175,0.90195,0.90175,0.9018,255200000.0
2009-04-27 04:25:00,0.9018,0.9022,0.90175,0.90205,199800000.0
2009-04-27 04:26:00,0.90195,0.9022,0.90185,0.902,105600000.0
2009-04-27 04:27:00,0.90225,0.9023,0.90205,0.90225,110400000.0
2009-04-27 04:28:00,0.9022,0.9023,0.90205,0.90225,126000000.0
2009-04-27 04:29:00,0.9022,0.90225,0.9018,0.9018,65600000.0
2009-04-27 04:30:00,0.9018,0.9019,0.90175,0.9019,24400000.0
2009-04-27 04:31:00,0.9019,0.9019,0.90185,0.90185,36400000.0
2009-04-27 04:32:00,0.90185,0.90185,0.90175,0.9018,46000000.0
2009-04-27 04:33:00,0.9018,0.9018,0.90175,0.9018,41000000.0
2009-04-27 04:34:00,0.9018,0.9018,0.90175,0.9018,56400000.0
2009-04-27 04:35:00,0.9018,0.9018,0.9017,0.90175,80400000.0
2009-04-27 04:36:00,0.90175,0.90185,0.90165,0.90185,136800000.0
2009-04-27 04:37:00,0.90185,0.9019,0.90155,0.9019,76400000.0
2009-04-27 04:38:00,0.90185,0.90185,0.9017,0.9018,19400000.0
2009-04-27 04:39:00,0.9018,0.9018,0.90165,0.9017,76400000.0
2009-04-27 04:40:00,0.9017,0.90185,0.90165,0.90185,40800000.0
2009-04-27 04:41:00,0.90195,0.90195,0.90175,0.9018,22400000.0
2009-04-27 04:42:00,0.90185,0.90185,0.90175,0.90175,20000000.0
2009-04-27 04:43:00,0.90185,0.90185,0.9016,0.9017,98200000.0
2009-04-27 04:44:00,0.90185,0.9019,0.9017,0.9017,258400000.0
2009-04-27 04:45:00,0.9017,0.90175,0.9017,0.9017,66000000.0
2009-04-27 04:46:00,0.90165,0.90185,0.90165,0.9017,156400000.0
2009-04-27 04:47:00,0.9017,0.90185,0.90165,0.90185,58200000.0
2009-04-27 04:48:00,0.90185,0.90185,0.90185,0.90185,26000000.0
2009-04-27 04:49:00,0.90185,0.90185,0.9017,0.9017,7000000.0
2009-04-27 04:50:00,0.9017,0.90175,0.9017,0.90175,28200000.0
2009-04-27 04:51:00,0.9018,0.9018,0.9018,0.9018,4400000.0
2009-04-27 04:52:00,0.9018,0.9019,0.90175,0.9019,22000000.0
2009-04-27 04:53:00,0.9019,0.9019,0.9018,0.9018,28400000.0
2009-04-27 04:54:00,0.9018,0.90195,0.90175,0.9018,186400000.0
2009-04-27 04:55:00,0.90185,0.9019,0.9018,0.90185,148200000.0
2009-04-27 04:56:00,0.9019,0.902,0.9016,0.90185,132800000.0
2009-04-27 04:57:00,0.90185,0.90185,0.90165,0.90185,31600000.0
2009-04-27 04:58:00,0.90185,0.9019,0.90175,0.9018,45400000.0
2009-04-27 04:59:00,0.9018,0.90185,0.9016,0.90165,130800000.0
2009-04-27 05:00:00,0.90165,0.90185,0.9015,0.90185,95000000.0
2009-04-27 05:01:00,0.90185,0.90185,0.90165,0.9017,120200000.0
2009-04-27 05:02:00,0.90165,0.90185,0.9015,0.90185,110000000.0
2009-04-27 05:03:00,0.90185,0.90185,0.90165,0.90165,57000000.0
2009-04-27 05:04:00,0.9017,0.9017,0.90165,0.9017,66000000.0
2009-04-27 05:05:00,0.9017,0.9018,0.9017,0.90175,15000000.0
2009-04-27 05:06:00,0.9017,0.90175,0.9017,0.90175,20200000.0
2009-04-27 05:07:00,0.90175,0.9018,0.9017,0.9018,18800000.0
2009-04-27 05:08:00,0.9018,0.9021,0.9018,0.90205,86400000.0
2009-04-27 05:09:00,0.90205,0.90205,0.9018,0.902,272600000.0
2009-04-27 05:10:00,0.9019,0.9019,0.90165,0.90175,169400000.0
2009-04-27 05:11:00,0.90175,0.9018,0.9016,0.9017,155000000.0
2009-04-27 05:12:00,0.9017,0.90185,0.9017,0.90175,34000000.0
2009-04-27 05:13:00,0.90175,0.90175,0.9017,0.90175,36000000.0
2009-04-27 05:14:00,0.90175,0.9018,0.9017,0.9017,15000000.0
2009-04-27 05:15:00,0.9017,0.9017,0.90165,0.9017,23800000.0
2009-04-27 05:16:00,0.9017,0.9018,0.9017,0.9018,16400000.0
2009-04-27 05:17:00,0.9018,0.90185,0.90175,0.90175,43400000.0
2009-04-27 05:18:00,0.90175,0.90175,0.9017,0.9017,53800000.0
2009-04-27 05:19:00,0.9017,0.9018,0.90165,0.9017,134600000.0
2009-04-27 05:20:00,0.9017,0.9017,0.90165,0.9017,49200000.0
2009-04-27 05:21:00,0.90175,0.90175,0.90165,0.9017,58600000.0
2009-04-27 05:22:00,0.90165,0.9017,0.90165,0.90165,41600000.0
2009-04-27 05:23:00,0.9015,0.90158,0.9015,0.90155,52400000.0
2009-04-27 05:24:00,0.90165,0.90185,0.90165,0.9018,70200000.0
2009-04-27 05:25:00,0.90185,0.90185,0.90165,0.90165,25200000.0
2009-04-27 05:26:00,0.90165,0.90175,0.90165,0.90175,157200000.0
2009-04-27 05:27:00,0.9017,0.90175,0.9017,0.90175,87000000.0
2009-04-27 05:28:00,0.9017,0.9017,0.90165,0.9017,37600000.0
2009-04-27 05:29:00,0.9017,0.9017,0.9017,0.9017,46400000.0
2009-04-27 05:30:00,0.9017,0.902,0.9017,0.902,36400000.0
2009-04-27 05:31:00,0.9019,0.9019,0.90185,0.90185,14200000.0
2009-04-27 05:32:00,0.9019,0.9019,0.90175,0.90175,89400000.0
2009-04-27 05:33:00,0.90175,0.90175,0.90165,0.90175,154200000.0
2009-04-27 05:34:00,0.90175,0.90175,0.9017,0.9017,465400000.0
2009-04-27 05:35:00,0.9017,0.90175,0.90165,0.90165,250800000.0
2009-04-27 05:36:00,0.90165,0.9017,0.90165,0.90165,64800000.0
2009-04-27 05:37:00,0.90165,0.90185,0.90165,0.90185,203800000.0
2009-04-27 05:38:00,0.9018,0.90185,0.90175,0.90175,13000000.0
2009-04-27 05:39:00,0.9018,0.9018,0.9018,0.9018,1000000.0
2009-04-27 05:40:00,0.9018,0.9018,0.90165,0.90175,173600000.0
2009-04-27 05:41:00,0.9018,0.902,0.90175,0.90185,146600000.0
2009-04-27 05:42:00,0.9018,0.90185,0.9018,0.9018,8000000.0
2009-04-27 05:43:00,0.9018,0.90185,0.9017,0.90175,77800000.0
2009-04-27 05:44:00,0.90175,0.9019,0.90175,0.9018,95000000.0
2009-04-27 05:45:00,0.9018,0.9018,0.90165,0.90175,222000000.0
2009-04-27 05:46:00,0.9018,0.9018,0.90165,0.90165,190800000.0
2009-04-27 05:47:00,0.9017,0.9018,0.9016,0.9017,242400000.0
2009-04-27 05:48:00,0.9017,0.9018,0.90165,0.90175,219800000.0
2009-04-27 05:49:00,0.9018,0.90185,0.90175,0.90175,57400000.0
2009-04-27 05:50:00,0.90175,0.90175,0.9016,0.9017,102600000.0
2009-04-27 05:51:00,0.90165,0.9017,0.9015,0.90155,85000000.0
2009-04-27 05:52:00,0.90155,0.9016,0.90145,0.9016,30600000.0
2009-04-27 05:53:00,0.9016,0.9017,0.90145,0.90165,101000000.0
2009-04-27 05:54:00,0.9017,0.90195,0.9017,0.9019,204600000.0
2009-04-27 05:55:00,0.9019,0.90235,0.9019,0.9022,395400000.0
2009-04-27 05:56:00,0.90215,0.90255,0.90215,0.90235,533600000.0
2009-04-27 05:57:00,0.90235,0.9024,0.90185,0.90185,182800000.0
2009-04-27 05:58:00,0.9019,0.90205,0.9019,0.902,222900000.0
2009-04-27 05:59:00,0.902,0.9021,0.9019,0.9019,286800000.0
2009-04-27 06:00:00,0.90195,0.902,0.9018,0.90185,62800000.0
2009-04-27 06:01:00,0.90185,0.9019,0.9018,0.9018,52400000.0
2009-04-27 06:02:00,0.9018,0.9019,0.9018,0.9019,41200000.0
2009-04-27 06:03:00,0.90195,0.9022,0.9019,0.90215,59600000.0
2009-04-27 06:04:00,0.9022,0.90225,0.9021,0.90225,16600000.0
2009-04-27 06:05:00,0.9022,0.9022,0.9021,0.90215,139200000.0
2009-04-27 06:06:00,0.90215,0.90215,0.9021,0.9021,126400000.0
2009-04-27 06:07:00,0.9021,0.9022,0.902,0.90205,218600000.0
2009-04-27 06:08:00,0.90205,0.9021,0.9019,0.9019,47600000.0
2009-04-27 06:09:00,0.9019,0.90205,0.9018,0.9018,44000000.0
2009-04-27 06:10:00,0.9018,0.9018,0.9017,0.90175,78800000.0
2009-04-27 06:11:00,0.90175,0.902,0.9017,0.9019,82800000.0
2009-04-27 06:12:00,0.90195,0.90195,0.90155,0.90175,142400000.0
2009-04-27 06:13:00,0.90175,0.90205,0.90175,0.902,64000000.0
2009-04-27 06:14:00,0.90205,0.90215,0.90185,0.9019,65400000.0
2009-04-27 06:15:00,0.90185,0.902,0.90185,0.90195,17600000.0
2009-04-27 06:16:00,0.90195,0.90195,0.9016,0.90165,376800000.0
2009-04-27 06:17:00,0.90165,0.90185,0.9016,0.9017,320800000.0
2009-04-27 06:18:00,0.9017,0.902,0.9017,0.90185,355600000.0
2009-04-27 06:19:00,0.90185,0.90225,0.90175,0.9022,118600000.0
2009-04-27 06:20:00,0.9022,0.9024,0.90215,0.9024,110600000.0
2009-04-27 06:21:00,0.9024,0.9025,0.90205,0.90215,217400000.0
2009-04-27 06:22:00,0.90215,0.90225,0.90215,0.90215,58200000.0
2009-04-27 06:23:00,0.90215,0.90245,0.90215,0.90245,31200000.0
2009-04-27 06:24:00,0.9024,0.9025,0.90195,0.902,197400000.0
2009-04-27 06:25:00,0.902,0.902,0.9017,0.9018,195000000.0
2009-04-27 06:26:00,0.9018,0.9022,0.9017,0.9022,66400000.0
2009-04-27 06:27:00,0.9022,0.9022,0.90195,0.9021,143800000.0
2009-04-27 06:28:00,0.9021,0.90215,0.90205,0.90205,95400000.0
2009-04-27 06:29:00,0.90205,0.90225,0.90205,0.90225,71000000.0
2009-04-27 06:30:00,0.90225,0.90225,0.90215,0.90225,35600000.0
2009-04-27 06:31:00,0.90225,0.90225,0.90215,0.90215,148400000.0
2009-04-27 06:32:00,0.9022,0.90245,0.90215,0.90225,99000000.0
2009-04-27 06:33:00,0.9022,0.90225,0.90215,0.90225,81600000.0
2009-04-27 06:34:00,0.90225,0.90225,0.90175,0.90185,38500000.0
2009-04-27 06:35:00,0.90225,0.90225,0.90165,0.90205,415200000.0
2009-04-27 06:36:00,0.902,0.9022,0.90175,0.90175,123400000.0
2009-04-27 06:37:00,0.90175,0.90195,0.9017,0.90195,126000000.0
2009-04-27 06:38:00,0.9019,0.90195,0.90185,0.90195,35200000.0
2009-04-27 06:39:00,0.902,0.902,0.90165,0.90195,112200000.0
2009-04-27 06:40:00,0.9017,0.90215,0.90165,0.90185,198400000.0
2009-04-27 06:41:00,0.9019,0.9019,0.90185,0.9019,9000000.0
2009-04-27 06:42:00,0.90185,0.90215,0.9017,0.9018,197400000.0
2009-04-27 06:43:00,0.9018,0.9018,0.9018,0.9018,19800000.0
2009-04-27 06:44:00,0.9018,0.9018,0.9016,0.9018,22200000.0
2009-04-27 06:45:00,0.90175,0.90175,0.9015,0.90155,152000000.0
2009-04-27 06:46:00,0.90155,0.9018,0.90155,0.90175,49200000.0
2009-04-27 06:47:00,0.9017,0.90185,0.9017,0.90185,27400000.0
2009-04-27 06:48:00,0.90185,0.9019,0.9017,0.9018,66600000.0
2009-04-27 06:49:00,0.9018,0.9019,0.9017,0.9019,104400000.0
2009-04-27 06:50:00,0.9019,0.9019,0.9018,0.90185,6000000.0
2009-04-27 06:51:00,0.9019,0.90195,0.90135,0.9014,134200000.0
2009-04-27 06:52:00,0.9014,0.9016,0.90135,0.90155,102000000.0
2009-04-27 06:53:00,0.90155,0.90155,0.9014,0.90145,50600000.0
2009-04-27 06:54:00,0.9015,0.9015,0.9014,0.9015,34600000.0
2009-04-27 06:55:00,0.90155,0.90155,0.9015,0.90155,10400000.0
2009-04-27 06:56:00,0.90155,0.9016,0.9015,0.9015,26400000.0
2009-04-27 06:57:00,0.9015,0.90155,0.9015,0.90155,6400000.0
2009-04-27 06:58:00,0.9016,0.9016,0.90145,0.90145,40400000.0
2009-04-27 06:59:00,0.90145,0.90145,0.90145,0.90145,19200000.0
2009-04-27 07:00:00,0.90145,0.9015,0.90145,0.9015,65800000.0
2009-04-27 07:01:00,0.9015,0.90155,0.9015,0.90155,11000000.0
2009-04-27 07:02:00,0.9015,0.9015,0.90145,0.90145,62200000.0
2009-04-27 07:03:00,0.90145,0.90145,0.9014,0.90145,332400000.0
2009-04-27 07:04:00,0.90145,0.9015,0.90115,0.9012,158400000.0
2009-04-27 07:05:00,0.90125,0.90125,0.90105,0.90105,92800000.0
2009-04-27 07:06:00,0.90105,0.9011,0.90105,0.9011,250400004.0
2009-04-27 07:07:00,0.90105,0.9011,0.90105,0.90105,278200004.0
2009-04-27 07:08:00,0.9011,0.9011,0.90105,0.9011,189000003.0
2009-04-27 07:09:00,0.90115,0.90115,0.9011,0.90115,11000000.0
2009-04-27 07:10:00,0.90115,0.9012,0.9011,0.9011,101600000.0
2009-04-27 07:11:00,0.9011,0.90115,0.9011,0.9011,41600000.0
2009-04-27 07:12:00,0.90115,0.9012,0.90115,0.90115,13600000.0
2009-04-27 07:13:00,0.9012,0.9012,0.90115,0.90115,15400000.0
2009-04-27 07:14:00,0.90115,0.90125,0.9011,0.90115,49000000.0
2009-04-27 07:15:00,0.90115,0.9012,0.90115,0.90115,55600000.0
2009-04-27 07:16:00,0.9012,0.9013,0.90115,0.90115,67400000.0
2009-04-27 07:17:00,0.90115,0.9014,0.9011,0.9014,190800000.0
2009-04-27 07:18:00,0.9014,0.90155,0.90135,0.90135,82200000.0
2009-04-27 07:19:00,0.9014,0.9014,0.90125,0.90125,13200000.0
2009-04-27 07:20:00,0.9013,0.9014,0.9012,0.9013,68000000.0
2009-04-27 07:21:00,0.90135,0.9016,0.90125,0.9014,180000000.0
2009-04-27 07:22:00,0.90135,0.9014,0.9012,0.9012,95800000.0
2009-04-27 07:23:00,0.90125,0.90125,0.9011,0.90115,126400000.0
2009-04-27 07:24:00,0.9011,0.9013,0.90105,0.9011,225400000.0
2009-04-27 07:25:00,0.9011,0.90135,0.90105,0.90105,304000000.0
2009-04-27 07:26:00,0.9011,0.9012,0.90105,0.9012,232600000.0
2009-04-27 07:27:00,0.90125,0.90135,0.90115,0.9012,236600000.0
2009-04-27 07:28:00,0.90125,0.9014,0.9012,0.90135,140800000.0
2009-04-27 07:29:00,0.9014,0.9014,0.90125,0.90125,167600000.0
2009-04-27 07:30:00,0.9013,0.9015,0.9013,0.90135,74200000.0
2009-04-27 07:31:00,0.90135,0.90145,0.90125,0.90135,138000000.0
2009-04-27 07:32:00,0.90135,0.90135,0.90105,0.90115,209000000.0
2009-04-27 07:33:00,0.90115,0.90115,0.90105,0.90105,659399990.0
2009-04-27 07:34:00,0.90105,0.90135,0.90105,0.9012,237599999.0
2009-04-27 07:35:00,0.9012,0.90125,0.90115,0.9012,116600000.0
2009-04-27 07:36:00,0.90115,0.90125,0.9011,0.90125,58600000.0
2009-04-27 07:37:00,0.90125,0.9014,0.90115,0.90115,79400000.0
2009-04-27 07:38:00,0.90115,0.9017,0.9011,0.9016,191400000.0
2009-04-27 07:39:00,0.90165,0.9019,0.9016,0.9018,157200000.0
2009-04-27 07:40:00,0.9018,0.90185,0.9016,0.90175,59000000.0
2009-04-27 07:41:00,0.9018,0.9018,0.90165,0.90165,56000000.0
2009-04-27 07:42:00,0.9017,0.9017,0.90165,0.9017,23800000.0
2009-04-27 07:43:00,0.9017,0.90175,0.9017,0.9017,20400000.0
2009-04-27 07:44:00,0.9017,0.9017,0.9016,0.9017,36000000.0
2009-04-27 07:45:00,0.9017,0.90205,0.9015,0.9019,147600000.0
2009-04-27 07:46:00,0.9019,0.9023,0.90165,0.90175,188200000.0
2009-04-27 07:47:00,0.90185,0.90185,0.90155,0.90185,92800000.0
2009-04-27 07:48:00,0.90185,0.9021,0.90165,0.90185,318400000.0
2009-04-27 07:49:00,0.90185,0.90215,0.9016,0.90165,130600000.0
2009-04-27 07:50:00,0.9017,0.9018,0.90115,0.9012,350200000.0
2009-04-27 07:51:00,0.9012,0.90155,0.9012,0.90155,444400000.0
2009-04-27 07:52:00,0.9015,0.9018,0.90135,0.9017,636600000.0
2009-04-27 07:53:00,0.9017,0.9017,0.9015,0.9015,116400000.0
2009-04-27 07:54:00,0.90155,0.9019,0.90135,0.9016,213600000.0
2009-04-27 07:55:00,0.90155,0.90195,0.9015,0.9019,249600001.0
2009-04-27 07:56:00,0.9019,0.90195,0.90185,0.90195,91200000.0
2009-04-27 07:57:00,0.90195,0.90195,0.9019,0.9019,59400000.0
2009-04-27 07:58:00,0.9019,0.9019,0.90185,0.9019,72700000.0
2009-04-27 07:59:00,0.9019,0.902,0.90135,0.9017,90400000.0
2009-04-27 08:00:00,0.9017,0.90205,0.90165,0.90205,351800000.0
2009-04-27 08:01:00,0.9021,0.9021,0.90185,0.90195,241000000.0
2009-04-27 08:02:00,0.90195,0.90205,0.9017,0.90175,138600000.0
2009-04-27 08:03:00,0.9018,0.9019,0.90175,0.9018,76400000.0
2009-04-27 08:04:00,0.9018,0.9018,0.90165,0.9017,210000000.0
2009-04-27 08:05:00,0.90165,0.90185,0.90165,0.9018,795800000.0
2009-04-27 08:06:00,0.90185,0.90185,0.90165,0.90175,154200000.0
2009-04-27 08:07:00,0.9017,0.9018,0.90165,0.9017,146400000.0
2009-04-27 08:08:00,0.9017,0.9018,0.9015,0.9018,239000000.0
2009-04-27 08:09:00,0.90185,0.90255,0.9016,0.90255,330699997.0
2009-04-27 08:10:00,0.90255,0.90255,0.90185,0.9022,232500002.0
2009-04-27 08:11:00,0.90235,0.90245,0.90175,0.90205,383399998.0
2009-04-27 08:12:00,0.9021,0.9023,0.9019,0.9023,384400000.0
2009-04-27 08:13:00,0.9023,0.9024,0.9022,0.90225,143800000.0
2009-04-27 08:14:00,0.90225,0.9023,0.90215,0.9022,238200000.0
2009-04-27 08:15:00,0.90225,0.9024,0.90215,0.90215,254800000.0
2009-04-27 08:16:00,0.90215,0.90215,0.9017,0.902,202600000.0
2009-04-27 08:17:00,0.90205,0.9021,0.9017,0.9017,123500000.0
2009-04-27 08:18:00,0.9017,0.90205,0.9016,0.90205,106800000.0
2009-04-27 08:19:00,0.902,0.90215,0.9019,0.9021,54300000.0
2009-04-27 08:20:00,0.902,0.9022,0.902,0.9022,15800000.0
2009-04-27 08:21:00,0.9022,0.9024,0.90205,0.90215,162100000.0
2009-04-27 08:22:00,0.9022,0.9024,0.9022,0.90235,98200000.0
2009-04-27 08:23:00,0.9024,0.9025,0.9023,0.9025,93000000.0
2009-04-27 08:24:00,0.90245,0.9025,0.9022,0.9022,237600000.0
2009-04-27 08:25:00,0.9022,0.90245,0.90215,0.90245,153400000.0
2009-04-27 08:26:00,0.90245,0.90245,0.90225,0.90225,104000000.0
2009-04-27 08:27:00,0.90225,0.9023,0.9018,0.9019,232200000.0
2009-04-27 08:28:00,0.90185,0.9021,0.90185,0.90195,336200000.0
2009-04-27 08:29:00,0.90195,0.9022,0.90195,0.90215,59800000.0
2009-04-27 08:30:00,0.90215,0.9026,0.9021,0.90255,216400000.0
2009-04-27 08:31:00,0.90255,0.90335,0.90255,0.90335,193600000.0
2009-04-27 08:32:00,0.9033,0.90365,0.90325,0.90365,130200000.0
2009-04-27 08:33:00,0.9037,0.9041,0.9034,0.9034,347700000.0
2009-04-27 08:34:00,0.90345,0.90365,0.9033,0.90335,309000000.0
2009-04-27 08:35:00,0.90335,0.9035,0.9032,0.90325,121600000.0
2009-04-27 08:36:00,0.9032,0.9033,0.9032,0.90325,109400000.0
2009-04-27 08:37:00,0.90325,0.9033,0.9029,0.9029,315000000.0
2009-04-27 08:38:00,0.9029,0.9029,0.9028,0.9029,149800000.0
2009-04-27 08:39:00,0.9029,0.903,0.9028,0.90285,158400000.0
2009-04-27 08:40:00,0.90285,0.9031,0.90285,0.9031,112600000.0
2009-04-27 08:41:00,0.90305,0.9033,0.903,0.90305,173800000.0
2009-04-27 08:42:00,0.90305,0.90315,0.90295,0.903,182600000.0
2009-04-27 08:43:00,0.903,0.90345,0.903,0.9034,491000000.0
2009-04-27 08:44:00,0.9034,0.90345,0.90325,0.90345,351400000.0
2009-04-27 08:45:00,0.9034,0.9034,0.9031,0.9031,166000000.0
2009-04-27 08:46:00,0.90315,0.90335,0.90315,0.90325,177800000.0
2009-04-27 08:47:00,0.90325,0.9034,0.90305,0.90335,245200000.0
2009-04-27 08:48:00,0.90335,0.9034,0.903,0.903,402000000.0
2009-04-27 08:49:00,0.903,0.9033,0.903,0.9033,81200000.0
2009-04-27 08:50:00,0.90335,0.90335,0.9032,0.9032,118600000.0
2009-04-27 08:51:00,0.9032,0.9033,0.903,0.90325,277400000.0
2009-04-27 08:52:00,0.90325,0.9033,0.903,0.9031,207800000.0
2009-04-27 08:53:00,0.90305,0.90325,0.90295,0.90325,170200000.0
2009-04-27 08:54:00,0.9033,0.90355,0.90315,0.90355,168600000.0
2009-04-27 08:55:00,0.9036,0.90385,0.90335,0.90345,438400000.0
2009-04-27 08:56:00,0.90345,0.90365,0.90335,0.9035,194000000.0
2009-04-27 08:57:00,0.90355,0.9039,0.90345,0.9037,394600000.0
2009-04-27 08:58:00,0.9037,0.9038,0.90355,0.90365,265200000.0
2009-04-27 08:59:00,0.90365,0.90395,0.9036,0.9039,282400000.0
2009-04-27 09:00:00,0.9039,0.90395,0.90365,0.90365,429200000.0
2009-04-27 09:01:00,0.90365,0.9037,0.90335,0.9035,438200000.0
2009-04-27 09:02:00,0.9035,0.904,0.9034,0.9039,414400000.0
2009-04-27 09:03:00,0.90395,0.9042,0.90385,0.9039,369300000.0
2009-04-27 09:04:00,0.9039,0.9045,0.9039,0.90445,373300000.0
2009-04-27 09:05:00,0.90445,0.9045,0.9043,0.90445,315100000.0
2009-04-27 09:06:00,0.90445,0.90445,0.9043,0.9043,273200000.0
2009-04-27 09:07:00,0.90435,0.9045,0.90425,0.9044,304000000.0
2009-04-27 09:08:00,0.9044,0.9045,0.90405,0.9041,169900000.0
2009-04-27 09:09:00,0.9041,0.9041,0.9038,0.9038,146000000.0
2009-04-27 09:10:00,0.9038,0.90395,0.90375,0.90385,326600000.0
2009-04-27 09:11:00,0.9039,0.90415,0.9038,0.904,272600000.0
2009-04-27 09:12:00,0.904,0.90405,0.9038,0.9039,340800000.0
2009-04-27 09:13:00,0.9039,0.904,0.9038,0.9039,244600000.0
2009-04-27 09:14:00,0.9039,0.9039,0.90365,0.90365,359000000.0
2009-04-27 09:15:00,0.9037,0.90385,0.9036,0.90365,122200000.0
2009-04-27 09:16:00,0.90365,0.90365,0.9031,0.90315,460100000.0
2009-04-27 09:17:00,0.90315,0.90315,0.90225,0.9023,384800000.0
2009-04-27 09:18:00,0.90235,0.9032,0.90235,0.90305,410000000.0
2009-04-27 09:19:00,0.90305,0.9035,0.903,0.9033,364900000.0
2009-04-27 09:20:00,0.9033,0.9033,0.903,0.903,291000000.0
2009-04-27 09:21:00,0.903,0.90305,0.903,0.90305,127000000.0
2009-04-27 09:22:00,0.90305,0.90305,0.9026,0.90275,259800000.0
2009-04-27 09:23:00,0.90275,0.9031,0.90265,0.903,158700000.0
2009-04-27 09:24:00,0.9029,0.90355,0.9029,0.9035,251400000.0
2009-04-27 09:25:00,0.9035,0.90355,0.9034,0.9035,232600000.0
2009-04-27 09:26:00,0.9035,0.90365,0.9035,0.9035,252600000.0
2009-04-27 09:27:00,0.9035,0.90375,0.9035,0.9035,389200000.0
2009-04-27 09:28:00,0.9035,0.9035,0.90275,0.903,480200000.0
2009-04-27 09:29:00,0.90305,0.90315,0.90275,0.90285,410200000.0
2009-04-27 09:30:00,0.9029,0.9031,0.9029,0.9031,199600000.0
2009-04-27 09:31:00,0.90305,0.9031,0.9028,0.90295,415600000.0
2009-04-27 09:32:00,0.90295,0.90315,0.90265,0.90265,217600000.0
2009-04-27 09:33:00,0.9027,0.9029,0.90255,0.9028,284400000.0
2009-04-27 09:34:00,0.9028,0.9029,0.90235,0.9026,180000000.0
2009-04-27 09:35:00,0.90255,0.90255,0.9023,0.9025,214600000.0
2009-04-27 09:36:00,0.9025,0.90255,0.9023,0.9025,228000000.0
2009-04-27 09:37:00,0.9025,0.90265,0.90245,0.90255,260200000.0
2009-04-27 09:38:00,0.90255,0.90265,0.9025,0.9026,226600000.0
2009-04-27 09:39:00,0.90265,0.9027,0.9026,0.9027,108400000.0
2009-04-27 09:40:00,0.9027,0.90305,0.9027,0.903,245400000.0
2009-04-27 09:41:00,0.90305,0.90315,0.9028,0.9028,225100000.0
2009-04-27 09:42:00,0.9028,0.9031,0.9027,0.90275,319200000.0
2009-04-27 09:43:00,0.90275,0.90285,0.9027,0.9028,110400000.0
2009-04-27 09:44:00,0.90285,0.9032,0.9028,0.9032,299400000.0
2009-04-27 09:45:00,0.9032,0.90335,0.9031,0.9032,198600000.0
2009-04-27 09:46:00,0.9032,0.90365,0.9032,0.90355,209400000.0
2009-04-27 09:47:00,0.90355,0.90385,0.90355,0.9038,361400000.0
2009-04-27 09:48:00,0.90385,0.90395,0.9038,0.90385,175600000.0
2009-04-27 09:49:00,0.90385,0.9042,0.9038,0.90395,195600000.0
2009-04-27 09:50:00,0.904,0.9041,0.90395,0.90405,200800000.0
2009-04-27 09:51:00,0.90405,0.90405,0.9038,0.90405,373200000.0
2009-04-27 09:52:00,0.904,0.90405,0.9039,0.904,199200000.0
2009-04-27 09:53:00,0.90395,0.90405,0.90385,0.9039,68200000.0
2009-04-27 09:54:00,0.90385,0.9041,0.90385,0.904,196200000.0
2009-04-27 09:55:00,0.90395,0.90405,0.9039,0.904,193200000.0
2009-04-27 09:56:00,0.904,0.90405,0.904,0.904,39400000.0
2009-04-27 09:57:00,0.904,0.90405,0.9034,0.9034,358200000.0
2009-04-27 09:58:00,0.9034,0.9035,0.9033,0.9033,174200000.0
2009-04-27 09:59:00,0.9033,0.9043,0.9033,0.9043,232300000.0
2009-04-27 10:00:00,0.90435,0.90495,0.9041,0.9042,348400000.0
2009-04-27 10:01:00,0.90425,0.90465,0.90425,0.90465,203600000.0
2009-04-27 10:02:00,0.90465,0.9048,0.90455,0.9048,219200000.0
2009-04-27 10:03:00,0.9048,0.9048,0.90455,0.90475,357000000.0
2009-04-27 10:04:00,0.9048,0.90535,0.9048,0.9052,342200000.0
2009-04-27 10:05:00,0.90515,0.90525,0.90515,0.90525,115800000.0
2009-04-27 10:06:00,0.90525,0.90525,0.90505,0.90505,270400000.0
2009-04-27 10:07:00,0.90505,0.90525,0.905,0.9051,176300000.0
2009-04-27 10:08:00,0.90515,0.9052,0.905,0.90505,135000000.0
2009-04-27 10:09:00,0.90505,0.9051,0.90475,0.90475,213200000.0
2009-04-27 10:10:00,0.90475,0.90495,0.9045,0.9049,562200000.0
2009-04-27 10:11:00,0.9049,0.90495,0.90465,0.90475,177400000.0
2009-04-27 10:12:00,0.90475,0.9048,0.90445,0.90455,457000000.0
2009-04-27 10:13:00,0.9045,0.9045,0.9041,0.9041,525400000.0
2009-04-27 10:14:00,0.9041,0.9053,0.9041,0.9051,537700000.0
2009-04-27 10:15:00,0.90515,0.9054,0.9048,0.9048,396000000.0
2009-04-27 10:16:00,0.90485,0.9051,0.9046,0.90505,414000000.0
2009-04-27 10:17:00,0.90505,0.9052,0.90495,0.9051,243000000.0
2009-04-27 10:18:00,0.90515,0.90515,0.9049,0.9049,366200001.0
2009-04-27 10:19:00,0.9049,0.90515,0.9048,0.9049,195200000.0
2009-04-27 10:20:00,0.9049,0.9049,0.9048,0.90485,186200000.0
2009-04-27 10:21:00,0.90485,0.90505,0.9048,0.905,404400000.0
2009-04-27 10:22:00,0.90505,0.90525,0.90505,0.90525,228000000.0
2009-04-27 10:23:00,0.9052,0.9054,0.9052,0.9054,345000000.0
2009-04-27 10:24:00,0.9054,0.9054,0.9052,0.90535,293200000.0
2009-04-27 10:25:00,0.90535,0.9055,0.9052,0.90525,205000000.0
2009-04-27 10:26:00,0.90525,0.9053,0.90505,0.9051,283000000.0
2009-04-27 10:27:00,0.9051,0.90515,0.9048,0.90485,233399999.0
2009-04-27 10:28:00,0.9049,0.9049,0.9048,0.90485,191000000.0
2009-04-27 10:29:00,0.90485,0.905,0.9048,0.905,297800000.0
2009-04-27 10:30:00,0.905,0.90515,0.9047,0.90505,371300000.0
2009-04-27 10:31:00,0.90505,0.9051,0.90455,0.9048,346200000.0
2009-04-27 10:32:00,0.9048,0.90485,0.9044,0.9044,202400000.0
2009-04-27 10:33:00,0.90445,0.9045,0.90375,0.90385,423400000.0
2009-04-27 10:34:00,0.9039,0.904,0.90355,0.90355,310000000.0
2009-04-27 10:35:00,0.9036,0.904,0.9036,0.90395,246600000.0
2009-04-27 10:36:00,0.90385,0.90405,0.90385,0.9039,333400000.0
2009-04-27 10:37:00,0.9039,0.904,0.9038,0.90385,99400000.0
2009-04-27 10:38:00,0.9039,0.90395,0.9038,0.90385,196400000.0
2009-04-27 10:39:00,0.9039,0.9039,0.9038,0.9038,67200000.0
2009-04-27 10:40:00,0.90385,0.90385,0.90325,0.9034,259200000.0
2009-04-27 10:41:00,0.9034,0.9036,0.90325,0.9033,441400000.0
2009-04-27 10:42:00,0.9033,0.90335,0.90315,0.9033,422200000.0
2009-04-27 10:43:00,0.9033,0.9036,0.9033,0.9034,305000000.0
2009-04-27 10:44:00,0.9034,0.90345,0.90295,0.90295,474000000.0
2009-04-27 10:45:00,0.903,0.90335,0.903,0.9032,284000000.0
2009-04-27 10:46:00,0.9032,0.90365,0.90315,0.9033,308799999.0
2009-04-27 10:47:00,0.9033,0.90375,0.9033,0.90365,252800000.0
2009-04-27 10:48:00,0.90365,0.9038,0.9036,0.90375,220300000.0
2009-04-27 10:49:00,0.90385,0.90415,0.9037,0.9041,238400000.0
2009-04-27 10:50:00,0.9041,0.9041,0.9039,0.90395,196800000.0
2009-04-27 10:51:00,0.90395,0.90395,0.90385,0.9039,160800000.0
2009-04-27 10:52:00,0.9039,0.9039,0.9039,0.9039,48200000.0
2009-04-27 10:53:00,0.9039,0.90465,0.9039,0.90465,291400000.0
2009-04-27 10:54:00,0.90465,0.9048,0.90465,0.90475,49000000.0
2009-04-27 10:55:00,0.90475,0.9048,0.9047,0.9047,109800000.0
2009-04-27 10:56:00,0.9048,0.90485,0.90465,0.9048,283200000.0
2009-04-27 10:57:00,0.9048,0.9049,0.9048,0.9048,307800000.0
2009-04-27 10:58:00,0.9048,0.9049,0.9046,0.90465,334400000.0
2009-04-27 10:59:00,0.90465,0.90465,0.90415,0.9042,305600000.0
2009-04-27 11:00:00,0.9043,0.90435,0.9041,0.90415,517600000.0
2009-04-27 11:01:00,0.90415,0.9043,0.90415,0.90425,220200000.0
2009-04-27 11:02:00,0.90425,0.90435,0.90395,0.904,298000000.0
2009-04-27 11:03:00,0.904,0.9044,0.9039,0.90435,321100000.0
2009-04-27 11:04:00,0.9043,0.90465,0.9042,0.90465,380200000.0
2009-04-27 11:05:00,0.9047,0.90475,0.90455,0.9046,327000000.0
2009-04-27 11:06:00,0.9046,0.9047,0.9045,0.90455,429200000.0
2009-04-27 11:07:00,0.90455,0.9046,0.9045,0.90455,411800000.0
2009-04-27 11:08:00,0.90455,0.9046,0.9045,0.90455,184200000.0
2009-04-27 11:09:00,0.9046,0.9047,0.9045,0.9045,186000000.0
2009-04-27 11:10:00,0.9045,0.90455,0.9045,0.9045,213000000.0
2009-04-27 11:11:00,0.9045,0.90485,0.9045,0.90455,388600000.0
2009-04-27 11:12:00,0.90455,0.9048,0.9045,0.9046,334800000.0
2009-04-27 11:13:00,0.9046,0.9047,0.9045,0.90465,291300000.0
2009-04-27 11:14:00,0.9046,0.9048,0.90455,0.90475,474400000.0
2009-04-27 11:15:00,0.9047,0.9048,0.90465,0.9048,310200000.0
2009-04-27 11:16:00,0.90475,0.9048,0.90455,0.90455,252600000.0
2009-04-27 11:17:00,0.90455,0.90455,0.90435,0.90445,365400000.0
2009-04-27 11:18:00,0.9045,0.90465,0.9044,0.90455,605600000.0
2009-04-27 11:19:00,0.9045,0.90465,0.90445,0.90445,192800000.0
2009-04-27 11:20:00,0.90445,0.90455,0.90445,0.90455,302600000.0
2009-04-27 11:21:00,0.90455,0.90465,0.90445,0.9046,260600001.0
2009-04-27 11:22:00,0.9046,0.9047,0.90455,0.90465,161400000.0
2009-04-27 11:23:00,0.90465,0.90465,0.90455,0.9046,118000000.0
2009-04-27 11:24:00,0.90455,0.90475,0.90455,0.9046,220000000.0
2009-04-27 11:25:00,0.9046,0.9046,0.9042,0.90425,175700000.0
2009-04-27 11:26:00,0.90425,0.9044,0.9042,0.9044,165800000.0
2009-04-27 11:27:00,0.9044,0.9044,0.90415,0.90415,131800000.0
2009-04-27 11:28:00,0.90405,0.90415,0.90395,0.9041,236600000.0
2009-04-27 11:29:00,0.9041,0.90425,0.9041,0.9041,177000000.0
2009-04-27 11:30:00,0.9041,0.9042,0.904,0.904,494200000.0
2009-04-27 11:31:00,0.904,0.90405,0.9039,0.90395,102400000.0
2009-04-27 11:32:00,0.90395,0.9042,0.90395,0.90415,215200000.0
2009-04-27 11:33:00,0.90425,0.9043,0.90405,0.9042,143600000.0
2009-04-27 11:34:00,0.9042,0.9042,0.904,0.904,132400000.0
2009-04-27 11:35:00,0.90395,0.904,0.9036,0.9037,242000000.0
2009-04-27 11:36:00,0.9037,0.9041,0.9037,0.9041,650000000.0
2009-04-27 11:37:00,0.9041,0.90415,0.904,0.90405,275500000.0
2009-04-27 11:38:00,0.90415,0.90415,0.904,0.904,97800000.0
2009-04-27 11:39:00,0.9041,0.9041,0.9039,0.90405,130800000.0
2009-04-27 11:40:00,0.90405,0.90405,0.90395,0.90395,34600000.0
2009-04-27 11:41:00,0.90395,0.90405,0.9039,0.90395,95400000.0
2009-04-27 11:42:00,0.904,0.9041,0.90395,0.90405,102600000.0
2009-04-27 11:43:00,0.90415,0.9042,0.90405,0.9042,311200000.0
2009-04-27 11:44:00,0.90425,0.9047,0.90425,0.9045,351400000.0
2009-04-27 11:45:00,0.90445,0.9045,0.9038,0.9038,582600000.0
2009-04-27 11:46:00,0.9038,0.9038,0.90345,0.9035,262600000.0
2009-04-27 11:47:00,0.90355,0.9037,0.9032,0.90325,364100000.0
2009-04-27 11:48:00,0.90325,0.9034,0.90315,0.90325,241400000.0
2009-04-27 11:49:00,0.90325,0.9033,0.9031,0.9033,309800000.0
2009-04-27 11:50:00,0.9033,0.9033,0.9032,0.9032,226600000.0
2009-04-27 11:51:00,0.9032,0.9034,0.90285,0.90285,295199999.0
2009-04-27 11:52:00,0.90285,0.90305,0.9028,0.90305,307800000.0
2009-04-27 11:53:00,0.90305,0.9031,0.9029,0.90305,210200000.0
2009-04-27 11:54:00,0.903,0.90305,0.90285,0.90295,371800000.0
2009-04-27 11:55:00,0.903,0.9033,0.9029,0.9032,472799999.0
2009-04-27 11:56:00,0.9032,0.90325,0.90295,0.9031,618200000.0
2009-04-27 11:57:00,0.9031,0.9032,0.90295,0.90305,442800000.0
2009-04-27 11:58:00,0.9031,0.90355,0.90295,0.903,767800001.0
2009-04-27 11:59:00,0.90305,0.90305,0.90275,0.9028,464799999.0
2009-04-27 12:00:00,0.9028,0.9031,0.90255,0.90265,491400000.0
2009-04-27 12:01:00,0.90265,0.9027,0.90245,0.90255,276600000.0
2009-04-27 12:02:00,0.9026,0.9028,0.9022,0.90225,264800001.0
2009-04-27 12:03:00,0.90225,0.90235,0.9022,0.9022,327300000.0
2009-04-27 12:04:00,0.90215,0.90245,0.90215,0.9024,413000000.0
2009-04-27 12:05:00,0.9024,0.9024,0.90215,0.9022,286600000.0
2009-04-27 12:06:00,0.90215,0.90235,0.90205,0.90235,387200000.0
2009-04-27 12:07:00,0.90225,0.9026,0.9022,0.90245,280600000.0
2009-04-27 12:08:00,0.90245,0.9026,0.9024,0.9025,203400000.0
2009-04-27 12:09:00,0.90245,0.90245,0.9021,0.90215,479400000.0
2009-04-27 12:10:00,0.9022,0.9023,0.9021,0.9021,376600000.0
2009-04-27 12:11:00,0.9021,0.9023,0.9021,0.9022,236800000.0
2009-04-27 12:12:00,0.9022,0.9022,0.902,0.902,165000000.0
2009-04-27 12:13:00,0.902,0.9021,0.902,0.9021,213200000.0
2009-04-27 12:14:00,0.9021,0.90215,0.902,0.902,152200000.0
2009-04-27 12:15:00,0.9021,0.9024,0.90205,0.9024,180400000.0
2009-04-27 12:16:00,0.90235,0.90245,0.90225,0.90235,128400001.0
2009-04-27 12:17:00,0.9023,0.9023,0.90195,0.90195,149600000.0
2009-04-27 12:18:00,0.902,0.902,0.9018,0.9018,154800000.0
2009-04-27 12:19:00,0.9018,0.90195,0.9018,0.9018,186800000.0
2009-04-27 12:20:00,0.90185,0.90185,0.90175,0.90185,197400000.0
2009-04-27 12:21:00,0.90185,0.90185,0.9016,0.90165,258800000.0
2009-04-27 12:22:00,0.90165,0.90165,0.90155,0.90155,179200000.0
2009-04-27 12:23:00,0.90155,0.90165,0.90155,0.90165,124800000.0
2009-04-27 12:24:00,0.90165,0.9017,0.9016,0.9017,161600000.0
2009-04-27 12:25:00,0.90165,0.9018,0.90165,0.90165,280600000.0
2009-04-27 12:26:00,0.90165,0.90165,0.90165,0.90165,34800000.0
2009-04-27 12:27:00,0.9017,0.9017,0.90145,0.9015,177000000.0
2009-04-27 12:28:00,0.9015,0.90165,0.90145,0.90145,257400000.0
2009-04-27 12:29:00,0.90145,0.9016,0.90145,0.90155,405800000.0
2009-04-27 12:30:00,0.90155,0.9017,0.90145,0.9017,198800000.0
2009-04-27 12:31:00,0.9018,0.9019,0.90165,0.9018,302600000.0
2009-04-27 12:32:00,0.9018,0.9018,0.9016,0.9018,247400000.0
2009-04-27 12:33:00,0.90185,0.90195,0.9018,0.9019,170200000.0
2009-04-27 12:34:00,0.9019,0.90215,0.9019,0.90215,205400000.0
2009-04-27 12:35:00,0.90205,0.90215,0.90205,0.90205,69400000.0
2009-04-27 12:36:00,0.902,0.9021,0.90185,0.9021,200000000.0
2009-04-27 12:37:00,0.90205,0.9021,0.902,0.902,148999999.0
2009-04-27 12:38:00,0.902,0.902,0.90175,0.9019,292000000.0
2009-04-27 12:39:00,0.9018,0.9018,0.90155,0.9017,487000000.0
2009-04-27 12:40:00,0.90175,0.9018,0.9015,0.90165,375200000.0
2009-04-27 12:41:00,0.90165,0.90175,0.9014,0.9016,463800000.0
2009-04-27 12:42:00,0.90165,0.90165,0.90145,0.9016,242600000.0
2009-04-27 12:43:00,0.9015,0.90155,0.90115,0.90125,509200000.0
2009-04-27 12:44:00,0.90125,0.90145,0.90125,0.9014,324200000.0
2009-04-27 12:45:00,0.9013,0.9014,0.9012,0.9013,226399999.0
2009-04-27 12:46:00,0.9013,0.90135,0.901,0.9011,522400000.0
2009-04-27 12:47:00,0.90105,0.90125,0.90075,0.9008,230800001.0
2009-04-27 12:48:00,0.9009,0.90095,0.90075,0.90085,144200000.0
2009-04-27 12:49:00,0.90085,0.90105,0.9007,0.90105,149400000.0
2009-04-27 12:50:00,0.9009,0.9013,0.9008,0.9013,187200000.0
2009-04-27 12:51:00,0.9013,0.9013,0.90085,0.9009,193800000.0
2009-04-27 12:52:00,0.9008,0.9008,0.9006,0.9006,210600000.0
2009-04-27 12:53:00,0.9006,0.90075,0.90055,0.9007,331800000.0
2009-04-27 12:54:00,0.9007,0.9011,0.9007,0.901,333200000.0
2009-04-27 12:55:00,0.901,0.9011,0.90075,0.90075,267000000.0
2009-04-27 12:56:00,0.90075,0.9008,0.9007,0.9008,648600000.0
2009-04-27 12:57:00,0.90085,0.90125,0.90075,0.9012,669600000.0
2009-04-27 12:58:00,0.9013,0.9013,0.9009,0.9009,807200001.0
2009-04-27 12:59:00,0.9009,0.90095,0.90075,0.9008,481800000.0
2009-04-27 13:00:00,0.9009,0.901,0.9008,0.9009,290200000.0
2009-04-27 13:01:00,0.901,0.9011,0.90085,0.90095,317000000.0
2009-04-27 13:02:00,0.90095,0.90105,0.90075,0.90075,273400000.0
2009-04-27 13:03:00,0.90075,0.9008,0.9007,0.9007,83400000.0
2009-04-27 13:04:00,0.9007,0.9008,0.90055,0.9007,227600000.0
2009-04-27 13:05:00,0.9008,0.90085,0.90075,0.90075,136600000.0
2009-04-27 13:06:00,0.9007,0.9008,0.90065,0.9008,110400000.0
2009-04-27 13:07:00,0.9008,0.9009,0.90075,0.9008,223600000.0
2009-04-27 13:08:00,0.9008,0.9011,0.90075,0.9011,329200000.0
2009-04-27 13:09:00,0.90115,0.9013,0.90105,0.90115,215000000.0
2009-04-27 13:10:00,0.9012,0.90135,0.90095,0.90095,436400000.0
2009-04-27 13:11:00,0.90095,0.90135,0.90095,0.90135,364800000.0
2009-04-27 13:12:00,0.90135,0.90135,0.9009,0.9009,368600000.0
2009-04-27 13:13:00,0.9009,0.9009,0.9006,0.90085,322600001.0
2009-04-27 13:14:00,0.9009,0.90105,0.90085,0.901,361200000.0
2009-04-27 13:15:00,0.901,0.901,0.901,0.901,234200000.0
2009-04-27 13:16:00,0.901,0.9011,0.901,0.9011,42200000.0
2009-04-27 13:17:00,0.9011,0.9011,0.90105,0.9011,51800000.0
2009-04-27 13:18:00,0.9011,0.9013,0.9011,0.90115,141600000.0
2009-04-27 13:19:00,0.90115,0.90135,0.90115,0.9013,271000000.0
2009-04-27 13:20:00,0.90135,0.9017,0.90135,0.9017,78800000.0
2009-04-27 13:21:00,0.9017,0.90195,0.9016,0.90195,445000000.0
2009-04-27 13:22:00,0.90205,0.9022,0.90185,0.90215,464800000.0
2009-04-27 13:23:00,0.9022,0.90245,0.90215,0.9023,380000001.0
2009-04-27 13:24:00,0.9023,0.9026,0.9023,0.9026,211600000.0
2009-04-27 13:25:00,0.9026,0.90265,0.90235,0.9024,198000000.0
2009-04-27 13:26:00,0.9024,0.90255,0.9023,0.9024,371600000.0
2009-04-27 13:27:00,0.90235,0.9025,0.9023,0.9023,231800000.0
2009-04-27 13:28:00,0.9023,0.9024,0.90225,0.90235,98600000.0
2009-04-27 13:29:00,0.90235,0.90255,0.90235,0.90255,109200000.0
2009-04-27 13:30:00,0.90255,0.90265,0.9024,0.90245,330000000.0
2009-04-27 13:31:00,0.9025,0.90255,0.90225,0.90235,478000000.0
2009-04-27 13:32:00,0.90245,0.90265,0.9022,0.9022,520000000.0
2009-04-27 13:33:00,0.9022,0.90245,0.90215,0.9023,105200000.0
2009-04-27 13:34:00,0.90235,0.90235,0.90235,0.90235,12600000.0
2009-04-27 13:35:00,0.90235,0.90245,0.9023,0.90235,122200000.0
2009-04-27 13:36:00,0.9023,0.9023,0.9022,0.9022,108800000.0
2009-04-27 13:37:00,0.90225,0.90225,0.90215,0.90215,69200000.0
2009-04-27 13:38:00,0.90215,0.9022,0.90215,0.9022,41000000.0
2009-04-27 13:39:00,0.9022,0.9023,0.9022,0.9022,223800000.0
2009-04-27 13:40:00,0.90215,0.9022,0.90205,0.90215,195400000.0
2009-04-27 13:41:00,0.90215,0.90215,0.90195,0.90195,256000000.0
2009-04-27 13:42:00,0.90195,0.90195,0.9018,0.90185,215400000.0
2009-04-27 13:43:00,0.90185,0.90185,0.9018,0.9018,159600000.0
2009-04-27 13:44:00,0.9018,0.9018,0.9018,0.9018,53400000.0
2009-04-27 13:45:00,0.90185,0.90185,0.9018,0.9018,46600000.0
2009-04-27 13:46:00,0.9018,0.90185,0.90165,0.90165,135800000.0
2009-04-27 13:47:00,0.90165,0.90175,0.90155,0.90175,268600000.0
2009-04-27 13:48:00,0.90175,0.90185,0.9017,0.9018,152600000.0
2009-04-27 13:49:00,0.9018,0.9019,0.9017,0.90175,152200000.0
2009-04-27 13:50:00,0.9017,0.90175,0.90165,0.9017,216600000.0
2009-04-27 13:51:00,0.90165,0.9017,0.9015,0.9015,211600000.0
2009-04-27 13:52:00,0.90145,0.90155,0.9014,0.9015,134200000.0
2009-04-27 13:53:00,0.9015,0.90155,0.90145,0.90155,122200000.0
2009-04-27 13:54:00,0.9015,0.90155,0.90145,0.9015,119800000.0
2009-04-27 13:55:00,0.90155,0.90155,0.90135,0.9014,244600000.0
2009-04-27 13:56:00,0.90135,0.90145,0.90125,0.9013,154400000.0
2009-04-27 13:57:00,0.9013,0.9013,0.90105,0.90115,193200000.0
2009-04-27 13:58:00,0.9011,0.90115,0.901,0.90105,188200000.0
2009-04-27 13:59:00,0.9011,0.90115,0.90105,0.9011,281000000.0
2009-04-27 14:00:00,0.9011,0.9012,0.901,0.90105,248000000.0
2009-04-27 14:01:00,0.90105,0.90135,0.90105,0.9011,520000000.0
2009-04-27 14:02:00,0.9011,0.90125,0.90105,0.9011,470000000.0
2009-04-27 14:03:00,0.9011,0.9013,0.90105,0.9013,227000000.0
2009-04-27 14:04:00,0.9013,0.9013,0.9009,0.9009,368400000.0
2009-04-27 14:05:00,0.9009,0.9009,0.9007,0.9007,243400000.0
2009-04-27 14:06:00,0.9007,0.9009,0.9007,0.90075,184400000.0
2009-04-27 14:07:00,0.90075,0.9008,0.9007,0.9008,161000000.0
2009-04-27 14:08:00,0.90075,0.9008,0.9007,0.90075,361800000.0
2009-04-27 14:09:00,0.9008,0.901,0.90065,0.901,361799999.0
2009-04-27 14:10:00,0.901,0.901,0.9008,0.9008,208600000.0
2009-04-27 14:11:00,0.9009,0.901,0.9008,0.9008,283400000.0
2009-04-27 14:12:00,0.9008,0.90105,0.90075,0.90085,466200000.0
2009-04-27 14:13:00,0.90085,0.9009,0.9005,0.9005,431000000.0
2009-04-27 14:14:00,0.9005,0.9007,0.90045,0.90065,533600000.0
2009-04-27 14:15:00,0.9007,0.9008,0.90055,0.90075,403000000.0
2009-04-27 14:16:00,0.90075,0.90075,0.9004,0.9005,592400001.0
2009-04-27 14:17:00,0.9005,0.90055,0.9004,0.9005,316600000.0
2009-04-27 14:18:00,0.9005,0.9006,0.90045,0.9006,162200000.0
2009-04-27 14:19:00,0.90055,0.9006,0.9001,0.9002,620599999.0
2009-04-27 14:20:00,0.9002,0.90035,0.9,0.9003,430200000.0
2009-04-27 14:21:00,0.9003,0.90035,0.90005,0.9002,529400000.0
2009-04-27 14:22:00,0.9002,0.90035,0.90015,0.9003,479000000.0
2009-04-27 14:23:00,0.9003,0.9004,0.9003,0.90035,144800000.0
2009-04-27 14:24:00,0.90035,0.90065,0.90035,0.9005,325600000.0
2009-04-27 14:25:00,0.9005,0.9006,0.90045,0.90055,124400000.0
2009-04-27 14:26:00,0.90055,0.90055,0.89995,0.9001,411500000.0
2009-04-27 14:27:00,0.9001,0.9002,0.89975,0.89975,247400000.0
2009-04-27 14:28:00,0.8998,0.8999,0.8997,0.89975,653200000.0
2009-04-27 14:29:00,0.89975,0.8998,0.89965,0.8997,420600000.0
2009-04-27 14:30:00,0.8997,0.8997,0.8995,0.8997,298600000.0
2009-04-27 14:31:00,0.89965,0.89975,0.89935,0.89935,300400000.0
2009-04-27 14:32:00,0.89935,0.8994,0.8986,0.89875,565300000.0
2009-04-27 14:33:00,0.89875,0.899,0.89875,0.899,265200000.0
2009-04-27 14:34:00,0.899,0.8991,0.8987,0.8987,197000000.0
2009-04-27 14:35:00,0.8987,0.89885,0.89855,0.8986,381399999.0
2009-04-27 14:36:00,0.8985,0.8986,0.8981,0.8983,336300000.0
2009-04-27 14:37:00,0.8983,0.8985,0.8977,0.8977,295500000.0
2009-04-27 14:38:00,0.89765,0.898,0.8974,0.8978,517399998.0
2009-04-27 14:39:00,0.8978,0.8979,0.8975,0.8976,492600002.0
2009-04-27 14:40:00,0.8976,0.89825,0.8976,0.89825,352400000.0
2009-04-27 14:41:00,0.89835,0.8984,0.8981,0.89815,569599998.0
2009-04-27 14:42:00,0.89815,0.89825,0.8981,0.8981,158000000.0
2009-04-27 14:43:00,0.89815,0.8985,0.89775,0.8978,255300000.0
2009-04-27 14:44:00,0.89785,0.8981,0.89785,0.898,135099999.0
2009-04-27 14:45:00,0.89805,0.89835,0.89805,0.89815,294600000.0
2009-04-27 14:46:00,0.8981,0.89825,0.89805,0.89805,183499999.0
2009-04-27 14:47:00,0.89825,0.89825,0.8979,0.89805,321800000.0
2009-04-27 14:48:00,0.89805,0.8983,0.898,0.89815,309200000.0
2009-04-27 14:49:00,0.89815,0.8983,0.8977,0.8977,322799999.0
2009-04-27 14:50:00,0.8977,0.89775,0.89725,0.89735,535900000.0
2009-04-27 14:51:00,0.89735,0.89735,0.89675,0.89715,548800000.0
2009-04-27 14:52:00,0.89715,0.8975,0.8971,0.8975,233600000.0
2009-04-27 14:53:00,0.89745,0.89765,0.89735,0.8976,475200000.0
2009-04-27 14:54:00,0.8975,0.89785,0.89725,0.89775,486600000.0
2009-04-27 14:55:00,0.89765,0.8981,0.89765,0.89795,370200000.0
2009-04-27 14:56:00,0.89795,0.89825,0.8978,0.89815,396599997.0
2009-04-27 14:57:00,0.89815,0.89815,0.89775,0.8978,542000000.0
2009-04-27 14:58:00,0.8978,0.89835,0.89775,0.89825,404400002.0
2009-04-27 14:59:00,0.8983,0.89835,0.8982,0.8983,240000000.0
2009-04-27 15:00:00,0.89825,0.8984,0.89815,0.8982,458000000.0
2009-04-27 15:01:00,0.8982,0.8982,0.89765,0.89765,492000000.0
2009-04-27 15:02:00,0.89775,0.89785,0.89765,0.89775,257800000.0
2009-04-27 15:03:00,0.8977,0.8979,0.89765,0.8978,410100000.0
2009-04-27 15:04:00,0.8978,0.8981,0.8977,0.89805,235600000.0
2009-04-27 15:05:00,0.8981,0.8981,0.89785,0.898,180600000.0
2009-04-27 15:06:00,0.8979,0.898,0.8976,0.8976,176600001.0
2009-04-27 15:07:00,0.8976,0.8977,0.89715,0.89715,472000000.0
2009-04-27 15:08:00,0.89715,0.8973,0.89715,0.89715,228400000.0
2009-04-27 15:09:00,0.8972,0.89725,0.8968,0.8969,216400000.0
2009-04-27 15:10:00,0.8968,0.89705,0.8968,0.897,205400000.0
2009-04-27 15:11:00,0.897,0.8973,0.89695,0.8972,320300000.0
2009-04-27 15:12:00,0.8972,0.89725,0.897,0.897,192000000.0
2009-04-27 15:13:00,0.89705,0.89705,0.89665,0.89685,374000000.0
2009-04-27 15:14:00,0.89685,0.89705,0.8968,0.89695,201800000.0
2009-04-27 15:15:00,0.897,0.89745,0.8969,0.8974,312000000.0
2009-04-27 15:16:00,0.89735,0.89735,0.89705,0.89715,233800000.0
2009-04-27 15:17:00,0.89705,0.89715,0.897,0.89705,184800000.0
2009-04-27 15:18:00,0.89705,0.8975,0.89705,0.8975,376100000.0
2009-04-27 15:19:00,0.8975,0.89765,0.89745,0.8975,423200000.0
2009-04-27 15:20:00,0.8975,0.8976,0.8975,0.8976,209800000.0
2009-04-27 15:21:00,0.8976,0.8977,0.8975,0.8975,574900000.0
2009-04-27 15:22:00,0.89755,0.89765,0.89755,0.89755,161800000.0
2009-04-27 15:23:00,0.89755,0.89765,0.89755,0.89755,154000000.0
2009-04-27 15:24:00,0.8976,0.89785,0.89755,0.8978,161800000.0
2009-04-27 15:25:00,0.89785,0.89785,0.89765,0.89765,202000000.0
2009-04-27 15:26:00,0.89765,0.89775,0.8975,0.89755,395600000.0
2009-04-27 15:27:00,0.89755,0.8976,0.89735,0.8975,193999999.0
2009-04-27 15:28:00,0.8975,0.8976,0.89745,0.89755,215600000.0
2009-04-27 15:29:00,0.89755,0.89775,0.89755,0.8977,320200000.0
2009-04-27 15:30:00,0.89765,0.8979,0.8976,0.8978,442400000.0
2009-04-27 15:31:00,0.8978,0.89795,0.8978,0.8979,140200002.0
2009-04-27 15:32:00,0.8979,0.89795,0.89785,0.89795,95000000.0
2009-04-27 15:33:00,0.89795,0.89795,0.8978,0.8979,208800000.0
2009-04-27 15:34:00,0.8979,0.8981,0.8979,0.89795,322000000.0
2009-04-27 15:35:00,0.898,0.8981,0.898,0.8981,103600000.0
2009-04-27 15:36:00,0.8981,0.89825,0.898,0.89805,274600000.0
2009-04-27 15:37:00,0.89805,0.8982,0.898,0.898,474800000.0
2009-04-27 15:38:00,0.89805,0.8982,0.898,0.89815,284600000.0
2009-04-27 15:39:00,0.8982,0.89825,0.8981,0.8981,297200000.0
2009-04-27 15:40:00,0.8981,0.89815,0.89795,0.89815,376600000.0
2009-04-27 15:41:00,0.8982,0.8984,0.8981,0.8981,306200000.0
2009-04-27 15:42:00,0.8981,0.8983,0.8977,0.8978,559800001.0
2009-04-27 15:43:00,0.8978,0.8979,0.8978,0.8979,119800000.0
2009-04-27 15:44:00,0.8979,0.898,0.8979,0.898,308000000.0
2009-04-27 15:45:00,0.89805,0.89805,0.8976,0.89775,882900000.0
2009-04-27 15:46:00,0.89775,0.8979,0.8976,0.89775,730800003.0
2009-04-27 15:47:00,0.89775,0.8981,0.8977,0.8979,813400000.0
2009-04-27 15:48:00,0.898,0.8981,0.89775,0.8978,541799999.0
2009-04-27 15:49:00,0.8978,0.89815,0.8978,0.898,379700000.0
2009-04-27 15:50:00,0.898,0.8981,0.8978,0.8981,729600000.0
2009-04-27 15:51:00,0.8981,0.89835,0.8981,0.8983,285800000.0
2009-04-27 15:52:00,0.8983,0.89855,0.89825,0.8983,495000000.0
2009-04-27 15:53:00,0.8983,0.8987,0.8982,0.89825,696800000.0
2009-04-27 15:54:00,0.89825,0.8985,0.8982,0.8982,719800000.0
2009-04-27 15:55:00,0.8982,0.8982,0.898,0.89805,470000000.0
2009-04-27 15:56:00,0.898,0.8982,0.89775,0.89785,664000001.0
2009-04-27 15:57:00,0.8979,0.89795,0.89755,0.89755,594600000.0
2009-04-27 15:58:00,0.89755,0.8978,0.8975,0.8976,354000000.0
2009-04-27 15:59:00,0.8976,0.89775,0.89745,0.8975,466600000.0
2009-04-27 16:00:00,0.8975,0.89765,0.8975,0.8976,413600001.0
2009-04-27 16:01:00,0.8977,0.8978,0.8974,0.8974,336400000.0
2009-04-27 16:02:00,0.8974,0.8974,0.8968,0.8968,363800000.0
2009-04-27 16:03:00,0.89685,0.89745,0.8968,0.89745,386900000.0
2009-04-27 16:04:00,0.8974,0.8974,0.89695,0.89695,581000000.0
2009-04-27 16:05:00,0.89695,0.89755,0.89695,0.89755,496600000.0
2009-04-27 16:06:00,0.89755,0.8976,0.89735,0.89735,213400000.0
2009-04-27 16:07:00,0.8973,0.8976,0.8972,0.8975,368400000.0
2009-04-27 16:08:00,0.8976,0.89795,0.8975,0.8978,212000000.0
2009-04-27 16:09:00,0.89775,0.89795,0.89765,0.8979,650400000.0
2009-04-27 16:10:00,0.8979,0.8982,0.89785,0.8981,211600000.0
2009-04-27 16:11:00,0.89815,0.8983,0.89805,0.8982,496300000.0
2009-04-27 16:12:00,0.89825,0.8983,0.8979,0.8979,315200000.0
2009-04-27 16:13:00,0.8979,0.89805,0.89775,0.89795,293200000.0
2009-04-27 16:14:00,0.898,0.8983,0.89795,0.8983,254200000.0
2009-04-27 16:15:00,0.89825,0.89835,0.89805,0.8981,617200000.0
2009-04-27 16:16:00,0.8981,0.89825,0.89795,0.89825,633200000.0
2009-04-27 16:17:00,0.8982,0.8983,0.898,0.8981,515000000.0
2009-04-27 16:18:00,0.8981,0.89835,0.897,0.89705,679100000.0
2009-04-27 16:19:00,0.89705,0.8975,0.89705,0.8975,514200000.0
2009-04-27 16:20:00,0.8975,0.8978,0.8975,0.8978,346200000.0
2009-04-27 16:21:00,0.89785,0.8979,0.8977,0.8979,282600000.0
2009-04-27 16:22:00,0.89785,0.8981,0.89785,0.89805,440200000.0
2009-04-27 16:23:00,0.89805,0.89825,0.89775,0.89775,594200001.0
2009-04-27 16:24:00,0.89775,0.8981,0.8975,0.898,550800000.0
2009-04-27 16:25:00,0.89795,0.898,0.89785,0.8979,732200000.0
2009-04-27 16:26:00,0.898,0.8984,0.89795,0.89825,428400000.0
2009-04-27 16:27:00,0.89825,0.8984,0.89815,0.89835,722800000.0
2009-04-27 16:28:00,0.89835,0.89835,0.89825,0.8983,522800000.0
2009-04-27 16:29:00,0.8983,0.8984,0.89825,0.89825,579400000.0
2009-04-27 16:30:00,0.89825,0.89845,0.8982,0.89825,447000000.0
2009-04-27 16:31:00,0.89825,0.89835,0.89825,0.8983,202200000.0
2009-04-27 16:32:00,0.89825,0.89835,0.8978,0.8978,499600000.0
2009-04-27 16:33:00,0.8978,0.89835,0.8978,0.8983,281200000.0
2009-04-27 16:34:00,0.8983,0.8984,0.89805,0.89815,693600000.0
2009-04-27 16:35:00,0.89815,0.8984,0.8981,0.89825,426800000.0
2009-04-27 16:36:00,0.89825,0.8984,0.89795,0.8982,498400000.0
2009-04-27 16:37:00,0.8982,0.8982,0.8975,0.8976,868200000.0
2009-04-27 16:38:00,0.8976,0.89775,0.8974,0.8976,828200000.0
2009-04-27 16:39:00,0.8976,0.8979,0.8976,0.8976,406600000.0
2009-04-27 16:40:00,0.8976,0.8977,0.89745,0.89745,426400000.0
2009-04-27 16:41:00,0.89745,0.8977,0.8974,0.8974,1147200003.0
2009-04-27 16:42:00,0.8974,0.8974,0.89705,0.8971,733699999.0
2009-04-27 16:43:00,0.8971,0.89715,0.8965,0.89665,638600000.0
2009-04-27 16:44:00,0.89665,0.89675,0.89655,0.89655,741400000.0
2009-04-27 16:45:00,0.89655,0.89665,0.8963,0.8963,600599999.0
2009-04-27 16:46:00,0.89645,0.8965,0.8963,0.8964,553199999.0
2009-04-27 16:47:00,0.8964,0.8964,0.896,0.896,668600001.0
2009-04-27 16:48:00,0.8959,0.896,0.8953,0.8953,662400000.0
2009-04-27 16:49:00,0.8954,0.89545,0.89525,0.89525,304700000.0
2009-04-27 16:50:00,0.89525,0.89525,0.89505,0.8951,364000000.0
2009-04-27 16:51:00,0.8951,0.89545,0.8951,0.89545,386600000.0
2009-04-27 16:52:00,0.89545,0.89565,0.89535,0.8956,379000000.0
2009-04-27 16:53:00,0.89565,0.8957,0.8956,0.8956,246000000.0
2009-04-27 16:54:00,0.8956,0.89565,0.8954,0.8954,366600000.0
2009-04-27 16:55:00,0.8954,0.8955,0.89505,0.8951,324400000.0
2009-04-27 16:56:00,0.8951,0.89545,0.895,0.8954,652000000.0
2009-04-27 16:57:00,0.89535,0.8956,0.8952,0.89555,767600000.0
2009-04-27 16:58:00,0.89555,0.89555,0.89545,0.89555,216600000.0
2009-04-27 16:59:00,0.89555,0.8957,0.89525,0.89525,500400000.0
2009-04-27 17:00:00,0.89525,0.89535,0.8952,0.8953,472600000.0
2009-04-27 17:01:00,0.8953,0.89545,0.8951,0.89535,306800000.0
2009-04-27 17:02:00,0.89535,0.8957,0.89515,0.89565,604000000.0
2009-04-27 17:03:00,0.89555,0.89595,0.8955,0.89575,604600000.0
2009-04-27 17:04:00,0.8957,0.89575,0.8955,0.89565,417800000.0
2009-04-27 17:05:00,0.8957,0.89595,0.8957,0.89595,373000000.0
2009-04-27 17:06:00,0.8959,0.8959,0.89565,0.8958,437200000.0
2009-04-27 17:07:00,0.8958,0.89585,0.8957,0.8957,356000000.0
2009-04-27 17:08:00,0.8957,0.8957,0.89535,0.8954,424800000.0
2009-04-27 17:09:00,0.8954,0.89555,0.8954,0.8954,683600000.0
2009-04-27 17:10:00,0.8954,0.8955,0.8952,0.8952,283000000.0
2009-04-27 17:11:00,0.8952,0.8953,0.89505,0.89505,267800000.0
2009-04-27 17:12:00,0.89505,0.8955,0.89505,0.8954,178000000.0
2009-04-27 17:13:00,0.8954,0.89545,0.8952,0.8953,248400000.0
2009-04-27 17:14:00,0.89525,0.89545,0.8952,0.89525,371200000.0
2009-04-27 17:15:00,0.89525,0.8953,0.8951,0.89525,285000000.0
2009-04-27 17:16:00,0.89525,0.89535,0.8951,0.89525,464600000.0
2009-04-27 17:17:00,0.8951,0.89535,0.8951,0.8953,359200000.0
2009-04-27 17:18:00,0.89535,0.8954,0.8953,0.89535,98200000.0
2009-04-27 17:19:00,0.89535,0.8954,0.8953,0.8954,181800000.0
2009-04-27 17:20:00,0.89545,0.89545,0.8952,0.8952,173800000.0
2009-04-27 17:21:00,0.8952,0.8952,0.8951,0.8951,116400000.0
2009-04-27 17:22:00,0.8951,0.8951,0.89495,0.895,327000000.0
2009-04-27 17:23:00,0.89495,0.895,0.89435,0.89435,273400001.0
2009-04-27 17:24:00,0.8944,0.8944,0.894,0.89405,501600000.0
2009-04-27 17:25:00,0.89405,0.89435,0.894,0.89415,433500000.0
2009-04-27 17:26:00,0.8942,0.8942,0.894,0.8942,631200001.0
2009-04-27 17:27:00,0.8942,0.89435,0.8942,0.8943,224200000.0
2009-04-27 17:28:00,0.8943,0.89435,0.8942,0.89425,199800000.0
2009-04-27 17:29:00,0.89425,0.8948,0.89425,0.8947,489400000.0
2009-04-27 17:30:00,0.8947,0.8947,0.8945,0.8946,238799999.0
2009-04-27 17:31:00,0.8946,0.8946,0.89405,0.8941,225600000.0
2009-04-27 17:32:00,0.8941,0.8941,0.89375,0.8938,336000000.0
2009-04-27 17:33:00,0.8938,0.89425,0.8938,0.8941,230000000.0
2009-04-27 17:34:00,0.8941,0.8943,0.89405,0.8941,291800000.0
2009-04-27 17:35:00,0.89415,0.89445,0.8941,0.8942,236600000.0
2009-04-27 17:36:00,0.89415,0.8943,0.8941,0.89425,290800000.0
2009-04-27 17:37:00,0.8942,0.89435,0.894,0.89405,248800000.0
2009-04-27 17:38:00,0.894,0.89405,0.89355,0.8937,814400000.0
2009-04-27 17:39:00,0.8937,0.8939,0.8936,0.8937,454800000.0
2009-04-27 17:40:00,0.8937,0.8937,0.8935,0.8935,395600000.0
2009-04-27 17:41:00,0.8935,0.89365,0.89345,0.8935,589900000.0
2009-04-27 17:42:00,0.8935,0.8937,0.8934,0.89365,389800000.0
2009-04-27 17:43:00,0.8937,0.8941,0.8937,0.8941,323199999.0
2009-04-27 17:44:00,0.8941,0.89415,0.89405,0.8941,190400000.0
2009-04-27 17:45:00,0.89415,0.8942,0.894,0.89415,431400001.0
2009-04-27 17:46:00,0.89415,0.8946,0.89415,0.89445,264400000.0
2009-04-27 17:47:00,0.89445,0.8946,0.8943,0.89435,165600000.0
2009-04-27 17:48:00,0.89435,0.89475,0.89435,0.89475,383000000.0
2009-04-27 17:49:00,0.8948,0.8949,0.8947,0.8947,237400000.0
2009-04-27 17:50:00,0.8947,0.8948,0.8947,0.8947,108400000.0
2009-04-27 17:51:00,0.8947,0.8949,0.8947,0.89475,220200000.0
2009-04-27 17:52:00,0.89475,0.8948,0.8947,0.89475,256600000.0
2009-04-27 17:53:00,0.89475,0.8951,0.89475,0.8949,859599999.0
2009-04-27 17:54:00,0.8949,0.895,0.8949,0.89495,431400000.0
2009-04-27 17:55:00,0.89495,0.895,0.8949,0.895,228200000.0
2009-04-27 17:56:00,0.895,0.89505,0.8948,0.895,258000000.0
2009-04-27 17:57:00,0.89495,0.89495,0.8947,0.8948,393000000.0
2009-04-27 17:58:00,0.8948,0.8949,0.8947,0.89485,317000000.0
2009-04-27 17:59:00,0.89485,0.89495,0.8948,0.8949,104200000.0
2009-04-27 18:00:00,0.8949,0.895,0.8948,0.8949,181400000.0
2009-04-27 18:01:00,0.8949,0.89505,0.8949,0.895,246800000.0
2009-04-27 18:02:00,0.895,0.89515,0.895,0.8951,190800000.0
2009-04-27 18:03:00,0.8951,0.8951,0.895,0.8951,115800000.0
2009-04-27 18:04:00,0.89515,0.8952,0.89505,0.89515,180600000.0
2009-04-27 18:05:00,0.89515,0.8953,0.89515,0.8953,228400000.0
2009-04-27 18:06:00,0.8953,0.8954,0.89495,0.89505,432200000.0
2009-04-27 18:07:00,0.89505,0.8951,0.8949,0.8951,184600001.0
2009-04-27 18:08:00,0.8951,0.8953,0.8951,0.8953,264600000.0
2009-04-27 18:09:00,0.89535,0.89565,0.8953,0.8956,344900000.0
2009-04-27 18:10:00,0.89555,0.89555,0.89535,0.89545,205000000.0
2009-04-27 18:11:00,0.89545,0.89545,0.89525,0.89525,376000000.0
2009-04-27 18:12:00,0.89515,0.8955,0.8951,0.8954,340800000.0
2009-04-27 18:13:00,0.8955,0.8956,0.8954,0.8956,384599999.0
2009-04-27 18:14:00,0.89555,0.8956,0.89535,0.8954,335800000.0
2009-04-27 18:15:00,0.8954,0.89555,0.89535,0.89535,511800001.0
2009-04-27 18:16:00,0.89535,0.8954,0.8951,0.89525,546600000.0
2009-04-27 18:17:00,0.8952,0.8954,0.89515,0.8952,485000000.0
2009-04-27 18:18:00,0.8952,0.89555,0.8952,0.8955,511000000.0
2009-04-27 18:19:00,0.89555,0.89555,0.89535,0.8954,334599999.0
2009-04-27 18:20:00,0.89535,0.8955,0.8951,0.8951,201800000.0
2009-04-27 18:21:00,0.8951,0.8953,0.895,0.8953,279800000.0
2009-04-27 18:22:00,0.8953,0.8955,0.89505,0.89515,400700000.0
2009-04-27 18:23:00,0.89515,0.8953,0.89515,0.8952,177000000.0
2009-04-27 18:24:00,0.8952,0.8953,0.8951,0.8952,201200000.0
2009-04-27 18:25:00,0.8952,0.8954,0.89515,0.8953,147600000.0
2009-04-27 18:26:00,0.8953,0.89535,0.8953,0.8953,156600000.0
2009-04-27 18:27:00,0.89535,0.89535,0.89515,0.89515,248000000.0
2009-04-27 18:28:00,0.89515,0.89515,0.8949,0.8949,205700000.0
2009-04-27 18:29:00,0.89495,0.8951,0.89495,0.895,51600000.0
2009-04-27 18:30:00,0.89505,0.89515,0.8948,0.8951,245000000.0
2009-04-27 18:31:00,0.89515,0.89515,0.895,0.8951,376800000.0
2009-04-27 18:32:00,0.89515,0.89515,0.89485,0.8951,207800000.0
2009-04-27 18:33:00,0.8951,0.89515,0.89505,0.89505,249400000.0
2009-04-27 18:34:00,0.89505,0.89505,0.89455,0.8946,294200000.0
2009-04-27 18:35:00,0.89465,0.89465,0.8945,0.89455,213800000.0
2009-04-27 18:36:00,0.89455,0.8946,0.89445,0.89455,179200000.0
2009-04-27 18:37:00,0.8945,0.8946,0.8945,0.8945,127600000.0
2009-04-27 18:38:00,0.8945,0.8945,0.89405,0.89405,207200000.0
2009-04-27 18:39:00,0.89405,0.8944,0.89405,0.89435,186200000.0
2009-04-27 18:40:00,0.8944,0.8946,0.89435,0.8945,285400000.0
2009-04-27 18:41:00,0.89445,0.89455,0.8944,0.8945,123200000.0
2009-04-27 18:42:00,0.8945,0.8945,0.8943,0.89435,238600000.0
2009-04-27 18:43:00,0.8944,0.89485,0.89435,0.8948,397800000.0
2009-04-27 18:44:00,0.8948,0.89495,0.89475,0.89485,244800000.0
2009-04-27 18:45:00,0.8949,0.89495,0.8948,0.89485,191000000.0
2009-04-27 18:46:00,0.8949,0.8949,0.89485,0.89485,32200000.0
2009-04-27 18:47:00,0.89485,0.8949,0.89485,0.89485,24200000.0
2009-04-27 18:48:00,0.89485,0.89485,0.89475,0.89475,213200000.0
2009-04-27 18:49:00,0.89475,0.8949,0.8947,0.8948,155000000.0
2009-04-27 18:50:00,0.89485,0.89485,0.89455,0.89455,249200000.0
2009-04-27 18:51:00,0.89455,0.8946,0.8945,0.8945,47600000.0
2009-04-27 18:52:00,0.8945,0.89455,0.8945,0.8945,70600000.0
2009-04-27 18:53:00,0.8945,0.89455,0.8945,0.8945,127800000.0
2009-04-27 18:54:00,0.8945,0.8947,0.8945,0.8945,512200000.0
2009-04-27 18:55:00,0.8945,0.8947,0.8945,0.8946,305600000.0
2009-04-27 18:56:00,0.8946,0.8946,0.8944,0.8945,222800000.0
2009-04-27 18:57:00,0.8945,0.8945,0.8943,0.89435,119400000.0
2009-04-27 18:58:00,0.8943,0.89445,0.8943,0.8944,204800000.0
2009-04-27 18:59:00,0.8944,0.89445,0.8943,0.8943,88600000.0
2009-04-27 19:00:00,0.8943,0.89435,0.8926,0.8928,365900000.0
2009-04-27 19:01:00,0.8934,0.8934,0.8928,0.89295,516400000.0
2009-04-27 19:02:00,0.8928,0.8929,0.8928,0.8928,615800000.0
2009-04-27 19:03:00,0.8928,0.8932,0.8928,0.8932,370400000.0
2009-04-27 19:04:00,0.89305,0.89345,0.893,0.8934,373800000.0
2009-04-27 19:05:00,0.89335,0.89335,0.8931,0.8933,462200000.0
2009-04-27 19:06:00,0.89335,0.8934,0.8928,0.8928,413300000.0
2009-04-27 19:07:00,0.8928,0.8928,0.89215,0.89225,401400000.0
2009-04-27 19:08:00,0.8922,0.8924,0.89215,0.8923,355400000.0
2009-04-27 19:09:00,0.8923,0.8924,0.8921,0.8922,338800001.0
2009-04-27 19:10:00,0.8922,0.89235,0.8908,0.8908,426794090.0
2009-04-27 19:11:00,0.8908,0.8912,0.89005,0.89095,590800000.0
2009-04-27 19:12:00,0.891,0.8911,0.8908,0.8909,336400000.0
2009-04-27 19:13:00,0.89085,0.89095,0.8907,0.8909,263000000.0
2009-04-27 19:14:00,0.8909,0.8911,0.8909,0.89105,247600000.0
2009-04-27 19:15:00,0.891,0.8913,0.8908,0.89085,344600000.0
2009-04-27 19:16:00,0.89085,0.89095,0.8908,0.8909,224000000.0
2009-04-27 19:17:00,0.89085,0.8909,0.8907,0.8908,293000000.0
2009-04-27 19:18:00,0.8908,0.89105,0.89065,0.89085,477000001.0
2009-04-27 19:19:00,0.89085,0.89085,0.89075,0.8908,183400000.0
2009-04-27 19:20:00,0.8908,0.8908,0.8905,0.8908,501900002.0
2009-04-27 19:21:00,0.8908,0.89095,0.8905,0.89075,216600000.0
2009-04-27 19:22:00,0.89075,0.8908,0.8905,0.8907,105000000.0
2009-04-27 19:23:00,0.8907,0.8908,0.89055,0.89055,118200000.0
2009-04-27 19:24:00,0.89055,0.8908,0.8905,0.8905,215800000.0
2009-04-27 19:25:00,0.8906,0.8907,0.89035,0.89035,376200000.0
2009-04-27 19:26:00,0.89035,0.89035,0.88945,0.8895,339800000.0
2009-04-27 19:27:00,0.8895,0.8895,0.8882,0.88835,448900000.0
2009-04-27 19:28:00,0.8885,0.8888,0.8884,0.88845,334800000.0
2009-04-27 19:29:00,0.8884,0.8887,0.8882,0.8887,439400000.0
2009-04-27 19:30:00,0.8887,0.88875,0.88815,0.88835,361000000.0
2009-04-27 19:31:00,0.8884,0.889,0.88835,0.88885,408400000.0
2009-04-27 19:32:00,0.88885,0.889,0.8888,0.88885,261000000.0
2009-04-27 19:33:00,0.88885,0.8893,0.88885,0.8891,323600000.0
2009-04-27 19:34:00,0.8891,0.8893,0.889,0.88925,221400000.0
2009-04-27 19:35:00,0.8892,0.8895,0.8892,0.88935,277000000.0
2009-04-27 19:36:00,0.88935,0.88935,0.8888,0.8892,272000000.0
2009-04-27 19:37:00,0.88925,0.88925,0.88895,0.8892,201400000.0
2009-04-27 19:38:00,0.8892,0.8894,0.8892,0.88925,252400000.0
2009-04-27 19:39:00,0.8892,0.88945,0.8892,0.88945,192000000.0
2009-04-27 19:40:00,0.8894,0.8898,0.8894,0.8898,326800000.0
2009-04-27 19:41:00,0.8898,0.89005,0.88965,0.8897,366000000.0
2009-04-27 19:42:00,0.8897,0.8897,0.8896,0.8896,299200000.0
2009-04-27 19:43:00,0.8896,0.8897,0.88935,0.88935,472800000.0
2009-04-27 19:44:00,0.88935,0.88935,0.889,0.88905,174000000.0
2009-04-27 19:45:00,0.88905,0.88905,0.8887,0.8889,276000000.0
2009-04-27 19:46:00,0.88885,0.88915,0.8888,0.88915,541599999.0
2009-04-27 19:47:00,0.88915,0.88945,0.8891,0.8892,425600001.0
2009-04-27 19:48:00,0.8893,0.88935,0.88925,0.88925,374800000.0
2009-04-27 19:49:00,0.88925,0.88935,0.8892,0.8893,88800000.0
2009-04-27 19:50:00,0.8893,0.8894,0.8893,0.8893,118000000.0
2009-04-27 19:51:00,0.88935,0.88965,0.88925,0.88925,174700000.0
2009-04-27 19:52:00,0.88925,0.88945,0.8891,0.8893,617800000.0
2009-04-27 19:53:00,0.88935,0.8898,0.8892,0.8895,372000000.0
2009-04-27 19:54:00,0.88955,0.88985,0.88955,0.8898,138400000.0
2009-04-27 19:55:00,0.8898,0.8899,0.8896,0.88965,99200000.0
2009-04-27 19:56:00,0.8896,0.8897,0.88945,0.88955,265600000.0
2009-04-27 19:57:00,0.8895,0.88965,0.8892,0.88955,466400000.0
2009-04-27 19:58:00,0.8895,0.8898,0.88945,0.88975,435000000.0
2009-04-27 19:59:00,0.8898,0.8901,0.8896,0.89,328000000.0
2009-04-27 20:00:00,0.89,0.8902,0.88965,0.8902,281800002.0
2009-04-27 20:01:00,0.8902,0.8903,0.89015,0.8903,73800000.0
2009-04-27 20:02:00,0.8902,0.89035,0.8902,0.8903,179000000.0
2009-04-27 20:03:00,0.8903,0.8904,0.89025,0.8903,89000000.0
2009-04-27 20:04:00,0.8903,0.8903,0.88985,0.88985,268600000.0
2009-04-27 20:05:00,0.88985,0.89035,0.88985,0.8902,125400000.0
2009-04-27 20:06:00,0.8902,0.8902,0.89005,0.89015,60400000.0
2009-04-27 20:07:00,0.8902,0.89035,0.8901,0.8902,117400000.0
2009-04-27 20:08:00,0.8902,0.8905,0.8902,0.8905,245000000.0
2009-04-27 20:09:00,0.8905,0.8905,0.8903,0.8903,179100000.0
2009-04-27 20:10:00,0.8903,0.89035,0.89025,0.89035,126800000.0
2009-04-27 20:11:00,0.89035,0.89055,0.8903,0.89045,67400000.0
2009-04-27 20:12:00,0.89045,0.89055,0.89035,0.89045,99600000.0
2009-04-27 20:13:00,0.89045,0.89055,0.89045,0.89055,19800000.0
2009-04-27 20:14:00,0.89055,0.89085,0.89045,0.89085,148600000.0
2009-04-27 20:15:00,0.89085,0.89085,0.8907,0.8908,94600000.0
2009-04-27 20:16:00,0.8909,0.8909,0.89085,0.89085,16800000.0
2009-04-27 20:17:00,0.89085,0.891,0.8906,0.89065,267800000.0
2009-04-27 20:18:00,0.89065,0.89075,0.89045,0.8905,78600000.0
2009-04-27 20:19:00,0.8905,0.8906,0.8904,0.89055,140800000.0
2009-04-27 20:20:00,0.8906,0.89085,0.8906,0.8906,85600000.0
2009-04-27 20:21:00,0.89065,0.89085,0.89045,0.8906,295800000.0
2009-04-27 20:22:00,0.8905,0.8907,0.8905,0.89055,219200000.0
2009-04-27 20:23:00,0.89055,0.8907,0.89045,0.89055,211400000.0
2009-04-27 20:24:00,0.89055,0.89055,0.89045,0.8905,65400000.0
2009-04-27 20:25:00,0.89055,0.8906,0.8904,0.89045,185800000.0
2009-04-27 20:26:00,0.8905,0.89055,0.8903,0.89055,291000000.0
2009-04-27 20:27:00,0.8905,0.89065,0.8903,0.89065,302200000.0
2009-04-27 20:28:00,0.89065,0.8907,0.8903,0.8903,182400000.0
2009-04-27 20:29:00,0.8903,0.89055,0.8903,0.89055,278400000.0
2009-04-27 20:30:00,0.8905,0.89055,0.8903,0.8903,306800000.0
2009-04-27 20:31:00,0.8903,0.89045,0.8903,0.89045,279200000.0
2009-04-27 20:32:00,0.8904,0.89045,0.8904,0.8904,84600000.0
2009-04-27 20:33:00,0.8905,0.89065,0.8904,0.8904,96200000.0
2009-04-27 20:34:00,0.89045,0.8905,0.8904,0.8905,52000000.0
2009-04-27 20:35:00,0.89045,0.89045,0.8903,0.8903,81400000.0
2009-04-27 20:36:00,0.8903,0.8903,0.8902,0.8902,45800000.0
2009-04-27 20:37:00,0.8902,0.89025,0.8901,0.8902,151200000.0
2009-04-27 20:38:00,0.8902,0.8902,0.89,0.89,37400000.0
2009-04-27 20:39:00,0.89,0.89,0.8898,0.89,104600000.0
2009-04-27 20:40:00,0.89,0.8901,0.88995,0.89,258600000.0
2009-04-27 20:41:00,0.89,0.8901,0.8898,0.8898,146600000.0
2009-04-27 20:42:00,0.8898,0.88985,0.88965,0.8897,69200000.0
2009-04-27 20:43:00,0.8897,0.8897,0.8896,0.88965,59000000.0
2009-04-27 20:44:00,0.88965,0.88985,0.8896,0.88965,112800000.0
2009-04-27 20:45:00,0.8897,0.88985,0.8896,0.8896,268200000.0
2009-04-27 20:46:00,0.8896,0.88985,0.8896,0.8897,202200000.0
2009-04-27 20:47:00,0.8897,0.8898,0.8897,0.88975,162800000.0
2009-04-27 20:48:00,0.88975,0.88985,0.8897,0.88975,153800000.0
2009-04-27 20:49:00,0.8897,0.88975,0.88965,0.8897,44800000.0
2009-04-27 20:50:00,0.8897,0.88995,0.8896,0.88995,132800000.0
2009-04-27 20:51:00,0.88985,0.88995,0.88975,0.88985,119600000.0
2009-04-27 20:52:00,0.8901,0.8901,0.8899,0.8899,59800000.0
2009-04-27 20:53:00,0.8899,0.88995,0.88975,0.8898,67600000.0
2009-04-27 20:54:00,0.8898,0.89005,0.8898,0.88995,129200000.0
2009-04-27 20:55:00,0.88995,0.89005,0.88985,0.8899,129600000.0
2009-04-27 20:56:00,0.88995,0.89,0.88985,0.8899,174000000.0
2009-04-27 20:57:00,0.8899,0.89,0.88985,0.88995,157800000.0
2009-04-27 20:58:00,0.88995,0.8901,0.88995,0.89005,102000000.0
2009-04-27 20:59:00,0.89005,0.89015,0.88965,0.88965,205600000.0
2009-04-27 21:00:00,0.88965,0.88975,0.88955,0.8896,207800000.0
2009-04-27 21:01:00,0.8896,0.8896,0.8895,0.8895,62800000.0
2009-04-27 21:02:00,0.8895,0.8897,0.8891,0.88965,338400000.0
2009-04-27 21:03:00,0.88965,0.8897,0.88955,0.88955,128400000.0
2009-04-27 21:04:00,0.8898,0.8899,0.88965,0.8898,96600000.0
2009-04-27 21:05:00,0.88975,0.88975,0.8895,0.8895,40200000.0
2009-04-27 21:06:00,0.8895,0.8898,0.8894,0.8897,151800000.0
2009-04-27 21:07:00,0.88965,0.8897,0.88965,0.8897,19600000.0
2009-04-27 21:08:00,0.8897,0.88985,0.8897,0.8898,46200000.0
2009-04-27 21:09:00,0.8898,0.8898,0.8897,0.88975,21200000.0
2009-04-27 21:10:00,0.88975,0.88975,0.88955,0.88955,47800000.0
2009-04-27 21:11:00,0.88955,0.88955,0.8895,0.88955,19800000.0
2009-04-27 21:12:00,0.88955,0.8897,0.88955,0.8896,77200000.0
2009-04-27 21:13:00,0.88955,0.8898,0.88955,0.8898,31000000.0
2009-04-27 21:14:00,0.8898,0.8899,0.88965,0.88965,46600000.0
2009-04-27 21:15:00,0.88975,0.8898,0.8896,0.8897,123400000.0
2009-04-27 21:16:00,0.8897,0.88985,0.88955,0.88985,202600000.0
2009-04-27 21:17:00,0.8899,0.89015,0.88985,0.89015,115800000.0
2009-04-27 21:18:00,0.8901,0.89025,0.8901,0.8901,94000000.0
2009-04-27 21:19:00,0.89015,0.89015,0.89,0.89005,31400000.0
2009-04-27 21:20:00,0.8901,0.8902,0.89,0.8901,98800000.0
2009-04-27 21:21:00,0.8901,0.8902,0.8901,0.89015,54600000.0
2009-04-27 21:22:00,0.8902,0.8902,0.8901,0.89015,27600000.0
2009-04-27 21:23:00,0.89015,0.89015,0.8901,0.8901,32200000.0
2009-04-27 21:24:00,0.8901,0.8902,0.89,0.8902,103000000.0
2009-04-27 21:25:00,0.89015,0.89015,0.89,0.89,74800000.0
2009-04-27 21:26:00,0.89,0.8901,0.89,0.89005,35600000.0
2009-04-27 21:27:00,0.89005,0.89015,0.88995,0.8901,97800000.0
2009-04-27 21:28:00,0.89,0.89025,0.89,0.8902,107000000.0
2009-04-27 21:29:00,0.8902,0.8904,0.89015,0.8903,60200000.0
2009-04-27 21:30:00,0.8903,0.89035,0.8901,0.8902,104200000.0
2009-04-27 21:31:00,0.8902,0.8904,0.8902,0.8904,74800000.0
2009-04-27 21:32:00,0.89045,0.8905,0.89035,0.89045,151200000.0
2009-04-27 21:33:00,0.8905,0.89055,0.89045,0.8905,91400000.0
2009-04-27 21:34:00,0.8905,0.8906,0.8905,0.89055,33200000.0
2009-04-27 21:35:00,0.89055,0.89055,0.8904,0.8904,62000000.0
2009-04-27 21:36:00,0.8904,0.8904,0.8903,0.8903,48200000.0
2009-04-27 21:37:00,0.8903,0.89035,0.8903,0.89035,9600000.0
2009-04-27 21:38:00,0.8903,0.89035,0.8903,0.8903,7400000.0
2009-04-27 21:39:00,0.89035,0.89035,0.8903,0.8903,4800000.0
2009-04-27 21:40:00,0.8903,0.8904,0.89025,0.89025,37200000.0
2009-04-27 21:41:00,0.89035,0.89035,0.8902,0.89025,47400000.0
2009-04-27 21:42:00,0.89025,0.8903,0.89015,0.89015,107000000.0
2009-04-27 21:43:00,0.8901,0.89025,0.88985,0.89005,293400000.0
2009-04-27 21:44:00,0.8901,0.8901,0.8899,0.89,220000000.0
2009-04-27 21:45:00,0.89,0.89,0.8899,0.8899,109600000.0
2009-04-27 21:46:00,0.88995,0.89005,0.88985,0.8899,132400000.0
2009-04-27 21:47:00,0.8899,0.8899,0.88975,0.88985,117400000.0
2009-04-27 21:48:00,0.8899,0.89005,0.8899,0.8899,52800000.0
2009-04-27 21:49:00,0.8899,0.89005,0.88975,0.89005,142800000.0
2009-04-27 21:50:00,0.89005,0.89015,0.8899,0.89005,200800000.0
2009-04-27 21:51:00,0.8901,0.89025,0.89005,0.89025,26000000.0
2009-04-27 21:52:00,0.89025,0.8904,0.89025,0.8904,166400000.0
2009-04-27 21:53:00,0.8904,0.8904,0.89025,0.8903,112600000.0
2009-04-27 21:54:00,0.8903,0.8905,0.89025,0.8904,250800000.0
2009-04-27 21:55:00,0.89045,0.8905,0.8903,0.8903,222800000.0
2009-04-27 21:56:00,0.8903,0.89035,0.8902,0.8902,155000000.0
2009-04-27 21:57:00,0.8902,0.8902,0.89015,0.8902,23000000.0
2009-04-27 21:58:00,0.8902,0.8902,0.88985,0.88995,111000000.0
2009-04-27 21:59:00,0.88995,0.89015,0.8899,0.89005,141400000.0
2009-04-27 22:00:00,0.8901,0.8903,0.8901,0.8901,189400000.0
2009-04-27 22:01:00,0.89005,0.8901,0.89005,0.89005,63200000.0
2009-04-27 22:02:00,0.89005,0.8902,0.89005,0.8901,39600000.0
2009-04-27 22:03:00,0.8901,0.8901,0.89005,0.8901,32400000.0
2009-04-27 22:04:00,0.89015,0.89015,0.8901,0.89015,17600000.0
2009-04-27 22:05:00,0.8901,0.89015,0.8901,0.89015,4400000.0
2009-04-27 22:06:00,0.8901,0.8901,0.89005,0.89005,20000000.0
2009-04-27 22:07:00,0.89005,0.89005,0.89,0.89,14200000.0
2009-04-27 22:08:00,0.89,0.8901,0.89,0.8901,13600000.0
2009-04-27 22:09:00,0.89,0.89,0.88965,0.8897,106800000.0
2009-04-27 22:10:00,0.8897,0.88995,0.8897,0.88995,36800000.0
2009-04-27 22:11:00,0.88995,0.8901,0.88985,0.88995,47000000.0
2009-04-27 22:12:00,0.88995,0.8901,0.88995,0.89005,37600000.0
2009-04-27 22:13:00,0.8901,0.8901,0.89005,0.8901,16200000.0
2009-04-27 22:14:00,0.8901,0.8903,0.89005,0.89025,34200000.0
2009-04-27 22:15:00,0.89025,0.8903,0.8898,0.88995,116000000.0
2009-04-27 22:16:00,0.89005,0.89005,0.88985,0.88995,57800000.0
2009-04-27 22:17:00,0.89,0.89,0.8899,0.88995,16200000.0
2009-04-27 22:18:00,0.8901,0.8901,0.88995,0.89005,15800000.0
2009-04-27 22:19:00,0.89,0.89015,0.88995,0.89015,53000000.0
2009-04-27 22:20:00,0.8902,0.8902,0.88985,0.88985,53000000.0
2009-04-27 22:21:00,0.8898,0.88985,0.88925,0.88945,220800000.0
2009-04-27 22:22:00,0.88955,0.8897,0.8895,0.88965,164600000.0
2009-04-27 22:23:00,0.8896,0.88975,0.8896,0.8897,104800000.0
2009-04-27 22:24:00,0.8897,0.88985,0.8897,0.88975,144400000.0
2009-04-27 22:25:00,0.8897,0.8897,0.88965,0.88965,39000000.0
2009-04-27 22:26:00,0.8898,0.8901,0.8898,0.89,333000000.0
2009-04-27 22:27:00,0.89005,0.89005,0.8898,0.88995,144000000.0
2009-04-27 22:28:00,0.88995,0.8901,0.88985,0.89,242000000.0
2009-04-27 22:29:00,0.89005,0.89005,0.88975,0.8898,125400000.0
2009-04-27 22:30:00,0.8898,0.88985,0.8897,0.88975,97200000.0
2009-04-27 22:31:00,0.88975,0.88985,0.8897,0.8898,86600000.0
2009-04-27 22:32:00,0.88975,0.8898,0.88975,0.88975,38800000.0
2009-04-27 22:33:00,0.88975,0.88975,0.88975,0.88975,57200000.0
2009-04-27 22:34:00,0.8898,0.88985,0.88975,0.88985,123000000.0
2009-04-27 22:35:00,0.8898,0.8899,0.8898,0.8899,95800000.0
2009-04-27 22:36:00,0.8899,0.8899,0.88975,0.88985,102600000.0
2009-04-27 22:37:00,0.8898,0.88995,0.8898,0.8899,45800000.0
2009-04-27 22:38:00,0.8899,0.89,0.88985,0.89,87000000.0
2009-04-27 22:39:00,0.89005,0.89005,0.88995,0.89005,95000000.0
2009-04-27 22:40:00,0.89005,0.89005,0.88985,0.8899,152200000.0
2009-04-27 22:41:00,0.8899,0.8899,0.8898,0.88985,205799998.0
2009-04-27 22:42:00,0.88985,0.88985,0.8897,0.88975,92800000.0
2009-04-27 22:43:00,0.8897,0.88975,0.8896,0.8897,213600000.0
2009-04-27 22:44:00,0.8897,0.8897,0.8897,0.8897,20800000.0
2009-04-27 22:45:00,0.8897,0.88975,0.88945,0.8896,98200000.0
2009-04-27 22:46:00,0.8896,0.8896,0.88945,0.8895,77200000.0
2009-04-27 22:47:00,0.8895,0.88975,0.8895,0.88955,94200000.0
2009-04-27 22:48:00,0.88955,0.88965,0.88945,0.88945,48200000.0
2009-04-27 22:49:00,0.88945,0.8896,0.88945,0.8896,166000000.0
2009-04-27 22:50:00,0.8896,0.8897,0.8895,0.8896,76400000.0
2009-04-27 22:51:00,0.88955,0.89,0.88955,0.89,233400000.0
2009-04-27 22:52:00,0.89,0.8902,0.88995,0.8901,105800000.0
2009-04-27 22:53:00,0.89015,0.8902,0.89005,0.89015,106200000.0
2009-04-27 22:54:00,0.89015,0.89015,0.89,0.89,95200000.0
2009-04-27 22:55:00,0.89,0.89,0.88965,0.88965,85600000.0
2009-04-27 22:56:00,0.88965,0.88965,0.8896,0.88965,83600000.0
2009-04-27 22:57:00,0.88965,0.88995,0.8896,0.8899,317000000.0
2009-04-27 22:58:00,0.88985,0.8899,0.8896,0.8897,127800000.0
2009-04-27 22:59:00,0.8897,0.88985,0.8895,0.88985,67600000.0
2009-04-27 23:00:00,0.8897,0.8897,0.8897,0.8897,3000000.0
2009-04-27 23:01:00,0.88952,0.88961,0.88877,0.88922,178600000.0
2009-04-27 23:02:00,0.8891,0.8896,0.889,0.8896,15800000.0
2009-04-27 23:03:00,0.88965,0.8897,0.8893,0.88945,63800000.0
2009-04-27 23:04:00,0.8895,0.8899,0.88945,0.8899,51000000.0
2009-04-27 23:05:00,0.8899,0.8899,0.8899,0.8899,2200000.0
2009-04-27 23:06:00,0.89005,0.89015,0.8895,0.8895,71000000.0
2009-04-27 23:07:00,0.8899,0.89015,0.8899,0.88995,55200000.0
2009-04-27 23:08:00,0.89,0.89,0.8898,0.8899,54600000.0
2009-04-27 23:09:00,0.8898,0.88995,0.88975,0.88995,30600000.0
2009-04-27 23:10:00,0.8898,0.8899,0.8898,0.88985,9600000.0
2009-04-27 23:11:00,0.88985,0.8901,0.88985,0.8901,15000000.0
2009-04-27 23:12:00,0.8901,0.8901,0.88995,0.8901,13800000.0
2009-04-27 23:13:00,0.8901,0.8902,0.8901,0.8902,19200000.0
2009-04-27 23:14:00,0.89025,0.89025,0.88995,0.88995,53400000.0
2009-04-27 23:15:00,0.89,0.89025,0.89,0.89015,35800000.0
2009-04-27 23:16:00,0.8901,0.8901,0.88995,0.89,31600000.0
2009-04-27 23:17:00,0.89,0.89005,0.88985,0.88995,18400000.0
2009-04-27 23:18:00,0.89005,0.89025,0.89,0.89025,29600000.0
2009-04-27 23:19:00,0.89015,0.8902,0.89005,0.8901,17400000.0
2009-04-27 23:20:00,0.8902,0.89045,0.8902,0.89025,46800000.0
2009-04-27 23:21:00,0.8903,0.89035,0.8899,0.8901,87400000.0
2009-04-27 23:22:00,0.89,0.89,0.88975,0.88985,59800000.0
2009-04-27 23:23:00,0.89,0.8901,0.88985,0.88995,52800000.0
2009-04-27 23:24:00,0.8899,0.88995,0.88985,0.88995,12800000.0
2009-04-27 23:25:00,0.88995,0.89,0.8899,0.8899,33000000.0
2009-04-27 23:26:00,0.89,0.89005,0.8899,0.89005,80000000.0
2009-04-27 23:27:00,0.89005,0.89035,0.8898,0.88995,109400000.0
2009-04-27 23:28:00,0.89005,0.8901,0.89,0.89,14000000.0
2009-04-27 23:29:00,0.89,0.89015,0.8899,0.88995,35600000.0
2009-04-27 23:30:00,0.89005,0.89025,0.88995,0.89015,56400000.0
2009-04-27 23:31:00,0.89015,0.89045,0.8901,0.89025,131600000.0
2009-04-27 23:32:00,0.89025,0.8903,0.8902,0.8902,58800000.0
2009-04-27 23:33:00,0.8902,0.89025,0.8898,0.8898,25600000.0
2009-04-27 23:34:00,0.8898,0.8899,0.88975,0.8898,18000000.0
2009-04-27 23:35:00,0.8897,0.8897,0.8897,0.8897,2000000.0
2009-04-27 23:36:00,0.88975,0.88975,0.88975,0.88975,2000000.0
2009-04-27 23:37:00,0.8897,0.8899,0.8897,0.8897,25600000.0
2009-04-27 23:38:00,0.8897,0.89035,0.88955,0.89025,43000000.0
2009-04-27 23:39:00,0.88977,0.89023,0.88973,0.89023,9000000.0
2009-04-27 23:40:00,0.8901,0.8902,0.8901,0.8902,12000000.0
2009-04-27 23:41:00,0.89012,0.89012,0.89002,0.89007,42600000.0
2009-04-27 23:42:00,0.89025,0.89045,0.8901,0.89025,12800000.0
2009-04-27 23:43:00,0.88986,0.88997,0.88976,0.88976,30800000.0
2009-04-27 23:44:00,0.8901,0.89016,0.89005,0.89016,48000000.0
2009-04-27 23:45:00,0.89025,0.89035,0.8902,0.89035,27600000.0
2009-04-27 23:46:00,0.8903,0.89045,0.88995,0.8904,35800000.0
2009-04-27 23:47:00,0.89004,0.89036,0.88993,0.89008,31000000.0
2009-04-27 23:48:00,0.8903,0.89035,0.8903,0.89035,8000000.0
2009-04-27 23:49:00,0.8903,0.8903,0.8903,0.8903,2000000.0
2009-04-27 23:50:00,0.89022,0.89022,0.89006,0.8901,52200000.0
2009-04-27 23:51:00,0.8901,0.8901,0.88995,0.89,26600000.0
2009-04-27 23:52:00,0.88995,0.89005,0.88995,0.89005,290800000.0
2009-04-27 23:53:00,0.89,0.89005,0.88995,0.89005,86600000.0
2009-04-27 23:54:00,0.89005,0.89005,0.88995,0.88995,31000000.0
2009-04-27 23:55:00,0.88995,0.89015,0.88995,0.8901,60400000.0
2009-04-27 23:56:00,0.89,0.89005,0.88995,0.89005,109200000.0
2009-04-27 23:57:00,0.8901,0.89035,0.8899,0.89005,140600000.0
2009-04-27 23:58:00,0.89005,0.8902,0.88995,0.89005,26400000.0
2009-04-27 23:59:00,0.8901,0.8901,0.88995,0.89,34600000.0
2009-04-28 00:00:00,0.89,0.8902,0.89,0.8901,86400000.0
2009-04-28 00:01:00,0.8901,0.8901,0.89,0.89005,131400000.0
2009-04-28 00:02:00,0.89005,0.89005,0.89,0.89,7600000.0
2009-04-28 00:03:00,0.89,0.89015,0.89,0.89015,17200000.0
2009-04-28 00:04:00,0.89015,0.89025,0.89015,0.89025,36200000.0
2009-04-28 00:05:00,0.89025,0.89025,0.89015,0.89015,16000000.0
2009-04-28 00:06:00,0.89015,0.89015,0.89015,0.89015,4000000.0
2009-04-28 00:07:00,0.8901,0.8902,0.88995,0.89005,69000000.0
2009-04-28 00:08:00,0.89005,0.8901,0.88995,0.89005,228600001.0
2009-04-28 00:09:00,0.89005,0.89005,0.89005,0.89005,52000000.0
2009-04-28 00:10:00,0.89005,0.89005,0.89,0.89,22800000.0
2009-04-28 00:11:00,0.88995,0.89005,0.88995,0.89005,41400000.0
2009-04-28 00:12:00,0.89005,0.89005,0.88995,0.89005,207600000.0
2009-04-28 00:13:00,0.89005,0.89005,0.89005,0.89005,10400000.0
2009-04-28 00:14:00,0.88998,0.88998,0.88954,0.88954,14000000.0
2009-04-28 00:15:00,0.88957,0.88965,0.88947,0.88947,12200000.0
2009-04-28 00:16:00,0.8899,0.8899,0.88958,0.88958,65400000.0
2009-04-28 00:17:00,0.89005,0.89005,0.88995,0.89005,155800000.0
2009-04-28 00:18:00,0.8901,0.89025,0.8901,0.89025,15200000.0
2009-04-28 00:19:00,0.8902,0.8902,0.8902,0.8902,3800000.0
2009-04-28 00:20:00,0.8902,0.8902,0.8902,0.8902,15200000.0
2009-04-28 00:21:00,0.8902,0.8902,0.89,0.89005,138999999.0
2009-04-28 00:22:00,0.89005,0.89005,0.89,0.89005,25400000.0
2009-04-28 00:23:00,0.8902,0.8902,0.8902,0.8902,54400000.0
2009-04-28 00:24:00,0.8902,0.8902,0.8902,0.8902,6000000.0
2009-04-28 00:25:00,0.8902,0.89035,0.8902,0.89035,41600000.0
2009-04-28 00:26:00,0.89035,0.8905,0.8903,0.8905,42800000.0
2009-04-28 00:27:00,0.8905,0.8905,0.89005,0.8902,84600000.0
2009-04-28 00:28:00,0.89035,0.89045,0.89015,0.89015,127800000.0
2009-04-28 00:29:00,0.88976,0.88997,0.88976,0.88978,64000000.0
2009-04-28 00:30:00,0.89015,0.89015,0.8901,0.89015,82800000.0
2009-04-28 00:31:00,0.89015,0.89015,0.88995,0.88995,158600002.0
2009-04-28 00:32:00,0.88995,0.88995,0.88995,0.88995,111400004.0
2009-04-28 00:33:00,0.88995,0.8902,0.88995,0.8901,125000002.0
2009-04-28 00:34:00,0.8901,0.8901,0.88995,0.88995,97400003.0
2009-04-28 00:35:00,0.89,0.89005,0.89,0.89005,51800000.0
2009-04-28 00:36:00,0.8901,0.8901,0.88995,0.88995,252799997.0
2009-04-28 00:37:00,0.88995,0.89025,0.88995,0.89025,225600000.0
2009-04-28 00:38:00,0.8902,0.8906,0.88995,0.89045,184200000.0
2009-04-28 00:39:00,0.89045,0.89045,0.89005,0.89025,226000000.0
2009-04-28 00:40:00,0.89035,0.8905,0.89015,0.8903,127800000.0
2009-04-28 00:41:00,0.89025,0.89045,0.8901,0.89045,108800000.0
2009-04-28 00:42:00,0.8904,0.89045,0.89025,0.8903,81800000.0
2009-04-28 00:43:00,0.8903,0.8903,0.89,0.8901,126800000.0
2009-04-28 00:44:00,0.89,0.89,0.88972,0.88985,305600000.0
2009-04-28 00:45:00,0.8901,0.89035,0.8899,0.8901,205599999.0
2009-04-28 00:46:00,0.8901,0.8901,0.8901,0.8901,10800000.0
2009-04-28 00:47:00,0.88995,0.89005,0.88995,0.89005,57600000.0
2009-04-28 00:48:00,0.89005,0.8903,0.88995,0.8903,146000000.0
2009-04-28 00:49:00,0.89035,0.89035,0.89025,0.8903,20000000.0
2009-04-28 00:50:00,0.89035,0.89065,0.89025,0.89035,114800000.0
2009-04-28 00:51:00,0.89035,0.89065,0.89015,0.8902,121000000.0
2009-04-28 00:52:00,0.89025,0.8907,0.8902,0.8904,117800000.0
2009-04-28 00:53:00,0.89065,0.89065,0.8905,0.8905,23600000.0
2009-04-28 00:54:00,0.89055,0.8906,0.89055,0.89055,9600000.0
2009-04-28 00:55:00,0.89055,0.89065,0.8899,0.88995,70800000.0
2009-04-28 00:56:00,0.8899,0.8902,0.8899,0.8902,141800000.0
2009-04-28 00:57:00,0.89015,0.89035,0.8901,0.8903,53200000.0
2009-04-28 00:58:00,0.8903,0.89045,0.8903,0.89045,57600000.0
2009-04-28 00:59:00,0.8905,0.8905,0.8901,0.8904,80800000.0
2009-04-28 01:00:00,0.8904,0.8907,0.8902,0.89065,219200000.0
2009-04-28 01:01:00,0.8906,0.89075,0.89045,0.89055,133400000.0
2009-04-28 01:02:00,0.8904,0.89055,0.89015,0.8902,80400000.0
2009-04-28 01:03:00,0.8903,0.89035,0.8902,0.8903,70600000.0
2009-04-28 01:04:00,0.89035,0.89035,0.8903,0.89035,14200000.0
2009-04-28 01:05:00,0.8904,0.89055,0.89035,0.8905,169800000.0
2009-04-28 01:06:00,0.8904,0.89055,0.8904,0.8904,135800000.0
2009-04-28 01:07:00,0.8905,0.89055,0.8904,0.89045,141600000.0
2009-04-28 01:08:00,0.8905,0.89075,0.89015,0.89015,225400000.0
2009-04-28 01:09:00,0.89025,0.8903,0.89015,0.89015,20600000.0
2009-04-28 01:10:00,0.89015,0.8902,0.89015,0.8902,28800000.0
2009-04-28 01:11:00,0.89015,0.89115,0.89015,0.89115,205000000.0
2009-04-28 01:12:00,0.8911,0.8911,0.8904,0.8905,90000000.0
2009-04-28 01:13:00,0.89045,0.8906,0.8904,0.89045,40200000.0
2009-04-28 01:14:00,0.8904,0.8905,0.8904,0.8905,60400000.0
2009-04-28 01:15:00,0.89045,0.8905,0.89045,0.8905,56600000.0
2009-04-28 01:16:00,0.8905,0.8905,0.89045,0.8905,33800000.0
2009-04-28 01:17:00,0.8905,0.89055,0.8905,0.89055,15800000.0
2009-04-28 01:18:00,0.8906,0.89065,0.8906,0.8906,63400000.0
2009-04-28 01:19:00,0.8906,0.8907,0.89055,0.89065,116400000.0
2009-04-28 01:20:00,0.8906,0.89065,0.8904,0.8906,52400000.0
2009-04-28 01:21:00,0.8906,0.89075,0.8906,0.89075,70800000.0
2009-04-28 01:22:00,0.8907,0.89075,0.8905,0.8906,95600000.0
2009-04-28 01:23:00,0.8906,0.89065,0.89055,0.89065,61200000.0
2009-04-28 01:24:00,0.8906,0.8906,0.89055,0.89055,50600000.0
2009-04-28 01:25:00,0.89045,0.8905,0.8903,0.8903,97200000.0
2009-04-28 01:26:00,0.8903,0.89045,0.8902,0.8903,109200000.0
2009-04-28 01:27:00,0.8903,0.8905,0.89025,0.89025,94000000.0
2009-04-28 01:28:00,0.89025,0.89055,0.8902,0.89045,101800000.0
2009-04-28 01:29:00,0.89045,0.89065,0.89045,0.89055,206400000.0
2009-04-28 01:30:00,0.89055,0.89065,0.8905,0.8905,103000000.0
2009-04-28 01:31:00,0.8904,0.89055,0.8904,0.8904,59400000.0
2009-04-28 01:32:00,0.8904,0.8907,0.8903,0.89035,239400000.0
2009-04-28 01:33:00,0.89035,0.89045,0.8901,0.8904,116600000.0
2009-04-28 01:34:00,0.8901,0.8904,0.8901,0.89035,79400000.0
2009-04-28 01:35:00,0.89035,0.8904,0.8903,0.8904,148400000.0
2009-04-28 01:36:00,0.8904,0.89045,0.8904,0.89045,61600000.0
2009-04-28 01:37:00,0.89045,0.89045,0.89015,0.89025,139800000.0
2009-04-28 01:38:00,0.89025,0.89035,0.8901,0.89035,118200000.0
2009-04-28 01:39:00,0.89035,0.89035,0.89015,0.8903,259400000.0
2009-04-28 01:40:00,0.8903,0.8904,0.8903,0.89035,86000000.0
2009-04-28 01:41:00,0.8904,0.89065,0.8904,0.8905,226600000.0
2009-04-28 01:42:00,0.89055,0.89055,0.8904,0.8905,104000000.0
2009-04-28 01:43:00,0.8905,0.8905,0.89025,0.8903,71600000.0
2009-04-28 01:44:00,0.89025,0.8905,0.89025,0.8905,45800000.0
2009-04-28 01:45:00,0.89045,0.8906,0.89045,0.8906,49600000.0
2009-04-28 01:46:00,0.89075,0.8908,0.89055,0.89055,67600000.0
2009-04-28 01:47:00,0.89055,0.89055,0.8899,0.89005,321000000.0
2009-04-28 01:48:00,0.8901,0.8901,0.88995,0.8901,242800000.0
2009-04-28 01:49:00,0.8901,0.8902,0.8901,0.8901,17000000.0
2009-04-28 01:50:00,0.8902,0.8902,0.89015,0.8902,65400000.0
2009-04-28 01:51:00,0.8902,0.8905,0.8902,0.8905,98000000.0
2009-04-28 01:52:00,0.89045,0.8909,0.8903,0.8908,312000001.0
2009-04-28 01:53:00,0.8908,0.891,0.89035,0.89065,149600000.0
2009-04-28 01:54:00,0.89065,0.89075,0.8904,0.8906,202600000.0
2009-04-28 01:55:00,0.8906,0.89075,0.89035,0.89055,185200000.0
2009-04-28 01:56:00,0.8905,0.8905,0.89035,0.89035,61400000.0
2009-04-28 01:57:00,0.89035,0.8906,0.89035,0.8906,69200000.0
2009-04-28 01:58:00,0.8906,0.89065,0.8906,0.8906,77600000.0
2009-04-28 01:59:00,0.89065,0.89065,0.89055,0.89055,135800000.0
2009-04-28 02:00:00,0.89055,0.8907,0.89055,0.8906,116000000.0
2009-04-28 02:01:00,0.8906,0.8907,0.89055,0.8906,487200000.0
2009-04-28 02:02:00,0.8906,0.89075,0.89055,0.8907,454600000.0
2009-04-28 02:03:00,0.8907,0.8909,0.8906,0.8906,522000000.0
2009-04-28 02:04:00,0.8906,0.8909,0.8906,0.8908,259800000.0
2009-04-28 02:05:00,0.89085,0.891,0.8906,0.8906,212200000.0
2009-04-28 02:06:00,0.8906,0.8907,0.89055,0.8906,237600000.0
2009-04-28 02:07:00,0.8906,0.89065,0.8906,0.8906,133800000.0
2009-04-28 02:08:00,0.8906,0.8907,0.8906,0.89065,135000000.0
2009-04-28 02:09:00,0.8908,0.8909,0.8906,0.8908,127800001.0
2009-04-28 02:10:00,0.8908,0.8909,0.8906,0.8909,181400000.0
2009-04-28 02:11:00,0.89085,0.89085,0.8906,0.89065,168400000.0
2009-04-28 02:12:00,0.89065,0.89085,0.8906,0.89065,222000000.0
2009-04-28 02:13:00,0.89065,0.89075,0.8906,0.8906,91600000.0
2009-04-28 02:14:00,0.8906,0.89115,0.8906,0.8906,153200000.0
2009-04-28 02:15:00,0.89075,0.89115,0.8907,0.8908,283000000.0
2009-04-28 02:16:00,0.89075,0.89095,0.89075,0.8908,180000000.0
2009-04-28 02:17:00,0.8908,0.89095,0.89075,0.8908,136600000.0
2009-04-28 02:18:00,0.89085,0.8909,0.89055,0.8906,301400000.0
2009-04-28 02:19:00,0.8906,0.89075,0.8905,0.8907,545199999.0
2009-04-28 02:20:00,0.8907,0.89085,0.89065,0.89075,193400000.0
2009-04-28 02:21:00,0.89075,0.8908,0.8907,0.89075,121600000.0
2009-04-28 02:22:00,0.89075,0.89075,0.8905,0.8906,325200000.0
2009-04-28 02:23:00,0.8906,0.89065,0.8905,0.8906,406600000.0
2009-04-28 02:24:00,0.8906,0.8909,0.8906,0.8906,229800000.0
2009-04-28 02:25:00,0.8906,0.8908,0.8906,0.8908,74400000.0
2009-04-28 02:26:00,0.8908,0.8908,0.8906,0.89065,95800000.0
2009-04-28 02:27:00,0.89065,0.8908,0.8906,0.89065,409400000.0
2009-04-28 02:28:00,0.89065,0.89085,0.89065,0.8908,113400000.0
2009-04-28 02:29:00,0.8908,0.8908,0.89065,0.89065,46000000.0
2009-04-28 02:30:00,0.89065,0.89075,0.8906,0.8906,76400000.0
2009-04-28 02:31:00,0.89065,0.8908,0.8906,0.89065,222000000.0
2009-04-28 02:32:00,0.89065,0.8907,0.8906,0.8906,49800000.0
2009-04-28 02:33:00,0.8906,0.89065,0.8906,0.8906,57200000.0
2009-04-28 02:34:00,0.89065,0.8907,0.89055,0.8906,368000000.0
2009-04-28 02:35:00,0.8906,0.8907,0.89055,0.89065,152200000.0
2009-04-28 02:36:00,0.89065,0.8907,0.8905,0.8906,280999999.0
2009-04-28 02:37:00,0.8906,0.8906,0.8905,0.8905,688400006.0
2009-04-28 02:38:00,0.8905,0.8905,0.89045,0.89045,120400000.0
2009-04-28 02:39:00,0.8905,0.89065,0.8905,0.8906,170200000.0
2009-04-28 02:40:00,0.8906,0.8908,0.8903,0.8908,295000000.0
2009-04-28 02:41:00,0.8908,0.89085,0.8908,0.8908,21000000.0
2009-04-28 02:42:00,0.89085,0.8909,0.8908,0.8908,6000000.0
2009-04-28 02:43:00,0.8908,0.8908,0.8908,0.8908,9000000.0
2009-04-28 02:44:00,0.8908,0.8908,0.8908,0.8908,10000000.0
2009-04-28 02:45:00,0.8908,0.89115,0.8908,0.891,173000000.0
2009-04-28 02:46:00,0.89095,0.8911,0.89095,0.89095,180600001.0
2009-04-28 02:47:00,0.891,0.891,0.89075,0.8909,245400000.0
2009-04-28 02:48:00,0.8909,0.89095,0.8908,0.89095,108200000.0
2009-04-28 02:49:00,0.8909,0.8909,0.8909,0.8909,12000000.0
2009-04-28 02:50:00,0.8909,0.89095,0.8908,0.89085,69800000.0
2009-04-28 02:51:00,0.8908,0.8909,0.8908,0.89085,53400000.0
2009-04-28 02:52:00,0.89095,0.89125,0.89095,0.89115,239600000.0
2009-04-28 02:53:00,0.89115,0.89115,0.8911,0.8911,342200000.0
2009-04-28 02:54:00,0.89115,0.89135,0.8911,0.89135,209600000.0
2009-04-28 02:55:00,0.89135,0.89135,0.89115,0.89125,160000000.0
2009-04-28 02:56:00,0.8912,0.89125,0.89115,0.89115,192400000.0
2009-04-28 02:57:00,0.89115,0.89125,0.8911,0.8912,256800000.0
2009-04-28 02:58:00,0.89125,0.89125,0.8911,0.8911,144800000.0
2009-04-28 02:59:00,0.8911,0.89115,0.8911,0.89115,42400000.0
2009-04-28 03:00:00,0.89115,0.8913,0.8911,0.89115,365000000.0
2009-04-28 03:01:00,0.8911,0.89115,0.8911,0.89115,86000000.0
2009-04-28 03:02:00,0.8911,0.89115,0.8911,0.89115,170400000.0
2009-04-28 03:03:00,0.8911,0.89115,0.8911,0.8911,125000000.0
2009-04-28 03:04:00,0.8911,0.89115,0.8911,0.8911,117400000.0
2009-04-28 03:05:00,0.8911,0.8912,0.8911,0.8912,219600000.0
2009-04-28 03:06:00,0.8912,0.8913,0.8908,0.89085,269800000.0
2009-04-28 03:07:00,0.8909,0.8909,0.89075,0.89075,175800000.0
2009-04-28 03:08:00,0.89075,0.89085,0.89075,0.8908,128400000.0
2009-04-28 03:09:00,0.8908,0.8909,0.8907,0.89085,88800000.0
2009-04-28 03:10:00,0.89085,0.89085,0.89075,0.89075,26000000.0
2009-04-28 03:11:00,0.89075,0.8912,0.8907,0.8912,37000000.0
2009-04-28 03:12:00,0.891,0.89105,0.89095,0.89095,113200000.0
2009-04-28 03:13:00,0.8911,0.89125,0.8911,0.89125,58200000.0
2009-04-28 03:14:00,0.89125,0.89125,0.8912,0.89125,134800000.0
2009-04-28 03:15:00,0.8912,0.8916,0.8912,0.89155,308000000.0
2009-04-28 03:16:00,0.89155,0.8916,0.89145,0.8915,196800000.0
2009-04-28 03:17:00,0.8915,0.8915,0.8915,0.8915,25600000.0
2009-04-28 03:18:00,0.89145,0.89155,0.8914,0.8915,244200000.0
2009-04-28 03:19:00,0.89145,0.8915,0.8913,0.8915,183200000.0
2009-04-28 03:20:00,0.89145,0.8915,0.8914,0.89145,97600000.0
2009-04-28 03:21:00,0.89145,0.89155,0.89145,0.8915,36000000.0
2009-04-28 03:22:00,0.89145,0.89145,0.8914,0.8914,121200000.0
2009-04-28 03:23:00,0.8914,0.8915,0.8914,0.8915,106400000.0
2009-04-28 03:24:00,0.89145,0.8915,0.8914,0.8915,41000000.0
2009-04-28 03:25:00,0.8915,0.8915,0.8914,0.89145,234600000.0
2009-04-28 03:26:00,0.89145,0.89165,0.8914,0.8915,133400000.0
2009-04-28 03:27:00,0.8915,0.89155,0.89145,0.89145,61800000.0
2009-04-28 03:28:00,0.89145,0.89145,0.8911,0.8911,141200000.0
2009-04-28 03:29:00,0.89135,0.8914,0.8913,0.8914,132400000.0
2009-04-28 03:30:00,0.8914,0.8914,0.8914,0.8914,64400000.0
2009-04-28 03:31:00,0.8914,0.8914,0.8914,0.8914,36600000.0
2009-04-28 03:32:00,0.8914,0.8915,0.8914,0.8915,59400000.0
2009-04-28 03:33:00,0.8915,0.8915,0.8915,0.8915,9600000.0
2009-04-28 03:34:00,0.8915,0.8916,0.8915,0.8915,34400000.0
2009-04-28 03:35:00,0.8915,0.8915,0.8915,0.8915,7400000.0
2009-04-28 03:36:00,0.89155,0.89155,0.89145,0.89145,173200000.0
2009-04-28 03:37:00,0.8915,0.89155,0.8914,0.8915,187800000.0
2009-04-28 03:38:00,0.8915,0.8915,0.8915,0.8915,2600000.0
2009-04-28 03:39:00,0.89145,0.8915,0.8914,0.8915,62600000.0
2009-04-28 03:40:00,0.8915,0.8915,0.8914,0.8915,23200000.0
2009-04-28 03:41:00,0.8915,0.8917,0.8913,0.89145,79700000.0
2009-04-28 03:42:00,0.8917,0.8917,0.89135,0.89165,27100000.0
2009-04-28 03:43:00,0.89165,0.89165,0.8914,0.89145,62200000.0
2009-04-28 03:44:00,0.89145,0.8915,0.89145,0.8915,15400000.0
2009-04-28 03:45:00,0.8915,0.8917,0.8915,0.8917,11800000.0
2009-04-28 03:46:00,0.8918,0.8918,0.89165,0.89165,16000000.0
2009-04-28 03:47:00,0.89165,0.8918,0.89155,0.89155,24000000.0
2009-04-28 03:48:00,0.89155,0.89175,0.8915,0.89175,37800000.0
2009-04-28 03:49:00,0.8917,0.8917,0.8914,0.8914,56400000.0
2009-04-28 03:50:00,0.8914,0.89155,0.89105,0.89155,161200000.0
2009-04-28 03:51:00,0.89155,0.89155,0.8913,0.8913,30800000.0
2009-04-28 03:52:00,0.8913,0.8913,0.8912,0.89125,54800000.0
2009-04-28 03:53:00,0.89125,0.89135,0.8912,0.89125,61400000.0
2009-04-28 03:54:00,0.89135,0.8916,0.89135,0.89155,262800000.0
2009-04-28 03:55:00,0.89155,0.8916,0.89155,0.8916,71000000.0
2009-04-28 03:56:00,0.8916,0.8916,0.8906,0.8911,151400000.0
2009-04-28 03:57:00,0.89125,0.8914,0.8912,0.8913,252000000.0
2009-04-28 03:58:00,0.8913,0.8914,0.8913,0.8914,105200000.0
2009-04-28 03:59:00,0.8914,0.89155,0.8913,0.8915,168800000.0
2009-04-28 04:00:00,0.8914,0.89155,0.8913,0.89145,221200000.0
2009-04-28 04:01:00,0.8915,0.8915,0.8911,0.8911,70800000.0
2009-04-28 04:02:00,0.8911,0.89145,0.8911,0.89125,228400000.0
2009-04-28 04:03:00,0.89125,0.89145,0.89125,0.89145,58600000.0
2009-04-28 04:04:00,0.89145,0.8918,0.89145,0.8916,152600000.0
2009-04-28 04:05:00,0.8915,0.8916,0.8915,0.89155,60400000.0
2009-04-28 04:06:00,0.89155,0.8916,0.89155,0.89155,29200000.0
2009-04-28 04:07:00,0.89155,0.8916,0.89125,0.89145,168200000.0
2009-04-28 04:08:00,0.8914,0.89145,0.89125,0.8914,63200000.0
2009-04-28 04:09:00,0.8914,0.8915,0.8913,0.8915,44400000.0
2009-04-28 04:10:00,0.8915,0.8915,0.89115,0.89125,50800000.0
2009-04-28 04:11:00,0.89125,0.8915,0.89125,0.89145,44700000.0
2009-04-28 04:12:00,0.8915,0.8915,0.8914,0.8914,31000000.0
2009-04-28 04:13:00,0.8914,0.8914,0.89125,0.8913,24000000.0
2009-04-28 04:14:00,0.89135,0.8914,0.89135,0.8914,27200000.0
2009-04-28 04:15:00,0.8914,0.89145,0.8914,0.89145,45200000.0
2009-04-28 04:16:00,0.8914,0.8914,0.8913,0.8913,40600000.0
2009-04-28 04:17:00,0.89145,0.89165,0.89145,0.89165,27600000.0
2009-04-28 04:18:00,0.89165,0.89165,0.8915,0.89155,41400000.0
2009-04-28 04:19:00,0.89155,0.8916,0.8915,0.8916,8000000.0
2009-04-28 04:20:00,0.8917,0.8917,0.8916,0.89165,9000000.0
2009-04-28 04:21:00,0.89165,0.89165,0.8915,0.8916,30200000.0
2009-04-28 04:22:00,0.89165,0.89195,0.89165,0.8918,53600000.0
2009-04-28 04:23:00,0.8918,0.8918,0.89145,0.89165,123700000.0
2009-04-28 04:24:00,0.89165,0.8917,0.89155,0.89165,69200000.0
2009-04-28 04:25:00,0.8917,0.8918,0.89165,0.8918,146200000.0
2009-04-28 04:26:00,0.8918,0.89185,0.8914,0.8915,238200000.0
2009-04-28 04:27:00,0.8915,0.8916,0.89145,0.8915,44200000.0
2009-04-28 04:28:00,0.8915,0.89185,0.8915,0.8918,108800000.0
2009-04-28 04:29:00,0.89185,0.89185,0.8917,0.8917,47800000.0
2009-04-28 04:30:00,0.8917,0.892,0.8917,0.892,52400000.0
2009-04-28 04:31:00,0.892,0.892,0.89135,0.8916,122400000.0
2009-04-28 04:32:00,0.8916,0.8919,0.8916,0.8917,130400000.0
2009-04-28 04:33:00,0.8917,0.8919,0.89165,0.8919,21600000.0
2009-04-28 04:34:00,0.8919,0.892,0.89165,0.89195,49600000.0
2009-04-28 04:35:00,0.89195,0.89195,0.89155,0.89165,166400000.0
2009-04-28 04:36:00,0.89165,0.8918,0.8915,0.8917,403400000.0
2009-04-28 04:37:00,0.8917,0.89195,0.8917,0.89185,139000000.0
2009-04-28 04:38:00,0.89185,0.8919,0.8916,0.8916,253200000.0
2009-04-28 04:39:00,0.8915,0.8916,0.89145,0.89155,40200000.0
2009-04-28 04:40:00,0.8916,0.89175,0.8914,0.8915,294000000.0
2009-04-28 04:41:00,0.89155,0.8917,0.89155,0.8917,192800000.0
2009-04-28 04:42:00,0.8917,0.89195,0.8917,0.89195,222600000.0
2009-04-28 04:43:00,0.89195,0.892,0.8918,0.89185,309600000.0
2009-04-28 04:44:00,0.8919,0.892,0.89175,0.892,147600000.0
2009-04-28 04:45:00,0.892,0.8921,0.89195,0.89195,112600000.0
2009-04-28 04:46:00,0.89195,0.89205,0.8919,0.89195,255400000.0
2009-04-28 04:47:00,0.892,0.89205,0.89195,0.89205,81200000.0
2009-04-28 04:48:00,0.89205,0.89215,0.89185,0.8919,113000000.0
2009-04-28 04:49:00,0.8919,0.8919,0.8919,0.8919,41200000.0
2009-04-28 04:50:00,0.8919,0.89195,0.8919,0.89195,52800000.0
2009-04-28 04:51:00,0.8919,0.8919,0.8917,0.8917,191000000.0
2009-04-28 04:52:00,0.8917,0.8917,0.8916,0.8916,48000000.0
2009-04-28 04:53:00,0.8916,0.8918,0.8915,0.89175,109200000.0
2009-04-28 04:54:00,0.8917,0.8918,0.8916,0.89175,82800000.0
2009-04-28 04:55:00,0.89175,0.89175,0.8916,0.8916,148800000.0
2009-04-28 04:56:00,0.8916,0.8916,0.89155,0.8916,40400000.0
2009-04-28 04:57:00,0.8916,0.8918,0.8916,0.8916,141200000.0
2009-04-28 04:58:00,0.8916,0.89165,0.8916,0.8916,184000000.0
2009-04-28 04:59:00,0.8916,0.8916,0.8916,0.8916,75000000.0
2009-04-28 05:00:00,0.8916,0.8916,0.8916,0.8916,71800000.0
2009-04-28 05:01:00,0.8916,0.8916,0.8916,0.8916,43400000.0
2009-04-28 05:02:00,0.8916,0.89165,0.8916,0.8916,95000000.0
2009-04-28 05:03:00,0.8916,0.89175,0.8916,0.89175,71000000.0
2009-04-28 05:04:00,0.89175,0.89175,0.89165,0.8917,54800000.0
2009-04-28 05:05:00,0.8917,0.89175,0.8916,0.8916,36200000.0
2009-04-28 05:06:00,0.8916,0.89165,0.8916,0.8916,117200000.0
2009-04-28 05:07:00,0.8916,0.8917,0.8916,0.8917,22800000.0
2009-04-28 05:08:00,0.8917,0.8918,0.89155,0.89175,186000000.0
2009-04-28 05:09:00,0.89175,0.89195,0.8916,0.8916,218600000.0
2009-04-28 05:10:00,0.8916,0.89175,0.8916,0.89165,124800000.0
2009-04-28 05:11:00,0.89165,0.89175,0.8916,0.8916,232400000.0
2009-04-28 05:12:00,0.8916,0.8918,0.8916,0.8917,134600000.0
2009-04-28 05:13:00,0.89175,0.89185,0.8917,0.89185,78800000.0
2009-04-28 05:14:00,0.8918,0.89195,0.89175,0.89195,97600000.0
2009-04-28 05:15:00,0.89195,0.89205,0.8919,0.89195,57800000.0
2009-04-28 05:16:00,0.89195,0.89215,0.89195,0.8921,181400000.0
2009-04-28 05:17:00,0.8921,0.89215,0.8919,0.89205,194200000.0
2009-04-28 05:18:00,0.89205,0.89205,0.892,0.892,105600000.0
2009-04-28 05:19:00,0.89205,0.89205,0.8919,0.89195,128600000.0
2009-04-28 05:20:00,0.89195,0.892,0.89185,0.8919,216800000.0
2009-04-28 05:21:00,0.8919,0.89195,0.8917,0.8917,288200000.0
2009-04-28 05:22:00,0.89165,0.89205,0.8914,0.89155,137200000.0
2009-04-28 05:23:00,0.89155,0.89175,0.89155,0.89165,94800000.0
2009-04-28 05:24:00,0.8916,0.89175,0.8916,0.89175,57600000.0
2009-04-28 05:25:00,0.8918,0.89185,0.8917,0.89175,108200000.0
2009-04-28 05:26:00,0.8917,0.8917,0.89155,0.8916,59200000.0
2009-04-28 05:27:00,0.8916,0.8918,0.89155,0.8918,77600000.0
2009-04-28 05:28:00,0.89175,0.89185,0.89175,0.8918,71400000.0
2009-04-28 05:29:00,0.8918,0.892,0.89175,0.8918,179000000.0
2009-04-28 05:30:00,0.8918,0.8919,0.8915,0.8915,177400000.0
2009-04-28 05:31:00,0.8915,0.89155,0.8914,0.89145,109200000.0
2009-04-28 05:32:00,0.89145,0.89155,0.8914,0.89145,157800000.0
2009-04-28 05:33:00,0.89145,0.8917,0.8914,0.8915,119000000.0
2009-04-28 05:34:00,0.8915,0.8915,0.8914,0.8914,169400000.0
2009-04-28 05:35:00,0.8914,0.8916,0.8913,0.8916,141400000.0
2009-04-28 05:36:00,0.89155,0.8916,0.89155,0.8916,53800000.0
2009-04-28 05:37:00,0.8916,0.89185,0.89145,0.89185,124200000.0
2009-04-28 05:38:00,0.89185,0.89185,0.89145,0.89145,170000000.0
2009-04-28 05:39:00,0.89155,0.8917,0.8914,0.89155,224600000.0
2009-04-28 05:40:00,0.89155,0.89165,0.8914,0.8916,195000000.0
2009-04-28 05:41:00,0.8916,0.8916,0.8911,0.8914,152600000.0
2009-04-28 05:42:00,0.8914,0.89155,0.8914,0.8915,75800000.0
2009-04-28 05:43:00,0.8915,0.8916,0.8911,0.89125,138200000.0
2009-04-28 05:44:00,0.89145,0.8916,0.89115,0.8915,216200000.0
2009-04-28 05:45:00,0.8915,0.8916,0.8913,0.8914,85800000.0
2009-04-28 05:46:00,0.8914,0.8914,0.8913,0.8914,22000000.0
2009-04-28 05:47:00,0.8914,0.8918,0.8912,0.8918,71600000.0
2009-04-28 05:48:00,0.89175,0.8918,0.89145,0.89155,168000000.0
2009-04-28 05:49:00,0.89155,0.89155,0.8915,0.89155,19200000.0
2009-04-28 05:50:00,0.89145,0.8915,0.8914,0.8914,50800000.0
2009-04-28 05:51:00,0.89145,0.89145,0.8913,0.89145,68000000.0
2009-04-28 05:52:00,0.89165,0.89175,0.89125,0.89125,192600000.0
2009-04-28 05:53:00,0.8913,0.89145,0.8913,0.8914,221400000.0
2009-04-28 05:54:00,0.8916,0.8916,0.8914,0.8915,51400000.0
2009-04-28 05:55:00,0.89155,0.8916,0.8915,0.8916,27800000.0
2009-04-28 05:56:00,0.8916,0.89165,0.89155,0.8916,14400000.0
2009-04-28 05:57:00,0.89165,0.8917,0.89165,0.8917,15400000.0
2009-04-28 05:58:00,0.8917,0.8917,0.8914,0.8914,67000000.0
2009-04-28 05:59:00,0.8915,0.8915,0.89135,0.89135,70400000.0
2009-04-28 06:00:00,0.89135,0.8915,0.89135,0.8914,89600000.0
2009-04-28 06:01:00,0.8915,0.89155,0.8914,0.8914,177800000.0
2009-04-28 06:02:00,0.8914,0.89165,0.8914,0.89155,246200000.0
2009-04-28 06:03:00,0.89155,0.89155,0.8915,0.89155,77200000.0
2009-04-28 06:04:00,0.89155,0.89155,0.8914,0.8915,213200000.0
2009-04-28 06:05:00,0.8915,0.8916,0.89115,0.8916,224200000.0
2009-04-28 06:06:00,0.8916,0.89165,0.8916,0.89165,53200000.0
2009-04-28 06:07:00,0.8916,0.89175,0.89135,0.89135,295200000.0
2009-04-28 06:08:00,0.8913,0.8915,0.8911,0.89145,414600000.0
2009-04-28 06:09:00,0.8915,0.8915,0.89115,0.89125,212600000.0
2009-04-28 06:10:00,0.89125,0.8914,0.8911,0.8914,332000000.0
2009-04-28 06:11:00,0.8914,0.8916,0.891,0.89125,236800000.0
2009-04-28 06:12:00,0.89125,0.89145,0.89115,0.89115,124600000.0
2009-04-28 06:13:00,0.8912,0.8914,0.89115,0.89125,83000000.0
2009-04-28 06:14:00,0.89125,0.89145,0.89105,0.8913,215000000.0
2009-04-28 06:15:00,0.8913,0.8914,0.891,0.89105,273800000.0
2009-04-28 06:16:00,0.8911,0.8914,0.89105,0.8913,237800000.0
2009-04-28 06:17:00,0.8913,0.89165,0.89115,0.8913,529600000.0
2009-04-28 06:18:00,0.8913,0.8917,0.8912,0.8916,369800000.0
2009-04-28 06:19:00,0.89165,0.8918,0.8915,0.8918,226600000.0
2009-04-28 06:20:00,0.8917,0.89185,0.89155,0.8918,400600000.0
2009-04-28 06:21:00,0.8918,0.892,0.8918,0.89195,278000000.0
2009-04-28 06:22:00,0.89195,0.892,0.8916,0.89195,259400000.0
2009-04-28 06:23:00,0.892,0.89205,0.8917,0.8917,82200000.0
2009-04-28 06:24:00,0.8917,0.8918,0.8917,0.8917,88600000.0
2009-04-28 06:25:00,0.8917,0.89205,0.8917,0.89205,306400000.0
2009-04-28 06:26:00,0.8921,0.8925,0.8921,0.8925,272400001.0
2009-04-28 06:27:00,0.89255,0.8926,0.89225,0.89235,292200000.0
2009-04-28 06:28:00,0.8924,0.89245,0.89185,0.8921,276800000.0
2009-04-28 06:29:00,0.8921,0.8925,0.892,0.89225,307000000.0
2009-04-28 06:30:00,0.89235,0.8926,0.89215,0.89225,159000000.0
2009-04-28 06:31:00,0.89225,0.89235,0.892,0.89235,213800000.0
2009-04-28 06:32:00,0.89235,0.89235,0.89175,0.89205,259600000.0
2009-04-28 06:33:00,0.89205,0.89205,0.89185,0.89185,75600000.0
2009-04-28 06:34:00,0.8919,0.89195,0.8918,0.8919,172200000.0
2009-04-28 06:35:00,0.8919,0.89195,0.89185,0.8919,188400000.0
2009-04-28 06:36:00,0.8919,0.89195,0.89155,0.89155,131800000.0
2009-04-28 06:37:00,0.89155,0.8916,0.8915,0.8916,120600000.0
2009-04-28 06:38:00,0.89155,0.8921,0.89155,0.892,88400000.0
2009-04-28 06:39:00,0.89205,0.89245,0.89205,0.89215,115600000.0
2009-04-28 06:40:00,0.89215,0.8923,0.8921,0.8922,169600000.0
2009-04-28 06:41:00,0.8922,0.8922,0.892,0.8921,281200000.0
2009-04-28 06:42:00,0.8921,0.89215,0.892,0.892,76800000.0
2009-04-28 06:43:00,0.8921,0.89215,0.892,0.89215,119000001.0
2009-04-28 06:44:00,0.89215,0.8922,0.8919,0.89215,144600000.0
2009-04-28 06:45:00,0.89215,0.8922,0.8917,0.89195,158400000.0
2009-04-28 06:46:00,0.89195,0.8921,0.8919,0.89205,204800000.0
2009-04-28 06:47:00,0.89205,0.89205,0.89195,0.892,167800000.0
2009-04-28 06:48:00,0.892,0.89205,0.89175,0.8919,335200000.0
2009-04-28 06:49:00,0.8919,0.892,0.89155,0.89155,440400000.0
2009-04-28 06:50:00,0.89155,0.8917,0.8914,0.8915,371000000.0
2009-04-28 06:51:00,0.8915,0.89175,0.8915,0.89155,181200000.0
2009-04-28 06:52:00,0.89155,0.89165,0.89145,0.8916,286200000.0
2009-04-28 06:53:00,0.8916,0.89175,0.8915,0.89165,153400000.0
2009-04-28 06:54:00,0.89165,0.89185,0.8916,0.89185,234600000.0
2009-04-28 06:55:00,0.8919,0.8919,0.89155,0.8918,286200000.0
2009-04-28 06:56:00,0.8918,0.89215,0.89175,0.8919,176200000.0
2009-04-28 06:57:00,0.89185,0.8921,0.8917,0.8918,260000000.0
2009-04-28 06:58:00,0.8918,0.89185,0.8918,0.8918,146200000.0
2009-04-28 06:59:00,0.8918,0.8919,0.8918,0.89185,50800000.0
2009-04-28 07:00:00,0.89185,0.89195,0.89185,0.8919,94800000.0
2009-04-28 07:01:00,0.89195,0.89205,0.8917,0.89175,257400000.0
2009-04-28 07:02:00,0.8918,0.8919,0.8918,0.89185,98200000.0
2009-04-28 07:03:00,0.89185,0.89185,0.89155,0.89155,175200000.0
2009-04-28 07:04:00,0.8916,0.8916,0.8914,0.8916,82400000.0
2009-04-28 07:05:00,0.8916,0.8917,0.89145,0.89145,183400000.0
2009-04-28 07:06:00,0.89145,0.8915,0.8911,0.8912,234600000.0
2009-04-28 07:07:00,0.8912,0.8915,0.8912,0.8915,97800000.0
2009-04-28 07:08:00,0.8914,0.89155,0.8912,0.89135,196200000.0
2009-04-28 07:09:00,0.89135,0.89175,0.89135,0.8916,229600000.0
2009-04-28 07:10:00,0.8916,0.8916,0.89145,0.89145,123400000.0
2009-04-28 07:11:00,0.89145,0.89185,0.89135,0.89175,383600000.0
2009-04-28 07:12:00,0.89175,0.89175,0.89145,0.8917,193400000.0
2009-04-28 07:13:00,0.89175,0.8918,0.89145,0.89165,195400000.0
2009-04-28 07:14:00,0.89175,0.8918,0.8916,0.8918,162200000.0
2009-04-28 07:15:00,0.89175,0.8918,0.8917,0.8918,55400000.0
2009-04-28 07:16:00,0.8918,0.89205,0.89175,0.8919,329600000.0
2009-04-28 07:17:00,0.8919,0.8921,0.89155,0.8921,219400000.0
2009-04-28 07:18:00,0.89215,0.89215,0.8917,0.89185,190400000.0
2009-04-28 07:19:00,0.89185,0.8919,0.89175,0.89175,84200000.0
2009-04-28 07:20:00,0.89175,0.8918,0.8914,0.8914,184200000.0
2009-04-28 07:21:00,0.89145,0.89145,0.89135,0.89135,70000000.0
2009-04-28 07:22:00,0.8914,0.8918,0.8914,0.8917,130400000.0
2009-04-28 07:23:00,0.8917,0.89205,0.89135,0.892,395800000.0
2009-04-28 07:24:00,0.89195,0.892,0.89175,0.8919,212400000.0
2009-04-28 07:25:00,0.8919,0.8922,0.8919,0.89205,407800000.0
2009-04-28 07:26:00,0.892,0.8921,0.89185,0.89185,270200000.0
2009-04-28 07:27:00,0.89185,0.89215,0.89185,0.892,213800000.0
2009-04-28 07:28:00,0.892,0.89235,0.892,0.8922,249800000.0
2009-04-28 07:29:00,0.8922,0.8924,0.8922,0.89235,94400000.0
2009-04-28 07:30:00,0.89235,0.89245,0.892,0.8923,443800000.0
2009-04-28 07:31:00,0.8923,0.8925,0.89225,0.89225,299400000.0
2009-04-28 07:32:00,0.89225,0.89235,0.89225,0.89225,192000000.0
2009-04-28 07:33:00,0.89225,0.8924,0.89205,0.8924,214200000.0
2009-04-28 07:34:00,0.8924,0.89245,0.8921,0.8922,234600000.0
2009-04-28 07:35:00,0.8922,0.8926,0.89215,0.8925,282200000.0
2009-04-28 07:36:00,0.8925,0.8926,0.89245,0.8926,218200000.0
2009-04-28 07:37:00,0.8926,0.8926,0.8926,0.8926,144400000.0
2009-04-28 07:38:00,0.8926,0.8926,0.89235,0.89235,41400000.0
2009-04-28 07:39:00,0.89235,0.89255,0.8922,0.89255,139800000.0
2009-04-28 07:40:00,0.89255,0.8927,0.89235,0.89265,264600000.0
2009-04-28 07:41:00,0.89255,0.8929,0.89255,0.8929,421200000.0
2009-04-28 07:42:00,0.8929,0.8931,0.8929,0.8931,28800000.0
2009-04-28 07:43:00,0.89315,0.89315,0.8928,0.893,170000000.0
2009-04-28 07:44:00,0.89295,0.89345,0.8929,0.8933,314200000.0
2009-04-28 07:45:00,0.89345,0.89375,0.8933,0.8935,252600000.0
2009-04-28 07:46:00,0.89355,0.89385,0.8935,0.89375,480800000.0
2009-04-28 07:47:00,0.89375,0.8943,0.89375,0.8942,217000000.0
2009-04-28 07:48:00,0.8943,0.8943,0.89395,0.89405,162400000.0
2009-04-28 07:49:00,0.89395,0.89395,0.89345,0.89345,94100000.0
2009-04-28 07:50:00,0.89345,0.8935,0.89345,0.89345,36000000.0
2009-04-28 07:51:00,0.89345,0.89375,0.89345,0.8937,97400000.0
2009-04-28 07:52:00,0.89365,0.89365,0.8932,0.8933,192200000.0
2009-04-28 07:53:00,0.8933,0.89345,0.89325,0.8934,269600000.0
2009-04-28 07:54:00,0.8934,0.8936,0.8934,0.8935,319000000.0
2009-04-28 07:55:00,0.8935,0.89425,0.8935,0.89425,212300000.0
2009-04-28 07:56:00,0.89425,0.89425,0.89385,0.89405,42200000.0
2009-04-28 07:57:00,0.8941,0.8941,0.8936,0.89385,88200000.0
2009-04-28 07:58:00,0.89375,0.89395,0.89345,0.89365,92000000.0
2009-04-28 07:59:00,0.89365,0.8938,0.89345,0.8938,192000000.0
2009-04-28 08:00:00,0.8938,0.894,0.89375,0.89385,57200000.0
2009-04-28 08:01:00,0.8937,0.89375,0.89345,0.8935,79400000.0
2009-04-28 08:02:00,0.8935,0.89365,0.8934,0.89355,268999999.0
2009-04-28 08:03:00,0.8935,0.89365,0.8935,0.8936,233000000.0
2009-04-28 08:04:00,0.89355,0.8937,0.89345,0.8935,248200000.0
2009-04-28 08:05:00,0.8935,0.8935,0.89325,0.89325,160600000.0
2009-04-28 08:06:00,0.89325,0.89335,0.89325,0.8933,19200000.0
2009-04-28 08:07:00,0.89335,0.89365,0.8933,0.8936,318800000.0
2009-04-28 08:08:00,0.8936,0.89375,0.89345,0.8937,129600000.0
2009-04-28 08:09:00,0.89365,0.89365,0.89335,0.89335,91400000.0
2009-04-28 08:10:00,0.8933,0.89335,0.89305,0.89335,119800000.0
2009-04-28 08:11:00,0.89335,0.8936,0.89335,0.89355,68200000.0
2009-04-28 08:12:00,0.89355,0.89385,0.89345,0.8938,125200000.0
2009-04-28 08:13:00,0.8938,0.8942,0.8937,0.8942,242200000.0
2009-04-28 08:14:00,0.8942,0.89425,0.8941,0.8942,203800000.0
2009-04-28 08:15:00,0.8942,0.8942,0.89395,0.89395,134400000.0
2009-04-28 08:16:00,0.89395,0.89405,0.8939,0.89395,139200000.0
2009-04-28 08:17:00,0.89395,0.89395,0.8939,0.8939,83200000.0
2009-04-28 08:18:00,0.89385,0.8939,0.8934,0.89365,315600000.0
2009-04-28 08:19:00,0.8936,0.8937,0.8932,0.89365,170100000.0
2009-04-28 08:20:00,0.89365,0.8937,0.8935,0.8935,106400000.0
2009-04-28 08:21:00,0.89355,0.8936,0.89345,0.89355,153000000.0
2009-04-28 08:22:00,0.89355,0.89365,0.89345,0.8936,142800000.0
2009-04-28 08:23:00,0.8936,0.89395,0.89345,0.89355,287400000.0
2009-04-28 08:24:00,0.89355,0.8938,0.8935,0.89365,153400000.0
2009-04-28 08:25:00,0.89365,0.8938,0.89345,0.8936,294400000.0
2009-04-28 08:26:00,0.8936,0.8937,0.89355,0.8937,193000000.0
2009-04-28 08:27:00,0.8937,0.8938,0.89365,0.89375,272400000.0
2009-04-28 08:28:00,0.89375,0.89385,0.89375,0.89375,309200000.0
2009-04-28 08:29:00,0.89375,0.8939,0.8937,0.8937,262200000.0
2009-04-28 08:30:00,0.8937,0.8939,0.8937,0.89385,249600000.0
2009-04-28 08:31:00,0.8939,0.89395,0.89375,0.89385,149000000.0
2009-04-28 08:32:00,0.89395,0.89415,0.89385,0.89415,373200000.0
2009-04-28 08:33:00,0.8941,0.89455,0.89405,0.8944,353500000.0
2009-04-28 08:34:00,0.8944,0.89465,0.89405,0.89455,291600000.0
2009-04-28 08:35:00,0.8946,0.89475,0.89445,0.8946,317600000.0
2009-04-28 08:36:00,0.8945,0.8947,0.89445,0.8945,351200001.0
2009-04-28 08:37:00,0.8945,0.89475,0.89445,0.89465,595800000.0
2009-04-28 08:38:00,0.89455,0.8947,0.8944,0.8947,228400000.0
2009-04-28 08:39:00,0.8947,0.89485,0.89465,0.8947,203100000.0
2009-04-28 08:40:00,0.8947,0.8951,0.89465,0.89505,329000000.0
2009-04-28 08:41:00,0.89505,0.8951,0.89495,0.895,149800000.0
2009-04-28 08:42:00,0.89505,0.8954,0.8946,0.8946,392499999.0
2009-04-28 08:43:00,0.8946,0.89465,0.894,0.8946,363200000.0
2009-04-28 08:44:00,0.8946,0.89495,0.8945,0.8948,119100000.0
2009-04-28 08:45:00,0.8948,0.89485,0.8946,0.89465,106400000.0
2009-04-28 08:46:00,0.89465,0.8948,0.89465,0.8948,109600000.0
2009-04-28 08:47:00,0.8948,0.8948,0.8946,0.8946,235000000.0
2009-04-28 08:48:00,0.8946,0.89495,0.8946,0.89485,176800000.0
2009-04-28 08:49:00,0.89485,0.8952,0.8947,0.89475,235200000.0
2009-04-28 08:50:00,0.89475,0.89505,0.89475,0.8948,266200000.0
2009-04-28 08:51:00,0.8948,0.8948,0.8944,0.89445,262600000.0
2009-04-28 08:52:00,0.89445,0.89475,0.89425,0.8946,382199999.0
2009-04-28 08:53:00,0.8946,0.89465,0.89395,0.89425,269600000.0
2009-04-28 08:54:00,0.89415,0.89425,0.89405,0.8942,210600000.0
2009-04-28 08:55:00,0.8942,0.89425,0.89405,0.89415,339800000.0
2009-04-28 08:56:00,0.89415,0.89445,0.89415,0.8943,282800000.0
2009-04-28 08:57:00,0.89425,0.89435,0.8939,0.89425,388900000.0
2009-04-28 08:58:00,0.89425,0.89435,0.89385,0.8943,505400000.0
2009-04-28 08:59:00,0.8943,0.89445,0.89425,0.8944,327600000.0
2009-04-28 09:00:00,0.8944,0.8944,0.89405,0.89415,404800000.0
2009-04-28 09:01:00,0.89415,0.89445,0.894,0.89445,230800000.0
2009-04-28 09:02:00,0.89445,0.89515,0.89445,0.89515,534200000.0
2009-04-28 09:03:00,0.89515,0.89525,0.8949,0.89515,571000000.0
2009-04-28 09:04:00,0.89515,0.89565,0.89515,0.89565,306400000.0
2009-04-28 09:05:00,0.89565,0.89615,0.8953,0.896,470800000.0
2009-04-28 09:06:00,0.896,0.896,0.89575,0.89575,247600000.0
2009-04-28 09:07:00,0.8958,0.8959,0.89575,0.8959,327600000.0
2009-04-28 09:08:00,0.89585,0.8959,0.89565,0.8958,179800000.0
2009-04-28 09:09:00,0.89575,0.8959,0.89575,0.8958,146800000.0
2009-04-28 09:10:00,0.89585,0.8959,0.89575,0.89575,164200000.0
2009-04-28 09:11:00,0.8957,0.89585,0.8957,0.8958,277800000.0
2009-04-28 09:12:00,0.8958,0.8958,0.89545,0.89545,286000000.0
2009-04-28 09:13:00,0.8955,0.89565,0.89545,0.89565,237800000.0
2009-04-28 09:14:00,0.8957,0.8957,0.8956,0.89565,83200000.0
2009-04-28 09:15:00,0.89565,0.8958,0.89565,0.89575,210800000.0
2009-04-28 09:16:00,0.89575,0.89585,0.89575,0.8958,269400000.0
2009-04-28 09:17:00,0.8958,0.89585,0.8954,0.8958,504600000.0
2009-04-28 09:18:00,0.8958,0.8959,0.8957,0.8958,285200000.0
2009-04-28 09:19:00,0.8958,0.896,0.8956,0.8958,294400000.0
2009-04-28 09:20:00,0.8958,0.8959,0.8954,0.8954,503000000.0
2009-04-28 09:21:00,0.8954,0.89545,0.89515,0.8953,347800000.0
2009-04-28 09:22:00,0.8953,0.8953,0.8949,0.8952,346200000.0
2009-04-28 09:23:00,0.8952,0.89525,0.89515,0.8952,250800000.0
2009-04-28 09:24:00,0.8952,0.8953,0.89495,0.89505,410800000.0
2009-04-28 09:25:00,0.895,0.8952,0.89495,0.8951,311300000.0
2009-04-28 09:26:00,0.89505,0.89505,0.89485,0.8949,236800000.0
2009-04-28 09:27:00,0.8949,0.8951,0.8949,0.8949,376600000.0
2009-04-28 09:28:00,0.8949,0.89505,0.89485,0.89495,269000000.0
2009-04-28 09:29:00,0.89495,0.895,0.8944,0.89445,209800000.0
2009-04-28 09:30:00,0.89445,0.89475,0.89435,0.8946,419000000.0
2009-04-28 09:31:00,0.8946,0.89495,0.8946,0.89475,408600000.0
2009-04-28 09:32:00,0.89475,0.895,0.8947,0.895,280200000.0
2009-04-28 09:33:00,0.895,0.8954,0.8949,0.8953,500300000.0
2009-04-28 09:34:00,0.8953,0.8955,0.89525,0.8955,239600000.0
2009-04-28 09:35:00,0.8955,0.8957,0.8954,0.89555,445399999.0
2009-04-28 09:36:00,0.89555,0.8956,0.89545,0.8956,303400000.0
2009-04-28 09:37:00,0.8956,0.8959,0.89555,0.8958,369600000.0
2009-04-28 09:38:00,0.8958,0.8959,0.8958,0.89585,154000000.0
2009-04-28 09:39:00,0.8959,0.896,0.8957,0.896,306400000.0
2009-04-28 09:40:00,0.896,0.896,0.89565,0.8958,296400000.0
2009-04-28 09:41:00,0.89585,0.89595,0.8958,0.89595,259200000.0
2009-04-28 09:42:00,0.89595,0.89655,0.8959,0.8965,448400000.0
2009-04-28 09:43:00,0.89655,0.8966,0.8964,0.89655,241400000.0
2009-04-28 09:44:00,0.8965,0.8966,0.89645,0.8966,477600000.0
2009-04-28 09:45:00,0.89665,0.89685,0.89665,0.89675,385000000.0
2009-04-28 09:46:00,0.89675,0.89695,0.89675,0.89685,296000000.0
2009-04-28 09:47:00,0.89685,0.89685,0.89605,0.89615,351200000.0
2009-04-28 09:48:00,0.89615,0.89625,0.89585,0.8959,300100000.0
2009-04-28 09:49:00,0.8959,0.89595,0.8957,0.8958,340400000.0
2009-04-28 09:50:00,0.8958,0.8961,0.8958,0.896,161200000.0
2009-04-28 09:51:00,0.89595,0.896,0.89575,0.89575,424199999.0
2009-04-28 09:52:00,0.89575,0.89585,0.8957,0.89575,403800000.0
2009-04-28 09:53:00,0.8957,0.8957,0.89525,0.89525,360800000.0
2009-04-28 09:54:00,0.8953,0.8955,0.8953,0.8955,400399999.0
2009-04-28 09:55:00,0.8955,0.8956,0.8954,0.8956,127200000.0
2009-04-28 09:56:00,0.8956,0.89575,0.8955,0.8956,386400000.0
2009-04-28 09:57:00,0.8956,0.8956,0.8954,0.8954,550000000.0
2009-04-28 09:58:00,0.8954,0.89555,0.89535,0.8955,381000000.0
2009-04-28 09:59:00,0.89545,0.89575,0.89545,0.8955,245800001.0
2009-04-28 10:00:00,0.8955,0.89565,0.8953,0.8954,522800000.0
2009-04-28 10:01:00,0.8954,0.8956,0.89455,0.8946,413200000.0
2009-04-28 10:02:00,0.8945,0.89555,0.8945,0.89525,475200000.0
2009-04-28 10:03:00,0.8954,0.89555,0.8951,0.89545,373000000.0
2009-04-28 10:04:00,0.89545,0.89595,0.89545,0.8956,537800000.0
2009-04-28 10:05:00,0.89565,0.89575,0.8955,0.89565,344400000.0
2009-04-28 10:06:00,0.89565,0.89565,0.8954,0.89545,155200000.0
2009-04-28 10:07:00,0.89545,0.89545,0.89485,0.8949,295100000.0
2009-04-28 10:08:00,0.8949,0.8949,0.8947,0.8947,407000000.0
2009-04-28 10:09:00,0.8947,0.8951,0.8947,0.8951,318800000.0
2009-04-28 10:10:00,0.89505,0.8951,0.89495,0.895,141600000.0
2009-04-28 10:11:00,0.895,0.895,0.8946,0.8946,288600000.0
2009-04-28 10:12:00,0.8946,0.8946,0.89445,0.89455,229800000.0
2009-04-28 10:13:00,0.89465,0.89465,0.89425,0.8943,416400000.0
2009-04-28 10:14:00,0.89425,0.8945,0.89425,0.89445,250600001.0
2009-04-28 10:15:00,0.89445,0.89455,0.8943,0.89435,257600000.0
2009-04-28 10:16:00,0.89435,0.8944,0.89425,0.89435,173600000.0
2009-04-28 10:17:00,0.8942,0.8943,0.89405,0.8943,275200000.0
2009-04-28 10:18:00,0.8943,0.895,0.8943,0.89495,309200000.0
2009-04-28 10:19:00,0.8949,0.8949,0.8947,0.8947,167400000.0
2009-04-28 10:20:00,0.89475,0.8949,0.89475,0.8948,266400000.0
2009-04-28 10:21:00,0.8948,0.89505,0.8948,0.8949,272000000.0
2009-04-28 10:22:00,0.8949,0.8954,0.8949,0.8954,377600000.0
2009-04-28 10:23:00,0.89545,0.89575,0.89545,0.8955,281200000.0
2009-04-28 10:24:00,0.8955,0.8956,0.89505,0.8951,430000000.0
2009-04-28 10:25:00,0.89515,0.89515,0.8947,0.89475,288500000.0
2009-04-28 10:26:00,0.8946,0.8946,0.8941,0.89425,378200000.0
2009-04-28 10:27:00,0.89425,0.89435,0.8942,0.8943,206800000.0
2009-04-28 10:28:00,0.8944,0.8945,0.8943,0.89445,193200000.0
2009-04-28 10:29:00,0.89445,0.8945,0.89425,0.89425,128400000.0
2009-04-28 10:30:00,0.89425,0.89425,0.89415,0.8942,93200000.0
2009-04-28 10:31:00,0.8942,0.8944,0.8942,0.8944,102400000.0
2009-04-28 10:32:00,0.8945,0.8945,0.8942,0.89435,163200000.0
2009-04-28 10:33:00,0.8944,0.8946,0.89435,0.8944,200000000.0
2009-04-28 10:34:00,0.8944,0.8945,0.8942,0.89445,373000000.0
2009-04-28 10:35:00,0.8945,0.8945,0.8942,0.8944,503400000.0
2009-04-28 10:36:00,0.89435,0.89445,0.89425,0.89445,542200000.0
2009-04-28 10:37:00,0.89445,0.89445,0.89435,0.8944,113200000.0
2009-04-28 10:38:00,0.8944,0.8945,0.8943,0.8945,244400000.0
2009-04-28 10:39:00,0.89445,0.89475,0.89445,0.89455,172000000.0
2009-04-28 10:40:00,0.89455,0.89475,0.8945,0.89455,251800000.0
2009-04-28 10:41:00,0.89455,0.8946,0.89415,0.89425,223800000.0
2009-04-28 10:42:00,0.8943,0.8944,0.8942,0.89435,159800000.0
2009-04-28 10:43:00,0.8944,0.89445,0.894,0.89445,409200000.0
2009-04-28 10:44:00,0.8944,0.8945,0.8943,0.89445,246200000.0
2009-04-28 10:45:00,0.8944,0.8944,0.89375,0.8938,531000000.0
2009-04-28 10:46:00,0.8938,0.8939,0.8938,0.8939,222000000.0
2009-04-28 10:47:00,0.8939,0.8942,0.8939,0.89395,148600000.0
2009-04-28 10:48:00,0.89395,0.8941,0.8938,0.8941,185400000.0
2009-04-28 10:49:00,0.8941,0.8942,0.8939,0.89415,171000000.0
2009-04-28 10:50:00,0.89415,0.89415,0.8939,0.8941,133900000.0
2009-04-28 10:51:00,0.8941,0.89415,0.89385,0.8939,293400000.0
2009-04-28 10:52:00,0.8939,0.8939,0.89345,0.8935,286700000.0
2009-04-28 10:53:00,0.8935,0.89395,0.8935,0.8937,319000000.0
2009-04-28 10:54:00,0.89365,0.89385,0.8936,0.8937,184800000.0
2009-04-28 10:55:00,0.8937,0.8938,0.8931,0.89325,302400000.0
2009-04-28 10:56:00,0.8933,0.89345,0.8932,0.89325,445000000.0
2009-04-28 10:57:00,0.89325,0.89335,0.89315,0.8932,635300001.0
2009-04-28 10:58:00,0.8932,0.89345,0.8932,0.8933,518400000.0
2009-04-28 10:59:00,0.8933,0.89365,0.8931,0.8931,418400000.0
2009-04-28 11:00:00,0.8931,0.8932,0.89285,0.8929,306200000.0
2009-04-28 11:01:00,0.89295,0.89295,0.89275,0.8929,208000000.0
2009-04-28 11:02:00,0.8928,0.8929,0.89275,0.8928,176000000.0
2009-04-28 11:03:00,0.8928,0.8932,0.8928,0.893,467200000.0
2009-04-28 11:04:00,0.89305,0.8931,0.893,0.8931,206200000.0
2009-04-28 11:05:00,0.8931,0.89345,0.8931,0.8933,320000000.0
2009-04-28 11:06:00,0.8933,0.8933,0.8932,0.8933,239200000.0
2009-04-28 11:07:00,0.89335,0.8936,0.8933,0.89335,379600000.0
2009-04-28 11:08:00,0.89335,0.89355,0.89325,0.89355,401599999.0
2009-04-28 11:09:00,0.89355,0.8937,0.8935,0.8937,731800000.0
2009-04-28 11:10:00,0.8936,0.89385,0.8936,0.89385,142000000.0
2009-04-28 11:11:00,0.8938,0.8938,0.89345,0.89345,222800000.0
2009-04-28 11:12:00,0.8932,0.8935,0.8932,0.89335,316600000.0
2009-04-28 11:13:00,0.89335,0.8934,0.89315,0.8934,345000000.0
2009-04-28 11:14:00,0.8934,0.89385,0.8933,0.8938,413000000.0
2009-04-28 11:15:00,0.8938,0.8941,0.8938,0.894,226000000.0
2009-04-28 11:16:00,0.894,0.89435,0.894,0.8942,102800000.0
2009-04-28 11:17:00,0.89415,0.8945,0.89415,0.89425,579099999.0
2009-04-28 11:18:00,0.89425,0.8944,0.89425,0.8944,222100000.0
2009-04-28 11:19:00,0.8944,0.89465,0.89435,0.89445,606800001.0
2009-04-28 11:20:00,0.8945,0.8946,0.8943,0.89445,490200000.0
2009-04-28 11:21:00,0.89445,0.89485,0.8944,0.8948,251800000.0
2009-04-28 11:22:00,0.8948,0.89495,0.8947,0.89495,160600000.0
2009-04-28 11:23:00,0.8949,0.8955,0.89485,0.8952,445000000.0
2009-04-28 11:24:00,0.8952,0.8952,0.89445,0.89475,390100000.0
2009-04-28 11:25:00,0.89475,0.895,0.89475,0.89495,211400000.0
2009-04-28 11:26:00,0.89495,0.89495,0.8947,0.89475,353600000.0
2009-04-28 11:27:00,0.89475,0.8948,0.8947,0.8948,169600000.0
2009-04-28 11:28:00,0.8948,0.8949,0.8948,0.8949,231000000.0
2009-04-28 11:29:00,0.8949,0.895,0.8948,0.8948,152200000.0
2009-04-28 11:30:00,0.89475,0.89495,0.8946,0.8949,374000000.0
2009-04-28 11:31:00,0.8949,0.8949,0.89455,0.89485,270400000.0
2009-04-28 11:32:00,0.89485,0.89495,0.89485,0.89485,207600000.0
2009-04-28 11:33:00,0.89485,0.89485,0.89485,0.89485,21400000.0
2009-04-28 11:34:00,0.89485,0.8949,0.8946,0.89485,370100000.0
2009-04-28 11:35:00,0.89485,0.895,0.89465,0.8949,296400000.0
2009-04-28 11:36:00,0.8949,0.895,0.8948,0.89485,360800000.0
2009-04-28 11:37:00,0.89485,0.8949,0.89475,0.8948,281200000.0
2009-04-28 11:38:00,0.8948,0.89515,0.8948,0.8951,532199998.0
2009-04-28 11:39:00,0.8951,0.89515,0.8947,0.8949,597100001.0
2009-04-28 11:40:00,0.8948,0.8949,0.8946,0.89485,422200000.0
2009-04-28 11:41:00,0.8949,0.8949,0.8944,0.8944,479000000.0
2009-04-28 11:42:00,0.8944,0.8946,0.89435,0.8944,555199999.0
2009-04-28 11:43:00,0.8944,0.89445,0.8943,0.8943,244200000.0
2009-04-28 11:44:00,0.8943,0.8943,0.89415,0.8942,410700000.0
2009-04-28 11:45:00,0.8942,0.8943,0.8941,0.89415,176300000.0
2009-04-28 11:46:00,0.89415,0.8946,0.89415,0.8945,105600000.0
2009-04-28 11:47:00,0.8945,0.89475,0.8944,0.8947,188800000.0
2009-04-28 11:48:00,0.89475,0.89475,0.8945,0.8946,116600000.0
2009-04-28 11:49:00,0.8946,0.89475,0.8945,0.8945,207400000.0
2009-04-28 11:50:00,0.8945,0.89515,0.8945,0.895,404000000.0
2009-04-28 11:51:00,0.895,0.895,0.89465,0.8948,385800000.0
2009-04-28 11:52:00,0.89475,0.89495,0.8947,0.8949,525200000.0
2009-04-28 11:53:00,0.89485,0.895,0.8947,0.8947,156800000.0
2009-04-28 11:54:00,0.8947,0.89475,0.89465,0.8947,154800000.0
2009-04-28 11:55:00,0.8947,0.8948,0.8947,0.8947,66800000.0
2009-04-28 11:56:00,0.8947,0.89475,0.8944,0.89445,342800000.0
2009-04-28 11:57:00,0.8945,0.8945,0.894,0.8941,372400000.0
2009-04-28 11:58:00,0.89415,0.89415,0.8937,0.894,666400000.0
2009-04-28 11:59:00,0.894,0.89415,0.8936,0.89365,662000000.0
2009-04-28 12:00:00,0.89355,0.8937,0.893,0.8931,457800000.0
2009-04-28 12:01:00,0.89315,0.89335,0.8929,0.89315,595400001.0
2009-04-28 12:02:00,0.8932,0.8933,0.89305,0.89315,376400000.0
2009-04-28 12:03:00,0.89315,0.8933,0.8929,0.8932,477600000.0
2009-04-28 12:04:00,0.8932,0.8933,0.8931,0.8933,411500000.0
2009-04-28 12:05:00,0.8933,0.89335,0.89295,0.89295,353400000.0
2009-04-28 12:06:00,0.89295,0.8932,0.8929,0.8932,346200000.0
2009-04-28 12:07:00,0.89315,0.8933,0.89315,0.8933,476599999.0
2009-04-28 12:08:00,0.89325,0.8933,0.89295,0.893,726300000.0
2009-04-28 12:09:00,0.893,0.89315,0.89295,0.89305,431999999.0
2009-04-28 12:10:00,0.89295,0.89305,0.89285,0.8929,472000000.0
2009-04-28 12:11:00,0.8929,0.89295,0.8928,0.8929,288400000.0
2009-04-28 12:12:00,0.8929,0.893,0.8925,0.8926,490200000.0
2009-04-28 12:13:00,0.8926,0.8927,0.8925,0.8925,431000000.0
2009-04-28 12:14:00,0.8925,0.89255,0.89195,0.89225,497800000.0
2009-04-28 12:15:00,0.8923,0.8925,0.89225,0.8924,389200001.0
2009-04-28 12:16:00,0.8924,0.89245,0.89225,0.89225,145400000.0
2009-04-28 12:17:00,0.8922,0.8922,0.89175,0.89175,245100000.0
2009-04-28 12:18:00,0.89175,0.8921,0.89175,0.8921,353600000.0
2009-04-28 12:19:00,0.8921,0.8923,0.892,0.8921,617000000.0
2009-04-28 12:20:00,0.8921,0.8923,0.892,0.892,763999999.0
2009-04-28 12:21:00,0.892,0.892,0.8916,0.8916,667300000.0
2009-04-28 12:22:00,0.8916,0.8919,0.8916,0.89175,403200000.0
2009-04-28 12:23:00,0.89175,0.89205,0.8916,0.8919,356600000.0
2009-04-28 12:24:00,0.8919,0.8921,0.8919,0.89195,662600000.0
2009-04-28 12:25:00,0.89195,0.89215,0.8919,0.89195,410800000.0
2009-04-28 12:26:00,0.8919,0.8921,0.8919,0.892,315000000.0
2009-04-28 12:27:00,0.892,0.8921,0.8919,0.8919,396000001.0
2009-04-28 12:28:00,0.8919,0.89195,0.89185,0.8919,261600000.0
2009-04-28 12:29:00,0.8919,0.89195,0.8911,0.8913,711800001.0
2009-04-28 12:30:00,0.89125,0.8915,0.89065,0.891,680200000.0
2009-04-28 12:31:00,0.891,0.8913,0.89095,0.89105,869600000.0
2009-04-28 12:32:00,0.89105,0.89145,0.89085,0.89135,425600000.0
2009-04-28 12:33:00,0.89135,0.8915,0.89125,0.8913,709000000.0
2009-04-28 12:34:00,0.8913,0.8915,0.8912,0.8913,609600000.0
2009-04-28 12:35:00,0.89125,0.89145,0.89115,0.8913,609600000.0
2009-04-28 12:36:00,0.8913,0.8914,0.891,0.89135,702800000.0
2009-04-28 12:37:00,0.89135,0.8914,0.89115,0.8912,263600000.0
2009-04-28 12:38:00,0.8912,0.8913,0.89115,0.89125,289800000.0
2009-04-28 12:39:00,0.8913,0.89135,0.8912,0.89125,197500001.0
2009-04-28 12:40:00,0.89125,0.8913,0.89095,0.89095,446400000.0
2009-04-28 12:41:00,0.89095,0.89125,0.8909,0.8912,496600002.0
2009-04-28 12:42:00,0.8912,0.8914,0.8912,0.89135,244000000.0
2009-04-28 12:43:00,0.89135,0.89155,0.89135,0.89155,209400000.0
2009-04-28 12:44:00,0.89155,0.8916,0.8915,0.8915,102400000.0
2009-04-28 12:45:00,0.8915,0.89155,0.89145,0.89145,298400000.0
2009-04-28 12:46:00,0.89145,0.89155,0.89135,0.89135,441600000.0
2009-04-28 12:47:00,0.89135,0.89145,0.8913,0.89135,125600000.0
2009-04-28 12:48:00,0.89135,0.8915,0.89125,0.8915,160600000.0
2009-04-28 12:49:00,0.89155,0.89165,0.8914,0.8914,188700000.0
2009-04-28 12:50:00,0.8914,0.89155,0.8914,0.8915,88600000.0
2009-04-28 12:51:00,0.8915,0.89155,0.8914,0.89145,41700000.0
2009-04-28 12:52:00,0.89145,0.8916,0.8914,0.8915,146400000.0
2009-04-28 12:53:00,0.8915,0.89155,0.8914,0.8915,38800000.0
2009-04-28 12:54:00,0.8915,0.89205,0.8915,0.8918,208800000.0
2009-04-28 12:55:00,0.8918,0.89185,0.8915,0.8915,145400000.0
2009-04-28 12:56:00,0.8915,0.89175,0.89145,0.89175,478800000.0
2009-04-28 12:57:00,0.8918,0.89215,0.89165,0.89215,385799999.0
2009-04-28 12:58:00,0.89215,0.8923,0.8921,0.8921,168800000.0
2009-04-28 12:59:00,0.8921,0.8922,0.89185,0.89195,331600000.0
2009-04-28 13:00:00,0.89195,0.89215,0.89185,0.8921,556800000.0
2009-04-28 13:01:00,0.8921,0.8921,0.8918,0.8918,325200000.0
2009-04-28 13:02:00,0.8919,0.89205,0.8919,0.892,212000000.0
2009-04-28 13:03:00,0.892,0.89205,0.8919,0.8919,252000000.0
2009-04-28 13:04:00,0.8919,0.89195,0.89155,0.89165,365600000.0
2009-04-28 13:05:00,0.89165,0.89175,0.89165,0.89175,122000000.0
2009-04-28 13:06:00,0.89175,0.89175,0.89155,0.89165,464600000.0
2009-04-28 13:07:00,0.89165,0.8917,0.8913,0.89135,323500000.0
2009-04-28 13:08:00,0.89135,0.8914,0.89115,0.89125,232000000.0
2009-04-28 13:09:00,0.89125,0.8913,0.89105,0.89105,209800000.0
2009-04-28 13:10:00,0.89105,0.8914,0.891,0.8914,218200000.0
2009-04-28 13:11:00,0.89135,0.89145,0.89125,0.89145,344200000.0
2009-04-28 13:12:00,0.8916,0.89195,0.89155,0.8918,478600000.0
2009-04-28 13:13:00,0.89185,0.89185,0.8917,0.8917,223800000.0
2009-04-28 13:14:00,0.8917,0.89175,0.89145,0.89155,277700000.0
2009-04-28 13:15:00,0.89155,0.8917,0.89145,0.89145,140800000.0
2009-04-28 13:16:00,0.8915,0.89155,0.8913,0.8914,169600000.0
2009-04-28 13:17:00,0.8914,0.89145,0.89125,0.89145,277600000.0
2009-04-28 13:18:00,0.8914,0.8916,0.89135,0.8915,187000000.0
2009-04-28 13:19:00,0.8915,0.89165,0.8915,0.8915,241800000.0
2009-04-28 13:20:00,0.8915,0.8915,0.8914,0.89145,193200000.0
2009-04-28 13:21:00,0.89145,0.8916,0.89145,0.89155,158600000.0
2009-04-28 13:22:00,0.89155,0.8916,0.89145,0.8915,120400000.0
2009-04-28 13:23:00,0.8915,0.89155,0.8912,0.8912,457800000.0
2009-04-28 13:24:00,0.8912,0.8913,0.89075,0.89075,456800000.0
2009-04-28 13:25:00,0.8908,0.8911,0.8908,0.89095,376000000.0
2009-04-28 13:26:00,0.89105,0.8911,0.89085,0.89095,160900000.0
2009-04-28 13:27:00,0.8909,0.89115,0.8908,0.8908,209100000.0
2009-04-28 13:28:00,0.8908,0.89085,0.8907,0.8908,158200000.0
2009-04-28 13:29:00,0.89075,0.8908,0.8904,0.8905,254900000.0
2009-04-28 13:30:00,0.8905,0.8906,0.8904,0.89045,208000000.0
2009-04-28 13:31:00,0.8905,0.8906,0.8903,0.8903,180800000.0
2009-04-28 13:32:00,0.8903,0.89055,0.8902,0.89055,300100000.0
2009-04-28 13:33:00,0.89055,0.8907,0.8905,0.8906,365200000.0
2009-04-28 13:34:00,0.8906,0.8906,0.8902,0.8905,414400000.0
2009-04-28 13:35:00,0.8905,0.8907,0.89,0.89065,690000000.0
2009-04-28 13:36:00,0.8906,0.89065,0.89015,0.89015,504000000.0
2009-04-28 13:37:00,0.8902,0.8905,0.8901,0.89025,897399998.0
2009-04-28 13:38:00,0.89025,0.89025,0.8898,0.88995,574000001.0
2009-04-28 13:39:00,0.89,0.89005,0.8899,0.89,340800000.0
2009-04-28 13:40:00,0.89,0.8903,0.89,0.8902,365200000.0
2009-04-28 13:41:00,0.8902,0.8906,0.8902,0.8906,413000000.0
2009-04-28 13:42:00,0.8906,0.8906,0.89055,0.8906,150000000.0
2009-04-28 13:43:00,0.8906,0.8908,0.8906,0.8907,211600000.0
2009-04-28 13:44:00,0.8907,0.89085,0.89025,0.8903,535700000.0
2009-04-28 13:45:00,0.89035,0.8905,0.89025,0.89035,657800000.0
2009-04-28 13:46:00,0.8903,0.89045,0.88975,0.88985,649600000.0
2009-04-28 13:47:00,0.8898,0.8899,0.8894,0.8895,568800000.0
2009-04-28 13:48:00,0.8895,0.88955,0.88875,0.8891,699600000.0
2009-04-28 13:49:00,0.8891,0.88915,0.88895,0.889,195800000.0
2009-04-28 13:50:00,0.889,0.8891,0.8888,0.88885,416400000.0
2009-04-28 13:51:00,0.8889,0.88925,0.8889,0.88925,908800000.0
2009-04-28 13:52:00,0.8892,0.88935,0.8891,0.8893,546400000.0
2009-04-28 13:53:00,0.8893,0.8893,0.889,0.88925,280800000.0
2009-04-28 13:54:00,0.88925,0.8893,0.88915,0.8892,336400000.0
2009-04-28 13:55:00,0.8892,0.88945,0.8892,0.8893,114800000.0
2009-04-28 13:56:00,0.8893,0.88955,0.8893,0.88955,385800002.0
2009-04-28 13:57:00,0.8895,0.8895,0.8891,0.8891,414200000.0
2009-04-28 13:58:00,0.88905,0.88945,0.88905,0.8893,803200001.0
2009-04-28 13:59:00,0.8893,0.88985,0.88925,0.88965,703800000.0
2009-04-28 14:00:00,0.8896,0.8898,0.88955,0.8896,464000000.0
2009-04-28 14:01:00,0.8896,0.88995,0.8896,0.88965,270000000.0
2009-04-28 14:02:00,0.88965,0.8898,0.8896,0.8896,208400000.0
2009-04-28 14:03:00,0.88965,0.88965,0.8896,0.88965,138800000.0
2009-04-28 14:04:00,0.88965,0.8899,0.88965,0.88975,100700000.0
2009-04-28 14:05:00,0.88975,0.8898,0.8896,0.8896,103600000.0
2009-04-28 14:06:00,0.88965,0.8898,0.8896,0.8898,152800000.0
2009-04-28 14:07:00,0.8898,0.89005,0.8898,0.88995,163400000.0
2009-04-28 14:08:00,0.89,0.8901,0.89,0.8901,336000000.0
2009-04-28 14:09:00,0.89005,0.8903,0.89,0.89025,371600000.0
2009-04-28 14:10:00,0.89025,0.8904,0.8902,0.89035,688800000.0
2009-04-28 14:11:00,0.8903,0.89035,0.8902,0.89025,610999998.0
2009-04-28 14:12:00,0.89025,0.8904,0.89025,0.89035,145200000.0
2009-04-28 14:13:00,0.89035,0.8905,0.89035,0.89045,443200000.0
2009-04-28 14:14:00,0.89045,0.89045,0.89005,0.89025,367400000.0
2009-04-28 14:15:00,0.89025,0.8903,0.8902,0.89025,100800000.0
2009-04-28 14:16:00,0.8903,0.8903,0.89,0.89,301600000.0
2009-04-28 14:17:00,0.89,0.89,0.8897,0.8897,475400000.0
2009-04-28 14:18:00,0.8897,0.88985,0.8896,0.88975,277600000.0
2009-04-28 14:19:00,0.88975,0.88985,0.88945,0.88965,415000000.0
2009-04-28 14:20:00,0.88965,0.8897,0.88935,0.8894,431100000.0
2009-04-28 14:21:00,0.88935,0.8894,0.88905,0.88925,352800000.0
2009-04-28 14:22:00,0.88925,0.8894,0.8892,0.88935,229600000.0
2009-04-28 14:23:00,0.8894,0.8897,0.8892,0.8892,442500001.0
2009-04-28 14:24:00,0.88915,0.8896,0.88895,0.8895,728900001.0
2009-04-28 14:25:00,0.8895,0.8898,0.8895,0.88975,584800000.0
2009-04-28 14:26:00,0.88975,0.8901,0.8897,0.88995,290800000.0
2009-04-28 14:27:00,0.88995,0.8901,0.88995,0.89005,190300000.0
2009-04-28 14:28:00,0.89005,0.89015,0.88955,0.8896,448000000.0
2009-04-28 14:29:00,0.8897,0.88985,0.8896,0.88985,490600000.0
2009-04-28 14:30:00,0.8899,0.8899,0.88955,0.88955,720600000.0
2009-04-28 14:31:00,0.88955,0.8897,0.88945,0.8895,453800000.0
2009-04-28 14:32:00,0.8895,0.88955,0.88935,0.88945,331200000.0
2009-04-28 14:33:00,0.88945,0.88975,0.8893,0.88935,587200000.0
2009-04-28 14:34:00,0.8893,0.8894,0.889,0.88915,345400000.0
2009-04-28 14:35:00,0.88915,0.88945,0.8891,0.8893,487200000.0
2009-04-28 14:36:00,0.8893,0.8897,0.88925,0.8894,242600000.0
2009-04-28 14:37:00,0.88945,0.8895,0.8889,0.88905,569200000.0
2009-04-28 14:38:00,0.88905,0.88905,0.88875,0.8889,403800000.0
2009-04-28 14:39:00,0.8889,0.88895,0.8887,0.8888,561200000.0
2009-04-28 14:40:00,0.8888,0.8889,0.8887,0.8888,274200000.0
2009-04-28 14:41:00,0.8888,0.889,0.8888,0.88895,406200000.0
2009-04-28 14:42:00,0.88895,0.88895,0.8886,0.88865,123800000.0
2009-04-28 14:43:00,0.88865,0.88895,0.88855,0.88895,159800000.0
2009-04-28 14:44:00,0.88895,0.8891,0.88895,0.88905,162000000.0
2009-04-28 14:45:00,0.889,0.8891,0.8887,0.8888,317100000.0
2009-04-28 14:46:00,0.8888,0.88885,0.8884,0.88855,553800000.0
2009-04-28 14:47:00,0.8885,0.88865,0.88845,0.88865,327600000.0
2009-04-28 14:48:00,0.88865,0.88875,0.88815,0.8883,856600000.0
2009-04-28 14:49:00,0.88825,0.8887,0.88815,0.8886,715600000.0
2009-04-28 14:50:00,0.8886,0.8886,0.8882,0.8883,383800000.0
2009-04-28 14:51:00,0.8883,0.8886,0.8882,0.8884,462600000.0
2009-04-28 14:52:00,0.88845,0.8885,0.8883,0.8885,674600000.0
2009-04-28 14:53:00,0.8887,0.8887,0.8885,0.8886,176600000.0
2009-04-28 14:54:00,0.8886,0.88885,0.88855,0.8887,448000000.0
2009-04-28 14:55:00,0.8887,0.88875,0.8886,0.88865,207000000.0
2009-04-28 14:56:00,0.88865,0.8887,0.8886,0.8886,171600000.0
2009-04-28 14:57:00,0.8886,0.8887,0.8885,0.8885,113000000.0
2009-04-28 14:58:00,0.8885,0.8886,0.8885,0.8885,346200000.0
2009-04-28 14:59:00,0.8885,0.88865,0.88845,0.8885,160200000.0
2009-04-28 15:00:00,0.8885,0.8888,0.8885,0.88875,676399999.0
2009-04-28 15:01:00,0.88875,0.88885,0.8885,0.88875,914400000.0
2009-04-28 15:02:00,0.88875,0.8894,0.8886,0.88925,673900000.0
2009-04-28 15:03:00,0.88925,0.8896,0.8892,0.88955,356700000.0
2009-04-28 15:04:00,0.88955,0.8899,0.8894,0.8898,586000000.0
2009-04-28 15:05:00,0.8898,0.8898,0.8896,0.88965,320800000.0
2009-04-28 15:06:00,0.8897,0.88985,0.8896,0.8897,382800000.0
2009-04-28 15:07:00,0.8897,0.8899,0.8896,0.8898,536400000.0
2009-04-28 15:08:00,0.8898,0.8901,0.8898,0.8899,473000000.0
2009-04-28 15:09:00,0.8899,0.89,0.88975,0.8899,163200000.0
2009-04-28 15:10:00,0.8899,0.89,0.8895,0.88965,148200000.0
2009-04-28 15:11:00,0.88965,0.8899,0.88965,0.8899,215000000.0
2009-04-28 15:12:00,0.88985,0.8902,0.88985,0.89005,99100000.0
2009-04-28 15:13:00,0.89,0.89015,0.8898,0.8899,813600003.0
2009-04-28 15:14:00,0.8899,0.8899,0.8898,0.8899,153600000.0
2009-04-28 15:15:00,0.8899,0.8899,0.8898,0.8899,325400000.0
2009-04-28 15:16:00,0.8899,0.89,0.8899,0.88995,321000000.0
2009-04-28 15:17:00,0.88995,0.89,0.88985,0.8899,297200000.0
2009-04-28 15:18:00,0.8899,0.8899,0.88975,0.88985,300400000.0
2009-04-28 15:19:00,0.88985,0.8899,0.88975,0.8898,118800000.0
2009-04-28 15:20:00,0.8898,0.89,0.8898,0.89,390800000.0
2009-04-28 15:21:00,0.88995,0.89005,0.8898,0.8899,98200000.0
2009-04-28 15:22:00,0.8899,0.89,0.8897,0.8899,370600000.0
2009-04-28 15:23:00,0.8899,0.89,0.88975,0.8898,497800000.0
2009-04-28 15:24:00,0.8898,0.8899,0.8898,0.8899,146800000.0
2009-04-28 15:25:00,0.88995,0.89005,0.8898,0.89005,404800000.0
2009-04-28 15:26:00,0.8901,0.89035,0.8901,0.8903,513400000.0
2009-04-28 15:27:00,0.8903,0.89035,0.89005,0.89015,314200000.0
2009-04-28 15:28:00,0.89015,0.89035,0.89005,0.8901,420800000.0
2009-04-28 15:29:00,0.8901,0.8903,0.8899,0.8903,314400000.0
2009-04-28 15:30:00,0.89025,0.8904,0.89015,0.8903,440400000.0
2009-04-28 15:31:00,0.89025,0.89035,0.8902,0.8902,234400001.0
2009-04-28 15:32:00,0.8902,0.8902,0.89005,0.8901,229800000.0
2009-04-28 15:33:00,0.8901,0.89015,0.8899,0.8899,436000000.0
2009-04-28 15:34:00,0.8899,0.8899,0.8898,0.8898,251400000.0
2009-04-28 15:35:00,0.88975,0.8899,0.88965,0.88965,507400000.0
2009-04-28 15:36:00,0.88965,0.8898,0.8896,0.8898,227800001.0
2009-04-28 15:37:00,0.88985,0.8899,0.8896,0.8896,338000000.0
2009-04-28 15:38:00,0.8896,0.8898,0.88955,0.88965,405000000.0
2009-04-28 15:39:00,0.88965,0.88965,0.8895,0.8896,105600000.0
2009-04-28 15:40:00,0.8896,0.88975,0.8895,0.88965,162800000.0
2009-04-28 15:41:00,0.88965,0.88985,0.8896,0.8896,498500000.0
2009-04-28 15:42:00,0.8896,0.88965,0.88955,0.8896,379800000.0
2009-04-28 15:43:00,0.8896,0.8898,0.8896,0.8898,74400000.0
2009-04-28 15:44:00,0.88985,0.8899,0.8897,0.8899,303400000.0
2009-04-28 15:45:00,0.88985,0.8903,0.8898,0.89015,528600001.0
2009-04-28 15:46:00,0.89015,0.89025,0.8901,0.8901,537000000.0
2009-04-28 15:47:00,0.8901,0.89025,0.8901,0.8901,270200000.0
2009-04-28 15:48:00,0.8901,0.8902,0.89,0.89005,278200000.0
2009-04-28 15:49:00,0.89005,0.8901,0.89,0.8901,58600000.0
2009-04-28 15:50:00,0.89005,0.8901,0.88995,0.88995,427400000.0
2009-04-28 15:51:00,0.88995,0.89005,0.88995,0.88995,458200000.0
2009-04-28 15:52:00,0.88995,0.89015,0.88985,0.89005,381600000.0
2009-04-28 15:53:00,0.89005,0.89025,0.89005,0.89025,496000000.0
2009-04-28 15:54:00,0.89025,0.8904,0.89015,0.8904,618000000.0
2009-04-28 15:55:00,0.8904,0.89055,0.8904,0.8904,209200000.0
2009-04-28 15:56:00,0.89045,0.89045,0.89035,0.8904,439600000.0
2009-04-28 15:57:00,0.8904,0.89055,0.89015,0.89015,232800000.0
2009-04-28 15:58:00,0.8901,0.8902,0.89005,0.89005,353400000.0
2009-04-28 15:59:00,0.89005,0.8904,0.89,0.8903,726800001.0
2009-04-28 16:00:00,0.89025,0.89075,0.8901,0.89065,649400000.0
2009-04-28 16:01:00,0.8906,0.8906,0.88975,0.8898,483700000.0
2009-04-28 16:02:00,0.8898,0.8901,0.8898,0.8901,423600000.0
2009-04-28 16:03:00,0.8901,0.8902,0.88995,0.88995,379800000.0
2009-04-28 16:04:00,0.88995,0.89025,0.88995,0.89025,521800000.0
2009-04-28 16:05:00,0.89025,0.89035,0.89015,0.8903,540000000.0
2009-04-28 16:06:00,0.8903,0.8903,0.8899,0.8903,245800000.0
2009-04-28 16:07:00,0.89035,0.89055,0.8903,0.89045,370800000.0
2009-04-28 16:08:00,0.89035,0.89055,0.89035,0.8904,466000000.0
2009-04-28 16:09:00,0.89045,0.89055,0.8903,0.89045,426600000.0
2009-04-28 16:10:00,0.89045,0.89055,0.8903,0.8903,586800004.0
2009-04-28 16:11:00,0.8903,0.89045,0.8901,0.8902,428200000.0
2009-04-28 16:12:00,0.8902,0.89035,0.89015,0.89035,669200000.0
2009-04-28 16:13:00,0.8904,0.89055,0.89035,0.89055,242600000.0
2009-04-28 16:14:00,0.89055,0.8906,0.8904,0.8905,391300000.0
2009-04-28 16:15:00,0.89045,0.89055,0.8903,0.8903,707600004.0
2009-04-28 16:16:00,0.8903,0.89055,0.8903,0.8905,274600000.0
2009-04-28 16:17:00,0.89045,0.89055,0.8903,0.8904,628800005.0
2009-04-28 16:18:00,0.89035,0.8905,0.8903,0.8905,275600000.0
2009-04-28 16:19:00,0.8905,0.8906,0.8905,0.8905,150400000.0
2009-04-28 16:20:00,0.89045,0.8906,0.89045,0.8905,669600000.0
2009-04-28 16:21:00,0.8905,0.8907,0.8905,0.8907,256200000.0
2009-04-28 16:22:00,0.89075,0.89085,0.89055,0.89055,272999999.0
2009-04-28 16:23:00,0.89055,0.8907,0.89035,0.8904,342000000.0
2009-04-28 16:24:00,0.8904,0.89065,0.8903,0.8903,351000000.0
2009-04-28 16:25:00,0.8903,0.8904,0.89015,0.89015,218800000.0
2009-04-28 16:26:00,0.89015,0.8903,0.88975,0.8903,370400000.0
2009-04-28 16:27:00,0.89035,0.8904,0.89015,0.8903,506000000.0
2009-04-28 16:28:00,0.8903,0.8904,0.8899,0.8901,341600000.0
2009-04-28 16:29:00,0.8901,0.8901,0.8899,0.8899,326200000.0
2009-04-28 16:30:00,0.8899,0.8902,0.8899,0.8901,331000000.0
2009-04-28 16:31:00,0.8901,0.8903,0.89005,0.8902,128100000.0
2009-04-28 16:32:00,0.8902,0.8905,0.8902,0.8905,271000000.0
2009-04-28 16:33:00,0.8906,0.8911,0.89045,0.89105,484299999.0
2009-04-28 16:34:00,0.89105,0.8912,0.8908,0.8909,416000000.0
2009-04-28 16:35:00,0.8909,0.8911,0.8909,0.89105,559200000.0
2009-04-28 16:36:00,0.89105,0.89115,0.891,0.89115,295400000.0
2009-04-28 16:37:00,0.8911,0.8913,0.8911,0.89125,221599999.0
2009-04-28 16:38:00,0.8912,0.8914,0.8912,0.8913,208200000.0
2009-04-28 16:39:00,0.8913,0.89145,0.8911,0.8913,615199999.0
2009-04-28 16:40:00,0.8913,0.8914,0.89125,0.8913,263200000.0
2009-04-28 16:41:00,0.8913,0.8914,0.8912,0.89135,596200000.0
2009-04-28 16:42:00,0.89135,0.8914,0.8912,0.89125,575800000.0
2009-04-28 16:43:00,0.89125,0.89165,0.89125,0.8915,347100000.0
2009-04-28 16:44:00,0.8915,0.89185,0.8915,0.8918,412999999.0
2009-04-28 16:45:00,0.8918,0.89185,0.89145,0.89155,435800000.0
2009-04-28 16:46:00,0.89155,0.8917,0.8913,0.8915,830799999.0
2009-04-28 16:47:00,0.89145,0.8918,0.8914,0.8917,638600000.0
2009-04-28 16:48:00,0.8918,0.89195,0.8917,0.8918,557800000.0
2009-04-28 16:49:00,0.89175,0.89195,0.89175,0.8919,584400000.0
2009-04-28 16:50:00,0.8919,0.89195,0.8918,0.8918,287000000.0
2009-04-28 16:51:00,0.892,0.89215,0.89195,0.892,239400000.0
2009-04-28 16:52:00,0.892,0.89215,0.8919,0.892,509400000.0
2009-04-28 16:53:00,0.89205,0.8921,0.892,0.89205,323200000.0
2009-04-28 16:54:00,0.892,0.89235,0.892,0.89205,446800000.0
2009-04-28 16:55:00,0.89205,0.89235,0.892,0.892,684400000.0
2009-04-28 16:56:00,0.892,0.8922,0.892,0.8921,307000000.0
2009-04-28 16:57:00,0.89215,0.8922,0.892,0.8921,258200000.0
2009-04-28 16:58:00,0.89215,0.89215,0.8921,0.8921,185200000.0
2009-04-28 16:59:00,0.8922,0.89225,0.89205,0.8921,327400000.0
2009-04-28 17:00:00,0.89225,0.89235,0.89195,0.89205,346100000.0
2009-04-28 17:01:00,0.892,0.89205,0.89185,0.8919,360600000.0
2009-04-28 17:02:00,0.8919,0.8921,0.8918,0.892,395600000.0
2009-04-28 17:03:00,0.892,0.8924,0.892,0.8923,375600000.0
2009-04-28 17:04:00,0.8923,0.89295,0.8923,0.89295,460400000.0
2009-04-28 17:05:00,0.89295,0.89315,0.89275,0.89305,260300000.0
2009-04-28 17:06:00,0.89305,0.89315,0.893,0.89315,559400000.0
2009-04-28 17:07:00,0.89315,0.89345,0.893,0.8934,781200000.0
2009-04-28 17:08:00,0.8934,0.8936,0.89335,0.8934,663800000.0
2009-04-28 17:09:00,0.8934,0.8938,0.8934,0.89365,310900000.0
2009-04-28 17:10:00,0.89365,0.8937,0.8934,0.89345,594000000.0
2009-04-28 17:11:00,0.89355,0.89355,0.8934,0.89345,395100000.0
2009-04-28 17:12:00,0.89345,0.89345,0.8932,0.89325,295800000.0
2009-04-28 17:13:00,0.89325,0.8938,0.89325,0.89375,753800000.0
2009-04-28 17:14:00,0.89385,0.89415,0.8938,0.8939,549499999.0
2009-04-28 17:15:00,0.894,0.8945,0.89385,0.8945,285000000.0
2009-04-28 17:16:00,0.89455,0.89455,0.89415,0.8942,373000000.0
2009-04-28 17:17:00,0.8942,0.8942,0.8941,0.8941,236000000.0
2009-04-28 17:18:00,0.8941,0.8943,0.894,0.894,290400000.0
2009-04-28 17:19:00,0.894,0.89405,0.8938,0.8938,243000000.0
2009-04-28 17:20:00,0.8938,0.894,0.8936,0.894,373200000.0
2009-04-28 17:21:00,0.894,0.8941,0.89395,0.89405,254600000.0
2009-04-28 17:22:00,0.894,0.89405,0.8937,0.89375,345400000.0
2009-04-28 17:23:00,0.8937,0.89375,0.8936,0.8936,302200000.0
2009-04-28 17:24:00,0.8936,0.89375,0.8936,0.8936,223400000.0
2009-04-28 17:25:00,0.8936,0.8938,0.89355,0.8936,461800000.0
2009-04-28 17:26:00,0.89355,0.8937,0.89355,0.8937,275800000.0
2009-04-28 17:27:00,0.8937,0.8938,0.8936,0.8936,225400000.0
2009-04-28 17:28:00,0.8936,0.89365,0.8936,0.89365,277200000.0
2009-04-28 17:29:00,0.8936,0.89365,0.8935,0.8935,258600000.0
2009-04-28 17:30:00,0.8935,0.8937,0.8935,0.8935,686200000.0
2009-04-28 17:31:00,0.89355,0.8937,0.89355,0.89365,463400000.0
2009-04-28 17:32:00,0.89365,0.8939,0.89365,0.8938,209600000.0
2009-04-28 17:33:00,0.8938,0.89385,0.8937,0.8938,169600000.0
2009-04-28 17:34:00,0.8938,0.8938,0.8936,0.8936,150000000.0
2009-04-28 17:35:00,0.8936,0.89375,0.8936,0.89365,222400000.0
2009-04-28 17:36:00,0.89365,0.8937,0.89355,0.8936,101800000.0
2009-04-28 17:37:00,0.89355,0.89375,0.89355,0.89355,319400000.0
2009-04-28 17:38:00,0.8936,0.8937,0.8935,0.8935,272400000.0
2009-04-28 17:39:00,0.8935,0.8936,0.89345,0.8935,273000000.0
2009-04-28 17:40:00,0.89365,0.89365,0.89345,0.8935,464200000.0
2009-04-28 17:41:00,0.8935,0.8935,0.89275,0.89335,468200000.0
2009-04-28 17:42:00,0.8933,0.8934,0.8931,0.8934,569400000.0
2009-04-28 17:43:00,0.89345,0.89355,0.8934,0.8935,252000000.0
2009-04-28 17:44:00,0.8935,0.89355,0.8933,0.89335,257400000.0
2009-04-28 17:45:00,0.89335,0.8935,0.8933,0.8933,340600000.0
2009-04-28 17:46:00,0.8932,0.8933,0.8932,0.8932,185800000.0
2009-04-28 17:47:00,0.89325,0.8933,0.8932,0.8932,165600000.0
2009-04-28 17:48:00,0.89325,0.89335,0.8932,0.8933,145000000.0
2009-04-28 17:49:00,0.8933,0.8933,0.8932,0.89325,167400000.0
2009-04-28 17:50:00,0.89325,0.8935,0.89325,0.89335,294400000.0
2009-04-28 17:51:00,0.89335,0.89375,0.8933,0.89375,324800000.0
2009-04-28 17:52:00,0.8937,0.894,0.8934,0.8935,627000000.0
2009-04-28 17:53:00,0.8935,0.8939,0.89345,0.89385,691800003.0
2009-04-28 17:54:00,0.89385,0.89395,0.8937,0.8938,355200001.0
2009-04-28 17:55:00,0.8937,0.8938,0.89355,0.8936,212000000.0
2009-04-28 17:56:00,0.89355,0.89365,0.89345,0.89355,313200000.0
2009-04-28 17:57:00,0.89355,0.894,0.8934,0.894,470600000.0
2009-04-28 17:58:00,0.894,0.8942,0.89395,0.894,313400000.0
2009-04-28 17:59:00,0.894,0.8942,0.894,0.89415,227400000.0
2009-04-28 18:00:00,0.89415,0.8943,0.894,0.8943,294600002.0
2009-04-28 18:01:00,0.8943,0.8943,0.89405,0.89415,292000000.0
2009-04-28 18:02:00,0.89415,0.8943,0.89405,0.8941,231600000.0
2009-04-28 18:03:00,0.8941,0.89425,0.89405,0.89425,217200000.0
2009-04-28 18:04:00,0.8942,0.89425,0.89415,0.8942,175400000.0
2009-04-28 18:05:00,0.89415,0.8947,0.89415,0.89445,307800000.0
2009-04-28 18:06:00,0.8946,0.8949,0.89455,0.8947,358700000.0
2009-04-28 18:07:00,0.8947,0.895,0.89465,0.89485,271600000.0
2009-04-28 18:08:00,0.89485,0.89495,0.8948,0.8948,137200000.0
2009-04-28 18:09:00,0.8948,0.895,0.8947,0.895,236400000.0
2009-04-28 18:10:00,0.89495,0.89515,0.8949,0.895,275000000.0
2009-04-28 18:11:00,0.89505,0.89515,0.895,0.89515,137200000.0
2009-04-28 18:12:00,0.89515,0.8956,0.89515,0.8955,178900000.0
2009-04-28 18:13:00,0.8955,0.89565,0.8955,0.89565,152800000.0
2009-04-28 18:14:00,0.89565,0.89605,0.89565,0.8957,212400001.0
2009-04-28 18:15:00,0.8957,0.89575,0.8952,0.89535,155600000.0
2009-04-28 18:16:00,0.89535,0.8956,0.89535,0.89555,293400000.0
2009-04-28 18:17:00,0.89545,0.89575,0.89545,0.89555,237400000.0
2009-04-28 18:18:00,0.89555,0.8957,0.8955,0.89555,142800000.0
2009-04-28 18:19:00,0.89555,0.8957,0.8955,0.8957,318800000.0
2009-04-28 18:20:00,0.8957,0.8958,0.89555,0.89565,194600000.0
2009-04-28 18:21:00,0.8957,0.8959,0.8957,0.8957,180800000.0
2009-04-28 18:22:00,0.89575,0.8958,0.8956,0.8957,155400000.0
2009-04-28 18:23:00,0.89575,0.89585,0.8957,0.89585,79800000.0
2009-04-28 18:24:00,0.89585,0.89585,0.89575,0.89575,54000000.0
2009-04-28 18:25:00,0.89575,0.8958,0.8957,0.89575,105200000.0
2009-04-28 18:26:00,0.89575,0.89585,0.89565,0.8958,179400000.0
2009-04-28 18:27:00,0.8958,0.89585,0.89555,0.89555,158300000.0
2009-04-28 18:28:00,0.89555,0.8957,0.89555,0.8957,113600000.0
2009-04-28 18:29:00,0.89565,0.89565,0.89555,0.8956,99200000.0
2009-04-28 18:30:00,0.89555,0.8959,0.89555,0.8959,313200000.0
2009-04-28 18:31:00,0.8959,0.89645,0.89585,0.89635,428500000.0
2009-04-28 18:32:00,0.89635,0.89635,0.8961,0.89615,283800000.0
2009-04-28 18:33:00,0.89615,0.89635,0.8961,0.8962,253000000.0
2009-04-28 18:34:00,0.8962,0.8962,0.89595,0.896,191400000.0
2009-04-28 18:35:00,0.89605,0.89615,0.8958,0.8959,216200000.0
2009-04-28 18:36:00,0.89595,0.896,0.8959,0.8959,150600000.0
2009-04-28 18:37:00,0.89585,0.8959,0.89575,0.89585,293000000.0
2009-04-28 18:38:00,0.89585,0.8959,0.89575,0.89585,190400000.0
2009-04-28 18:39:00,0.8958,0.8959,0.8958,0.8959,135400000.0
2009-04-28 18:40:00,0.8959,0.8962,0.8959,0.8961,279000000.0
2009-04-28 18:41:00,0.89605,0.8961,0.8953,0.89545,276700000.0
2009-04-28 18:42:00,0.8954,0.8954,0.89525,0.89535,136400000.0
2009-04-28 18:43:00,0.89535,0.8955,0.8952,0.8954,241800000.0
2009-04-28 18:44:00,0.8954,0.8954,0.8952,0.8952,187800000.0
2009-04-28 18:45:00,0.8952,0.89535,0.8952,0.89535,120600000.0
2009-04-28 18:46:00,0.89535,0.8958,0.89535,0.89555,223800000.0
2009-04-28 18:47:00,0.8956,0.8961,0.8956,0.896,135600000.0
2009-04-28 18:48:00,0.896,0.89615,0.89595,0.89605,228400000.0
2009-04-28 18:49:00,0.89605,0.89635,0.89605,0.8963,202600000.0
2009-04-28 18:50:00,0.89625,0.8964,0.89615,0.89635,96000000.0
2009-04-28 18:51:00,0.89635,0.89635,0.89615,0.8963,106700000.0
2009-04-28 18:52:00,0.8963,0.8963,0.89605,0.89615,130000000.0
2009-04-28 18:53:00,0.8961,0.89615,0.89595,0.89605,148200000.0
2009-04-28 18:54:00,0.896,0.89645,0.896,0.89635,231200000.0
2009-04-28 18:55:00,0.8964,0.89645,0.89635,0.89645,74800000.0
2009-04-28 18:56:00,0.8965,0.89675,0.8965,0.8967,165000000.0
2009-04-28 18:57:00,0.8967,0.89685,0.89655,0.8967,309300000.0
2009-04-28 18:58:00,0.89655,0.89675,0.8965,0.8965,195000000.0
2009-04-28 18:59:00,0.8965,0.89695,0.8965,0.8968,205600000.0
2009-04-28 19:00:00,0.8968,0.89685,0.89665,0.8967,213800000.0
2009-04-28 19:01:00,0.8967,0.8968,0.89665,0.89665,125400000.0
2009-04-28 19:02:00,0.89665,0.89665,0.8966,0.8966,82800000.0
2009-04-28 19:03:00,0.8966,0.89675,0.8965,0.89665,94800000.0
2009-04-28 19:04:00,0.89665,0.89675,0.89665,0.8967,72400000.0
2009-04-28 19:05:00,0.8967,0.8973,0.89665,0.89725,104200000.0
2009-04-28 19:06:00,0.8972,0.8972,0.89695,0.89715,227200000.0
2009-04-28 19:07:00,0.89715,0.8973,0.8971,0.8972,94400000.0
2009-04-28 19:08:00,0.89725,0.8974,0.8972,0.8973,146600000.0
2009-04-28 19:09:00,0.8973,0.8974,0.89725,0.89735,168200000.0
2009-04-28 19:10:00,0.89735,0.8974,0.8973,0.8973,40800000.0
2009-04-28 19:11:00,0.89735,0.89735,0.89725,0.89735,206600000.0
2009-04-28 19:12:00,0.8973,0.8974,0.8973,0.8973,85600000.0
2009-04-28 19:13:00,0.8973,0.8973,0.8973,0.8973,16000000.0
2009-04-28 19:14:00,0.8973,0.8974,0.89725,0.89725,40600000.0
2009-04-28 19:15:00,0.8973,0.89735,0.89725,0.89735,60600000.0
2009-04-28 19:16:00,0.8973,0.89735,0.89715,0.89725,80200000.0
2009-04-28 19:17:00,0.8973,0.89775,0.89725,0.8977,84200000.0
2009-04-28 19:18:00,0.89775,0.89795,0.89765,0.89775,172400000.0
2009-04-28 19:19:00,0.89785,0.89785,0.89735,0.89745,282400000.0
2009-04-28 19:20:00,0.89745,0.8975,0.89735,0.8975,71000000.0
2009-04-28 19:21:00,0.8975,0.8976,0.8974,0.89755,216200000.0
2009-04-28 19:22:00,0.89755,0.89775,0.8975,0.8975,317200000.0
2009-04-28 19:23:00,0.89755,0.8979,0.89745,0.8979,352200000.0
2009-04-28 19:24:00,0.8979,0.89795,0.89775,0.89795,242800000.0
2009-04-28 19:25:00,0.89795,0.89805,0.8977,0.89775,144800000.0
2009-04-28 19:26:00,0.8976,0.8977,0.8976,0.89765,82800000.0
2009-04-28 19:27:00,0.89765,0.89765,0.8975,0.89755,116400000.0
2009-04-28 19:28:00,0.89755,0.8976,0.8975,0.8975,71000000.0
2009-04-28 19:29:00,0.8975,0.89755,0.89735,0.8975,214400000.0
2009-04-28 19:30:00,0.89745,0.8975,0.8974,0.8975,123000000.0
2009-04-28 19:31:00,0.8975,0.8976,0.89745,0.89745,39800000.0
2009-04-28 19:32:00,0.89745,0.89755,0.8974,0.8974,95200000.0
2009-04-28 19:33:00,0.8974,0.8976,0.8974,0.8975,191800000.0
2009-04-28 19:34:00,0.8975,0.8976,0.89735,0.8975,172400000.0
2009-04-28 19:35:00,0.8975,0.89755,0.89735,0.89745,223200000.0
2009-04-28 19:36:00,0.8975,0.8975,0.8974,0.8974,131400000.0
2009-04-28 19:37:00,0.8974,0.89745,0.8974,0.8974,119800000.0
2009-04-28 19:38:00,0.8974,0.8977,0.8974,0.89765,242500000.0
2009-04-28 19:39:00,0.89765,0.8979,0.89765,0.8978,438600000.0
2009-04-28 19:40:00,0.89775,0.89785,0.89765,0.89785,125800000.0
2009-04-28 19:41:00,0.8978,0.8978,0.89765,0.8977,141600000.0
2009-04-28 19:42:00,0.89765,0.8977,0.89745,0.8977,135800000.0
2009-04-28 19:43:00,0.8977,0.89805,0.8977,0.8979,237400000.0
2009-04-28 19:44:00,0.89795,0.89795,0.89785,0.8979,224399997.0
2009-04-28 19:45:00,0.8979,0.89815,0.8979,0.89805,77600000.0
2009-04-28 19:46:00,0.89805,0.8981,0.8979,0.89795,117800000.0
2009-04-28 19:47:00,0.89785,0.8979,0.89775,0.89775,146400000.0
2009-04-28 19:48:00,0.8978,0.89795,0.89765,0.8979,324000000.0
2009-04-28 19:49:00,0.8979,0.89825,0.89785,0.89785,401600000.0
2009-04-28 19:50:00,0.8978,0.898,0.8977,0.89795,281800000.0
2009-04-28 19:51:00,0.8979,0.8979,0.89765,0.8979,207600000.0
2009-04-28 19:52:00,0.89785,0.8979,0.89735,0.89735,190400000.0
2009-04-28 19:53:00,0.89735,0.8978,0.89735,0.8978,151000000.0
2009-04-28 19:54:00,0.89775,0.89775,0.8974,0.89765,282600000.0
2009-04-28 19:55:00,0.8977,0.8979,0.89765,0.8978,122200000.0
2009-04-28 19:56:00,0.8978,0.89855,0.8978,0.8985,189200000.0
2009-04-28 19:57:00,0.89845,0.8985,0.89805,0.8981,246800000.0
2009-04-28 19:58:00,0.89815,0.89835,0.89805,0.89835,139000000.0
2009-04-28 19:59:00,0.8984,0.89855,0.89835,0.89855,170600000.0
2009-04-28 20:00:00,0.89855,0.8987,0.8983,0.8986,148600000.0
2009-04-28 20:01:00,0.89855,0.8986,0.89845,0.8985,99800000.0
2009-04-28 20:02:00,0.89855,0.8986,0.8985,0.89855,77800000.0
2009-04-28 20:03:00,0.89855,0.89855,0.8981,0.8982,112400000.0
2009-04-28 20:04:00,0.89825,0.89835,0.8982,0.89835,49200000.0
2009-04-28 20:05:00,0.89825,0.8983,0.8981,0.8981,125400000.0
2009-04-28 20:06:00,0.8982,0.89835,0.8982,0.8983,48000000.0
2009-04-28 20:07:00,0.89835,0.89835,0.89805,0.89805,62600000.0
2009-04-28 20:08:00,0.8981,0.8982,0.8981,0.8982,23600000.0
2009-04-28 20:09:00,0.89815,0.8982,0.89815,0.89815,24000000.0
2009-04-28 20:10:00,0.89815,0.89815,0.898,0.898,64000000.0
2009-04-28 20:11:00,0.898,0.89805,0.898,0.898,44600000.0
2009-04-28 20:12:00,0.898,0.898,0.898,0.898,76000000.0
2009-04-28 20:13:00,0.898,0.898,0.898,0.898,15200000.0
2009-04-28 20:14:00,0.898,0.898,0.89795,0.898,44600000.0
2009-04-28 20:15:00,0.898,0.8981,0.8979,0.898,132600000.0
2009-04-28 20:16:00,0.898,0.89805,0.89785,0.89785,78500000.0
2009-04-28 20:17:00,0.8978,0.89785,0.8978,0.8978,70000000.0
2009-04-28 20:18:00,0.8978,0.89825,0.89775,0.89825,153600000.0
2009-04-28 20:19:00,0.89825,0.89825,0.89815,0.89815,33000000.0
2009-04-28 20:20:00,0.89815,0.89835,0.89805,0.89835,167800000.0
2009-04-28 20:21:00,0.89835,0.89835,0.89825,0.89825,135800000.0
2009-04-28 20:22:00,0.8982,0.89835,0.8982,0.8983,92200000.0
2009-04-28 20:23:00,0.89835,0.8984,0.8983,0.8984,90000000.0
2009-04-28 20:24:00,0.8984,0.89865,0.8984,0.89855,89000000.0
2009-04-28 20:25:00,0.89855,0.89885,0.89855,0.8988,151000000.0
2009-04-28 20:26:00,0.8988,0.89895,0.89875,0.8988,134400000.0
2009-04-28 20:27:00,0.89875,0.8989,0.89875,0.89885,84000000.0
2009-04-28 20:28:00,0.89885,0.8989,0.8987,0.89875,97000000.0
2009-04-28 20:29:00,0.8987,0.8988,0.8987,0.8988,80200000.0
2009-04-28 20:30:00,0.89875,0.8989,0.8987,0.8987,173400000.0
2009-04-28 20:31:00,0.8987,0.8987,0.89845,0.8985,204600000.0
2009-04-28 20:32:00,0.8985,0.8987,0.8985,0.89865,152600000.0
2009-04-28 20:33:00,0.89855,0.89875,0.8985,0.8985,254200000.0
2009-04-28 20:34:00,0.8985,0.8987,0.8984,0.8985,210400000.0
2009-04-28 20:35:00,0.8985,0.89885,0.89835,0.8987,152800000.0
2009-04-28 20:36:00,0.89865,0.89875,0.89845,0.8986,184800000.0
2009-04-28 20:37:00,0.8986,0.89865,0.8984,0.89855,167200000.0
2009-04-28 20:38:00,0.89855,0.89865,0.89845,0.8985,168000000.0
2009-04-28 20:39:00,0.8985,0.89855,0.89845,0.89845,67400000.0
2009-04-28 20:40:00,0.89845,0.8985,0.8983,0.8984,133000000.0
2009-04-28 20:41:00,0.8984,0.8988,0.8984,0.89875,184800000.0
2009-04-28 20:42:00,0.8987,0.89885,0.8987,0.89875,93400000.0
2009-04-28 20:43:00,0.89875,0.89885,0.89845,0.89875,175400000.0
2009-04-28 20:44:00,0.89875,0.8988,0.89855,0.89875,176600000.0
2009-04-28 20:45:00,0.8988,0.8988,0.89845,0.89855,137600000.0
2009-04-28 20:46:00,0.89855,0.89855,0.89825,0.8983,165200000.0
2009-04-28 20:47:00,0.8983,0.89865,0.89825,0.8986,152400000.0
2009-04-28 20:48:00,0.89875,0.8988,0.89865,0.89875,85800000.0
2009-04-28 20:49:00,0.8987,0.8988,0.8986,0.8987,126800000.0
2009-04-28 20:50:00,0.89875,0.89885,0.8987,0.89885,83600000.0
2009-04-28 20:51:00,0.89875,0.89875,0.8985,0.89855,78000000.0
2009-04-28 20:52:00,0.8986,0.8988,0.8986,0.8988,36000000.0
2009-04-28 20:53:00,0.8988,0.8988,0.89865,0.8987,44200000.0
2009-04-28 20:54:00,0.89875,0.89885,0.8987,0.89885,78600000.0
2009-04-28 20:55:00,0.89885,0.89895,0.8988,0.8989,36400000.0
2009-04-28 20:56:00,0.89885,0.89895,0.8988,0.89885,70200000.0
2009-04-28 20:57:00,0.8989,0.89925,0.8988,0.8991,82800000.0
2009-04-28 20:58:00,0.8991,0.89925,0.89905,0.89905,117400000.0
2009-04-28 20:59:00,0.8991,0.8993,0.89905,0.89905,162800000.0
2009-04-28 21:00:00,0.8991,0.8992,0.89905,0.89915,116400000.0
2009-04-28 21:01:00,0.89915,0.8993,0.89885,0.89895,102400000.0
2009-04-28 21:02:00,0.89895,0.899,0.8989,0.89895,57600000.0
2009-04-28 21:03:00,0.89895,0.899,0.89885,0.899,50800000.0
2009-04-28 21:04:00,0.89895,0.8993,0.89895,0.89925,157000000.0
2009-04-28 21:05:00,0.89925,0.8993,0.89885,0.8989,177600000.0
2009-04-28 21:06:00,0.89885,0.89935,0.8988,0.89935,180200000.0
2009-04-28 21:07:00,0.8993,0.89935,0.8992,0.8992,129600000.0
2009-04-28 21:08:00,0.8992,0.8993,0.8992,0.8993,42600000.0
2009-04-28 21:09:00,0.8993,0.8993,0.8991,0.8991,164900000.0
2009-04-28 21:10:00,0.8991,0.8992,0.899,0.899,181200000.0
2009-04-28 21:11:00,0.899,0.89905,0.8989,0.8989,205000000.0
2009-04-28 21:12:00,0.89885,0.89895,0.89885,0.89885,17400000.0
2009-04-28 21:13:00,0.89885,0.8991,0.8988,0.89885,63200000.0
2009-04-28 21:14:00,0.89885,0.89885,0.89875,0.8988,45800000.0
2009-04-28 21:15:00,0.8988,0.89885,0.8988,0.89885,18200000.0
2009-04-28 21:16:00,0.8989,0.89895,0.8989,0.89895,5200000.0
2009-04-28 21:17:00,0.89895,0.89915,0.8989,0.89915,52400000.0
2009-04-28 21:18:00,0.89915,0.89915,0.899,0.899,61200000.0
2009-04-28 21:19:00,0.899,0.89915,0.899,0.8991,93600000.0
2009-04-28 21:20:00,0.89905,0.8992,0.89895,0.89915,100300000.0
2009-04-28 21:21:00,0.89915,0.89915,0.8991,0.8991,22000000.0
2009-04-28 21:22:00,0.89905,0.89925,0.899,0.89915,119600000.0
2009-04-28 21:23:00,0.89905,0.8992,0.899,0.89905,70400000.0
2009-04-28 21:24:00,0.899,0.8991,0.899,0.899,50600000.0
2009-04-28 21:25:00,0.899,0.899,0.89885,0.8989,111600000.0
2009-04-28 21:26:00,0.8989,0.8989,0.8988,0.8988,33000000.0
2009-04-28 21:27:00,0.8988,0.8989,0.8988,0.89885,56400000.0
2009-04-28 21:28:00,0.8988,0.8988,0.8985,0.8987,62200000.0
2009-04-28 21:29:00,0.8987,0.89895,0.8985,0.8989,59400000.0
2009-04-28 21:30:00,0.8988,0.8991,0.8988,0.89885,90600000.0
2009-04-28 21:31:00,0.89885,0.89915,0.8988,0.899,137600000.0
2009-04-28 21:32:00,0.899,0.8992,0.89885,0.89905,124000000.0
2009-04-28 21:33:00,0.89905,0.89905,0.8989,0.8989,85000000.0
2009-04-28 21:34:00,0.8989,0.89915,0.8988,0.8989,106600000.0
2009-04-28 21:35:00,0.8989,0.899,0.89885,0.8989,58600000.0
2009-04-28 21:36:00,0.89885,0.899,0.89875,0.899,80400000.0
2009-04-28 21:37:00,0.89895,0.89895,0.8989,0.89895,75800000.0
2009-04-28 21:38:00,0.8991,0.89915,0.89895,0.89915,67400000.0
2009-04-28 21:39:00,0.89915,0.89915,0.89875,0.89885,90600000.0
2009-04-28 21:40:00,0.89885,0.89885,0.89855,0.8988,90600000.0
2009-04-28 21:41:00,0.89885,0.89895,0.89885,0.89885,61800000.0
2009-04-28 21:42:00,0.8989,0.89895,0.8986,0.8987,46600000.0
2009-04-28 21:43:00,0.89875,0.89915,0.8987,0.89915,52000000.0
2009-04-28 21:44:00,0.89915,0.8992,0.8991,0.89915,31400000.0
2009-04-28 21:45:00,0.89915,0.89915,0.89865,0.8987,62200000.0
2009-04-28 21:46:00,0.8987,0.89885,0.89865,0.89875,119000000.0
2009-04-28 21:47:00,0.8987,0.89875,0.89865,0.89875,52600000.0
2009-04-28 21:48:00,0.89875,0.89875,0.8986,0.8987,110010000.0
2009-04-28 21:49:00,0.8987,0.8987,0.8984,0.8985,82800000.0
2009-04-28 21:50:00,0.89855,0.8987,0.89855,0.89865,29200000.0
2009-04-28 21:51:00,0.89865,0.89875,0.89865,0.89875,48200000.0
2009-04-28 21:52:00,0.8987,0.89875,0.89865,0.8987,26400000.0
2009-04-28 21:53:00,0.8987,0.8987,0.89865,0.8987,6200000.0
2009-04-28 21:54:00,0.8987,0.89875,0.8987,0.8987,16800000.0
2009-04-28 21:55:00,0.8987,0.8987,0.8987,0.8987,11600000.0
2009-04-28 21:56:00,0.89875,0.89895,0.89875,0.8988,31800000.0
2009-04-28 21:57:00,0.89875,0.8988,0.8985,0.8986,53600000.0
2009-04-28 21:58:00,0.89865,0.8987,0.8986,0.8987,15600000.0
2009-04-28 21:59:00,0.8987,0.89875,0.89855,0.89855,59000000.0
2009-04-28 22:00:00,0.8985,0.8986,0.8982,0.8982,69000000.0
2009-04-28 22:01:00,0.8982,0.8985,0.8982,0.8984,67600000.0
2009-04-28 22:02:00,0.89835,0.89835,0.89835,0.89835,12200000.0
2009-04-28 22:03:00,0.89835,0.8984,0.89835,0.8984,25600000.0
2009-04-28 22:04:00,0.8984,0.89845,0.8983,0.89845,52800000.0
2009-04-28 22:05:00,0.8984,0.89845,0.8983,0.89835,40800000.0
2009-04-28 22:06:00,0.89835,0.89835,0.8983,0.8983,21000000.0
2009-04-28 22:07:00,0.8983,0.8983,0.8983,0.8983,9000000.0
2009-04-28 22:08:00,0.89825,0.89825,0.89825,0.89825,9400000.0
2009-04-28 22:09:00,0.89825,0.8983,0.89815,0.8982,57400000.0
2009-04-28 22:10:00,0.8982,0.8983,0.8982,0.89825,42800000.0
2009-04-28 22:11:00,0.8983,0.8983,0.8982,0.8982,20200000.0
2009-04-28 22:12:00,0.89825,0.89825,0.8982,0.89825,40000000.0
2009-04-28 22:13:00,0.8983,0.8983,0.8983,0.8983,5400000.0
2009-04-28 22:14:00,0.8983,0.8983,0.8983,0.8983,1000000.0
2009-04-28 22:15:00,0.8983,0.8983,0.8983,0.8983,1000000.0
2009-04-28 22:16:00,0.89825,0.8983,0.8982,0.8983,45200000.0
2009-04-28 22:17:00,0.89825,0.89825,0.89825,0.89825,14200000.0
2009-04-28 22:18:00,0.8983,0.8983,0.89825,0.89825,9800000.0
2009-04-28 22:19:00,0.89825,0.89835,0.89825,0.8983,31800000.0
2009-04-28 22:20:00,0.8983,0.89865,0.8983,0.89865,109600000.0
2009-04-28 22:21:00,0.8986,0.89875,0.89855,0.8987,37400000.0
2009-04-28 22:22:00,0.8987,0.89875,0.89865,0.89875,62000000.0
2009-04-28 22:23:00,0.89875,0.8988,0.8987,0.89875,49200000.0
2009-04-28 22:24:00,0.8988,0.8988,0.8987,0.8988,40800000.0
2009-04-28 22:25:00,0.8988,0.8988,0.8986,0.89865,91200000.0
2009-04-28 22:26:00,0.89855,0.89855,0.89835,0.89845,45000000.0
2009-04-28 22:27:00,0.89845,0.89865,0.8984,0.89855,103000000.0
2009-04-28 22:28:00,0.8985,0.89865,0.8985,0.8986,70600000.0
2009-04-28 22:29:00,0.8986,0.8986,0.89845,0.8985,71600000.0
2009-04-28 22:30:00,0.8985,0.8985,0.89835,0.89845,96600000.0
2009-04-28 22:31:00,0.89845,0.89855,0.89835,0.89845,134800000.0
2009-04-28 22:32:00,0.8985,0.89855,0.89845,0.89855,56400000.0
2009-04-28 22:33:00,0.8986,0.8986,0.89825,0.8983,54600000.0
2009-04-28 22:34:00,0.89835,0.8985,0.8983,0.8984,61200000.0
2009-04-28 22:35:00,0.8984,0.8985,0.8983,0.8985,47400000.0
2009-04-28 22:36:00,0.89845,0.89855,0.89845,0.89845,60600000.0
2009-04-28 22:37:00,0.89845,0.89845,0.89825,0.89835,39800000.0
2009-04-28 22:38:00,0.8983,0.8983,0.8983,0.8983,13800000.0
2009-04-28 22:39:00,0.89835,0.8985,0.8983,0.8985,100700000.0
2009-04-28 22:40:00,0.89855,0.89855,0.8984,0.89855,33400000.0
2009-04-28 22:41:00,0.8986,0.8986,0.8985,0.89855,39200000.0
2009-04-28 22:42:00,0.89855,0.8986,0.8985,0.8985,19400000.0
2009-04-28 22:43:00,0.8985,0.89855,0.8985,0.89855,69200000.0
2009-04-28 22:44:00,0.8986,0.8986,0.89845,0.89855,23600000.0
2009-04-28 22:45:00,0.8986,0.8986,0.89855,0.89855,5400000.0
2009-04-28 22:46:00,0.89855,0.89855,0.8985,0.8985,4600000.0
2009-04-28 22:47:00,0.8985,0.8985,0.8983,0.8985,86200000.0
2009-04-28 22:48:00,0.89845,0.89855,0.8984,0.8984,33400000.0
2009-04-28 22:49:00,0.8983,0.8984,0.8983,0.89835,36000000.0
2009-04-28 22:50:00,0.8983,0.8984,0.8983,0.8984,55400000.0
2009-04-28 22:51:00,0.8984,0.8984,0.8984,0.8984,17400000.0
2009-04-28 22:52:00,0.8984,0.89845,0.89835,0.89845,23800000.0
2009-04-28 22:53:00,0.8985,0.8985,0.8983,0.89835,68800000.0
2009-04-28 22:54:00,0.89835,0.8984,0.89835,0.8984,21800000.0
2009-04-28 22:55:00,0.8984,0.8984,0.8984,0.8984,5800000.0
2009-04-28 22:56:00,0.8984,0.8986,0.89835,0.89835,60800000.0
2009-04-28 22:57:00,0.89835,0.8984,0.89835,0.89835,15800000.0
2009-04-28 22:58:00,0.8983,0.89845,0.8983,0.8984,45600000.0
2009-04-28 22:59:00,0.8984,0.8985,0.89835,0.89835,19800000.0
2009-04-28 23:00:00,0.8983,0.8983,0.8983,0.8983,2800000.0
2009-04-28 23:01:00,0.8984,0.8984,0.8984,0.8984,2200000.0
2009-04-28 23:02:00,0.89807,0.89835,0.89802,0.89811,126400000.0
2009-04-28 23:03:00,0.89795,0.89838,0.89795,0.89838,60200000.0
2009-04-28 23:04:00,0.89796,0.89823,0.89796,0.89823,103200000.0
2009-04-28 23:05:00,0.8982,0.8984,0.8982,0.8984,18800000.0
2009-04-28 23:06:00,0.8984,0.89845,0.8983,0.89845,27400000.0
2009-04-28 23:07:00,0.89855,0.89855,0.8983,0.8983,55600000.0
2009-04-28 23:08:00,0.89792,0.89814,0.89783,0.89793,184400000.0
2009-04-28 23:09:00,0.8983,0.8983,0.8983,0.8983,2800000.0
2009-04-28 23:10:00,0.8983,0.8983,0.8983,0.8983,2800000.0
2009-04-28 23:11:00,0.8983,0.8983,0.8983,0.8983,5600000.0
2009-04-28 23:12:00,0.8983,0.8983,0.8983,0.8983,8400000.0
2009-04-28 23:13:00,0.89835,0.89835,0.89835,0.89835,1800000.0
2009-04-28 23:14:00,0.898,0.89817,0.89789,0.89813,125400000.0
2009-04-28 23:15:00,0.8983,0.8985,0.89825,0.89835,16400000.0
2009-04-28 23:16:00,0.89835,0.8986,0.89825,0.89835,24400000.0
2009-04-28 23:17:00,0.89835,0.8984,0.89835,0.8984,5800000.0
2009-04-28 23:18:00,0.89796,0.89823,0.89796,0.89798,187200000.0
2009-04-28 23:19:00,0.8984,0.8984,0.8983,0.8983,12200000.0
2009-04-28 23:20:00,0.89835,0.89845,0.8983,0.89835,27000000.0
2009-04-28 23:21:00,0.8983,0.8984,0.8983,0.8984,11000000.0
2009-04-28 23:22:00,0.8984,0.89845,0.8984,0.8984,31400000.0
2009-04-28 23:23:00,0.8984,0.8984,0.8984,0.8984,1000000.0
2009-04-28 23:24:00,0.8984,0.8984,0.8984,0.8984,4000000.0
2009-04-28 23:25:00,0.89845,0.8985,0.8983,0.8984,49000000.0
2009-04-28 23:26:00,0.89835,0.8985,0.89835,0.8985,29200000.0
2009-04-28 23:27:00,0.8985,0.8986,0.8985,0.8985,34200000.0
2009-04-28 23:28:00,0.8985,0.89855,0.89845,0.89855,15200000.0
2009-04-28 23:29:00,0.89855,0.89855,0.8984,0.8984,40200000.0
2009-04-28 23:30:00,0.8984,0.8984,0.8984,0.8984,5400000.0
2009-04-28 23:31:00,0.8985,0.89875,0.89845,0.8987,18200000.0
2009-04-28 23:32:00,0.8984,0.8985,0.8984,0.8985,19200000.0
2009-04-28 23:33:00,0.8985,0.89855,0.8984,0.89845,25400000.0
2009-04-28 23:34:00,0.89845,0.89925,0.8982,0.8982,121300000.0
2009-04-28 23:35:00,0.89845,0.89845,0.8984,0.8984,14600000.0
2009-04-28 23:36:00,0.89825,0.89845,0.8982,0.8983,21000000.0
2009-04-28 23:37:00,0.89825,0.89835,0.89805,0.89805,25200000.0
2009-04-28 23:38:00,0.89825,0.8983,0.89825,0.89825,24000000.0
2009-04-28 23:39:00,0.89798,0.89809,0.89783,0.89788,9000000.0
2009-04-28 23:40:00,0.8982,0.8984,0.89775,0.89825,106500000.0
2009-04-28 23:41:00,0.89835,0.89855,0.8982,0.89825,72100000.0
2009-04-28 23:42:00,0.8981,0.8981,0.89805,0.8981,7000000.0
2009-04-28 23:43:00,0.89815,0.89815,0.8981,0.8981,4200000.0
2009-04-28 23:44:00,0.8981,0.8981,0.8981,0.8981,4200000.0
2009-04-28 23:45:00,0.89815,0.89815,0.8981,0.8981,2800000.0
2009-04-28 23:46:00,0.89815,0.89815,0.8981,0.8981,2800000.0
2009-04-28 23:47:00,0.8981,0.8981,0.8981,0.8981,1400000.0
2009-04-28 23:48:00,0.89805,0.89805,0.89805,0.89805,1400000.0
2009-04-28 23:49:00,0.898,0.898,0.89795,0.898,4200000.0
2009-04-28 23:50:00,0.89772,0.898,0.89763,0.89765,51000000.0
2009-04-28 23:51:00,0.89766,0.89793,0.89756,0.89756,68200000.0
2009-04-28 23:52:00,0.89805,0.89815,0.89805,0.89805,16800000.0
2009-04-28 23:53:00,0.89805,0.89805,0.89785,0.898,18200000.0
2009-04-28 23:54:00,0.8979,0.89805,0.8979,0.89795,21000000.0
2009-04-28 23:55:00,0.898,0.898,0.89795,0.89795,8400000.0
2009-04-28 23:56:00,0.89805,0.8981,0.8979,0.8979,8400000.0
2009-04-28 23:57:00,0.89795,0.898,0.8979,0.898,8400000.0
2009-04-28 23:58:00,0.89785,0.89785,0.89775,0.89775,4200000.0
2009-04-28 23:59:00,0.89785,0.89795,0.8978,0.89785,19600000.0
2009-04-29 00:00:00,0.89775,0.8978,0.89765,0.8977,9800000.0
2009-04-29 00:01:00,0.8977,0.89785,0.8977,0.89785,16200000.0
2009-04-29 00:02:00,0.8979,0.8981,0.8979,0.89805,81000000.0
2009-04-29 00:03:00,0.89805,0.89805,0.898,0.898,30200000.0
2009-04-29 00:04:00,0.8981,0.89815,0.89805,0.89815,39600000.0
2009-04-29 00:05:00,0.8981,0.8981,0.898,0.89805,47600000.0
2009-04-29 00:06:00,0.898,0.8981,0.898,0.898,35400000.0
2009-04-29 00:07:00,0.898,0.8985,0.8978,0.8985,98200000.0
2009-04-29 00:08:00,0.89855,0.89855,0.8977,0.8979,63800000.0
2009-04-29 00:09:00,0.89795,0.89795,0.89785,0.89785,20200000.0
2009-04-29 00:10:00,0.89785,0.89795,0.89785,0.89785,89800000.0
2009-04-29 00:11:00,0.8979,0.89795,0.8977,0.8977,48200000.0
2009-04-29 00:12:00,0.8976,0.8976,0.8976,0.8976,12000000.0
2009-04-29 00:13:00,0.89742,0.89771,0.89742,0.89751,16000000.0
2009-04-29 00:14:00,0.8976,0.8976,0.8976,0.8976,26000000.0
2009-04-29 00:15:00,0.89765,0.898,0.89765,0.89795,121000000.0
2009-04-29 00:16:00,0.898,0.898,0.89795,0.89795,20400000.0
2009-04-29 00:17:00,0.898,0.89805,0.898,0.898,14600000.0
2009-04-29 00:18:00,0.898,0.8981,0.8979,0.8981,64400000.0
2009-04-29 00:19:00,0.8981,0.89825,0.89805,0.89805,364400000.0
2009-04-29 00:20:00,0.89805,0.89805,0.89805,0.89805,16400000.0
2009-04-29 00:21:00,0.8981,0.8981,0.89775,0.8979,109600000.0
2009-04-29 00:22:00,0.8979,0.8979,0.89785,0.89785,12600000.0
2009-04-29 00:23:00,0.89785,0.89785,0.89785,0.89785,13400000.0
2009-04-29 00:24:00,0.89785,0.89785,0.89755,0.89755,80600000.0
2009-04-29 00:25:00,0.8976,0.89765,0.89755,0.89755,37800000.0
2009-04-29 00:26:00,0.8976,0.89785,0.8976,0.8977,65400000.0
2009-04-29 00:27:00,0.8976,0.8978,0.8976,0.8977,68800000.0
2009-04-29 00:28:00,0.8977,0.8978,0.8977,0.8977,30600000.0
2009-04-29 00:29:00,0.8977,0.89775,0.8975,0.89775,62800000.0
2009-04-29 00:30:00,0.8978,0.8978,0.8978,0.8978,21000000.0
2009-04-29 00:31:00,0.89785,0.89785,0.8976,0.89765,22400000.0
2009-04-29 00:32:00,0.8977,0.8977,0.89765,0.89765,22600000.0
2009-04-29 00:33:00,0.8976,0.8977,0.8976,0.8977,46200000.0
2009-04-29 00:34:00,0.8977,0.8978,0.8976,0.89765,36800000.0
2009-04-29 00:35:00,0.8976,0.8978,0.89755,0.8978,17600000.0
2009-04-29 00:36:00,0.8978,0.8978,0.89755,0.8976,38400000.0
2009-04-29 00:37:00,0.89732,0.89761,0.89732,0.89761,93600000.0
2009-04-29 00:38:00,0.8976,0.8976,0.8976,0.8976,14400000.0
2009-04-29 00:39:00,0.8976,0.89765,0.8976,0.8976,28600000.0
2009-04-29 00:40:00,0.8976,0.8976,0.89755,0.8976,34200000.0
2009-04-29 00:41:00,0.89765,0.89765,0.89765,0.89765,4200000.0
2009-04-29 00:42:00,0.8976,0.8976,0.8976,0.8976,16000000.0
2009-04-29 00:43:00,0.8976,0.8976,0.8976,0.8976,26000000.0
2009-04-29 00:44:00,0.89745,0.8975,0.8974,0.89742,336400000.0
2009-04-29 00:45:00,0.8976,0.8976,0.89755,0.8976,24800000.0
2009-04-29 00:46:00,0.8976,0.8982,0.8976,0.8982,128800000.0
2009-04-29 00:47:00,0.8982,0.8982,0.8977,0.8979,70000000.0
2009-04-29 00:48:00,0.89785,0.8979,0.8975,0.89785,89000000.0
2009-04-29 00:49:00,0.8979,0.8979,0.8978,0.8978,15600000.0
2009-04-29 00:50:00,0.89785,0.8981,0.8978,0.89805,34200000.0
2009-04-29 00:51:00,0.8981,0.8981,0.8979,0.89795,40400000.0
2009-04-29 00:52:00,0.898,0.89805,0.89765,0.89765,85800000.0
2009-04-29 00:53:00,0.89765,0.8977,0.89765,0.8977,5600000.0
2009-04-29 00:54:00,0.89775,0.89775,0.8976,0.8976,4200000.0
2009-04-29 00:55:00,0.89765,0.8977,0.8975,0.8975,64600000.0
2009-04-29 00:56:00,0.8975,0.89755,0.8975,0.89755,21400000.0
2009-04-29 00:57:00,0.8975,0.89785,0.89695,0.89785,42800000.0
2009-04-29 00:58:00,0.8977,0.8977,0.89745,0.8976,26200000.0
2009-04-29 00:59:00,0.8975,0.89755,0.89745,0.89745,29400000.0
2009-04-29 01:00:00,0.8975,0.8977,0.89745,0.89755,24800000.0
2009-04-29 01:01:00,0.89755,0.8977,0.89745,0.89745,18200000.0
2009-04-29 01:02:00,0.89745,0.89745,0.8974,0.89745,6600000.0
2009-04-29 01:03:00,0.89745,0.8975,0.89745,0.89745,20000000.0
2009-04-29 01:04:00,0.89745,0.8975,0.89745,0.8975,2800000.0
2009-04-29 01:05:00,0.8975,0.89795,0.89745,0.8979,24000000.0
2009-04-29 01:06:00,0.8979,0.8979,0.8978,0.8978,30800000.0
2009-04-29 01:07:00,0.8978,0.8978,0.89775,0.89775,3600000.0
2009-04-29 01:08:00,0.8977,0.89775,0.8977,0.8977,11000000.0
2009-04-29 01:09:00,0.8977,0.8977,0.89765,0.89765,5200000.0
2009-04-29 01:10:00,0.89765,0.89765,0.8974,0.8975,10400000.0
2009-04-29 01:11:00,0.8975,0.8975,0.8973,0.89735,51000000.0
2009-04-29 01:12:00,0.8974,0.89755,0.89735,0.8975,18600000.0
2009-04-29 01:13:00,0.89735,0.89735,0.89735,0.89735,1400000.0
2009-04-29 01:14:00,0.89735,0.8974,0.89735,0.8974,2800000.0
2009-04-29 01:15:00,0.89745,0.89745,0.89735,0.89735,4200000.0
2009-04-29 01:16:00,0.8972,0.8972,0.8972,0.8972,35000000.0
2009-04-29 01:17:00,0.8973,0.89735,0.8972,0.8972,23200000.0
2009-04-29 01:18:00,0.8972,0.8972,0.8972,0.8972,17200000.0
2009-04-29 01:19:00,0.89714,0.89729,0.89709,0.89729,255800000.0
2009-04-29 01:20:00,0.8972,0.8973,0.8972,0.8973,85600000.0
2009-04-29 01:21:00,0.8973,0.8973,0.8973,0.8973,20000000.0
2009-04-29 01:22:00,0.8973,0.8973,0.8971,0.8971,45400000.0
2009-04-29 01:23:00,0.8971,0.8971,0.8971,0.8971,2200000.0
2009-04-29 01:24:00,0.8971,0.8971,0.8971,0.8971,2200000.0
2009-04-29 01:25:00,0.89715,0.89715,0.8971,0.8971,6600000.0
2009-04-29 01:26:00,0.8971,0.8971,0.8971,0.8971,2200000.0
2009-04-29 01:27:00,0.89695,0.897,0.89694,0.897,55800000.0
2009-04-29 01:28:00,0.89715,0.89715,0.89715,0.89715,18800000.0
2009-04-29 01:29:00,0.89715,0.89715,0.89715,0.89715,9200000.0
2009-04-29 01:30:00,0.8972,0.8973,0.89715,0.89725,79200000.0
2009-04-29 01:31:00,0.89725,0.8975,0.89715,0.89745,142000000.0
2009-04-29 01:32:00,0.89745,0.89745,0.8974,0.89745,44200000.0
2009-04-29 01:33:00,0.8975,0.8977,0.8975,0.8977,47200000.0
2009-04-29 01:34:00,0.89765,0.8977,0.8973,0.89735,32400000.0
2009-04-29 01:35:00,0.89735,0.89745,0.89735,0.8974,8000000.0
2009-04-29 01:36:00,0.89735,0.89735,0.8973,0.89735,10200000.0
2009-04-29 01:37:00,0.8971,0.8972,0.89698,0.89698,327200000.0
2009-04-29 01:38:00,0.8973,0.8973,0.8973,0.8973,7400000.0
2009-04-29 01:39:00,0.8973,0.8973,0.8973,0.8973,29800000.0
2009-04-29 01:40:00,0.8973,0.8973,0.897,0.897,40800000.0
2009-04-29 01:41:00,0.8968,0.8971,0.8968,0.8971,288800000.0
2009-04-29 01:42:00,0.89705,0.8971,0.89705,0.8971,21000000.0
2009-04-29 01:43:00,0.89676,0.89721,0.89676,0.89721,166000000.0
2009-04-29 01:44:00,0.89687,0.89718,0.89687,0.89698,256200000.0
2009-04-29 01:45:00,0.89674,0.89717,0.89674,0.89707,184000000.0
2009-04-29 01:46:00,0.8971,0.8971,0.8971,0.8971,2200000.0
2009-04-29 01:47:00,0.8971,0.8971,0.8971,0.8971,8200000.0
2009-04-29 01:48:00,0.8971,0.8971,0.8971,0.8971,3800000.0
2009-04-29 01:49:00,0.89715,0.89715,0.89715,0.89715,2200000.0
2009-04-29 01:50:00,0.89715,0.89715,0.89705,0.8971,42600000.0
2009-04-29 01:51:00,0.8971,0.8971,0.8971,0.8971,2200000.0
2009-04-29 01:52:00,0.897,0.89705,0.897,0.89705,40200000.0
2009-04-29 01:53:00,0.89705,0.8971,0.89685,0.89695,71800000.0
2009-04-29 01:54:00,0.8969,0.8969,0.8969,0.8969,3800000.0
2009-04-29 01:55:00,0.89695,0.89695,0.8969,0.89695,54400000.0
2009-04-29 01:56:00,0.89695,0.897,0.8968,0.89685,129400000.0
2009-04-29 01:57:00,0.89685,0.8971,0.89685,0.8971,38600000.0
2009-04-29 01:58:00,0.8971,0.8971,0.897,0.897,24000000.0
2009-04-29 01:59:00,0.897,0.897,0.8968,0.8968,63400000.0
2009-04-29 02:00:00,0.8968,0.89705,0.8967,0.89695,75200000.0
2009-04-29 02:01:00,0.8969,0.89695,0.8968,0.8968,54200000.0
2009-04-29 02:02:00,0.89685,0.89685,0.8968,0.8968,22200000.0
2009-04-29 02:03:00,0.8968,0.89705,0.89665,0.8968,145600000.0
2009-04-29 02:04:00,0.8968,0.89685,0.89665,0.8967,133800000.0
2009-04-29 02:05:00,0.89675,0.89675,0.8966,0.8966,117600000.0
2009-04-29 02:06:00,0.89665,0.8967,0.89655,0.8966,296000000.0
2009-04-29 02:07:00,0.8966,0.89665,0.89655,0.89665,263800000.0
2009-04-29 02:08:00,0.89665,0.8967,0.8966,0.89665,174000000.0
2009-04-29 02:09:00,0.89665,0.8968,0.89665,0.89675,339400000.0
2009-04-29 02:10:00,0.89675,0.89675,0.89665,0.8967,202600000.0
2009-04-29 02:11:00,0.8967,0.8968,0.89665,0.89665,244400000.0
2009-04-29 02:12:00,0.89665,0.8967,0.89655,0.8966,234600000.0
2009-04-29 02:13:00,0.89665,0.8967,0.89655,0.8966,116600000.0
2009-04-29 02:14:00,0.89655,0.8966,0.89655,0.89655,324200000.0
2009-04-29 02:15:00,0.89655,0.8966,0.8965,0.8965,488800000.0
2009-04-29 02:16:00,0.8965,0.89655,0.89645,0.89655,647000010.0
2009-04-29 02:17:00,0.8965,0.8968,0.89645,0.8967,440000000.0
2009-04-29 02:18:00,0.89675,0.8969,0.8967,0.8969,98400000.0
2009-04-29 02:19:00,0.897,0.897,0.8966,0.8966,311200000.0
2009-04-29 02:20:00,0.8966,0.89695,0.89655,0.8969,422000000.0
2009-04-29 02:21:00,0.89695,0.897,0.8968,0.89685,397199999.0
2009-04-29 02:22:00,0.89685,0.89685,0.89645,0.89655,799000002.0
2009-04-29 02:23:00,0.89655,0.8968,0.89645,0.8966,580599999.0
2009-04-29 02:24:00,0.89665,0.8969,0.89655,0.8967,362000000.0
2009-04-29 02:25:00,0.89675,0.8968,0.8966,0.8967,347000000.0
2009-04-29 02:26:00,0.8967,0.89675,0.89655,0.8966,269200000.0
2009-04-29 02:27:00,0.8966,0.89665,0.8966,0.89665,91800000.0
2009-04-29 02:28:00,0.89665,0.8968,0.8966,0.89665,284400000.0
2009-04-29 02:29:00,0.89665,0.8968,0.89665,0.89675,254200000.0
2009-04-29 02:30:00,0.8967,0.89685,0.8967,0.89685,127000000.0
2009-04-29 02:31:00,0.89685,0.89685,0.89655,0.89665,174000001.0
2009-04-29 02:32:00,0.89665,0.89685,0.89665,0.8968,95800000.0
2009-04-29 02:33:00,0.8968,0.8968,0.89675,0.89675,92200000.0
2009-04-29 02:34:00,0.89675,0.8968,0.8966,0.8967,192000000.0
2009-04-29 02:35:00,0.89665,0.89675,0.8966,0.89675,104600000.0
2009-04-29 02:36:00,0.89675,0.89685,0.8967,0.89685,57000000.0
2009-04-29 02:37:00,0.8969,0.897,0.89685,0.897,169200000.0
2009-04-29 02:38:00,0.897,0.897,0.89685,0.89685,194600000.0
2009-04-29 02:39:00,0.8969,0.89715,0.8967,0.89705,305400000.0
2009-04-29 02:40:00,0.89705,0.8971,0.897,0.897,97000000.0
2009-04-29 02:41:00,0.897,0.89705,0.89695,0.897,72600000.0
2009-04-29 02:42:00,0.89695,0.89705,0.8969,0.8969,82400000.0
2009-04-29 02:43:00,0.89695,0.89695,0.8968,0.89685,77800000.0
2009-04-29 02:44:00,0.8968,0.89705,0.8968,0.89695,151400000.0
2009-04-29 02:45:00,0.89685,0.89695,0.8966,0.89675,231000000.0
2009-04-29 02:46:00,0.89675,0.8971,0.8967,0.897,230400000.0
2009-04-29 02:47:00,0.89695,0.89705,0.89675,0.8968,123800000.0
2009-04-29 02:48:00,0.89685,0.8969,0.8968,0.89685,261000000.0
2009-04-29 02:49:00,0.897,0.89715,0.8968,0.8969,332800000.0
2009-04-29 02:50:00,0.8969,0.89695,0.89685,0.8969,122200000.0
2009-04-29 02:51:00,0.89685,0.8971,0.89665,0.89685,165200000.0
2009-04-29 02:52:00,0.8968,0.8968,0.8967,0.8967,34200000.0
2009-04-29 02:53:00,0.8967,0.8968,0.8967,0.89675,145600000.0
2009-04-29 02:54:00,0.8967,0.89675,0.89645,0.89655,323200000.0
2009-04-29 02:55:00,0.8965,0.89675,0.89645,0.89675,1039600002.0
2009-04-29 02:56:00,0.8968,0.89695,0.8966,0.89665,295000000.0
2009-04-29 02:57:00,0.89665,0.8967,0.89655,0.89655,252200000.0
2009-04-29 02:58:00,0.89655,0.8968,0.89655,0.8968,162800000.0
2009-04-29 02:59:00,0.8968,0.89705,0.8968,0.897,90800000.0
2009-04-29 03:00:00,0.897,0.8972,0.897,0.8972,41500000.0
2009-04-29 03:01:00,0.8972,0.89735,0.89685,0.8972,82200000.0
2009-04-29 03:02:00,0.8972,0.8972,0.8968,0.8969,252000000.0
2009-04-29 03:03:00,0.8969,0.89705,0.89675,0.8969,193600000.0
2009-04-29 03:04:00,0.8969,0.8969,0.8968,0.8968,62400000.0
2009-04-29 03:05:00,0.8969,0.897,0.89685,0.89695,85200000.0
2009-04-29 03:06:00,0.8969,0.8969,0.89665,0.89665,125400000.0
2009-04-29 03:07:00,0.89665,0.8967,0.89655,0.89665,118800000.0
2009-04-29 03:08:00,0.89665,0.8967,0.8966,0.89665,98600000.0
2009-04-29 03:09:00,0.89665,0.89665,0.89665,0.89665,86800000.0
2009-04-29 03:10:00,0.89665,0.8971,0.89665,0.89695,79400000.0
2009-04-29 03:11:00,0.89695,0.897,0.89695,0.89695,30200000.0
2009-04-29 03:12:00,0.89695,0.897,0.89695,0.89695,190600000.0
2009-04-29 03:13:00,0.89695,0.89695,0.89675,0.89675,41800000.0
2009-04-29 03:14:00,0.8968,0.89695,0.89675,0.89675,65000000.0
2009-04-29 03:15:00,0.8968,0.8969,0.89655,0.89655,220000000.0
2009-04-29 03:16:00,0.8966,0.89665,0.89655,0.89665,362400000.0
2009-04-29 03:17:00,0.89665,0.8967,0.89665,0.89665,538800004.0
2009-04-29 03:18:00,0.89665,0.89675,0.8966,0.89675,569000000.0
2009-04-29 03:19:00,0.89675,0.8968,0.8966,0.89665,277000000.0
2009-04-29 03:20:00,0.89665,0.8967,0.8966,0.89665,366800000.0
2009-04-29 03:21:00,0.8967,0.89685,0.89665,0.89685,314000000.0
2009-04-29 03:22:00,0.89685,0.89685,0.8967,0.8967,292400000.0
2009-04-29 03:23:00,0.8967,0.89695,0.89665,0.8967,297200000.0
2009-04-29 03:24:00,0.8967,0.8969,0.8967,0.8969,242400000.0
2009-04-29 03:25:00,0.8969,0.897,0.89675,0.8969,199000000.0
2009-04-29 03:26:00,0.89695,0.89695,0.8967,0.8967,90800000.0
2009-04-29 03:27:00,0.8967,0.8967,0.89665,0.8967,100400000.0
2009-04-29 03:28:00,0.8967,0.89675,0.89665,0.8967,120400000.0
2009-04-29 03:29:00,0.89675,0.89675,0.8966,0.8966,118600000.0
2009-04-29 03:30:00,0.8967,0.8967,0.8966,0.89665,54800000.0
2009-04-29 03:31:00,0.8967,0.8967,0.8966,0.89665,120000000.0
2009-04-29 03:32:00,0.89665,0.89665,0.8966,0.8966,84800000.0
2009-04-29 03:33:00,0.8966,0.8966,0.8966,0.8966,237400000.0
2009-04-29 03:34:00,0.8966,0.8966,0.8965,0.8965,167000000.0
2009-04-29 03:35:00,0.8965,0.8967,0.8965,0.8966,87200000.0
2009-04-29 03:36:00,0.8966,0.89675,0.89655,0.89675,101600000.0
2009-04-29 03:37:00,0.89675,0.89675,0.8965,0.89655,151800000.0
2009-04-29 03:38:00,0.89655,0.8966,0.8965,0.89655,253600000.0
2009-04-29 03:39:00,0.89655,0.89655,0.89645,0.89645,355600000.0
2009-04-29 03:40:00,0.8965,0.89665,0.89645,0.8966,208400000.0
2009-04-29 03:41:00,0.89665,0.8967,0.8965,0.8966,116600000.0
2009-04-29 03:42:00,0.8966,0.89665,0.89655,0.8966,145000000.0
2009-04-29 03:43:00,0.8966,0.89665,0.8965,0.8965,153000000.0
2009-04-29 03:44:00,0.8965,0.8966,0.8965,0.8966,152400000.0
2009-04-29 03:45:00,0.8965,0.8966,0.89645,0.89645,284999996.0
2009-04-29 03:46:00,0.89645,0.8965,0.89645,0.89645,1496400017.0
2009-04-29 03:47:00,0.89645,0.8966,0.89645,0.89655,167999999.0
2009-04-29 03:48:00,0.89655,0.8966,0.8965,0.8966,146399999.0
2009-04-29 03:49:00,0.8966,0.8966,0.8965,0.8965,268000000.0
2009-04-29 03:50:00,0.89655,0.8966,0.8965,0.89655,221200004.0
2009-04-29 03:51:00,0.8965,0.8967,0.8965,0.89665,223599998.0
2009-04-29 03:52:00,0.89665,0.8967,0.8965,0.8965,411599998.0
2009-04-29 03:53:00,0.8966,0.8966,0.8965,0.8966,165000001.0
2009-04-29 03:54:00,0.8966,0.8966,0.8966,0.8966,39000000.0
2009-04-29 03:55:00,0.89665,0.8969,0.8966,0.8968,177400000.0
2009-04-29 03:56:00,0.8968,0.89685,0.8968,0.8968,62400000.0
2009-04-29 03:57:00,0.8968,0.89685,0.89665,0.89665,67800000.0
2009-04-29 03:58:00,0.89665,0.8967,0.89655,0.89665,138800000.0
2009-04-29 03:59:00,0.8966,0.8966,0.89655,0.89655,56400000.0
2009-04-29 04:00:00,0.89655,0.89655,0.8965,0.89655,150600000.0
2009-04-29 04:01:00,0.89655,0.8968,0.89655,0.8968,79800000.0
2009-04-29 04:02:00,0.8968,0.8968,0.89675,0.89675,30600000.0
2009-04-29 04:03:00,0.89675,0.89685,0.89665,0.8968,85800000.0
2009-04-29 04:04:00,0.8968,0.8969,0.8968,0.8968,69800000.0
2009-04-29 04:05:00,0.89685,0.89685,0.89675,0.8968,22200000.0
2009-04-29 04:06:00,0.89685,0.8971,0.89675,0.8971,236600000.0
2009-04-29 04:07:00,0.8971,0.89725,0.89685,0.8971,205300000.0
2009-04-29 04:08:00,0.89715,0.89715,0.8967,0.89675,175500000.0
2009-04-29 04:09:00,0.89675,0.8968,0.89675,0.8968,44600000.0
2009-04-29 04:10:00,0.8968,0.89695,0.8968,0.89695,76000000.0
2009-04-29 04:11:00,0.89695,0.89695,0.89695,0.89695,24400000.0
2009-04-29 04:12:00,0.897,0.897,0.89695,0.897,69600000.0
2009-04-29 04:13:00,0.897,0.897,0.8968,0.8968,140200000.0
2009-04-29 04:14:00,0.89675,0.8968,0.89655,0.8967,72800000.0
2009-04-29 04:15:00,0.8967,0.89735,0.8967,0.8971,412600000.0
2009-04-29 04:16:00,0.89715,0.89715,0.8969,0.8969,156400000.0
2009-04-29 04:17:00,0.8969,0.897,0.8968,0.89695,233000000.0
2009-04-29 04:18:00,0.89695,0.8971,0.8968,0.897,179600000.0
2009-04-29 04:19:00,0.897,0.897,0.8966,0.8966,46800000.0
2009-04-29 04:20:00,0.8966,0.89675,0.8966,0.89665,62400000.0
2009-04-29 04:21:00,0.89665,0.89685,0.89665,0.89675,35200000.0
2009-04-29 04:22:00,0.89675,0.89685,0.89665,0.89665,158800000.0
2009-04-29 04:23:00,0.89665,0.89675,0.8965,0.8966,644800009.0
2009-04-29 04:24:00,0.8966,0.8966,0.89655,0.8966,36200000.0
2009-04-29 04:25:00,0.8966,0.8966,0.8965,0.8966,150000003.0
2009-04-29 04:26:00,0.8966,0.8966,0.8965,0.89655,362999999.0
2009-04-29 04:27:00,0.89655,0.8966,0.89655,0.8966,53400000.0
2009-04-29 04:28:00,0.8966,0.8966,0.8966,0.8966,14600000.0
2009-04-29 04:29:00,0.8966,0.8966,0.8966,0.8966,39000000.0
2009-04-29 04:30:00,0.8966,0.8968,0.8966,0.8967,74600000.0
2009-04-29 04:31:00,0.8967,0.8967,0.8966,0.8966,180800000.0
2009-04-29 04:32:00,0.8966,0.89665,0.8966,0.89665,13600000.0
2009-04-29 04:33:00,0.8966,0.89675,0.8966,0.8967,86600000.0
2009-04-29 04:34:00,0.89665,0.89665,0.89655,0.8966,101600000.0
2009-04-29 04:35:00,0.8966,0.8966,0.8965,0.8965,314200001.0
2009-04-29 04:36:00,0.8965,0.8966,0.8965,0.89655,59199999.0
2009-04-29 04:37:00,0.8966,0.8967,0.89655,0.89665,129800000.0
2009-04-29 04:38:00,0.89665,0.8967,0.89655,0.89655,95000000.0
2009-04-29 04:39:00,0.89655,0.89655,0.8965,0.89655,151400000.0
2009-04-29 04:40:00,0.89655,0.8968,0.89645,0.89655,88400000.0
2009-04-29 04:41:00,0.89655,0.8966,0.8965,0.8965,358799999.0
2009-04-29 04:42:00,0.8965,0.8966,0.8965,0.89655,129600000.0
2009-04-29 04:43:00,0.89655,0.8966,0.8965,0.8965,300400001.0
2009-04-29 04:44:00,0.8965,0.89655,0.8965,0.89655,430400001.0
2009-04-29 04:45:00,0.8965,0.8966,0.8965,0.89655,80200000.0
2009-04-29 04:46:00,0.8965,0.8966,0.8965,0.89655,234000000.0
2009-04-29 04:47:00,0.8965,0.89655,0.8965,0.89655,129200000.0
2009-04-29 04:48:00,0.8965,0.89655,0.8965,0.89655,25600000.0
2009-04-29 04:49:00,0.89616,0.89633,0.89606,0.89617,32400000.0
2009-04-29 04:50:00,0.8965,0.89655,0.8965,0.89655,147400000.0
2009-04-29 04:51:00,0.89655,0.8966,0.8965,0.89655,220400000.0
2009-04-29 04:52:00,0.8965,0.89655,0.8965,0.89655,127800001.0
2009-04-29 04:53:00,0.89655,0.8966,0.89655,0.8966,59000000.0
2009-04-29 04:54:00,0.89655,0.8966,0.89655,0.8966,58000000.0
2009-04-29 04:55:00,0.8966,0.89675,0.8966,0.8967,155400000.0
2009-04-29 04:56:00,0.89665,0.89665,0.89665,0.89665,2800000.0
2009-04-29 04:57:00,0.89665,0.89665,0.8965,0.89665,202000000.0
2009-04-29 04:58:00,0.89665,0.89665,0.89665,0.89665,5600000.0
2009-04-29 04:59:00,0.89665,0.89665,0.89665,0.89665,2800000.0
2009-04-29 05:00:00,0.8966,0.8966,0.8965,0.8966,184200000.0
2009-04-29 05:01:00,0.8966,0.8966,0.8965,0.8966,393200000.0
2009-04-29 05:02:00,0.8965,0.8966,0.8965,0.8965,272000000.0
2009-04-29 05:03:00,0.89655,0.89655,0.8965,0.89655,217200000.0
2009-04-29 05:04:00,0.89655,0.89655,0.8965,0.8965,272200000.0
2009-04-29 05:05:00,0.8965,0.89665,0.8965,0.89665,206800000.0
2009-04-29 05:06:00,0.8967,0.89675,0.89655,0.89675,132600000.0
2009-04-29 05:07:00,0.8966,0.8968,0.89655,0.8967,319200000.0
2009-04-29 05:08:00,0.89685,0.89705,0.8968,0.89695,174000000.0
2009-04-29 05:09:00,0.89695,0.8971,0.8969,0.8969,52000000.0
2009-04-29 05:10:00,0.8969,0.8971,0.8966,0.8971,175600000.0
2009-04-29 05:11:00,0.8971,0.8971,0.8967,0.8969,279600000.0
2009-04-29 05:12:00,0.8969,0.8969,0.8967,0.8967,150200000.0
2009-04-29 05:13:00,0.8967,0.89675,0.8966,0.89665,174600000.0
2009-04-29 05:14:00,0.89665,0.89665,0.8965,0.89655,386600000.0
2009-04-29 05:15:00,0.89655,0.89655,0.89605,0.89605,1691000001.0
2009-04-29 05:16:00,0.89605,0.89625,0.89595,0.896,541800000.0
2009-04-29 05:17:00,0.896,0.89615,0.89595,0.89615,435000000.0
2009-04-29 05:18:00,0.8961,0.8963,0.8961,0.89625,510200000.0
2009-04-29 05:19:00,0.89625,0.8963,0.8962,0.8962,443400000.0
2009-04-29 05:20:00,0.8962,0.8962,0.8959,0.89605,561600005.0
2009-04-29 05:21:00,0.89605,0.8964,0.89595,0.8962,468800000.0
2009-04-29 05:22:00,0.8962,0.89645,0.8961,0.89625,491200000.0
2009-04-29 05:23:00,0.8963,0.8968,0.8962,0.89675,338000000.0
2009-04-29 05:24:00,0.89675,0.89675,0.89605,0.89605,373600000.0
2009-04-29 05:25:00,0.89625,0.8965,0.89615,0.8964,319000000.0
2009-04-29 05:26:00,0.8964,0.89655,0.89625,0.89645,421400000.0
2009-04-29 05:27:00,0.89645,0.89665,0.8964,0.8966,324200000.0
2009-04-29 05:28:00,0.89655,0.89665,0.8963,0.8964,358000000.0
2009-04-29 05:29:00,0.8964,0.89665,0.8964,0.8966,178200000.0
2009-04-29 05:30:00,0.89655,0.89675,0.8965,0.89665,164200000.0
2009-04-29 05:31:00,0.8966,0.8966,0.8963,0.8964,45400000.0
2009-04-29 05:32:00,0.89635,0.8965,0.8963,0.8965,153400000.0
2009-04-29 05:33:00,0.8964,0.89665,0.8964,0.8965,194800000.0
2009-04-29 05:34:00,0.8965,0.8966,0.8962,0.89625,224800000.0
2009-04-29 05:35:00,0.89625,0.89645,0.8962,0.8964,27000000.0
2009-04-29 05:36:00,0.8964,0.89645,0.8964,0.8964,181600000.0
2009-04-29 05:37:00,0.8963,0.89685,0.8963,0.89685,179200000.0
2009-04-29 05:38:00,0.8968,0.8969,0.89665,0.89685,195000000.0
2009-04-29 05:39:00,0.8968,0.89685,0.8967,0.8967,111000000.0
2009-04-29 05:40:00,0.89665,0.89685,0.89665,0.8968,61400000.0
2009-04-29 05:41:00,0.8968,0.89685,0.89665,0.8968,70000000.0
2009-04-29 05:42:00,0.8968,0.8968,0.8965,0.89655,97800000.0
2009-04-29 05:43:00,0.8966,0.8966,0.89645,0.89645,14000000.0
2009-04-29 05:44:00,0.89645,0.89665,0.8964,0.89655,143400000.0
2009-04-29 05:45:00,0.89655,0.89655,0.8964,0.8964,117600000.0
2009-04-29 05:46:00,0.89635,0.89645,0.89625,0.8963,77200000.0
2009-04-29 05:47:00,0.89645,0.8965,0.8964,0.89645,64600000.0
2009-04-29 05:48:00,0.89645,0.89645,0.89645,0.89645,4000000.0
2009-04-29 05:49:00,0.89645,0.89645,0.89645,0.89645,13000000.0
2009-04-29 05:50:00,0.89645,0.8965,0.89645,0.8965,22800000.0
2009-04-29 05:51:00,0.8966,0.8966,0.89645,0.89645,102400000.0
2009-04-29 05:52:00,0.89645,0.89665,0.89645,0.89645,77800000.0
2009-04-29 05:53:00,0.8965,0.8965,0.89645,0.89645,41200000.0
2009-04-29 05:54:00,0.89645,0.89645,0.89645,0.89645,53200000.0
2009-04-29 05:55:00,0.89645,0.8965,0.89635,0.89645,83400000.0
2009-04-29 05:56:00,0.8965,0.8965,0.89645,0.89645,20400000.0
2009-04-29 05:57:00,0.89645,0.8965,0.8964,0.8965,19800000.0
2009-04-29 05:58:00,0.8965,0.8965,0.89645,0.8965,44800000.0
2009-04-29 05:59:00,0.8965,0.89655,0.89645,0.8965,58800000.0
2009-04-29 06:00:00,0.8965,0.8966,0.89645,0.8965,228800000.0
2009-04-29 06:01:00,0.8965,0.89665,0.8965,0.89665,111400000.0
2009-04-29 06:02:00,0.8966,0.89675,0.8966,0.8967,103600000.0
2009-04-29 06:03:00,0.89665,0.8967,0.89645,0.8965,86600000.0
2009-04-29 06:04:00,0.89645,0.8966,0.89645,0.8965,147600000.0
2009-04-29 06:05:00,0.8965,0.89655,0.89645,0.89655,111200000.0
2009-04-29 06:06:00,0.89655,0.8966,0.8965,0.8965,142800000.0
2009-04-29 06:07:00,0.8965,0.8966,0.89645,0.89655,104800000.0
2009-04-29 06:08:00,0.89655,0.89665,0.8965,0.8965,48800000.0
2009-04-29 06:09:00,0.8965,0.8965,0.8962,0.8965,52600000.0
2009-04-29 06:10:00,0.8962,0.8965,0.89615,0.8965,19200000.0
2009-04-29 06:11:00,0.8965,0.8965,0.8965,0.8965,5000000.0
2009-04-29 06:12:00,0.8965,0.8965,0.8965,0.8965,17000000.0
2009-04-29 06:13:00,0.8965,0.8965,0.8965,0.8965,18200000.0
2009-04-29 06:14:00,0.8965,0.8965,0.8965,0.8965,26000000.0
2009-04-29 06:15:00,0.8965,0.8965,0.8965,0.8965,19000000.0
2009-04-29 06:16:00,0.89645,0.8965,0.89645,0.89645,70200000.0
2009-04-29 06:17:00,0.89645,0.8969,0.89645,0.8967,176400000.0
2009-04-29 06:18:00,0.8967,0.8967,0.89645,0.8967,90400000.0
2009-04-29 06:19:00,0.8967,0.8968,0.8967,0.8967,97400000.0
2009-04-29 06:20:00,0.8967,0.8967,0.8965,0.8965,152800000.0
2009-04-29 06:21:00,0.89645,0.8965,0.89645,0.89645,61600000.0
2009-04-29 06:22:00,0.89645,0.8967,0.89645,0.8965,240200000.0
2009-04-29 06:23:00,0.8965,0.8965,0.89645,0.8965,32400000.0
2009-04-29 06:24:00,0.8965,0.8965,0.89645,0.8965,19600000.0
2009-04-29 06:25:00,0.8965,0.89665,0.8965,0.8966,72200000.0
2009-04-29 06:26:00,0.89665,0.89665,0.89645,0.89665,268400000.0
2009-04-29 06:27:00,0.8966,0.8968,0.8966,0.89665,87800000.0
2009-04-29 06:28:00,0.89665,0.89675,0.8966,0.8966,74600000.0
2009-04-29 06:29:00,0.89655,0.89665,0.89655,0.89665,30400000.0
2009-04-29 06:30:00,0.89665,0.89665,0.8966,0.89665,13800000.0
2009-04-29 06:31:00,0.89675,0.8968,0.8966,0.89665,150800000.0
2009-04-29 06:32:00,0.8966,0.89675,0.8966,0.8967,103600000.0
2009-04-29 06:33:00,0.8967,0.89675,0.89665,0.89665,59400000.0
2009-04-29 06:34:00,0.89665,0.89675,0.89625,0.89655,109400000.0
2009-04-29 06:35:00,0.89645,0.89645,0.8964,0.8964,92400000.0
2009-04-29 06:36:00,0.8964,0.8964,0.8964,0.8964,7200000.0
2009-04-29 06:37:00,0.8964,0.89645,0.8963,0.8964,101400000.0
2009-04-29 06:38:00,0.8964,0.8964,0.8964,0.8964,52400000.0
2009-04-29 06:39:00,0.8964,0.8964,0.8964,0.8964,15000000.0
2009-04-29 06:40:00,0.8964,0.8964,0.89605,0.8963,19000000.0
2009-04-29 06:41:00,0.89635,0.89635,0.89595,0.896,53200000.0
2009-04-29 06:42:00,0.896,0.89635,0.896,0.8961,95400000.0
2009-04-29 06:43:00,0.8961,0.8962,0.896,0.896,258800000.0
2009-04-29 06:44:00,0.896,0.8962,0.896,0.89605,56600000.0
2009-04-29 06:45:00,0.896,0.8963,0.896,0.8962,167200000.0
2009-04-29 06:46:00,0.8962,0.8966,0.8962,0.8966,175600000.0
2009-04-29 06:47:00,0.8966,0.8966,0.89655,0.89655,51000000.0
2009-04-29 06:48:00,0.89655,0.8966,0.89645,0.8965,52000000.0
2009-04-29 06:49:00,0.89655,0.8967,0.89655,0.8966,75200000.0
2009-04-29 06:50:00,0.89655,0.89665,0.89645,0.89665,103800000.0
2009-04-29 06:51:00,0.8966,0.8966,0.8965,0.8966,91400000.0
2009-04-29 06:52:00,0.89665,0.8967,0.8965,0.8965,123000000.0
2009-04-29 06:53:00,0.8965,0.89665,0.89635,0.89635,222000000.0
2009-04-29 06:54:00,0.89635,0.8966,0.89635,0.8964,277400000.0
2009-04-29 06:55:00,0.8964,0.89655,0.8964,0.89655,50400000.0
2009-04-29 06:56:00,0.89655,0.8966,0.89645,0.89655,125800000.0
2009-04-29 06:57:00,0.89655,0.8966,0.8965,0.8966,68000000.0
2009-04-29 06:58:00,0.8966,0.8967,0.89645,0.8965,175800000.0
2009-04-29 06:59:00,0.8965,0.89665,0.8965,0.8966,171000000.0
2009-04-29 07:00:00,0.89655,0.89665,0.8965,0.8965,135200000.0
2009-04-29 07:01:00,0.8965,0.8965,0.89645,0.8965,43200000.0
2009-04-29 07:02:00,0.89645,0.8965,0.8964,0.8964,124000000.0
2009-04-29 07:03:00,0.8964,0.8965,0.8964,0.8965,282400000.0
2009-04-29 07:04:00,0.8965,0.8965,0.89645,0.8965,53400000.0
2009-04-29 07:05:00,0.8965,0.8965,0.8965,0.8965,66200000.0
2009-04-29 07:06:00,0.8965,0.89655,0.89645,0.89645,110800000.0
2009-04-29 07:07:00,0.89645,0.89655,0.89645,0.89655,120200000.0
2009-04-29 07:08:00,0.8965,0.8965,0.89645,0.8965,82400000.0
2009-04-29 07:09:00,0.8965,0.89655,0.8965,0.8965,73400000.0
2009-04-29 07:10:00,0.8965,0.8965,0.89645,0.8965,64800000.0
2009-04-29 07:11:00,0.8965,0.8967,0.8965,0.8966,288600000.0
2009-04-29 07:12:00,0.8966,0.8967,0.89645,0.8966,242600000.0
2009-04-29 07:13:00,0.89655,0.8967,0.8965,0.89655,337800000.0
2009-04-29 07:14:00,0.89655,0.89665,0.8965,0.8966,161800000.0
2009-04-29 07:15:00,0.89655,0.89665,0.89645,0.89645,192800000.0
2009-04-29 07:16:00,0.89645,0.8965,0.8964,0.89645,179600000.0
2009-04-29 07:17:00,0.89645,0.89645,0.8964,0.89645,125000000.0
2009-04-29 07:18:00,0.89645,0.89645,0.89645,0.89645,9200000.0
2009-04-29 07:19:00,0.89645,0.8965,0.89645,0.89645,48800000.0
2009-04-29 07:20:00,0.89645,0.89655,0.89645,0.8965,198800000.0
2009-04-29 07:21:00,0.8965,0.89665,0.89645,0.8965,409800000.0
2009-04-29 07:22:00,0.89645,0.89645,0.89645,0.89645,122600000.0
2009-04-29 07:23:00,0.89645,0.8966,0.89645,0.89655,282800002.0
2009-04-29 07:24:00,0.89655,0.8967,0.8965,0.8967,414600001.0
2009-04-29 07:25:00,0.8967,0.897,0.89645,0.8966,286400000.0
2009-04-29 07:26:00,0.8965,0.89685,0.8965,0.89685,293800000.0
2009-04-29 07:27:00,0.8969,0.897,0.8967,0.89675,140800000.0
2009-04-29 07:28:00,0.89675,0.89695,0.89675,0.8969,186400000.0
2009-04-29 07:29:00,0.89685,0.89725,0.8968,0.89715,317600000.0
2009-04-29 07:30:00,0.89715,0.89725,0.897,0.89705,256200000.0
2009-04-29 07:31:00,0.89705,0.89705,0.89685,0.8969,114200000.0
2009-04-29 07:32:00,0.89695,0.89715,0.89675,0.89705,328200000.0
2009-04-29 07:33:00,0.8971,0.8971,0.8969,0.89695,216200000.0
2009-04-29 07:34:00,0.89695,0.8972,0.89695,0.89705,243000000.0
2009-04-29 07:35:00,0.89705,0.89715,0.8968,0.89715,286800000.0
2009-04-29 07:36:00,0.89715,0.8972,0.8971,0.8971,189200000.0
2009-04-29 07:37:00,0.8971,0.8972,0.8971,0.89715,233600000.0
2009-04-29 07:38:00,0.89715,0.8974,0.89715,0.8973,343600000.0
2009-04-29 07:39:00,0.89735,0.8975,0.8973,0.8973,240000000.0
2009-04-29 07:40:00,0.8973,0.89765,0.89705,0.8973,369400000.0
2009-04-29 07:41:00,0.89725,0.89735,0.897,0.8971,347400000.0
2009-04-29 07:42:00,0.8971,0.89755,0.89705,0.8975,430800002.0
2009-04-29 07:43:00,0.89755,0.89755,0.8973,0.8973,155000000.0
2009-04-29 07:44:00,0.8973,0.89735,0.8973,0.89735,38800000.0
2009-04-29 07:45:00,0.89735,0.8974,0.89735,0.8974,136600000.0
2009-04-29 07:46:00,0.89735,0.8974,0.8973,0.89735,202600000.0
2009-04-29 07:47:00,0.8974,0.89745,0.89735,0.89735,237600000.0
2009-04-29 07:48:00,0.89735,0.89745,0.89735,0.89735,351200000.0
2009-04-29 07:49:00,0.89735,0.8974,0.8973,0.8974,139000000.0
2009-04-29 07:50:00,0.89745,0.89745,0.89715,0.8972,100600000.0
2009-04-29 07:51:00,0.89725,0.8973,0.89695,0.897,144400000.0
2009-04-29 07:52:00,0.897,0.89715,0.897,0.89715,125200000.0
2009-04-29 07:53:00,0.89715,0.89715,0.89715,0.89715,45000000.0
2009-04-29 07:54:00,0.89715,0.89715,0.897,0.8971,194200000.0
2009-04-29 07:55:00,0.89715,0.89745,0.89715,0.89715,199000001.0
2009-04-29 07:56:00,0.89715,0.8973,0.8971,0.89725,101000000.0
2009-04-29 07:57:00,0.89725,0.8973,0.89715,0.89715,30000000.0
2009-04-29 07:58:00,0.8971,0.89715,0.8969,0.897,85800000.0
2009-04-29 07:59:00,0.89705,0.89705,0.89655,0.8968,198600000.0
2009-04-29 08:00:00,0.8968,0.8973,0.8968,0.8973,104900000.0
2009-04-29 08:01:00,0.89715,0.89725,0.897,0.897,66600000.0
2009-04-29 08:02:00,0.897,0.89705,0.8967,0.8967,41800000.0
2009-04-29 08:03:00,0.8967,0.8968,0.89665,0.8968,100000000.0
2009-04-29 08:04:00,0.89675,0.8969,0.8965,0.89675,149500000.0
2009-04-29 08:05:00,0.89675,0.8969,0.89665,0.8969,251600000.0
2009-04-29 08:06:00,0.8969,0.89705,0.8967,0.8968,97000000.0
2009-04-29 08:07:00,0.8968,0.8969,0.89675,0.8968,193000000.0
2009-04-29 08:08:00,0.89685,0.89685,0.8966,0.8967,261600001.0
2009-04-29 08:09:00,0.8967,0.8968,0.8967,0.89675,134000000.0
2009-04-29 08:10:00,0.89675,0.89685,0.8967,0.8968,127600000.0
2009-04-29 08:11:00,0.89675,0.8972,0.89675,0.89675,325200000.0
2009-04-29 08:12:00,0.89675,0.89685,0.89675,0.8968,100400000.0
2009-04-29 08:13:00,0.89675,0.8968,0.8967,0.8967,170800000.0
2009-04-29 08:14:00,0.8967,0.89705,0.8967,0.89695,179200000.0
2009-04-29 08:15:00,0.89695,0.89705,0.89675,0.89685,141800000.0
2009-04-29 08:16:00,0.8968,0.89685,0.89675,0.89675,164600000.0
2009-04-29 08:17:00,0.89675,0.8969,0.8967,0.89675,79400000.0
2009-04-29 08:18:00,0.89675,0.89705,0.89675,0.89685,177000000.0
2009-04-29 08:19:00,0.8968,0.89695,0.8967,0.8969,388599998.0
2009-04-29 08:20:00,0.8969,0.897,0.89685,0.8969,179200000.0
2009-04-29 08:21:00,0.89685,0.89695,0.89675,0.89675,322200000.0
2009-04-29 08:22:00,0.8967,0.89685,0.8966,0.8966,179400000.0
2009-04-29 08:23:00,0.8966,0.89705,0.89655,0.897,336000000.0
2009-04-29 08:24:00,0.897,0.89725,0.89685,0.89715,521800000.0
2009-04-29 08:25:00,0.89715,0.8972,0.897,0.89705,259200000.0
2009-04-29 08:26:00,0.897,0.89715,0.8969,0.897,430600000.0
2009-04-29 08:27:00,0.897,0.8971,0.8969,0.8971,255200000.0
2009-04-29 08:28:00,0.89705,0.89715,0.8969,0.8969,303200000.0
2009-04-29 08:29:00,0.8969,0.89705,0.8969,0.897,177400000.0
2009-04-29 08:30:00,0.897,0.89715,0.8969,0.89695,264200000.0
2009-04-29 08:31:00,0.897,0.8971,0.8966,0.8967,315000000.0
2009-04-29 08:32:00,0.8967,0.89705,0.8966,0.897,517800001.0
2009-04-29 08:33:00,0.89705,0.89705,0.89705,0.89705,247200000.0
2009-04-29 08:34:00,0.89705,0.89715,0.897,0.89705,423600000.0
2009-04-29 08:35:00,0.89705,0.8971,0.8969,0.897,315800000.0
2009-04-29 08:36:00,0.897,0.89715,0.89665,0.8967,340800000.0
2009-04-29 08:37:00,0.8967,0.89685,0.89665,0.8968,253400000.0
2009-04-29 08:38:00,0.8968,0.89715,0.8968,0.8971,281600000.0
2009-04-29 08:39:00,0.89725,0.89725,0.897,0.8972,266400000.0
2009-04-29 08:40:00,0.89725,0.89725,0.89705,0.8971,189800000.0
2009-04-29 08:41:00,0.8971,0.8971,0.8967,0.89675,320400000.0
2009-04-29 08:42:00,0.8968,0.8969,0.89665,0.89685,149600000.0
2009-04-29 08:43:00,0.89685,0.8969,0.8968,0.89685,57600000.0
2009-04-29 08:44:00,0.8968,0.89685,0.8967,0.89685,94400000.0
2009-04-29 08:45:00,0.8968,0.89695,0.8968,0.8969,143000000.0
2009-04-29 08:46:00,0.8969,0.8972,0.8968,0.8969,379400000.0
2009-04-29 08:47:00,0.8969,0.8969,0.8968,0.8968,111400000.0
2009-04-29 08:48:00,0.8968,0.8969,0.89655,0.8966,195200000.0
2009-04-29 08:49:00,0.89665,0.8967,0.89645,0.8965,161800000.0
2009-04-29 08:50:00,0.89645,0.89645,0.8962,0.8962,198800000.0
2009-04-29 08:51:00,0.8962,0.8962,0.8959,0.89605,365800000.0
2009-04-29 08:52:00,0.8961,0.8962,0.896,0.8962,368000000.0
2009-04-29 08:53:00,0.8961,0.8962,0.896,0.896,331400000.0
2009-04-29 08:54:00,0.89605,0.89645,0.896,0.8964,351500000.0
2009-04-29 08:55:00,0.8964,0.8965,0.8963,0.8965,261800000.0
2009-04-29 08:56:00,0.8965,0.8966,0.8965,0.8965,177800000.0
2009-04-29 08:57:00,0.89665,0.89665,0.89625,0.8964,188000000.0
2009-04-29 08:58:00,0.89635,0.89635,0.8961,0.89615,265200000.0
2009-04-29 08:59:00,0.8962,0.8963,0.8961,0.89615,179000000.0
2009-04-29 09:00:00,0.89615,0.89645,0.896,0.8964,330400000.0
2009-04-29 09:01:00,0.89645,0.89645,0.89615,0.8962,540199999.0
2009-04-29 09:02:00,0.89615,0.89635,0.896,0.89625,334500000.0
2009-04-29 09:03:00,0.89625,0.89625,0.896,0.89605,300400000.0
2009-04-29 09:04:00,0.89605,0.8968,0.89605,0.8968,458500000.0
2009-04-29 09:05:00,0.8968,0.8968,0.8966,0.8966,164200000.0
2009-04-29 09:06:00,0.8966,0.89665,0.8965,0.8966,355200000.0
2009-04-29 09:07:00,0.89655,0.8967,0.89655,0.89665,362400000.0
2009-04-29 09:08:00,0.8967,0.8967,0.8966,0.8966,57000000.0
2009-04-29 09:09:00,0.8966,0.8967,0.8965,0.8967,130200000.0
2009-04-29 09:10:00,0.8967,0.8967,0.89655,0.8966,158400000.0
2009-04-29 09:11:00,0.8966,0.89685,0.8966,0.8967,200400000.0
2009-04-29 09:12:00,0.8967,0.8968,0.89665,0.89675,234800000.0
2009-04-29 09:13:00,0.8967,0.89675,0.89655,0.8966,281400000.0
2009-04-29 09:14:00,0.89655,0.89675,0.89655,0.89675,208400000.0
2009-04-29 09:15:00,0.89675,0.8971,0.8967,0.897,115100000.0
2009-04-29 09:16:00,0.897,0.89715,0.89685,0.89705,302800000.0
2009-04-29 09:17:00,0.89705,0.8971,0.89695,0.897,240800000.0
2009-04-29 09:18:00,0.897,0.8972,0.897,0.8971,207400000.0
2009-04-29 09:19:00,0.8971,0.8971,0.8968,0.8968,254400000.0
2009-04-29 09:20:00,0.8968,0.8971,0.8968,0.8971,349000000.0
2009-04-29 09:21:00,0.89715,0.8973,0.8967,0.89675,273800000.0
2009-04-29 09:22:00,0.89675,0.8968,0.89655,0.89665,256400000.0
2009-04-29 09:23:00,0.89665,0.8967,0.8965,0.89655,485800000.0
2009-04-29 09:24:00,0.89655,0.8966,0.8965,0.8966,229800000.0
2009-04-29 09:25:00,0.8966,0.8966,0.8965,0.89655,160200000.0
2009-04-29 09:26:00,0.89655,0.89655,0.89645,0.89655,83800000.0
2009-04-29 09:27:00,0.89655,0.8966,0.89655,0.89655,166200000.0
2009-04-29 09:28:00,0.89665,0.8967,0.8965,0.89655,240400000.0
2009-04-29 09:29:00,0.89655,0.89665,0.8965,0.8965,463600000.0
2009-04-29 09:30:00,0.8965,0.8966,0.89635,0.89635,208300000.0
2009-04-29 09:31:00,0.89635,0.8964,0.89625,0.89625,199000000.0
2009-04-29 09:32:00,0.89625,0.89635,0.89615,0.8962,188200001.0
2009-04-29 09:33:00,0.8962,0.89625,0.8959,0.89625,563399999.0
2009-04-29 09:34:00,0.89625,0.8965,0.8962,0.8963,246400000.0
2009-04-29 09:35:00,0.89625,0.8966,0.89625,0.8966,173800000.0
2009-04-29 09:36:00,0.8966,0.89665,0.89645,0.8966,209800000.0
2009-04-29 09:37:00,0.89665,0.89665,0.89635,0.89635,340800000.0
2009-04-29 09:38:00,0.89635,0.89665,0.89635,0.8965,258800000.0
2009-04-29 09:39:00,0.89645,0.89665,0.89645,0.8965,250000000.0
2009-04-29 09:40:00,0.89645,0.89675,0.89635,0.8967,402300000.0
2009-04-29 09:41:00,0.89665,0.8969,0.8966,0.89685,375600000.0
2009-04-29 09:42:00,0.89695,0.89705,0.8968,0.8969,268600000.0
2009-04-29 09:43:00,0.89685,0.8971,0.89685,0.89705,166000000.0
2009-04-29 09:44:00,0.89705,0.89725,0.897,0.8972,134400000.0
2009-04-29 09:45:00,0.8972,0.89735,0.89705,0.8972,211800000.0
2009-04-29 09:46:00,0.8972,0.8973,0.8971,0.8971,371600000.0
2009-04-29 09:47:00,0.89715,0.89725,0.89695,0.89695,199500000.0
2009-04-29 09:48:00,0.8969,0.89695,0.8965,0.8966,237000000.0
2009-04-29 09:49:00,0.89655,0.8966,0.89625,0.89625,123600000.0
2009-04-29 09:50:00,0.89625,0.89645,0.89605,0.8961,169300000.0
2009-04-29 09:51:00,0.8961,0.89625,0.896,0.8961,122500000.0
2009-04-29 09:52:00,0.8961,0.8961,0.896,0.8961,121000000.0
2009-04-29 09:53:00,0.8961,0.8961,0.89605,0.89605,39800000.0
2009-04-29 09:54:00,0.89605,0.89615,0.89605,0.89615,116400000.0
2009-04-29 09:55:00,0.8961,0.89615,0.8959,0.8959,188200000.0
2009-04-29 09:56:00,0.8958,0.8958,0.8955,0.89555,168000000.0
2009-04-29 09:57:00,0.89555,0.8956,0.8954,0.89555,378999996.0
2009-04-29 09:58:00,0.89565,0.89585,0.89555,0.89565,219700000.0
2009-04-29 09:59:00,0.89565,0.8958,0.8955,0.8956,189200000.0
2009-04-29 10:00:00,0.89565,0.89605,0.89565,0.89575,276800000.0
2009-04-29 10:01:00,0.89575,0.8961,0.89565,0.8961,589900000.0
2009-04-29 10:02:00,0.89605,0.89615,0.89545,0.8955,371500000.0
2009-04-29 10:03:00,0.89555,0.8961,0.89555,0.8958,414600000.0
2009-04-29 10:04:00,0.8958,0.89585,0.8953,0.8954,350600000.0
2009-04-29 10:05:00,0.89555,0.8958,0.8955,0.89555,418800000.0
2009-04-29 10:06:00,0.8956,0.8959,0.89555,0.8958,390400000.0
2009-04-29 10:07:00,0.8957,0.89585,0.89565,0.89575,249800000.0
2009-04-29 10:08:00,0.89575,0.89585,0.8957,0.89585,178400000.0
2009-04-29 10:09:00,0.8959,0.8959,0.89565,0.89565,98800000.0
2009-04-29 10:10:00,0.89565,0.8958,0.8953,0.8954,355700000.0
2009-04-29 10:11:00,0.8954,0.89575,0.89535,0.8957,253700000.0
2009-04-29 10:12:00,0.8957,0.89615,0.8957,0.89615,181900000.0
2009-04-29 10:13:00,0.89615,0.89625,0.89605,0.89615,230700000.0
2009-04-29 10:14:00,0.89615,0.8962,0.89595,0.89605,245200000.0
2009-04-29 10:15:00,0.8961,0.89615,0.89585,0.89585,123400000.0
2009-04-29 10:16:00,0.89585,0.896,0.8958,0.89585,161200000.0
2009-04-29 10:17:00,0.8959,0.89595,0.89575,0.89575,304000000.0
2009-04-29 10:18:00,0.89565,0.89595,0.89565,0.89585,353800000.0
2009-04-29 10:19:00,0.89585,0.896,0.8957,0.89595,278600000.0
2009-04-29 10:20:00,0.89595,0.896,0.8958,0.89585,512400000.0
2009-04-29 10:21:00,0.89585,0.8961,0.8958,0.8961,273600000.0
2009-04-29 10:22:00,0.8961,0.8961,0.8959,0.896,385600000.0
2009-04-29 10:23:00,0.89595,0.89625,0.89595,0.89615,293600000.0
2009-04-29 10:24:00,0.8962,0.8962,0.8962,0.8962,126200000.0
2009-04-29 10:25:00,0.8962,0.89625,0.8962,0.89625,137600000.0
2009-04-29 10:26:00,0.89625,0.89625,0.89585,0.8959,509500000.0
2009-04-29 10:27:00,0.8959,0.89615,0.89575,0.89605,194200000.0
2009-04-29 10:28:00,0.89605,0.8962,0.896,0.8962,182400000.0
2009-04-29 10:29:00,0.8962,0.8962,0.89595,0.896,78000000.0
2009-04-29 10:30:00,0.896,0.89605,0.8959,0.896,198200000.0
2009-04-29 10:31:00,0.896,0.8961,0.8958,0.89585,405600000.0
2009-04-29 10:32:00,0.89585,0.896,0.8958,0.89595,388800000.0
2009-04-29 10:33:00,0.89595,0.89605,0.8959,0.896,160400000.0
2009-04-29 10:34:00,0.89595,0.89605,0.89585,0.896,93800000.0
2009-04-29 10:35:00,0.896,0.896,0.8959,0.8959,400200000.0
2009-04-29 10:36:00,0.8959,0.896,0.8956,0.8957,521800000.0
2009-04-29 10:37:00,0.8957,0.8958,0.89545,0.89555,293800000.0
2009-04-29 10:38:00,0.89555,0.89555,0.8954,0.8955,213400000.0
2009-04-29 10:39:00,0.89545,0.89585,0.89545,0.8957,131600000.0
2009-04-29 10:40:00,0.8957,0.8957,0.8956,0.8957,185000000.0
2009-04-29 10:41:00,0.8957,0.8959,0.8956,0.89585,211600000.0
2009-04-29 10:42:00,0.896,0.89605,0.8959,0.89595,287600000.0
2009-04-29 10:43:00,0.89595,0.8961,0.89595,0.89605,142600000.0
2009-04-29 10:44:00,0.896,0.89615,0.89595,0.89605,319600000.0
2009-04-29 10:45:00,0.8961,0.89635,0.896,0.89625,395400000.0
2009-04-29 10:46:00,0.89625,0.89635,0.89605,0.8961,522600000.0
2009-04-29 10:47:00,0.8961,0.8967,0.89605,0.8964,727700000.0
2009-04-29 10:48:00,0.8964,0.89685,0.8963,0.89655,591100000.0
2009-04-29 10:49:00,0.89655,0.89655,0.8962,0.89625,647500000.0
2009-04-29 10:50:00,0.89625,0.8967,0.89615,0.8966,500600000.0
2009-04-29 10:51:00,0.8966,0.8968,0.8964,0.89645,680600000.0
2009-04-29 10:52:00,0.89645,0.89675,0.8964,0.89645,467800000.0
2009-04-29 10:53:00,0.89645,0.8965,0.896,0.8961,503200000.0
2009-04-29 10:54:00,0.89615,0.8965,0.89615,0.8962,591000000.0
2009-04-29 10:55:00,0.8962,0.89675,0.8962,0.8966,315800000.0
2009-04-29 10:56:00,0.8967,0.8968,0.8964,0.8966,322600000.0
2009-04-29 10:57:00,0.89665,0.89725,0.89665,0.8972,351400000.0
2009-04-29 10:58:00,0.8972,0.8973,0.89685,0.89725,507300002.0
2009-04-29 10:59:00,0.89725,0.8973,0.8968,0.89685,678800000.0
2009-04-29 11:00:00,0.89685,0.897,0.8967,0.8969,504000000.0
2009-04-29 11:01:00,0.8969,0.89735,0.89675,0.8968,730800000.0
2009-04-29 11:02:00,0.8968,0.89705,0.89645,0.8969,728300002.0
2009-04-29 11:03:00,0.89685,0.89695,0.89685,0.89685,98400000.0
2009-04-29 11:04:00,0.8968,0.89685,0.89675,0.89675,36800000.0
2009-04-29 11:05:00,0.89675,0.89685,0.89675,0.89675,126600000.0
2009-04-29 11:06:00,0.89675,0.8968,0.89675,0.8968,28400000.0
2009-04-29 11:07:00,0.8968,0.89685,0.89655,0.8966,133400000.0
2009-04-29 11:08:00,0.8966,0.89675,0.89655,0.8966,347600000.0
2009-04-29 11:09:00,0.8966,0.8967,0.8966,0.89665,37800000.0
2009-04-29 11:10:00,0.89665,0.89675,0.8966,0.8967,64400000.0
2009-04-29 11:11:00,0.8967,0.89675,0.89665,0.89665,58700000.0
2009-04-29 11:12:00,0.89655,0.8966,0.89625,0.8964,368600000.0
2009-04-29 11:13:00,0.89645,0.8966,0.8963,0.8965,564200000.0
2009-04-29 11:14:00,0.89645,0.8966,0.8963,0.8963,323600000.0
2009-04-29 11:15:00,0.89635,0.89695,0.8963,0.8969,713599999.0
2009-04-29 11:16:00,0.8969,0.897,0.8963,0.89635,695700000.0
2009-04-29 11:17:00,0.8964,0.8966,0.89595,0.8961,583300000.0
2009-04-29 11:18:00,0.8962,0.89635,0.89585,0.89625,453300000.0
2009-04-29 11:19:00,0.89625,0.8965,0.89615,0.8965,148400000.0
2009-04-29 11:20:00,0.8965,0.8965,0.8962,0.89625,702700000.0
2009-04-29 11:21:00,0.89635,0.89635,0.8961,0.89625,187200000.0
2009-04-29 11:22:00,0.89625,0.8963,0.89595,0.896,297000000.0
2009-04-29 11:23:00,0.896,0.89605,0.89595,0.89605,193800000.0
2009-04-29 11:24:00,0.8961,0.89635,0.8961,0.8961,156400000.0
2009-04-29 11:25:00,0.8961,0.89675,0.8961,0.89665,620900002.0
2009-04-29 11:26:00,0.8965,0.8967,0.8965,0.89655,544200000.0
2009-04-29 11:27:00,0.89655,0.8966,0.8965,0.8966,185200000.0
2009-04-29 11:28:00,0.8966,0.89665,0.8965,0.8965,411300000.0
2009-04-29 11:29:00,0.8965,0.8965,0.89595,0.89605,137200000.0
2009-04-29 11:30:00,0.8961,0.89615,0.89595,0.896,394000000.0
2009-04-29 11:31:00,0.896,0.89605,0.89595,0.89595,196200000.0
2009-04-29 11:32:00,0.89595,0.8961,0.89595,0.8961,237200000.0
2009-04-29 11:33:00,0.89615,0.8962,0.89595,0.89605,155000000.0
2009-04-29 11:34:00,0.89605,0.8963,0.89605,0.8962,174600000.0
2009-04-29 11:35:00,0.8962,0.8964,0.8962,0.8964,118600000.0
2009-04-29 11:36:00,0.89635,0.8966,0.89635,0.89645,251600000.0
2009-04-29 11:37:00,0.89645,0.89675,0.8964,0.8967,395000000.0
2009-04-29 11:38:00,0.8967,0.8969,0.8967,0.8968,127000000.0
2009-04-29 11:39:00,0.8968,0.897,0.8968,0.89685,445000001.0
2009-04-29 11:40:00,0.89685,0.89685,0.89685,0.89685,36200000.0
2009-04-29 11:41:00,0.89685,0.89685,0.89665,0.8967,297700000.0
2009-04-29 11:42:00,0.8967,0.8967,0.89645,0.89655,315400000.0
2009-04-29 11:43:00,0.8965,0.8967,0.89635,0.89655,383200000.0
2009-04-29 11:44:00,0.8965,0.8966,0.8964,0.89655,262600000.0
2009-04-29 11:45:00,0.89655,0.89665,0.89645,0.8966,207800000.0
2009-04-29 11:46:00,0.8966,0.8966,0.8964,0.8965,293800000.0
2009-04-29 11:47:00,0.8965,0.8965,0.8964,0.89645,220000000.0
2009-04-29 11:48:00,0.8965,0.8965,0.89535,0.89555,719900000.0
2009-04-29 11:49:00,0.89555,0.89585,0.89545,0.89545,635200000.0
2009-04-29 11:50:00,0.89545,0.8955,0.8952,0.8952,429300000.0
2009-04-29 11:51:00,0.8952,0.89535,0.895,0.8951,418800000.0
2009-04-29 11:52:00,0.89515,0.8954,0.895,0.89535,299700000.0
2009-04-29 11:53:00,0.89535,0.89545,0.89525,0.89535,123700000.0
2009-04-29 11:54:00,0.89535,0.89605,0.89535,0.896,338200000.0
2009-04-29 11:55:00,0.89585,0.8959,0.8954,0.89555,429000000.0
2009-04-29 11:56:00,0.8956,0.8959,0.8956,0.89575,358400000.0
2009-04-29 11:57:00,0.89575,0.89585,0.89575,0.8958,193800000.0
2009-04-29 11:58:00,0.8958,0.8959,0.8957,0.8958,255900000.0
2009-04-29 11:59:00,0.8958,0.89585,0.89555,0.89555,275100000.0
2009-04-29 12:00:00,0.8957,0.8957,0.89555,0.89555,231000000.0
2009-04-29 12:01:00,0.89555,0.8956,0.8954,0.8955,347800000.0
2009-04-29 12:02:00,0.89555,0.8956,0.89545,0.89545,198600000.0
2009-04-29 12:03:00,0.89545,0.89555,0.8954,0.89555,93400000.0
2009-04-29 12:04:00,0.89555,0.89585,0.89555,0.8956,424600001.0
2009-04-29 12:05:00,0.8956,0.8957,0.89555,0.8956,262400000.0
2009-04-29 12:06:00,0.8956,0.89585,0.8956,0.8958,176600000.0
2009-04-29 12:07:00,0.89585,0.8961,0.89585,0.89605,329600000.0
2009-04-29 12:08:00,0.89605,0.8962,0.89605,0.8961,278800000.0
2009-04-29 12:09:00,0.8961,0.8963,0.8961,0.8963,351400000.0
2009-04-29 12:10:00,0.89615,0.89625,0.89605,0.8961,326800000.0
2009-04-29 12:11:00,0.8961,0.8961,0.89605,0.8961,181400000.0
2009-04-29 12:12:00,0.8961,0.8962,0.89605,0.8962,174400000.0
2009-04-29 12:13:00,0.8962,0.8962,0.896,0.896,329800000.0
2009-04-29 12:14:00,0.89595,0.896,0.89585,0.89595,210200000.0
2009-04-29 12:15:00,0.8959,0.8964,0.8959,0.89635,264400000.0
2009-04-29 12:16:00,0.89635,0.89675,0.8963,0.89665,398600000.0
2009-04-29 12:17:00,0.8966,0.8971,0.8965,0.89705,414000000.0
2009-04-29 12:18:00,0.89705,0.8971,0.8969,0.89705,565000000.0
2009-04-29 12:19:00,0.8969,0.89695,0.8967,0.8968,524000000.0
2009-04-29 12:20:00,0.8968,0.8969,0.89665,0.8967,468200000.0
2009-04-29 12:21:00,0.8967,0.8968,0.8965,0.8966,140600000.0
2009-04-29 12:22:00,0.8966,0.8966,0.89635,0.89635,235100000.0
2009-04-29 12:23:00,0.8964,0.89645,0.8963,0.89635,268800000.0
2009-04-29 12:24:00,0.8964,0.8964,0.8961,0.89615,200000000.0
2009-04-29 12:25:00,0.8962,0.8962,0.8958,0.8958,359800000.0
2009-04-29 12:26:00,0.8958,0.89645,0.89575,0.89645,194000000.0
2009-04-29 12:27:00,0.89645,0.89645,0.89625,0.8964,188000000.0
2009-04-29 12:28:00,0.8964,0.8964,0.896,0.89615,371000000.0
2009-04-29 12:29:00,0.89615,0.89635,0.89615,0.8962,378400000.0
2009-04-29 12:30:00,0.8962,0.8966,0.8962,0.8965,304000000.0
2009-04-29 12:31:00,0.8965,0.8967,0.89645,0.8965,447400000.0
2009-04-29 12:32:00,0.8965,0.8967,0.89645,0.8967,595400000.0
2009-04-29 12:33:00,0.8967,0.8969,0.89645,0.8967,738100000.0
2009-04-29 12:34:00,0.8967,0.8968,0.89655,0.89655,493000000.0
2009-04-29 12:35:00,0.89655,0.89705,0.89655,0.89695,386000000.0
2009-04-29 12:36:00,0.89695,0.897,0.8969,0.8969,248600000.0
2009-04-29 12:37:00,0.8969,0.89705,0.89675,0.89695,358800000.0
2009-04-29 12:38:00,0.89695,0.89695,0.89685,0.8969,204400000.0
2009-04-29 12:39:00,0.89685,0.897,0.89685,0.8969,217600000.0
2009-04-29 12:40:00,0.89685,0.89685,0.8966,0.89675,71800000.0
2009-04-29 12:41:00,0.89675,0.89675,0.8965,0.89655,204800000.0
2009-04-29 12:42:00,0.8967,0.8967,0.8965,0.8966,88800000.0
2009-04-29 12:43:00,0.8966,0.8967,0.89655,0.8966,202400000.0
2009-04-29 12:44:00,0.8966,0.89695,0.89655,0.8968,331600000.0
2009-04-29 12:45:00,0.8968,0.89685,0.8967,0.89675,139200000.0
2009-04-29 12:46:00,0.89675,0.8968,0.8966,0.8967,106600000.0
2009-04-29 12:47:00,0.8967,0.8967,0.89655,0.8966,151000000.0
2009-04-29 12:48:00,0.89655,0.8967,0.89655,0.8966,114500000.0
2009-04-29 12:49:00,0.89665,0.8972,0.89665,0.89715,330600000.0
2009-04-29 12:50:00,0.89715,0.8973,0.8971,0.8972,234600000.0
2009-04-29 12:51:00,0.8972,0.8972,0.897,0.8971,373300000.0
2009-04-29 12:52:00,0.8971,0.89715,0.8969,0.8969,262800000.0
2009-04-29 12:53:00,0.8969,0.8971,0.8969,0.8969,400000000.0
2009-04-29 12:54:00,0.8969,0.8969,0.89665,0.89665,430800000.0
2009-04-29 12:55:00,0.89665,0.8967,0.89655,0.89665,374799999.0
2009-04-29 12:56:00,0.8966,0.8968,0.89655,0.8968,342200000.0
2009-04-29 12:57:00,0.8968,0.89705,0.89665,0.89705,334200000.0
2009-04-29 12:58:00,0.89705,0.89705,0.8969,0.897,195400000.0
2009-04-29 12:59:00,0.897,0.89705,0.8966,0.89665,337600000.0
2009-04-29 13:00:00,0.89665,0.89675,0.8966,0.89665,193500000.0
2009-04-29 13:01:00,0.8967,0.8967,0.8965,0.8966,365400000.0
2009-04-29 13:02:00,0.8966,0.8966,0.89645,0.89655,136400000.0
2009-04-29 13:03:00,0.89655,0.89655,0.89635,0.89635,195600000.0
2009-04-29 13:04:00,0.89635,0.8964,0.89605,0.8961,257000000.0
2009-04-29 13:05:00,0.8961,0.89625,0.8961,0.89615,319700000.0
2009-04-29 13:06:00,0.8962,0.8963,0.8961,0.8962,133200000.0
2009-04-29 13:07:00,0.8962,0.8965,0.8962,0.8964,286200000.0
2009-04-29 13:08:00,0.8964,0.8966,0.8963,0.8963,344200000.0
2009-04-29 13:09:00,0.8963,0.89655,0.8963,0.8965,340000000.0
2009-04-29 13:10:00,0.8965,0.89665,0.89645,0.89665,93000000.0
2009-04-29 13:11:00,0.89665,0.89665,0.89635,0.8964,91400000.0
2009-04-29 13:12:00,0.8965,0.89665,0.8965,0.8966,87900000.0
2009-04-29 13:13:00,0.89665,0.89695,0.8965,0.8969,315800000.0
2009-04-29 13:14:00,0.8969,0.8969,0.8966,0.8967,406400001.0
2009-04-29 13:15:00,0.8967,0.8969,0.8967,0.8969,322200000.0
2009-04-29 13:16:00,0.8968,0.8968,0.8965,0.8967,354200000.0
2009-04-29 13:17:00,0.89665,0.89675,0.8966,0.8967,212600000.0
2009-04-29 13:18:00,0.89665,0.8967,0.8964,0.89645,323800000.0
2009-04-29 13:19:00,0.8965,0.8967,0.8964,0.89665,447600000.0
2009-04-29 13:20:00,0.8967,0.8967,0.8966,0.8967,139400000.0
2009-04-29 13:21:00,0.89665,0.8968,0.89665,0.8967,70800000.0
2009-04-29 13:22:00,0.8967,0.89705,0.8967,0.897,190100000.0
2009-04-29 13:23:00,0.89695,0.897,0.8969,0.897,66800000.0
2009-04-29 13:24:00,0.89695,0.897,0.89675,0.89675,245000000.0
2009-04-29 13:25:00,0.89675,0.8968,0.8966,0.89675,296500000.0
2009-04-29 13:26:00,0.89675,0.89675,0.8966,0.8966,361600000.0
2009-04-29 13:27:00,0.8966,0.89695,0.8966,0.89685,243400000.0
2009-04-29 13:28:00,0.89685,0.897,0.8966,0.8966,385400000.0
2009-04-29 13:29:00,0.8966,0.8968,0.89655,0.89675,299800000.0
2009-04-29 13:30:00,0.89675,0.89685,0.89665,0.8967,265200000.0
2009-04-29 13:31:00,0.89675,0.8968,0.8967,0.8967,56800000.0
2009-04-29 13:32:00,0.8967,0.8968,0.8967,0.89675,92000000.0
2009-04-29 13:33:00,0.8968,0.8968,0.89675,0.8968,65600000.0
2009-04-29 13:34:00,0.8968,0.8969,0.89655,0.89655,318900000.0
2009-04-29 13:35:00,0.89655,0.897,0.89655,0.89695,300800000.0
2009-04-29 13:36:00,0.89695,0.8971,0.89685,0.897,198600000.0
2009-04-29 13:37:00,0.89705,0.8971,0.89685,0.89685,288800000.0
2009-04-29 13:38:00,0.89685,0.8969,0.89675,0.8969,178500000.0
2009-04-29 13:39:00,0.89695,0.89695,0.8968,0.8969,61600000.0
2009-04-29 13:40:00,0.89685,0.8969,0.8968,0.8969,152400000.0
2009-04-29 13:41:00,0.8969,0.89705,0.8969,0.89695,336200000.0
2009-04-29 13:42:00,0.897,0.89705,0.897,0.89705,122200000.0
2009-04-29 13:43:00,0.89705,0.8976,0.897,0.8976,213000000.0
2009-04-29 13:44:00,0.8976,0.89785,0.8976,0.89775,282000000.0
2009-04-29 13:45:00,0.8978,0.8981,0.8977,0.8981,464200000.0
2009-04-29 13:46:00,0.8981,0.89845,0.89805,0.89825,368199999.0
2009-04-29 13:47:00,0.8983,0.8984,0.89815,0.8983,334400000.0
2009-04-29 13:48:00,0.8983,0.8986,0.8983,0.8984,196000000.0
2009-04-29 13:49:00,0.8984,0.8986,0.89815,0.89855,213375000.0
2009-04-29 13:50:00,0.8985,0.89855,0.89825,0.89835,379600000.0
2009-04-29 13:51:00,0.89835,0.8984,0.8981,0.8981,253800000.0
2009-04-29 13:52:00,0.89815,0.8982,0.8978,0.8981,302000000.0
2009-04-29 13:53:00,0.8981,0.8987,0.89805,0.89865,560199998.0
2009-04-29 13:54:00,0.89865,0.8987,0.8984,0.89855,616200000.0
2009-04-29 13:55:00,0.89855,0.89855,0.89835,0.8984,516800001.0
2009-04-29 13:56:00,0.8984,0.89845,0.89815,0.8982,646800000.0
2009-04-29 13:57:00,0.89815,0.89815,0.8978,0.89785,316600000.0
2009-04-29 13:58:00,0.8979,0.8983,0.89785,0.89825,466800002.0
2009-04-29 13:59:00,0.8983,0.8984,0.89815,0.89825,387000000.0
2009-04-29 14:00:00,0.89825,0.89835,0.89825,0.89825,550000000.0
2009-04-29 14:01:00,0.89825,0.8987,0.89825,0.89835,480800000.0
2009-04-29 14:02:00,0.89835,0.8986,0.89825,0.8985,408399999.0
2009-04-29 14:03:00,0.8985,0.8985,0.8982,0.8985,360599998.0
2009-04-29 14:04:00,0.8985,0.89875,0.8985,0.8987,367600000.0
2009-04-29 14:05:00,0.8987,0.8989,0.8987,0.89875,315600000.0
2009-04-29 14:06:00,0.8988,0.89895,0.8988,0.8988,59600000.0
2009-04-29 14:07:00,0.8988,0.89885,0.89875,0.8988,126800000.0
2009-04-29 14:08:00,0.8988,0.8988,0.8983,0.89855,568700001.0
2009-04-29 14:09:00,0.89855,0.8986,0.8984,0.89845,298200000.0
2009-04-29 14:10:00,0.8985,0.8987,0.89845,0.89865,263000000.0
2009-04-29 14:11:00,0.8987,0.89885,0.8987,0.89885,50800000.0
2009-04-29 14:12:00,0.89885,0.89885,0.8987,0.8987,141800000.0
2009-04-29 14:13:00,0.8987,0.8988,0.8987,0.8988,33800000.0
2009-04-29 14:14:00,0.8988,0.89895,0.89875,0.89885,105600000.0
2009-04-29 14:15:00,0.89875,0.89885,0.8986,0.89885,147100000.0
2009-04-29 14:16:00,0.89885,0.8989,0.89875,0.89885,389000000.0
2009-04-29 14:17:00,0.89885,0.8991,0.89885,0.89905,198200000.0
2009-04-29 14:18:00,0.89905,0.8991,0.899,0.89905,60600000.0
2009-04-29 14:19:00,0.89905,0.8998,0.89905,0.8998,169000000.0
2009-04-29 14:20:00,0.8998,0.8998,0.8995,0.8995,594600003.0
2009-04-29 14:21:00,0.89965,0.89975,0.8995,0.8996,266599999.0
2009-04-29 14:22:00,0.89955,0.89975,0.89955,0.89975,416600000.0
2009-04-29 14:23:00,0.89965,0.8998,0.8996,0.8998,841199996.0
2009-04-29 14:24:00,0.8998,0.8998,0.89965,0.8997,374600001.0
2009-04-29 14:25:00,0.89975,0.8998,0.89965,0.8998,523799998.0
2009-04-29 14:26:00,0.8998,0.90005,0.8997,0.89985,635599994.0
2009-04-29 14:27:00,0.8998,0.89985,0.8996,0.89965,72600000.0
2009-04-29 14:28:00,0.89965,0.8997,0.8994,0.8994,98500000.0
2009-04-29 14:29:00,0.8994,0.8996,0.89925,0.89945,399600001.0
2009-04-29 14:30:00,0.8995,0.89985,0.8993,0.8997,494000000.0
2009-04-29 14:31:00,0.89965,0.90015,0.89945,0.9001,489600000.0
2009-04-29 14:32:00,0.90015,0.90015,0.8995,0.89955,713800000.0
2009-04-29 14:33:00,0.89955,0.8996,0.8993,0.8994,456100000.0
2009-04-29 14:34:00,0.8994,0.8995,0.89935,0.89945,216000000.0
2009-04-29 14:35:00,0.89945,0.89945,0.8993,0.89935,241200000.0
2009-04-29 14:36:00,0.89935,0.89955,0.8993,0.89945,184800000.0
2009-04-29 14:37:00,0.89945,0.89985,0.89945,0.89985,139000000.0
2009-04-29 14:38:00,0.89985,0.9,0.8995,0.89955,166800000.0
2009-04-29 14:39:00,0.8995,0.8996,0.89915,0.8992,539200002.0
2009-04-29 14:40:00,0.8992,0.8993,0.89905,0.89915,335400000.0
2009-04-29 14:41:00,0.8992,0.8993,0.89885,0.89895,503900000.0
2009-04-29 14:42:00,0.89895,0.89935,0.89895,0.8991,318800000.0
2009-04-29 14:43:00,0.8991,0.8994,0.8991,0.89925,233100000.0
2009-04-29 14:44:00,0.89925,0.8993,0.89895,0.89895,174200000.0
2009-04-29 14:45:00,0.89885,0.89925,0.89885,0.89915,268600000.0
2009-04-29 14:46:00,0.89915,0.8994,0.89905,0.8992,336800000.0
2009-04-29 14:47:00,0.8992,0.89945,0.8992,0.8994,415600000.0
2009-04-29 14:48:00,0.8994,0.90005,0.8994,0.89985,671800000.0
2009-04-29 14:49:00,0.8998,0.89995,0.89975,0.89985,565800000.0
2009-04-29 14:50:00,0.89985,0.8999,0.8997,0.8997,466400000.0
2009-04-29 14:51:00,0.8997,0.8999,0.8996,0.8999,544400000.0
2009-04-29 14:52:00,0.89985,0.9003,0.89985,0.9,553200000.0
2009-04-29 14:53:00,0.9,0.9001,0.8997,0.8997,708599999.0
2009-04-29 14:54:00,0.89975,0.90005,0.89975,0.90005,377800000.0
2009-04-29 14:55:00,0.90005,0.9001,0.89995,0.89995,171100000.0
2009-04-29 14:56:00,0.9,0.90025,0.89995,0.90015,303200000.0
2009-04-29 14:57:00,0.90015,0.90015,0.89975,0.89985,262200000.0
2009-04-29 14:58:00,0.89975,0.89975,0.8995,0.89955,333100000.0
2009-04-29 14:59:00,0.89945,0.8995,0.8987,0.89875,389000000.0
2009-04-29 15:00:00,0.89875,0.8992,0.89875,0.8991,376200000.0
2009-04-29 15:01:00,0.89905,0.8992,0.899,0.8992,347400000.0
2009-04-29 15:02:00,0.8991,0.8996,0.8991,0.89955,425200000.0
2009-04-29 15:03:00,0.89955,0.8996,0.89935,0.8995,559000000.0
2009-04-29 15:04:00,0.89945,0.89955,0.89925,0.89925,404100000.0
2009-04-29 15:05:00,0.89925,0.8993,0.8992,0.8992,295600000.0
2009-04-29 15:06:00,0.89925,0.8995,0.8991,0.8995,401199996.0
2009-04-29 15:07:00,0.89945,0.8998,0.8994,0.8998,319600000.0
2009-04-29 15:08:00,0.89985,0.90015,0.89975,0.89995,495600000.0
2009-04-29 15:09:00,0.89995,0.9001,0.89985,0.90005,355100000.0
2009-04-29 15:10:00,0.9001,0.90025,0.89975,0.8998,610800000.0
2009-04-29 15:11:00,0.8998,0.89995,0.89975,0.89975,491700000.0
2009-04-29 15:12:00,0.89975,0.89995,0.8997,0.89975,523400001.0
2009-04-29 15:13:00,0.8998,0.90005,0.8998,0.89995,370700000.0
2009-04-29 15:14:00,0.89995,0.9,0.89975,0.8999,396199999.0
2009-04-29 15:15:00,0.8999,0.9004,0.89985,0.90025,532000000.0
2009-04-29 15:16:00,0.9003,0.90045,0.90015,0.90035,365800000.0
2009-04-29 15:17:00,0.90035,0.9004,0.90015,0.9002,414500000.0
2009-04-29 15:18:00,0.9002,0.9002,0.8999,0.9,455400000.0
2009-04-29 15:19:00,0.9,0.9001,0.8999,0.9001,220600000.0
2009-04-29 15:20:00,0.9001,0.9003,0.9001,0.90015,243000000.0
2009-04-29 15:21:00,0.90015,0.90015,0.8999,0.89995,143600000.0
2009-04-29 15:22:00,0.8999,0.90005,0.8999,0.9,151400000.0
2009-04-29 15:23:00,0.9,0.9,0.8999,0.8999,121600000.0
2009-04-29 15:24:00,0.89995,0.89995,0.89975,0.8999,183599999.0
2009-04-29 15:25:00,0.8999,0.8999,0.89975,0.89985,342600000.0
2009-04-29 15:26:00,0.89985,0.89995,0.8998,0.8999,447200000.0
2009-04-29 15:27:00,0.8999,0.9,0.8999,0.89995,340400000.0
2009-04-29 15:28:00,0.89995,0.9,0.89975,0.8998,237600000.0
2009-04-29 15:29:00,0.8998,0.89995,0.8997,0.89985,394400000.0
2009-04-29 15:30:00,0.8998,0.9,0.8997,0.8999,385200000.0
2009-04-29 15:31:00,0.8999,0.9,0.89985,0.89985,284600000.0
2009-04-29 15:32:00,0.8998,0.9,0.8998,0.8999,222400000.0
2009-04-29 15:33:00,0.8999,0.9,0.8998,0.8999,236000000.0
2009-04-29 15:34:00,0.8999,0.90015,0.8999,0.9,401600000.0
2009-04-29 15:35:00,0.89995,0.9001,0.8997,0.89975,555200001.0
2009-04-29 15:36:00,0.89975,0.89985,0.8996,0.8997,500400000.0
2009-04-29 15:37:00,0.8997,0.89985,0.8996,0.8996,736200000.0
2009-04-29 15:38:00,0.8996,0.9003,0.8996,0.90025,659200000.0
2009-04-29 15:39:00,0.9003,0.9005,0.9002,0.90045,411800000.0
2009-04-29 15:40:00,0.90045,0.9006,0.9003,0.9004,404200000.0
2009-04-29 15:41:00,0.9004,0.9005,0.9003,0.90045,319000000.0
2009-04-29 15:42:00,0.90045,0.90045,0.8995,0.8995,561600000.0
2009-04-29 15:43:00,0.89955,0.89955,0.899,0.89905,443600000.0
2009-04-29 15:44:00,0.899,0.8991,0.89865,0.899,463000000.0
2009-04-29 15:45:00,0.89905,0.8992,0.89895,0.8991,329800000.0
2009-04-29 15:46:00,0.8991,0.8992,0.89905,0.8991,258399999.0
2009-04-29 15:47:00,0.8991,0.8991,0.8989,0.899,136600000.0
2009-04-29 15:48:00,0.89895,0.899,0.8989,0.89895,100600000.0
2009-04-29 15:49:00,0.89895,0.8991,0.89895,0.89895,245200000.0
2009-04-29 15:50:00,0.89895,0.899,0.89875,0.8988,313600000.0
2009-04-29 15:51:00,0.8988,0.899,0.8988,0.8988,99600000.0
2009-04-29 15:52:00,0.8988,0.899,0.89845,0.89855,421600000.0
2009-04-29 15:53:00,0.8985,0.8985,0.89805,0.8982,529000000.0
2009-04-29 15:54:00,0.89825,0.89845,0.8981,0.89825,560800001.0
2009-04-29 15:55:00,0.89825,0.89845,0.8977,0.8979,354000000.0
2009-04-29 15:56:00,0.89795,0.8982,0.89775,0.89775,600600000.0
2009-04-29 15:57:00,0.89775,0.89795,0.89765,0.89795,357400000.0
2009-04-29 15:58:00,0.8979,0.8982,0.8979,0.898,457600000.0
2009-04-29 15:59:00,0.898,0.89805,0.89765,0.8977,269400000.0
2009-04-29 16:00:00,0.8977,0.89785,0.89745,0.89785,564800000.0
2009-04-29 16:01:00,0.89785,0.89785,0.8977,0.8977,350000000.0
2009-04-29 16:02:00,0.8977,0.89795,0.89755,0.8976,495000000.0
2009-04-29 16:03:00,0.8976,0.89765,0.89745,0.8975,270600000.0
2009-04-29 16:04:00,0.89755,0.8976,0.8972,0.89745,403400000.0
2009-04-29 16:05:00,0.89745,0.8975,0.89725,0.8973,417400000.0
2009-04-29 16:06:00,0.8973,0.8975,0.89725,0.89745,227200000.0
2009-04-29 16:07:00,0.89745,0.8975,0.89725,0.8973,187200000.0
2009-04-29 16:08:00,0.89725,0.8975,0.89725,0.8975,224600000.0
2009-04-29 16:09:00,0.8975,0.8976,0.8974,0.8974,455400001.0
2009-04-29 16:10:00,0.8974,0.89745,0.8972,0.8972,284400000.0
2009-04-29 16:11:00,0.8972,0.8974,0.8972,0.8974,131600000.0
2009-04-29 16:12:00,0.8974,0.8975,0.89725,0.8973,250800000.0
2009-04-29 16:13:00,0.89735,0.8975,0.89725,0.89735,307300000.0
2009-04-29 16:14:00,0.8973,0.89735,0.89725,0.8973,185200000.0
2009-04-29 16:15:00,0.8973,0.8976,0.8972,0.8972,441400000.0
2009-04-29 16:16:00,0.8972,0.8973,0.8971,0.89725,392600000.0
2009-04-29 16:17:00,0.89725,0.89735,0.89725,0.8973,127000000.0
2009-04-29 16:18:00,0.89735,0.8976,0.8973,0.8975,284000000.0
2009-04-29 16:19:00,0.89755,0.898,0.89755,0.89795,382800000.0
2009-04-29 16:20:00,0.8979,0.8979,0.8977,0.8978,258000000.0
2009-04-29 16:21:00,0.8978,0.89805,0.89745,0.8976,370900000.0
2009-04-29 16:22:00,0.8976,0.8976,0.89745,0.89745,70100000.0
2009-04-29 16:23:00,0.89746,0.89746,0.89721,0.89721,395800000.0
2009-04-29 16:24:00,0.8972,0.8974,0.8972,0.8974,217200000.0
2009-04-29 16:25:00,0.8974,0.89745,0.89725,0.89735,245000000.0
2009-04-29 16:26:00,0.89735,0.89755,0.8973,0.89755,504400000.0
2009-04-29 16:27:00,0.89755,0.8979,0.8975,0.89755,525000000.0
2009-04-29 16:28:00,0.8975,0.8976,0.8974,0.8975,273400000.0
2009-04-29 16:29:00,0.8975,0.89755,0.89735,0.8974,279600000.0
2009-04-29 16:30:00,0.8974,0.89775,0.89735,0.8977,485999999.0
2009-04-29 16:31:00,0.8978,0.8979,0.8976,0.8978,406800000.0
2009-04-29 16:32:00,0.8977,0.898,0.8977,0.89795,428400000.0
2009-04-29 16:33:00,0.89795,0.89795,0.8977,0.8977,418900000.0
2009-04-29 16:34:00,0.8977,0.8979,0.8977,0.8977,304500000.0
2009-04-29 16:35:00,0.8977,0.8978,0.89765,0.89775,263600000.0
2009-04-29 16:36:00,0.89775,0.8981,0.8977,0.8979,381800000.0
2009-04-29 16:37:00,0.8979,0.8979,0.8977,0.89775,206400000.0
2009-04-29 16:38:00,0.8977,0.89805,0.8977,0.89795,250000000.0
2009-04-29 16:39:00,0.89795,0.898,0.8979,0.89795,224800000.0
2009-04-29 16:40:00,0.89795,0.89825,0.89795,0.8982,183500000.0
2009-04-29 16:41:00,0.89815,0.89815,0.898,0.89805,377400000.0
2009-04-29 16:42:00,0.89805,0.8982,0.898,0.8982,250000000.0
2009-04-29 16:43:00,0.89815,0.8982,0.898,0.89805,199200000.0
2009-04-29 16:44:00,0.89805,0.89815,0.898,0.8981,184200000.0
2009-04-29 16:45:00,0.8981,0.8984,0.8981,0.89825,315000000.0
2009-04-29 16:46:00,0.8982,0.8982,0.8979,0.89795,474200000.0
2009-04-29 16:47:00,0.89795,0.89805,0.89765,0.8978,607500000.0
2009-04-29 16:48:00,0.89775,0.89795,0.8977,0.8977,276200000.0
2009-04-29 16:49:00,0.8977,0.8982,0.8977,0.898,356000000.0
2009-04-29 16:50:00,0.89795,0.8981,0.89775,0.8981,676600001.0
2009-04-29 16:51:00,0.8981,0.89825,0.8978,0.89785,522600000.0
2009-04-29 16:52:00,0.8979,0.8979,0.89765,0.8977,443799999.0
2009-04-29 16:53:00,0.8977,0.8978,0.8976,0.89775,138600000.0
2009-04-29 16:54:00,0.89775,0.89805,0.89775,0.8979,353600000.0
2009-04-29 16:55:00,0.8979,0.898,0.89775,0.89785,238600000.0
2009-04-29 16:56:00,0.89785,0.89785,0.89765,0.89775,419800000.0
2009-04-29 16:57:00,0.89775,0.8979,0.8977,0.8978,301300000.0
2009-04-29 16:58:00,0.8978,0.89845,0.8978,0.8982,274000000.0
2009-04-29 16:59:00,0.89825,0.8984,0.89805,0.8984,387400000.0
2009-04-29 17:00:00,0.8984,0.89865,0.89835,0.89855,252000000.0
2009-04-29 17:01:00,0.8985,0.89865,0.8985,0.8986,207200000.0
2009-04-29 17:02:00,0.8986,0.89865,0.8986,0.89865,57600000.0
2009-04-29 17:03:00,0.89865,0.89865,0.89825,0.89825,349400000.0
2009-04-29 17:04:00,0.89825,0.89845,0.8982,0.89845,234800000.0
2009-04-29 17:05:00,0.8984,0.89865,0.89825,0.89825,240600000.0
2009-04-29 17:06:00,0.89825,0.8983,0.89805,0.8981,184600000.0
2009-04-29 17:07:00,0.89815,0.89815,0.89805,0.8981,159400000.0
2009-04-29 17:08:00,0.89815,0.8983,0.8981,0.8982,227200000.0
2009-04-29 17:09:00,0.89815,0.89835,0.89815,0.89825,90400000.0
2009-04-29 17:10:00,0.8984,0.8984,0.8981,0.89815,173200000.0
2009-04-29 17:11:00,0.8982,0.8982,0.898,0.8981,166000000.0
2009-04-29 17:12:00,0.89805,0.8981,0.898,0.898,112200000.0
2009-04-29 17:13:00,0.898,0.8981,0.8977,0.8978,417999999.0
2009-04-29 17:14:00,0.89785,0.8979,0.8977,0.8977,159500000.0
2009-04-29 17:15:00,0.8977,0.8977,0.8975,0.89755,341399998.0
2009-04-29 17:16:00,0.89755,0.89755,0.89725,0.8973,314800000.0
2009-04-29 17:17:00,0.8973,0.8975,0.89725,0.8974,347800000.0
2009-04-29 17:18:00,0.89735,0.8977,0.89725,0.89765,310000000.0
2009-04-29 17:19:00,0.8976,0.8985,0.8976,0.89835,440099999.0
2009-04-29 17:20:00,0.89835,0.8985,0.8981,0.8983,488900000.0
2009-04-29 17:21:00,0.8983,0.89845,0.89735,0.8982,537199999.0
2009-04-29 17:22:00,0.89835,0.8988,0.89815,0.89865,569800002.0
2009-04-29 17:23:00,0.89875,0.8994,0.89865,0.8991,346200000.0
2009-04-29 17:24:00,0.8991,0.89945,0.899,0.89935,200900000.0
2009-04-29 17:25:00,0.89935,0.8994,0.8992,0.8994,256800000.0
2009-04-29 17:26:00,0.89935,0.8994,0.89905,0.8992,388800001.0
2009-04-29 17:27:00,0.8992,0.8993,0.8991,0.8992,324200001.0
2009-04-29 17:28:00,0.89925,0.8995,0.89925,0.89945,571400000.0
2009-04-29 17:29:00,0.89945,0.8995,0.8992,0.8994,470400000.0
2009-04-29 17:30:00,0.8994,0.89945,0.89905,0.8991,252000000.0
2009-04-29 17:31:00,0.8991,0.89935,0.8991,0.8993,253600000.0
2009-04-29 17:32:00,0.89935,0.8999,0.8993,0.8999,345700000.0
2009-04-29 17:33:00,0.8999,0.8999,0.8996,0.89975,333800000.0
2009-04-29 17:34:00,0.89975,0.89985,0.8996,0.8996,237000000.0
2009-04-29 17:35:00,0.8996,0.8999,0.8996,0.8999,373600000.0
2009-04-29 17:36:00,0.8998,0.90035,0.8998,0.90025,243900000.0
2009-04-29 17:37:00,0.9003,0.9004,0.90005,0.90035,352200000.0
2009-04-29 17:38:00,0.90025,0.9003,0.90005,0.90005,392200000.0
2009-04-29 17:39:00,0.90005,0.9003,0.8999,0.90015,434200000.0
2009-04-29 17:40:00,0.9001,0.9006,0.90005,0.9004,612000000.0
2009-04-29 17:41:00,0.9004,0.9008,0.90035,0.9007,471000000.0
2009-04-29 17:42:00,0.90065,0.90085,0.9004,0.90075,511700000.0
2009-04-29 17:43:00,0.9009,0.9011,0.9007,0.9007,467400000.0
2009-04-29 17:44:00,0.90075,0.9009,0.9007,0.90085,190400000.0
2009-04-29 17:45:00,0.90085,0.901,0.90055,0.9008,217000000.0
2009-04-29 17:46:00,0.9008,0.901,0.9004,0.9008,724100001.0
2009-04-29 17:47:00,0.90055,0.90105,0.90045,0.90065,385500000.0
2009-04-29 17:48:00,0.9007,0.9015,0.9006,0.9015,298800000.0
2009-04-29 17:49:00,0.90135,0.9018,0.9011,0.90115,382300000.0
2009-04-29 17:50:00,0.90115,0.9015,0.901,0.90145,417800000.0
2009-04-29 17:51:00,0.90145,0.90165,0.9012,0.90125,357400000.0
2009-04-29 17:52:00,0.90125,0.90125,0.90105,0.90115,115399999.0
2009-04-29 17:53:00,0.90115,0.9013,0.901,0.9011,358400001.0
2009-04-29 17:54:00,0.9011,0.9012,0.90095,0.901,259000000.0
2009-04-29 17:55:00,0.901,0.90105,0.90075,0.90085,214000000.0
2009-04-29 17:56:00,0.90085,0.9009,0.9007,0.9007,92000000.0
2009-04-29 17:57:00,0.9007,0.90085,0.90065,0.90075,227800000.0
2009-04-29 17:58:00,0.90075,0.90085,0.90075,0.9008,171200000.0
2009-04-29 17:59:00,0.90085,0.90085,0.9003,0.9003,149400000.0
2009-04-29 18:00:00,0.90025,0.90025,0.9,0.90005,196800000.0
2009-04-29 18:01:00,0.90005,0.9002,0.9,0.9002,49800000.0
2009-04-29 18:02:00,0.9002,0.9003,0.90015,0.90025,107600000.0
2009-04-29 18:03:00,0.9003,0.90075,0.9002,0.90065,369400000.0
2009-04-29 18:04:00,0.90065,0.9007,0.90035,0.90055,308799999.0
2009-04-29 18:05:00,0.90055,0.90055,0.90015,0.9002,217000000.0
2009-04-29 18:06:00,0.9002,0.90055,0.9002,0.9005,302600000.0
2009-04-29 18:07:00,0.90055,0.90065,0.90045,0.9005,354200000.0
2009-04-29 18:08:00,0.9005,0.9005,0.9004,0.9004,280200000.0
2009-04-29 18:09:00,0.9004,0.9004,0.9001,0.90015,301400000.0
2009-04-29 18:10:00,0.90015,0.9003,0.9001,0.9002,401800000.0
2009-04-29 18:11:00,0.9002,0.9002,0.90005,0.9001,598400002.0
2009-04-29 18:12:00,0.90015,0.90035,0.9,0.90025,685200003.0
2009-04-29 18:13:00,0.9002,0.9003,0.9001,0.9001,226200000.0
2009-04-29 18:14:00,0.90005,0.90015,0.9,0.9,154600000.0
2009-04-29 18:15:00,0.9,0.9,0.9,0.9,104600000.0
2009-04-29 18:16:00,0.9,0.9001,0.89985,0.90005,277200000.0
2009-04-29 18:17:00,0.89995,0.90015,0.8999,0.89995,172000000.0
2009-04-29 18:18:00,0.8999,0.90015,0.8999,0.9,184600000.0
2009-04-29 18:19:00,0.89995,0.9001,0.89995,0.9001,103000000.0
2009-04-29 18:20:00,0.9001,0.9003,0.9001,0.9001,252800000.0
2009-04-29 18:21:00,0.90015,0.90025,0.90015,0.9002,240400000.0
2009-04-29 18:22:00,0.90015,0.90045,0.90015,0.90045,203800000.0
2009-04-29 18:23:00,0.90045,0.90065,0.9001,0.90065,376000000.0
2009-04-29 18:24:00,0.9006,0.9008,0.90055,0.9006,329200000.0
2009-04-29 18:25:00,0.9006,0.90115,0.90055,0.901,275400000.0
2009-04-29 18:26:00,0.901,0.901,0.9006,0.90075,250800001.0
2009-04-29 18:27:00,0.90075,0.9011,0.90075,0.90105,330200000.0
2009-04-29 18:28:00,0.901,0.90105,0.9008,0.9008,236400000.0
2009-04-29 18:29:00,0.9009,0.90095,0.9007,0.9007,145800000.0
2009-04-29 18:30:00,0.9007,0.90075,0.9004,0.90065,425000000.0
2009-04-29 18:31:00,0.90065,0.9007,0.9005,0.9005,221600000.0
2009-04-29 18:32:00,0.9005,0.9005,0.9003,0.90035,109600000.0
2009-04-29 18:33:00,0.9005,0.90085,0.9005,0.9008,334800000.0
2009-04-29 18:34:00,0.90085,0.9009,0.9005,0.9006,263000000.0
2009-04-29 18:35:00,0.9005,0.90095,0.9005,0.90065,299400000.0
2009-04-29 18:36:00,0.9006,0.9009,0.9006,0.90065,132600000.0
2009-04-29 18:37:00,0.90065,0.9008,0.90045,0.9008,250600000.0
2009-04-29 18:38:00,0.90085,0.90085,0.9004,0.9005,421400000.0
2009-04-29 18:39:00,0.9005,0.9006,0.9001,0.9002,178500000.0
2009-04-29 18:40:00,0.9001,0.90025,0.9001,0.9002,255800000.0
2009-04-29 18:41:00,0.9002,0.9003,0.9002,0.9002,189800000.0
2009-04-29 18:42:00,0.90015,0.90025,0.9001,0.90025,127400000.0
2009-04-29 18:43:00,0.90025,0.9005,0.90015,0.90035,421400000.0
2009-04-29 18:44:00,0.90035,0.90055,0.9003,0.9005,307200000.0
2009-04-29 18:45:00,0.9005,0.90075,0.9004,0.9007,647199998.0
2009-04-29 18:46:00,0.90065,0.9008,0.9006,0.90065,222000000.0
2009-04-29 18:47:00,0.90065,0.9008,0.90025,0.90025,231600000.0
2009-04-29 18:48:00,0.90025,0.90025,0.9001,0.9001,110200000.0
2009-04-29 18:49:00,0.9001,0.9008,0.9001,0.9008,380800000.0
2009-04-29 18:50:00,0.9008,0.90085,0.90055,0.9006,425200000.0
2009-04-29 18:51:00,0.9006,0.9007,0.90045,0.90055,303000000.0
2009-04-29 18:52:00,0.90055,0.9006,0.9004,0.90045,325600000.0
2009-04-29 18:53:00,0.90045,0.90065,0.9003,0.9004,163400000.0
2009-04-29 18:54:00,0.90055,0.9006,0.90045,0.90055,246200000.0
2009-04-29 18:55:00,0.9007,0.9007,0.90045,0.9005,125100000.0
2009-04-29 18:56:00,0.9004,0.90045,0.90025,0.9004,350600000.0
2009-04-29 18:57:00,0.9003,0.9004,0.9003,0.9004,39400000.0
2009-04-29 18:58:00,0.9004,0.90065,0.90035,0.90065,221000000.0
2009-04-29 18:59:00,0.90065,0.90075,0.90065,0.90065,427000000.0
2009-04-29 19:00:00,0.90065,0.90075,0.90065,0.9007,113400000.0
2009-04-29 19:01:00,0.9007,0.9007,0.90065,0.9007,75600000.0
2009-04-29 19:02:00,0.9007,0.9008,0.9007,0.9008,39000000.0
2009-04-29 19:03:00,0.9008,0.9009,0.9008,0.9009,92400000.0
2009-04-29 19:04:00,0.9009,0.90095,0.9007,0.9007,230400000.0
2009-04-29 19:05:00,0.9007,0.90085,0.9007,0.90075,158800000.0
2009-04-29 19:06:00,0.9008,0.9008,0.9007,0.9008,99200000.0
2009-04-29 19:07:00,0.90095,0.90095,0.90075,0.9008,73400000.0
2009-04-29 19:08:00,0.9008,0.90095,0.9008,0.9008,106600000.0
2009-04-29 19:09:00,0.9008,0.901,0.9008,0.901,106200000.0
2009-04-29 19:10:00,0.9011,0.90125,0.90095,0.901,261200000.0
2009-04-29 19:11:00,0.901,0.901,0.9008,0.90085,261400000.0
2009-04-29 19:12:00,0.9008,0.90095,0.9008,0.9008,94800000.0
2009-04-29 19:13:00,0.9008,0.9012,0.9008,0.9012,323400000.0
2009-04-29 19:14:00,0.90115,0.90135,0.9011,0.9012,115200000.0
2009-04-29 19:15:00,0.9012,0.90135,0.90105,0.90125,381800000.0
2009-04-29 19:16:00,0.90125,0.90145,0.9012,0.9014,253400000.0
2009-04-29 19:17:00,0.9014,0.90155,0.90125,0.90135,421100000.0
2009-04-29 19:18:00,0.90135,0.90135,0.90105,0.9012,238600000.0
2009-04-29 19:19:00,0.9011,0.9012,0.9011,0.9011,49800000.0
2009-04-29 19:20:00,0.90115,0.9012,0.90115,0.9012,21000000.0
2009-04-29 19:21:00,0.90115,0.90135,0.90115,0.90135,55600000.0
2009-04-29 19:22:00,0.9014,0.90155,0.90135,0.90145,98000000.0
2009-04-29 19:23:00,0.9015,0.9015,0.9013,0.9013,360200000.0
2009-04-29 19:24:00,0.9013,0.9013,0.90125,0.9013,140200000.0
2009-04-29 19:25:00,0.9013,0.9013,0.9013,0.9013,7800000.0
2009-04-29 19:26:00,0.9013,0.9013,0.90115,0.9013,120600000.0
2009-04-29 19:27:00,0.9013,0.9014,0.9012,0.9013,279800000.0
2009-04-29 19:28:00,0.9013,0.90135,0.90115,0.9012,65800000.0
2009-04-29 19:29:00,0.90115,0.9013,0.90115,0.90125,67000000.0
2009-04-29 19:30:00,0.90125,0.9014,0.9012,0.9012,170800000.0
2009-04-29 19:31:00,0.9012,0.9012,0.90115,0.9012,78800000.0
2009-04-29 19:32:00,0.9013,0.9013,0.9012,0.9012,238400000.0
2009-04-29 19:33:00,0.9012,0.9013,0.90115,0.9012,76600000.0
2009-04-29 19:34:00,0.9012,0.9012,0.9012,0.9012,12600000.0
2009-04-29 19:35:00,0.90125,0.9013,0.9012,0.9012,57200000.0
2009-04-29 19:36:00,0.9012,0.9013,0.9012,0.9012,91200000.0
2009-04-29 19:37:00,0.9012,0.9013,0.9012,0.90125,217800000.0
2009-04-29 19:38:00,0.90125,0.9014,0.9012,0.90135,166400000.0
2009-04-29 19:39:00,0.9014,0.90155,0.90125,0.9015,161200000.0
2009-04-29 19:40:00,0.9015,0.9016,0.9013,0.9014,336800000.0
2009-04-29 19:41:00,0.90135,0.9014,0.90125,0.9013,134600000.0
2009-04-29 19:42:00,0.90125,0.90135,0.90125,0.9013,79200000.0
2009-04-29 19:43:00,0.9013,0.9014,0.90125,0.9013,187400000.0
2009-04-29 19:44:00,0.90135,0.9014,0.9013,0.9013,56400000.0
2009-04-29 19:45:00,0.90135,0.9016,0.90135,0.9016,150800000.0
2009-04-29 19:46:00,0.90155,0.9016,0.90155,0.90155,80600000.0
2009-04-29 19:47:00,0.90155,0.90155,0.90145,0.9015,108800000.0
2009-04-29 19:48:00,0.90145,0.9016,0.90145,0.90145,131800000.0
2009-04-29 19:49:00,0.90145,0.90145,0.90145,0.90145,34400000.0
2009-04-29 19:50:00,0.90145,0.9015,0.9014,0.90145,38600000.0
2009-04-29 19:51:00,0.9014,0.90155,0.9013,0.90155,183600000.0
2009-04-29 19:52:00,0.90155,0.9017,0.90155,0.9017,103000000.0
2009-04-29 19:53:00,0.9017,0.9018,0.90155,0.90155,63200000.0
2009-04-29 19:54:00,0.90155,0.9016,0.90145,0.9016,194800000.0
2009-04-29 19:55:00,0.90155,0.90165,0.90145,0.90155,442400000.0
2009-04-29 19:56:00,0.90155,0.90155,0.90145,0.90145,95200000.0
2009-04-29 19:57:00,0.90145,0.9015,0.90085,0.90095,144200000.0
2009-04-29 19:58:00,0.90095,0.9012,0.90095,0.9012,15600000.0
2009-04-29 19:59:00,0.9011,0.90115,0.9009,0.90105,83200000.0
2009-04-29 20:00:00,0.901,0.9011,0.90085,0.9011,47300000.0
2009-04-29 20:01:00,0.9011,0.9018,0.901,0.9016,150800000.0
2009-04-29 20:02:00,0.9016,0.9018,0.9015,0.9016,221199999.0
2009-04-29 20:03:00,0.9016,0.9017,0.9016,0.9017,66200000.0
2009-04-29 20:04:00,0.9017,0.9017,0.9016,0.9016,175000000.0
2009-04-29 20:05:00,0.9016,0.9016,0.90145,0.90145,77800000.0
2009-04-29 20:06:00,0.90145,0.90155,0.90125,0.90155,171400000.0
2009-04-29 20:07:00,0.9016,0.90175,0.9014,0.9017,166600000.0
2009-04-29 20:08:00,0.9017,0.90185,0.9017,0.9017,146800000.0
2009-04-29 20:09:00,0.9017,0.9018,0.90135,0.90165,139400000.0
2009-04-29 20:10:00,0.90165,0.90175,0.90165,0.9017,85600000.0
2009-04-29 20:11:00,0.90165,0.9018,0.90145,0.90145,113600000.0
2009-04-29 20:12:00,0.90145,0.90175,0.90145,0.9016,71400000.0
2009-04-29 20:13:00,0.9016,0.90165,0.9007,0.90135,102150000.0
2009-04-29 20:14:00,0.90135,0.90165,0.90085,0.9013,59800000.0
2009-04-29 20:15:00,0.90145,0.9016,0.90075,0.90145,56000000.0
2009-04-29 20:16:00,0.9015,0.9016,0.90045,0.9006,153400000.0
2009-04-29 20:17:00,0.90055,0.9011,0.9005,0.90105,359200000.0
2009-04-29 20:18:00,0.901,0.9011,0.9004,0.9004,401000000.0
2009-04-29 20:19:00,0.9003,0.9003,0.8993,0.9003,420600000.0
2009-04-29 20:20:00,0.90025,0.9007,0.89955,0.8996,372000000.0
2009-04-29 20:21:00,0.8996,0.8996,0.89885,0.89935,299400000.0
2009-04-29 20:22:00,0.89925,0.89935,0.89885,0.8991,249400000.0
2009-04-29 20:23:00,0.89905,0.89945,0.8989,0.8992,322400000.0
2009-04-29 20:24:00,0.8992,0.89965,0.899,0.89965,264000000.0
2009-04-29 20:25:00,0.8996,0.89985,0.8995,0.89965,170200000.0
2009-04-29 20:26:00,0.8996,0.90005,0.8989,0.8993,232000000.0
2009-04-29 20:27:00,0.8993,0.8994,0.8991,0.8994,297800000.0
2009-04-29 20:28:00,0.89935,0.89955,0.89905,0.8992,348400000.0
2009-04-29 20:29:00,0.89925,0.89935,0.8988,0.89915,415400000.0
2009-04-29 20:30:00,0.8991,0.8993,0.899,0.8991,478400000.0
2009-04-29 20:31:00,0.899,0.8992,0.8989,0.89905,302100000.0
2009-04-29 20:32:00,0.89905,0.8996,0.899,0.89945,374400000.0
2009-04-29 20:33:00,0.8995,0.90015,0.8994,0.89995,486000000.0
2009-04-29 20:34:00,0.89995,0.90015,0.8991,0.89915,541000000.0
2009-04-29 20:35:00,0.8993,0.8995,0.8991,0.8992,442800000.0
2009-04-29 20:36:00,0.8992,0.89965,0.89915,0.89915,471000000.0
2009-04-29 20:37:00,0.8991,0.89925,0.89905,0.8992,287000000.0
2009-04-29 20:38:00,0.8992,0.8994,0.8991,0.8991,499800000.0
2009-04-29 20:39:00,0.8991,0.8993,0.899,0.89925,337800000.0
2009-04-29 20:40:00,0.89925,0.8997,0.89915,0.89925,326400000.0
2009-04-29 20:41:00,0.8993,0.89935,0.89915,0.8992,228600000.0
2009-04-29 20:42:00,0.8993,0.89935,0.89905,0.89935,224000000.0
2009-04-29 20:43:00,0.89925,0.8993,0.8991,0.89915,325400000.0
2009-04-29 20:44:00,0.8992,0.8995,0.8991,0.89915,233600000.0
2009-04-29 20:45:00,0.8992,0.89965,0.89915,0.8996,262000000.0
2009-04-29 20:46:00,0.8996,0.8998,0.89955,0.8998,174400000.0
2009-04-29 20:47:00,0.8998,0.9001,0.89965,0.89965,262200000.0
2009-04-29 20:48:00,0.8996,0.9001,0.8994,0.90005,347800000.0
2009-04-29 20:49:00,0.90005,0.90005,0.8993,0.8997,264300000.0
2009-04-29 20:50:00,0.8998,0.90025,0.89975,0.9001,198800000.0
2009-04-29 20:51:00,0.90015,0.90015,0.89985,0.9,146600000.0
2009-04-29 20:52:00,0.89995,0.9,0.8998,0.89995,193400000.0
2009-04-29 20:53:00,0.89995,0.9001,0.8999,0.9001,159800000.0
2009-04-29 20:54:00,0.90015,0.9005,0.89995,0.89995,202400000.0
2009-04-29 20:55:00,0.89995,0.9,0.8995,0.8997,256200000.0
2009-04-29 20:56:00,0.8997,0.89985,0.89955,0.8996,156000000.0
2009-04-29 20:57:00,0.8996,0.8997,0.8995,0.8995,199100000.0
2009-04-29 20:58:00,0.8995,0.8998,0.8995,0.89965,279800000.0
2009-04-29 20:59:00,0.89965,0.89985,0.8996,0.8996,170400000.0
2009-04-29 21:00:00,0.8996,0.8996,0.8995,0.89955,93800000.0
2009-04-29 21:01:00,0.8995,0.8997,0.8995,0.8995,99800000.0
2009-04-29 21:02:00,0.8995,0.8996,0.8994,0.89945,203200000.0
2009-04-29 21:03:00,0.89945,0.89945,0.89915,0.89925,82400000.0
2009-04-29 21:04:00,0.89925,0.8994,0.89915,0.89935,140800000.0
2009-04-29 21:05:00,0.8993,0.89935,0.8993,0.89935,10000000.0
2009-04-29 21:06:00,0.89945,0.89985,0.89935,0.8997,78400000.0
2009-04-29 21:07:00,0.89975,0.89975,0.89925,0.8994,143600000.0
2009-04-29 21:08:00,0.8994,0.8997,0.8994,0.89965,129800000.0
2009-04-29 21:09:00,0.8997,0.89995,0.8997,0.89995,224400000.0
2009-04-29 21:10:00,0.89995,0.89995,0.89965,0.8997,174000000.0
2009-04-29 21:11:00,0.8997,0.8998,0.8996,0.8997,35000000.0
2009-04-29 21:12:00,0.89965,0.8998,0.89965,0.89975,39400000.0
2009-04-29 21:13:00,0.89975,0.89995,0.89975,0.89975,43800000.0
2009-04-29 21:14:00,0.8998,0.8998,0.8995,0.89955,71200000.0
2009-04-29 21:15:00,0.8996,0.89965,0.8995,0.8996,41200000.0
2009-04-29 21:16:00,0.8996,0.8996,0.89955,0.89955,8400000.0
2009-04-29 21:17:00,0.89925,0.8993,0.89905,0.8991,82000000.0
2009-04-29 21:18:00,0.89915,0.89915,0.89895,0.89915,160600000.0
2009-04-29 21:19:00,0.8991,0.8992,0.8988,0.89895,205000000.0
2009-04-29 21:20:00,0.89895,0.8992,0.8989,0.8991,291800000.0
2009-04-29 21:21:00,0.8991,0.89925,0.8991,0.8991,267800000.0
2009-04-29 21:22:00,0.8991,0.8994,0.8991,0.8993,220000000.0
2009-04-29 21:23:00,0.8994,0.8995,0.8993,0.89935,234400000.0
2009-04-29 21:24:00,0.8994,0.8995,0.8991,0.8991,306600000.0
2009-04-29 21:25:00,0.8991,0.8993,0.89885,0.8989,359100000.0
2009-04-29 21:26:00,0.899,0.899,0.8985,0.89865,276600000.0
2009-04-29 21:27:00,0.89865,0.8988,0.89855,0.8986,107800000.0
2009-04-29 21:28:00,0.8986,0.89885,0.8983,0.89835,259800000.0
2009-04-29 21:29:00,0.89835,0.8986,0.89825,0.8983,212200000.0
2009-04-29 21:30:00,0.8983,0.89835,0.89815,0.8982,175600000.0
2009-04-29 21:31:00,0.8982,0.89835,0.8982,0.8983,310000000.0
2009-04-29 21:32:00,0.89825,0.8984,0.89825,0.8983,170000000.0
2009-04-29 21:33:00,0.8983,0.8984,0.8982,0.89835,200800000.0
2009-04-29 21:34:00,0.89835,0.8985,0.89835,0.8984,65800000.0
2009-04-29 21:35:00,0.89835,0.8984,0.89825,0.89835,224600000.0
2009-04-29 21:36:00,0.89835,0.8984,0.89825,0.8983,125600000.0
2009-04-29 21:37:00,0.89825,0.89845,0.8982,0.8982,225000000.0
2009-04-29 21:38:00,0.8982,0.89835,0.8982,0.89825,135600000.0
2009-04-29 21:39:00,0.89825,0.8984,0.8982,0.89825,280600000.0
2009-04-29 21:40:00,0.8982,0.8983,0.89815,0.89825,173600000.0
2009-04-29 21:41:00,0.8983,0.8983,0.898,0.89805,250800000.0
2009-04-29 21:42:00,0.89805,0.8981,0.89755,0.89755,239400000.0
2009-04-29 21:43:00,0.8976,0.89765,0.89755,0.89755,100800000.0
2009-04-29 21:44:00,0.8976,0.8976,0.89725,0.89725,123200000.0
2009-04-29 21:45:00,0.89725,0.8975,0.89725,0.8973,172600000.0
2009-04-29 21:46:00,0.8973,0.8973,0.89695,0.89715,208700000.0
2009-04-29 21:47:00,0.897,0.8972,0.89665,0.8969,421200000.0
2009-04-29 21:48:00,0.897,0.8971,0.89675,0.897,228800000.0
2009-04-29 21:49:00,0.897,0.8972,0.897,0.897,177200000.0
2009-04-29 21:50:00,0.89705,0.8972,0.89705,0.8971,139400000.0
2009-04-29 21:51:00,0.8971,0.8972,0.89705,0.8971,112000000.0
2009-04-29 21:52:00,0.8971,0.8973,0.89705,0.89705,287800000.0
2009-04-29 21:53:00,0.89705,0.8971,0.8969,0.897,209000000.0
2009-04-29 21:54:00,0.89705,0.8972,0.897,0.89705,127200000.0
2009-04-29 21:55:00,0.89705,0.8972,0.897,0.8971,228800000.0
2009-04-29 21:56:00,0.89715,0.8972,0.8971,0.89715,54400000.0
2009-04-29 21:57:00,0.89715,0.8973,0.89715,0.89715,60200000.0
2009-04-29 21:58:00,0.8971,0.89715,0.89675,0.8968,156800000.0
2009-04-29 21:59:00,0.8968,0.89695,0.89665,0.8967,371800000.0
2009-04-29 22:00:00,0.8967,0.8969,0.8967,0.8969,209000000.0
2009-04-29 22:01:00,0.8969,0.89725,0.8969,0.89725,90400000.0
2009-04-29 22:02:00,0.89725,0.8975,0.89725,0.89745,131400000.0
2009-04-29 22:03:00,0.89745,0.89775,0.89735,0.8976,150600000.0
2009-04-29 22:04:00,0.8976,0.89775,0.89755,0.8977,142800000.0
2009-04-29 22:05:00,0.89765,0.89765,0.89765,0.89765,28800000.0
2009-04-29 22:06:00,0.8977,0.8979,0.8977,0.8979,117000000.0
2009-04-29 22:07:00,0.89785,0.8979,0.8977,0.89775,75400000.0
2009-04-29 22:08:00,0.89775,0.89795,0.89725,0.89765,276800000.0
2009-04-29 22:09:00,0.8977,0.8978,0.89765,0.89775,129600000.0
2009-04-29 22:10:00,0.89775,0.8978,0.89775,0.8978,38000000.0
2009-04-29 22:11:00,0.8978,0.89785,0.89775,0.89785,25600000.0
2009-04-29 22:12:00,0.89785,0.898,0.89765,0.89775,130200000.0
2009-04-29 22:13:00,0.89775,0.8981,0.89775,0.8978,47800000.0
2009-04-29 22:14:00,0.89785,0.8984,0.8977,0.89815,122000000.0
2009-04-29 22:15:00,0.8982,0.8987,0.89795,0.89815,249000000.0
2009-04-29 22:16:00,0.89815,0.89815,0.89805,0.89805,38400000.0
2009-04-29 22:17:00,0.89805,0.89805,0.8979,0.898,65000000.0
2009-04-29 22:18:00,0.898,0.8981,0.8979,0.898,76800000.0
2009-04-29 22:19:00,0.8979,0.8982,0.8979,0.8982,118000000.0
2009-04-29 22:20:00,0.8982,0.8982,0.8981,0.8981,110600000.0
2009-04-29 22:21:00,0.8981,0.8983,0.8981,0.89815,39200000.0
2009-04-29 22:22:00,0.89815,0.89815,0.89795,0.89805,53400000.0
2009-04-29 22:23:00,0.89805,0.89825,0.89805,0.89805,56600000.0
2009-04-29 22:24:00,0.89805,0.8981,0.89795,0.8981,28600000.0
2009-04-29 22:25:00,0.8981,0.8981,0.898,0.89805,59200000.0
2009-04-29 22:26:00,0.89805,0.89805,0.8978,0.89785,48000000.0
2009-04-29 22:27:00,0.89785,0.89785,0.8974,0.8975,123400000.0
2009-04-29 22:28:00,0.8975,0.8976,0.89745,0.89755,47000000.0
2009-04-29 22:29:00,0.89704,0.89737,0.89704,0.89707,191200000.0
2009-04-29 22:30:00,0.89755,0.8981,0.89755,0.89795,76400000.0
2009-04-29 22:31:00,0.89795,0.89805,0.89795,0.898,46000000.0
2009-04-29 22:32:00,0.89805,0.89805,0.8979,0.8979,32800000.0
2009-04-29 22:33:00,0.8978,0.8979,0.8978,0.8978,44200000.0
2009-04-29 22:34:00,0.8979,0.89795,0.8979,0.89795,28800000.0
2009-04-29 22:35:00,0.89795,0.89795,0.8978,0.89785,106800000.0
2009-04-29 22:36:00,0.89785,0.89795,0.8978,0.89795,86800000.0
2009-04-29 22:37:00,0.89795,0.898,0.8979,0.898,23000000.0
2009-04-29 22:38:00,0.89795,0.898,0.89785,0.898,45600000.0
2009-04-29 22:39:00,0.898,0.898,0.89785,0.8979,97800000.0
2009-04-29 22:40:00,0.898,0.8981,0.898,0.89805,87400000.0
2009-04-29 22:41:00,0.898,0.89815,0.8979,0.89815,68800000.0
2009-04-29 22:42:00,0.8982,0.89825,0.89795,0.89825,123600000.0
2009-04-29 22:43:00,0.89825,0.89835,0.8982,0.8982,69600000.0
2009-04-29 22:44:00,0.8982,0.8983,0.89815,0.89825,48200000.0
2009-04-29 22:45:00,0.89825,0.89825,0.898,0.898,60200000.0
2009-04-29 22:46:00,0.898,0.89805,0.8979,0.89805,62000000.0
2009-04-29 22:47:00,0.898,0.89815,0.898,0.89805,115000000.0
2009-04-29 22:48:00,0.89805,0.89815,0.89805,0.8981,80000000.0
2009-04-29 22:49:00,0.8981,0.8981,0.8981,0.8981,6400000.0
2009-04-29 22:50:00,0.8981,0.8981,0.89805,0.8981,41600000.0
2009-04-29 22:51:00,0.8981,0.89865,0.89805,0.89855,172400000.0
2009-04-29 22:52:00,0.8985,0.8985,0.89825,0.89825,50200000.0
2009-04-29 22:53:00,0.89825,0.89825,0.89815,0.89815,28800000.0
2009-04-29 22:54:00,0.89815,0.89815,0.89805,0.8981,57600000.0
2009-04-29 22:55:00,0.89815,0.89825,0.89805,0.89825,70400000.0
2009-04-29 22:56:00,0.89825,0.89865,0.89825,0.89865,85000000.0
2009-04-29 22:57:00,0.89865,0.89865,0.8986,0.8986,28800000.0
2009-04-29 22:58:00,0.8986,0.8986,0.89835,0.89835,79000000.0
2009-04-29 22:59:00,0.8984,0.8984,0.898,0.89825,48600000.0
2009-04-29 23:00:00,0.8983,0.89831,0.89702,0.89802,92800000.0
2009-04-29 23:01:00,0.89795,0.89805,0.89795,0.89795,9600000.0
2009-04-29 23:02:00,0.89795,0.89863,0.8979,0.8985,34800000.0
2009-04-29 23:03:00,0.89855,0.89855,0.8983,0.89835,18400000.0
2009-04-29 23:04:00,0.89773,0.89817,0.89767,0.89785,158800000.0
2009-04-29 23:05:00,0.89855,0.8989,0.89815,0.8983,71000000.0
2009-04-29 23:06:00,0.89845,0.89845,0.8981,0.8981,26000000.0
2009-04-29 23:07:00,0.8981,0.8981,0.89785,0.89785,4600000.0
2009-04-29 23:08:00,0.8979,0.8981,0.8979,0.8981,10600000.0
2009-04-29 23:09:00,0.89765,0.89805,0.89765,0.8979,30600000.0
2009-04-29 23:10:00,0.89785,0.89795,0.89785,0.89785,18000000.0
2009-04-29 23:11:00,0.89785,0.8979,0.8973,0.89765,52000000.0
2009-04-29 23:12:00,0.8977,0.8977,0.8973,0.8973,44400000.0
2009-04-29 23:13:00,0.8974,0.8977,0.8974,0.8977,92200000.0
2009-04-29 23:14:00,0.89745,0.89745,0.8973,0.8973,20000000.0
2009-04-29 23:15:00,0.89725,0.89725,0.8972,0.8972,14000000.0
2009-04-29 23:16:00,0.8972,0.8979,0.8972,0.8978,90200000.0
2009-04-29 23:17:00,0.8977,0.89805,0.8976,0.89795,51200000.0
2009-04-29 23:18:00,0.89805,0.89835,0.89805,0.89805,86600000.0
2009-04-29 23:19:00,0.89805,0.89805,0.89775,0.89775,26600000.0
2009-04-29 23:20:00,0.8977,0.89775,0.8977,0.89775,25600000.0
2009-04-29 23:21:00,0.8977,0.8977,0.8977,0.8977,9400000.0
2009-04-29 23:22:00,0.89755,0.89765,0.8974,0.89755,52600000.0
2009-04-29 23:23:00,0.8975,0.8977,0.89735,0.8976,134600000.0
2009-04-29 23:24:00,0.8976,0.8976,0.89735,0.89755,40400000.0
2009-04-29 23:25:00,0.8976,0.8977,0.89755,0.8977,23800000.0
2009-04-29 23:26:00,0.8977,0.8977,0.89755,0.8977,25800000.0
2009-04-29 23:27:00,0.89765,0.89785,0.89765,0.89785,18600000.0
2009-04-29 23:28:00,0.89795,0.89835,0.89785,0.89825,100600000.0
2009-04-29 23:29:00,0.8982,0.8982,0.89785,0.89785,94200000.0
2009-04-29 23:30:00,0.8978,0.8992,0.89765,0.89835,200000000.0
2009-04-29 23:31:00,0.89845,0.8985,0.8983,0.8985,32300000.0
2009-04-29 23:32:00,0.89845,0.8986,0.8981,0.8981,113200000.0
2009-04-29 23:33:00,0.8982,0.89875,0.89805,0.89835,254400000.0
2009-04-29 23:34:00,0.8984,0.8989,0.8983,0.89845,140000000.0
2009-04-29 23:35:00,0.89855,0.89855,0.8985,0.89855,33600000.0
2009-04-29 23:36:00,0.8986,0.89865,0.89795,0.8985,106800000.0
2009-04-29 23:37:00,0.89845,0.8985,0.898,0.89805,54000000.0
2009-04-29 23:38:00,0.8983,0.8983,0.89815,0.89825,18800000.0
2009-04-29 23:39:00,0.8983,0.8983,0.89825,0.89825,9600000.0
2009-04-29 23:40:00,0.89825,0.8986,0.89825,0.89855,86200000.0
2009-04-29 23:41:00,0.89855,0.89855,0.89845,0.8985,22400000.0
2009-04-29 23:42:00,0.89855,0.89875,0.89855,0.89865,56600000.0
2009-04-29 23:43:00,0.89865,0.8987,0.8985,0.89855,32600000.0
2009-04-29 23:44:00,0.89845,0.8986,0.898,0.89815,73400000.0
2009-04-29 23:45:00,0.89815,0.8982,0.89765,0.89805,59800000.0
2009-04-29 23:46:00,0.8982,0.89835,0.8982,0.89835,28800000.0
2009-04-29 23:47:00,0.89835,0.89835,0.89815,0.89825,102400000.0
2009-04-29 23:48:00,0.89825,0.8984,0.89825,0.8984,60800000.0
2009-04-29 23:49:00,0.8984,0.89845,0.89825,0.8983,38400000.0
2009-04-29 23:50:00,0.89815,0.89835,0.8981,0.8981,32000000.0
2009-04-29 23:51:00,0.89815,0.8982,0.898,0.89805,51200000.0
2009-04-29 23:52:00,0.89805,0.89815,0.89805,0.89815,32000000.0
2009-04-29 23:53:00,0.89815,0.89815,0.8981,0.8981,19200000.0
2009-04-29 23:54:00,0.8981,0.8981,0.8981,0.8981,3200000.0
2009-04-29 23:55:00,0.89815,0.89815,0.8981,0.89815,57600000.0
2009-04-29 23:56:00,0.89815,0.89825,0.89815,0.89815,25600000.0
2009-04-29 23:57:00,0.89815,0.8982,0.89815,0.89815,16000000.0
2009-04-29 23:58:00,0.89815,0.89835,0.89815,0.8983,41600000.0
2009-04-29 23:59:00,0.89835,0.89835,0.8983,0.8983,12800000.0
2009-04-30 00:00:00,0.89855,0.89855,0.89815,0.89815,41600000.0
2009-04-30 00:01:00,0.89815,0.89825,0.8981,0.89825,25200000.0
2009-04-30 00:02:00,0.8982,0.89825,0.8981,0.8981,26000000.0
2009-04-30 00:03:00,0.89815,0.89815,0.89815,0.89815,3200000.0
2009-04-30 00:04:00,0.89805,0.8981,0.89805,0.8981,9600000.0
2009-04-30 00:05:00,0.89805,0.89815,0.8979,0.8979,86400000.0
2009-04-30 00:06:00,0.8979,0.89795,0.8979,0.89795,9600000.0
2009-04-30 00:07:00,0.89795,0.898,0.89785,0.89785,25600000.0
2009-04-30 00:08:00,0.8978,0.898,0.8978,0.8979,28000000.0
2009-04-30 00:09:00,0.898,0.8981,0.89795,0.89795,125400000.0
2009-04-30 00:10:00,0.8979,0.8979,0.8979,0.8979,3200000.0
2009-04-30 00:11:00,0.89778,0.89778,0.89764,0.89768,34600000.0
2009-04-30 00:12:00,0.8979,0.898,0.89785,0.8979,34400000.0
2009-04-30 00:13:00,0.89795,0.89845,0.89795,0.8982,186200000.0
2009-04-30 00:14:00,0.898,0.89805,0.8979,0.8979,52400000.0
2009-04-30 00:15:00,0.89785,0.898,0.89785,0.898,20000000.0
2009-04-30 00:16:00,0.89795,0.89805,0.89795,0.89805,37600000.0
2009-04-30 00:17:00,0.898,0.89805,0.898,0.89805,44800000.0
2009-04-30 00:18:00,0.89805,0.8981,0.89805,0.8981,28800000.0
2009-04-30 00:19:00,0.89805,0.89805,0.89805,0.89805,14400000.0
2009-04-30 00:20:00,0.89805,0.8981,0.89805,0.89805,56800000.0
2009-04-30 00:21:00,0.898,0.898,0.898,0.898,5600000.0
2009-04-30 00:22:00,0.898,0.898,0.898,0.898,19200000.0
2009-04-30 00:23:00,0.898,0.89805,0.898,0.89805,18400000.0
2009-04-30 00:24:00,0.898,0.898,0.898,0.898,7200000.0
2009-04-30 00:25:00,0.89785,0.8979,0.89785,0.89785,20800000.0
2009-04-30 00:26:00,0.89788,0.89788,0.89755,0.89755,23200000.0
2009-04-30 00:27:00,0.898,0.898,0.8979,0.898,23600000.0
2009-04-30 00:28:00,0.898,0.898,0.898,0.898,19200000.0
2009-04-30 00:29:00,0.898,0.898,0.898,0.898,39200000.0
2009-04-30 00:30:00,0.898,0.898,0.89795,0.89795,17400000.0
2009-04-30 00:31:00,0.89795,0.898,0.8979,0.898,120600000.0
2009-04-30 00:32:00,0.8979,0.8982,0.8979,0.89815,123600000.0
2009-04-30 00:33:00,0.89815,0.89815,0.898,0.89805,130400000.0
2009-04-30 00:34:00,0.89805,0.89805,0.89805,0.89805,19200000.0
2009-04-30 00:35:00,0.89805,0.89805,0.89805,0.89805,6400000.0
2009-04-30 00:36:00,0.89805,0.8981,0.89805,0.8981,35200000.0
2009-04-30 00:37:00,0.8981,0.8981,0.898,0.898,17600000.0
2009-04-30 00:38:00,0.898,0.898,0.89795,0.898,46000000.0
2009-04-30 00:39:00,0.89805,0.8983,0.89805,0.8983,17600000.0
2009-04-30 00:40:00,0.8983,0.89835,0.898,0.8982,48400000.0
2009-04-30 00:41:00,0.8982,0.8984,0.89815,0.89835,84800000.0
2009-04-30 00:42:00,0.8983,0.89835,0.8982,0.8982,82600000.0
2009-04-30 00:43:00,0.89825,0.89825,0.89815,0.89815,19600000.0
2009-04-30 00:44:00,0.89815,0.89815,0.8981,0.8981,104600000.0
2009-04-30 00:45:00,0.8981,0.8984,0.8981,0.89835,244800000.0
2009-04-30 00:46:00,0.89835,0.8984,0.89835,0.8984,172000000.0
2009-04-30 00:47:00,0.89835,0.8985,0.89835,0.8985,87200000.0
2009-04-30 00:48:00,0.89845,0.8985,0.8984,0.8985,44000000.0
2009-04-30 00:49:00,0.8985,0.8986,0.8982,0.89845,164200000.0
2009-04-30 00:50:00,0.89835,0.89835,0.89815,0.89815,56400000.0
2009-04-30 00:51:00,0.89825,0.89845,0.8982,0.89845,66200000.0
2009-04-30 00:52:00,0.8985,0.8985,0.89805,0.8981,153600000.0
2009-04-30 00:53:00,0.8981,0.89825,0.8981,0.89815,40400000.0
2009-04-30 00:54:00,0.89815,0.89815,0.8979,0.8981,55600000.0
2009-04-30 00:55:00,0.89795,0.8981,0.89795,0.89805,25600000.0
2009-04-30 00:56:00,0.8982,0.8983,0.89805,0.8981,23600000.0
2009-04-30 00:57:00,0.8982,0.8982,0.89815,0.89815,14400000.0
2009-04-30 00:58:00,0.8982,0.8982,0.89815,0.89815,17400000.0
2009-04-30 00:59:00,0.89815,0.89825,0.8979,0.8979,57000000.0
2009-04-30 01:00:00,0.8979,0.89805,0.89775,0.89775,128600000.0
2009-04-30 01:01:00,0.8977,0.89805,0.8977,0.89795,165200000.0
2009-04-30 01:02:00,0.8979,0.898,0.89785,0.89785,88400000.0
2009-04-30 01:03:00,0.8978,0.8978,0.8978,0.8978,9600000.0
2009-04-30 01:04:00,0.89775,0.8978,0.89775,0.8978,41600000.0
2009-04-30 01:05:00,0.8978,0.8978,0.8978,0.8978,16000000.0
2009-04-30 01:06:00,0.89785,0.89785,0.89775,0.89785,99200000.0
2009-04-30 01:07:00,0.8978,0.8978,0.89765,0.8978,113600000.0
2009-04-30 01:08:00,0.89775,0.8978,0.89775,0.8978,28200000.0
2009-04-30 01:09:00,0.89775,0.8984,0.89775,0.8984,144600000.0
2009-04-30 01:10:00,0.89845,0.89845,0.8984,0.8984,28800000.0
2009-04-30 01:11:00,0.8984,0.8984,0.8984,0.8984,4800000.0
2009-04-30 01:12:00,0.89804,0.89806,0.89794,0.89796,378000001.0
2009-04-30 01:13:00,0.89793,0.898,0.89793,0.89795,142600000.0
2009-04-30 01:14:00,0.8984,0.89845,0.8983,0.8983,59600000.0
2009-04-30 01:15:00,0.89845,0.8985,0.8981,0.8984,156600000.0
2009-04-30 01:16:00,0.89845,0.89865,0.89845,0.89845,109200000.0
2009-04-30 01:17:00,0.8985,0.8987,0.8985,0.8986,77400000.0
2009-04-30 01:18:00,0.8986,0.8988,0.89835,0.89855,141800000.0
2009-04-30 01:19:00,0.8986,0.8986,0.89835,0.89835,67200000.0
2009-04-30 01:20:00,0.8984,0.89845,0.8981,0.8981,135800000.0
2009-04-30 01:21:00,0.8981,0.8984,0.8981,0.8984,82600000.0
2009-04-30 01:22:00,0.8984,0.8985,0.89835,0.8985,39400000.0
2009-04-30 01:23:00,0.89855,0.8986,0.8985,0.8986,9600000.0
2009-04-30 01:24:00,0.89855,0.8987,0.8985,0.8987,39600000.0
2009-04-30 01:25:00,0.8986,0.8988,0.89855,0.8986,97000000.0
2009-04-30 01:26:00,0.89865,0.89875,0.8986,0.89875,46400000.0
2009-04-30 01:27:00,0.8987,0.8987,0.8982,0.8983,272800000.0
2009-04-30 01:28:00,0.8983,0.8985,0.8983,0.89835,146400000.0
2009-04-30 01:29:00,0.89835,0.89855,0.89835,0.89855,63200000.0
2009-04-30 01:30:00,0.89845,0.89855,0.8984,0.8985,131200000.0
2009-04-30 01:31:00,0.89855,0.89865,0.89845,0.89855,75600000.0
2009-04-30 01:32:00,0.89835,0.89835,0.8983,0.89835,46400000.0
2009-04-30 01:33:00,0.89835,0.89835,0.89815,0.8982,162400000.0
2009-04-30 01:34:00,0.8982,0.8982,0.89805,0.8982,32600000.0
2009-04-30 01:35:00,0.8982,0.8982,0.8981,0.8981,91400000.0
2009-04-30 01:36:00,0.8981,0.89825,0.89805,0.89825,168200000.0
2009-04-30 01:37:00,0.8982,0.89825,0.8979,0.8981,121000000.0
2009-04-30 01:38:00,0.8981,0.8981,0.898,0.898,32800000.0
2009-04-30 01:39:00,0.89815,0.8982,0.89815,0.8982,8800000.0
2009-04-30 01:40:00,0.89815,0.8982,0.89815,0.89815,8800000.0
2009-04-30 01:41:00,0.89805,0.8982,0.89795,0.898,69800000.0
2009-04-30 01:42:00,0.898,0.8982,0.898,0.8982,64600000.0
2009-04-30 01:43:00,0.8982,0.8982,0.8981,0.89815,39200000.0
2009-04-30 01:44:00,0.8981,0.8981,0.8981,0.8981,4000000.0
2009-04-30 01:45:00,0.89781,0.89805,0.89778,0.89805,145800000.0
2009-04-30 01:46:00,0.89815,0.8982,0.89815,0.89815,12200000.0
2009-04-30 01:47:00,0.8981,0.8982,0.8981,0.89815,42200000.0
2009-04-30 01:48:00,0.89815,0.8982,0.8981,0.89815,31800000.0
2009-04-30 01:49:00,0.8982,0.8982,0.8981,0.89815,97800000.0
2009-04-30 01:50:00,0.89825,0.89825,0.89805,0.89805,81600000.0
2009-04-30 01:51:00,0.89805,0.8981,0.89805,0.8981,15800000.0
2009-04-30 01:52:00,0.8981,0.89815,0.8981,0.89815,11200000.0
2009-04-30 01:53:00,0.898,0.89803,0.89797,0.898,229400000.0
2009-04-30 01:54:00,0.89815,0.89815,0.89815,0.89815,6400000.0
2009-04-30 01:55:00,0.8981,0.8981,0.89805,0.8981,26400000.0
2009-04-30 01:56:00,0.8981,0.8981,0.898,0.898,104800000.0
2009-04-30 01:57:00,0.89805,0.89805,0.89795,0.89805,94200000.0
2009-04-30 01:58:00,0.898,0.898,0.898,0.898,3200000.0
2009-04-30 01:59:00,0.89795,0.898,0.8978,0.8978,222000000.0
2009-04-30 02:00:00,0.8978,0.89825,0.8978,0.89825,179600000.0
2009-04-30 02:01:00,0.89825,0.8984,0.8981,0.8984,192200000.0
2009-04-30 02:02:00,0.8984,0.8985,0.8984,0.8984,176600000.0
2009-04-30 02:03:00,0.8984,0.8984,0.8984,0.8984,43200000.0
2009-04-30 02:04:00,0.8984,0.8984,0.898,0.898,194000000.0
2009-04-30 02:05:00,0.898,0.89845,0.89795,0.89845,280000000.0
2009-04-30 02:06:00,0.89845,0.89845,0.8983,0.8983,195800000.0
2009-04-30 02:07:00,0.8983,0.89835,0.89825,0.8983,194800000.0
2009-04-30 02:08:00,0.8983,0.89835,0.8983,0.8983,161000000.0
2009-04-30 02:09:00,0.8983,0.89845,0.8981,0.89835,459600000.0
2009-04-30 02:10:00,0.89835,0.8984,0.8982,0.89825,324600000.0
2009-04-30 02:11:00,0.89825,0.8985,0.89815,0.89825,497000000.0
2009-04-30 02:12:00,0.8983,0.8983,0.8977,0.8979,638000000.0
2009-04-30 02:13:00,0.8979,0.89805,0.8977,0.89795,375600000.0
2009-04-30 02:14:00,0.898,0.8985,0.8979,0.89825,479000000.0
2009-04-30 02:15:00,0.89825,0.89825,0.8979,0.89805,385800000.0
2009-04-30 02:16:00,0.89805,0.8981,0.8974,0.89755,436800000.0
2009-04-30 02:17:00,0.8976,0.8978,0.8973,0.89745,356200000.0
2009-04-30 02:18:00,0.89755,0.89785,0.8975,0.8978,247600000.0
2009-04-30 02:19:00,0.8978,0.898,0.89755,0.8977,313200000.0
2009-04-30 02:20:00,0.89775,0.8981,0.89765,0.8979,392200000.0
2009-04-30 02:21:00,0.89795,0.898,0.89775,0.89795,141400000.0
2009-04-30 02:22:00,0.89795,0.89805,0.8978,0.8978,270400000.0
2009-04-30 02:23:00,0.8978,0.89805,0.8978,0.8979,158600000.0
2009-04-30 02:24:00,0.89795,0.89795,0.89775,0.89785,157400000.0
2009-04-30 02:25:00,0.8978,0.8979,0.8978,0.89785,54000000.0
2009-04-30 02:26:00,0.89785,0.89785,0.8976,0.8977,173400000.0
2009-04-30 02:27:00,0.8977,0.89775,0.8976,0.89765,76800000.0
2009-04-30 02:28:00,0.89775,0.89805,0.8977,0.898,283800000.0
2009-04-30 02:29:00,0.898,0.8985,0.898,0.89845,251400000.0
2009-04-30 02:30:00,0.8986,0.89885,0.89835,0.89865,573000000.0
2009-04-30 02:31:00,0.89865,0.8987,0.89835,0.89865,290800000.0
2009-04-30 02:32:00,0.8987,0.89875,0.8985,0.8985,295400000.0
2009-04-30 02:33:00,0.89855,0.8988,0.8985,0.89865,389800000.0
2009-04-30 02:34:00,0.8987,0.89875,0.8986,0.89875,74400000.0
2009-04-30 02:35:00,0.89875,0.89885,0.8986,0.89875,318600000.0
2009-04-30 02:36:00,0.8987,0.89885,0.89865,0.89885,201000000.0
2009-04-30 02:37:00,0.8989,0.8989,0.8985,0.8985,284000000.0
2009-04-30 02:38:00,0.89845,0.899,0.89845,0.89885,488000000.0
2009-04-30 02:39:00,0.8988,0.89925,0.89875,0.89885,393200000.0
2009-04-30 02:40:00,0.8989,0.8992,0.89885,0.899,500600000.0
2009-04-30 02:41:00,0.89895,0.8993,0.89895,0.89905,529100000.0
2009-04-30 02:42:00,0.89905,0.8991,0.8988,0.89895,362000000.0
2009-04-30 02:43:00,0.89895,0.8991,0.8988,0.8991,324400000.0
2009-04-30 02:44:00,0.8991,0.89915,0.8989,0.899,271200000.0
2009-04-30 02:45:00,0.899,0.89905,0.8988,0.89895,270800000.0
2009-04-30 02:46:00,0.8989,0.899,0.8988,0.8989,179000000.0
2009-04-30 02:47:00,0.89885,0.89915,0.8988,0.899,120000000.0
2009-04-30 02:48:00,0.899,0.899,0.89885,0.89895,142200000.0
2009-04-30 02:49:00,0.89905,0.89925,0.89895,0.89915,136600000.0
2009-04-30 02:50:00,0.8992,0.8992,0.89895,0.89895,224000000.0
2009-04-30 02:51:00,0.89895,0.8991,0.89875,0.8989,265800000.0
2009-04-30 02:52:00,0.8989,0.8989,0.8986,0.8987,185800000.0
2009-04-30 02:53:00,0.89865,0.8987,0.8985,0.89865,82000000.0
2009-04-30 02:54:00,0.89865,0.8987,0.8979,0.89825,370400000.0
2009-04-30 02:55:00,0.8982,0.89875,0.89815,0.89845,546800000.0
2009-04-30 02:56:00,0.8985,0.8985,0.89825,0.8984,177600000.0
2009-04-30 02:57:00,0.8984,0.8985,0.89825,0.8984,353400000.0
2009-04-30 02:58:00,0.8984,0.8988,0.8983,0.8984,456600000.0
2009-04-30 02:59:00,0.8984,0.89845,0.89805,0.8982,392200000.0
2009-04-30 03:00:00,0.89815,0.89835,0.8981,0.89825,312000000.0
2009-04-30 03:01:00,0.8982,0.8987,0.89815,0.8985,319000000.0
2009-04-30 03:02:00,0.8985,0.89865,0.8985,0.8985,173800000.0
2009-04-30 03:03:00,0.8985,0.89855,0.8982,0.8982,258000000.0
2009-04-30 03:04:00,0.8982,0.89825,0.8981,0.89815,357000001.0
2009-04-30 03:05:00,0.89815,0.8982,0.89795,0.898,268400000.0
2009-04-30 03:06:00,0.898,0.89825,0.89795,0.89815,258000000.0
2009-04-30 03:07:00,0.89825,0.89825,0.89785,0.89825,197400000.0
2009-04-30 03:08:00,0.8982,0.89825,0.8981,0.89825,139000000.0
2009-04-30 03:09:00,0.89825,0.8984,0.89825,0.8983,60000000.0
2009-04-30 03:10:00,0.89815,0.8984,0.89815,0.8984,230000000.0
2009-04-30 03:11:00,0.8984,0.8985,0.8981,0.8985,212200000.0
2009-04-30 03:12:00,0.89845,0.8986,0.8984,0.8985,274800000.0
2009-04-30 03:13:00,0.8985,0.8985,0.89845,0.8985,86200000.0
2009-04-30 03:14:00,0.8985,0.8985,0.8982,0.89825,157600000.0
2009-04-30 03:15:00,0.89825,0.89845,0.89825,0.89845,99400000.0
2009-04-30 03:16:00,0.89845,0.89865,0.89835,0.8984,337800000.0
2009-04-30 03:17:00,0.8984,0.8987,0.89835,0.8986,90400000.0
2009-04-30 03:18:00,0.89855,0.8986,0.89835,0.8986,147600000.0
2009-04-30 03:19:00,0.89855,0.8986,0.89835,0.8984,158400000.0
2009-04-30 03:20:00,0.8984,0.89855,0.8984,0.8984,221600000.0
2009-04-30 03:21:00,0.8984,0.89845,0.8984,0.8984,196400000.0
2009-04-30 03:22:00,0.8984,0.89845,0.8984,0.8984,94200000.0
2009-04-30 03:23:00,0.8984,0.8984,0.89835,0.89835,202200000.0
2009-04-30 03:24:00,0.89835,0.89855,0.89835,0.89845,181800000.0
2009-04-30 03:25:00,0.8985,0.8985,0.8984,0.89845,79600000.0
2009-04-30 03:26:00,0.89845,0.8985,0.8984,0.89845,241200000.0
2009-04-30 03:27:00,0.89845,0.8985,0.89835,0.89845,374400000.0
2009-04-30 03:28:00,0.89845,0.8989,0.89845,0.89855,135000000.0
2009-04-30 03:29:00,0.89855,0.8986,0.8985,0.89855,387600000.0
2009-04-30 03:30:00,0.8985,0.8986,0.8985,0.89855,255000000.0
2009-04-30 03:31:00,0.89855,0.8986,0.8984,0.89845,371400000.0
2009-04-30 03:32:00,0.89845,0.8986,0.89845,0.8986,271000000.0
2009-04-30 03:33:00,0.8986,0.89875,0.8985,0.89855,443200000.0
2009-04-30 03:34:00,0.8986,0.89875,0.8986,0.89875,123400000.0
2009-04-30 03:35:00,0.89875,0.89895,0.8987,0.8989,219400000.0
2009-04-30 03:36:00,0.8989,0.8989,0.8987,0.8987,150000000.0
2009-04-30 03:37:00,0.8987,0.8988,0.89865,0.89865,268800000.0
2009-04-30 03:38:00,0.89865,0.89865,0.89865,0.89865,272000000.0
2009-04-30 03:39:00,0.89865,0.89875,0.89865,0.89865,235400000.0
2009-04-30 03:40:00,0.89865,0.89865,0.8985,0.89855,434000000.0
2009-04-30 03:41:00,0.8985,0.8987,0.8985,0.8987,288200000.0
2009-04-30 03:42:00,0.8987,0.8989,0.8986,0.8988,435600000.0
2009-04-30 03:43:00,0.8988,0.89895,0.89875,0.89885,315000000.0
2009-04-30 03:44:00,0.89885,0.89895,0.89885,0.8989,163200000.0
2009-04-30 03:45:00,0.8989,0.8989,0.8987,0.8987,137200000.0
2009-04-30 03:46:00,0.89875,0.89875,0.8985,0.89855,84800000.0
2009-04-30 03:47:00,0.8986,0.8987,0.8986,0.8987,141600000.0
2009-04-30 03:48:00,0.8987,0.8987,0.8987,0.8987,4000000.0
2009-04-30 03:49:00,0.89875,0.89885,0.89875,0.89885,157800000.0
2009-04-30 03:50:00,0.89885,0.89885,0.89875,0.89875,115800000.0
2009-04-30 03:51:00,0.89875,0.89885,0.89865,0.89865,181600000.0
2009-04-30 03:52:00,0.89865,0.8989,0.8986,0.8988,358200000.0
2009-04-30 03:53:00,0.8988,0.8988,0.8987,0.89875,135000000.0
2009-04-30 03:54:00,0.89875,0.89895,0.89875,0.89895,64400000.0
2009-04-30 03:55:00,0.89895,0.899,0.8988,0.899,138200000.0
2009-04-30 03:56:00,0.899,0.899,0.89895,0.89895,199200000.0
2009-04-30 03:57:00,0.89895,0.899,0.89865,0.8987,426600000.0
2009-04-30 03:58:00,0.8987,0.8987,0.89855,0.89865,173000000.0
2009-04-30 03:59:00,0.8986,0.8987,0.8986,0.89865,155000000.0
2009-04-30 04:00:00,0.8986,0.8987,0.8986,0.89865,403000000.0
2009-04-30 04:01:00,0.89865,0.8987,0.89855,0.8986,185600000.0
2009-04-30 04:02:00,0.89855,0.89865,0.89855,0.8986,213000000.0
2009-04-30 04:03:00,0.8986,0.89865,0.8985,0.89855,192000000.0
2009-04-30 04:04:00,0.8985,0.89855,0.89845,0.89845,207800000.0
2009-04-30 04:05:00,0.89845,0.8985,0.89835,0.8984,93600000.0
2009-04-30 04:06:00,0.8984,0.8985,0.89835,0.8985,270400000.0
2009-04-30 04:07:00,0.89845,0.8988,0.8984,0.8988,127400000.0
2009-04-30 04:08:00,0.8988,0.8988,0.8985,0.8985,164400000.0
2009-04-30 04:09:00,0.8985,0.8985,0.8984,0.8984,67200000.0
2009-04-30 04:10:00,0.8984,0.89845,0.8984,0.8984,129800001.0
2009-04-30 04:11:00,0.8984,0.8984,0.8983,0.8983,105800000.0
2009-04-30 04:12:00,0.8983,0.8984,0.8983,0.8984,217800000.0
2009-04-30 04:13:00,0.8984,0.8986,0.8984,0.8986,74800000.0
2009-04-30 04:14:00,0.89855,0.8986,0.89845,0.8986,48400000.0
2009-04-30 04:15:00,0.89855,0.89855,0.89845,0.8985,116200000.0
2009-04-30 04:16:00,0.8985,0.8985,0.89845,0.8985,67600000.0
2009-04-30 04:17:00,0.89845,0.8985,0.89845,0.8985,55400000.0
2009-04-30 04:18:00,0.8985,0.8985,0.8984,0.8984,47600000.0
2009-04-30 04:19:00,0.8984,0.89855,0.8984,0.89855,58000000.0
2009-04-30 04:20:00,0.8986,0.8986,0.8984,0.8985,170800000.0
2009-04-30 04:21:00,0.8985,0.8987,0.89845,0.8985,145000000.0
2009-04-30 04:22:00,0.89865,0.8987,0.8985,0.89865,192600000.0
2009-04-30 04:23:00,0.8986,0.89875,0.8986,0.8987,200400000.0
2009-04-30 04:24:00,0.89875,0.8988,0.8986,0.8986,295800000.0
2009-04-30 04:25:00,0.8986,0.89865,0.8986,0.89865,161200000.0
2009-04-30 04:26:00,0.89865,0.8987,0.89865,0.89865,22400000.0
2009-04-30 04:27:00,0.8987,0.8987,0.89865,0.8987,29600000.0
2009-04-30 04:28:00,0.89875,0.89875,0.8987,0.8987,24400000.0
2009-04-30 04:29:00,0.89865,0.8987,0.89865,0.89865,24800000.0
2009-04-30 04:30:00,0.89865,0.8988,0.89865,0.8987,65600000.0
2009-04-30 04:31:00,0.8987,0.8988,0.8987,0.8987,102400000.0
2009-04-30 04:32:00,0.89875,0.8989,0.8987,0.8988,274800000.0
2009-04-30 04:33:00,0.8988,0.8989,0.89875,0.8988,160000000.0
2009-04-30 04:34:00,0.8986,0.89875,0.8986,0.89865,116200000.0
2009-04-30 04:35:00,0.8987,0.8987,0.89865,0.8987,165400000.0
2009-04-30 04:36:00,0.8987,0.89875,0.89865,0.89865,238200000.0
2009-04-30 04:37:00,0.89865,0.8987,0.89865,0.8987,247200000.0
2009-04-30 04:38:00,0.8987,0.8987,0.89865,0.8987,187400000.0
2009-04-30 04:39:00,0.8987,0.8987,0.8987,0.8987,4000000.0
2009-04-30 04:40:00,0.8987,0.8987,0.8987,0.8987,18000000.0
2009-04-30 04:41:00,0.89865,0.8987,0.8986,0.89865,103800000.0
2009-04-30 04:42:00,0.89865,0.8988,0.89865,0.8987,43800000.0
2009-04-30 04:43:00,0.89875,0.89875,0.89865,0.89865,32800000.0
2009-04-30 04:44:00,0.89865,0.89885,0.8986,0.8988,136400000.0
2009-04-30 04:45:00,0.8988,0.8988,0.89865,0.8987,45600000.0
2009-04-30 04:46:00,0.8987,0.89875,0.8986,0.8987,140200000.0
2009-04-30 04:47:00,0.8987,0.89875,0.89855,0.8986,139800000.0
2009-04-30 04:48:00,0.8986,0.8988,0.8986,0.8987,393800000.0
2009-04-30 04:49:00,0.8987,0.8988,0.8987,0.8988,55000000.0
2009-04-30 04:50:00,0.8988,0.899,0.89875,0.899,110400000.0
2009-04-30 04:51:00,0.899,0.89905,0.89885,0.899,102400000.0
2009-04-30 04:52:00,0.8989,0.89915,0.8988,0.89915,318800000.0
2009-04-30 04:53:00,0.89915,0.8995,0.89895,0.899,369200000.0
2009-04-30 04:54:00,0.89895,0.8992,0.8989,0.8992,302800000.0
2009-04-30 04:55:00,0.8992,0.8992,0.89865,0.899,325200000.0
2009-04-30 04:56:00,0.899,0.899,0.89865,0.89885,134000000.0
2009-04-30 04:57:00,0.8988,0.89885,0.89875,0.89875,155400000.0
2009-04-30 04:58:00,0.8988,0.8988,0.89875,0.8988,47000000.0
2009-04-30 04:59:00,0.8988,0.8988,0.89875,0.89875,194400000.0
2009-04-30 05:00:00,0.8988,0.8989,0.89875,0.89885,109200000.0
2009-04-30 05:01:00,0.89885,0.89915,0.8988,0.8989,181600000.0
2009-04-30 05:02:00,0.8989,0.899,0.8988,0.89885,174200000.0
2009-04-30 05:03:00,0.89885,0.899,0.8988,0.8988,174000000.0
2009-04-30 05:04:00,0.8988,0.8989,0.89875,0.89875,191400000.0
2009-04-30 05:05:00,0.8988,0.89895,0.8988,0.8988,105400000.0
2009-04-30 05:06:00,0.8988,0.89895,0.8987,0.89885,163000000.0
2009-04-30 05:07:00,0.8989,0.89905,0.8987,0.8988,664400000.0
2009-04-30 05:08:00,0.8988,0.899,0.8973,0.89745,345800000.0
2009-04-30 05:09:00,0.89745,0.89805,0.89745,0.8978,189700000.0
2009-04-30 05:10:00,0.8978,0.89805,0.89775,0.89775,278600001.0
2009-04-30 05:11:00,0.8978,0.89785,0.8975,0.89775,270400000.0
2009-04-30 05:12:00,0.89775,0.89775,0.89745,0.8975,374800000.0
2009-04-30 05:13:00,0.8975,0.89755,0.8974,0.8975,863200000.0
2009-04-30 05:14:00,0.8975,0.89775,0.89745,0.89775,315000000.0
2009-04-30 05:15:00,0.8978,0.8979,0.89755,0.8979,311000000.0
2009-04-30 05:16:00,0.8978,0.8978,0.8977,0.89775,88800000.0
2009-04-30 05:17:00,0.8977,0.8978,0.89765,0.89765,152400000.0
2009-04-30 05:18:00,0.89765,0.89785,0.89765,0.89775,186200000.0
2009-04-30 05:19:00,0.89775,0.89795,0.8977,0.8978,151600000.0
2009-04-30 05:20:00,0.8978,0.8979,0.8978,0.89785,55000000.0
2009-04-30 05:21:00,0.89785,0.89805,0.89775,0.8978,64500000.0
2009-04-30 05:22:00,0.89805,0.89805,0.8978,0.89805,8000000.0
2009-04-30 05:23:00,0.89805,0.89805,0.8978,0.89805,54600000.0
2009-04-30 05:24:00,0.89805,0.89805,0.89805,0.89805,8000000.0
2009-04-30 05:25:00,0.89805,0.89805,0.89805,0.89805,19000000.0
2009-04-30 05:26:00,0.89805,0.89825,0.89785,0.898,251000000.0
2009-04-30 05:27:00,0.898,0.89805,0.898,0.89805,16000000.0
2009-04-30 05:28:00,0.89805,0.8981,0.89805,0.89805,17000000.0
2009-04-30 05:29:00,0.8978,0.89785,0.89775,0.8978,197800000.0
2009-04-30 05:30:00,0.89775,0.89805,0.89775,0.89805,75000000.0
2009-04-30 05:31:00,0.89805,0.89805,0.89785,0.89805,101200000.0
2009-04-30 05:32:00,0.89805,0.89805,0.89785,0.89795,151000000.0
2009-04-30 05:33:00,0.89795,0.898,0.89785,0.89795,334800000.0
2009-04-30 05:34:00,0.898,0.8986,0.89795,0.89815,256200000.0
2009-04-30 05:35:00,0.8981,0.8981,0.89775,0.89795,141400000.0
2009-04-30 05:36:00,0.89795,0.89805,0.89765,0.89795,165000000.0
2009-04-30 05:37:00,0.89805,0.89805,0.89765,0.89775,92500000.0
2009-04-30 05:38:00,0.89795,0.89805,0.8978,0.8978,55100000.0
2009-04-30 05:39:00,0.8978,0.89805,0.8975,0.89785,238800000.0
2009-04-30 05:40:00,0.89785,0.89795,0.8977,0.8978,180600000.0
2009-04-30 05:41:00,0.89785,0.8979,0.8978,0.8979,158800000.0
2009-04-30 05:42:00,0.8979,0.89805,0.8978,0.8978,181600000.0
2009-04-30 05:43:00,0.8978,0.898,0.8978,0.898,96800000.0
2009-04-30 05:44:00,0.89795,0.898,0.89785,0.89785,109400000.0
2009-04-30 05:45:00,0.89785,0.89795,0.89785,0.8979,221200000.0
2009-04-30 05:46:00,0.89805,0.89815,0.89795,0.89795,69600000.0
2009-04-30 05:47:00,0.8979,0.898,0.8978,0.8979,134800000.0
2009-04-30 05:48:00,0.89785,0.898,0.8978,0.89795,125000000.0
2009-04-30 05:49:00,0.8979,0.89795,0.8978,0.89795,83200000.0
2009-04-30 05:50:00,0.8978,0.89805,0.8978,0.8978,253200000.0
2009-04-30 05:51:00,0.8978,0.89785,0.8978,0.8978,126600000.0
2009-04-30 05:52:00,0.8978,0.89805,0.8978,0.89795,109600000.0
2009-04-30 05:53:00,0.89795,0.89815,0.8978,0.89785,245800000.0
2009-04-30 05:54:00,0.8978,0.8979,0.8977,0.89785,269800000.0
2009-04-30 05:55:00,0.89785,0.89805,0.89785,0.89795,249400000.0
2009-04-30 05:56:00,0.89795,0.89795,0.8978,0.89785,286400000.0
2009-04-30 05:57:00,0.89785,0.898,0.8978,0.8979,385200000.0
2009-04-30 05:58:00,0.8979,0.8979,0.8978,0.8978,83200000.0
2009-04-30 05:59:00,0.8978,0.8978,0.8977,0.8977,356200000.0
2009-04-30 06:00:00,0.89775,0.89785,0.8977,0.8977,339800000.0
2009-04-30 06:01:00,0.8977,0.898,0.8977,0.898,314800000.0
2009-04-30 06:02:00,0.89805,0.89825,0.8979,0.8979,303200000.0
2009-04-30 06:03:00,0.89785,0.8979,0.8977,0.89775,339800000.0
2009-04-30 06:04:00,0.8974,0.89755,0.897,0.89725,421400000.0
2009-04-30 06:05:00,0.89725,0.89785,0.89725,0.8977,323200000.0
2009-04-30 06:06:00,0.8977,0.89775,0.897,0.89725,496200000.0
2009-04-30 06:07:00,0.89725,0.8979,0.89715,0.8975,338800000.0
2009-04-30 06:08:00,0.89755,0.89755,0.8972,0.8972,430000000.0
2009-04-30 06:09:00,0.8972,0.89735,0.89685,0.89685,281500000.0
2009-04-30 06:10:00,0.89695,0.8979,0.89695,0.8978,419200000.0
2009-04-30 06:11:00,0.89775,0.89785,0.89695,0.89695,284800000.0
2009-04-30 06:12:00,0.89695,0.89735,0.89695,0.8973,182400000.0
2009-04-30 06:13:00,0.8973,0.89735,0.8971,0.8972,111400000.0
2009-04-30 06:14:00,0.8972,0.89725,0.8971,0.8971,189000000.0
2009-04-30 06:15:00,0.8971,0.89715,0.897,0.8971,230200000.0
2009-04-30 06:16:00,0.8971,0.89735,0.897,0.89715,321200000.0
2009-04-30 06:17:00,0.8973,0.8975,0.89705,0.8975,191400000.0
2009-04-30 06:18:00,0.8975,0.8976,0.897,0.89735,189600000.0
2009-04-30 06:19:00,0.8973,0.8973,0.8969,0.8971,142800000.0
2009-04-30 06:20:00,0.8971,0.8974,0.89705,0.8974,162000000.0
2009-04-30 06:21:00,0.8974,0.8974,0.89725,0.8974,24200000.0
2009-04-30 06:22:00,0.8974,0.8974,0.89705,0.8972,159000000.0
2009-04-30 06:23:00,0.89725,0.89735,0.8972,0.8972,149200000.0
2009-04-30 06:24:00,0.89725,0.8974,0.89715,0.89725,95800000.0
2009-04-30 06:25:00,0.8972,0.8972,0.897,0.897,114200000.0
2009-04-30 06:26:00,0.897,0.89705,0.897,0.89705,65600000.0
2009-04-30 06:27:00,0.897,0.89705,0.897,0.897,55800000.0
2009-04-30 06:28:00,0.89705,0.8975,0.89705,0.89735,122000000.0
2009-04-30 06:29:00,0.89735,0.89735,0.897,0.89725,151500000.0
2009-04-30 06:30:00,0.89725,0.89735,0.89695,0.89695,267800000.0
2009-04-30 06:31:00,0.89695,0.897,0.8969,0.89695,178600000.0
2009-04-30 06:32:00,0.89695,0.8972,0.89695,0.8972,123000000.0
2009-04-30 06:33:00,0.8972,0.89725,0.89715,0.8972,24300000.0
2009-04-30 06:34:00,0.8972,0.8972,0.8969,0.89705,195600000.0
2009-04-30 06:35:00,0.89705,0.89705,0.897,0.89705,17600000.0
2009-04-30 06:36:00,0.89705,0.89725,0.89705,0.89715,37800000.0
2009-04-30 06:37:00,0.89715,0.8972,0.8966,0.89665,147800000.0
2009-04-30 06:38:00,0.8967,0.89705,0.8967,0.8969,151600000.0
2009-04-30 06:39:00,0.8969,0.897,0.8969,0.89695,16000000.0
2009-04-30 06:40:00,0.89715,0.89725,0.89715,0.8972,48400000.0
2009-04-30 06:41:00,0.8972,0.89725,0.89695,0.89715,74000000.0
2009-04-30 06:42:00,0.897,0.8971,0.89685,0.8969,48600000.0
2009-04-30 06:43:00,0.89668,0.89671,0.89668,0.8967,26400000.0
2009-04-30 06:44:00,0.89685,0.89685,0.8967,0.8968,64000000.0
2009-04-30 06:45:00,0.8968,0.89695,0.8968,0.8969,19800000.0
2009-04-30 06:46:00,0.89655,0.89685,0.89655,0.89685,68000000.0
2009-04-30 06:47:00,0.89685,0.89705,0.8967,0.89705,194500000.0
2009-04-30 06:48:00,0.89705,0.89705,0.89675,0.8969,118000000.0
2009-04-30 06:49:00,0.89685,0.89685,0.8968,0.89685,40800000.0
2009-04-30 06:50:00,0.8969,0.89695,0.8969,0.89695,22400000.0
2009-04-30 06:51:00,0.8971,0.8971,0.8969,0.897,76000000.0
2009-04-30 06:52:00,0.89695,0.89695,0.8969,0.8969,90800000.0
2009-04-30 06:53:00,0.8969,0.89695,0.89685,0.8969,116400000.0
2009-04-30 06:54:00,0.8969,0.8969,0.8968,0.8969,194800000.0
2009-04-30 06:55:00,0.8969,0.89715,0.8969,0.89695,310400000.0
2009-04-30 06:56:00,0.8969,0.89695,0.89685,0.8969,177800000.0
2009-04-30 06:57:00,0.8969,0.8971,0.89685,0.8971,87200000.0
2009-04-30 06:58:00,0.8971,0.8971,0.89685,0.8971,45200000.0
2009-04-30 06:59:00,0.8971,0.8971,0.89685,0.8969,45000000.0
2009-04-30 07:00:00,0.8969,0.89705,0.8969,0.897,172600000.0
2009-04-30 07:01:00,0.897,0.897,0.8969,0.8969,84200000.0
2009-04-30 07:02:00,0.89695,0.89695,0.8969,0.8969,15000000.0
2009-04-30 07:03:00,0.8969,0.8969,0.8969,0.8969,35400000.0
2009-04-30 07:04:00,0.8969,0.89695,0.8969,0.89695,56400000.0
2009-04-30 07:05:00,0.8969,0.89695,0.8969,0.8969,56600000.0
2009-04-30 07:06:00,0.8969,0.89705,0.8969,0.89705,60200000.0
2009-04-30 07:07:00,0.897,0.8973,0.897,0.89725,144000000.0
2009-04-30 07:08:00,0.89725,0.8974,0.89705,0.8972,407000000.0
2009-04-30 07:09:00,0.8972,0.8972,0.89695,0.89695,238000000.0
2009-04-30 07:10:00,0.8969,0.89715,0.8969,0.89705,262200000.0
2009-04-30 07:11:00,0.8971,0.8971,0.89705,0.8971,41200000.0
2009-04-30 07:12:00,0.89705,0.89705,0.8969,0.89695,98800000.0
2009-04-30 07:13:00,0.89695,0.89695,0.8969,0.8969,12400000.0
2009-04-30 07:14:00,0.8971,0.89725,0.8969,0.89725,168200000.0
2009-04-30 07:15:00,0.89725,0.8973,0.8971,0.89725,126800000.0
2009-04-30 07:16:00,0.8973,0.8973,0.8971,0.89715,56600000.0
2009-04-30 07:17:00,0.8971,0.8973,0.897,0.8972,119000000.0
2009-04-30 07:18:00,0.89715,0.8972,0.89705,0.89715,83400000.0
2009-04-30 07:19:00,0.8972,0.89735,0.89715,0.89725,20200000.0
2009-04-30 07:20:00,0.8972,0.8972,0.8972,0.8972,56000000.0
2009-04-30 07:21:00,0.8972,0.89725,0.8972,0.8972,70600000.0
2009-04-30 07:22:00,0.89725,0.8973,0.89725,0.89725,36800000.0
2009-04-30 07:23:00,0.89725,0.89735,0.89725,0.8973,54400000.0
2009-04-30 07:24:00,0.8973,0.8974,0.89725,0.8973,130000000.0
2009-04-30 07:25:00,0.8973,0.8975,0.8973,0.89745,109800000.0
2009-04-30 07:26:00,0.89745,0.89745,0.8973,0.89735,142400000.0
2009-04-30 07:27:00,0.8973,0.89745,0.8973,0.8973,137800000.0
2009-04-30 07:28:00,0.8973,0.8974,0.8971,0.8972,143800000.0
2009-04-30 07:29:00,0.89725,0.89725,0.8971,0.8971,136600000.0
2009-04-30 07:30:00,0.8971,0.8972,0.8971,0.8972,51200000.0
2009-04-30 07:31:00,0.8973,0.8974,0.89725,0.89735,138600000.0
2009-04-30 07:32:00,0.8973,0.89745,0.89725,0.89725,125800000.0
2009-04-30 07:33:00,0.89725,0.8975,0.8972,0.8972,146600000.0
2009-04-30 07:34:00,0.89725,0.89745,0.8972,0.8972,115600000.0
2009-04-30 07:35:00,0.8972,0.8972,0.89705,0.8971,224600000.0
2009-04-30 07:36:00,0.8971,0.8972,0.8971,0.8972,74000000.0
2009-04-30 07:37:00,0.8971,0.8972,0.8971,0.8972,85600000.0
2009-04-30 07:38:00,0.89715,0.89735,0.89705,0.89735,292600000.0
2009-04-30 07:39:00,0.89735,0.89735,0.8971,0.89715,418000000.0
2009-04-30 07:40:00,0.89715,0.8972,0.89675,0.89705,329600000.0
2009-04-30 07:41:00,0.89705,0.89715,0.897,0.89715,184600000.0
2009-04-30 07:42:00,0.89715,0.8972,0.89675,0.89675,428200000.0
2009-04-30 07:43:00,0.8968,0.8971,0.8968,0.8971,242800000.0
2009-04-30 07:44:00,0.89705,0.8971,0.89695,0.89695,47000000.0
2009-04-30 07:45:00,0.89695,0.8971,0.89695,0.8971,57000000.0
2009-04-30 07:46:00,0.89705,0.8973,0.89685,0.897,379600000.0
2009-04-30 07:47:00,0.897,0.89705,0.89695,0.89705,91000000.0
2009-04-30 07:48:00,0.89705,0.89715,0.897,0.89705,209400000.0
2009-04-30 07:49:00,0.89705,0.89705,0.89695,0.89695,110400000.0
2009-04-30 07:50:00,0.897,0.89715,0.89695,0.89695,329600000.0
2009-04-30 07:51:00,0.8971,0.89725,0.897,0.8972,275400000.0
2009-04-30 07:52:00,0.8972,0.8972,0.897,0.89715,277000000.0
2009-04-30 07:53:00,0.89715,0.8973,0.89705,0.89725,197200000.0
2009-04-30 07:54:00,0.89725,0.8973,0.89715,0.8972,289600000.0
2009-04-30 07:55:00,0.8972,0.89725,0.89695,0.89705,428400000.0
2009-04-30 07:56:00,0.89705,0.89735,0.89705,0.8972,601999999.0
2009-04-30 07:57:00,0.89725,0.8974,0.89695,0.89715,325000000.0
2009-04-30 07:58:00,0.8971,0.8972,0.8969,0.8969,262400000.0
2009-04-30 07:59:00,0.89695,0.89695,0.89655,0.8967,339000000.0
2009-04-30 08:00:00,0.8966,0.89705,0.8965,0.89705,167600000.0
2009-04-30 08:01:00,0.89705,0.8975,0.897,0.897,295400000.0
2009-04-30 08:02:00,0.897,0.8974,0.897,0.89735,181200000.0
2009-04-30 08:03:00,0.8973,0.8976,0.8973,0.89735,482400000.0
2009-04-30 08:04:00,0.8973,0.8978,0.8972,0.8976,357800000.0
2009-04-30 08:05:00,0.8976,0.8979,0.8975,0.8979,265400000.0
2009-04-30 08:06:00,0.8979,0.8982,0.8978,0.8979,356200000.0
2009-04-30 08:07:00,0.8979,0.8982,0.89755,0.89775,486800000.0
2009-04-30 08:08:00,0.89775,0.898,0.8977,0.898,287800000.0
2009-04-30 08:09:00,0.89805,0.8985,0.89805,0.89825,538600000.0
2009-04-30 08:10:00,0.8982,0.8983,0.8982,0.8983,270600000.0
2009-04-30 08:11:00,0.8983,0.89895,0.8983,0.8986,423900000.0
2009-04-30 08:12:00,0.8986,0.8987,0.8984,0.89845,370400000.0
2009-04-30 08:13:00,0.8984,0.8984,0.89825,0.8983,536400000.0
2009-04-30 08:14:00,0.89835,0.89835,0.89815,0.89815,185200000.0
2009-04-30 08:15:00,0.89815,0.89835,0.89815,0.8983,200200000.0
2009-04-30 08:16:00,0.8983,0.89835,0.89795,0.898,363999998.0
2009-04-30 08:17:00,0.89795,0.89815,0.8976,0.89765,484800000.0
2009-04-30 08:18:00,0.89765,0.8984,0.89765,0.8978,824800000.0
2009-04-30 08:19:00,0.89785,0.8982,0.8978,0.89815,434200000.0
2009-04-30 08:20:00,0.8982,0.8982,0.8979,0.898,349800000.0
2009-04-30 08:21:00,0.898,0.89805,0.898,0.89805,147800000.0
2009-04-30 08:22:00,0.89805,0.8982,0.898,0.89805,465600000.0
2009-04-30 08:23:00,0.89805,0.89805,0.89765,0.89785,464600000.0
2009-04-30 08:24:00,0.89785,0.89795,0.89775,0.89795,338800001.0
2009-04-30 08:25:00,0.898,0.898,0.89785,0.89795,306800000.0
2009-04-30 08:26:00,0.898,0.898,0.8978,0.89785,176200000.0
2009-04-30 08:27:00,0.89785,0.898,0.8977,0.898,425800000.0
2009-04-30 08:28:00,0.898,0.89805,0.8977,0.89775,271000000.0
2009-04-30 08:29:00,0.89775,0.8983,0.89775,0.8983,284800000.0
2009-04-30 08:30:00,0.8983,0.8986,0.8983,0.89855,381400000.0
2009-04-30 08:31:00,0.8985,0.89875,0.89815,0.89815,337600000.0
2009-04-30 08:32:00,0.89815,0.89825,0.89795,0.8981,195100000.0
2009-04-30 08:33:00,0.8981,0.8984,0.898,0.89825,206700000.0
2009-04-30 08:34:00,0.89825,0.89825,0.89795,0.89805,242800000.0
2009-04-30 08:35:00,0.8981,0.89825,0.8981,0.8982,200600000.0
2009-04-30 08:36:00,0.89815,0.89815,0.8981,0.8981,58800000.0
2009-04-30 08:37:00,0.8981,0.89815,0.8981,0.8981,134400000.0
2009-04-30 08:38:00,0.89815,0.89815,0.8981,0.8981,78000000.0
2009-04-30 08:39:00,0.8981,0.8981,0.8981,0.8981,47400000.0
2009-04-30 08:40:00,0.8981,0.8982,0.89805,0.89805,54200000.0
2009-04-30 08:41:00,0.89805,0.89835,0.89805,0.89835,117000000.0
2009-04-30 08:42:00,0.89825,0.89835,0.89815,0.8983,236200000.0
2009-04-30 08:43:00,0.8983,0.8988,0.8982,0.8986,682000001.0
2009-04-30 08:44:00,0.8986,0.8993,0.8986,0.8987,461200000.0
2009-04-30 08:45:00,0.89875,0.8992,0.89875,0.89895,574100000.0
2009-04-30 08:46:00,0.89885,0.89925,0.89875,0.89905,388000000.0
2009-04-30 08:47:00,0.89905,0.89925,0.89895,0.8991,503000000.0
2009-04-30 08:48:00,0.8992,0.89925,0.8991,0.8991,546600000.0
2009-04-30 08:49:00,0.8991,0.89965,0.89905,0.89935,385800000.0
2009-04-30 08:50:00,0.89935,0.89955,0.89925,0.8994,367000000.0
2009-04-30 08:51:00,0.89935,0.89965,0.8993,0.89935,498400000.0
2009-04-30 08:52:00,0.89935,0.8995,0.8992,0.89945,510400000.0
2009-04-30 08:53:00,0.89945,0.8998,0.89925,0.8993,628000000.0
2009-04-30 08:54:00,0.89935,0.8997,0.89925,0.8996,423200000.0
2009-04-30 08:55:00,0.8996,0.89965,0.89935,0.89935,469000000.0
2009-04-30 08:56:00,0.8994,0.8998,0.89935,0.89945,396400000.0
2009-04-30 08:57:00,0.89945,0.89945,0.89915,0.89915,482400000.0
2009-04-30 08:58:00,0.89915,0.89925,0.89885,0.89905,442400000.0
2009-04-30 08:59:00,0.89905,0.8993,0.899,0.8991,331600000.0
2009-04-30 09:00:00,0.8991,0.89915,0.8987,0.8987,419800000.0
2009-04-30 09:01:00,0.8987,0.8987,0.8984,0.8985,491000000.0
2009-04-30 09:02:00,0.89845,0.89855,0.89805,0.89825,515500000.0
2009-04-30 09:03:00,0.89825,0.8983,0.898,0.898,428599999.0
2009-04-30 09:04:00,0.898,0.8982,0.8978,0.8982,336000000.0
2009-04-30 09:05:00,0.8982,0.8984,0.8982,0.8984,345200000.0
2009-04-30 09:06:00,0.89835,0.8985,0.89805,0.89805,364800000.0
2009-04-30 09:07:00,0.89805,0.8981,0.8978,0.89805,356800000.0
2009-04-30 09:08:00,0.898,0.89805,0.8977,0.8977,381400000.0
2009-04-30 09:09:00,0.8978,0.8979,0.89715,0.8972,493500000.0
2009-04-30 09:10:00,0.8973,0.89755,0.8961,0.89645,332600000.0
2009-04-30 09:11:00,0.8964,0.89675,0.8963,0.89675,506000000.0
2009-04-30 09:12:00,0.89675,0.89685,0.89645,0.89645,395200000.0
2009-04-30 09:13:00,0.89645,0.8969,0.89635,0.89685,565200000.0
2009-04-30 09:14:00,0.89685,0.8975,0.8968,0.8974,542100000.0
2009-04-30 09:15:00,0.8974,0.8977,0.89725,0.8974,536000000.0
2009-04-30 09:16:00,0.89735,0.8975,0.8973,0.89735,429200000.0
2009-04-30 09:17:00,0.89735,0.8974,0.897,0.89715,531400000.0
2009-04-30 09:18:00,0.89715,0.89715,0.89685,0.89685,324800000.0
2009-04-30 09:19:00,0.8969,0.89735,0.89685,0.89725,402800000.0
2009-04-30 09:20:00,0.89725,0.8973,0.897,0.897,285000000.0
2009-04-30 09:21:00,0.897,0.8973,0.897,0.89715,337600000.0
2009-04-30 09:22:00,0.89715,0.8972,0.89705,0.89715,308200000.0
2009-04-30 09:23:00,0.89715,0.8972,0.897,0.89705,358600000.0
2009-04-30 09:24:00,0.89705,0.8973,0.89705,0.8973,267400000.0
2009-04-30 09:25:00,0.8973,0.89735,0.8971,0.8973,317200000.0
2009-04-30 09:26:00,0.89725,0.8974,0.8971,0.89715,337400000.0
2009-04-30 09:27:00,0.8971,0.89745,0.897,0.8974,524199997.0
2009-04-30 09:28:00,0.8974,0.89755,0.89735,0.89755,280400000.0
2009-04-30 09:29:00,0.8975,0.8979,0.8975,0.8979,297500000.0
2009-04-30 09:30:00,0.8979,0.8979,0.89765,0.8978,389500000.0
2009-04-30 09:31:00,0.8978,0.8979,0.89775,0.89775,422200000.0
2009-04-30 09:32:00,0.89775,0.89785,0.8977,0.8977,225600000.0
2009-04-30 09:33:00,0.89785,0.89785,0.89755,0.8976,448200000.0
2009-04-30 09:34:00,0.89755,0.89755,0.89705,0.8971,464700000.0
2009-04-30 09:35:00,0.89705,0.89725,0.89695,0.897,563900000.0
2009-04-30 09:36:00,0.897,0.89725,0.897,0.89715,382800000.0
2009-04-30 09:37:00,0.89715,0.8973,0.89705,0.89725,391200000.0
2009-04-30 09:38:00,0.89725,0.89755,0.8972,0.89745,542000000.0
2009-04-30 09:39:00,0.89745,0.89805,0.89745,0.89795,513000000.0
2009-04-30 09:40:00,0.8979,0.898,0.8977,0.8977,573400000.0
2009-04-30 09:41:00,0.8977,0.89775,0.8973,0.89735,516800000.0
2009-04-30 09:42:00,0.89735,0.89745,0.8973,0.89735,429000001.0
2009-04-30 09:43:00,0.8973,0.89735,0.89635,0.8969,526799999.0
2009-04-30 09:44:00,0.8969,0.89715,0.8968,0.8969,574200000.0
2009-04-30 09:45:00,0.89685,0.89695,0.89645,0.89645,360200001.0
2009-04-30 09:46:00,0.89645,0.89675,0.89625,0.8966,438400000.0
2009-04-30 09:47:00,0.8967,0.8967,0.8961,0.8964,629900000.0
2009-04-30 09:48:00,0.89635,0.8966,0.8963,0.89655,300200000.0
2009-04-30 09:49:00,0.89655,0.8966,0.8962,0.8964,430800000.0
2009-04-30 09:50:00,0.8964,0.8966,0.8964,0.89645,717000001.0
2009-04-30 09:51:00,0.89645,0.89665,0.89605,0.89615,595400000.0
2009-04-30 09:52:00,0.89615,0.8962,0.89575,0.89595,275200000.0
2009-04-30 09:53:00,0.89595,0.89595,0.89575,0.89585,309400000.0
2009-04-30 09:54:00,0.89585,0.89605,0.8958,0.8958,254000000.0
2009-04-30 09:55:00,0.8958,0.89615,0.8958,0.89605,301800000.0
2009-04-30 09:56:00,0.89605,0.89615,0.8957,0.8959,252600000.0
2009-04-30 09:57:00,0.8959,0.896,0.89565,0.8958,691600000.0
2009-04-30 09:58:00,0.8958,0.8959,0.895,0.89555,497300000.0
2009-04-30 09:59:00,0.89555,0.8957,0.89545,0.8957,648000000.0
2009-04-30 10:00:00,0.89565,0.896,0.89555,0.8958,535800000.0
2009-04-30 10:01:00,0.89595,0.896,0.8955,0.89585,512900000.0
2009-04-30 10:02:00,0.89595,0.8962,0.89575,0.89575,523100000.0
2009-04-30 10:03:00,0.89575,0.8958,0.8952,0.8952,289900000.0
2009-04-30 10:04:00,0.8952,0.89545,0.8952,0.8953,649200000.0
2009-04-30 10:05:00,0.89525,0.89525,0.8949,0.89515,335000000.0
2009-04-30 10:06:00,0.89515,0.8952,0.8947,0.8948,332900000.0
2009-04-30 10:07:00,0.8948,0.8949,0.89445,0.89485,447700000.0
2009-04-30 10:08:00,0.89485,0.89495,0.8948,0.89485,233800000.0
2009-04-30 10:09:00,0.89485,0.89495,0.89475,0.89485,294100000.0
2009-04-30 10:10:00,0.89485,0.89495,0.8948,0.8949,187200000.0
2009-04-30 10:11:00,0.8949,0.8949,0.89455,0.8949,206200000.0
2009-04-30 10:12:00,0.89485,0.8954,0.8948,0.89525,339600000.0
2009-04-30 10:13:00,0.8953,0.89575,0.8952,0.8955,312200000.0
2009-04-30 10:14:00,0.8955,0.8955,0.8951,0.8951,389800000.0
2009-04-30 10:15:00,0.89515,0.89515,0.89475,0.8949,439600000.0
2009-04-30 10:16:00,0.8949,0.8952,0.8949,0.8951,453400000.0
2009-04-30 10:17:00,0.8951,0.896,0.89505,0.89585,371800000.0
2009-04-30 10:18:00,0.89585,0.89585,0.89545,0.89555,300000000.0
2009-04-30 10:19:00,0.89555,0.8956,0.8955,0.89555,181200000.0
2009-04-30 10:20:00,0.89555,0.8956,0.8951,0.8951,179200000.0
2009-04-30 10:21:00,0.8951,0.89525,0.895,0.8951,308600000.0
2009-04-30 10:22:00,0.89525,0.89535,0.8951,0.8953,413000000.0
2009-04-30 10:23:00,0.8954,0.8956,0.8954,0.89545,214200000.0
2009-04-30 10:24:00,0.89545,0.89565,0.8954,0.89555,464600000.0
2009-04-30 10:25:00,0.8955,0.8956,0.89535,0.8955,336400000.0
2009-04-30 10:26:00,0.89545,0.8963,0.89535,0.89605,526000000.0
2009-04-30 10:27:00,0.8961,0.8962,0.896,0.896,202799999.0
2009-04-30 10:28:00,0.896,0.8962,0.896,0.8961,192000000.0
2009-04-30 10:29:00,0.8961,0.8962,0.8961,0.8961,81400000.0
2009-04-30 10:30:00,0.8961,0.89625,0.8961,0.8962,188800000.0
2009-04-30 10:31:00,0.89615,0.89625,0.89595,0.8961,380599999.0
2009-04-30 10:32:00,0.8961,0.89615,0.89605,0.8961,217600000.0
2009-04-30 10:33:00,0.8961,0.89625,0.8961,0.8962,186600000.0
2009-04-30 10:34:00,0.8962,0.8963,0.896,0.896,430000000.0
2009-04-30 10:35:00,0.89605,0.8961,0.89595,0.8961,464900000.0
2009-04-30 10:36:00,0.8961,0.8961,0.89585,0.89585,478200000.0
2009-04-30 10:37:00,0.89585,0.896,0.89575,0.896,397200000.0
2009-04-30 10:38:00,0.896,0.896,0.8957,0.8957,342200001.0
2009-04-30 10:39:00,0.89575,0.8958,0.8953,0.8955,799499999.0
2009-04-30 10:40:00,0.89545,0.89555,0.89535,0.8954,600200000.0
2009-04-30 10:41:00,0.89535,0.89545,0.89515,0.8952,579599997.0
2009-04-30 10:42:00,0.8952,0.8952,0.89495,0.895,471200000.0
2009-04-30 10:43:00,0.89495,0.8951,0.89485,0.89495,267400000.0
2009-04-30 10:44:00,0.89495,0.89535,0.89485,0.89525,281600000.0
2009-04-30 10:45:00,0.89525,0.89535,0.8951,0.8952,440000000.0
2009-04-30 10:46:00,0.8952,0.8954,0.89515,0.8953,320000000.0
2009-04-30 10:47:00,0.89535,0.89535,0.89525,0.89525,578800000.0
2009-04-30 10:48:00,0.8953,0.8954,0.89525,0.8953,362400000.0
2009-04-30 10:49:00,0.8953,0.89535,0.89515,0.89515,604600000.0
2009-04-30 10:50:00,0.8952,0.89525,0.895,0.895,526400000.0
2009-04-30 10:51:00,0.895,0.8952,0.895,0.89515,483800000.0
2009-04-30 10:52:00,0.89515,0.8952,0.8951,0.89515,263800000.0
2009-04-30 10:53:00,0.89515,0.8952,0.89515,0.89515,111800000.0
2009-04-30 10:54:00,0.89515,0.89535,0.8951,0.8951,186200000.0
2009-04-30 10:55:00,0.8951,0.8955,0.8951,0.8955,167700000.0
2009-04-30 10:56:00,0.89531,0.8958,0.89501,0.89566,372800000.0
2009-04-30 10:57:00,0.89575,0.8959,0.89575,0.89575,307600000.0
2009-04-30 10:58:00,0.89575,0.89595,0.89545,0.8959,429300000.0
2009-04-30 10:59:00,0.89595,0.896,0.8957,0.8957,231000000.0
2009-04-30 11:00:00,0.8957,0.8961,0.8957,0.896,400000000.0
2009-04-30 11:01:00,0.896,0.896,0.89565,0.89585,413400000.0
2009-04-30 11:02:00,0.89585,0.89585,0.8957,0.8958,242400000.0
2009-04-30 11:03:00,0.8958,0.89585,0.8957,0.89575,331800000.0
2009-04-30 11:04:00,0.89575,0.89575,0.89535,0.89545,368000000.0
2009-04-30 11:05:00,0.89545,0.8956,0.8954,0.8955,360200000.0
2009-04-30 11:06:00,0.8955,0.8956,0.8953,0.8955,354800000.0
2009-04-30 11:07:00,0.89545,0.89565,0.89545,0.8955,482600000.0
2009-04-30 11:08:00,0.89545,0.89555,0.8954,0.89545,227000000.0
2009-04-30 11:09:00,0.89545,0.89555,0.8954,0.89545,198800000.0
2009-04-30 11:10:00,0.89545,0.8956,0.8954,0.8954,147500000.0
2009-04-30 11:11:00,0.89535,0.89595,0.89525,0.89595,484400000.0
2009-04-30 11:12:00,0.8959,0.89635,0.8955,0.8955,294400000.0
2009-04-30 11:13:00,0.8955,0.89565,0.89545,0.8956,261000000.0
2009-04-30 11:14:00,0.89555,0.8956,0.8951,0.89545,502199999.0
2009-04-30 11:15:00,0.8954,0.8955,0.89525,0.89535,351500000.0
2009-04-30 11:16:00,0.8955,0.89565,0.89515,0.89525,538800000.0
2009-04-30 11:17:00,0.89525,0.89545,0.89515,0.89525,358200000.0
2009-04-30 11:18:00,0.8953,0.89545,0.8952,0.8952,394600000.0
2009-04-30 11:19:00,0.8952,0.89525,0.8952,0.8952,174800000.0
2009-04-30 11:20:00,0.8952,0.89545,0.8952,0.8954,193400000.0
2009-04-30 11:21:00,0.8954,0.8955,0.89535,0.8954,153600000.0
2009-04-30 11:22:00,0.8954,0.8955,0.8953,0.8955,334400000.0
2009-04-30 11:23:00,0.89545,0.8956,0.89545,0.8956,291800001.0
2009-04-30 11:24:00,0.8956,0.8958,0.8956,0.89575,228000000.0
2009-04-30 11:25:00,0.89575,0.8959,0.8956,0.89585,525200000.0
2009-04-30 11:26:00,0.89585,0.89665,0.8958,0.89635,365800000.0
2009-04-30 11:27:00,0.89635,0.89655,0.8962,0.89625,559000000.0
2009-04-30 11:28:00,0.89635,0.8964,0.8962,0.8964,296400000.0
2009-04-30 11:29:00,0.8963,0.8964,0.8962,0.8962,290200000.0
2009-04-30 11:30:00,0.8962,0.89635,0.8962,0.8963,287400000.0
2009-04-30 11:31:00,0.8963,0.8963,0.8961,0.89615,215200000.0
2009-04-30 11:32:00,0.8962,0.8964,0.89615,0.8963,327200000.0
2009-04-30 11:33:00,0.8963,0.8967,0.8962,0.8967,273400000.0
2009-04-30 11:34:00,0.89655,0.8969,0.8963,0.89685,522600000.0
2009-04-30 11:35:00,0.89685,0.8972,0.89665,0.89665,404200000.0
2009-04-30 11:36:00,0.89665,0.8967,0.8961,0.8962,342800000.0
2009-04-30 11:37:00,0.89625,0.8963,0.89605,0.89605,544200002.0
2009-04-30 11:38:00,0.896,0.89615,0.8956,0.89585,675500001.0
2009-04-30 11:39:00,0.89585,0.89585,0.8956,0.8958,567200000.0
2009-04-30 11:40:00,0.8958,0.89595,0.89575,0.89575,457200000.0
2009-04-30 11:41:00,0.8957,0.8959,0.8957,0.8959,296600000.0
2009-04-30 11:42:00,0.8959,0.89595,0.89565,0.89565,538600000.0
2009-04-30 11:43:00,0.8956,0.8958,0.8956,0.89575,474400000.0
2009-04-30 11:44:00,0.89575,0.8961,0.89575,0.8961,225000000.0
2009-04-30 11:45:00,0.8961,0.89625,0.896,0.8961,353600000.0
2009-04-30 11:46:00,0.8961,0.89615,0.896,0.89605,215400001.0
2009-04-30 11:47:00,0.89605,0.89605,0.8959,0.8959,202200000.0
2009-04-30 11:48:00,0.89595,0.89595,0.89575,0.8959,376200001.0
2009-04-30 11:49:00,0.8959,0.896,0.8957,0.8957,257000000.0
2009-04-30 11:50:00,0.8957,0.8957,0.8954,0.89545,289800000.0
2009-04-30 11:51:00,0.89545,0.89585,0.89535,0.8958,417800000.0
2009-04-30 11:52:00,0.89575,0.8959,0.8957,0.8959,339000001.0
2009-04-30 11:53:00,0.8959,0.8963,0.8959,0.89625,270800000.0
2009-04-30 11:54:00,0.89625,0.8967,0.8962,0.8963,376000000.0
2009-04-30 11:55:00,0.8963,0.89635,0.89605,0.89605,249400000.0
2009-04-30 11:56:00,0.89605,0.89625,0.8952,0.89545,351600000.0
2009-04-30 11:57:00,0.8955,0.89565,0.8952,0.89525,403800000.0
2009-04-30 11:58:00,0.89525,0.89545,0.8952,0.89525,377600000.0
2009-04-30 11:59:00,0.89515,0.89525,0.89485,0.89485,277800000.0
2009-04-30 12:00:00,0.8949,0.89495,0.8945,0.8948,627099999.0
2009-04-30 12:01:00,0.8948,0.89485,0.89455,0.89455,260400001.0
2009-04-30 12:02:00,0.89455,0.89455,0.89405,0.8942,512800000.0
2009-04-30 12:03:00,0.89415,0.8943,0.89405,0.8942,342400000.0
2009-04-30 12:04:00,0.89425,0.89455,0.8942,0.8945,314800000.0
2009-04-30 12:05:00,0.89445,0.8946,0.8944,0.8945,220000000.0
2009-04-30 12:06:00,0.8945,0.8946,0.89435,0.8945,298800000.0
2009-04-30 12:07:00,0.89455,0.89475,0.89445,0.8947,418000000.0
2009-04-30 12:08:00,0.89465,0.89475,0.8945,0.89455,407000000.0
2009-04-30 12:09:00,0.89455,0.8949,0.89455,0.89475,371400000.0
2009-04-30 12:10:00,0.89475,0.8952,0.89465,0.8952,448800000.0
2009-04-30 12:11:00,0.8952,0.8953,0.8946,0.89465,528800000.0
2009-04-30 12:12:00,0.89465,0.8948,0.8942,0.8945,334600000.0
2009-04-30 12:13:00,0.8945,0.8945,0.8943,0.8943,317400000.0
2009-04-30 12:14:00,0.89435,0.89495,0.8943,0.89475,398000000.0
2009-04-30 12:15:00,0.8949,0.89515,0.89475,0.89515,246000000.0
2009-04-30 12:16:00,0.89515,0.8953,0.89515,0.89515,386800000.0
2009-04-30 12:17:00,0.89515,0.8952,0.8948,0.89495,388600000.0
2009-04-30 12:18:00,0.8949,0.89505,0.8946,0.8947,234400000.0
2009-04-30 12:19:00,0.8947,0.89475,0.89445,0.8947,392400000.0
2009-04-30 12:20:00,0.8946,0.89475,0.8945,0.89465,327800000.0
2009-04-30 12:21:00,0.89465,0.89475,0.89415,0.8942,485399999.0
2009-04-30 12:22:00,0.8942,0.8943,0.8941,0.89425,449800000.0
2009-04-30 12:23:00,0.8943,0.8945,0.8942,0.8945,199600000.0
2009-04-30 12:24:00,0.89455,0.89495,0.8944,0.89485,422400000.0
2009-04-30 12:25:00,0.8948,0.8951,0.8948,0.895,389400000.0
2009-04-30 12:26:00,0.895,0.89515,0.89495,0.89495,509600000.0
2009-04-30 12:27:00,0.89495,0.8953,0.89495,0.89525,420800000.0
2009-04-30 12:28:00,0.89525,0.8954,0.89525,0.89535,571000000.0
2009-04-30 12:29:00,0.89535,0.89535,0.8951,0.89525,358600000.0
2009-04-30 12:30:00,0.89525,0.8954,0.8951,0.89525,389900001.0
2009-04-30 12:31:00,0.89525,0.8953,0.89515,0.89525,266400000.0
2009-04-30 12:32:00,0.89525,0.89525,0.8951,0.8951,248400000.0
2009-04-30 12:33:00,0.89505,0.8953,0.89505,0.8951,310400000.0
2009-04-30 12:34:00,0.8951,0.89525,0.8951,0.89525,255000000.0
2009-04-30 12:35:00,0.8953,0.8966,0.89525,0.89635,450800000.0
2009-04-30 12:36:00,0.89665,0.89715,0.8965,0.89665,353500000.0
2009-04-30 12:37:00,0.89665,0.8967,0.8966,0.8966,253600000.0
2009-04-30 12:38:00,0.8965,0.8965,0.89555,0.89555,662999999.0
2009-04-30 12:39:00,0.89555,0.8959,0.89555,0.89575,385200000.0
2009-04-30 12:40:00,0.89575,0.8959,0.89565,0.89585,352399999.0
2009-04-30 12:41:00,0.89585,0.89655,0.89585,0.89645,212600000.0
2009-04-30 12:42:00,0.8963,0.8965,0.8963,0.8964,161800000.0
2009-04-30 12:43:00,0.8964,0.89675,0.8964,0.89675,122000000.0
2009-04-30 12:44:00,0.89675,0.8971,0.8967,0.8969,302000000.0
2009-04-30 12:45:00,0.8969,0.89805,0.8969,0.89805,506600000.0
2009-04-30 12:46:00,0.898,0.8988,0.89785,0.89785,544400000.0
2009-04-30 12:47:00,0.89785,0.89785,0.8975,0.8977,345399999.0
2009-04-30 12:48:00,0.8977,0.89775,0.897,0.89715,373700000.0
2009-04-30 12:49:00,0.89715,0.89715,0.8964,0.89655,235100000.0
2009-04-30 12:50:00,0.89655,0.89655,0.8958,0.89595,436400000.0
2009-04-30 12:51:00,0.89595,0.896,0.89565,0.89565,166600000.0
2009-04-30 12:52:00,0.89565,0.89575,0.8956,0.8956,151600000.0
2009-04-30 12:53:00,0.8956,0.89565,0.8955,0.8955,229400000.0
2009-04-30 12:54:00,0.8955,0.8958,0.8955,0.8955,298400000.0
2009-04-30 12:55:00,0.8955,0.89565,0.8954,0.8955,427600000.0
2009-04-30 12:56:00,0.8955,0.8957,0.89535,0.8956,535600000.0
2009-04-30 12:57:00,0.8956,0.8956,0.8952,0.8954,341800000.0
2009-04-30 12:58:00,0.89545,0.89595,0.89535,0.89595,484200000.0
2009-04-30 12:59:00,0.89595,0.89595,0.8956,0.8959,380200000.0
2009-04-30 13:00:00,0.8959,0.8959,0.8956,0.89565,333000000.0
2009-04-30 13:01:00,0.89565,0.896,0.89565,0.8959,272200000.0
2009-04-30 13:02:00,0.8959,0.8959,0.89575,0.89585,166400000.0
2009-04-30 13:03:00,0.89585,0.8961,0.89575,0.8958,358600000.0
2009-04-30 13:04:00,0.8958,0.89615,0.8958,0.89605,568200001.0
2009-04-30 13:05:00,0.8959,0.89595,0.89575,0.8958,440800000.0
2009-04-30 13:06:00,0.8958,0.8958,0.8957,0.8957,385600000.0
2009-04-30 13:07:00,0.89575,0.89575,0.89525,0.89535,618300000.0
2009-04-30 13:08:00,0.89535,0.89565,0.8953,0.89555,396200000.0
2009-04-30 13:09:00,0.8956,0.89615,0.8956,0.8957,602000000.0
2009-04-30 13:10:00,0.8957,0.8959,0.8957,0.89585,477400000.0
2009-04-30 13:11:00,0.8959,0.8959,0.895,0.8951,456600000.0
2009-04-30 13:12:00,0.8951,0.8952,0.895,0.8951,617600000.0
2009-04-30 13:13:00,0.8951,0.89525,0.895,0.89515,399200000.0
2009-04-30 13:14:00,0.8952,0.8953,0.895,0.89515,520000000.0
2009-04-30 13:15:00,0.89515,0.8954,0.89515,0.8954,193600000.0
2009-04-30 13:16:00,0.8954,0.8956,0.89525,0.89555,233399997.0
2009-04-30 13:17:00,0.89555,0.89555,0.8954,0.8955,192400000.0
2009-04-30 13:18:00,0.89555,0.8957,0.8954,0.8956,230800000.0
2009-04-30 13:19:00,0.8956,0.8957,0.89545,0.8955,359400000.0
2009-04-30 13:20:00,0.8955,0.8955,0.89525,0.8953,208800000.0
2009-04-30 13:21:00,0.8953,0.8957,0.8953,0.8956,219300000.0
2009-04-30 13:22:00,0.8956,0.8956,0.8954,0.89555,319000000.0
2009-04-30 13:23:00,0.8955,0.89565,0.8955,0.8956,140800000.0
2009-04-30 13:24:00,0.8956,0.89575,0.8956,0.8956,181400000.0
2009-04-30 13:25:00,0.8956,0.8956,0.89545,0.8955,168200000.0
2009-04-30 13:26:00,0.8955,0.89575,0.89535,0.89575,143700000.0
2009-04-30 13:27:00,0.89595,0.8963,0.89595,0.8961,479600000.0
2009-04-30 13:28:00,0.8961,0.89655,0.8961,0.89645,317900000.0
2009-04-30 13:29:00,0.89645,0.8965,0.8963,0.8964,312400000.0
2009-04-30 13:30:00,0.8964,0.89695,0.8964,0.8966,396200000.0
2009-04-30 13:31:00,0.8966,0.8967,0.8964,0.8964,291500000.0
2009-04-30 13:32:00,0.89635,0.8964,0.89615,0.8962,450800000.0
2009-04-30 13:33:00,0.8962,0.8962,0.8959,0.89595,380400000.0
2009-04-30 13:34:00,0.89595,0.89605,0.89585,0.89585,383200000.0
2009-04-30 13:35:00,0.89585,0.896,0.8958,0.896,211000000.0
2009-04-30 13:36:00,0.89595,0.89605,0.89585,0.89595,252800001.0
2009-04-30 13:37:00,0.89595,0.89605,0.89585,0.89585,420200001.0
2009-04-30 13:38:00,0.89585,0.89605,0.89585,0.89595,289000000.0
2009-04-30 13:39:00,0.89595,0.896,0.89585,0.8959,319000000.0
2009-04-30 13:40:00,0.8959,0.8959,0.89575,0.8958,266400000.0
2009-04-30 13:41:00,0.89565,0.8958,0.8955,0.89555,685000000.0
2009-04-30 13:42:00,0.8956,0.89565,0.89525,0.89535,604600000.0
2009-04-30 13:43:00,0.8953,0.8955,0.8953,0.89545,716600001.0
2009-04-30 13:44:00,0.89545,0.8956,0.8954,0.8955,510400000.0
2009-04-30 13:45:00,0.8955,0.8957,0.89545,0.89565,167800000.0
2009-04-30 13:46:00,0.89565,0.89565,0.89475,0.8948,387600000.0
2009-04-30 13:47:00,0.8948,0.896,0.8948,0.8958,802200001.0
2009-04-30 13:48:00,0.8958,0.8959,0.89565,0.89575,531400000.0
2009-04-30 13:49:00,0.8958,0.8963,0.8957,0.89615,757400000.0
2009-04-30 13:50:00,0.89615,0.8962,0.89605,0.8961,225200000.0
2009-04-30 13:51:00,0.8961,0.8962,0.89605,0.89605,216400000.0
2009-04-30 13:52:00,0.89605,0.8962,0.89605,0.8961,220400000.0
2009-04-30 13:53:00,0.8961,0.8963,0.896,0.8962,528300001.0
2009-04-30 13:54:00,0.89625,0.8963,0.89615,0.89625,178000000.0
2009-04-30 13:55:00,0.89625,0.89625,0.8961,0.8961,420600000.0
2009-04-30 13:56:00,0.8961,0.89625,0.89605,0.8962,236800000.0
2009-04-30 13:57:00,0.8962,0.89635,0.8961,0.8961,380000000.0
2009-04-30 13:58:00,0.8961,0.89635,0.8961,0.89625,441600000.0
2009-04-30 13:59:00,0.89625,0.89635,0.89615,0.89635,250600000.0
2009-04-30 14:00:00,0.8964,0.8968,0.89635,0.8968,530200000.0
2009-04-30 14:01:00,0.8968,0.897,0.8967,0.89685,527400000.0
2009-04-30 14:02:00,0.8968,0.89705,0.8968,0.89705,322200000.0
2009-04-30 14:03:00,0.8971,0.8971,0.89665,0.89665,327800000.0
2009-04-30 14:04:00,0.8967,0.8967,0.8961,0.8962,363000000.0
2009-04-30 14:05:00,0.8962,0.8964,0.8961,0.89625,283900001.0
2009-04-30 14:06:00,0.8962,0.8963,0.8955,0.8955,333600000.0
2009-04-30 14:07:00,0.8954,0.8958,0.89525,0.8955,474000000.0
2009-04-30 14:08:00,0.8955,0.89555,0.89505,0.8951,442500000.0
2009-04-30 14:09:00,0.8951,0.8952,0.8947,0.8948,492200000.0
2009-04-30 14:10:00,0.8948,0.8949,0.8947,0.89485,210000000.0
2009-04-30 14:11:00,0.8947,0.89475,0.894,0.894,238600000.0
2009-04-30 14:12:00,0.894,0.8942,0.89375,0.894,437600000.0
2009-04-30 14:13:00,0.894,0.8941,0.8934,0.8934,377499999.0
2009-04-30 14:14:00,0.89345,0.8936,0.893,0.89335,448400000.0
2009-04-30 14:15:00,0.89335,0.89385,0.89335,0.8936,489200000.0
2009-04-30 14:16:00,0.8936,0.8936,0.8931,0.8931,646200000.0
2009-04-30 14:17:00,0.8931,0.8933,0.8931,0.89325,412000000.0
2009-04-30 14:18:00,0.8933,0.8934,0.8933,0.89335,201700000.0
2009-04-30 14:19:00,0.89335,0.8937,0.8933,0.8937,286600000.0
2009-04-30 14:20:00,0.89375,0.89385,0.89365,0.89385,516200001.0
2009-04-30 14:21:00,0.8938,0.8939,0.89355,0.8937,774400003.0
2009-04-30 14:22:00,0.8937,0.89375,0.8936,0.8937,274800000.0
2009-04-30 14:23:00,0.8937,0.8938,0.89365,0.89375,452599999.0
2009-04-30 14:24:00,0.89375,0.89375,0.89335,0.89345,484600000.0
2009-04-30 14:25:00,0.89345,0.8936,0.89335,0.8934,276200000.0
2009-04-30 14:26:00,0.8934,0.89345,0.8933,0.89335,222700000.0
2009-04-30 14:27:00,0.8934,0.89345,0.8933,0.89335,333200000.0
2009-04-30 14:28:00,0.8934,0.8936,0.8932,0.8933,505400000.0
2009-04-30 14:29:00,0.8933,0.8936,0.89315,0.89325,351800000.0
2009-04-30 14:30:00,0.89325,0.89345,0.89315,0.8934,283600000.0
2009-04-30 14:31:00,0.89325,0.8936,0.89325,0.8935,446500000.0
2009-04-30 14:32:00,0.89345,0.8936,0.893,0.893,633400000.0
2009-04-30 14:33:00,0.893,0.893,0.8927,0.89275,554000000.0
2009-04-30 14:34:00,0.89275,0.8931,0.89275,0.89305,642000000.0
2009-04-30 14:35:00,0.89305,0.89325,0.8929,0.8931,433600000.0
2009-04-30 14:36:00,0.8931,0.8931,0.8923,0.8923,794300001.0
2009-04-30 14:37:00,0.8923,0.8928,0.89225,0.8928,606800000.0
2009-04-30 14:38:00,0.8928,0.893,0.89275,0.89285,500800000.0
2009-04-30 14:39:00,0.89285,0.8931,0.8927,0.8929,735199998.0
2009-04-30 14:40:00,0.8929,0.8932,0.89285,0.89315,363600000.0
2009-04-30 14:41:00,0.89315,0.8939,0.89315,0.89385,861200006.0
2009-04-30 14:42:00,0.89385,0.894,0.89365,0.89375,539000002.0
2009-04-30 14:43:00,0.89375,0.8938,0.8936,0.8937,732000001.0
2009-04-30 14:44:00,0.8937,0.8937,0.89325,0.8935,498100000.0
2009-04-30 14:45:00,0.8935,0.8937,0.8933,0.8937,568000000.0
2009-04-30 14:46:00,0.89365,0.8937,0.8934,0.89355,180300000.0
2009-04-30 14:47:00,0.89355,0.89355,0.8931,0.8932,333900000.0
2009-04-30 14:48:00,0.8932,0.89335,0.8932,0.89325,530400000.0
2009-04-30 14:49:00,0.89325,0.89355,0.89325,0.89345,370000000.0
2009-04-30 14:50:00,0.89345,0.8943,0.8934,0.89415,570800001.0
2009-04-30 14:51:00,0.89415,0.89455,0.89395,0.8944,366600000.0
2009-04-30 14:52:00,0.89445,0.89455,0.8944,0.89455,226500000.0
2009-04-30 14:53:00,0.89455,0.8946,0.8944,0.8945,175000000.0
2009-04-30 14:54:00,0.8945,0.8945,0.8939,0.89395,369400000.0
2009-04-30 14:55:00,0.89395,0.89405,0.8938,0.8939,342800002.0
2009-04-30 14:56:00,0.8939,0.8942,0.8939,0.89415,296800000.0
2009-04-30 14:57:00,0.89415,0.8943,0.8941,0.8942,443000000.0
2009-04-30 14:58:00,0.8941,0.89455,0.8941,0.89445,510200000.0
2009-04-30 14:59:00,0.89445,0.89485,0.89445,0.89485,447300000.0
2009-04-30 15:00:00,0.8948,0.8949,0.89455,0.8947,551800000.0
2009-04-30 15:01:00,0.8947,0.89485,0.8947,0.8948,370000000.0
2009-04-30 15:02:00,0.8948,0.8948,0.8946,0.8947,237400000.0
2009-04-30 15:03:00,0.8947,0.8948,0.89465,0.8947,403600000.0
2009-04-30 15:04:00,0.89475,0.89525,0.8947,0.89515,692000000.0
2009-04-30 15:05:00,0.89515,0.89565,0.89515,0.89545,492200000.0
2009-04-30 15:06:00,0.89545,0.89565,0.89535,0.8956,293000000.0
2009-04-30 15:07:00,0.8956,0.8957,0.89525,0.89525,369800000.0
2009-04-30 15:08:00,0.89525,0.89535,0.895,0.89535,625700000.0
2009-04-30 15:09:00,0.8953,0.8957,0.89515,0.89545,748100001.0
2009-04-30 15:10:00,0.8954,0.8956,0.8953,0.89545,671600000.0
2009-04-30 15:11:00,0.89545,0.89575,0.89535,0.8957,577599999.0
2009-04-30 15:12:00,0.8958,0.8959,0.89545,0.89545,634000000.0
2009-04-30 15:13:00,0.89545,0.89625,0.8954,0.896,679600000.0
2009-04-30 15:14:00,0.896,0.89615,0.89595,0.89605,770800000.0
2009-04-30 15:15:00,0.89605,0.8964,0.896,0.8963,790800000.0
2009-04-30 15:16:00,0.8963,0.8968,0.89615,0.89655,598599999.0
2009-04-30 15:17:00,0.89655,0.8973,0.89655,0.89725,486300000.0
2009-04-30 15:18:00,0.8972,0.89735,0.8968,0.89695,520000001.0
2009-04-30 15:19:00,0.89695,0.89695,0.89655,0.89685,590400000.0
2009-04-30 15:20:00,0.8968,0.89695,0.89675,0.89685,266200000.0
2009-04-30 15:21:00,0.89685,0.8972,0.8968,0.897,540600001.0
2009-04-30 15:22:00,0.89695,0.89725,0.89685,0.89715,527600000.0
2009-04-30 15:23:00,0.89715,0.8972,0.8969,0.8969,682599998.0
2009-04-30 15:24:00,0.8969,0.89695,0.8966,0.8966,438700000.0
2009-04-30 15:25:00,0.89665,0.8969,0.8966,0.8968,537200000.0
2009-04-30 15:26:00,0.8968,0.89685,0.89675,0.89675,279600000.0
2009-04-30 15:27:00,0.89675,0.89675,0.8965,0.89665,476400000.0
2009-04-30 15:28:00,0.89665,0.89665,0.89615,0.8963,927200001.0
2009-04-30 15:29:00,0.8963,0.89645,0.8963,0.8964,604400001.0
2009-04-30 15:30:00,0.8964,0.8964,0.89595,0.8962,669600000.0
2009-04-30 15:31:00,0.89615,0.89625,0.89545,0.89545,653799999.0
2009-04-30 15:32:00,0.8955,0.8962,0.8955,0.8959,768800001.0
2009-04-30 15:33:00,0.8959,0.89615,0.8959,0.89595,353400000.0
2009-04-30 15:34:00,0.89595,0.896,0.89555,0.89555,646400000.0
2009-04-30 15:35:00,0.8956,0.89585,0.89555,0.89575,728599999.0
2009-04-30 15:36:00,0.89575,0.89575,0.89525,0.89535,490200001.0
2009-04-30 15:37:00,0.89535,0.89545,0.89515,0.8952,650000001.0
2009-04-30 15:38:00,0.89515,0.89545,0.89515,0.8953,474000000.0
2009-04-30 15:39:00,0.8953,0.89605,0.8953,0.89545,715500000.0
2009-04-30 15:40:00,0.89555,0.8961,0.89515,0.8959,769799999.0
2009-04-30 15:41:00,0.89585,0.8965,0.89565,0.8964,733600000.0
2009-04-30 15:42:00,0.89635,0.89675,0.8961,0.8966,708600000.0
2009-04-30 15:43:00,0.8966,0.89705,0.8966,0.8969,496200000.0
2009-04-30 15:44:00,0.8969,0.8971,0.89675,0.8968,590000000.0
2009-04-30 15:45:00,0.8968,0.89685,0.89645,0.89645,661000000.0
2009-04-30 15:46:00,0.89645,0.8965,0.8961,0.89625,637600000.0
2009-04-30 15:47:00,0.89625,0.8964,0.8961,0.8963,833600000.0
2009-04-30 15:48:00,0.8963,0.89695,0.8963,0.89685,568200000.0
2009-04-30 15:49:00,0.89685,0.89715,0.89665,0.89715,564600000.0
2009-04-30 15:50:00,0.89715,0.8973,0.897,0.8971,442000001.0
2009-04-30 15:51:00,0.89715,0.8972,0.89675,0.89675,282200000.0
2009-04-30 15:52:00,0.89675,0.8972,0.89675,0.8972,422600000.0
2009-04-30 15:53:00,0.8972,0.8978,0.8972,0.8975,659800001.0
2009-04-30 15:54:00,0.8975,0.89775,0.8975,0.89755,565200000.0
2009-04-30 15:55:00,0.89755,0.8977,0.8975,0.89765,520200000.0
2009-04-30 15:56:00,0.89765,0.8978,0.8975,0.8976,806900000.0
2009-04-30 15:57:00,0.89765,0.89815,0.89765,0.89805,472000000.0
2009-04-30 15:58:00,0.89805,0.89815,0.8979,0.898,688199998.0
2009-04-30 15:59:00,0.89805,0.8986,0.89805,0.8981,701200000.0
2009-04-30 16:00:00,0.89805,0.89835,0.898,0.89815,731800001.0
2009-04-30 16:01:00,0.89815,0.89815,0.89765,0.898,725000001.0
2009-04-30 16:02:00,0.898,0.898,0.89775,0.89785,318800000.0
2009-04-30 16:03:00,0.898,0.8982,0.89755,0.8982,430100000.0
2009-04-30 16:04:00,0.89815,0.89835,0.89785,0.89795,871500000.0
2009-04-30 16:05:00,0.89795,0.8981,0.89795,0.898,520800000.0
2009-04-30 16:06:00,0.898,0.8981,0.89785,0.89795,662300001.0
2009-04-30 16:07:00,0.89795,0.89815,0.89795,0.89805,313600000.0
2009-04-30 16:08:00,0.89805,0.89895,0.89805,0.8989,586800000.0
2009-04-30 16:09:00,0.8989,0.89915,0.89875,0.899,578400000.0
2009-04-30 16:10:00,0.89905,0.89905,0.8984,0.8986,518000001.0
2009-04-30 16:11:00,0.8987,0.89885,0.8984,0.89845,677599999.0
2009-04-30 16:12:00,0.8985,0.89865,0.89825,0.8985,626800000.0
2009-04-30 16:13:00,0.8986,0.8986,0.8985,0.8985,313800000.0
2009-04-30 16:14:00,0.8985,0.8985,0.8982,0.89825,676000000.0
2009-04-30 16:15:00,0.89825,0.89835,0.898,0.8983,544200000.0
2009-04-30 16:16:00,0.89825,0.8983,0.8981,0.89815,400600000.0
2009-04-30 16:17:00,0.8981,0.89815,0.898,0.8981,359600000.0
2009-04-30 16:18:00,0.8981,0.89815,0.898,0.898,243000000.0
2009-04-30 16:19:00,0.898,0.8982,0.89795,0.8981,199000000.0
2009-04-30 16:20:00,0.8981,0.89825,0.89805,0.8982,200600000.0
2009-04-30 16:21:00,0.8981,0.8985,0.8981,0.8985,250700000.0
2009-04-30 16:22:00,0.8984,0.8985,0.89825,0.8985,270100000.0
2009-04-30 16:23:00,0.8985,0.8986,0.89825,0.89835,353800000.0
2009-04-30 16:24:00,0.89835,0.8986,0.89835,0.89855,456200000.0
2009-04-30 16:25:00,0.89855,0.89875,0.8984,0.8987,463200000.0
2009-04-30 16:26:00,0.89865,0.8989,0.8984,0.89865,510400000.0
2009-04-30 16:27:00,0.89865,0.89865,0.89825,0.8984,351300000.0
2009-04-30 16:28:00,0.8984,0.899,0.8984,0.89895,591399998.0
2009-04-30 16:29:00,0.899,0.899,0.89845,0.8987,618000002.0
2009-04-30 16:30:00,0.8987,0.89875,0.89825,0.8984,908600003.0
2009-04-30 16:31:00,0.8984,0.8986,0.89835,0.8985,629700000.0
2009-04-30 16:32:00,0.8985,0.8986,0.89835,0.89855,745000000.0
2009-04-30 16:33:00,0.89845,0.8986,0.89835,0.89845,619800000.0
2009-04-30 16:34:00,0.8985,0.89855,0.8983,0.89835,579800000.0
2009-04-30 16:35:00,0.89835,0.89835,0.8976,0.89765,374900000.0
2009-04-30 16:36:00,0.89765,0.89825,0.89755,0.89815,575400000.0
2009-04-30 16:37:00,0.89815,0.8982,0.898,0.8981,808600000.0
2009-04-30 16:38:00,0.89815,0.89825,0.89765,0.8978,498800000.0
2009-04-30 16:39:00,0.8978,0.89795,0.8978,0.8979,356000000.0
2009-04-30 16:40:00,0.8979,0.8979,0.89755,0.8977,379000000.0
2009-04-30 16:41:00,0.89775,0.89785,0.89735,0.89735,704600000.0
2009-04-30 16:42:00,0.8973,0.8973,0.89695,0.89705,439200000.0
2009-04-30 16:43:00,0.89705,0.89755,0.8969,0.8973,397600000.0
2009-04-30 16:44:00,0.89735,0.89735,0.89665,0.89665,461400000.0
2009-04-30 16:45:00,0.8967,0.89675,0.8962,0.8962,344399999.0
2009-04-30 16:46:00,0.8962,0.8962,0.8956,0.896,462400000.0
2009-04-30 16:47:00,0.896,0.896,0.8953,0.8953,396000000.0
2009-04-30 16:48:00,0.8953,0.89575,0.8952,0.8956,566400000.0
2009-04-30 16:49:00,0.8956,0.8958,0.8951,0.89525,741500004.0
2009-04-30 16:50:00,0.89505,0.8953,0.89485,0.8952,508400000.0
2009-04-30 16:51:00,0.89525,0.8953,0.895,0.895,514200000.0
2009-04-30 16:52:00,0.895,0.89505,0.89475,0.8949,293600000.0
2009-04-30 16:53:00,0.8949,0.8949,0.89435,0.89435,486400000.0
2009-04-30 16:54:00,0.89445,0.89455,0.8936,0.8936,277400000.0
2009-04-30 16:55:00,0.8936,0.89395,0.89355,0.89395,345800000.0
2009-04-30 16:56:00,0.894,0.89405,0.8937,0.8937,339500000.0
2009-04-30 16:57:00,0.8936,0.8942,0.8935,0.8938,551300000.0
2009-04-30 16:58:00,0.89375,0.89395,0.8932,0.8932,482700000.0
2009-04-30 16:59:00,0.8932,0.89445,0.89295,0.8943,591100000.0
2009-04-30 17:00:00,0.89415,0.8952,0.894,0.895,809300000.0
2009-04-30 17:01:00,0.89505,0.8952,0.89455,0.8947,573800000.0
2009-04-30 17:02:00,0.89465,0.89475,0.89435,0.8945,732800000.0
2009-04-30 17:03:00,0.8945,0.8947,0.89425,0.89425,261000000.0
2009-04-30 17:04:00,0.89425,0.8943,0.89405,0.8942,349100000.0
2009-04-30 17:05:00,0.89415,0.8944,0.8941,0.8942,457400000.0
2009-04-30 17:06:00,0.8942,0.89445,0.89415,0.89435,185400000.0
2009-04-30 17:07:00,0.89435,0.89435,0.8941,0.8941,148800000.0
2009-04-30 17:08:00,0.89405,0.8942,0.89395,0.89405,414000001.0
2009-04-30 17:09:00,0.89405,0.89415,0.8939,0.89405,354800000.0
2009-04-30 17:10:00,0.89405,0.89415,0.89405,0.89405,176500000.0
2009-04-30 17:11:00,0.8941,0.89415,0.894,0.894,96000000.0
2009-04-30 17:12:00,0.894,0.89435,0.89395,0.89435,354800000.0
2009-04-30 17:13:00,0.89435,0.89455,0.89405,0.89405,252700000.0
2009-04-30 17:14:00,0.8941,0.89425,0.89375,0.89395,511400000.0
2009-04-30 17:15:00,0.89395,0.89425,0.8938,0.894,524400000.0
2009-04-30 17:16:00,0.894,0.8943,0.89375,0.8938,421000000.0
2009-04-30 17:17:00,0.8938,0.89385,0.89335,0.89375,563600000.0
2009-04-30 17:18:00,0.8938,0.8941,0.8937,0.8941,584499999.0
2009-04-30 17:19:00,0.8941,0.8949,0.8941,0.8949,265000000.0
2009-04-30 17:20:00,0.89485,0.89485,0.894,0.89405,744000001.0
2009-04-30 17:21:00,0.89405,0.8944,0.894,0.8943,704500000.0
2009-04-30 17:22:00,0.8943,0.89445,0.8943,0.8944,323400001.0
2009-04-30 17:23:00,0.8944,0.8948,0.8944,0.8946,473400000.0
2009-04-30 17:24:00,0.89465,0.8947,0.89435,0.8945,527000000.0
2009-04-30 17:25:00,0.8945,0.8947,0.89445,0.8945,376400000.0
2009-04-30 17:26:00,0.89445,0.89455,0.89415,0.89435,649000000.0
2009-04-30 17:27:00,0.89435,0.89435,0.89405,0.89405,243100000.0
2009-04-30 17:28:00,0.89405,0.8941,0.8936,0.89405,358600000.0
2009-04-30 17:29:00,0.89405,0.89415,0.89405,0.89405,225200000.0
2009-04-30 17:30:00,0.89405,0.8942,0.89385,0.8939,244000000.0
2009-04-30 17:31:00,0.89395,0.8941,0.8939,0.89405,398600000.0
2009-04-30 17:32:00,0.894,0.89425,0.89375,0.89425,270000000.0
2009-04-30 17:33:00,0.89415,0.8946,0.89415,0.8946,295400000.0
2009-04-30 17:34:00,0.8945,0.895,0.8945,0.895,367200000.0
2009-04-30 17:35:00,0.8949,0.89505,0.8945,0.8945,443200000.0
2009-04-30 17:36:00,0.8945,0.89475,0.8945,0.8946,566200000.0
2009-04-30 17:37:00,0.89465,0.8947,0.894,0.89415,566200000.0
2009-04-30 17:38:00,0.89415,0.89425,0.894,0.8941,377800000.0
2009-04-30 17:39:00,0.8941,0.8941,0.8935,0.8936,642199999.0
2009-04-30 17:40:00,0.89355,0.89385,0.89355,0.8936,506000000.0
2009-04-30 17:41:00,0.8936,0.89385,0.8936,0.8937,360400000.0
2009-04-30 17:42:00,0.8937,0.8937,0.89355,0.89355,189000000.0
2009-04-30 17:43:00,0.89355,0.8937,0.89355,0.89355,432900000.0
2009-04-30 17:44:00,0.89355,0.89365,0.8935,0.8935,319200000.0
2009-04-30 17:45:00,0.8935,0.8943,0.8935,0.89405,406300000.0
2009-04-30 17:46:00,0.89405,0.8945,0.894,0.89425,369200000.0
2009-04-30 17:47:00,0.8943,0.89435,0.8941,0.89425,536799999.0
2009-04-30 17:48:00,0.8943,0.89435,0.8941,0.89425,355400000.0
2009-04-30 17:49:00,0.89425,0.89435,0.89405,0.8941,224100000.0
2009-04-30 17:50:00,0.8941,0.89425,0.89405,0.8942,497200000.0
2009-04-30 17:51:00,0.8942,0.8943,0.8942,0.89425,207800000.0
2009-04-30 17:52:00,0.89425,0.89435,0.8942,0.8943,289800000.0
2009-04-30 17:53:00,0.8943,0.89435,0.8943,0.8943,88800000.0
2009-04-30 17:54:00,0.8943,0.89435,0.894,0.8941,353600000.0
2009-04-30 17:55:00,0.89405,0.8941,0.89365,0.8938,580599997.0
2009-04-30 17:56:00,0.8938,0.8947,0.8938,0.8942,609599999.0
2009-04-30 17:57:00,0.8945,0.89485,0.89425,0.89455,651400000.0
2009-04-30 17:58:00,0.89455,0.8947,0.89435,0.89455,465000000.0
2009-04-30 17:59:00,0.8946,0.895,0.89455,0.8949,254400000.0
2009-04-30 18:00:00,0.89485,0.8952,0.89485,0.8952,254600000.0
2009-04-30 18:01:00,0.8952,0.89535,0.89515,0.8953,232000000.0
2009-04-30 18:02:00,0.8953,0.89535,0.89515,0.89535,162600000.0
2009-04-30 18:03:00,0.89525,0.89535,0.89525,0.8953,133800000.0
2009-04-30 18:04:00,0.89535,0.89555,0.8951,0.89515,311200000.0
2009-04-30 18:05:00,0.8951,0.89545,0.89505,0.89535,340200000.0
2009-04-30 18:06:00,0.8953,0.89535,0.8945,0.89465,381900000.0
2009-04-30 18:07:00,0.89465,0.8947,0.8941,0.89425,309800000.0
2009-04-30 18:08:00,0.89425,0.89445,0.89425,0.8943,312000000.0
2009-04-30 18:09:00,0.89435,0.89455,0.8942,0.89435,283400000.0
2009-04-30 18:10:00,0.89435,0.8945,0.89385,0.8942,181400000.0
2009-04-30 18:11:00,0.8942,0.8943,0.8939,0.89395,125200000.0
2009-04-30 18:12:00,0.89395,0.894,0.8936,0.8937,386000000.0
2009-04-30 18:13:00,0.8937,0.8938,0.8936,0.8936,546600000.0
2009-04-30 18:14:00,0.8936,0.8937,0.89355,0.89355,193000000.0
2009-04-30 18:15:00,0.8936,0.8937,0.8936,0.89365,237000000.0
2009-04-30 18:16:00,0.8936,0.89385,0.8935,0.89355,306800000.0
2009-04-30 18:17:00,0.89355,0.89355,0.8932,0.89325,242799999.0
2009-04-30 18:18:00,0.8933,0.89355,0.89325,0.89345,228600000.0
2009-04-30 18:19:00,0.8935,0.894,0.89345,0.8938,380400000.0
2009-04-30 18:20:00,0.8938,0.89395,0.8935,0.89355,358000000.0
2009-04-30 18:21:00,0.8936,0.8937,0.89305,0.8931,464000000.0
2009-04-30 18:22:00,0.8931,0.89335,0.8931,0.8932,346600000.0
2009-04-30 18:23:00,0.8932,0.89335,0.89315,0.89335,76000000.0
2009-04-30 18:24:00,0.89335,0.89345,0.89325,0.89325,218000000.0
2009-04-30 18:25:00,0.89325,0.89335,0.89325,0.89335,241800000.0
2009-04-30 18:26:00,0.89335,0.89335,0.8933,0.8933,159000000.0
2009-04-30 18:27:00,0.8933,0.8934,0.8933,0.89335,251400000.0
2009-04-30 18:28:00,0.89335,0.8935,0.89335,0.8935,107400000.0
2009-04-30 18:29:00,0.89355,0.89365,0.8935,0.8935,254600000.0
2009-04-30 18:30:00,0.8935,0.8936,0.8933,0.8935,379000000.0
2009-04-30 18:31:00,0.8935,0.8935,0.8932,0.8932,146999999.0
2009-04-30 18:32:00,0.8932,0.8933,0.893,0.89325,322100000.0
2009-04-30 18:33:00,0.89325,0.8933,0.89305,0.89305,291600000.0
2009-04-30 18:34:00,0.893,0.89315,0.893,0.89305,222400000.0
2009-04-30 18:35:00,0.8931,0.8931,0.89255,0.8926,230400000.0
2009-04-30 18:36:00,0.8927,0.89305,0.8927,0.8928,512000000.0
2009-04-30 18:37:00,0.89295,0.893,0.8927,0.89285,227600000.0
2009-04-30 18:38:00,0.89285,0.8929,0.8927,0.8928,337600000.0
2009-04-30 18:39:00,0.89275,0.89315,0.89275,0.89305,356200000.0
2009-04-30 18:40:00,0.89305,0.8931,0.8928,0.8929,331800000.0
2009-04-30 18:41:00,0.8929,0.8932,0.8929,0.89305,229600000.0
2009-04-30 18:42:00,0.893,0.8934,0.8929,0.8933,217000000.0
2009-04-30 18:43:00,0.89325,0.8933,0.89305,0.89305,150800000.0
2009-04-30 18:44:00,0.89305,0.89335,0.89285,0.89335,448400000.0
2009-04-30 18:45:00,0.89335,0.8935,0.8932,0.8934,531200000.0
2009-04-30 18:46:00,0.8934,0.89365,0.89325,0.89335,501600000.0
2009-04-30 18:47:00,0.89335,0.8938,0.89335,0.8934,578400000.0
2009-04-30 18:48:00,0.8934,0.89345,0.89295,0.89295,227000000.0
2009-04-30 18:49:00,0.89295,0.89295,0.8927,0.89285,245400000.0
2009-04-30 18:50:00,0.8929,0.8929,0.89265,0.8927,206400000.0
2009-04-30 18:51:00,0.89265,0.89285,0.89265,0.8928,201000000.0
2009-04-30 18:52:00,0.8928,0.8928,0.8927,0.8928,178400000.0
2009-04-30 18:53:00,0.8928,0.89295,0.8928,0.8929,106000000.0
2009-04-30 18:54:00,0.8929,0.893,0.89285,0.89285,125600000.0
2009-04-30 18:55:00,0.89285,0.89295,0.8927,0.89275,161200000.0
2009-04-30 18:56:00,0.89275,0.89295,0.8927,0.89295,219000000.0
2009-04-30 18:57:00,0.8929,0.89375,0.89285,0.89345,576000000.0
2009-04-30 18:58:00,0.89345,0.89415,0.89345,0.8937,496200000.0
2009-04-30 18:59:00,0.8937,0.89405,0.89365,0.89395,187600000.0
2009-04-30 19:00:00,0.89405,0.8944,0.894,0.89405,279200000.0
2009-04-30 19:01:00,0.89405,0.8944,0.89385,0.8942,306200000.0
2009-04-30 19:02:00,0.8942,0.8942,0.8938,0.8938,259600000.0
2009-04-30 19:03:00,0.89385,0.894,0.8938,0.89385,268000000.0
2009-04-30 19:04:00,0.89385,0.89395,0.89355,0.8938,232800000.0
2009-04-30 19:05:00,0.8938,0.8939,0.8937,0.8939,219800000.0
2009-04-30 19:06:00,0.8939,0.8941,0.8936,0.89395,333000000.0
2009-04-30 19:07:00,0.89395,0.894,0.89375,0.89395,414800000.0
2009-04-30 19:08:00,0.89395,0.89395,0.89385,0.89385,112600000.0
2009-04-30 19:09:00,0.89385,0.89405,0.8938,0.89405,123000000.0
2009-04-30 19:10:00,0.89405,0.89415,0.89405,0.89405,97000000.0
2009-04-30 19:11:00,0.8941,0.89425,0.89405,0.89425,199400000.0
2009-04-30 19:12:00,0.89425,0.8944,0.89425,0.89435,262400000.0
2009-04-30 19:13:00,0.89445,0.8945,0.89435,0.8945,54600000.0
2009-04-30 19:14:00,0.8945,0.89495,0.89445,0.8949,253800000.0
2009-04-30 19:15:00,0.89485,0.89485,0.8947,0.89475,104000000.0
2009-04-30 19:16:00,0.8948,0.8951,0.89475,0.895,271600000.0
2009-04-30 19:17:00,0.895,0.895,0.89465,0.89475,170000000.0
2009-04-30 19:18:00,0.89465,0.8949,0.89465,0.8948,193200000.0
2009-04-30 19:19:00,0.89475,0.8948,0.8947,0.8947,90200000.0
2009-04-30 19:20:00,0.8947,0.8951,0.8947,0.8951,198600000.0
2009-04-30 19:21:00,0.89505,0.8951,0.89505,0.8951,55400000.0
2009-04-30 19:22:00,0.89505,0.8951,0.895,0.89505,70600000.0
2009-04-30 19:23:00,0.8951,0.8954,0.89505,0.89525,117200000.0
2009-04-30 19:24:00,0.89525,0.89595,0.89525,0.8959,289200000.0
2009-04-30 19:25:00,0.8959,0.8962,0.89585,0.8959,431200000.0
2009-04-30 19:26:00,0.89585,0.89595,0.89565,0.89575,404800000.0
2009-04-30 19:27:00,0.89575,0.8958,0.8952,0.89525,420600000.0
2009-04-30 19:28:00,0.89525,0.89565,0.8951,0.8956,176000000.0
2009-04-30 19:29:00,0.89565,0.8957,0.89555,0.89555,116800000.0
2009-04-30 19:30:00,0.89555,0.8958,0.89545,0.8958,211200000.0
2009-04-30 19:31:00,0.8959,0.8959,0.89545,0.89555,217800000.0
2009-04-30 19:32:00,0.8954,0.89555,0.8953,0.8954,182400000.0
2009-04-30 19:33:00,0.8954,0.8958,0.89525,0.89575,196000000.0
2009-04-30 19:34:00,0.89575,0.89585,0.89565,0.89575,153500000.0
2009-04-30 19:35:00,0.89575,0.89585,0.8957,0.89575,83400000.0
2009-04-30 19:36:00,0.8958,0.8958,0.89525,0.89525,179000000.0
2009-04-30 19:37:00,0.8953,0.89575,0.8953,0.89575,96200000.0
2009-04-30 19:38:00,0.8957,0.89585,0.89565,0.89565,87600000.0
2009-04-30 19:39:00,0.8957,0.89585,0.89565,0.89585,96200000.0
2009-04-30 19:40:00,0.8959,0.8959,0.8957,0.8958,176600000.0
2009-04-30 19:41:00,0.89575,0.8961,0.8955,0.8955,275800000.0
2009-04-30 19:42:00,0.89555,0.89575,0.8955,0.89575,243800000.0
2009-04-30 19:43:00,0.8958,0.8959,0.8956,0.8956,325400000.0
2009-04-30 19:44:00,0.8956,0.8958,0.89535,0.8955,316500000.0
2009-04-30 19:45:00,0.89545,0.8957,0.89535,0.89565,210600000.0
2009-04-30 19:46:00,0.8957,0.8959,0.89545,0.89565,338200001.0
2009-04-30 19:47:00,0.89565,0.8961,0.8956,0.89595,216000000.0
2009-04-30 19:48:00,0.8959,0.896,0.89585,0.8959,153600000.0
2009-04-30 19:49:00,0.8959,0.896,0.89585,0.89595,103200000.0
2009-04-30 19:50:00,0.89595,0.896,0.89585,0.89585,80600000.0
2009-04-30 19:51:00,0.8959,0.89605,0.8956,0.8956,184600000.0
2009-04-30 19:52:00,0.8955,0.8956,0.8951,0.8954,265600000.0
2009-04-30 19:53:00,0.8954,0.8955,0.8953,0.8954,94600000.0
2009-04-30 19:54:00,0.8954,0.8954,0.8952,0.8952,95000000.0
2009-04-30 19:55:00,0.8952,0.8952,0.8947,0.89485,355600000.0
2009-04-30 19:56:00,0.8949,0.8951,0.8949,0.89505,41600000.0
2009-04-30 19:57:00,0.89505,0.8951,0.89505,0.8951,78600000.0
2009-04-30 19:58:00,0.89505,0.8951,0.89505,0.8951,43600000.0
2009-04-30 19:59:00,0.8951,0.8951,0.8949,0.8949,41200000.0
2009-04-30 20:00:00,0.89495,0.895,0.8949,0.8949,35600000.0
2009-04-30 20:01:00,0.8949,0.89495,0.8949,0.89495,72000000.0
2009-04-30 20:02:00,0.895,0.89505,0.8949,0.89505,75600000.0
2009-04-30 20:03:00,0.89505,0.8952,0.89485,0.8949,183400000.0
2009-04-30 20:04:00,0.89485,0.8949,0.8947,0.8949,84600000.0
2009-04-30 20:05:00,0.8949,0.8949,0.89365,0.8941,169600000.0
2009-04-30 20:06:00,0.89415,0.89425,0.89395,0.8941,245800000.0
2009-04-30 20:07:00,0.89415,0.89425,0.8941,0.8941,56000000.0
2009-04-30 20:08:00,0.8941,0.89415,0.8941,0.89415,51400000.0
2009-04-30 20:09:00,0.8941,0.89425,0.8941,0.8942,35800000.0
2009-04-30 20:10:00,0.89425,0.8946,0.89425,0.89425,205200000.0
2009-04-30 20:11:00,0.89425,0.89425,0.89375,0.8939,370600000.0
2009-04-30 20:12:00,0.8939,0.89395,0.8938,0.89385,293600000.0
2009-04-30 20:13:00,0.89385,0.894,0.89355,0.89365,298400000.0
2009-04-30 20:14:00,0.89365,0.89385,0.89355,0.89385,149200000.0
2009-04-30 20:15:00,0.89385,0.89395,0.89385,0.89395,33600000.0
2009-04-30 20:16:00,0.89395,0.89395,0.89395,0.89395,7000000.0
2009-04-30 20:17:00,0.8939,0.89395,0.89375,0.8939,65000000.0
2009-04-30 20:18:00,0.894,0.894,0.8937,0.8937,112000000.0
2009-04-30 20:19:00,0.8937,0.89385,0.8937,0.89375,145600000.0
2009-04-30 20:20:00,0.89375,0.89385,0.8937,0.8938,285600000.0
2009-04-30 20:21:00,0.8938,0.8938,0.8937,0.8937,164000000.0
2009-04-30 20:22:00,0.89365,0.8937,0.89365,0.89365,40400000.0
2009-04-30 20:23:00,0.8936,0.89375,0.8936,0.89375,382600000.0
2009-04-30 20:24:00,0.8937,0.89395,0.8937,0.8939,198800000.0
2009-04-30 20:25:00,0.89395,0.894,0.89395,0.894,43200000.0
2009-04-30 20:26:00,0.894,0.894,0.8938,0.8938,53000000.0
2009-04-30 20:27:00,0.8938,0.8939,0.8938,0.89385,33200000.0
2009-04-30 20:28:00,0.8938,0.8939,0.8938,0.89385,41400000.0
2009-04-30 20:29:00,0.8938,0.89385,0.8938,0.8938,26800000.0
2009-04-30 20:30:00,0.8938,0.89395,0.8938,0.89395,178400000.0
2009-04-30 20:31:00,0.89395,0.894,0.89395,0.894,73000000.0
2009-04-30 20:32:00,0.894,0.89405,0.89395,0.89405,39400000.0
2009-04-30 20:33:00,0.89405,0.8941,0.8939,0.89395,89000000.0
2009-04-30 20:34:00,0.8939,0.89395,0.89385,0.89395,101200000.0
2009-04-30 20:35:00,0.89395,0.89395,0.89395,0.89395,9600000.0
2009-04-30 20:36:00,0.89395,0.89405,0.89395,0.89405,112000000.0
2009-04-30 20:37:00,0.894,0.894,0.89395,0.894,25800000.0
2009-04-30 20:38:00,0.894,0.89425,0.894,0.89425,85800000.0
2009-04-30 20:39:00,0.8942,0.8942,0.8942,0.8942,6800000.0
2009-04-30 20:40:00,0.8942,0.8942,0.89395,0.894,194600000.0
2009-04-30 20:41:00,0.89395,0.89395,0.8936,0.8936,100400000.0
2009-04-30 20:42:00,0.8936,0.8938,0.8936,0.89375,166000000.0
2009-04-30 20:43:00,0.89375,0.89375,0.8935,0.89365,195800000.0
2009-04-30 20:44:00,0.89365,0.8938,0.89355,0.8937,407600002.0
2009-04-30 20:45:00,0.89365,0.89375,0.89355,0.8937,248000000.0
2009-04-30 20:46:00,0.8937,0.8939,0.8937,0.8939,98000000.0
2009-04-30 20:47:00,0.8939,0.8942,0.89385,0.8942,185400000.0
2009-04-30 20:48:00,0.8942,0.8942,0.89405,0.8942,94800000.0
2009-04-30 20:49:00,0.8942,0.89435,0.89405,0.89405,180600000.0
2009-04-30 20:50:00,0.89405,0.8942,0.89405,0.8942,100600000.0
2009-04-30 20:51:00,0.8942,0.8943,0.89415,0.89415,76600000.0
2009-04-30 20:52:00,0.89415,0.89425,0.8941,0.89425,231000000.0
2009-04-30 20:53:00,0.89425,0.89445,0.89415,0.89445,172400000.0
2009-04-30 20:54:00,0.8944,0.8945,0.89425,0.8945,149200000.0
2009-04-30 20:55:00,0.8945,0.89495,0.8945,0.89495,350599999.0
2009-04-30 20:56:00,0.8948,0.89485,0.8947,0.8948,171800000.0
2009-04-30 20:57:00,0.89485,0.89495,0.89475,0.89485,363200000.0
2009-04-30 20:58:00,0.89485,0.89495,0.8948,0.8949,225200000.0
2009-04-30 20:59:00,0.89485,0.8949,0.8946,0.8946,230400000.0
2009-04-30 21:00:00,0.8946,0.8947,0.8944,0.8947,441400000.0
2009-04-30 21:01:00,0.8947,0.8947,0.89445,0.89455,410000000.0
2009-04-30 21:02:00,0.89455,0.89475,0.8944,0.8944,274000000.0
2009-04-30 21:03:00,0.8944,0.8948,0.89435,0.89465,313800000.0
2009-04-30 21:04:00,0.8947,0.89485,0.8947,0.89475,116200000.0
2009-04-30 21:05:00,0.8947,0.8947,0.8945,0.89455,321600000.0
2009-04-30 21:06:00,0.89455,0.8952,0.8945,0.89475,437300000.0
2009-04-30 21:07:00,0.89475,0.89505,0.8947,0.895,288200000.0
2009-04-30 21:08:00,0.89495,0.895,0.89495,0.89495,53000000.0
2009-04-30 21:09:00,0.89495,0.89525,0.8945,0.8951,402400000.0
2009-04-30 21:10:00,0.8951,0.8952,0.89485,0.8952,410200000.0
2009-04-30 21:11:00,0.8952,0.8952,0.895,0.89505,278000000.0
2009-04-30 21:12:00,0.895,0.895,0.8947,0.89475,312200000.0
2009-04-30 21:13:00,0.89475,0.89475,0.8945,0.89475,203600000.0
2009-04-30 21:14:00,0.89455,0.8948,0.89455,0.89465,215600000.0
2009-04-30 21:15:00,0.8946,0.8947,0.89445,0.89455,395800000.0
2009-04-30 21:16:00,0.89455,0.8946,0.8944,0.89445,273800000.0
2009-04-30 21:17:00,0.89445,0.8946,0.8944,0.89455,238400000.0
2009-04-30 21:18:00,0.89455,0.8948,0.8945,0.89455,312200000.0
2009-04-30 21:19:00,0.89455,0.89505,0.89445,0.895,491000000.0
2009-04-30 21:20:00,0.895,0.8952,0.89485,0.8951,302200000.0
2009-04-30 21:21:00,0.8951,0.8953,0.8946,0.89465,370900000.0
2009-04-30 21:22:00,0.89465,0.89465,0.89425,0.8945,283400000.0
2009-04-30 21:23:00,0.8945,0.89475,0.89445,0.89475,305800000.0
2009-04-30 21:24:00,0.89475,0.8949,0.8946,0.8947,337800000.0
2009-04-30 21:25:00,0.8947,0.8948,0.8946,0.8946,269000000.0
2009-04-30 21:26:00,0.8946,0.8946,0.8945,0.8945,158400000.0
2009-04-30 21:27:00,0.8945,0.89455,0.8943,0.8943,157600000.0
2009-04-30 21:28:00,0.8943,0.89435,0.8942,0.89425,96000000.0
2009-04-30 21:29:00,0.8943,0.8944,0.8943,0.8943,72600000.0
2009-04-30 21:30:00,0.8943,0.8947,0.8943,0.89435,243800000.0
2009-04-30 21:31:00,0.8944,0.8944,0.8943,0.8943,217800000.0
2009-04-30 21:32:00,0.8943,0.89445,0.8943,0.89435,279400000.0
2009-04-30 21:33:00,0.89435,0.89455,0.89425,0.89435,278000000.0
2009-04-30 21:34:00,0.8943,0.8944,0.89415,0.8943,187000000.0
2009-04-30 21:35:00,0.8943,0.89435,0.8943,0.8943,90400000.0
2009-04-30 21:36:00,0.89435,0.8944,0.89425,0.8943,168200000.0
2009-04-30 21:37:00,0.8943,0.8944,0.8943,0.89435,265000000.0
2009-04-30 21:38:00,0.89435,0.8945,0.89425,0.89445,19200000.0
2009-04-30 21:39:00,0.8944,0.8944,0.8943,0.89435,233000000.0
2009-04-30 21:40:00,0.8944,0.8945,0.89435,0.8945,23000000.0
2009-04-30 21:41:00,0.8945,0.8945,0.8942,0.89425,111000000.0
2009-04-30 21:42:00,0.89425,0.8943,0.8942,0.8942,51200000.0
2009-04-30 21:43:00,0.89405,0.8943,0.89385,0.89395,92400000.0
2009-04-30 21:44:00,0.89395,0.8942,0.89395,0.8942,264600000.0
2009-04-30 21:45:00,0.8942,0.89455,0.89415,0.89455,260800000.0
2009-04-30 21:46:00,0.89455,0.8946,0.8945,0.8946,257200000.0
2009-04-30 21:47:00,0.8946,0.8946,0.8946,0.8946,9600000.0
2009-04-30 21:48:00,0.8946,0.8946,0.8946,0.8946,16000000.0
2009-04-30 21:49:00,0.89455,0.8946,0.8945,0.8945,136000000.0
2009-04-30 21:50:00,0.8945,0.8946,0.8945,0.89455,179800000.0
2009-04-30 21:51:00,0.8945,0.8946,0.89435,0.89435,110800000.0
2009-04-30 21:52:00,0.89435,0.89435,0.8943,0.89435,57400000.0
2009-04-30 21:53:00,0.89435,0.89445,0.8942,0.89425,214799999.0
2009-04-30 21:54:00,0.89425,0.8944,0.89425,0.89435,174000000.0
2009-04-30 21:55:00,0.89435,0.89445,0.89435,0.8944,236000000.0
2009-04-30 21:56:00,0.8944,0.89445,0.89425,0.89425,90800000.0
2009-04-30 21:57:00,0.89425,0.89435,0.89425,0.8943,151200000.0
2009-04-30 21:58:00,0.8943,0.89455,0.89425,0.89445,201200000.0
2009-04-30 21:59:00,0.8945,0.8945,0.89425,0.8943,354800000.0
2009-04-30 22:00:00,0.89425,0.89505,0.89425,0.89465,363600000.0
2009-04-30 22:01:00,0.89465,0.89485,0.8945,0.89455,218000000.0
2009-04-30 22:02:00,0.8946,0.89465,0.8945,0.8945,99200000.0
2009-04-30 22:03:00,0.89455,0.89475,0.8943,0.8943,386000000.0
2009-04-30 22:04:00,0.8943,0.89455,0.8942,0.8943,59200000.0
2009-04-30 22:05:00,0.89415,0.8945,0.8941,0.8945,174800000.0
2009-04-30 22:06:00,0.8945,0.8945,0.8944,0.8945,57200000.0
2009-04-30 22:07:00,0.8945,0.89465,0.89445,0.89455,55000000.0
2009-04-30 22:08:00,0.8945,0.8945,0.8945,0.8945,7200000.0
2009-04-30 22:09:00,0.8946,0.8946,0.89435,0.8944,61000000.0
2009-04-30 22:10:00,0.8943,0.8945,0.8943,0.8944,74600000.0
2009-04-30 22:11:00,0.8944,0.89455,0.8944,0.8945,88000000.0
2009-04-30 22:12:00,0.8945,0.8948,0.8945,0.8948,137600000.0
2009-04-30 22:13:00,0.89475,0.89475,0.8946,0.8946,210200000.0
2009-04-30 22:14:00,0.8946,0.89485,0.8945,0.89455,136400000.0
2009-04-30 22:15:00,0.89455,0.8946,0.8945,0.8946,118600000.0
2009-04-30 22:16:00,0.8946,0.89515,0.8946,0.89485,380000000.0
2009-04-30 22:17:00,0.8948,0.8949,0.89465,0.89465,64000000.0
2009-04-30 22:18:00,0.8946,0.8947,0.89455,0.89465,130000000.0
2009-04-30 22:19:00,0.89465,0.8948,0.8943,0.8943,143200000.0
2009-04-30 22:20:00,0.8943,0.8944,0.89415,0.89425,134000000.0
2009-04-30 22:21:00,0.89385,0.89403,0.89377,0.89387,177400000.0
2009-04-30 22:22:00,0.89425,0.89425,0.89405,0.89405,41200000.0
2009-04-30 22:23:00,0.89405,0.8942,0.89385,0.8942,148800000.0
2009-04-30 22:24:00,0.89415,0.89415,0.8939,0.894,86000000.0
2009-04-30 22:25:00,0.894,0.8941,0.8939,0.89405,67400000.0
2009-04-30 22:26:00,0.894,0.894,0.8937,0.89385,176200000.0
2009-04-30 22:27:00,0.89385,0.89405,0.89385,0.89405,28800000.0
2009-04-30 22:28:00,0.8941,0.89415,0.8941,0.8941,16200000.0
2009-04-30 22:29:00,0.894,0.89435,0.894,0.8943,107000000.0
2009-04-30 22:30:00,0.8943,0.8944,0.89425,0.89435,72200000.0
2009-04-30 22:31:00,0.89435,0.8944,0.89425,0.8944,32000000.0
2009-04-30 22:32:00,0.8944,0.89445,0.8943,0.8944,87200000.0
2009-04-30 22:33:00,0.89435,0.89435,0.89435,0.89435,20800000.0
2009-04-30 22:34:00,0.8944,0.89475,0.8944,0.8947,34800000.0
2009-04-30 22:35:00,0.8947,0.8947,0.89465,0.89465,25800000.0
2009-04-30 22:36:00,0.89445,0.89455,0.8944,0.89455,27200000.0
2009-04-30 22:37:00,0.8946,0.8947,0.8946,0.89465,33200000.0
2009-04-30 22:38:00,0.89455,0.8947,0.89455,0.8947,16000000.0
2009-04-30 22:39:00,0.89455,0.8947,0.89455,0.89455,63600000.0
2009-04-30 22:40:00,0.89455,0.8946,0.89445,0.8945,104600000.0
2009-04-30 22:41:00,0.8945,0.8945,0.8945,0.8945,4000000.0
2009-04-30 22:42:00,0.8945,0.8945,0.8945,0.8945,1000000.0
2009-04-30 22:43:00,0.8945,0.8945,0.89435,0.89445,43400000.0
2009-04-30 22:44:00,0.89445,0.8945,0.89435,0.89435,38600000.0
2009-04-30 22:45:00,0.89435,0.8945,0.8943,0.8945,34400000.0
2009-04-30 22:46:00,0.89455,0.89455,0.8944,0.89445,44400000.0
2009-04-30 22:47:00,0.8944,0.8945,0.8943,0.8945,104000000.0
2009-04-30 22:48:00,0.8945,0.89455,0.8943,0.8943,86400000.0
2009-04-30 22:49:00,0.89435,0.89435,0.8943,0.8943,33600000.0
2009-04-30 22:50:00,0.89435,0.89435,0.8943,0.89435,32000000.0
2009-04-30 22:51:00,0.89435,0.8944,0.89425,0.89435,64200000.0
2009-04-30 22:52:00,0.8944,0.8944,0.89435,0.89435,6600000.0
2009-04-30 22:53:00,0.89435,0.89435,0.89435,0.89435,5200000.0
2009-04-30 22:54:00,0.8944,0.8945,0.8944,0.8944,10800000.0
2009-04-30 22:55:00,0.89445,0.8945,0.8944,0.8944,19400000.0
2009-04-30 22:56:00,0.8944,0.89445,0.89415,0.8943,77200000.0
2009-04-30 22:57:00,0.89435,0.89435,0.89425,0.89425,10000000.0
2009-04-30 22:58:00,0.8943,0.89505,0.894,0.89425,49300000.0
2009-04-30 22:59:00,0.8942,0.8943,0.8942,0.8943,16800000.0
2009-04-30 23:00:00,0.89405,0.89405,0.89395,0.89395,17400000.0
2009-04-30 23:01:00,0.89376,0.8941,0.89374,0.8941,171800000.0
2009-04-30 23:02:00,0.8941,0.8941,0.8941,0.8941,2400000.0
2009-04-30 23:03:00,0.894,0.89425,0.89395,0.894,33000000.0
2009-04-30 23:04:00,0.89405,0.8941,0.8939,0.89405,21600000.0
2009-04-30 23:05:00,0.8941,0.89425,0.8941,0.89425,11000000.0
2009-04-30 23:06:00,0.89425,0.89425,0.89395,0.8941,58000000.0
2009-04-30 23:07:00,0.89405,0.89405,0.89405,0.89405,8400000.0
2009-04-30 23:08:00,0.89405,0.89405,0.89385,0.8939,33400000.0
2009-04-30 23:09:00,0.8937,0.89402,0.8937,0.89402,62000000.0
2009-04-30 23:10:00,0.89385,0.8939,0.89385,0.89385,42400000.0
2009-04-30 23:11:00,0.89385,0.89385,0.8938,0.89385,14400000.0
2009-04-30 23:12:00,0.89385,0.8939,0.89385,0.8939,54200000.0
2009-04-30 23:13:00,0.89385,0.8939,0.89385,0.8939,32800000.0
2009-04-30 23:14:00,0.8939,0.8939,0.8939,0.8939,16800000.0
2009-04-30 23:15:00,0.8939,0.8939,0.89385,0.8939,36800000.0
2009-04-30 23:16:00,0.89385,0.8939,0.89385,0.89385,50400000.0
2009-04-30 23:17:00,0.8939,0.894,0.8937,0.89385,129600000.0
2009-04-30 23:18:00,0.8939,0.89415,0.8939,0.89415,87000000.0
2009-04-30 23:19:00,0.89415,0.89415,0.89415,0.89415,3200000.0
2009-04-30 23:20:00,0.89415,0.89415,0.89405,0.8941,38400000.0
2009-04-30 23:21:00,0.89376,0.89408,0.89376,0.89408,262600000.0
2009-04-30 23:22:00,0.89379,0.89397,0.89378,0.89378,160800000.0
2009-04-30 23:23:00,0.8941,0.8941,0.8941,0.8941,22400000.0
2009-04-30 23:24:00,0.89405,0.89408,0.89366,0.89391,148600000.0
2009-04-30 23:25:00,0.8942,0.8942,0.8941,0.8941,10400000.0
2009-04-30 23:26:00,0.89415,0.8943,0.89415,0.8943,27200000.0
2009-04-30 23:27:00,0.8942,0.8944,0.8942,0.8943,43800000.0
2009-04-30 23:28:00,0.8944,0.89455,0.89435,0.8945,17400000.0
2009-04-30 23:29:00,0.8945,0.8945,0.8941,0.89415,69600000.0
2009-04-30 23:30:00,0.89415,0.89415,0.8941,0.8941,7800000.0
2009-04-30 23:31:00,0.8941,0.8944,0.8941,0.8944,70800000.0
2009-04-30 23:32:00,0.89435,0.89445,0.89435,0.89445,87200000.0
2009-04-30 23:33:00,0.8944,0.89445,0.8944,0.89445,27000000.0
2009-04-30 23:34:00,0.89445,0.8945,0.8944,0.8944,44000000.0
2009-04-30 23:35:00,0.8944,0.89465,0.89435,0.8944,181800000.0
2009-04-30 23:36:00,0.89445,0.89445,0.89445,0.89445,28000000.0
2009-04-30 23:37:00,0.89445,0.89445,0.8944,0.8944,32800000.0
2009-04-30 23:38:00,0.8944,0.8944,0.8943,0.8943,32400000.0
2009-04-30 23:39:00,0.89435,0.89435,0.89435,0.89435,9600000.0
2009-04-30 23:40:00,0.89435,0.89435,0.8943,0.89435,9600000.0
2009-04-30 23:41:00,0.89435,0.89455,0.89435,0.89445,69200000.0
2009-04-30 23:42:00,0.8945,0.89465,0.8944,0.89445,87200000.0
2009-04-30 23:43:00,0.89445,0.89465,0.89445,0.89465,25600000.0
2009-04-30 23:44:00,0.89455,0.89465,0.89455,0.89455,22400000.0
2009-04-30 23:45:00,0.8946,0.89475,0.89455,0.89465,44800000.0
2009-04-30 23:46:00,0.8946,0.8946,0.8946,0.8946,6400000.0
2009-04-30 23:47:00,0.89465,0.89465,0.8945,0.8945,44400000.0
2009-04-30 23:48:00,0.8945,0.89455,0.89445,0.8945,48000000.0
2009-04-30 23:49:00,0.89455,0.8946,0.89455,0.89455,9600000.0
2009-04-30 23:50:00,0.8946,0.8946,0.89455,0.89455,6400000.0
2009-04-30 23:51:00,0.89465,0.89465,0.89465,0.89465,3200000.0
2009-04-30 23:52:00,0.8946,0.8946,0.8944,0.8944,13600000.0
2009-04-30 23:53:00,0.89405,0.89429,0.89398,0.89429,28800000.0
2009-04-30 23:54:00,0.8945,0.8945,0.89445,0.89445,9600000.0
2009-04-30 23:55:00,0.89425,0.89435,0.8942,0.89435,14600000.0
2009-04-30 23:56:00,0.89445,0.8946,0.8943,0.8943,20200000.0
2009-04-30 23:57:00,0.894,0.89427,0.894,0.89427,261000000.0
2009-04-30 23:58:00,0.8943,0.89475,0.8943,0.89475,30600000.0
2009-04-30 23:59:00,0.8944,0.8946,0.8944,0.8946,44000000.0
2009-05-01 00:00:00,0.8946,0.8946,0.8944,0.8944,36000000.0
2009-05-01 00:01:00,0.89425,0.89427,0.89422,0.89425,108200000.0
2009-05-01 00:02:00,0.8944,0.8944,0.89435,0.89435,20200000.0
2009-05-01 00:03:00,0.8944,0.8944,0.8944,0.8944,5200000.0
2009-05-01 00:04:00,0.8944,0.8944,0.8944,0.8944,42000000.0
2009-05-01 00:05:00,0.8944,0.8944,0.8944,0.8944,23600000.0
2009-05-01 00:06:00,0.89455,0.89455,0.89435,0.89445,56200000.0
2009-05-01 00:07:00,0.89445,0.89445,0.89445,0.89445,11000000.0
2009-05-01 00:08:00,0.89445,0.89455,0.8944,0.89455,60200000.0
2009-05-01 00:09:00,0.8945,0.8948,0.8945,0.8947,20600000.0
2009-05-01 00:10:00,0.8946,0.8947,0.89455,0.89455,36400000.0
2009-05-01 00:11:00,0.89455,0.89455,0.8945,0.8945,8400000.0
2009-05-01 00:12:00,0.8946,0.8946,0.8945,0.8945,48000000.0
2009-05-01 00:13:00,0.8945,0.89455,0.8945,0.89455,79200000.0
2009-05-01 00:14:00,0.8946,0.89485,0.894,0.894,162200000.0
2009-05-01 00:15:00,0.894,0.89415,0.8939,0.8941,119600000.0
2009-05-01 00:16:00,0.8941,0.89435,0.89405,0.89435,18600000.0
2009-05-01 00:17:00,0.8944,0.8944,0.8944,0.8944,16000000.0
2009-05-01 00:18:00,0.8944,0.8944,0.8943,0.8943,14800000.0
2009-05-01 00:19:00,0.8943,0.89435,0.8943,0.89435,8400000.0
2009-05-01 00:20:00,0.89425,0.89425,0.89415,0.89415,9000000.0
2009-05-01 00:21:00,0.89415,0.8942,0.8941,0.8942,38800000.0
2009-05-01 00:22:00,0.8942,0.89425,0.89397,0.89397,204000000.0
2009-05-01 00:23:00,0.89392,0.89416,0.89376,0.89416,221200000.0
2009-05-01 00:24:00,0.8941,0.8941,0.8941,0.8941,8000000.0
2009-05-01 00:25:00,0.89415,0.89445,0.8941,0.89435,248400000.0
2009-05-01 00:26:00,0.8943,0.8945,0.89425,0.89435,131200000.0
2009-05-01 00:27:00,0.8944,0.8947,0.8943,0.8943,59200000.0
2009-05-01 00:28:00,0.89435,0.89435,0.89425,0.89425,28800000.0
2009-05-01 00:29:00,0.8943,0.89445,0.89425,0.89435,74600000.0
2009-05-01 00:30:00,0.8944,0.8944,0.89425,0.8944,86800000.0
2009-05-01 00:31:00,0.8944,0.89445,0.89435,0.89445,40800000.0
2009-05-01 00:32:00,0.89445,0.89445,0.8943,0.89445,57400000.0
2009-05-01 00:33:00,0.8945,0.8946,0.89425,0.89455,112200000.0
2009-05-01 00:34:00,0.8946,0.8946,0.89425,0.89445,64000000.0
2009-05-01 00:35:00,0.89445,0.89475,0.8942,0.8946,155400000.0
2009-05-01 00:36:00,0.8947,0.8947,0.89435,0.8944,126000000.0
2009-05-01 00:37:00,0.8945,0.8945,0.8944,0.8944,27400000.0
2009-05-01 00:38:00,0.89445,0.8945,0.89445,0.8945,3200000.0
2009-05-01 00:39:00,0.89445,0.89445,0.89415,0.89425,45400000.0
2009-05-01 00:40:00,0.8942,0.8943,0.8941,0.8942,35000000.0
2009-05-01 00:41:00,0.8941,0.8942,0.89405,0.8942,79200000.0
2009-05-01 00:42:00,0.8942,0.89425,0.8942,0.8942,81400000.0
2009-05-01 00:43:00,0.8942,0.8942,0.8942,0.8942,6400000.0
2009-05-01 00:44:00,0.89425,0.89425,0.89415,0.8942,22400000.0
2009-05-01 00:45:00,0.89425,0.89425,0.89415,0.89425,53200000.0
2009-05-01 00:46:00,0.89425,0.89425,0.8941,0.8941,47200000.0
2009-05-01 00:47:00,0.8941,0.89455,0.8941,0.8944,58800000.0
2009-05-01 00:48:00,0.8944,0.89455,0.89435,0.8944,100600000.0
2009-05-01 00:49:00,0.8945,0.8945,0.89415,0.89415,22800000.0
2009-05-01 00:50:00,0.89415,0.8942,0.8941,0.8942,60800000.0
2009-05-01 00:51:00,0.8941,0.8942,0.8941,0.8942,24000000.0
2009-05-01 00:52:00,0.8942,0.89435,0.8941,0.89435,100800000.0
2009-05-01 00:53:00,0.8941,0.8943,0.8941,0.8943,144600000.0
2009-05-01 00:54:00,0.89425,0.89435,0.89425,0.89435,35600000.0
2009-05-01 00:55:00,0.8943,0.8943,0.8943,0.8943,9600000.0
2009-05-01 00:56:00,0.89435,0.89435,0.8943,0.8943,59600000.0
2009-05-01 00:57:00,0.8943,0.8946,0.89425,0.89425,147400000.0
2009-05-01 00:58:00,0.89425,0.89455,0.89425,0.89455,45200000.0
2009-05-01 00:59:00,0.8946,0.89475,0.89455,0.89475,75600000.0
2009-05-01 01:00:00,0.89475,0.8948,0.8945,0.8945,75200000.0
2009-05-01 01:01:00,0.89455,0.89465,0.89455,0.89455,54400000.0
2009-05-01 01:02:00,0.89435,0.89453,0.89435,0.89439,268400000.0
2009-05-01 01:03:00,0.8945,0.89455,0.89445,0.89445,46800000.0
2009-05-01 01:04:00,0.89435,0.89443,0.89427,0.8944,167800000.0
2009-05-01 01:05:00,0.89445,0.8946,0.89445,0.8946,31400000.0
2009-05-01 01:06:00,0.8946,0.8952,0.8945,0.8952,183200000.0
2009-05-01 01:07:00,0.89525,0.89525,0.8946,0.89485,306200000.0
2009-05-01 01:08:00,0.8948,0.89495,0.89465,0.89495,185200000.0
2009-05-01 01:09:00,0.895,0.89525,0.89485,0.8951,110000000.0
2009-05-01 01:10:00,0.89515,0.89515,0.89495,0.89505,16000000.0
2009-05-01 01:11:00,0.8951,0.8951,0.8943,0.8948,136600000.0
2009-05-01 01:12:00,0.8947,0.895,0.8947,0.8949,18000000.0
2009-05-01 01:13:00,0.89485,0.89505,0.89485,0.895,22000000.0
2009-05-01 01:14:00,0.895,0.89505,0.8945,0.8945,39800000.0
2009-05-01 01:15:00,0.8946,0.8947,0.8946,0.89465,41600000.0
2009-05-01 01:16:00,0.8947,0.89475,0.89455,0.8946,22800000.0
2009-05-01 01:17:00,0.8946,0.8946,0.8946,0.8946,6800000.0
2009-05-01 01:18:00,0.8945,0.8946,0.8945,0.8945,64800000.0
2009-05-01 01:19:00,0.8945,0.89465,0.8945,0.8945,22200000.0
2009-05-01 01:20:00,0.8945,0.8945,0.89445,0.89445,45800000.0
2009-05-01 01:21:00,0.89465,0.89465,0.89465,0.89465,3200000.0
2009-05-01 01:22:00,0.8946,0.8946,0.89435,0.89435,39800000.0
2009-05-01 01:23:00,0.89435,0.89435,0.89435,0.89435,2800000.0
2009-05-01 01:24:00,0.89425,0.8943,0.89425,0.89425,15400000.0
2009-05-01 01:25:00,0.89425,0.89425,0.8942,0.8942,7200000.0
2009-05-01 01:26:00,0.8942,0.8942,0.8941,0.8941,11600000.0
2009-05-01 01:27:00,0.8941,0.8946,0.8941,0.8946,66000000.0
2009-05-01 01:28:00,0.8946,0.8946,0.89445,0.8946,144400000.0
2009-05-01 01:29:00,0.8946,0.89475,0.8945,0.89465,60400000.0
2009-05-01 01:30:00,0.89465,0.8947,0.8946,0.8947,46800000.0
2009-05-01 01:31:00,0.8947,0.89485,0.8947,0.89485,13600000.0
2009-05-01 01:32:00,0.89485,0.8949,0.8948,0.8948,131600000.0
2009-05-01 01:33:00,0.8948,0.89485,0.8947,0.89485,14200000.0
2009-05-01 01:34:00,0.8948,0.8948,0.89475,0.89475,8400000.0
2009-05-01 01:35:00,0.89465,0.8947,0.89465,0.8947,4800000.0
2009-05-01 01:36:00,0.89475,0.89475,0.8943,0.8944,95800000.0
2009-05-01 01:37:00,0.8948,0.8949,0.8948,0.8948,60200000.0
2009-05-01 01:38:00,0.89475,0.8949,0.89455,0.89455,94800000.0
2009-05-01 01:39:00,0.89455,0.89455,0.89415,0.8945,86800000.0
2009-05-01 01:40:00,0.8946,0.89465,0.8943,0.89435,53200000.0
2009-05-01 01:41:00,0.8944,0.8946,0.8943,0.8944,68800000.0
2009-05-01 01:42:00,0.89412,0.89412,0.89392,0.89392,132200000.0
2009-05-01 01:43:00,0.8944,0.8944,0.8944,0.8944,22400000.0
2009-05-01 01:44:00,0.8944,0.8945,0.8944,0.8945,19200000.0
2009-05-01 01:45:00,0.8945,0.8945,0.89435,0.8944,51200000.0
2009-05-01 01:46:00,0.8944,0.8945,0.8944,0.8944,27800000.0
2009-05-01 01:47:00,0.8944,0.8945,0.8943,0.89435,127000000.0
2009-05-01 01:48:00,0.8943,0.8943,0.8943,0.8943,85400000.0
2009-05-01 01:49:00,0.8943,0.8944,0.8943,0.8943,121600000.0
2009-05-01 01:50:00,0.89435,0.89445,0.89435,0.8944,55600000.0
2009-05-01 01:51:00,0.89445,0.8946,0.8943,0.8946,105600000.0
2009-05-01 01:52:00,0.8946,0.89475,0.89455,0.8946,116200000.0
2009-05-01 01:53:00,0.8946,0.89465,0.89435,0.89455,71200000.0
2009-05-01 01:54:00,0.89455,0.8946,0.89435,0.89435,55000000.0
2009-05-01 01:55:00,0.89435,0.8944,0.8943,0.8944,130000000.0
2009-05-01 01:56:00,0.8943,0.8944,0.8943,0.89435,129400000.0
2009-05-01 01:57:00,0.8944,0.89475,0.8944,0.8944,232600000.0
2009-05-01 01:58:00,0.8944,0.8944,0.8943,0.8943,145600000.0
2009-05-01 01:59:00,0.8943,0.8944,0.8943,0.8943,46000000.0
2009-05-01 02:00:00,0.8943,0.8946,0.8943,0.89455,203600000.0
2009-05-01 02:01:00,0.89455,0.8948,0.89455,0.8948,47000000.0
2009-05-01 02:02:00,0.8948,0.8948,0.8948,0.8948,111200000.0
2009-05-01 02:03:00,0.8948,0.8949,0.89445,0.89485,170200000.0
2009-05-01 02:04:00,0.89485,0.89495,0.8946,0.89475,248600000.0
2009-05-01 02:05:00,0.89475,0.89475,0.8946,0.8946,63200000.0
2009-05-01 02:06:00,0.8946,0.8946,0.8944,0.89455,75600000.0
2009-05-01 02:07:00,0.89455,0.8947,0.89455,0.8947,53800000.0
2009-05-01 02:08:00,0.89475,0.89485,0.89455,0.8946,224800000.0
2009-05-01 02:09:00,0.8946,0.8946,0.89395,0.89445,253800000.0
2009-05-01 02:10:00,0.89445,0.8948,0.8943,0.89445,350400000.0
2009-05-01 02:11:00,0.89445,0.8946,0.89415,0.8946,300200000.0
2009-05-01 02:12:00,0.89465,0.8948,0.89445,0.89445,99200000.0
2009-05-01 02:13:00,0.8945,0.8949,0.8945,0.8949,44800000.0
2009-05-01 02:14:00,0.89485,0.89495,0.89445,0.89465,118400000.0
2009-05-01 02:15:00,0.89465,0.89495,0.89465,0.89495,68200000.0
2009-05-01 02:16:00,0.8949,0.895,0.8947,0.8949,82000000.0
2009-05-01 02:17:00,0.8948,0.89485,0.89455,0.89455,32800000.0
2009-05-01 02:18:00,0.89465,0.8947,0.89445,0.8946,101200000.0
2009-05-01 02:19:00,0.89455,0.89455,0.89445,0.89445,33200000.0
2009-05-01 02:20:00,0.89445,0.89455,0.89445,0.89455,155600000.0
2009-05-01 02:21:00,0.89465,0.89475,0.8946,0.8946,70800000.0
2009-05-01 02:22:00,0.89455,0.89475,0.89455,0.89475,25600000.0
2009-05-01 02:23:00,0.8947,0.8949,0.8947,0.8949,41600000.0
2009-05-01 02:24:00,0.8949,0.89515,0.8949,0.8951,49800000.0
2009-05-01 02:25:00,0.89515,0.8952,0.89515,0.89515,59200000.0
2009-05-01 02:26:00,0.8951,0.89515,0.89485,0.89485,22000000.0
2009-05-01 02:27:00,0.89485,0.89485,0.89485,0.89485,4800000.0
2009-05-01 02:28:00,0.89485,0.8949,0.89455,0.8946,143200000.0
2009-05-01 02:29:00,0.8946,0.89475,0.8946,0.8947,64000000.0
2009-05-01 02:30:00,0.8947,0.89485,0.8947,0.8948,35200000.0
2009-05-01 02:31:00,0.8948,0.8949,0.8946,0.89475,178800000.0
2009-05-01 02:32:00,0.8948,0.89485,0.8948,0.8948,16000000.0
2009-05-01 02:33:00,0.89475,0.89475,0.89465,0.89475,41600000.0
2009-05-01 02:34:00,0.89465,0.89475,0.89465,0.89475,25600000.0
2009-05-01 02:35:00,0.89475,0.89475,0.8947,0.8947,25600000.0
2009-05-01 02:36:00,0.89465,0.8948,0.89465,0.8948,10200000.0
2009-05-01 02:37:00,0.8948,0.8948,0.8944,0.8946,29000000.0
2009-05-01 02:38:00,0.8945,0.8945,0.89435,0.8944,77600000.0
2009-05-01 02:39:00,0.8944,0.8946,0.89435,0.8945,110400000.0
2009-05-01 02:40:00,0.8945,0.8949,0.8945,0.8949,413400000.0
2009-05-01 02:41:00,0.8949,0.89505,0.89485,0.89485,89600000.0
2009-05-01 02:42:00,0.8949,0.8951,0.89485,0.89485,185400000.0
2009-05-01 02:43:00,0.89485,0.89485,0.8946,0.8946,76800000.0
2009-05-01 02:44:00,0.8946,0.8946,0.8945,0.89455,44800000.0
2009-05-01 02:45:00,0.8946,0.89475,0.8946,0.8947,28800000.0
2009-05-01 02:46:00,0.8947,0.8947,0.89465,0.89465,12800000.0
2009-05-01 02:47:00,0.89427,0.89457,0.89423,0.89457,15600000.0
2009-05-01 02:48:00,0.8947,0.8947,0.8947,0.8947,9600000.0
2009-05-01 02:49:00,0.8947,0.89535,0.8947,0.89505,142800000.0
2009-05-01 02:50:00,0.8952,0.8952,0.89485,0.89505,140000000.0
2009-05-01 02:51:00,0.8951,0.8953,0.89495,0.89525,168600000.0
2009-05-01 02:52:00,0.8952,0.89535,0.8951,0.8953,208000000.0
2009-05-01 02:53:00,0.8953,0.8953,0.89505,0.8952,139200000.0
2009-05-01 02:54:00,0.8952,0.8969,0.8952,0.89675,356400000.0
2009-05-01 02:55:00,0.89665,0.89715,0.8965,0.89715,423400000.0
2009-05-01 02:56:00,0.89715,0.89715,0.89665,0.89705,212200000.0
2009-05-01 02:57:00,0.89705,0.8971,0.8966,0.89705,343800000.0
2009-05-01 02:58:00,0.89705,0.89725,0.8967,0.8971,220400000.0
2009-05-01 02:59:00,0.89705,0.8971,0.89675,0.89685,394000000.0
2009-05-01 03:00:00,0.89685,0.89715,0.8967,0.89685,259800000.0
2009-05-01 03:01:00,0.8969,0.89695,0.8968,0.8969,57000000.0
2009-05-01 03:02:00,0.8969,0.8969,0.8962,0.89625,202000000.0
2009-05-01 03:03:00,0.89625,0.8967,0.89625,0.89665,121600000.0
2009-05-01 03:04:00,0.89675,0.8969,0.8966,0.8967,215800000.0
2009-05-01 03:05:00,0.89675,0.89685,0.89675,0.89685,66000000.0
2009-05-01 03:06:00,0.8968,0.8968,0.8965,0.89665,120000000.0
2009-05-01 03:07:00,0.89655,0.8967,0.8963,0.89655,187400001.0
2009-05-01 03:08:00,0.8965,0.89665,0.89645,0.89665,157200000.0
2009-05-01 03:09:00,0.89665,0.89665,0.8966,0.8966,28800000.0
2009-05-01 03:10:00,0.8966,0.8967,0.8966,0.89665,151600000.0
2009-05-01 03:11:00,0.8966,0.8966,0.8966,0.8966,35200000.0
2009-05-01 03:12:00,0.8966,0.89685,0.8966,0.89685,40200000.0
2009-05-01 03:13:00,0.89675,0.8968,0.89655,0.89655,44800000.0
2009-05-01 03:14:00,0.8966,0.89695,0.89655,0.8969,115800000.0
2009-05-01 03:15:00,0.89685,0.89685,0.89615,0.8963,329600000.0
2009-05-01 03:16:00,0.8963,0.8964,0.89605,0.89625,225600001.0
2009-05-01 03:17:00,0.8963,0.89635,0.8962,0.89635,73600000.0
2009-05-01 03:18:00,0.89645,0.89655,0.89645,0.89655,86600000.0
2009-05-01 03:19:00,0.8965,0.8965,0.89635,0.8964,206400000.0
2009-05-01 03:20:00,0.8964,0.8964,0.8963,0.89635,109800000.0
2009-05-01 03:21:00,0.8963,0.8965,0.8963,0.8964,84400000.0
2009-05-01 03:22:00,0.8964,0.89645,0.89635,0.8964,148600000.0
2009-05-01 03:23:00,0.8964,0.8966,0.8963,0.89635,156200000.0
2009-05-01 03:24:00,0.8964,0.89675,0.8963,0.89675,32000000.0
2009-05-01 03:25:00,0.8967,0.8967,0.89625,0.8964,175600000.0
2009-05-01 03:26:00,0.8964,0.8966,0.89625,0.8966,242400000.0
2009-05-01 03:27:00,0.89655,0.89655,0.8964,0.8964,37200000.0
2009-05-01 03:28:00,0.8964,0.89645,0.8964,0.89645,20000000.0
2009-05-01 03:29:00,0.89645,0.89675,0.89645,0.89675,15400000.0
2009-05-01 03:30:00,0.89675,0.89675,0.8964,0.8964,162800000.0
2009-05-01 03:31:00,0.8965,0.8965,0.89635,0.89635,60800000.0
2009-05-01 03:32:00,0.8963,0.8965,0.89625,0.8964,152400000.0
2009-05-01 03:33:00,0.8964,0.89675,0.8964,0.89665,127800000.0
2009-05-01 03:34:00,0.89665,0.8967,0.8965,0.89665,62600000.0
2009-05-01 03:35:00,0.89665,0.8967,0.89665,0.8967,59000000.0
2009-05-01 03:36:00,0.8967,0.89675,0.8967,0.89675,48800000.0
2009-05-01 03:37:00,0.8968,0.89685,0.89675,0.89675,42800000.0
2009-05-01 03:38:00,0.89675,0.89675,0.89675,0.89675,72000000.0
2009-05-01 03:39:00,0.89675,0.897,0.89675,0.8968,127200000.0
2009-05-01 03:40:00,0.8968,0.897,0.89665,0.8968,188000000.0
2009-05-01 03:41:00,0.8968,0.89685,0.8968,0.8968,26400000.0
2009-05-01 03:42:00,0.8968,0.897,0.8968,0.8969,104000000.0
2009-05-01 03:43:00,0.8969,0.89695,0.89685,0.8969,64000000.0
2009-05-01 03:44:00,0.89685,0.89695,0.89685,0.8969,42200000.0
2009-05-01 03:45:00,0.8969,0.8969,0.8966,0.8966,100000000.0
2009-05-01 03:46:00,0.8966,0.89665,0.8965,0.89655,206000000.0
2009-05-01 03:47:00,0.89655,0.89655,0.89655,0.89655,22400000.0
2009-05-01 03:48:00,0.89665,0.8968,0.89665,0.8968,57200000.0
2009-05-01 03:49:00,0.8968,0.89695,0.89645,0.89655,89200000.0
2009-05-01 03:50:00,0.89675,0.8968,0.89655,0.8968,54800000.0
2009-05-01 03:51:00,0.8968,0.8968,0.89675,0.89675,19400000.0
2009-05-01 03:52:00,0.8967,0.89695,0.8965,0.89695,70200000.0
2009-05-01 03:53:00,0.89695,0.89695,0.89695,0.89695,41800000.0
2009-05-01 03:54:00,0.8968,0.89695,0.8964,0.8964,115600000.0
2009-05-01 03:55:00,0.89645,0.89655,0.89635,0.8964,156200000.0
2009-05-01 03:56:00,0.89635,0.89685,0.89635,0.8968,319400000.0
2009-05-01 03:57:00,0.8967,0.89685,0.89655,0.89655,177800000.0
2009-05-01 03:58:00,0.89655,0.8969,0.89655,0.89685,106600000.0
2009-05-01 03:59:00,0.8969,0.8969,0.89685,0.89685,8600000.0
2009-05-01 04:00:00,0.8969,0.8969,0.89675,0.89675,107200000.0
2009-05-01 04:01:00,0.89675,0.89685,0.89655,0.8967,267400000.0
2009-05-01 04:02:00,0.8968,0.89685,0.89655,0.89665,78000000.0
2009-05-01 04:03:00,0.8967,0.8967,0.8967,0.8967,3200000.0
2009-05-01 04:04:00,0.89665,0.89665,0.89655,0.89655,20800000.0
2009-05-01 04:05:00,0.89655,0.89655,0.89645,0.8965,63800000.0
2009-05-01 04:06:00,0.89655,0.8967,0.8965,0.8967,74400000.0
2009-05-01 04:07:00,0.8967,0.89685,0.8966,0.8968,200800000.0
2009-05-01 04:08:00,0.89675,0.8969,0.89675,0.8969,27600000.0
2009-05-01 04:09:00,0.8969,0.897,0.89685,0.8969,135800000.0
2009-05-01 04:10:00,0.8969,0.89695,0.8969,0.89695,7400000.0
2009-05-01 04:11:00,0.8969,0.8969,0.8966,0.89675,199000000.0
2009-05-01 04:12:00,0.8965,0.89685,0.8965,0.89685,88400000.0
2009-05-01 04:13:00,0.8967,0.89672,0.8967,0.89672,2800000.0
2009-05-01 04:14:00,0.89685,0.89685,0.89675,0.8968,142000000.0
2009-05-01 04:15:00,0.8968,0.8968,0.8967,0.89675,28400000.0
2009-05-01 04:16:00,0.89685,0.89685,0.89645,0.89655,27800000.0
2009-05-01 04:17:00,0.89685,0.89695,0.8967,0.8967,21200000.0
2009-05-01 04:18:00,0.89675,0.897,0.8966,0.89675,142200000.0
2009-05-01 04:19:00,0.8967,0.89675,0.89665,0.8967,88400000.0
2009-05-01 04:20:00,0.89665,0.89665,0.8964,0.8964,34200000.0
2009-05-01 04:21:00,0.8964,0.89655,0.89635,0.8965,481200000.0
2009-05-01 04:22:00,0.89655,0.89655,0.8961,0.89625,691800001.0
2009-05-01 04:23:00,0.8962,0.8963,0.89605,0.89625,310800000.0
2009-05-01 04:24:00,0.89625,0.8964,0.8961,0.89615,288600000.0
2009-05-01 04:25:00,0.89615,0.8962,0.8961,0.89615,264000000.0
2009-05-01 04:26:00,0.89615,0.8964,0.89615,0.8964,67200000.0
2009-05-01 04:27:00,0.8964,0.8964,0.8964,0.8964,96000000.0
2009-05-01 04:28:00,0.8964,0.8964,0.8963,0.89635,112000000.0
2009-05-01 04:29:00,0.89635,0.8964,0.89635,0.8964,89600000.0
2009-05-01 04:30:00,0.89635,0.89635,0.8961,0.89615,107600000.0
2009-05-01 04:31:00,0.8962,0.89625,0.8962,0.8962,35200000.0
2009-05-01 04:32:00,0.8962,0.89625,0.8962,0.89625,12800000.0
2009-05-01 04:33:00,0.89625,0.89625,0.89625,0.89625,32000000.0
2009-05-01 04:34:00,0.89625,0.8963,0.89625,0.8963,54400000.0
2009-05-01 04:35:00,0.8963,0.8963,0.8963,0.8963,6400000.0
2009-05-01 04:36:00,0.8963,0.8963,0.8963,0.8963,19200000.0
2009-05-01 04:37:00,0.8963,0.8963,0.89625,0.8963,22400000.0
2009-05-01 04:38:00,0.8963,0.8963,0.8963,0.8963,9600000.0
2009-05-01 04:39:00,0.8963,0.8963,0.8962,0.89625,57600000.0
2009-05-01 04:40:00,0.896,0.8963,0.89595,0.89625,135000000.0
2009-05-01 04:41:00,0.89625,0.89625,0.8962,0.8962,92800000.0
2009-05-01 04:42:00,0.8962,0.8962,0.89615,0.89615,41600000.0
2009-05-01 04:43:00,0.89615,0.8962,0.89605,0.8961,40600000.0
2009-05-01 04:44:00,0.89605,0.89605,0.896,0.896,27200000.0
2009-05-01 04:45:00,0.896,0.896,0.896,0.896,116000000.0
2009-05-01 04:46:00,0.896,0.89625,0.896,0.89625,63200000.0
2009-05-01 04:47:00,0.89625,0.8967,0.89605,0.89665,102600000.0
2009-05-01 04:48:00,0.89665,0.89665,0.8966,0.89665,80000000.0
2009-05-01 04:49:00,0.8968,0.89685,0.8966,0.8966,140600000.0
2009-05-01 04:50:00,0.8966,0.8967,0.89655,0.89665,120000000.0
2009-05-01 04:51:00,0.8967,0.89695,0.89665,0.89695,101400000.0
2009-05-01 04:52:00,0.89695,0.89695,0.89685,0.8969,40000000.0
2009-05-01 04:53:00,0.89695,0.897,0.8969,0.897,35200000.0
2009-05-01 04:54:00,0.89695,0.8971,0.8967,0.89675,143600000.0
2009-05-01 04:55:00,0.89665,0.89665,0.89665,0.89665,6400000.0
2009-05-01 04:56:00,0.89665,0.8967,0.8966,0.8966,16000000.0
2009-05-01 04:57:00,0.8966,0.8966,0.89655,0.89655,19200000.0
2009-05-01 04:58:00,0.89655,0.89695,0.89655,0.89685,63200000.0
2009-05-01 04:59:00,0.89685,0.8969,0.89685,0.8969,102000000.0
2009-05-01 05:00:00,0.89695,0.89705,0.89695,0.897,155200000.0
2009-05-01 05:01:00,0.897,0.897,0.897,0.897,15200000.0
2009-05-01 05:02:00,0.89702,0.89702,0.89676,0.89676,18800000.0
2009-05-01 05:03:00,0.89695,0.897,0.89695,0.897,51200000.0
2009-05-01 05:04:00,0.89686,0.89686,0.89675,0.89675,13000000.0
2009-05-01 05:05:00,0.897,0.897,0.897,0.897,14400000.0
2009-05-01 05:06:00,0.897,0.897,0.89675,0.897,61200000.0
2009-05-01 05:07:00,0.897,0.897,0.8968,0.8968,74000000.0
2009-05-01 05:08:00,0.89675,0.89705,0.89675,0.89685,252000000.0
2009-05-01 05:09:00,0.89685,0.89695,0.89685,0.89685,113600000.0
2009-05-01 05:10:00,0.89685,0.89695,0.89675,0.89675,109400000.0
2009-05-01 05:11:00,0.8967,0.8967,0.89665,0.89665,12800000.0
2009-05-01 05:12:00,0.89665,0.89665,0.8965,0.8965,205000000.0
2009-05-01 05:13:00,0.89655,0.8966,0.89645,0.89655,292800000.0
2009-05-01 05:14:00,0.89655,0.8966,0.8965,0.89655,230600000.0
2009-05-01 05:15:00,0.89655,0.8966,0.8965,0.8965,172800000.0
2009-05-01 05:16:00,0.8965,0.89655,0.8965,0.89655,150400000.0
2009-05-01 05:17:00,0.89655,0.89655,0.89655,0.89655,6400000.0
2009-05-01 05:18:00,0.89655,0.89665,0.89655,0.8966,118600000.0
2009-05-01 05:19:00,0.89655,0.89665,0.89655,0.8966,131200000.0
2009-05-01 05:20:00,0.8966,0.8966,0.8965,0.89655,113600000.0
2009-05-01 05:21:00,0.89655,0.8966,0.8965,0.89655,70400000.0
2009-05-01 05:22:00,0.8966,0.8967,0.89655,0.89665,28800000.0
2009-05-01 05:23:00,0.8967,0.8967,0.89665,0.8967,64800000.0
2009-05-01 05:24:00,0.8967,0.8968,0.8967,0.8968,20000000.0
2009-05-01 05:25:00,0.8968,0.8968,0.8967,0.8967,19200000.0
2009-05-01 05:26:00,0.89665,0.89674,0.89658,0.89666,29800000.0
2009-05-01 05:27:00,0.8968,0.8968,0.89665,0.89675,59400000.0
2009-05-01 05:28:00,0.8967,0.89675,0.8967,0.89675,6400000.0
2009-05-01 05:29:00,0.89675,0.8968,0.89675,0.8968,15200000.0
2009-05-01 05:30:00,0.89675,0.89675,0.89675,0.89675,7200000.0
2009-05-01 05:31:00,0.89695,0.89705,0.89695,0.89695,44600000.0
2009-05-01 05:32:00,0.897,0.897,0.897,0.897,40000000.0
2009-05-01 05:33:00,0.897,0.89705,0.897,0.89705,122400000.0
2009-05-01 05:34:00,0.89705,0.89705,0.89705,0.89705,6000000.0
2009-05-01 05:35:00,0.89705,0.89705,0.8966,0.8967,26400000.0
2009-05-01 05:36:00,0.8967,0.8967,0.8966,0.89665,12800000.0
2009-05-01 05:37:00,0.89665,0.8967,0.89665,0.89665,30400000.0
2009-05-01 05:38:00,0.89665,0.89675,0.89665,0.89675,80200000.0
2009-05-01 05:39:00,0.89675,0.8968,0.8966,0.8966,162200000.0
2009-05-01 05:40:00,0.89655,0.8966,0.89655,0.89655,57600000.0
2009-05-01 05:41:00,0.89655,0.89655,0.89655,0.89655,22400000.0
2009-05-01 05:42:00,0.89655,0.89655,0.89655,0.89655,3200000.0
2009-05-01 05:43:00,0.89655,0.89655,0.89655,0.89655,3200000.0
2009-05-01 05:44:00,0.8965,0.8965,0.89645,0.89645,25600000.0
2009-05-01 05:45:00,0.89645,0.89675,0.89625,0.89675,80600000.0
2009-05-01 05:46:00,0.89665,0.89665,0.89663,0.89665,5400000.0
2009-05-01 05:47:00,0.89675,0.89675,0.8967,0.8967,16800000.0
2009-05-01 05:48:00,0.8967,0.8967,0.8966,0.8966,494400000.0
2009-05-01 05:49:00,0.89665,0.89665,0.8966,0.8966,32800000.0
2009-05-01 05:50:00,0.8966,0.8967,0.8966,0.8967,27200000.0
2009-05-01 05:51:00,0.89655,0.89674,0.89647,0.89667,29000000.0
2009-05-01 05:52:00,0.8967,0.8967,0.8967,0.8967,6400000.0
2009-05-01 05:53:00,0.89665,0.89665,0.89665,0.89665,10000000.0
2009-05-01 05:54:00,0.8967,0.89675,0.8967,0.89675,34400000.0
2009-05-01 05:55:00,0.89675,0.89685,0.89675,0.8968,25600000.0
2009-05-01 05:56:00,0.89675,0.89675,0.8967,0.8967,22400000.0
2009-05-01 05:57:00,0.89675,0.89675,0.8967,0.8967,9600000.0
2009-05-01 05:58:00,0.8967,0.8968,0.8967,0.89675,35200000.0
2009-05-01 05:59:00,0.89675,0.8968,0.8967,0.8967,46400000.0
2009-05-01 06:00:00,0.8967,0.89675,0.8967,0.89675,84800000.0
2009-05-01 06:01:00,0.89664,0.89675,0.89662,0.89662,15600000.0
2009-05-01 06:02:00,0.8968,0.8968,0.89675,0.89675,6400000.0
2009-05-01 06:03:00,0.89675,0.8968,0.89675,0.8968,8000000.0
2009-05-01 06:04:00,0.8968,0.8968,0.89675,0.89675,55800000.0
2009-05-01 06:05:00,0.89675,0.89675,0.89675,0.89675,6400000.0
2009-05-01 06:06:00,0.89675,0.89685,0.89675,0.8968,44600000.0
2009-05-01 06:07:00,0.8968,0.89705,0.8968,0.89705,93800000.0
2009-05-01 06:08:00,0.89705,0.89705,0.89695,0.89695,29200000.0
2009-05-01 06:09:00,0.89695,0.89695,0.8968,0.89685,28800000.0
2009-05-01 06:10:00,0.8969,0.8972,0.89685,0.89695,87800000.0
2009-05-01 06:11:00,0.89705,0.8971,0.89695,0.897,96000000.0
2009-05-01 06:12:00,0.89705,0.89705,0.89705,0.89705,25200000.0
2009-05-01 06:13:00,0.89705,0.8972,0.89705,0.8972,14800000.0
2009-05-01 06:14:00,0.89715,0.89715,0.8971,0.8971,41600000.0
2009-05-01 06:15:00,0.89715,0.89715,0.8971,0.89715,12000000.0
2009-05-01 06:16:00,0.89715,0.8975,0.89715,0.89725,134800000.0
2009-05-01 06:17:00,0.89725,0.8975,0.89725,0.8975,152200000.0
2009-05-01 06:18:00,0.8975,0.8976,0.89745,0.89745,69600000.0
2009-05-01 06:19:00,0.8975,0.8976,0.89745,0.89745,103600000.0
2009-05-01 06:20:00,0.89745,0.8978,0.8974,0.8978,155400000.0
2009-05-01 06:21:00,0.89785,0.89785,0.8977,0.89775,196600000.0
2009-05-01 06:22:00,0.89775,0.89775,0.89775,0.89775,4800000.0
2009-05-01 06:23:00,0.8978,0.89785,0.89775,0.8978,51200000.0
2009-05-01 06:24:00,0.8978,0.8979,0.8978,0.8979,92200000.0
2009-05-01 06:25:00,0.8979,0.8982,0.8979,0.8982,91000000.0
2009-05-01 06:26:00,0.89805,0.89805,0.89795,0.89795,22400000.0
2009-05-01 06:27:00,0.8979,0.898,0.8979,0.89795,56000000.0
2009-05-01 06:28:00,0.89795,0.89795,0.89775,0.89785,98400000.0
2009-05-01 06:29:00,0.89785,0.89785,0.89785,0.89785,10600000.0
2009-05-01 06:30:00,0.8979,0.8979,0.89775,0.89785,173400000.0
2009-05-01 06:31:00,0.89785,0.89785,0.89785,0.89785,44600000.0
2009-05-01 06:32:00,0.89785,0.89785,0.89775,0.89785,56800000.0
2009-05-01 06:33:00,0.89785,0.89785,0.89735,0.8977,125200000.0
2009-05-01 06:34:00,0.89765,0.8979,0.89765,0.89775,37400000.0
2009-05-01 06:35:00,0.89775,0.89775,0.8977,0.8977,9600000.0
2009-05-01 06:36:00,0.8976,0.89767,0.8976,0.89764,99200000.0
2009-05-01 06:37:00,0.89745,0.8976,0.89739,0.8974,103200000.0
2009-05-01 06:38:00,0.8977,0.8977,0.8977,0.8977,20000000.0
2009-05-01 06:39:00,0.8977,0.8977,0.8977,0.8977,7200000.0
2009-05-01 06:40:00,0.8977,0.8977,0.8977,0.8977,50400000.0
2009-05-01 06:41:00,0.8977,0.89775,0.8977,0.89775,18400000.0
2009-05-01 06:42:00,0.8977,0.89775,0.89765,0.8977,55000000.0
2009-05-01 06:43:00,0.8976,0.8977,0.8971,0.89715,171200000.0
2009-05-01 06:44:00,0.8972,0.8974,0.8972,0.89725,112400000.0
2009-05-01 06:45:00,0.89725,0.8973,0.89725,0.89725,24000000.0
2009-05-01 06:46:00,0.89725,0.8973,0.8972,0.8972,55200000.0
2009-05-01 06:47:00,0.8972,0.89725,0.89715,0.89725,168000000.0
2009-05-01 06:48:00,0.89725,0.89725,0.8972,0.8972,70600000.0
2009-05-01 06:49:00,0.8972,0.8972,0.8972,0.8972,4800000.0
2009-05-01 06:50:00,0.89725,0.89755,0.89725,0.89745,113400000.0
2009-05-01 06:51:00,0.8974,0.8974,0.89735,0.8974,35200000.0
2009-05-01 06:52:00,0.89745,0.89745,0.89745,0.89745,3200000.0
2009-05-01 06:53:00,0.89755,0.89755,0.8974,0.8974,61600000.0
2009-05-01 06:54:00,0.8974,0.8975,0.8974,0.8975,41800000.0
2009-05-01 06:55:00,0.8975,0.8975,0.8974,0.8974,89800000.0
2009-05-01 06:56:00,0.8974,0.89745,0.89725,0.89725,42000000.0
2009-05-01 06:57:00,0.8974,0.89745,0.8973,0.8973,31000000.0
2009-05-01 06:58:00,0.89725,0.89765,0.89725,0.89755,252400000.0
2009-05-01 06:59:00,0.89755,0.8977,0.89745,0.8976,321200000.0
2009-05-01 07:00:00,0.8976,0.89785,0.8976,0.89765,259000000.0
2009-05-01 07:01:00,0.89775,0.8978,0.8975,0.8975,111800000.0
2009-05-01 07:02:00,0.89755,0.89775,0.89755,0.89765,159600000.0
2009-05-01 07:03:00,0.8976,0.89765,0.8973,0.8973,103600000.0
2009-05-01 07:04:00,0.89735,0.8976,0.89725,0.8974,85200000.0
2009-05-01 07:05:00,0.89735,0.89735,0.89705,0.8973,161800000.0
2009-05-01 07:06:00,0.8973,0.89735,0.89715,0.89715,122200000.0
2009-05-01 07:07:00,0.89715,0.89745,0.89705,0.89745,202200000.0
2009-05-01 07:08:00,0.8975,0.8975,0.897,0.897,226000000.0
2009-05-01 07:09:00,0.89715,0.89725,0.8964,0.8966,304200000.0
2009-05-01 07:10:00,0.8966,0.8971,0.8966,0.89695,252000000.0
2009-05-01 07:11:00,0.89695,0.897,0.8968,0.8968,182000000.0
2009-05-01 07:12:00,0.8969,0.89705,0.8969,0.89705,150400000.0
2009-05-01 07:13:00,0.89705,0.8972,0.89705,0.89715,105600000.0
2009-05-01 07:14:00,0.89715,0.8972,0.89715,0.89715,25600000.0
2009-05-01 07:15:00,0.89715,0.89715,0.8971,0.89715,77600000.0
2009-05-01 07:16:00,0.89715,0.89715,0.89705,0.89705,128000000.0
2009-05-01 07:17:00,0.897,0.89705,0.897,0.897,104600000.0
2009-05-01 07:18:00,0.897,0.897,0.897,0.897,25200000.0
2009-05-01 07:19:00,0.897,0.89705,0.897,0.897,76400000.0
2009-05-01 07:20:00,0.89705,0.89705,0.89705,0.89705,6400000.0
2009-05-01 07:21:00,0.89705,0.8971,0.89705,0.8971,16400000.0
2009-05-01 07:22:00,0.8971,0.8971,0.89705,0.8971,19000000.0
2009-05-01 07:23:00,0.8972,0.8972,0.8971,0.89715,71000000.0
2009-05-01 07:24:00,0.8971,0.89715,0.8971,0.8971,368000000.0
2009-05-01 07:25:00,0.89705,0.89735,0.897,0.89735,234400000.0
2009-05-01 07:26:00,0.8974,0.8975,0.89735,0.89735,75200000.0
2009-05-01 07:27:00,0.89735,0.8976,0.89715,0.89755,188200000.0
2009-05-01 07:28:00,0.89755,0.89775,0.89735,0.89775,223000000.0
2009-05-01 07:29:00,0.8978,0.8978,0.89715,0.8973,183000000.0
2009-05-01 07:30:00,0.89735,0.89745,0.89735,0.89745,58000000.0
2009-05-01 07:31:00,0.89745,0.8978,0.89745,0.89755,263400000.0
2009-05-01 07:32:00,0.89755,0.8976,0.8972,0.89725,138600000.0
2009-05-01 07:33:00,0.8972,0.89725,0.8971,0.8971,235200000.0
2009-05-01 07:34:00,0.8971,0.8973,0.8971,0.89725,209000000.0
2009-05-01 07:35:00,0.8973,0.89765,0.8972,0.8974,269000000.0
2009-05-01 07:36:00,0.8974,0.8974,0.89735,0.8974,65800000.0
2009-05-01 07:37:00,0.89735,0.89745,0.8973,0.89735,92000000.0
2009-05-01 07:38:00,0.89735,0.8976,0.89735,0.89755,108400000.0
2009-05-01 07:39:00,0.8975,0.8975,0.8975,0.8975,8400000.0
2009-05-01 07:40:00,0.89755,0.89755,0.8975,0.8975,11600000.0
2009-05-01 07:41:00,0.89744,0.89752,0.89732,0.89744,147200000.0
2009-05-01 07:42:00,0.8975,0.89755,0.8974,0.8974,19200000.0
2009-05-01 07:43:00,0.89745,0.89755,0.89735,0.8975,160400000.0
2009-05-01 07:44:00,0.8975,0.8976,0.89745,0.8975,85800000.0
2009-05-01 07:45:00,0.8975,0.8976,0.8975,0.8976,112800000.0
2009-05-01 07:46:00,0.89755,0.8976,0.89715,0.89715,85200000.0
2009-05-01 07:47:00,0.89715,0.89715,0.8971,0.8971,234000000.0
2009-05-01 07:48:00,0.8971,0.89715,0.8971,0.8971,80600000.0
2009-05-01 07:49:00,0.8971,0.8971,0.89705,0.8971,45800000.0
2009-05-01 07:50:00,0.89705,0.8972,0.89705,0.89715,127800000.0
2009-05-01 07:51:00,0.89715,0.89715,0.8971,0.8971,20400000.0
2009-05-01 07:52:00,0.8971,0.8972,0.8971,0.8972,31600000.0
2009-05-01 07:53:00,0.8973,0.89735,0.89715,0.89715,105200000.0
2009-05-01 07:54:00,0.89745,0.89755,0.89745,0.89745,179600000.0
2009-05-01 07:55:00,0.8975,0.8976,0.89745,0.89755,299000001.0
2009-05-01 07:56:00,0.89755,0.8976,0.8975,0.8975,75800000.0
2009-05-01 07:57:00,0.89755,0.89755,0.8973,0.89735,61200000.0
2009-05-01 07:58:00,0.8974,0.8974,0.8973,0.8973,41200000.0
2009-05-01 07:59:00,0.89725,0.89725,0.8972,0.8972,25600000.0
2009-05-01 08:00:00,0.89725,0.8974,0.89725,0.8974,159800000.0
2009-05-01 08:01:00,0.89745,0.89755,0.89745,0.8975,108000000.0
2009-05-01 08:02:00,0.8975,0.8976,0.8975,0.8976,30400000.0
2009-05-01 08:03:00,0.89765,0.89765,0.8976,0.8976,28800000.0
2009-05-01 08:04:00,0.8976,0.8977,0.89755,0.8977,114800000.0
2009-05-01 08:05:00,0.8978,0.8978,0.89765,0.89765,95600000.0
2009-05-01 08:06:00,0.89765,0.89765,0.8976,0.89765,68000000.0
2009-05-01 08:07:00,0.8976,0.8976,0.8973,0.8973,92800000.0
2009-05-01 08:08:00,0.89725,0.89725,0.89715,0.8972,96200000.0
2009-05-01 08:09:00,0.89725,0.89725,0.89715,0.8972,85600000.0
2009-05-01 08:10:00,0.8972,0.8972,0.89695,0.89695,113600000.0
2009-05-01 08:11:00,0.8969,0.8969,0.89655,0.89685,186000000.0
2009-05-01 08:12:00,0.89685,0.897,0.89675,0.897,70400000.0
2009-05-01 08:13:00,0.897,0.8973,0.8968,0.8968,313000000.0
2009-05-01 08:14:00,0.89675,0.89745,0.89675,0.8974,145400000.0
2009-05-01 08:15:00,0.89745,0.89745,0.8974,0.8974,48000000.0
2009-05-01 08:16:00,0.8974,0.89745,0.89725,0.89725,111200000.0
2009-05-01 08:17:00,0.89725,0.89735,0.89725,0.8973,47600000.0
2009-05-01 08:18:00,0.8973,0.8974,0.8973,0.8974,96400000.0
2009-05-01 08:19:00,0.8974,0.89745,0.89735,0.89735,203600000.0
2009-05-01 08:20:00,0.89735,0.8976,0.89735,0.8976,93000000.0
2009-05-01 08:21:00,0.89755,0.89755,0.89745,0.8975,41600000.0
2009-05-01 08:22:00,0.8975,0.89755,0.8974,0.8975,86400000.0
2009-05-01 08:23:00,0.8974,0.8975,0.89735,0.89745,80600000.0
2009-05-01 08:24:00,0.8974,0.8975,0.89735,0.89735,215200000.0
2009-05-01 08:25:00,0.89735,0.8974,0.89735,0.8974,245000000.0
2009-05-01 08:26:00,0.89735,0.8975,0.89735,0.89745,119200000.0
2009-05-01 08:27:00,0.8974,0.8974,0.89735,0.8974,34800000.0
2009-05-01 08:28:00,0.8974,0.8974,0.89735,0.89735,27600000.0
2009-05-01 08:29:00,0.8974,0.8976,0.8973,0.8975,152400000.0
2009-05-01 08:30:00,0.89745,0.8975,0.89745,0.8975,44400000.0
2009-05-01 08:31:00,0.89755,0.8981,0.8975,0.89805,312800000.0
2009-05-01 08:32:00,0.89805,0.89815,0.8978,0.8978,389200000.0
2009-05-01 08:33:00,0.8978,0.89795,0.89735,0.89735,199200000.0
2009-05-01 08:34:00,0.89735,0.8979,0.89705,0.8979,376300000.0
2009-05-01 08:35:00,0.898,0.89825,0.8975,0.89755,195600000.0
2009-05-01 08:36:00,0.89755,0.89755,0.8973,0.89735,169800000.0
2009-05-01 08:37:00,0.8973,0.8974,0.89725,0.8973,142200000.0
2009-05-01 08:38:00,0.8974,0.8974,0.89735,0.8974,124600000.0
2009-05-01 08:39:00,0.89735,0.89735,0.89675,0.89685,402199999.0
2009-05-01 08:40:00,0.89685,0.8971,0.8968,0.8971,343800000.0
2009-05-01 08:41:00,0.8971,0.8971,0.897,0.897,230200000.0
2009-05-01 08:42:00,0.897,0.8974,0.897,0.89725,160200000.0
2009-05-01 08:43:00,0.89725,0.89725,0.89715,0.8972,44000000.0
2009-05-01 08:44:00,0.8972,0.8973,0.89705,0.8973,101600000.0
2009-05-01 08:45:00,0.8973,0.8973,0.8971,0.89725,106600000.0
2009-05-01 08:46:00,0.89725,0.8979,0.8972,0.8978,154800000.0
2009-05-01 08:47:00,0.8977,0.89785,0.8974,0.8974,100000000.0
2009-05-01 08:48:00,0.8974,0.8975,0.89735,0.89745,187200000.0
2009-05-01 08:49:00,0.89745,0.8977,0.89745,0.8976,230800000.0
2009-05-01 08:50:00,0.89755,0.8979,0.8975,0.8979,156200000.0
2009-05-01 08:51:00,0.89785,0.8979,0.8977,0.89785,140400000.0
2009-05-01 08:52:00,0.89785,0.89785,0.89765,0.8978,125400000.0
2009-05-01 08:53:00,0.8978,0.89785,0.89765,0.8977,119200000.0
2009-05-01 08:54:00,0.89765,0.8977,0.89745,0.89745,80800000.0
2009-05-01 08:55:00,0.89745,0.8975,0.8974,0.8975,129600000.0
2009-05-01 08:56:00,0.8975,0.8975,0.8974,0.8974,28000000.0
2009-05-01 08:57:00,0.8974,0.8974,0.89695,0.8971,278800000.0
2009-05-01 08:58:00,0.8971,0.89715,0.89705,0.8971,65800000.0
2009-05-01 08:59:00,0.897,0.8972,0.897,0.8972,122800000.0
2009-05-01 09:00:00,0.89715,0.89735,0.89705,0.89735,382300000.0
2009-05-01 09:01:00,0.89735,0.8976,0.8973,0.89735,143000000.0
2009-05-01 09:02:00,0.8974,0.8976,0.89735,0.89755,313800000.0
2009-05-01 09:03:00,0.8975,0.89755,0.8975,0.89755,76000000.0
2009-05-01 09:04:00,0.8975,0.89755,0.8972,0.89735,244400000.0
2009-05-01 09:05:00,0.8973,0.89745,0.8973,0.89735,85200000.0
2009-05-01 09:06:00,0.89725,0.89735,0.89705,0.8972,341800000.0
2009-05-01 09:07:00,0.8972,0.8974,0.8972,0.8972,214000000.0
2009-05-01 09:08:00,0.89725,0.89735,0.8972,0.8972,97200000.0
2009-05-01 09:09:00,0.8972,0.8975,0.8971,0.89745,332800000.0
2009-05-01 09:10:00,0.89745,0.89765,0.89745,0.89765,181800000.0
2009-05-01 09:11:00,0.8977,0.89775,0.8974,0.89745,135400000.0
2009-05-01 09:12:00,0.89765,0.89775,0.89765,0.89765,93000000.0
2009-05-01 09:13:00,0.89775,0.8978,0.89755,0.89765,270600000.0
2009-05-01 09:14:00,0.89765,0.89765,0.89725,0.89725,213000000.0
2009-05-01 09:15:00,0.8972,0.89735,0.8972,0.89735,58800000.0
2009-05-01 09:16:00,0.89735,0.89745,0.8973,0.89735,176200001.0
2009-05-01 09:17:00,0.89735,0.8974,0.89735,0.8974,162400000.0
2009-05-01 09:18:00,0.8974,0.8976,0.8974,0.89755,185400000.0
2009-05-01 09:19:00,0.89755,0.8976,0.89745,0.8976,56400000.0
2009-05-01 09:20:00,0.8976,0.8978,0.8976,0.8978,231400000.0
2009-05-01 09:21:00,0.8978,0.89785,0.89775,0.8978,126400000.0
2009-05-01 09:22:00,0.8978,0.89805,0.8978,0.89795,211800000.0
2009-05-01 09:23:00,0.898,0.8984,0.898,0.8982,158200000.0
2009-05-01 09:24:00,0.8982,0.8982,0.8976,0.8977,222600000.0
2009-05-01 09:25:00,0.8977,0.8977,0.89735,0.89745,242200001.0
2009-05-01 09:26:00,0.89745,0.8977,0.8974,0.8977,178600000.0
2009-05-01 09:27:00,0.8977,0.8979,0.89765,0.8978,312400000.0
2009-05-01 09:28:00,0.89785,0.8979,0.8976,0.8976,323600000.0
2009-05-01 09:29:00,0.8976,0.89795,0.89745,0.89775,331400000.0
2009-05-01 09:30:00,0.8978,0.8983,0.89775,0.8983,356800000.0
2009-05-01 09:31:00,0.89815,0.89825,0.8979,0.8979,198600000.0
2009-05-01 09:32:00,0.89785,0.898,0.89785,0.8979,144800000.0
2009-05-01 09:33:00,0.8979,0.8981,0.89775,0.8979,278800000.0
2009-05-01 09:34:00,0.8979,0.8982,0.89785,0.8982,221600000.0
2009-05-01 09:35:00,0.89825,0.8983,0.89765,0.89765,356000000.0
2009-05-01 09:36:00,0.89765,0.89785,0.89765,0.89785,31400000.0
2009-05-01 09:37:00,0.89785,0.89805,0.89785,0.89785,165200000.0
2009-05-01 09:38:00,0.89795,0.898,0.8979,0.89795,49200000.0
2009-05-01 09:39:00,0.89795,0.898,0.8972,0.8973,230600000.0
2009-05-01 09:40:00,0.8973,0.8974,0.89725,0.8973,267600000.0
2009-05-01 09:41:00,0.8973,0.89745,0.89725,0.8974,253000000.0
2009-05-01 09:42:00,0.8974,0.8974,0.89725,0.8973,76400000.0
2009-05-01 09:43:00,0.89735,0.89735,0.8972,0.8972,51200000.0
2009-05-01 09:44:00,0.8972,0.89735,0.8972,0.89735,45800000.0
2009-05-01 09:45:00,0.89735,0.89735,0.8969,0.8969,276200000.0
2009-05-01 09:46:00,0.897,0.89735,0.897,0.8971,337000000.0
2009-05-01 09:47:00,0.8971,0.8974,0.8971,0.8974,454200000.0
2009-05-01 09:48:00,0.8974,0.89845,0.8974,0.89835,281800000.0
2009-05-01 09:49:00,0.89835,0.8984,0.8979,0.89795,260000000.0
2009-05-01 09:50:00,0.89795,0.89805,0.8979,0.8979,126200000.0
2009-05-01 09:51:00,0.89795,0.898,0.89765,0.89775,225600000.0
2009-05-01 09:52:00,0.8977,0.89785,0.8977,0.89785,185200000.0
2009-05-01 09:53:00,0.89785,0.898,0.89785,0.89785,149600000.0
2009-05-01 09:54:00,0.8979,0.89805,0.89785,0.89795,242800000.0
2009-05-01 09:55:00,0.89795,0.8983,0.89775,0.89825,344400000.0
2009-05-01 09:56:00,0.89825,0.89825,0.89795,0.89805,131400000.0
2009-05-01 09:57:00,0.89805,0.8983,0.89795,0.8982,398800000.0
2009-05-01 09:58:00,0.8981,0.8981,0.8979,0.8979,259400000.0
2009-05-01 09:59:00,0.8979,0.8984,0.8979,0.8983,380600000.0
2009-05-01 10:00:00,0.8983,0.89835,0.898,0.89825,384999999.0
2009-05-01 10:01:00,0.89825,0.89835,0.8979,0.8979,493400000.0
2009-05-01 10:02:00,0.8979,0.89795,0.89745,0.89775,373300000.0
2009-05-01 10:03:00,0.8978,0.89805,0.8978,0.8979,229400000.0
2009-05-01 10:04:00,0.89785,0.8979,0.8978,0.8978,178000000.0
2009-05-01 10:05:00,0.8978,0.89785,0.8976,0.8978,280000000.0
2009-05-01 10:06:00,0.89775,0.89785,0.8977,0.8978,65600000.0
2009-05-01 10:07:00,0.89775,0.89775,0.89765,0.8977,75600000.0
2009-05-01 10:08:00,0.8977,0.8978,0.89755,0.89775,225800000.0
2009-05-01 10:09:00,0.89775,0.89785,0.8976,0.89765,145400000.0
2009-05-01 10:10:00,0.8977,0.8978,0.8977,0.89775,74800000.0
2009-05-01 10:11:00,0.89775,0.8978,0.8977,0.89775,109600000.0
2009-05-01 10:12:00,0.8978,0.8978,0.89745,0.8975,74200000.0
2009-05-01 10:13:00,0.8975,0.89775,0.89745,0.8975,373300000.0
2009-05-01 10:14:00,0.89755,0.89755,0.8971,0.8973,290500000.0
2009-05-01 10:15:00,0.8972,0.8973,0.89715,0.8972,167800000.0
2009-05-01 10:16:00,0.8973,0.89755,0.8972,0.8972,325700001.0
2009-05-01 10:17:00,0.89715,0.89715,0.8966,0.8967,331600000.0
2009-05-01 10:18:00,0.8967,0.8967,0.8962,0.8966,364800002.0
2009-05-01 10:19:00,0.89655,0.89655,0.89575,0.89575,397400000.0
2009-05-01 10:20:00,0.89575,0.8958,0.8945,0.8945,256500000.0
2009-05-01 10:21:00,0.89445,0.8952,0.89405,0.89455,479800000.0
2009-05-01 10:22:00,0.89455,0.8948,0.894,0.8941,517100000.0
2009-05-01 10:23:00,0.8941,0.8942,0.89355,0.89355,490900000.0
2009-05-01 10:24:00,0.8937,0.89415,0.89355,0.89415,695599997.0
2009-05-01 10:25:00,0.89415,0.89445,0.89395,0.8941,906600001.0
2009-05-01 10:26:00,0.89415,0.8942,0.89335,0.89335,417300000.0
2009-05-01 10:27:00,0.89335,0.89355,0.89295,0.89345,404599999.0
2009-05-01 10:28:00,0.89355,0.8939,0.8927,0.8927,532600000.0
2009-05-01 10:29:00,0.89265,0.8932,0.89235,0.8931,334800000.0
2009-05-01 10:30:00,0.8931,0.8932,0.89195,0.89285,346800000.0
2009-05-01 10:31:00,0.8928,0.8935,0.89265,0.8935,225400000.0
2009-05-01 10:32:00,0.8935,0.894,0.89345,0.8938,428400000.0
2009-05-01 10:33:00,0.8938,0.8938,0.8934,0.8936,489600000.0
2009-05-01 10:34:00,0.8936,0.8938,0.89355,0.8937,218400000.0
2009-05-01 10:35:00,0.89365,0.8938,0.89315,0.89325,431600000.0
2009-05-01 10:36:00,0.89325,0.89335,0.8927,0.8928,379000000.0
2009-05-01 10:37:00,0.8928,0.8929,0.89185,0.89185,338000000.0
2009-05-01 10:38:00,0.8918,0.89185,0.89085,0.8913,530600000.0
2009-05-01 10:39:00,0.89125,0.89165,0.89105,0.89155,199200000.0
2009-05-01 10:40:00,0.8915,0.8917,0.8912,0.8916,242400000.0
2009-05-01 10:41:00,0.8916,0.89245,0.89155,0.89205,331000000.0
2009-05-01 10:42:00,0.8921,0.8925,0.89195,0.89215,228400000.0
2009-05-01 10:43:00,0.89225,0.89245,0.89215,0.89235,647200000.0
2009-05-01 10:44:00,0.89235,0.89255,0.89225,0.8924,197000000.0
2009-05-01 10:45:00,0.89245,0.8925,0.8922,0.89235,192200000.0
2009-05-01 10:46:00,0.8923,0.8924,0.8923,0.89235,108200000.0
2009-05-01 10:47:00,0.89235,0.89255,0.8922,0.89255,110000000.0
2009-05-01 10:48:00,0.8925,0.8926,0.89245,0.8925,117200001.0
2009-05-01 10:49:00,0.8925,0.89255,0.8915,0.89155,326800000.0
2009-05-01 10:50:00,0.8915,0.8916,0.89145,0.8916,149600000.0
2009-05-01 10:51:00,0.8916,0.89255,0.8916,0.89255,497600000.0
2009-05-01 10:52:00,0.89255,0.89275,0.89215,0.8923,445800000.0
2009-05-01 10:53:00,0.8924,0.8924,0.8916,0.8916,407799998.0
2009-05-01 10:54:00,0.8916,0.8921,0.89155,0.8921,136600000.0
2009-05-01 10:55:00,0.8921,0.8921,0.89185,0.89195,66000000.0
2009-05-01 10:56:00,0.8919,0.8921,0.89175,0.892,120200000.0
2009-05-01 10:57:00,0.8919,0.892,0.8916,0.892,378999999.0
2009-05-01 10:58:00,0.892,0.8923,0.892,0.8923,121000000.0
2009-05-01 10:59:00,0.8923,0.8929,0.89195,0.8928,376199999.0
2009-05-01 11:00:00,0.89275,0.89295,0.89225,0.8928,505399998.0
2009-05-01 11:01:00,0.8928,0.8931,0.89265,0.8931,268200000.0
2009-05-01 11:02:00,0.8931,0.89325,0.8929,0.89325,276600000.0
2009-05-01 11:03:00,0.8931,0.89315,0.89305,0.89315,86400000.0
2009-05-01 11:04:00,0.8931,0.8932,0.8928,0.8929,229600000.0
2009-05-01 11:05:00,0.8929,0.89305,0.89285,0.89295,105800000.0
2009-05-01 11:06:00,0.89295,0.89305,0.8927,0.89285,56200000.0
2009-05-01 11:07:00,0.89285,0.8929,0.89265,0.8928,73400000.0
2009-05-01 11:08:00,0.8928,0.8928,0.89215,0.8923,317000000.0
2009-05-01 11:09:00,0.8923,0.8924,0.89195,0.89215,136000000.0
2009-05-01 11:10:00,0.89205,0.89215,0.89185,0.892,254800000.0
2009-05-01 11:11:00,0.89195,0.8921,0.8918,0.8918,295000000.0
2009-05-01 11:12:00,0.8918,0.89205,0.8918,0.89205,191600000.0
2009-05-01 11:13:00,0.89205,0.89215,0.8917,0.89185,118200000.0
2009-05-01 11:14:00,0.8918,0.8918,0.8914,0.8914,166100000.0
2009-05-01 11:15:00,0.8914,0.8915,0.89105,0.89105,224000000.0
2009-05-01 11:16:00,0.89105,0.8915,0.89105,0.8915,429600000.0
2009-05-01 11:17:00,0.8915,0.8915,0.8911,0.8913,386000000.0
2009-05-01 11:18:00,0.8913,0.8914,0.89115,0.89115,197800000.0
2009-05-01 11:19:00,0.89115,0.89155,0.89115,0.89155,292600000.0
2009-05-01 11:20:00,0.89155,0.89155,0.891,0.891,366600000.0
2009-05-01 11:21:00,0.891,0.891,0.8908,0.89095,200900000.0
2009-05-01 11:22:00,0.89095,0.89105,0.8909,0.89095,60400000.0
2009-05-01 11:23:00,0.89095,0.891,0.89085,0.89085,144000000.0
2009-05-01 11:24:00,0.8909,0.89105,0.8905,0.8905,212400000.0
2009-05-01 11:25:00,0.8905,0.89065,0.8904,0.89055,192600000.0
2009-05-01 11:26:00,0.8905,0.8906,0.89025,0.89035,171800000.0
2009-05-01 11:27:00,0.8904,0.8904,0.8903,0.8903,69600000.0
2009-05-01 11:28:00,0.8903,0.8903,0.89025,0.8903,107200000.0
2009-05-01 11:29:00,0.8902,0.8903,0.88995,0.88995,165600000.0
2009-05-01 11:30:00,0.88995,0.88995,0.8896,0.8897,198800000.0
2009-05-01 11:31:00,0.8897,0.8898,0.88965,0.8897,178200000.0
2009-05-01 11:32:00,0.88975,0.8905,0.8897,0.89025,434800000.0
2009-05-01 11:33:00,0.8903,0.89045,0.89025,0.89025,350100000.0
2009-05-01 11:34:00,0.8902,0.8902,0.89,0.89015,224800000.0
2009-05-01 11:35:00,0.89015,0.8903,0.89005,0.89015,232400000.0
2009-05-01 11:36:00,0.8902,0.89025,0.89005,0.89005,456800000.0
2009-05-01 11:37:00,0.89005,0.89005,0.8898,0.8898,361000003.0
2009-05-01 11:38:00,0.8898,0.88985,0.88975,0.8898,84400000.0
2009-05-01 11:39:00,0.88938,0.88951,0.88916,0.88927,582200000.0
2009-05-01 11:40:00,0.88965,0.88985,0.88965,0.8898,181600000.0
2009-05-01 11:41:00,0.8898,0.8901,0.88975,0.89,213800000.0
2009-05-01 11:42:00,0.89,0.8901,0.88945,0.88955,120600000.0
2009-05-01 11:43:00,0.88955,0.88955,0.88935,0.8894,42200000.0
2009-05-01 11:44:00,0.8894,0.8897,0.8894,0.88955,66800000.0
2009-05-01 11:45:00,0.88955,0.88965,0.88925,0.88965,179000000.0
2009-05-01 11:46:00,0.88965,0.8903,0.88955,0.8902,311800000.0
2009-05-01 11:47:00,0.89025,0.89035,0.88985,0.88995,419200000.0
2009-05-01 11:48:00,0.89,0.89,0.8896,0.8897,163200000.0
2009-05-01 11:49:00,0.8897,0.8897,0.88945,0.88945,155400000.0
2009-05-01 11:50:00,0.8895,0.88975,0.88935,0.8897,479400000.0
2009-05-01 11:51:00,0.88975,0.8898,0.8895,0.8898,381000000.0
2009-05-01 11:52:00,0.8898,0.89005,0.8894,0.8894,182000000.0
2009-05-01 11:53:00,0.8894,0.88955,0.8893,0.8893,265800000.0
2009-05-01 11:54:00,0.8894,0.8895,0.88935,0.88935,323200000.0
2009-05-01 11:55:00,0.88935,0.88965,0.8893,0.8896,164800000.0
2009-05-01 11:56:00,0.8896,0.8897,0.8895,0.88955,143800000.0
2009-05-01 11:57:00,0.88955,0.88965,0.88925,0.88945,143600000.0
2009-05-01 11:58:00,0.88945,0.88945,0.88925,0.8893,110000000.0
2009-05-01 11:59:00,0.8893,0.8893,0.88905,0.88905,348700000.0
2009-05-01 12:00:00,0.88905,0.88925,0.88905,0.88915,258600000.0
2009-05-01 12:01:00,0.88915,0.8893,0.88915,0.88915,120200000.0
2009-05-01 12:02:00,0.88915,0.88935,0.8891,0.8892,128400000.0
2009-05-01 12:03:00,0.8892,0.8897,0.8892,0.8897,150400000.0
2009-05-01 12:04:00,0.88975,0.8901,0.88945,0.88955,400600000.0
2009-05-01 12:05:00,0.88955,0.88965,0.88935,0.88945,380600000.0
2009-05-01 12:06:00,0.88945,0.8896,0.88925,0.8894,267200000.0
2009-05-01 12:07:00,0.8894,0.8899,0.8894,0.88985,301200000.0
2009-05-01 12:08:00,0.88985,0.88985,0.88975,0.88975,231200000.0
2009-05-01 12:09:00,0.8898,0.89005,0.88975,0.88975,250000000.0
2009-05-01 12:10:00,0.8897,0.88985,0.88965,0.88985,185600000.0
2009-05-01 12:11:00,0.88985,0.8899,0.8898,0.8898,164600000.0
2009-05-01 12:12:00,0.8898,0.88995,0.8898,0.88985,141600000.0
2009-05-01 12:13:00,0.88995,0.89,0.8898,0.8899,339600000.0
2009-05-01 12:14:00,0.88985,0.89005,0.88985,0.8899,185400000.0
2009-05-01 12:15:00,0.8899,0.8902,0.8898,0.89005,197200000.0
2009-05-01 12:16:00,0.89005,0.8904,0.89,0.8904,395200000.0
2009-05-01 12:17:00,0.8904,0.8904,0.8901,0.8903,338200000.0
2009-05-01 12:18:00,0.89025,0.8904,0.8902,0.8903,299600000.0
2009-05-01 12:19:00,0.8904,0.89055,0.89025,0.89045,360200000.0
2009-05-01 12:20:00,0.89045,0.8909,0.8904,0.8908,343000000.0
2009-05-01 12:21:00,0.89085,0.891,0.8907,0.891,166200000.0
2009-05-01 12:22:00,0.891,0.89105,0.8909,0.89105,147600000.0
2009-05-01 12:23:00,0.89105,0.89135,0.8909,0.89115,434400000.0
2009-05-01 12:24:00,0.8911,0.8913,0.891,0.89105,454800000.0
2009-05-01 12:25:00,0.89105,0.89125,0.891,0.8912,256600000.0
2009-05-01 12:26:00,0.8911,0.8912,0.89105,0.8911,82200000.0
2009-05-01 12:27:00,0.8911,0.8913,0.8911,0.89115,246600000.0
2009-05-01 12:28:00,0.89115,0.89115,0.89105,0.89115,105200000.0
2009-05-01 12:29:00,0.89115,0.89115,0.8911,0.89115,44800000.0
2009-05-01 12:30:00,0.89115,0.89125,0.89115,0.89115,98000000.0
2009-05-01 12:31:00,0.89115,0.89115,0.8911,0.8911,27000000.0
2009-05-01 12:32:00,0.89115,0.89175,0.8911,0.89165,152400000.0
2009-05-01 12:33:00,0.89165,0.8918,0.89155,0.8916,266800000.0
2009-05-01 12:34:00,0.8916,0.8918,0.89155,0.8918,210200000.0
2009-05-01 12:35:00,0.8918,0.89215,0.8918,0.8919,351200000.0
2009-05-01 12:36:00,0.8919,0.892,0.8917,0.89185,329400000.0
2009-05-01 12:37:00,0.8918,0.89185,0.8916,0.89165,249400000.0
2009-05-01 12:38:00,0.8916,0.8917,0.8916,0.89165,122600000.0
2009-05-01 12:39:00,0.89165,0.8917,0.8914,0.8916,246400000.0
2009-05-01 12:40:00,0.8916,0.89165,0.89135,0.89135,279999999.0
2009-05-01 12:41:00,0.8913,0.8915,0.8913,0.89145,131600000.0
2009-05-01 12:42:00,0.89145,0.89165,0.8913,0.89155,201600000.0
2009-05-01 12:43:00,0.89155,0.89175,0.89135,0.89155,467000000.0
2009-05-01 12:44:00,0.89155,0.89205,0.89155,0.89205,272200000.0
2009-05-01 12:45:00,0.89205,0.89215,0.89195,0.89205,321600000.0
2009-05-01 12:46:00,0.89195,0.89205,0.8918,0.8918,197000000.0
2009-05-01 12:47:00,0.8918,0.892,0.89175,0.8919,361000001.0
2009-05-01 12:48:00,0.8919,0.8924,0.8917,0.89205,590000000.0
2009-05-01 12:49:00,0.89205,0.89235,0.89195,0.89205,539000000.0
2009-05-01 12:50:00,0.89205,0.8924,0.892,0.89225,265600000.0
2009-05-01 12:51:00,0.8922,0.8923,0.892,0.8923,320600000.0
2009-05-01 12:52:00,0.89215,0.8924,0.89205,0.8923,766400000.0
2009-05-01 12:53:00,0.8924,0.8926,0.89225,0.89255,193400000.0
2009-05-01 12:54:00,0.89255,0.8929,0.89255,0.89285,159600000.0
2009-05-01 12:55:00,0.8929,0.8929,0.89265,0.89275,325600000.0
2009-05-01 12:56:00,0.89275,0.89285,0.8926,0.8926,427400000.0
2009-05-01 12:57:00,0.8926,0.89275,0.8924,0.89245,593200000.0
2009-05-01 12:58:00,0.89235,0.89245,0.89185,0.89185,565200000.0
2009-05-01 12:59:00,0.89185,0.89205,0.8916,0.8918,256000000.0
2009-05-01 13:00:00,0.8918,0.8918,0.8915,0.89155,171400000.0
2009-05-01 13:01:00,0.89155,0.8916,0.8915,0.8916,176800000.0
2009-05-01 13:02:00,0.89155,0.8916,0.8914,0.8915,68200000.0
2009-05-01 13:03:00,0.8915,0.8916,0.8913,0.89155,221600000.0
2009-05-01 13:04:00,0.89155,0.8919,0.89155,0.89175,224200000.0
2009-05-01 13:05:00,0.89185,0.89185,0.89175,0.89175,97200000.0
2009-05-01 13:06:00,0.8918,0.8919,0.8917,0.89175,99000000.0
2009-05-01 13:07:00,0.89175,0.89175,0.89155,0.8916,107000000.0
2009-05-01 13:08:00,0.8915,0.89165,0.8914,0.89155,307800000.0
2009-05-01 13:09:00,0.89145,0.8915,0.89105,0.89125,271800000.0
2009-05-01 13:10:00,0.89125,0.8914,0.89125,0.89125,79600000.0
2009-05-01 13:11:00,0.8913,0.8913,0.891,0.89125,276800000.0
2009-05-01 13:12:00,0.89135,0.8917,0.89125,0.89145,285000000.0
2009-05-01 13:13:00,0.89145,0.8916,0.89125,0.8913,326200000.0
2009-05-01 13:14:00,0.8913,0.8918,0.8913,0.8917,262200000.0
2009-05-01 13:15:00,0.89175,0.8918,0.89175,0.8918,51400000.0
2009-05-01 13:16:00,0.8918,0.8918,0.8912,0.89125,75100000.0
2009-05-01 13:17:00,0.8913,0.8913,0.891,0.89125,285800000.0
2009-05-01 13:18:00,0.8913,0.8917,0.8912,0.8912,188200000.0
2009-05-01 13:19:00,0.8912,0.8914,0.8912,0.8912,108200000.0
2009-05-01 13:20:00,0.89125,0.8914,0.8912,0.8914,101400000.0
2009-05-01 13:21:00,0.8914,0.89165,0.8914,0.89155,140200000.0
2009-05-01 13:22:00,0.89145,0.8915,0.8909,0.891,238800000.0
2009-05-01 13:23:00,0.8909,0.8909,0.89045,0.8908,226000000.0
2009-05-01 13:24:00,0.8908,0.8909,0.8907,0.8907,123000000.0
2009-05-01 13:25:00,0.89085,0.89095,0.8907,0.89095,180800000.0
2009-05-01 13:26:00,0.89095,0.891,0.89085,0.891,79400000.0
2009-05-01 13:27:00,0.891,0.891,0.89085,0.8909,25800000.0
2009-05-01 13:28:00,0.8909,0.8909,0.8909,0.8909,8400000.0
2009-05-01 13:29:00,0.8909,0.8909,0.8909,0.8909,72000000.0
2009-05-01 13:30:00,0.8909,0.89095,0.8905,0.89055,103600000.0
2009-05-01 13:31:00,0.8905,0.89085,0.8905,0.8908,185200000.0
2009-05-01 13:32:00,0.8908,0.89085,0.89065,0.89085,30600000.0
2009-05-01 13:33:00,0.89085,0.89085,0.89065,0.8907,31600000.0
2009-05-01 13:34:00,0.8908,0.8911,0.89065,0.891,99800000.0
2009-05-01 13:35:00,0.891,0.8911,0.8907,0.89075,105200000.0
2009-05-01 13:36:00,0.8908,0.8908,0.8905,0.89065,63600000.0
2009-05-01 13:37:00,0.89065,0.89075,0.89055,0.8906,59200000.0
2009-05-01 13:38:00,0.8905,0.8909,0.8905,0.8908,205800000.0
2009-05-01 13:39:00,0.8908,0.89085,0.89045,0.89045,92600000.0
2009-05-01 13:40:00,0.8906,0.89075,0.8904,0.89055,110000000.0
2009-05-01 13:41:00,0.89055,0.89065,0.8905,0.89065,181400000.0
2009-05-01 13:42:00,0.8907,0.89095,0.8906,0.8909,166000000.0
2009-05-01 13:43:00,0.89085,0.8911,0.89085,0.8911,166000000.0
2009-05-01 13:44:00,0.8911,0.8911,0.89085,0.89095,77800000.0
2009-05-01 13:45:00,0.89095,0.89095,0.8909,0.8909,69000000.0
2009-05-01 13:46:00,0.89085,0.89105,0.8907,0.89085,200800000.0
2009-05-01 13:47:00,0.89085,0.89085,0.8908,0.8908,151000000.0
2009-05-01 13:48:00,0.8908,0.8909,0.8908,0.89085,122800000.0
2009-05-01 13:49:00,0.8908,0.8909,0.8906,0.89065,201400000.0
2009-05-01 13:50:00,0.8907,0.8907,0.89035,0.89055,155000000.0
2009-05-01 13:51:00,0.89045,0.8905,0.8901,0.89035,296800000.0
2009-05-01 13:52:00,0.89035,0.89055,0.89015,0.8905,280200000.0
2009-05-01 13:53:00,0.8905,0.89055,0.8904,0.8905,81600000.0
2009-05-01 13:54:00,0.8905,0.8905,0.8902,0.89025,114800000.0
2009-05-01 13:55:00,0.89025,0.8903,0.89025,0.8903,10800000.0
2009-05-01 13:56:00,0.8903,0.8903,0.89025,0.89025,29600000.0
2009-05-01 13:57:00,0.89025,0.8903,0.89015,0.89025,155600000.0
2009-05-01 13:58:00,0.89025,0.8904,0.89025,0.8904,58600000.0
2009-05-01 13:59:00,0.8904,0.89075,0.8904,0.8907,110400000.0
2009-05-01 14:00:00,0.8907,0.8909,0.89065,0.89065,101600000.0
2009-05-01 14:01:00,0.89055,0.89075,0.89055,0.89075,100400000.0
2009-05-01 14:02:00,0.89065,0.89065,0.89045,0.89045,134200000.0
2009-05-01 14:03:00,0.8903,0.89045,0.88975,0.8898,333700000.0
2009-05-01 14:04:00,0.8898,0.8899,0.8897,0.88975,360000000.0
2009-05-01 14:05:00,0.88975,0.8899,0.8897,0.8899,308300000.0
2009-05-01 14:06:00,0.8899,0.89005,0.8896,0.88985,344800000.0
2009-05-01 14:07:00,0.88985,0.89005,0.8897,0.8899,268000000.0
2009-05-01 14:08:00,0.8899,0.88995,0.8897,0.8898,433800000.0
2009-05-01 14:09:00,0.8898,0.8902,0.8898,0.89015,33600000.0
2009-05-01 14:10:00,0.89015,0.8905,0.89015,0.89035,83800000.0
2009-05-01 14:11:00,0.89035,0.8907,0.8903,0.8905,200600000.0
2009-05-01 14:12:00,0.8905,0.8906,0.8902,0.8904,262600000.0
2009-05-01 14:13:00,0.89045,0.89085,0.89045,0.89085,26800000.0
2009-05-01 14:14:00,0.89085,0.89115,0.8906,0.8906,178300000.0
2009-05-01 14:15:00,0.8906,0.8907,0.89055,0.8907,120600000.0
2009-05-01 14:16:00,0.8907,0.89075,0.8907,0.8907,117000000.0
2009-05-01 14:17:00,0.8907,0.8907,0.89055,0.89065,100600000.0
2009-05-01 14:18:00,0.89065,0.8912,0.89065,0.89115,149200000.0
2009-05-01 14:19:00,0.891,0.8913,0.891,0.8912,111200000.0
2009-05-01 14:20:00,0.8912,0.89125,0.89115,0.89115,94000000.0
2009-05-01 14:21:00,0.89115,0.89125,0.8911,0.8911,102200000.0
2009-05-01 14:22:00,0.8911,0.8912,0.8911,0.8912,75800000.0
2009-05-01 14:23:00,0.89115,0.8914,0.89115,0.89135,212200000.0
2009-05-01 14:24:00,0.89135,0.89145,0.8912,0.8913,276200000.0
2009-05-01 14:25:00,0.89125,0.89145,0.89115,0.89125,337600000.0
2009-05-01 14:26:00,0.89125,0.89135,0.89115,0.89125,137000000.0
2009-05-01 14:27:00,0.89125,0.89135,0.89105,0.89105,184600000.0
2009-05-01 14:28:00,0.8911,0.8912,0.891,0.8911,365600000.0
2009-05-01 14:29:00,0.8911,0.8917,0.8911,0.8914,330200000.0
2009-05-01 14:30:00,0.8915,0.8917,0.89145,0.89155,117000000.0
2009-05-01 14:31:00,0.8917,0.8917,0.89135,0.8915,360400002.0
2009-05-01 14:32:00,0.89145,0.8917,0.89135,0.89155,580199999.0
2009-05-01 14:33:00,0.89155,0.8921,0.89145,0.8921,354000000.0
2009-05-01 14:34:00,0.8921,0.89225,0.8919,0.892,370599999.0
2009-05-01 14:35:00,0.892,0.89205,0.892,0.892,23800000.0
2009-05-01 14:36:00,0.89205,0.8922,0.89195,0.8921,315200000.0
2009-05-01 14:37:00,0.89215,0.8922,0.8918,0.8919,394200002.0
2009-05-01 14:38:00,0.8919,0.89195,0.8916,0.8917,332500001.0
2009-05-01 14:39:00,0.8917,0.89175,0.89115,0.89135,510600000.0
2009-05-01 14:40:00,0.8913,0.8915,0.89095,0.8913,374000000.0
2009-05-01 14:41:00,0.89145,0.8917,0.89115,0.89155,423700000.0
2009-05-01 14:42:00,0.89145,0.892,0.8914,0.89175,346800000.0
2009-05-01 14:43:00,0.89175,0.8918,0.8913,0.8913,305900000.0
2009-05-01 14:44:00,0.8913,0.8913,0.8909,0.8912,575600000.0
2009-05-01 14:45:00,0.89125,0.89135,0.89095,0.89105,307600000.0
2009-05-01 14:46:00,0.89105,0.89115,0.89085,0.89085,524800003.0
2009-05-01 14:47:00,0.89085,0.89095,0.89065,0.89085,477000000.0
2009-05-01 14:48:00,0.89085,0.89095,0.89085,0.89095,343200000.0
2009-05-01 14:49:00,0.89095,0.8911,0.8905,0.8906,679800000.0
2009-05-01 14:50:00,0.8906,0.89075,0.89055,0.8906,256999999.0
2009-05-01 14:51:00,0.89055,0.8908,0.89055,0.89075,349999997.0
2009-05-01 14:52:00,0.89075,0.8908,0.8904,0.8905,483399998.0
2009-05-01 14:53:00,0.8905,0.89055,0.8904,0.8905,480600001.0
2009-05-01 14:54:00,0.8905,0.89075,0.8903,0.8903,375600000.0
2009-05-01 14:55:00,0.8902,0.89105,0.89005,0.891,505800001.0
2009-05-01 14:56:00,0.89105,0.8913,0.891,0.89125,174800000.0
2009-05-01 14:57:00,0.89125,0.89165,0.8912,0.8916,123600000.0
2009-05-01 14:58:00,0.8916,0.89165,0.8912,0.8912,342400001.0
2009-05-01 14:59:00,0.8912,0.8912,0.89105,0.8912,112400000.0
2009-05-01 15:00:00,0.8912,0.8913,0.89115,0.8912,147600000.0
2009-05-01 15:01:00,0.89115,0.89115,0.8907,0.89085,340200000.0
2009-05-01 15:02:00,0.89085,0.89105,0.89085,0.891,268000000.0
2009-05-01 15:03:00,0.891,0.89115,0.891,0.891,274600000.0
2009-05-01 15:04:00,0.891,0.89115,0.891,0.89115,126800000.0
2009-05-01 15:05:00,0.8912,0.8912,0.891,0.891,130800000.0
2009-05-01 15:06:00,0.891,0.89115,0.891,0.8911,345200000.0
2009-05-01 15:07:00,0.8911,0.89145,0.8911,0.89135,308800000.0
2009-05-01 15:08:00,0.8914,0.8914,0.8911,0.89115,477200000.0
2009-05-01 15:09:00,0.8911,0.8913,0.89105,0.8911,317800000.0
2009-05-01 15:10:00,0.89105,0.89105,0.891,0.891,165600000.0
2009-05-01 15:11:00,0.89105,0.89105,0.891,0.89105,49800000.0
2009-05-01 15:12:00,0.891,0.89105,0.891,0.891,90800000.0
2009-05-01 15:13:00,0.891,0.8912,0.89095,0.8911,367800000.0
2009-05-01 15:14:00,0.89115,0.8913,0.89075,0.89105,374000000.0
2009-05-01 15:15:00,0.89105,0.8911,0.8907,0.89095,165600000.0
2009-05-01 15:16:00,0.89095,0.8915,0.89095,0.8915,157200000.0
2009-05-01 15:17:00,0.8915,0.89165,0.89135,0.8915,190400000.0
2009-05-01 15:18:00,0.8915,0.8917,0.89135,0.8916,206200000.0
2009-05-01 15:19:00,0.8916,0.89225,0.89135,0.8921,311000000.0
2009-05-01 15:20:00,0.8922,0.89245,0.8921,0.8924,375500000.0
2009-05-01 15:21:00,0.8924,0.8928,0.8923,0.8927,258499999.0
2009-05-01 15:22:00,0.8927,0.8928,0.8925,0.8928,183600000.0
2009-05-01 15:23:00,0.8928,0.8928,0.89265,0.8928,98600000.0
2009-05-01 15:24:00,0.8928,0.89295,0.8927,0.8928,156800000.0
2009-05-01 15:25:00,0.8928,0.8931,0.89275,0.8931,181400000.0
2009-05-01 15:26:00,0.8931,0.8932,0.893,0.8931,385200000.0
2009-05-01 15:27:00,0.8931,0.8931,0.8929,0.8929,179700000.0
2009-05-01 15:28:00,0.8929,0.89315,0.8929,0.89315,116200000.0
2009-05-01 15:29:00,0.89315,0.8935,0.89305,0.89345,183200001.0
2009-05-01 15:30:00,0.89345,0.8938,0.89335,0.8935,158000000.0
2009-05-01 15:31:00,0.8936,0.8937,0.8935,0.8937,156400000.0
2009-05-01 15:32:00,0.8936,0.89375,0.8935,0.8936,397800000.0
2009-05-01 15:33:00,0.8936,0.8936,0.89345,0.8935,131400000.0
2009-05-01 15:34:00,0.8935,0.89365,0.8934,0.8934,407800002.0
2009-05-01 15:35:00,0.8934,0.89355,0.8933,0.8933,473200002.0
2009-05-01 15:36:00,0.8933,0.89355,0.89325,0.8933,301200000.0
2009-05-01 15:37:00,0.8933,0.8934,0.89315,0.8933,572499999.0
2009-05-01 15:38:00,0.8933,0.89345,0.8932,0.8932,132000000.0
2009-05-01 15:39:00,0.8932,0.89335,0.8932,0.8933,144200000.0
2009-05-01 15:40:00,0.89325,0.8934,0.8932,0.8932,259200000.0
2009-05-01 15:41:00,0.8932,0.89335,0.8932,0.8933,227200000.0
2009-05-01 15:42:00,0.8933,0.8935,0.89325,0.8933,363200001.0
2009-05-01 15:43:00,0.8933,0.8934,0.8928,0.89305,302300000.0
2009-05-01 15:44:00,0.893,0.8931,0.89275,0.8928,321000000.0
2009-05-01 15:45:00,0.8929,0.8929,0.8927,0.8927,277200000.0
2009-05-01 15:46:00,0.89275,0.89285,0.8926,0.8926,234800000.0
2009-05-01 15:47:00,0.8926,0.8927,0.89255,0.89265,94000000.0
2009-05-01 15:48:00,0.89265,0.8927,0.8926,0.8927,53800000.0
2009-05-01 15:49:00,0.8927,0.89285,0.8926,0.8926,382200000.0
2009-05-01 15:50:00,0.8926,0.89275,0.8926,0.8926,360200000.0
2009-05-01 15:51:00,0.8926,0.8927,0.8926,0.8926,184000000.0
2009-05-01 15:52:00,0.8926,0.8926,0.89245,0.8925,178600000.0
2009-05-01 15:53:00,0.8925,0.89265,0.8924,0.8925,154500000.0
2009-05-01 15:54:00,0.89265,0.8929,0.8925,0.89265,237200000.0
2009-05-01 15:55:00,0.89265,0.89265,0.89235,0.8925,355600000.0
2009-05-01 15:56:00,0.8925,0.8925,0.892,0.89225,421800000.0
2009-05-01 15:57:00,0.89225,0.89225,0.892,0.89205,378900001.0
2009-05-01 15:58:00,0.8921,0.8921,0.892,0.89205,106000000.0
2009-05-01 15:59:00,0.89205,0.8921,0.89195,0.89195,128400000.0
2009-05-01 16:00:00,0.8921,0.89225,0.89195,0.89205,225800000.0
2009-05-01 16:01:00,0.89205,0.89235,0.89195,0.8922,244400000.0
2009-05-01 16:02:00,0.89225,0.8923,0.892,0.892,267600000.0
2009-05-01 16:03:00,0.892,0.8921,0.8919,0.892,201000000.0
2009-05-01 16:04:00,0.89185,0.8919,0.89165,0.8917,312000000.0
2009-05-01 16:05:00,0.8917,0.89195,0.8916,0.89175,395000000.0
2009-05-01 16:06:00,0.8918,0.89235,0.89175,0.8923,766200000.0
2009-05-01 16:07:00,0.8923,0.8923,0.892,0.8923,265200000.0
2009-05-01 16:08:00,0.89235,0.89235,0.89225,0.8923,85800000.0
2009-05-01 16:09:00,0.8923,0.89235,0.89195,0.892,349200000.0
2009-05-01 16:10:00,0.892,0.89215,0.89155,0.8916,460600000.0
2009-05-01 16:11:00,0.89155,0.89175,0.89155,0.89165,135000000.0
2009-05-01 16:12:00,0.8915,0.8917,0.89145,0.89165,385800000.0
2009-05-01 16:13:00,0.89165,0.89165,0.8912,0.8914,439800000.0
2009-05-01 16:14:00,0.8914,0.8915,0.8912,0.89135,531000001.0
2009-05-01 16:15:00,0.89135,0.8918,0.8912,0.89145,460400000.0
2009-05-01 16:16:00,0.89145,0.89145,0.8912,0.8912,405800000.0
2009-05-01 16:17:00,0.8912,0.89145,0.8912,0.8914,588400000.0
2009-05-01 16:18:00,0.89135,0.8914,0.891,0.8911,740000000.0
2009-05-01 16:19:00,0.89105,0.89125,0.891,0.8912,401400000.0
2009-05-01 16:20:00,0.8912,0.8917,0.89105,0.8916,566000000.0
2009-05-01 16:21:00,0.89165,0.89185,0.8916,0.8917,344000000.0
2009-05-01 16:22:00,0.8917,0.8918,0.8915,0.8915,506400000.0
2009-05-01 16:23:00,0.89145,0.8916,0.89125,0.8916,354599999.0
2009-05-01 16:24:00,0.8916,0.89165,0.8915,0.8915,112200000.0
2009-05-01 16:25:00,0.8915,0.89155,0.8913,0.8913,200000000.0
2009-05-01 16:26:00,0.89125,0.89125,0.891,0.89105,241800000.0
2009-05-01 16:27:00,0.891,0.8911,0.891,0.8911,389400000.0
2009-05-01 16:28:00,0.8911,0.8912,0.89105,0.89105,234000000.0
2009-05-01 16:29:00,0.89105,0.8912,0.891,0.891,282800000.0
2009-05-01 16:30:00,0.891,0.8914,0.891,0.89125,342400000.0
2009-05-01 16:31:00,0.8913,0.8913,0.89105,0.89115,278000000.0
2009-05-01 16:32:00,0.89115,0.89115,0.89055,0.89065,326800000.0
2009-05-01 16:33:00,0.8907,0.891,0.8905,0.8909,394200000.0
2009-05-01 16:34:00,0.8909,0.8909,0.8906,0.8907,322200000.0
2009-05-01 16:35:00,0.8907,0.89085,0.8907,0.89075,179600000.0
2009-05-01 16:36:00,0.89075,0.8908,0.89065,0.8908,346800000.0
2009-05-01 16:37:00,0.8908,0.89085,0.89065,0.8907,231800000.0
2009-05-01 16:38:00,0.8907,0.8907,0.8904,0.8905,277800000.0
2009-05-01 16:39:00,0.8906,0.89075,0.89055,0.89065,215800000.0
2009-05-01 16:40:00,0.89065,0.89085,0.89055,0.8907,460000000.0
2009-05-01 16:41:00,0.8907,0.891,0.8907,0.8908,299400000.0
2009-05-01 16:42:00,0.8908,0.89105,0.8906,0.89075,270200000.0
2009-05-01 16:43:00,0.8908,0.8909,0.8907,0.89075,300600000.0
2009-05-01 16:44:00,0.89075,0.8909,0.8907,0.89085,512600002.0
2009-05-01 16:45:00,0.89085,0.891,0.8908,0.8908,217000000.0
2009-05-01 16:46:00,0.8908,0.8908,0.8906,0.8907,311000000.0
2009-05-01 16:47:00,0.8907,0.8908,0.8907,0.8908,160600000.0
2009-05-01 16:48:00,0.8908,0.8908,0.8905,0.89055,390000006.0
2009-05-01 16:49:00,0.89055,0.89055,0.8905,0.8905,240800000.0
2009-05-01 16:50:00,0.8905,0.8907,0.8905,0.89065,161000000.0
2009-05-01 16:51:00,0.89065,0.8908,0.8906,0.89075,434000000.0
2009-05-01 16:52:00,0.8908,0.89155,0.89075,0.89135,481400000.0
2009-05-01 16:53:00,0.8914,0.8917,0.8913,0.8917,308600000.0
2009-05-01 16:54:00,0.8917,0.8923,0.8917,0.89225,423400001.0
2009-05-01 16:55:00,0.89225,0.8923,0.89195,0.892,239400000.0
2009-05-01 16:56:00,0.89205,0.89205,0.89175,0.8919,143600000.0
2009-05-01 16:57:00,0.89185,0.8921,0.89185,0.89205,290800000.0
2009-05-01 16:58:00,0.8921,0.8921,0.892,0.8921,223000000.0
2009-05-01 16:59:00,0.89215,0.8924,0.89185,0.89185,584600000.0
2009-05-01 17:00:00,0.8919,0.8919,0.8912,0.8914,490000000.0
2009-05-01 17:01:00,0.8914,0.8917,0.8914,0.8914,225000000.0
2009-05-01 17:02:00,0.8914,0.89145,0.89095,0.8914,361200000.0
2009-05-01 17:03:00,0.89135,0.89175,0.89135,0.8917,375200000.0
2009-05-01 17:04:00,0.8917,0.89185,0.8916,0.89185,154000000.0
2009-05-01 17:05:00,0.8919,0.89205,0.8918,0.89185,274000000.0
2009-05-01 17:06:00,0.89185,0.89215,0.89185,0.89205,405000001.0
2009-05-01 17:07:00,0.892,0.8921,0.89165,0.89165,257600000.0
2009-05-01 17:08:00,0.8917,0.89175,0.89135,0.8915,271200000.0
2009-05-01 17:09:00,0.89145,0.8915,0.891,0.891,476000000.0
2009-05-01 17:10:00,0.8911,0.8914,0.8911,0.8913,229200000.0
2009-05-01 17:11:00,0.89125,0.89135,0.89105,0.89105,211200000.0
2009-05-01 17:12:00,0.8911,0.8911,0.8908,0.89085,289000000.0
2009-05-01 17:13:00,0.8909,0.8909,0.89085,0.89085,152000000.0
2009-05-01 17:14:00,0.89085,0.8911,0.89085,0.891,274600000.0
2009-05-01 17:15:00,0.891,0.8912,0.891,0.8912,275600000.0
2009-05-01 17:16:00,0.89125,0.89155,0.8912,0.8915,367400000.0
2009-05-01 17:17:00,0.8915,0.8916,0.8914,0.8916,279600000.0
2009-05-01 17:18:00,0.89155,0.89155,0.8914,0.8915,450400000.0
2009-05-01 17:19:00,0.8915,0.89175,0.8915,0.89175,351400000.0
2009-05-01 17:20:00,0.89175,0.89175,0.8914,0.8914,203400000.0
2009-05-01 17:21:00,0.8914,0.8917,0.8914,0.8917,491400000.0
2009-05-01 17:22:00,0.8917,0.89185,0.89155,0.89155,393000001.0
2009-05-01 17:23:00,0.89165,0.89165,0.8912,0.89135,145600000.0
2009-05-01 17:24:00,0.8913,0.89135,0.89115,0.8912,217600000.0
2009-05-01 17:25:00,0.8911,0.89115,0.891,0.891,165000000.0
2009-05-01 17:26:00,0.891,0.89105,0.8907,0.89085,235000001.0
2009-05-01 17:27:00,0.89085,0.89085,0.8908,0.89085,85200000.0
2009-05-01 17:28:00,0.89085,0.8911,0.89085,0.89105,73800000.0
2009-05-01 17:29:00,0.89105,0.89105,0.8908,0.8908,217800000.0
2009-05-01 17:30:00,0.89065,0.89075,0.8905,0.89075,281000000.0
2009-05-01 17:31:00,0.89065,0.89075,0.8906,0.89075,385000000.0
2009-05-01 17:32:00,0.89075,0.8908,0.89075,0.89075,185600000.0
2009-05-01 17:33:00,0.89075,0.89075,0.8906,0.8907,178000000.0
2009-05-01 17:34:00,0.8907,0.8907,0.8906,0.8906,406600000.0
2009-05-01 17:35:00,0.89065,0.89065,0.89055,0.8906,98100000.0
2009-05-01 17:36:00,0.8906,0.8906,0.8906,0.8906,59200000.0
2009-05-01 17:37:00,0.8906,0.89105,0.8906,0.89105,265800000.0
2009-05-01 17:38:00,0.891,0.8911,0.89095,0.89105,411400000.0
2009-05-01 17:39:00,0.89105,0.8916,0.891,0.89155,206400000.0
2009-05-01 17:40:00,0.89155,0.89155,0.89145,0.89145,37000000.0
2009-05-01 17:41:00,0.89145,0.8917,0.89145,0.8917,102200000.0
2009-05-01 17:42:00,0.89175,0.89185,0.89175,0.8918,125800000.0
2009-05-01 17:43:00,0.8918,0.8921,0.89175,0.8921,242600000.0
2009-05-01 17:44:00,0.89215,0.8923,0.8921,0.8922,145800000.0
2009-05-01 17:45:00,0.89215,0.8922,0.89205,0.89205,150000000.0
2009-05-01 17:46:00,0.892,0.8921,0.8919,0.89205,311200000.0
2009-05-01 17:47:00,0.89205,0.89205,0.89175,0.89185,347800000.0
2009-05-01 17:48:00,0.8919,0.89195,0.89185,0.89185,227000000.0
2009-05-01 17:49:00,0.89185,0.8919,0.89185,0.89185,96200000.0
2009-05-01 17:50:00,0.8918,0.89185,0.89165,0.8918,274400000.0
2009-05-01 17:51:00,0.8918,0.89185,0.89175,0.89175,34200000.0
2009-05-01 17:52:00,0.89175,0.89175,0.8916,0.89165,216200000.0
2009-05-01 17:53:00,0.89165,0.8918,0.89165,0.8918,125600000.0
2009-05-01 17:54:00,0.8918,0.8918,0.89125,0.89125,256000000.0
2009-05-01 17:55:00,0.8913,0.89145,0.89125,0.89145,266600000.0
2009-05-01 17:56:00,0.89145,0.89175,0.89135,0.8917,340400000.0
2009-05-01 17:57:00,0.89165,0.8917,0.89155,0.89165,256000001.0
2009-05-01 17:58:00,0.8916,0.89185,0.8915,0.89175,192400000.0
2009-05-01 17:59:00,0.89175,0.89175,0.8915,0.8916,476700000.0
2009-05-01 18:00:00,0.8915,0.89155,0.8913,0.8914,194000000.0
2009-05-01 18:01:00,0.8914,0.8914,0.8914,0.8914,13000000.0
2009-05-01 18:02:00,0.8914,0.8914,0.89135,0.89135,12400000.0
2009-05-01 18:03:00,0.89135,0.8918,0.89135,0.8917,183600000.0
2009-05-01 18:04:00,0.8917,0.8918,0.89165,0.8917,266400000.0
2009-05-01 18:05:00,0.8917,0.89175,0.8916,0.89165,162400000.0
2009-05-01 18:06:00,0.89165,0.89175,0.8916,0.8917,143000000.0
2009-05-01 18:07:00,0.8917,0.8918,0.89165,0.89175,69200000.0
2009-05-01 18:08:00,0.8918,0.8918,0.8915,0.8917,56800000.0
2009-05-01 18:09:00,0.8917,0.8917,0.8915,0.8915,71800000.0
2009-05-01 18:10:00,0.89145,0.89145,0.8913,0.8913,104800000.0
2009-05-01 18:11:00,0.8913,0.8913,0.89105,0.89105,198000000.0
2009-05-01 18:12:00,0.89105,0.8911,0.89105,0.89105,30400000.0
2009-05-01 18:13:00,0.89105,0.89115,0.89105,0.89105,13800000.0
2009-05-01 18:14:00,0.8911,0.89115,0.891,0.89105,104400000.0
2009-05-01 18:15:00,0.891,0.89105,0.891,0.891,27800000.0
2009-05-01 18:16:00,0.891,0.89105,0.89075,0.89075,114800000.0
2009-05-01 18:17:00,0.8908,0.8908,0.8906,0.89065,274800000.0
2009-05-01 18:18:00,0.8906,0.8907,0.8906,0.89065,43600000.0
2009-05-01 18:19:00,0.8907,0.8907,0.89045,0.89065,233400000.0
2009-05-01 18:20:00,0.89065,0.8907,0.8906,0.89065,40600000.0
2009-05-01 18:21:00,0.89065,0.89075,0.89065,0.8907,55400000.0
2009-05-01 18:22:00,0.8907,0.89075,0.8907,0.8907,21000000.0
2009-05-01 18:23:00,0.8907,0.89095,0.8907,0.8908,96800000.0
2009-05-01 18:24:00,0.8908,0.89085,0.8908,0.8908,63600000.0
2009-05-01 18:25:00,0.8908,0.8909,0.8908,0.8909,38000000.0
2009-05-01 18:26:00,0.891,0.89105,0.891,0.891,73200000.0
2009-05-01 18:27:00,0.891,0.891,0.89095,0.891,196200000.0
2009-05-01 18:28:00,0.891,0.89105,0.89095,0.891,61000000.0
2009-05-01 18:29:00,0.891,0.891,0.89085,0.8909,27600000.0
2009-05-01 18:30:00,0.891,0.891,0.89055,0.89075,195400000.0
2009-05-01 18:31:00,0.89075,0.89095,0.89075,0.8909,92800000.0
2009-05-01 18:32:00,0.8909,0.8909,0.89085,0.89085,44000000.0
2009-05-01 18:33:00,0.8909,0.8911,0.8908,0.8909,191600000.0
2009-05-01 18:34:00,0.89095,0.891,0.8908,0.8908,186800000.0
2009-05-01 18:35:00,0.8908,0.8909,0.8908,0.8908,220200000.0
2009-05-01 18:36:00,0.8908,0.891,0.8908,0.89095,145800000.0
2009-05-01 18:37:00,0.89095,0.89105,0.89095,0.891,141000000.0
2009-05-01 18:38:00,0.8909,0.89115,0.8909,0.891,127400000.0
2009-05-01 18:39:00,0.891,0.8911,0.8908,0.8909,355400000.0
2009-05-01 18:40:00,0.8908,0.891,0.8908,0.89085,108400000.0
2009-05-01 18:41:00,0.89085,0.891,0.89085,0.8909,68400000.0
2009-05-01 18:42:00,0.8909,0.8909,0.8906,0.89065,88400000.0
2009-05-01 18:43:00,0.8907,0.89075,0.8907,0.8907,41400000.0
2009-05-01 18:44:00,0.8907,0.89075,0.8907,0.8907,14600000.0
2009-05-01 18:45:00,0.89075,0.89085,0.89075,0.89075,20800000.0
2009-05-01 18:46:00,0.89075,0.891,0.8907,0.8907,90400000.0
2009-05-01 18:47:00,0.89065,0.8908,0.8903,0.8903,158700000.0
2009-05-01 18:48:00,0.8903,0.8904,0.89025,0.89025,111800000.0
2009-05-01 18:49:00,0.89025,0.89045,0.89025,0.8903,115000000.0
2009-05-01 18:50:00,0.8903,0.8903,0.8893,0.8893,193200000.0
2009-05-01 18:51:00,0.8893,0.88975,0.8886,0.8897,407600000.0
2009-05-01 18:52:00,0.88975,0.8899,0.8895,0.8898,356000000.0
2009-05-01 18:53:00,0.8898,0.89,0.8898,0.89,124800000.0
2009-05-01 18:54:00,0.89005,0.8904,0.89005,0.8904,82200000.0
2009-05-01 18:55:00,0.8904,0.8905,0.89035,0.8905,81600000.0
2009-05-01 18:56:00,0.8905,0.89055,0.8905,0.8905,18000000.0
2009-05-01 18:57:00,0.8905,0.8906,0.8905,0.8906,33800000.0
2009-05-01 18:58:00,0.89055,0.8908,0.89055,0.8908,153500000.0
2009-05-01 18:59:00,0.89075,0.89105,0.89065,0.8908,266000000.0
2009-05-01 19:00:00,0.89075,0.8908,0.89025,0.8903,316600000.0
2009-05-01 19:01:00,0.8903,0.89035,0.89015,0.8902,279200000.0
2009-05-01 19:02:00,0.89015,0.89045,0.89015,0.89045,136600000.0
2009-05-01 19:03:00,0.89045,0.8905,0.8903,0.8904,179600000.0
2009-05-01 19:04:00,0.8904,0.8904,0.8903,0.89035,62400000.0
2009-05-01 19:05:00,0.89035,0.89035,0.89025,0.89025,41800000.0
2009-05-01 19:06:00,0.8902,0.89025,0.8902,0.8902,33600000.0
2009-05-01 19:07:00,0.8902,0.89045,0.8902,0.89025,91000000.0
2009-05-01 19:08:00,0.89025,0.8905,0.89025,0.89035,188200000.0
2009-05-01 19:09:00,0.8904,0.8904,0.8901,0.89025,257400000.0
2009-05-01 19:10:00,0.89025,0.89025,0.89,0.89005,130200000.0
2009-05-01 19:11:00,0.89005,0.89005,0.89,0.89005,36600000.0
2009-05-01 19:12:00,0.89,0.89015,0.89,0.89015,28400000.0
2009-05-01 19:13:00,0.89015,0.8902,0.89015,0.89015,84200000.0
2009-05-01 19:14:00,0.89015,0.89025,0.89015,0.8902,160400000.0
2009-05-01 19:15:00,0.89015,0.8903,0.89015,0.8902,123600000.0
2009-05-01 19:16:00,0.8902,0.89035,0.8902,0.8903,125000000.0
2009-05-01 19:17:00,0.89025,0.89035,0.89015,0.8903,76200000.0
2009-05-01 19:18:00,0.89035,0.89035,0.89035,0.89035,9600000.0
2009-05-01 19:19:00,0.89035,0.89045,0.8903,0.8904,67200000.0
2009-05-01 19:20:00,0.8904,0.8904,0.89035,0.8904,21400000.0
2009-05-01 19:21:00,0.89035,0.89045,0.8903,0.8904,111600000.0
2009-05-01 19:22:00,0.89035,0.89035,0.8903,0.89035,72200000.0
2009-05-01 19:23:00,0.8904,0.8906,0.8904,0.8905,258200000.0
2009-05-01 19:24:00,0.8905,0.8905,0.89035,0.8904,96400000.0
2009-05-01 19:25:00,0.8904,0.89045,0.89035,0.8904,61000000.0
2009-05-01 19:26:00,0.89035,0.8904,0.8903,0.8903,170600000.0
2009-05-01 19:27:00,0.89025,0.89025,0.89015,0.89015,81800000.0
2009-05-01 19:28:00,0.8902,0.8903,0.89015,0.8902,133800000.0
2009-05-01 19:29:00,0.8902,0.89025,0.89015,0.89025,171000000.0
2009-05-01 19:30:00,0.8902,0.8902,0.89015,0.89015,53000000.0
2009-05-01 19:31:00,0.89015,0.89025,0.89005,0.89005,173800000.0
2009-05-01 19:32:00,0.89005,0.8901,0.89,0.89,137600000.0
2009-05-01 19:33:00,0.89,0.8901,0.89,0.8901,66400000.0
2009-05-01 19:34:00,0.89005,0.89005,0.89,0.89,210600000.0
2009-05-01 19:35:00,0.89,0.89,0.89,0.89,33800000.0
2009-05-01 19:36:00,0.89,0.89,0.89,0.89,13600000.0
2009-05-01 19:37:00,0.89,0.8901,0.89,0.8901,20200000.0
2009-05-01 19:38:00,0.89005,0.89015,0.89005,0.8901,44800000.0
2009-05-01 19:39:00,0.8901,0.8901,0.89,0.8901,64400000.0
2009-05-01 19:40:00,0.8901,0.8901,0.89005,0.89005,61400000.0
2009-05-01 19:41:00,0.8901,0.8901,0.89,0.89,131000000.0
2009-05-01 19:42:00,0.89005,0.89005,0.88965,0.8897,142800000.0
2009-05-01 19:43:00,0.8897,0.8897,0.88935,0.88945,286800000.0
2009-05-01 19:44:00,0.88945,0.88945,0.8894,0.88945,76400000.0
2009-05-01 19:45:00,0.88945,0.88955,0.8894,0.8894,206400000.0
2009-05-01 19:46:00,0.88935,0.88955,0.88935,0.8894,152400000.0
2009-05-01 19:47:00,0.88935,0.8894,0.88935,0.8894,115800000.0
2009-05-01 19:48:00,0.88945,0.8895,0.8894,0.88945,92200000.0
2009-05-01 19:49:00,0.88945,0.88945,0.8894,0.8894,52800000.0
2009-05-01 19:50:00,0.8894,0.88955,0.88935,0.88935,120900000.0
2009-05-01 19:51:00,0.8893,0.88955,0.8893,0.88945,224800000.0
2009-05-01 19:52:00,0.88935,0.88935,0.8891,0.88925,194400000.0
2009-05-01 19:53:00,0.88925,0.88995,0.88925,0.88995,209200000.0
2009-05-01 19:54:00,0.8899,0.89005,0.8898,0.88995,55600000.0
2009-05-01 19:55:00,0.88995,0.8901,0.88995,0.89,217400000.0
2009-05-01 19:56:00,0.89,0.89005,0.89,0.89,236400000.0
2009-05-01 19:57:00,0.89005,0.89005,0.89,0.89,57400000.0
2009-05-01 19:58:00,0.89,0.89005,0.88995,0.89,65800000.0
2009-05-01 19:59:00,0.89,0.8901,0.88995,0.8901,99200000.0
2009-05-01 20:00:00,0.8901,0.89025,0.89,0.8901,171400000.0
2009-05-01 20:01:00,0.8901,0.89035,0.89005,0.8903,108400000.0
2009-05-01 20:02:00,0.89035,0.89045,0.89035,0.89045,46800000.0
2009-05-01 20:03:00,0.89045,0.8905,0.89,0.89,231200000.0
2009-05-01 20:04:00,0.88995,0.89,0.8899,0.89,101400000.0
2009-05-01 20:05:00,0.89,0.89005,0.88975,0.88985,161400000.0
2009-05-01 20:06:00,0.88985,0.88995,0.8898,0.8898,189600000.0
2009-05-01 20:07:00,0.8898,0.8898,0.8898,0.8898,22400000.0
2009-05-01 20:08:00,0.88985,0.88985,0.8895,0.8896,253000000.0
2009-05-01 20:09:00,0.8896,0.8897,0.88955,0.8897,139000000.0
2009-05-01 20:10:00,0.8897,0.88995,0.8896,0.88985,219800000.0
2009-05-01 20:11:00,0.88985,0.88985,0.88975,0.8898,166600000.0
2009-05-01 20:12:00,0.8898,0.8898,0.88975,0.88975,23600000.0
2009-05-01 20:13:00,0.8897,0.88975,0.8897,0.8897,28800000.0
2009-05-01 20:14:00,0.8897,0.88975,0.88965,0.8897,250400000.0
2009-05-01 20:15:00,0.88965,0.88975,0.88965,0.88975,182000000.0
2009-05-01 20:16:00,0.8897,0.8898,0.88955,0.8897,273200000.0
2009-05-01 20:17:00,0.88975,0.88975,0.8897,0.88975,149800000.0
2009-05-01 20:18:00,0.88975,0.8899,0.8896,0.88975,270000000.0
2009-05-01 20:19:00,0.88975,0.88975,0.88965,0.8897,52400000.0
2009-05-01 20:20:00,0.8897,0.8898,0.8897,0.8898,32000000.0
2009-05-01 20:21:00,0.8898,0.8899,0.88975,0.8898,39200000.0
2009-05-01 20:22:00,0.88975,0.88975,0.88975,0.88975,9600000.0
2009-05-01 20:23:00,0.8898,0.88985,0.8897,0.88985,84200000.0
2009-05-01 20:24:00,0.8899,0.89005,0.88975,0.88995,107400000.0
2009-05-01 20:25:00,0.89005,0.8903,0.8899,0.89015,230400000.0
2009-05-01 20:26:00,0.8901,0.8903,0.89005,0.89005,172600000.0
2009-05-01 20:27:00,0.89005,0.8902,0.89,0.89005,138800000.0
2009-05-01 20:28:00,0.89005,0.89015,0.88995,0.89005,134000000.0
2009-05-01 20:29:00,0.8901,0.89025,0.89,0.89005,107200000.0
2009-05-01 20:30:00,0.89015,0.8904,0.8901,0.89015,226400000.0
2009-05-01 20:31:00,0.8903,0.8903,0.89015,0.89025,92800000.0
2009-05-01 20:32:00,0.89025,0.8904,0.89005,0.89015,100800000.0
2009-05-01 20:33:00,0.8902,0.89025,0.89015,0.8902,136400000.0
2009-05-01 20:34:00,0.89015,0.89015,0.89005,0.89005,112000000.0
2009-05-01 20:35:00,0.89005,0.89005,0.88995,0.89,207000000.0
2009-05-01 20:36:00,0.89005,0.8902,0.89005,0.89005,63400000.0
2009-05-01 20:37:00,0.89025,0.8904,0.8901,0.8902,215800000.0
2009-05-01 20:38:00,0.8902,0.89055,0.8902,0.8904,286200000.0
2009-05-01 20:39:00,0.8904,0.8904,0.89,0.8901,160600000.0
2009-05-01 20:40:00,0.89025,0.89025,0.8901,0.8901,140400000.0
2009-05-01 20:41:00,0.8901,0.89035,0.8901,0.8903,159200000.0
2009-05-01 20:42:00,0.8902,0.89035,0.89015,0.8903,79000000.0
2009-05-01 20:43:00,0.89025,0.8903,0.89025,0.8903,46200000.0
2009-05-01 20:44:00,0.89035,0.89055,0.89035,0.89055,135600000.0
2009-05-01 20:45:00,0.89055,0.89055,0.8903,0.8903,45600000.0
2009-05-01 20:46:00,0.8903,0.89035,0.8901,0.8901,202400000.0
2009-05-01 20:47:00,0.89015,0.89015,0.8901,0.89015,191400000.0
2009-05-01 20:48:00,0.8901,0.89015,0.8901,0.89015,94400000.0
2009-05-01 20:49:00,0.89015,0.89015,0.89005,0.8901,77200000.0
2009-05-01 20:50:00,0.8901,0.8901,0.8901,0.8901,72200000.0
2009-05-01 20:51:00,0.8901,0.89015,0.8901,0.89015,99400000.0
2009-05-01 20:52:00,0.89015,0.89015,0.8901,0.8901,34400000.0
2009-05-01 20:53:00,0.8901,0.8901,0.8901,0.8901,24400000.0
2009-05-01 20:54:00,0.8901,0.8901,0.8901,0.8901,10200000.0
2009-05-01 20:55:00,0.8901,0.89015,0.8901,0.8901,76800000.0
2009-05-01 20:56:00,0.8901,0.8901,0.8899,0.89,89800000.0
2009-05-01 20:57:00,0.89,0.89,0.88965,0.8899,217800000.0
2009-05-01 20:58:00,0.8899,0.8899,0.8895,0.88955,205800000.0
2009-05-01 20:59:00,0.88955,0.88955,0.8891,0.8891,448400000.0
2009-05-01 21:00:00,0.8891,0.8894,0.889,0.88935,241600000.0
2009-05-01 21:01:00,0.8894,0.88955,0.8894,0.8895,267000000.0
2009-05-01 21:02:00,0.8895,0.88955,0.8895,0.88955,314800000.0
2009-05-01 21:03:00,0.88955,0.88955,0.8895,0.8895,114800000.0
2009-05-01 21:04:00,0.8895,0.88955,0.8894,0.88955,271400000.0
2009-05-01 21:05:00,0.88955,0.88965,0.88955,0.88965,194000000.0
2009-05-01 21:06:00,0.8896,0.88965,0.8895,0.8896,191800000.0
2009-05-01 21:07:00,0.8896,0.88965,0.88955,0.88955,77400000.0
2009-05-01 21:08:00,0.8896,0.8897,0.88955,0.88965,129000000.0
2009-05-01 21:09:00,0.8897,0.88985,0.8897,0.8897,169400000.0
2009-05-01 21:10:00,0.88965,0.88965,0.8895,0.8895,136600000.0
2009-05-01 21:11:00,0.8895,0.88955,0.8894,0.88945,206600000.0
2009-05-01 21:12:00,0.88945,0.8895,0.88935,0.88935,163400000.0
2009-05-01 21:13:00,0.88945,0.8895,0.88935,0.8894,269000000.0
2009-05-01 21:14:00,0.8895,0.8895,0.88935,0.88935,114200000.0
2009-05-01 21:15:00,0.8894,0.88945,0.8893,0.88945,458999999.0
2009-05-01 21:16:00,0.88945,0.8896,0.8893,0.8895,377800000.0
2009-05-01 21:17:00,0.88955,0.88965,0.8894,0.8896,254000000.0
2009-05-01 21:18:00,0.88965,0.88965,0.8894,0.8894,118000000.0
2009-05-01 21:19:00,0.8894,0.88955,0.8894,0.88955,54400000.0
2009-05-01 21:20:00,0.88955,0.88955,0.8895,0.88955,108400000.0
2009-05-01 21:21:00,0.8895,0.8896,0.8895,0.8896,127200000.0
2009-05-01 21:22:00,0.88955,0.8896,0.8895,0.88955,92800000.0
2009-05-01 21:23:00,0.8896,0.88975,0.8896,0.8897,67000000.0
2009-05-01 21:24:00,0.88975,0.8898,0.88975,0.8898,71400000.0
2009-05-01 21:25:00,0.88975,0.88995,0.8897,0.8897,207600000.0
2009-05-01 21:26:00,0.8897,0.8899,0.8897,0.8899,162800000.0
2009-05-01 21:27:00,0.8899,0.8899,0.88965,0.88975,166800000.0
2009-05-01 21:28:00,0.88975,0.88975,0.88935,0.88935,174000000.0
2009-05-01 21:29:00,0.88935,0.8896,0.8893,0.8896,79200000.0
2009-05-01 21:30:00,0.8899,0.8899,0.8897,0.88985,122000000.0
2009-05-01 21:31:00,0.88985,0.88995,0.88975,0.88985,187800000.0
2009-05-01 21:32:00,0.8899,0.8901,0.8899,0.89,44600000.0
2009-05-01 21:33:00,0.89015,0.89015,0.8899,0.88995,99400000.0
2009-05-01 21:34:00,0.8899,0.8901,0.8899,0.88995,89000000.0
2009-05-01 21:35:00,0.88995,0.8901,0.8899,0.8901,123200000.0
2009-05-01 21:36:00,0.8901,0.89025,0.88955,0.88975,181800000.0
2009-05-01 21:37:00,0.88985,0.89,0.8898,0.89,28800000.0
2009-05-01 21:38:00,0.8899,0.89005,0.8899,0.89005,69200000.0
2009-05-01 21:39:00,0.89005,0.89005,0.89,0.89005,19200000.0
2009-05-01 21:40:00,0.89,0.89005,0.88995,0.88995,123400000.0
2009-05-01 21:41:00,0.88995,0.89015,0.8899,0.8899,155200000.0
2009-05-01 21:42:00,0.88995,0.88995,0.8899,0.8899,104800000.0
2009-05-01 21:43:00,0.8898,0.8899,0.8897,0.8897,59800000.0
2009-05-01 21:44:00,0.8897,0.88975,0.88965,0.88975,97800000.0
2009-05-01 21:45:00,0.88975,0.88985,0.8896,0.88985,118000000.0
2009-05-01 21:46:00,0.88985,0.88985,0.88975,0.88985,98800000.0
2009-05-01 21:47:00,0.88985,0.89,0.88975,0.88995,171200000.0
2009-05-01 21:48:00,0.89,0.8901,0.88975,0.89,246000000.0
2009-05-01 21:49:00,0.89,0.8902,0.88995,0.89005,141800000.0
2009-05-01 21:50:00,0.89005,0.89025,0.89005,0.89025,96600000.0
2009-05-01 21:51:00,0.89025,0.89025,0.8898,0.8898,82000000.0
2009-05-01 21:52:00,0.88975,0.88975,0.88975,0.88975,6800000.0
2009-05-01 21:53:00,0.88975,0.88975,0.88965,0.8897,126600000.0
2009-05-01 21:54:00,0.8897,0.88975,0.8896,0.8897,90400000.0
2009-05-01 21:55:00,0.8897,0.88975,0.88965,0.8897,95800000.0
2009-05-01 21:56:00,0.88975,0.88975,0.88965,0.88975,124400000.0
2009-05-01 21:57:00,0.88975,0.88995,0.88945,0.8897,276400000.0
2009-05-01 21:58:00,0.8897,0.8897,0.8894,0.8894,126200000.0
2009-05-01 21:59:00,0.8894,0.88955,0.8893,0.8895,52600000.0
2009-05-01 22:00:00,0.88945,0.88945,0.8893,0.8893,51800000.0
2009-05-01 22:01:00,0.88925,0.8893,0.8891,0.8891,154000000.0
2009-05-01 22:02:00,0.8891,0.8892,0.8891,0.8892,21600000.0
2009-05-01 22:03:00,0.88915,0.8892,0.88905,0.8892,93400000.0
2009-05-01 22:04:00,0.88925,0.88975,0.8892,0.88965,168600000.0
2009-05-01 22:05:00,0.88965,0.88985,0.88965,0.8898,62600000.0
2009-05-01 22:06:00,0.8898,0.8898,0.88975,0.88975,23800000.0
2009-05-01 22:07:00,0.8898,0.8898,0.88975,0.88975,16000000.0
2009-05-01 22:08:00,0.8897,0.8897,0.88955,0.8897,78800000.0
2009-05-01 22:09:00,0.88965,0.88975,0.88965,0.8897,41400000.0
2009-05-01 22:10:00,0.88965,0.88965,0.88965,0.88965,12800000.0
2009-05-01 22:11:00,0.88965,0.8897,0.8895,0.8895,25600000.0
2009-05-01 22:12:00,0.8895,0.8895,0.8895,0.8895,9600000.0
2009-05-01 22:13:00,0.8895,0.8895,0.8893,0.8893,26600000.0
2009-05-01 22:14:00,0.8893,0.8893,0.8891,0.88925,57400000.0
2009-05-01 22:15:00,0.88925,0.88935,0.88915,0.8892,103200000.0
2009-05-01 22:16:00,0.8892,0.8893,0.8892,0.8892,28800000.0
2009-05-01 22:17:00,0.8892,0.8896,0.8892,0.8892,52600000.0
2009-05-01 22:18:00,0.8894,0.8896,0.88935,0.8895,87600000.0
2009-05-01 22:19:00,0.88955,0.88975,0.88955,0.88975,19400000.0
2009-05-01 22:20:00,0.88975,0.8898,0.88975,0.88975,12600000.0
2009-05-01 22:21:00,0.88975,0.8898,0.88965,0.8898,30600000.0
2009-05-01 22:22:00,0.8898,0.8898,0.8898,0.8898,8200000.0
2009-05-01 22:23:00,0.8898,0.8898,0.8898,0.8898,19800000.0
2009-05-01 22:24:00,0.8898,0.8898,0.8894,0.88955,119000000.0
2009-05-01 22:25:00,0.88955,0.88955,0.88935,0.88945,124600000.0
2009-05-01 22:26:00,0.88955,0.8896,0.88925,0.8894,152000000.0
2009-05-01 22:27:00,0.8894,0.88945,0.8894,0.8894,20200000.0
2009-05-01 22:28:00,0.88945,0.8895,0.8892,0.8892,94200000.0
2009-05-01 22:29:00,0.8894,0.8894,0.88925,0.8893,25600000.0
2009-05-01 22:30:00,0.88935,0.88955,0.88935,0.88935,64000000.0
2009-05-01 22:31:00,0.8894,0.8894,0.88935,0.8894,16000000.0
2009-05-01 22:32:00,0.88945,0.88955,0.8894,0.88955,44800000.0
2009-05-01 22:33:00,0.88939,0.88943,0.88937,0.8894,67600000.0
2009-05-01 22:34:00,0.8896,0.8896,0.8895,0.8895,9600000.0
2009-05-01 22:35:00,0.8894,0.8896,0.88935,0.88955,75600000.0
2009-05-01 22:36:00,0.88955,0.88955,0.8895,0.8895,12800000.0
2009-05-01 22:37:00,0.8896,0.88965,0.8894,0.8894,36600000.0
2009-05-01 22:38:00,0.88945,0.8895,0.8894,0.8895,32000000.0
2009-05-01 22:39:00,0.8894,0.8894,0.8893,0.88935,22400000.0
2009-05-01 22:40:00,0.8894,0.8894,0.88935,0.8894,41600000.0
2009-05-01 22:41:00,0.8894,0.8894,0.88925,0.88925,32000000.0
2009-05-01 22:42:00,0.8893,0.8893,0.8893,0.8893,9600000.0
2009-05-01 22:43:00,0.8893,0.88935,0.88925,0.8893,28800000.0
2009-05-01 22:44:00,0.88935,0.88935,0.88935,0.88935,9600000.0
2009-05-01 22:45:00,0.8894,0.88945,0.8892,0.88925,110800000.0
2009-05-01 22:46:00,0.8893,0.8896,0.8892,0.8896,85600000.0
2009-05-01 22:47:00,0.8896,0.8897,0.88955,0.8897,47200000.0
2009-05-01 22:48:00,0.88965,0.88965,0.88965,0.88965,2800000.0
2009-05-01 22:49:00,0.8897,0.88975,0.8897,0.88975,42400000.0
2009-05-01 22:50:00,0.8898,0.88985,0.88975,0.88975,26400000.0
2009-05-01 22:51:00,0.88975,0.88975,0.8895,0.88965,100800000.0
2009-05-01 22:52:00,0.88965,0.88965,0.88935,0.8896,52600000.0
2009-05-01 22:53:00,0.88955,0.8897,0.88955,0.8896,44200000.0
2009-05-01 22:54:00,0.88965,0.8897,0.8892,0.8892,111800000.0
2009-05-01 22:55:00,0.8892,0.8894,0.88905,0.8894,66600000.0
2009-05-01 22:56:00,0.8894,0.88965,0.8894,0.8894,113800000.0
2009-05-01 22:57:00,0.8894,0.8894,0.88915,0.8893,85600000.0
2009-05-01 22:58:00,0.8893,0.8893,0.88905,0.88925,125800000.0
2009-05-01 22:59:00,0.88925,0.88925,0.88895,0.88905,57200000.0
2009-05-03 23:00:00,0.88945,0.88974,0.88924,0.88959,78400000.0
2009-05-03 23:01:00,0.88923,0.88977,0.88864,0.88967,230000000.0
2009-05-03 23:02:00,0.88964,0.88966,0.88943,0.88962,149200000.0
2009-05-03 23:03:00,0.88971,0.88977,0.88952,0.88964,65400000.0
2009-05-03 23:04:00,0.88981,0.88992,0.88931,0.88956,104600000.0
2009-05-03 23:05:00,0.88946,0.88982,0.8894,0.88958,112400000.0
2009-05-03 23:06:00,0.88958,0.88978,0.88958,0.88958,124400000.0
2009-05-03 23:07:00,0.88957,0.88979,0.88947,0.88947,38200000.0
2009-05-03 23:08:00,0.88975,0.88979,0.88834,0.88979,170800000.0
2009-05-03 23:09:00,0.88973,0.88987,0.88905,0.88987,50800000.0
2009-05-03 23:10:00,0.88959,0.88979,0.88936,0.88958,52000000.0
2009-05-03 23:11:00,0.88934,0.88954,0.88831,0.88937,134800000.0
2009-05-03 23:12:00,0.88999,0.88999,0.88943,0.8895,99800000.0
2009-05-03 23:13:00,0.88943,0.88978,0.8893,0.88962,287000000.0
2009-05-03 23:14:00,0.88927,0.8895,0.88927,0.8893,96400000.0
2009-05-03 23:15:00,0.88817,0.88949,0.88817,0.88949,207200000.0
2009-05-03 23:16:00,0.88925,0.88945,0.88925,0.88929,270600000.0
2009-05-03 23:17:00,0.8893,0.88948,0.88928,0.88928,224300000.0
2009-05-03 23:18:00,0.88956,0.88983,0.88935,0.88937,209199999.0
2009-05-03 23:19:00,0.88947,0.88986,0.88947,0.88981,259800000.0
2009-05-03 23:20:00,0.88942,0.8896,0.88942,0.88947,53800000.0
2009-05-03 23:21:00,0.88934,0.88968,0.88933,0.88968,309600000.0
2009-05-03 23:22:00,0.88935,0.88961,0.88935,0.88937,238800000.0
2009-05-03 23:23:00,0.88937,0.88962,0.88934,0.88934,388000000.0
2009-05-03 23:24:00,0.88968,0.88972,0.88946,0.88952,162800000.0
2009-05-03 23:25:00,0.88942,0.88982,0.88942,0.88982,168000000.0
2009-05-03 23:26:00,0.8895,0.88966,0.88944,0.88944,64000000.0
2009-05-03 23:27:00,0.88936,0.88968,0.88936,0.88968,178400000.0
2009-05-03 23:28:00,0.88932,0.88945,0.88925,0.8894,198800000.0
2009-05-03 23:29:00,0.8894,0.88942,0.88932,0.88935,71400000.0
2009-05-03 23:30:00,0.88968,0.88968,0.88932,0.88932,31000000.0
2009-05-03 23:31:00,0.88943,0.88967,0.88943,0.88964,123200000.0
2009-05-03 23:32:00,0.8893,0.88935,0.88927,0.88927,101000000.0
2009-05-03 23:33:00,0.8893,0.88953,0.8893,0.88938,205000000.0
2009-05-03 23:34:00,0.88973,0.88973,0.88948,0.8897,177800000.0
2009-05-03 23:35:00,0.88932,0.88954,0.88929,0.88936,50000000.0
2009-05-03 23:36:00,0.8897,0.8898,0.88945,0.88945,179200000.0
2009-05-03 23:37:00,0.88945,0.88965,0.88944,0.88944,121400000.0
2009-05-03 23:38:00,0.88962,0.88962,0.88944,0.88944,81600000.0
2009-05-03 23:39:00,0.88969,0.88972,0.88951,0.88956,47200000.0
2009-05-03 23:40:00,0.88976,0.88979,0.88949,0.88949,38800000.0
2009-05-03 23:41:00,0.88965,0.88965,0.88943,0.88943,133400000.0
2009-05-03 23:42:00,0.88971,0.88971,0.88928,0.88962,38400000.0
2009-05-03 23:43:00,0.8894,0.88955,0.88937,0.88937,33200000.0
2009-05-03 23:44:00,0.88972,0.88972,0.88913,0.88933,46400000.0
2009-05-03 23:45:00,0.88916,0.88977,0.8887,0.88975,38200000.0
2009-05-03 23:46:00,0.88928,0.88969,0.88928,0.88965,70800000.0
2009-05-03 23:47:00,0.88958,0.88984,0.88955,0.88968,150200000.0
2009-05-03 23:48:00,0.8901,0.8901,0.88952,0.88952,120400000.0
2009-05-03 23:49:00,0.88951,0.88999,0.88951,0.88999,76800000.0
2009-05-03 23:50:00,0.88968,0.88977,0.8896,0.88963,52400000.0
2009-05-03 23:51:00,0.8896,0.88984,0.88945,0.88945,67400000.0
2009-05-03 23:52:00,0.88974,0.88974,0.88946,0.88953,165500000.0
2009-05-03 23:53:00,0.88953,0.88987,0.88953,0.88987,49400000.0
2009-05-03 23:54:00,0.88962,0.88996,0.88958,0.88964,61800000.0
2009-05-03 23:55:00,0.88958,0.8899,0.88946,0.88978,151400000.0
2009-05-03 23:56:00,0.88958,0.88986,0.88951,0.88958,73200000.0
2009-05-03 23:57:00,0.88961,0.88972,0.88943,0.88943,205000000.0
2009-05-03 23:58:00,0.88987,0.88987,0.88956,0.88961,77200000.0
2009-05-03 23:59:00,0.88952,0.88971,0.88804,0.88943,233000000.0
2009-05-04 00:00:00,0.88992,0.88992,0.88803,0.88938,140800000.0
2009-05-04 00:01:00,0.88939,0.88976,0.88886,0.88959,68600000.0
2009-05-04 00:02:00,0.89017,0.89017,0.88977,0.88983,205900000.0
2009-05-04 00:03:00,0.88977,0.89003,0.88968,0.88975,208200000.0
2009-05-04 00:04:00,0.89006,0.89006,0.88973,0.88973,94400000.0
2009-05-04 00:05:00,0.89001,0.89026,0.88978,0.89026,265800000.0
2009-05-04 00:06:00,0.88961,0.89007,0.88893,0.88977,80600000.0
2009-05-04 00:07:00,0.88974,0.89018,0.88846,0.89012,71400000.0
2009-05-04 00:08:00,0.88973,0.89003,0.88972,0.89003,29600000.0
2009-05-04 00:09:00,0.88987,0.89016,0.88985,0.88985,233000000.0
2009-05-04 00:10:00,0.89006,0.89021,0.88988,0.88988,76600000.0
2009-05-04 00:11:00,0.88995,0.89016,0.88988,0.89016,41000000.0
2009-05-04 00:12:00,0.88984,0.89016,0.88984,0.88996,48800000.0
2009-05-04 00:13:00,0.8899,0.89022,0.88989,0.89022,71600000.0
2009-05-04 00:14:00,0.88986,0.88997,0.88967,0.88981,30800000.0
2009-05-04 00:15:00,0.88974,0.88987,0.88967,0.88967,21600000.0
2009-05-04 00:16:00,0.88993,0.88993,0.88826,0.88949,131400000.0
2009-05-04 00:17:00,0.88947,0.89,0.88832,0.89,70800000.0
2009-05-04 00:18:00,0.88972,0.88986,0.8897,0.88984,52200000.0
2009-05-04 00:19:00,0.88976,0.88994,0.88974,0.88979,38000000.0
2009-05-04 00:20:00,0.88993,0.88993,0.88954,0.88967,77800000.0
2009-05-04 00:21:00,0.88986,0.8901,0.88974,0.8901,51200000.0
2009-05-04 00:22:00,0.88984,0.89008,0.88982,0.88986,201800000.0
2009-05-04 00:23:00,0.88985,0.89008,0.8898,0.8898,231600000.0
2009-05-04 00:24:00,0.89008,0.89008,0.88979,0.88986,27800000.0
2009-05-04 00:25:00,0.88968,0.88992,0.88961,0.88987,30400000.0
2009-05-04 00:26:00,0.88974,0.88974,0.88949,0.88956,26000000.0
2009-05-04 00:27:00,0.88962,0.88987,0.88942,0.88951,61800000.0
2009-05-04 00:28:00,0.88984,0.88987,0.88954,0.88954,32600000.0
2009-05-04 00:29:00,0.88937,0.88959,0.88904,0.88913,92200000.0
2009-05-04 00:30:00,0.88911,0.88934,0.88885,0.88889,141600000.0
2009-05-04 00:31:00,0.88885,0.88915,0.88876,0.88896,148000000.0
2009-05-04 00:32:00,0.88916,0.8894,0.88868,0.88892,84200000.0
2009-05-04 00:33:00,0.88878,0.88916,0.88824,0.88883,126600000.0
2009-05-04 00:34:00,0.88867,0.88903,0.8883,0.88881,211400000.0
2009-05-04 00:35:00,0.8887,0.8892,0.88862,0.8892,28000000.0
2009-05-04 00:36:00,0.88859,0.88882,0.88851,0.8887,87000000.0
2009-05-04 00:37:00,0.88861,0.88879,0.88856,0.88857,70400000.0
2009-05-04 00:38:00,0.88892,0.88892,0.88857,0.88858,35000000.0
2009-05-04 00:39:00,0.8886,0.88889,0.88859,0.88889,68600000.0
2009-05-04 00:40:00,0.88918,0.88918,0.88863,0.8889,153600000.0
2009-05-04 00:41:00,0.8886,0.88899,0.8886,0.88875,156600000.0
2009-05-04 00:42:00,0.8889,0.8889,0.88866,0.88867,53800000.0
2009-05-04 00:43:00,0.88867,0.88888,0.88854,0.8886,214200000.0
2009-05-04 00:44:00,0.88888,0.88888,0.88854,0.88865,180200000.0
2009-05-04 00:45:00,0.88865,0.88876,0.88843,0.88863,106600000.0
2009-05-04 00:46:00,0.889,0.889,0.88866,0.88867,37600000.0
2009-05-04 00:47:00,0.88859,0.88884,0.88842,0.88862,123200001.0
2009-05-04 00:48:00,0.88852,0.88873,0.88838,0.88842,53200000.0
2009-05-04 00:49:00,0.8886,0.88877,0.88843,0.88848,59400000.0
2009-05-04 00:50:00,0.88869,0.88869,0.88841,0.88841,111000000.0
2009-05-04 00:51:00,0.88842,0.88874,0.88842,0.88874,120800000.0
2009-05-04 00:52:00,0.8885,0.88866,0.88841,0.88841,208400000.0
2009-05-04 00:53:00,0.88865,0.88866,0.88831,0.88831,177100000.0
2009-05-04 00:54:00,0.88861,0.88864,0.88826,0.88839,114000000.0
2009-05-04 00:55:00,0.88862,0.88873,0.88843,0.88843,49000000.0
2009-05-04 00:56:00,0.88863,0.88875,0.88841,0.88853,74200000.0
2009-05-04 00:57:00,0.88866,0.88891,0.88858,0.8889,85200000.0
2009-05-04 00:58:00,0.88878,0.88887,0.88867,0.88867,43200000.0
2009-05-04 00:59:00,0.88871,0.88893,0.88859,0.88859,165000000.0
2009-05-04 01:00:00,0.8888,0.8888,0.88846,0.88872,35200000.0
2009-05-04 01:01:00,0.88857,0.8888,0.88853,0.8888,85400000.0
2009-05-04 01:02:00,0.88847,0.88872,0.88847,0.88848,217700000.0
2009-05-04 01:03:00,0.88862,0.88867,0.88833,0.88833,192400000.0
2009-05-04 01:04:00,0.88851,0.8887,0.88827,0.88857,209800000.0
2009-05-04 01:05:00,0.88834,0.88887,0.88834,0.88852,270400000.0
2009-05-04 01:06:00,0.88882,0.88882,0.88849,0.88849,157600000.0
2009-05-04 01:07:00,0.8886,0.8889,0.8886,0.8889,242200001.0
2009-05-04 01:08:00,0.88853,0.88871,0.88853,0.88858,58600000.0
2009-05-04 01:09:00,0.88865,0.88891,0.88865,0.88891,78600000.0
2009-05-04 01:10:00,0.88859,0.88859,0.8884,0.88855,29400000.0
2009-05-04 01:11:00,0.88855,0.88887,0.88849,0.88887,228800000.0
2009-05-04 01:12:00,0.88852,0.88869,0.8883,0.8883,249300000.0
2009-05-04 01:13:00,0.88831,0.88858,0.88831,0.88831,105200000.0
2009-05-04 01:14:00,0.88862,0.88862,0.88834,0.88839,224999999.0
2009-05-04 01:15:00,0.88831,0.88868,0.8883,0.88856,47000000.0
2009-05-04 01:16:00,0.88875,0.88875,0.88852,0.88862,27600000.0
2009-05-04 01:17:00,0.88853,0.88878,0.88853,0.88869,22400000.0
2009-05-04 01:18:00,0.88886,0.88933,0.88853,0.88891,80000000.0
2009-05-04 01:19:00,0.8891,0.8891,0.88861,0.88897,218000000.0
2009-05-04 01:20:00,0.8887,0.8893,0.88867,0.88867,186000000.0
2009-05-04 01:21:00,0.88867,0.88906,0.88867,0.88877,82200000.0
2009-05-04 01:22:00,0.88897,0.88908,0.88871,0.88881,216800000.0
2009-05-04 01:23:00,0.8888,0.88906,0.8888,0.88902,208800000.0
2009-05-04 01:24:00,0.8892,0.8892,0.88882,0.88882,154600000.0
2009-05-04 01:25:00,0.88877,0.88917,0.88877,0.889,335300001.0
2009-05-04 01:26:00,0.88884,0.88901,0.88882,0.88901,75399999.0
2009-05-04 01:27:00,0.88881,0.88904,0.88876,0.88902,66200000.0
2009-05-04 01:28:00,0.88883,0.88918,0.88879,0.88909,175600000.0
2009-05-04 01:29:00,0.8889,0.88906,0.88882,0.88902,45800000.0
2009-05-04 01:30:00,0.88907,0.88907,0.88884,0.88893,66000000.0
2009-05-04 01:31:00,0.8889,0.8891,0.88873,0.88884,103200000.0
2009-05-04 01:32:00,0.88877,0.88911,0.88877,0.88877,363000000.0
2009-05-04 01:33:00,0.88875,0.88917,0.88871,0.88917,123000000.0
2009-05-04 01:34:00,0.88914,0.8892,0.88899,0.88899,111800000.0
2009-05-04 01:35:00,0.88894,0.88918,0.88893,0.88893,304200000.0
2009-05-04 01:36:00,0.88919,0.88919,0.88878,0.88891,333200000.0
2009-05-04 01:37:00,0.88878,0.88953,0.88878,0.88923,223200000.0
2009-05-04 01:38:00,0.88901,0.88922,0.88888,0.88909,92800000.0
2009-05-04 01:39:00,0.88898,0.88937,0.88898,0.88937,197800000.0
2009-05-04 01:40:00,0.88898,0.88923,0.88898,0.88902,408400000.0
2009-05-04 01:41:00,0.88901,0.88923,0.889,0.889,333800000.0
2009-05-04 01:42:00,0.88907,0.88921,0.88887,0.88887,209000000.0
2009-05-04 01:43:00,0.8889,0.88918,0.8889,0.88918,208400000.0
2009-05-04 01:44:00,0.88887,0.88924,0.88885,0.88898,320800000.0
2009-05-04 01:45:00,0.88902,0.88935,0.88886,0.88935,187400000.0
2009-05-04 01:46:00,0.88899,0.88916,0.88892,0.88892,103400000.0
2009-05-04 01:47:00,0.8891,0.88911,0.88876,0.88905,205200000.0
2009-05-04 01:48:00,0.88874,0.88901,0.88873,0.88873,169000000.0
2009-05-04 01:49:00,0.88877,0.88912,0.88877,0.88912,204400000.0
2009-05-04 01:50:00,0.88911,0.88944,0.88896,0.88929,101600000.0
2009-05-04 01:51:00,0.88908,0.88919,0.8889,0.88919,119600000.0
2009-05-04 01:52:00,0.88903,0.88911,0.88886,0.8889,104300000.0
2009-05-04 01:53:00,0.88892,0.88916,0.88892,0.88898,243400000.0
2009-05-04 01:54:00,0.88923,0.88929,0.88896,0.88917,265600000.0
2009-05-04 01:55:00,0.88908,0.88958,0.88897,0.88958,294799999.0
2009-05-04 01:56:00,0.8893,0.88964,0.88921,0.88962,397200000.0
2009-05-04 01:57:00,0.88938,0.88956,0.889,0.88955,284800000.0
2009-05-04 01:58:00,0.88934,0.88969,0.88923,0.88938,322800000.0
2009-05-04 01:59:00,0.88975,0.88975,0.88962,0.88969,71000000.0
2009-05-04 02:00:00,0.88967,0.88984,0.88959,0.8896,71000000.0
2009-05-04 02:01:00,0.8891,0.88935,0.88906,0.88916,71000000.0
2009-05-04 02:02:00,0.88908,0.88921,0.88895,0.88908,88800000.0
2009-05-04 02:03:00,0.88899,0.88942,0.88898,0.88942,95000000.0
2009-05-04 02:04:00,0.88927,0.8893,0.88892,0.889,85200000.0
2009-05-04 02:05:00,0.88908,0.88962,0.889,0.88942,105200000.0
2009-05-04 02:06:00,0.88944,0.8895,0.88909,0.88914,276600000.0
2009-05-04 02:07:00,0.88919,0.88944,0.88919,0.88919,19000000.0
2009-05-04 02:08:00,0.88937,0.88969,0.88914,0.88959,144400000.0
2009-05-04 02:09:00,0.88944,0.88957,0.88919,0.88939,119200000.0
2009-05-04 02:10:00,0.88928,0.88973,0.8892,0.88947,56200000.0
2009-05-04 02:11:00,0.88954,0.8898,0.88931,0.88975,60400000.0
2009-05-04 02:12:00,0.88991,0.88991,0.88949,0.88961,150800000.0
2009-05-04 02:13:00,0.89,0.89005,0.88995,0.88995,63600000.0
2009-05-04 02:14:00,0.89,0.89005,0.88995,0.88995,91000000.0
2009-05-04 02:15:00,0.8899,0.88995,0.88965,0.8899,192200000.0
2009-05-04 02:16:00,0.8899,0.89,0.88985,0.88995,187000000.0
2009-05-04 02:17:00,0.88995,0.88995,0.88995,0.88995,32000000.0
2009-05-04 02:18:00,0.88995,0.89005,0.88985,0.8899,156800000.0
2009-05-04 02:19:00,0.8899,0.88995,0.88985,0.88985,58600000.0
2009-05-04 02:20:00,0.88985,0.88995,0.88985,0.88995,56000000.0
2009-05-04 02:21:00,0.88995,0.89005,0.88995,0.88995,36400000.0
2009-05-04 02:22:00,0.88985,0.88995,0.88985,0.88995,214200000.0
2009-05-04 02:23:00,0.89,0.8902,0.89,0.89015,83200000.0
2009-05-04 02:24:00,0.8902,0.8902,0.89,0.89015,110600000.0
2009-05-04 02:25:00,0.8901,0.89015,0.8899,0.89,161000000.0
2009-05-04 02:26:00,0.89,0.8903,0.89,0.89015,125000000.0
2009-05-04 02:27:00,0.8902,0.89055,0.89015,0.89045,736999997.0
2009-05-04 02:28:00,0.8904,0.89045,0.89035,0.89045,297200001.0
2009-05-04 02:29:00,0.8904,0.8905,0.8901,0.8902,160800000.0
2009-05-04 02:30:00,0.8902,0.89025,0.89015,0.8902,26400000.0
2009-05-04 02:31:00,0.8902,0.8902,0.8901,0.8902,138000000.0
2009-05-04 02:32:00,0.8902,0.8902,0.8901,0.8901,49000000.0
2009-05-04 02:33:00,0.8901,0.8903,0.8901,0.89025,198600000.0
2009-05-04 02:34:00,0.8903,0.89075,0.8903,0.89055,410200000.0
2009-05-04 02:35:00,0.89055,0.8907,0.8903,0.89035,144400000.0
2009-05-04 02:36:00,0.8903,0.8905,0.8903,0.8903,199200000.0
2009-05-04 02:37:00,0.89025,0.8906,0.89,0.8902,397000000.0
2009-05-04 02:38:00,0.8902,0.8906,0.88995,0.8901,336600000.0
2009-05-04 02:39:00,0.8901,0.8903,0.89,0.89015,343000000.0
2009-05-04 02:40:00,0.89015,0.8903,0.89,0.89025,209000000.0
2009-05-04 02:41:00,0.8902,0.8903,0.89005,0.89015,187600000.0
2009-05-04 02:42:00,0.89015,0.8903,0.89015,0.8903,104600000.0
2009-05-04 02:43:00,0.89025,0.8904,0.8902,0.8904,349400000.0
2009-05-04 02:44:00,0.89035,0.89035,0.89025,0.8903,98400000.0
2009-05-04 02:45:00,0.8903,0.8907,0.8903,0.89065,206400000.0
2009-05-04 02:46:00,0.8906,0.8906,0.8904,0.8905,224000000.0
2009-05-04 02:47:00,0.89045,0.8905,0.89015,0.8902,463600001.0
2009-05-04 02:48:00,0.8902,0.89045,0.8901,0.8903,279000000.0
2009-05-04 02:49:00,0.89035,0.8904,0.8902,0.8903,252400000.0
2009-05-04 02:50:00,0.8903,0.89035,0.89015,0.89015,131800000.0
2009-05-04 02:51:00,0.8902,0.89055,0.89015,0.8904,165200000.0
2009-05-04 02:52:00,0.8904,0.89055,0.8902,0.8903,303600000.0
2009-05-04 02:53:00,0.89035,0.89055,0.8903,0.89035,282600000.0
2009-05-04 02:54:00,0.8904,0.89065,0.8904,0.89055,200800000.0
2009-05-04 02:55:00,0.89055,0.89055,0.89025,0.89025,108600000.0
2009-05-04 02:56:00,0.8903,0.89045,0.89025,0.8903,257000000.0
2009-05-04 02:57:00,0.8903,0.8904,0.88995,0.8901,321800000.0
2009-05-04 02:58:00,0.89015,0.89035,0.88995,0.89015,277400000.0
2009-05-04 02:59:00,0.89015,0.8904,0.88995,0.88995,423400000.0
2009-05-04 03:00:00,0.89005,0.8903,0.88995,0.89,471000003.0
2009-05-04 03:01:00,0.89,0.89045,0.88995,0.89045,105600002.0
2009-05-04 03:02:00,0.8904,0.8907,0.8904,0.89055,277400000.0
2009-05-04 03:03:00,0.89055,0.89055,0.89045,0.89045,197000000.0
2009-05-04 03:04:00,0.89055,0.8908,0.89035,0.89065,197000000.0
2009-05-04 03:05:00,0.8907,0.89085,0.89035,0.89055,199800000.0
2009-05-04 03:06:00,0.8905,0.89065,0.89045,0.8905,119200000.0
2009-05-04 03:07:00,0.8905,0.89055,0.89035,0.89035,147200000.0
2009-05-04 03:08:00,0.89035,0.8904,0.89025,0.8903,288400000.0
2009-05-04 03:09:00,0.8903,0.89045,0.8901,0.89045,239800000.0
2009-05-04 03:10:00,0.89045,0.8905,0.89015,0.8902,246200000.0
2009-05-04 03:11:00,0.8902,0.89035,0.89015,0.89035,98200000.0
2009-05-04 03:12:00,0.8904,0.8906,0.8903,0.89035,237800000.0
2009-05-04 03:13:00,0.8904,0.8906,0.89035,0.8906,122400000.0
2009-05-04 03:14:00,0.89055,0.89055,0.89045,0.89045,143600000.0
2009-05-04 03:15:00,0.89045,0.89045,0.8903,0.89035,165000000.0
2009-05-04 03:16:00,0.89035,0.89035,0.8903,0.8903,23200000.0
2009-05-04 03:17:00,0.8903,0.89035,0.89025,0.89025,240000000.0
2009-05-04 03:18:00,0.89025,0.8905,0.89025,0.8905,100400000.0
2009-05-04 03:19:00,0.8905,0.8905,0.89,0.89005,153800000.0
2009-05-04 03:20:00,0.89005,0.89035,0.89,0.89035,85000000.0
2009-05-04 03:21:00,0.8903,0.89065,0.8903,0.89055,40200000.0
2009-05-04 03:22:00,0.89055,0.89065,0.8905,0.8906,62200000.0
2009-05-04 03:23:00,0.89065,0.8908,0.8906,0.89075,63600000.0
2009-05-04 03:24:00,0.89075,0.89075,0.89015,0.89035,232800000.0
2009-05-04 03:25:00,0.8903,0.89045,0.89025,0.89045,219200000.0
2009-05-04 03:26:00,0.8904,0.8905,0.89035,0.89045,87600000.0
2009-05-04 03:27:00,0.89045,0.8906,0.89045,0.89055,331600000.0
2009-05-04 03:28:00,0.89055,0.8908,0.89045,0.89075,190400000.0
2009-05-04 03:29:00,0.8907,0.89085,0.89065,0.89075,334200000.0
2009-05-04 03:30:00,0.89075,0.89085,0.89065,0.89075,210800000.0
2009-05-04 03:31:00,0.8907,0.89085,0.8906,0.8908,225000000.0
2009-05-04 03:32:00,0.89075,0.89075,0.89055,0.8907,118800000.0
2009-05-04 03:33:00,0.89065,0.89095,0.89055,0.8907,188400000.0
2009-05-04 03:34:00,0.8907,0.8908,0.8906,0.8906,76200000.0
2009-05-04 03:35:00,0.8906,0.89075,0.8906,0.89075,113400000.0
2009-05-04 03:36:00,0.89075,0.8909,0.8906,0.8907,256200000.0
2009-05-04 03:37:00,0.8907,0.89085,0.89065,0.8908,140400000.0
2009-05-04 03:38:00,0.8908,0.8908,0.89065,0.8907,63200000.0
2009-05-04 03:39:00,0.8907,0.89095,0.89065,0.89095,159400000.0
2009-05-04 03:40:00,0.89095,0.8911,0.89095,0.8911,116200000.0
2009-05-04 03:41:00,0.89105,0.8912,0.89105,0.89115,212600000.0
2009-05-04 03:42:00,0.89115,0.89125,0.891,0.89125,176600000.0
2009-05-04 03:43:00,0.89115,0.89125,0.89095,0.891,118400000.0
2009-05-04 03:44:00,0.89095,0.89105,0.8909,0.89095,101800000.0
2009-05-04 03:45:00,0.89095,0.8911,0.8908,0.8911,88400000.0
2009-05-04 03:46:00,0.8911,0.8913,0.89105,0.89105,153800000.0
2009-05-04 03:47:00,0.89105,0.89105,0.89085,0.89085,183400000.0
2009-05-04 03:48:00,0.8909,0.89125,0.8909,0.8911,169000000.0
2009-05-04 03:49:00,0.89105,0.89105,0.89095,0.891,127800000.0
2009-05-04 03:50:00,0.89105,0.89105,0.8909,0.8909,221800000.0
2009-05-04 03:51:00,0.8909,0.8909,0.89085,0.89085,54400000.0
2009-05-04 03:52:00,0.8909,0.89105,0.89085,0.89095,222000000.0
2009-05-04 03:53:00,0.891,0.891,0.8908,0.8908,128000000.0
2009-05-04 03:54:00,0.89085,0.89105,0.89075,0.8909,316400000.0
2009-05-04 03:55:00,0.8909,0.89115,0.8909,0.8911,177600000.0
2009-05-04 03:56:00,0.89115,0.8912,0.8907,0.8907,220000000.0
2009-05-04 03:57:00,0.89075,0.89095,0.89065,0.89075,343000000.0
2009-05-04 03:58:00,0.8907,0.89095,0.8907,0.8909,153800000.0
2009-05-04 03:59:00,0.8909,0.89095,0.8906,0.89065,224400000.0
2009-05-04 04:00:00,0.89065,0.89075,0.89045,0.89065,187800000.0
2009-05-04 04:01:00,0.8907,0.89075,0.8905,0.89065,274600000.0
2009-05-04 04:02:00,0.8906,0.8907,0.8906,0.89065,167200000.0
2009-05-04 04:03:00,0.89065,0.8908,0.8905,0.8907,102400000.0
2009-05-04 04:04:00,0.89065,0.89085,0.8906,0.8907,156400000.0
2009-05-04 04:05:00,0.89075,0.8908,0.8907,0.89075,28200000.0
2009-05-04 04:06:00,0.89075,0.89075,0.8906,0.89065,79800000.0
2009-05-04 04:07:00,0.8907,0.89085,0.89055,0.8907,78400000.0
2009-05-04 04:08:00,0.8907,0.8908,0.89065,0.8908,76600000.0
2009-05-04 04:09:00,0.89075,0.8908,0.8906,0.8906,139800000.0
2009-05-04 04:10:00,0.89075,0.89075,0.89065,0.8907,74800000.0
2009-05-04 04:11:00,0.89075,0.89075,0.8906,0.89075,218400000.0
2009-05-04 04:12:00,0.89075,0.89085,0.89075,0.8908,153800000.0
2009-05-04 04:13:00,0.8908,0.89085,0.89075,0.89085,184000000.0
2009-05-04 04:14:00,0.89085,0.8909,0.8908,0.89085,130600000.0
2009-05-04 04:15:00,0.89085,0.891,0.8908,0.89095,222000000.0
2009-05-04 04:16:00,0.89095,0.8911,0.89095,0.891,176800000.0
2009-05-04 04:17:00,0.89095,0.891,0.89075,0.89085,352000000.0
2009-05-04 04:18:00,0.89085,0.89095,0.8908,0.8909,455400000.0
2009-05-04 04:19:00,0.89095,0.891,0.89085,0.89085,433400000.0
2009-05-04 04:20:00,0.89085,0.89085,0.89075,0.89075,107600000.0
2009-05-04 04:21:00,0.89075,0.89085,0.89075,0.89085,124600000.0
2009-05-04 04:22:00,0.8909,0.891,0.8909,0.8909,170400000.0
2009-05-04 04:23:00,0.8909,0.8909,0.89065,0.89065,169800000.0
2009-05-04 04:24:00,0.89065,0.89075,0.89055,0.8907,359200001.0
2009-05-04 04:25:00,0.89075,0.89075,0.8906,0.89065,43800000.0
2009-05-04 04:26:00,0.89065,0.8907,0.8905,0.8905,55400000.0
2009-05-04 04:27:00,0.8905,0.89055,0.89045,0.8905,320600000.0
2009-05-04 04:28:00,0.8905,0.89075,0.89045,0.8906,178800000.0
2009-05-04 04:29:00,0.89065,0.89075,0.89055,0.89075,124600000.0
2009-05-04 04:30:00,0.89065,0.89075,0.8906,0.89075,68600000.0
2009-05-04 04:31:00,0.89075,0.89085,0.89075,0.89085,26800000.0
2009-05-04 04:32:00,0.8909,0.89095,0.8907,0.8907,75600000.0
2009-05-04 04:33:00,0.8907,0.89095,0.8907,0.89085,170200000.0
2009-05-04 04:34:00,0.89085,0.89095,0.8908,0.89085,116600000.0
2009-05-04 04:35:00,0.8908,0.8909,0.8907,0.8907,115600000.0
2009-05-04 04:36:00,0.8907,0.89085,0.8906,0.8907,114400000.0
2009-05-04 04:37:00,0.89065,0.89075,0.89065,0.8907,49400000.0
2009-05-04 04:38:00,0.8907,0.8907,0.8905,0.89065,327200000.0
2009-05-04 04:39:00,0.89065,0.89075,0.89035,0.89065,272000000.0
2009-05-04 04:40:00,0.89065,0.8907,0.89055,0.8906,127800000.0
2009-05-04 04:41:00,0.89065,0.8907,0.89065,0.8907,31000000.0
2009-05-04 04:42:00,0.89065,0.89075,0.89055,0.8907,164400000.0
2009-05-04 04:43:00,0.8907,0.89085,0.89065,0.89065,176400000.0
2009-05-04 04:44:00,0.8907,0.89075,0.8907,0.8907,31200000.0
2009-05-04 04:45:00,0.8907,0.8907,0.8906,0.8906,104800000.0
2009-05-04 04:46:00,0.8906,0.8906,0.89055,0.89055,102600000.0
2009-05-04 04:47:00,0.89055,0.89055,0.89055,0.89055,30000000.0
2009-05-04 04:48:00,0.89055,0.8906,0.89055,0.89055,116800000.0
2009-05-04 04:49:00,0.89055,0.8906,0.89055,0.89055,84000000.0
2009-05-04 04:50:00,0.89055,0.89055,0.8905,0.8905,15200000.0
2009-05-04 04:51:00,0.89045,0.89055,0.89035,0.8905,362400001.0
2009-05-04 04:52:00,0.89055,0.8906,0.89045,0.8905,269400000.0
2009-05-04 04:53:00,0.8905,0.89065,0.89045,0.8906,300800000.0
2009-05-04 04:54:00,0.89065,0.89065,0.89065,0.89065,12800000.0
2009-05-04 04:55:00,0.89065,0.8907,0.89065,0.89065,6400000.0
2009-05-04 04:56:00,0.8907,0.8907,0.8905,0.8906,119400000.0
2009-05-04 04:57:00,0.89065,0.89065,0.8905,0.8906,42600000.0
2009-05-04 04:58:00,0.89065,0.89065,0.89055,0.89055,16600000.0
2009-05-04 04:59:00,0.89065,0.8907,0.8905,0.8907,210400000.0
2009-05-04 05:00:00,0.89075,0.8911,0.89075,0.8909,252200000.0
2009-05-04 05:01:00,0.891,0.891,0.8909,0.8909,120600000.0
2009-05-04 05:02:00,0.89095,0.891,0.89095,0.891,61000000.0
2009-05-04 05:03:00,0.891,0.8911,0.89075,0.89085,226400000.0
2009-05-04 05:04:00,0.8909,0.89105,0.8908,0.89095,311400000.0
2009-05-04 05:05:00,0.89095,0.89095,0.89075,0.8908,163400000.0
2009-05-04 05:06:00,0.8908,0.89085,0.89045,0.89065,494599999.0
2009-05-04 05:07:00,0.89065,0.8907,0.89045,0.89065,226400000.0
2009-05-04 05:08:00,0.89065,0.89075,0.89035,0.89045,259600000.0
2009-05-04 05:09:00,0.8905,0.8907,0.89035,0.8906,278000000.0
2009-05-04 05:10:00,0.8906,0.8906,0.89045,0.89055,225000000.0
2009-05-04 05:11:00,0.8905,0.8906,0.89045,0.8905,133000000.0
2009-05-04 05:12:00,0.89055,0.89085,0.8904,0.8908,172200000.0
2009-05-04 05:13:00,0.8908,0.8909,0.8907,0.89075,76000000.0
2009-05-04 05:14:00,0.89075,0.8909,0.8907,0.89085,320800000.0
2009-05-04 05:15:00,0.89085,0.89095,0.8907,0.89075,146400000.0
2009-05-04 05:16:00,0.8907,0.89075,0.89065,0.89075,41400000.0
2009-05-04 05:17:00,0.89075,0.891,0.8907,0.891,35800000.0
2009-05-04 05:18:00,0.8911,0.89115,0.89095,0.89095,87800000.0
2009-05-04 05:19:00,0.891,0.89125,0.89095,0.8912,75600000.0
2009-05-04 05:20:00,0.89115,0.89115,0.89115,0.89115,3200000.0
2009-05-04 05:21:00,0.89115,0.89135,0.8908,0.8908,114400000.0
2009-05-04 05:22:00,0.89095,0.89105,0.8905,0.8907,226400000.0
2009-05-04 05:23:00,0.8906,0.89075,0.8904,0.8904,170400000.0
2009-05-04 05:24:00,0.89035,0.8909,0.89035,0.89065,91000000.0
2009-05-04 05:25:00,0.8906,0.8906,0.8906,0.8906,8200000.0
2009-05-04 05:26:00,0.8906,0.89075,0.8905,0.8907,201000000.0
2009-05-04 05:27:00,0.8907,0.89085,0.8907,0.89085,92200000.0
2009-05-04 05:28:00,0.89085,0.8911,0.89075,0.89105,208600000.0
2009-05-04 05:29:00,0.891,0.891,0.89035,0.89035,189800001.0
2009-05-04 05:30:00,0.89035,0.8907,0.89035,0.89055,407599998.0
2009-05-04 05:31:00,0.8906,0.8908,0.89035,0.89065,190000000.0
2009-05-04 05:32:00,0.8907,0.89075,0.8903,0.8903,223800000.0
2009-05-04 05:33:00,0.8903,0.8904,0.8903,0.89035,188000000.0
2009-05-04 05:34:00,0.8903,0.89065,0.8903,0.8906,150800000.0
2009-05-04 05:35:00,0.8906,0.89065,0.8903,0.8904,84000000.0
2009-05-04 05:36:00,0.8904,0.8908,0.8904,0.89075,89400000.0
2009-05-04 05:37:00,0.89075,0.891,0.8906,0.8906,139600000.0
2009-05-04 05:38:00,0.89055,0.89055,0.8904,0.8904,31200000.0
2009-05-04 05:39:00,0.8904,0.89065,0.8904,0.89065,146000000.0
2009-05-04 05:40:00,0.89065,0.89075,0.89065,0.89075,156600000.0
2009-05-04 05:41:00,0.89075,0.89075,0.89055,0.89055,245600000.0
2009-05-04 05:42:00,0.89045,0.89065,0.8904,0.89065,160800000.0
2009-05-04 05:43:00,0.89065,0.89065,0.89055,0.8906,242600000.0
2009-05-04 05:44:00,0.89055,0.8906,0.8904,0.8905,556799998.0
2009-05-04 05:45:00,0.89055,0.8908,0.8905,0.8907,291400000.0
2009-05-04 05:46:00,0.89055,0.89085,0.8905,0.8905,210000000.0
2009-05-04 05:47:00,0.8905,0.8907,0.8905,0.8905,218000000.0
2009-05-04 05:48:00,0.89055,0.89055,0.8905,0.8905,26600000.0
2009-05-04 05:49:00,0.8905,0.8909,0.8905,0.89075,233200000.0
2009-05-04 05:50:00,0.89075,0.89075,0.8905,0.8905,245000000.0
2009-05-04 05:51:00,0.8905,0.8906,0.89045,0.89045,63800000.0
2009-05-04 05:52:00,0.89045,0.8905,0.8904,0.8905,123800000.0
2009-05-04 05:53:00,0.89045,0.89055,0.8904,0.8905,327200000.0
2009-05-04 05:54:00,0.89055,0.8906,0.8904,0.89045,284800000.0
2009-05-04 05:55:00,0.8906,0.8906,0.89045,0.8906,23600000.0
2009-05-04 05:56:00,0.89045,0.89055,0.89045,0.89045,30000000.0
2009-05-04 05:57:00,0.8906,0.89075,0.89045,0.89055,108000000.0
2009-05-04 05:58:00,0.8906,0.89075,0.8905,0.89055,144400000.0
2009-05-04 05:59:00,0.89055,0.8907,0.89035,0.8905,299000000.0
2009-05-04 06:00:00,0.8904,0.89055,0.8903,0.89045,390000001.0
2009-05-04 06:01:00,0.8904,0.89045,0.8904,0.89045,74600000.0
2009-05-04 06:02:00,0.89045,0.89045,0.8903,0.89035,246400000.0
2009-05-04 06:03:00,0.89045,0.89045,0.89035,0.89035,60600000.0
2009-05-04 06:04:00,0.89035,0.8905,0.89035,0.89045,225800000.0
2009-05-04 06:05:00,0.8904,0.89055,0.8903,0.89055,205400000.0
2009-05-04 06:06:00,0.89055,0.89055,0.89035,0.89035,129000000.0
2009-05-04 06:07:00,0.89045,0.89055,0.89035,0.89055,161400000.0
2009-05-04 06:08:00,0.89045,0.89055,0.89035,0.8905,277600000.0
2009-05-04 06:09:00,0.8905,0.8909,0.8905,0.8909,222400000.0
2009-05-04 06:10:00,0.891,0.89105,0.89055,0.8909,368000000.0
2009-05-04 06:11:00,0.8909,0.89105,0.8908,0.8909,307600000.0
2009-05-04 06:12:00,0.89085,0.89085,0.89065,0.8908,207600001.0
2009-05-04 06:13:00,0.8908,0.8908,0.8906,0.8907,133000000.0
2009-05-04 06:14:00,0.8907,0.8909,0.89065,0.89085,244000000.0
2009-05-04 06:15:00,0.89085,0.89085,0.8906,0.8906,168600000.0
2009-05-04 06:16:00,0.89055,0.8906,0.8905,0.8906,53600000.0
2009-05-04 06:17:00,0.8906,0.891,0.8906,0.891,145000000.0
2009-05-04 06:18:00,0.89095,0.8911,0.89075,0.89105,252800000.0
2009-05-04 06:19:00,0.891,0.8913,0.891,0.8912,108000000.0
2009-05-04 06:20:00,0.8912,0.89135,0.89115,0.89135,70000000.0
2009-05-04 06:21:00,0.8913,0.89135,0.89085,0.89115,214200000.0
2009-05-04 06:22:00,0.89115,0.89115,0.891,0.891,99600000.0
2009-05-04 06:23:00,0.89095,0.89115,0.8908,0.8908,207600000.0
2009-05-04 06:24:00,0.8908,0.89115,0.89065,0.89105,311800000.0
2009-05-04 06:25:00,0.89105,0.89105,0.89075,0.89105,330400000.0
2009-05-04 06:26:00,0.8911,0.89125,0.89105,0.89125,123400000.0
2009-05-04 06:27:00,0.89125,0.8913,0.8912,0.89125,80600000.0
2009-05-04 06:28:00,0.89125,0.8913,0.8912,0.8913,53400000.0
2009-05-04 06:29:00,0.89125,0.89125,0.89085,0.89085,181600000.0
2009-05-04 06:30:00,0.89085,0.89125,0.8908,0.89125,252000000.0
2009-05-04 06:31:00,0.89115,0.89115,0.891,0.8911,202600000.0
2009-05-04 06:32:00,0.891,0.8911,0.8909,0.891,144600000.0
2009-05-04 06:33:00,0.89095,0.891,0.89095,0.891,180400000.0
2009-05-04 06:34:00,0.89095,0.89105,0.89095,0.89105,140000000.0
2009-05-04 06:35:00,0.89105,0.89105,0.891,0.89105,43800000.0
2009-05-04 06:36:00,0.89105,0.89105,0.891,0.89105,36800000.0
2009-05-04 06:37:00,0.89105,0.8911,0.891,0.891,64200000.0
2009-05-04 06:38:00,0.8909,0.8911,0.89085,0.89105,108200000.0
2009-05-04 06:39:00,0.89105,0.89105,0.89095,0.89095,28200000.0
2009-05-04 06:40:00,0.89095,0.89095,0.8909,0.89095,34200000.0
2009-05-04 06:41:00,0.89095,0.89095,0.89095,0.89095,1600000.0
2009-05-04 06:42:00,0.8909,0.89095,0.8909,0.89095,11400000.0
2009-05-04 06:43:00,0.89095,0.8911,0.89075,0.89075,248400000.0
2009-05-04 06:44:00,0.8908,0.89085,0.8907,0.8908,153000000.0
2009-05-04 06:45:00,0.8908,0.891,0.8908,0.891,74600000.0
2009-05-04 06:46:00,0.891,0.891,0.89075,0.8908,134000000.0
2009-05-04 06:47:00,0.8908,0.8908,0.89075,0.8908,49400000.0
2009-05-04 06:48:00,0.8908,0.89085,0.8908,0.8908,24600000.0
2009-05-04 06:49:00,0.8908,0.8908,0.8907,0.89075,218000000.0
2009-05-04 06:50:00,0.8908,0.89095,0.89065,0.89075,204800000.0
2009-05-04 06:51:00,0.8907,0.8907,0.89065,0.8907,280800000.0
2009-05-04 06:52:00,0.89075,0.8909,0.89075,0.89085,63800000.0
2009-05-04 06:53:00,0.89085,0.89085,0.8908,0.8908,27600000.0
2009-05-04 06:54:00,0.8908,0.8908,0.8907,0.89075,59200000.0
2009-05-04 06:55:00,0.8907,0.8907,0.8906,0.8906,57600000.0
2009-05-04 06:56:00,0.8906,0.8907,0.8906,0.8907,152800000.0
2009-05-04 06:57:00,0.8907,0.89075,0.89055,0.89055,179600000.0
2009-05-04 06:58:00,0.8906,0.89065,0.8906,0.89065,67600000.0
2009-05-04 06:59:00,0.89065,0.89065,0.89055,0.89055,88400000.0
2009-05-04 07:00:00,0.89055,0.89055,0.89045,0.8905,69400000.0
2009-05-04 07:01:00,0.8905,0.8907,0.89045,0.89055,139000000.0
2009-05-04 07:02:00,0.89055,0.89055,0.8905,0.89055,52600000.0
2009-05-04 07:03:00,0.89055,0.8906,0.8905,0.8906,47800000.0
2009-05-04 07:04:00,0.89055,0.89065,0.89055,0.89065,103200000.0
2009-05-04 07:05:00,0.89065,0.89065,0.8906,0.8906,36400000.0
2009-05-04 07:06:00,0.89065,0.89065,0.8906,0.8906,62800000.0
2009-05-04 07:07:00,0.8906,0.8908,0.8906,0.8906,232800000.0
2009-05-04 07:08:00,0.8906,0.8906,0.8904,0.89045,102400000.0
2009-05-04 07:09:00,0.89045,0.89055,0.8904,0.8905,341000000.0
2009-05-04 07:10:00,0.8905,0.89075,0.8905,0.89065,274000000.0
2009-05-04 07:11:00,0.89065,0.89065,0.8905,0.8905,114000000.0
2009-05-04 07:12:00,0.8905,0.8907,0.8905,0.89065,123200000.0
2009-05-04 07:13:00,0.8907,0.89105,0.89065,0.89095,97200000.0
2009-05-04 07:14:00,0.891,0.8911,0.8909,0.8909,131200000.0
2009-05-04 07:15:00,0.8909,0.891,0.89075,0.891,171600000.0
2009-05-04 07:16:00,0.891,0.891,0.89065,0.89085,109200000.0
2009-05-04 07:17:00,0.8908,0.89085,0.8908,0.89085,6200000.0
2009-05-04 07:18:00,0.89085,0.89085,0.89065,0.8907,88800000.0
2009-05-04 07:19:00,0.8907,0.8909,0.89065,0.8909,296000000.0
2009-05-04 07:20:00,0.89095,0.89095,0.89065,0.89065,158200000.0
2009-05-04 07:21:00,0.89065,0.891,0.89065,0.891,257400000.0
2009-05-04 07:22:00,0.89085,0.8909,0.8908,0.8909,132600000.0
2009-05-04 07:23:00,0.8909,0.891,0.8908,0.89085,296000000.0
2009-05-04 07:24:00,0.8909,0.89105,0.89085,0.89085,243000000.0
2009-05-04 07:25:00,0.89085,0.8912,0.8907,0.8908,450200000.0
2009-05-04 07:26:00,0.89075,0.89075,0.89055,0.89065,137000000.0
2009-05-04 07:27:00,0.8907,0.8908,0.89065,0.89075,65400000.0
2009-05-04 07:28:00,0.89075,0.8908,0.8906,0.89075,196600000.0
2009-05-04 07:29:00,0.8907,0.89095,0.89065,0.8908,211400000.0
2009-05-04 07:30:00,0.8908,0.891,0.8908,0.89095,16200000.0
2009-05-04 07:31:00,0.89095,0.891,0.89085,0.89085,171200000.0
2009-05-04 07:32:00,0.8908,0.891,0.8908,0.89095,33600000.0
2009-05-04 07:33:00,0.89095,0.89095,0.89095,0.89095,1600000.0
2009-05-04 07:34:00,0.8909,0.89095,0.8909,0.89095,13000000.0
2009-05-04 07:35:00,0.891,0.89115,0.891,0.8911,30400000.0
2009-05-04 07:36:00,0.89115,0.8912,0.8909,0.8909,57200000.0
2009-05-04 07:37:00,0.89095,0.89095,0.8907,0.8908,218600000.0
2009-05-04 07:38:00,0.89075,0.8909,0.8907,0.89085,138200000.0
2009-05-04 07:39:00,0.8908,0.8909,0.89075,0.89075,115800000.0
2009-05-04 07:40:00,0.89075,0.89075,0.89075,0.89075,66800000.0
2009-05-04 07:41:00,0.89075,0.89105,0.89075,0.8909,324000000.0
2009-05-04 07:42:00,0.89095,0.89095,0.89065,0.89065,276000000.0
2009-05-04 07:43:00,0.89065,0.89085,0.8906,0.89085,279000000.0
2009-05-04 07:44:00,0.8909,0.8909,0.8908,0.8908,123000000.0
2009-05-04 07:45:00,0.8908,0.8909,0.89075,0.89075,66400000.0
2009-05-04 07:46:00,0.89075,0.8908,0.8907,0.8907,114200000.0
2009-05-04 07:47:00,0.8907,0.8907,0.89065,0.8907,93000000.0
2009-05-04 07:48:00,0.8907,0.89095,0.89065,0.89075,291800000.0
2009-05-04 07:49:00,0.89075,0.89095,0.8907,0.8907,76600000.0
2009-05-04 07:50:00,0.8907,0.8908,0.8907,0.8907,88800000.0
2009-05-04 07:51:00,0.8907,0.8907,0.8907,0.8907,46000000.0
2009-05-04 07:52:00,0.8907,0.8907,0.8906,0.89065,211800000.0
2009-05-04 07:53:00,0.8906,0.89065,0.8906,0.8906,110600000.0
2009-05-04 07:54:00,0.8906,0.89065,0.89035,0.8904,325000000.0
2009-05-04 07:55:00,0.8903,0.8905,0.8902,0.89045,82400000.0
2009-05-04 07:56:00,0.8904,0.89055,0.8904,0.89055,206800000.0
2009-05-04 07:57:00,0.89055,0.89105,0.89055,0.8909,332200000.0
2009-05-04 07:58:00,0.8909,0.8909,0.8907,0.89075,165600000.0
2009-05-04 07:59:00,0.89075,0.89115,0.8907,0.89115,218599999.0
2009-05-04 08:00:00,0.89115,0.8914,0.89095,0.8913,442000000.0
2009-05-04 08:01:00,0.8913,0.8915,0.89115,0.89135,463000000.0
2009-05-04 08:02:00,0.89135,0.8915,0.89085,0.891,267000000.0
2009-05-04 08:03:00,0.8911,0.89145,0.891,0.89145,354000000.0
2009-05-04 08:04:00,0.89145,0.8915,0.89115,0.89145,560800000.0
2009-05-04 08:05:00,0.89135,0.89145,0.8913,0.8914,288199999.0
2009-05-04 08:06:00,0.89135,0.89135,0.89085,0.8909,329000000.0
2009-05-04 08:07:00,0.89085,0.89085,0.8905,0.8906,204000000.0
2009-05-04 08:08:00,0.8906,0.89075,0.8905,0.8907,235400000.0
2009-05-04 08:09:00,0.8907,0.89075,0.8905,0.89075,264800000.0
2009-05-04 08:10:00,0.89075,0.89095,0.8907,0.8909,286600000.0
2009-05-04 08:11:00,0.8909,0.89115,0.8909,0.89115,188600000.0
2009-05-04 08:12:00,0.8911,0.89125,0.891,0.8911,296400000.0
2009-05-04 08:13:00,0.89105,0.8911,0.8906,0.89065,114200000.0
2009-05-04 08:14:00,0.89065,0.8908,0.89055,0.89065,142000000.0
2009-05-04 08:15:00,0.8907,0.89075,0.89055,0.8906,263600000.0
2009-05-04 08:16:00,0.8906,0.8906,0.89035,0.8904,232400000.0
2009-05-04 08:17:00,0.8904,0.89045,0.8901,0.89035,188600000.0
2009-05-04 08:18:00,0.89035,0.89035,0.8902,0.8902,70600000.0
2009-05-04 08:19:00,0.8902,0.8907,0.89015,0.8906,541200000.0
2009-05-04 08:20:00,0.89065,0.8907,0.89015,0.8902,330000000.0
2009-05-04 08:21:00,0.8902,0.89025,0.89005,0.89015,192000000.0
2009-05-04 08:22:00,0.89015,0.89065,0.89015,0.89055,334800000.0
2009-05-04 08:23:00,0.89055,0.89095,0.89055,0.89095,126400000.0
2009-05-04 08:24:00,0.89095,0.8911,0.89085,0.89085,169600000.0
2009-05-04 08:25:00,0.89085,0.8909,0.89065,0.8907,193600000.0
2009-05-04 08:26:00,0.89075,0.89075,0.89055,0.8906,242600000.0
2009-05-04 08:27:00,0.8906,0.8907,0.89045,0.89065,357600000.0
2009-05-04 08:28:00,0.8907,0.8908,0.8906,0.8908,301800000.0
2009-05-04 08:29:00,0.8908,0.8909,0.8908,0.8908,167600000.0
2009-05-04 08:30:00,0.89075,0.8909,0.89075,0.89085,185400000.0
2009-05-04 08:31:00,0.8909,0.89115,0.89065,0.89065,451000000.0
2009-05-04 08:32:00,0.89065,0.8908,0.8904,0.89045,376200000.0
2009-05-04 08:33:00,0.8905,0.8906,0.8901,0.8904,496200000.0
2009-05-04 08:34:00,0.8904,0.89045,0.89025,0.89045,221000000.0
2009-05-04 08:35:00,0.89045,0.89065,0.89045,0.8906,315600000.0
2009-05-04 08:36:00,0.8907,0.89075,0.8905,0.89065,163200000.0
2009-05-04 08:37:00,0.89065,0.8907,0.89035,0.8905,384200000.0
2009-05-04 08:38:00,0.8905,0.8905,0.89,0.89005,310800000.0
2009-05-04 08:39:00,0.89005,0.89025,0.88995,0.8901,369000000.0
2009-05-04 08:40:00,0.8901,0.89025,0.89,0.89015,300000000.0
2009-05-04 08:41:00,0.89015,0.89035,0.89015,0.8903,223800000.0
2009-05-04 08:42:00,0.89035,0.89045,0.8902,0.8902,342600000.0
2009-05-04 08:43:00,0.8902,0.8903,0.89015,0.89015,275400000.0
2009-05-04 08:44:00,0.8902,0.8904,0.8902,0.89035,225800000.0
2009-05-04 08:45:00,0.89035,0.8904,0.89025,0.89035,276600000.0
2009-05-04 08:46:00,0.8903,0.89035,0.8901,0.8901,201400000.0
2009-05-04 08:47:00,0.89015,0.8903,0.89005,0.89025,271000000.0
2009-05-04 08:48:00,0.89025,0.89025,0.89005,0.89005,176600000.0
2009-05-04 08:49:00,0.89005,0.8902,0.89005,0.8901,329800000.0
2009-05-04 08:50:00,0.8901,0.8902,0.89005,0.8901,273200000.0
2009-05-04 08:51:00,0.8901,0.8901,0.89005,0.8901,156600000.0
2009-05-04 08:52:00,0.8901,0.89025,0.8901,0.89025,56800000.0
2009-05-04 08:53:00,0.89025,0.8904,0.8902,0.8902,220600000.0
2009-05-04 08:54:00,0.8902,0.8904,0.8902,0.89035,255600000.0
2009-05-04 08:55:00,0.89035,0.89085,0.8903,0.89075,287600000.0
2009-05-04 08:56:00,0.8908,0.8908,0.89005,0.89045,354800000.0
2009-05-04 08:57:00,0.89045,0.8905,0.89025,0.89035,227600000.0
2009-05-04 08:58:00,0.89035,0.8905,0.89005,0.8901,387400000.0
2009-05-04 08:59:00,0.8901,0.89035,0.8901,0.89025,219200000.0
2009-05-04 09:00:00,0.89025,0.89065,0.8902,0.89065,337600001.0
2009-05-04 09:01:00,0.89065,0.8907,0.8906,0.8906,172000005.0
2009-05-04 09:02:00,0.8906,0.8907,0.8906,0.89065,100000000.0
2009-05-04 09:03:00,0.89065,0.8908,0.89065,0.8908,40600000.0
2009-05-04 09:04:00,0.8908,0.8908,0.89065,0.89065,182400000.0
2009-05-04 09:05:00,0.89065,0.89085,0.89065,0.8907,104600000.0
2009-05-04 09:06:00,0.8907,0.8908,0.89065,0.89075,241000000.0
2009-05-04 09:07:00,0.89075,0.8908,0.89065,0.89065,144600000.0
2009-05-04 09:08:00,0.89065,0.8907,0.89065,0.89065,219000000.0
2009-05-04 09:09:00,0.89065,0.89065,0.88975,0.89005,729400001.0
2009-05-04 09:10:00,0.8901,0.8903,0.89005,0.89015,477600000.0
2009-05-04 09:11:00,0.89015,0.89055,0.89015,0.89055,308200000.0
2009-05-04 09:12:00,0.89055,0.8908,0.89055,0.89075,324400000.0
2009-05-04 09:13:00,0.89045,0.89055,0.88995,0.88995,621800000.0
2009-05-04 09:14:00,0.88995,0.89,0.88985,0.89,165600000.0
2009-05-04 09:15:00,0.89,0.89015,0.8899,0.88995,145000000.0
2009-05-04 09:16:00,0.88995,0.89005,0.8899,0.88995,160600000.0
2009-05-04 09:17:00,0.88995,0.8901,0.8899,0.8899,402800000.0
2009-05-04 09:18:00,0.8899,0.8899,0.8899,0.8899,195600000.0
2009-05-04 09:19:00,0.8899,0.88995,0.88985,0.88985,77800000.0
2009-05-04 09:20:00,0.8899,0.88995,0.88985,0.8899,109600000.0
2009-05-04 09:21:00,0.88935,0.8896,0.88935,0.8896,329600002.0
2009-05-04 09:22:00,0.8896,0.8898,0.88955,0.88975,210600000.0
2009-05-04 09:23:00,0.88975,0.88975,0.8896,0.8896,202000000.0
2009-05-04 09:24:00,0.8896,0.88965,0.8895,0.8895,170200000.0
2009-05-04 09:25:00,0.8895,0.88955,0.8895,0.88955,233400000.0
2009-05-04 09:26:00,0.88955,0.8896,0.8895,0.88955,119200000.0
2009-05-04 09:27:00,0.88955,0.8897,0.88955,0.88965,66200000.0
2009-05-04 09:28:00,0.8896,0.88965,0.88955,0.88955,199400000.0
2009-05-04 09:29:00,0.88955,0.8896,0.8894,0.88955,406400000.0
2009-05-04 09:30:00,0.88955,0.88975,0.8894,0.8895,218000000.0
2009-05-04 09:31:00,0.8895,0.88955,0.88945,0.88955,173200000.0
2009-05-04 09:32:00,0.8896,0.88975,0.8896,0.8897,385700000.0
2009-05-04 09:33:00,0.8897,0.8897,0.8896,0.8897,224600000.0
2009-05-04 09:34:00,0.8897,0.88975,0.8897,0.8897,79600000.0
2009-05-04 09:35:00,0.8897,0.88975,0.88965,0.8897,255600000.0
2009-05-04 09:36:00,0.8897,0.8898,0.8897,0.8897,198200000.0
2009-05-04 09:37:00,0.88965,0.88985,0.88965,0.8898,48600000.0
2009-05-04 09:38:00,0.88975,0.88985,0.88965,0.88965,198400000.0
2009-05-04 09:39:00,0.88965,0.88965,0.88955,0.88955,222200000.0
2009-05-04 09:40:00,0.88955,0.88955,0.88945,0.88945,119200000.0
2009-05-04 09:41:00,0.8895,0.88965,0.8894,0.8895,228600000.0
2009-05-04 09:42:00,0.88955,0.8896,0.8895,0.8896,82000000.0
2009-05-04 09:43:00,0.88955,0.8896,0.8895,0.88955,119000000.0
2009-05-04 09:44:00,0.88955,0.88965,0.88945,0.88965,314600000.0
2009-05-04 09:45:00,0.88965,0.88995,0.88955,0.88985,621200000.0
2009-05-04 09:46:00,0.8898,0.8901,0.8898,0.89005,200400000.0
2009-05-04 09:47:00,0.89005,0.89035,0.89,0.89025,319800000.0
2009-05-04 09:48:00,0.89025,0.89025,0.89005,0.8902,278400000.0
2009-05-04 09:49:00,0.89025,0.89035,0.89015,0.89025,417200000.0
2009-05-04 09:50:00,0.89025,0.89035,0.8902,0.89025,409400001.0
2009-05-04 09:51:00,0.89025,0.89025,0.88985,0.8902,456600000.0
2009-05-04 09:52:00,0.8902,0.89035,0.8902,0.89035,63000000.0
2009-05-04 09:53:00,0.89035,0.89035,0.8901,0.89025,489600000.0
2009-05-04 09:54:00,0.89025,0.89035,0.8901,0.89015,500800000.0
2009-05-04 09:55:00,0.8901,0.8904,0.8901,0.89025,212800000.0
2009-05-04 09:56:00,0.89025,0.8906,0.8901,0.89055,373200000.0
2009-05-04 09:57:00,0.8907,0.891,0.89055,0.89055,342000001.0
2009-05-04 09:58:00,0.8905,0.89065,0.89035,0.8905,144200000.0
2009-05-04 09:59:00,0.8905,0.89065,0.8904,0.89045,312800000.0
2009-05-04 10:00:00,0.89045,0.89055,0.8904,0.89055,160400000.0
2009-05-04 10:01:00,0.89055,0.89065,0.89055,0.89065,304400000.0
2009-05-04 10:02:00,0.89065,0.8907,0.89055,0.89055,178800000.0
2009-05-04 10:03:00,0.89055,0.89055,0.89045,0.8905,321200000.0
2009-05-04 10:04:00,0.8905,0.8906,0.89045,0.8906,327400000.0
2009-05-04 10:05:00,0.8906,0.8909,0.8906,0.89065,464200000.0
2009-05-04 10:06:00,0.89065,0.89085,0.89065,0.8907,218400000.0
2009-05-04 10:07:00,0.8907,0.89085,0.89065,0.89075,377400000.0
2009-05-04 10:08:00,0.89075,0.89085,0.89075,0.89085,393600002.0
2009-05-04 10:09:00,0.8909,0.8912,0.8909,0.8912,347200003.0
2009-05-04 10:10:00,0.8912,0.8917,0.89115,0.89165,391200001.0
2009-05-04 10:11:00,0.89165,0.892,0.89165,0.892,293000000.0
2009-05-04 10:12:00,0.892,0.89215,0.8918,0.8919,362799999.0
2009-05-04 10:13:00,0.89185,0.8919,0.89165,0.8918,39800000.0
2009-05-04 10:14:00,0.89175,0.89215,0.8917,0.8921,307800000.0
2009-05-04 10:15:00,0.89215,0.89255,0.89215,0.8924,248000000.0
2009-05-04 10:16:00,0.8925,0.89265,0.8923,0.89265,402400001.0
2009-05-04 10:17:00,0.89265,0.8928,0.8924,0.89255,354200000.0
2009-05-04 10:18:00,0.89255,0.8927,0.8925,0.8925,357000000.0
2009-05-04 10:19:00,0.89255,0.89255,0.8923,0.8923,167400000.0
2009-05-04 10:20:00,0.8923,0.8923,0.89185,0.89185,410400000.0
2009-05-04 10:21:00,0.8919,0.892,0.89185,0.89195,258400000.0
2009-05-04 10:22:00,0.89195,0.89195,0.8919,0.8919,147600000.0
2009-05-04 10:23:00,0.8919,0.8919,0.89145,0.89145,561200000.0
2009-05-04 10:24:00,0.89145,0.8916,0.89125,0.89135,396200000.0
2009-05-04 10:25:00,0.89135,0.8918,0.89135,0.8918,323600000.0
2009-05-04 10:26:00,0.8918,0.89185,0.8914,0.8914,557600000.0
2009-05-04 10:27:00,0.8914,0.89145,0.8912,0.89135,562400000.0
2009-05-04 10:28:00,0.8913,0.89145,0.89125,0.89135,838600000.0
2009-05-04 10:29:00,0.8913,0.89135,0.89075,0.89075,597200000.0
2009-05-04 10:30:00,0.8907,0.89095,0.8906,0.8908,596600000.0
2009-05-04 10:31:00,0.89085,0.8909,0.89075,0.89075,267200000.0
2009-05-04 10:32:00,0.8908,0.8911,0.8908,0.89095,665800000.0
2009-05-04 10:33:00,0.89095,0.89145,0.8909,0.89145,698200001.0
2009-05-04 10:34:00,0.8914,0.8915,0.8913,0.89145,316200000.0
2009-05-04 10:35:00,0.89145,0.8916,0.89135,0.8915,444600000.0
2009-05-04 10:36:00,0.89165,0.89175,0.8916,0.89175,147800000.0
2009-05-04 10:37:00,0.89175,0.8918,0.89175,0.89175,16000000.0
2009-05-04 10:38:00,0.89175,0.89175,0.89135,0.8915,169200000.0
2009-05-04 10:39:00,0.8915,0.89185,0.8915,0.8917,468400000.0
2009-05-04 10:40:00,0.89175,0.89185,0.8916,0.8916,454000000.0
2009-05-04 10:41:00,0.89155,0.89175,0.8915,0.89155,463400001.0
2009-05-04 10:42:00,0.89155,0.89165,0.89145,0.8915,326999999.0
2009-05-04 10:43:00,0.89155,0.89165,0.8915,0.8915,351600000.0
2009-05-04 10:44:00,0.8915,0.89155,0.8912,0.89125,592600000.0
2009-05-04 10:45:00,0.8912,0.89125,0.891,0.89115,471200000.0
2009-05-04 10:46:00,0.8912,0.8914,0.89105,0.89135,321400000.0
2009-05-04 10:47:00,0.89135,0.89135,0.89125,0.89135,197000000.0
2009-05-04 10:48:00,0.89135,0.89135,0.89125,0.89135,77400000.0
2009-05-04 10:49:00,0.89135,0.8914,0.89135,0.89135,45200000.0
2009-05-04 10:50:00,0.89135,0.8915,0.89135,0.89145,392400000.0
2009-05-04 10:51:00,0.89145,0.8916,0.89145,0.89155,433000000.0
2009-05-04 10:52:00,0.89155,0.8917,0.89155,0.89165,371200000.0
2009-05-04 10:53:00,0.89165,0.8927,0.89165,0.8926,629000000.0
2009-05-04 10:54:00,0.8926,0.89275,0.89235,0.8925,503800001.0
2009-05-04 10:55:00,0.8925,0.8926,0.89235,0.8925,491800001.0
2009-05-04 10:56:00,0.8925,0.8928,0.8925,0.8928,110200000.0
2009-05-04 10:57:00,0.8928,0.89285,0.89255,0.89265,376400000.0
2009-05-04 10:58:00,0.89265,0.89305,0.8926,0.89285,523600000.0
2009-05-04 10:59:00,0.89285,0.8932,0.89285,0.89305,450000000.0
2009-05-04 11:00:00,0.8931,0.8932,0.893,0.8931,668799999.0
2009-05-04 11:01:00,0.8931,0.89395,0.8931,0.8936,667199999.0
2009-05-04 11:02:00,0.89365,0.8938,0.89355,0.8936,583800001.0
2009-05-04 11:03:00,0.8936,0.89375,0.8936,0.8936,255400000.0
2009-05-04 11:04:00,0.8936,0.89365,0.8933,0.89345,696400003.0
2009-05-04 11:05:00,0.8934,0.8934,0.89305,0.89305,456200000.0
2009-05-04 11:06:00,0.89305,0.89345,0.89305,0.89345,277000000.0
2009-05-04 11:07:00,0.89345,0.8935,0.89315,0.8932,458200000.0
2009-05-04 11:08:00,0.8932,0.89335,0.89305,0.89305,657800000.0
2009-05-04 11:09:00,0.89305,0.89305,0.89285,0.89295,459000000.0
2009-05-04 11:10:00,0.8929,0.89295,0.8928,0.8929,254000000.0
2009-05-04 11:11:00,0.8929,0.89295,0.89275,0.89285,327400000.0
2009-05-04 11:12:00,0.89285,0.89285,0.8928,0.89285,161800000.0
2009-05-04 11:13:00,0.89285,0.893,0.89285,0.893,205800000.0
2009-05-04 11:14:00,0.893,0.89305,0.8928,0.8928,145800000.0
2009-05-04 11:15:00,0.8928,0.8928,0.8927,0.89275,442400000.0
2009-05-04 11:16:00,0.89275,0.89275,0.8927,0.89275,317800000.0
2009-05-04 11:17:00,0.8927,0.8928,0.8926,0.8926,212400000.0
2009-05-04 11:18:00,0.8926,0.89265,0.89235,0.89245,743799999.0
2009-05-04 11:19:00,0.89245,0.8925,0.8924,0.8924,486000001.0
2009-05-04 11:20:00,0.89245,0.89245,0.8922,0.8922,233600000.0
2009-05-04 11:21:00,0.8922,0.89225,0.8919,0.89195,524800000.0
2009-05-04 11:22:00,0.892,0.89215,0.8918,0.8918,528999999.0
2009-05-04 11:23:00,0.8919,0.89195,0.89175,0.89185,408999999.0
2009-05-04 11:24:00,0.89185,0.8919,0.8917,0.8918,468200000.0
2009-05-04 11:25:00,0.8918,0.8923,0.8918,0.8923,400600000.0
2009-05-04 11:26:00,0.8923,0.8923,0.8919,0.892,179600000.0
2009-05-04 11:27:00,0.892,0.892,0.89165,0.89165,297000000.0
2009-05-04 11:28:00,0.89165,0.8917,0.8915,0.89155,286000001.0
2009-05-04 11:29:00,0.89155,0.8916,0.8915,0.89155,413200000.0
2009-05-04 11:30:00,0.89155,0.8916,0.89155,0.89155,71400000.0
2009-05-04 11:31:00,0.89155,0.89165,0.89145,0.89155,284200000.0
2009-05-04 11:32:00,0.89155,0.89165,0.89155,0.89165,144800000.0
2009-05-04 11:33:00,0.89165,0.89165,0.89145,0.8915,225200001.0
2009-05-04 11:34:00,0.89155,0.8918,0.89145,0.89165,534400000.0
2009-05-04 11:35:00,0.89165,0.89185,0.89165,0.89185,253600000.0
2009-05-04 11:36:00,0.8918,0.89185,0.89175,0.8918,107800001.0
2009-05-04 11:37:00,0.8918,0.89195,0.8918,0.8919,239200000.0
2009-05-04 11:38:00,0.89195,0.89235,0.89185,0.89225,400800000.0
2009-05-04 11:39:00,0.89225,0.8923,0.8919,0.892,653200000.0
2009-05-04 11:40:00,0.892,0.8921,0.8914,0.8916,991600000.0
2009-05-04 11:41:00,0.89165,0.8919,0.8916,0.8918,414200001.0
2009-05-04 11:42:00,0.8918,0.89185,0.89165,0.89175,377800000.0
2009-05-04 11:43:00,0.89175,0.8918,0.89155,0.89175,285000000.0
2009-05-04 11:44:00,0.8918,0.89185,0.89165,0.89165,450400000.0
2009-05-04 11:45:00,0.8916,0.89175,0.89155,0.8917,348000000.0
2009-05-04 11:46:00,0.8917,0.89185,0.89165,0.8918,349800000.0
2009-05-04 11:47:00,0.89185,0.89185,0.8916,0.89175,395600000.0
2009-05-04 11:48:00,0.89165,0.89175,0.8916,0.89175,95000000.0
2009-05-04 11:49:00,0.89175,0.89185,0.89175,0.89175,204600000.0
2009-05-04 11:50:00,0.89175,0.8918,0.8916,0.89165,105000000.0
2009-05-04 11:51:00,0.89175,0.8921,0.8917,0.892,252400000.0
2009-05-04 11:52:00,0.892,0.89205,0.8918,0.89195,291400000.0
2009-05-04 11:53:00,0.8919,0.892,0.8919,0.8919,141200000.0
2009-05-04 11:54:00,0.89185,0.89185,0.8917,0.8917,174400000.0
2009-05-04 11:55:00,0.8917,0.8917,0.89155,0.89165,378200000.0
2009-05-04 11:56:00,0.89165,0.89175,0.89165,0.8917,175800000.0
2009-05-04 11:57:00,0.8917,0.89185,0.89165,0.89185,243000000.0
2009-05-04 11:58:00,0.89185,0.89185,0.8918,0.8918,81200000.0
2009-05-04 11:59:00,0.89185,0.89185,0.89155,0.8916,427600003.0
2009-05-04 12:00:00,0.8916,0.8918,0.89155,0.8917,336799999.0
2009-05-04 12:01:00,0.8917,0.8918,0.89155,0.89155,533200001.0
2009-05-04 12:02:00,0.89155,0.8916,0.8914,0.8914,399800001.0
2009-05-04 12:03:00,0.8914,0.89155,0.8914,0.89145,737599998.0
2009-05-04 12:04:00,0.89145,0.8916,0.89145,0.8916,355400000.0
2009-05-04 12:05:00,0.8916,0.8916,0.8914,0.89155,376400001.0
2009-05-04 12:06:00,0.8915,0.8915,0.89135,0.8915,272000000.0
2009-05-04 12:07:00,0.8915,0.89155,0.8914,0.8915,60800000.0
2009-05-04 12:08:00,0.8915,0.8919,0.89145,0.89175,263600000.0
2009-05-04 12:09:00,0.89175,0.89205,0.89175,0.89205,414400000.0
2009-05-04 12:10:00,0.892,0.89205,0.8918,0.8918,215800000.0
2009-05-04 12:11:00,0.89175,0.89175,0.89155,0.89155,540600000.0
2009-05-04 12:12:00,0.89155,0.89165,0.8915,0.8916,377200000.0
2009-05-04 12:13:00,0.8916,0.8919,0.89155,0.89175,329600000.0
2009-05-04 12:14:00,0.89175,0.892,0.8916,0.8916,372200000.0
2009-05-04 12:15:00,0.89165,0.89195,0.8916,0.8919,261400000.0
2009-05-04 12:16:00,0.8919,0.89195,0.89175,0.8919,231000000.0
2009-05-04 12:17:00,0.8919,0.892,0.8919,0.89195,202600000.0
2009-05-04 12:18:00,0.892,0.892,0.8919,0.89195,371600000.0
2009-05-04 12:19:00,0.89195,0.89195,0.8919,0.89195,145200000.0
2009-05-04 12:20:00,0.89195,0.89195,0.89175,0.8918,295600000.0
2009-05-04 12:21:00,0.8918,0.8918,0.89165,0.8918,125200000.0
2009-05-04 12:22:00,0.89175,0.89195,0.89175,0.89175,359200000.0
2009-05-04 12:23:00,0.89175,0.89185,0.89155,0.89155,283400000.0
2009-05-04 12:24:00,0.89155,0.89155,0.8915,0.8915,150200000.0
2009-05-04 12:25:00,0.8915,0.8917,0.8915,0.8916,246000000.0
2009-05-04 12:26:00,0.8916,0.8916,0.89155,0.89155,62800000.0
2009-05-04 12:27:00,0.89155,0.8917,0.8915,0.8917,296599998.0
2009-05-04 12:28:00,0.8917,0.8917,0.8916,0.8917,170800000.0
2009-05-04 12:29:00,0.89165,0.89165,0.8913,0.8913,509200000.0
2009-05-04 12:30:00,0.8913,0.89145,0.89115,0.89125,175400000.0
2009-05-04 12:31:00,0.89125,0.89125,0.8906,0.89075,1400999997.0
2009-05-04 12:32:00,0.89075,0.8908,0.89075,0.89075,280600000.0
2009-05-04 12:33:00,0.89075,0.8909,0.89075,0.8909,286200000.0
2009-05-04 12:34:00,0.8909,0.89095,0.89085,0.89085,430000001.0
2009-05-04 12:35:00,0.89085,0.89095,0.89075,0.89085,418800000.0
2009-05-04 12:36:00,0.89085,0.89085,0.89085,0.89085,17600000.0
2009-05-04 12:37:00,0.89085,0.89105,0.8908,0.891,272600000.0
2009-05-04 12:38:00,0.89105,0.89105,0.8909,0.89095,255400004.0
2009-05-04 12:39:00,0.89095,0.8912,0.89095,0.8912,220500000.0
2009-05-04 12:40:00,0.891,0.8912,0.891,0.8912,60600000.0
2009-05-04 12:41:00,0.8912,0.8912,0.8912,0.8912,8000000.0
2009-05-04 12:42:00,0.8912,0.8912,0.8912,0.8912,16000000.0
2009-05-04 12:43:00,0.89115,0.89135,0.89115,0.8912,51600000.0
2009-05-04 12:44:00,0.8913,0.89135,0.8913,0.8913,20600000.0
2009-05-04 12:45:00,0.8913,0.8913,0.89115,0.89115,178400000.0
2009-05-04 12:46:00,0.89115,0.89125,0.8911,0.8911,464399992.0
2009-05-04 12:47:00,0.89115,0.89125,0.8911,0.8912,482999995.0
2009-05-04 12:48:00,0.8912,0.89125,0.8911,0.89115,317199999.0
2009-05-04 12:49:00,0.89115,0.8913,0.8911,0.8913,363800001.0
2009-05-04 12:50:00,0.8913,0.8913,0.8911,0.8911,347799998.0
2009-05-04 12:51:00,0.8911,0.89115,0.8911,0.89115,43600000.0
2009-05-04 12:52:00,0.8912,0.8912,0.8911,0.89115,282400000.0
2009-05-04 12:53:00,0.8911,0.8912,0.89105,0.89105,153600000.0
2009-05-04 12:54:00,0.89105,0.89115,0.89105,0.89105,105200000.0
2009-05-04 12:55:00,0.89105,0.89115,0.89105,0.8911,154000000.0
2009-05-04 12:56:00,0.8911,0.89115,0.89105,0.89105,203600000.0
2009-05-04 12:57:00,0.8911,0.8911,0.891,0.8911,473600000.0
2009-05-04 12:58:00,0.8911,0.89135,0.891,0.89115,323400000.0
2009-05-04 12:59:00,0.8912,0.89165,0.891,0.89165,558600001.0
2009-05-04 13:00:00,0.8921,0.8926,0.8921,0.8922,525000001.0
2009-05-04 13:01:00,0.8922,0.8922,0.89205,0.89205,258600001.0
2009-05-04 13:02:00,0.892,0.8921,0.8918,0.89185,290600000.0
2009-05-04 13:03:00,0.89185,0.89195,0.89155,0.8916,389800000.0
2009-05-04 13:04:00,0.8916,0.8917,0.8914,0.8917,390200000.0
2009-05-04 13:05:00,0.89175,0.89175,0.8916,0.8916,497000001.0
2009-05-04 13:06:00,0.89165,0.89165,0.8915,0.8915,488600001.0
2009-05-04 13:07:00,0.8915,0.89155,0.89125,0.89125,195000000.0
2009-05-04 13:08:00,0.89125,0.89135,0.8911,0.89135,150200000.0
2009-05-04 13:09:00,0.89135,0.89165,0.8912,0.8915,399600000.0
2009-05-04 13:10:00,0.8915,0.8916,0.8914,0.89145,206000000.0
2009-05-04 13:11:00,0.89145,0.8916,0.89135,0.8915,290400000.0
2009-05-04 13:12:00,0.89155,0.89175,0.89155,0.89155,344800000.0
2009-05-04 13:13:00,0.8916,0.8916,0.89135,0.89135,280800000.0
2009-05-04 13:14:00,0.8914,0.8915,0.89125,0.8913,120400000.0
2009-05-04 13:15:00,0.89125,0.89145,0.8911,0.8914,373800000.0
2009-05-04 13:16:00,0.8914,0.89145,0.8913,0.89145,361000000.0
2009-05-04 13:17:00,0.8914,0.89145,0.8913,0.8913,396200000.0
2009-05-04 13:18:00,0.8913,0.8913,0.89115,0.89115,472000000.0
2009-05-04 13:19:00,0.89115,0.8913,0.89115,0.89125,380400000.0
2009-05-04 13:20:00,0.89125,0.89135,0.89125,0.8913,169600000.0
2009-05-04 13:21:00,0.89135,0.8916,0.89115,0.8913,416999999.0
2009-05-04 13:22:00,0.8913,0.89135,0.89125,0.8913,267600000.0
2009-05-04 13:23:00,0.8913,0.8913,0.89115,0.8912,363400000.0
2009-05-04 13:24:00,0.8912,0.8912,0.89105,0.89105,381200002.0
2009-05-04 13:25:00,0.89105,0.89115,0.89105,0.89105,642800003.0
2009-05-04 13:26:00,0.8911,0.89115,0.89095,0.891,373200000.0
2009-05-04 13:27:00,0.891,0.89115,0.89095,0.8911,285000000.0
2009-05-04 13:28:00,0.8911,0.89125,0.8911,0.8912,312399998.0
2009-05-04 13:29:00,0.89115,0.89145,0.89115,0.89135,370799999.0
2009-05-04 13:30:00,0.89135,0.89145,0.89125,0.89135,324800000.0
2009-05-04 13:31:00,0.8913,0.8913,0.89095,0.89105,421200000.0
2009-05-04 13:32:00,0.89105,0.8911,0.89095,0.89095,548800000.0
2009-05-04 13:33:00,0.89095,0.89115,0.8909,0.89105,620800001.0
2009-05-04 13:34:00,0.8911,0.8914,0.89105,0.8914,487999999.0
2009-05-04 13:35:00,0.8914,0.89145,0.89115,0.89115,363600000.0
2009-05-04 13:36:00,0.8912,0.8912,0.89095,0.89095,434800002.0
2009-05-04 13:37:00,0.89095,0.8912,0.89095,0.8911,567000001.0
2009-05-04 13:38:00,0.8912,0.8913,0.89105,0.89105,727800001.0
2009-05-04 13:39:00,0.89105,0.8911,0.89095,0.89095,362000000.0
2009-05-04 13:40:00,0.89095,0.89105,0.89095,0.89095,414000001.0
2009-05-04 13:41:00,0.89095,0.89105,0.8909,0.8909,577000000.0
2009-05-04 13:42:00,0.8909,0.8911,0.8909,0.89095,223800001.0
2009-05-04 13:43:00,0.89095,0.89095,0.8909,0.8909,674400003.0
2009-05-04 13:44:00,0.891,0.891,0.8909,0.8909,245600003.0
2009-05-04 13:45:00,0.89095,0.8911,0.8909,0.89105,232800000.0
2009-05-04 13:46:00,0.891,0.8911,0.891,0.891,393399999.0
2009-05-04 13:47:00,0.891,0.8911,0.8909,0.891,429400000.0
2009-05-04 13:48:00,0.891,0.89105,0.89095,0.891,322600000.0
2009-05-04 13:49:00,0.891,0.891,0.89075,0.89075,282800001.0
2009-05-04 13:50:00,0.8907,0.89085,0.8907,0.89075,165600000.0
2009-05-04 13:51:00,0.89075,0.89085,0.89075,0.8908,94000000.0
2009-05-04 13:52:00,0.8908,0.8909,0.8906,0.8906,132000000.0
2009-05-04 13:53:00,0.8906,0.8907,0.8905,0.89055,186200000.0
2009-05-04 13:54:00,0.89055,0.89085,0.89055,0.8908,276400000.0
2009-05-04 13:55:00,0.8908,0.8909,0.8908,0.89085,278600000.0
2009-05-04 13:56:00,0.89085,0.8909,0.8908,0.8908,394900000.0
2009-05-04 13:57:00,0.8908,0.89085,0.89075,0.89075,220200000.0
2009-05-04 13:58:00,0.89075,0.89085,0.89075,0.8908,162600000.0
2009-05-04 13:59:00,0.8908,0.89085,0.8907,0.89075,432800000.0
2009-05-04 14:00:00,0.89075,0.8908,0.8907,0.8908,652600000.0
2009-05-04 14:01:00,0.8908,0.8908,0.8907,0.8908,189399999.0
2009-05-04 14:02:00,0.8908,0.8908,0.8908,0.8908,44000000.0
2009-05-04 14:03:00,0.8908,0.8908,0.8908,0.8908,23600000.0
2009-05-04 14:04:00,0.8908,0.89085,0.8908,0.89085,76400000.0
2009-05-04 14:05:00,0.89085,0.8909,0.8903,0.8903,214800000.0
2009-05-04 14:06:00,0.8903,0.8905,0.8903,0.89045,139700000.0
2009-05-04 14:07:00,0.89045,0.8905,0.8904,0.8904,12000000.0
2009-05-04 14:08:00,0.8904,0.8904,0.89025,0.8903,19200000.0
2009-05-04 14:09:00,0.8903,0.8904,0.89025,0.8903,103600000.0
2009-05-04 14:10:00,0.8903,0.8903,0.8896,0.8898,486600000.0
2009-05-04 14:11:00,0.88985,0.89005,0.8898,0.89,163000000.0
2009-05-04 14:12:00,0.89,0.89015,0.89,0.8901,339400000.0
2009-05-04 14:13:00,0.8901,0.8902,0.88995,0.89005,231100000.0
2009-05-04 14:14:00,0.89005,0.89015,0.8895,0.8896,128200000.0
2009-05-04 14:15:00,0.88955,0.8898,0.88945,0.8898,324600000.0
2009-05-04 14:16:00,0.8898,0.8898,0.8897,0.88975,116400000.0
2009-05-04 14:17:00,0.88975,0.8898,0.88965,0.8898,151400000.0
2009-05-04 14:18:00,0.8898,0.89,0.8898,0.89,49800000.0
2009-05-04 14:19:00,0.89,0.8901,0.89,0.89,34800000.0
2009-05-04 14:20:00,0.89,0.8901,0.89,0.8901,139400000.0
2009-05-04 14:21:00,0.8901,0.8902,0.89,0.89015,262400000.0
2009-05-04 14:22:00,0.89025,0.8905,0.89015,0.8902,412000000.0
2009-05-04 14:23:00,0.89025,0.89025,0.8901,0.8902,287800000.0
2009-05-04 14:24:00,0.89025,0.89045,0.89025,0.89045,307800000.0
2009-05-04 14:25:00,0.89045,0.8907,0.89045,0.8905,333200000.0
2009-05-04 14:26:00,0.8905,0.8908,0.8904,0.89065,520000000.0
2009-05-04 14:27:00,0.8906,0.89065,0.8901,0.8902,285400000.0
2009-05-04 14:28:00,0.8902,0.89055,0.8902,0.8905,268100000.0
2009-05-04 14:29:00,0.89045,0.89065,0.89045,0.8905,226800000.0
2009-05-04 14:30:00,0.89055,0.89055,0.8904,0.8904,118000000.0
2009-05-04 14:31:00,0.8904,0.8905,0.8904,0.8904,110200000.0
2009-05-04 14:32:00,0.8904,0.8904,0.8904,0.8904,121200000.0
2009-05-04 14:33:00,0.8902,0.89032,0.89015,0.89032,133200000.0
2009-05-04 14:34:00,0.8904,0.8905,0.8904,0.8904,108200000.0
2009-05-04 14:35:00,0.8904,0.8907,0.8904,0.89055,373200000.0
2009-05-04 14:36:00,0.8905,0.8906,0.8904,0.89045,327600000.0
2009-05-04 14:37:00,0.89045,0.8907,0.89045,0.8907,32600000.0
2009-05-04 14:38:00,0.89065,0.89075,0.89065,0.8907,328900001.0
2009-05-04 14:39:00,0.8907,0.8908,0.89065,0.8907,331200000.0
2009-05-04 14:40:00,0.8907,0.8908,0.89055,0.8908,319600000.0
2009-05-04 14:41:00,0.89075,0.8908,0.89045,0.8907,189400000.0
2009-05-04 14:42:00,0.8907,0.89085,0.8905,0.8908,259600000.0
2009-05-04 14:43:00,0.8908,0.8908,0.89065,0.8907,115000000.0
2009-05-04 14:44:00,0.8907,0.8907,0.8906,0.89065,64000000.0
2009-05-04 14:45:00,0.89065,0.8908,0.89065,0.8907,40400000.0
2009-05-04 14:46:00,0.8907,0.8907,0.89045,0.8906,180400000.0
2009-05-04 14:47:00,0.8906,0.8906,0.89025,0.89035,135800000.0
2009-05-04 14:48:00,0.89035,0.89045,0.89025,0.8904,108200000.0
2009-05-04 14:49:00,0.89045,0.89045,0.89035,0.8904,172200000.0
2009-05-04 14:50:00,0.8904,0.89045,0.8903,0.8903,383800000.0
2009-05-04 14:51:00,0.89035,0.89055,0.8902,0.8902,531000000.0
2009-05-04 14:52:00,0.89025,0.89025,0.89015,0.8902,235400000.0
2009-05-04 14:53:00,0.8902,0.89025,0.8902,0.8902,141600000.0
2009-05-04 14:54:00,0.89025,0.89025,0.8901,0.8901,279400001.0
2009-05-04 14:55:00,0.89015,0.89025,0.8901,0.89025,178800000.0
2009-05-04 14:56:00,0.89025,0.89025,0.89005,0.89005,221800000.0
2009-05-04 14:57:00,0.88995,0.8901,0.8899,0.89,126000000.0
2009-05-04 14:58:00,0.89,0.8901,0.8899,0.88995,191200000.0
2009-05-04 14:59:00,0.88995,0.89,0.8898,0.88995,266800000.0
2009-05-04 15:00:00,0.89,0.89005,0.88975,0.89,335800000.0
2009-05-04 15:01:00,0.88995,0.89,0.8899,0.88995,67400000.0
2009-05-04 15:02:00,0.88995,0.89025,0.8899,0.89015,348600000.0
2009-05-04 15:03:00,0.89015,0.89025,0.8901,0.8902,253200000.0
2009-05-04 15:04:00,0.8902,0.89035,0.8902,0.8903,167400000.0
2009-05-04 15:05:00,0.89025,0.8903,0.89,0.89,431000000.0
2009-05-04 15:06:00,0.88995,0.8902,0.88985,0.8902,294400000.0
2009-05-04 15:07:00,0.89005,0.8902,0.89,0.89,287400000.0
2009-05-04 15:08:00,0.89,0.89015,0.89,0.89015,194400000.0
2009-05-04 15:09:00,0.8901,0.89025,0.89,0.8902,473800000.0
2009-05-04 15:10:00,0.8902,0.8902,0.8898,0.88985,326200000.0
2009-05-04 15:11:00,0.88985,0.88995,0.8898,0.8898,300800000.0
2009-05-04 15:12:00,0.8898,0.8899,0.88965,0.8897,232400000.0
2009-05-04 15:13:00,0.8897,0.88975,0.88955,0.8896,169400000.0
2009-05-04 15:14:00,0.8896,0.88975,0.88955,0.88955,354600000.0
2009-05-04 15:15:00,0.8895,0.89005,0.8893,0.89,348400000.0
2009-05-04 15:16:00,0.89,0.8901,0.8897,0.8897,280200000.0
2009-05-04 15:17:00,0.8897,0.8898,0.8895,0.8895,511600000.0
2009-05-04 15:18:00,0.8895,0.8896,0.8894,0.88955,276800000.0
2009-05-04 15:19:00,0.88955,0.8899,0.88955,0.88975,424200000.0
2009-05-04 15:20:00,0.88975,0.88985,0.8897,0.8898,436000000.0
2009-05-04 15:21:00,0.88985,0.89005,0.88975,0.89,356200000.0
2009-05-04 15:22:00,0.8901,0.8902,0.89005,0.89005,498399999.0
2009-05-04 15:23:00,0.89005,0.89015,0.89,0.89,839600000.0
2009-05-04 15:24:00,0.89,0.8901,0.8898,0.89,625800000.0
2009-05-04 15:25:00,0.89005,0.89015,0.8898,0.89,516599999.0
2009-05-04 15:26:00,0.89005,0.89025,0.89,0.8902,395400000.0
2009-05-04 15:27:00,0.8902,0.89025,0.89,0.89015,313200000.0
2009-05-04 15:28:00,0.89005,0.8902,0.8899,0.89,496200001.0
2009-05-04 15:29:00,0.89005,0.8901,0.89,0.89005,216000001.0
2009-05-04 15:30:00,0.89005,0.8902,0.89,0.8901,354800000.0
2009-05-04 15:31:00,0.8901,0.89015,0.89005,0.89005,446999998.0
2009-05-04 15:32:00,0.89015,0.89025,0.89005,0.89005,310200000.0
2009-05-04 15:33:00,0.89,0.89005,0.89,0.89005,115800000.0
2009-05-04 15:34:00,0.89005,0.89005,0.88995,0.88995,227600000.0
2009-05-04 15:35:00,0.88995,0.88995,0.88995,0.88995,114600000.0
2009-05-04 15:36:00,0.88995,0.89,0.88995,0.88995,164000000.0
2009-05-04 15:37:00,0.88995,0.89,0.8899,0.88995,178800000.0
2009-05-04 15:38:00,0.88995,0.88995,0.88985,0.88985,35000000.0
2009-05-04 15:39:00,0.88985,0.88995,0.8896,0.88985,614600000.0
2009-05-04 15:40:00,0.89,0.89,0.8897,0.8898,544999999.0
2009-05-04 15:41:00,0.8898,0.8898,0.8895,0.8895,331400000.0
2009-05-04 15:42:00,0.8895,0.88955,0.88945,0.88945,283800000.0
2009-05-04 15:43:00,0.8895,0.8897,0.8895,0.8897,144000000.0
2009-05-04 15:44:00,0.8897,0.8897,0.88945,0.88945,132400000.0
2009-05-04 15:45:00,0.88945,0.8898,0.88945,0.88965,301200000.0
2009-05-04 15:46:00,0.88965,0.88965,0.88945,0.88945,314000000.0
2009-05-04 15:47:00,0.88945,0.88945,0.88925,0.88925,297000000.0
2009-05-04 15:48:00,0.8894,0.88965,0.8892,0.8896,382200000.0
2009-05-04 15:49:00,0.8896,0.8898,0.8895,0.88975,220400000.0
2009-05-04 15:50:00,0.88985,0.89005,0.8898,0.88995,271000000.0
2009-05-04 15:51:00,0.88995,0.8901,0.8899,0.89,322200000.0
2009-05-04 15:52:00,0.89,0.89035,0.89,0.89025,195800000.0
2009-05-04 15:53:00,0.89025,0.8903,0.8902,0.8903,183600000.0
2009-05-04 15:54:00,0.89035,0.89035,0.8901,0.8902,356200000.0
2009-05-04 15:55:00,0.8902,0.89025,0.89005,0.8902,300200000.0
2009-05-04 15:56:00,0.8902,0.89055,0.8902,0.8902,285000000.0
2009-05-04 15:57:00,0.8902,0.89035,0.89015,0.89025,157400001.0
2009-05-04 15:58:00,0.8903,0.8904,0.8902,0.89025,331200000.0
2009-05-04 15:59:00,0.8903,0.89065,0.89025,0.89045,329800000.0
2009-05-04 16:00:00,0.89045,0.8908,0.89035,0.8908,342400000.0
2009-05-04 16:01:00,0.89085,0.89085,0.89025,0.89025,595200000.0
2009-05-04 16:02:00,0.8903,0.8904,0.88995,0.89,356200000.0
2009-05-04 16:03:00,0.8899,0.89,0.88975,0.88995,650600000.0
2009-05-04 16:04:00,0.88995,0.89015,0.88995,0.89005,230400000.0
2009-05-04 16:05:00,0.8901,0.89015,0.88995,0.89015,158600000.0
2009-05-04 16:06:00,0.8901,0.8904,0.8901,0.89025,412400000.0
2009-05-04 16:07:00,0.89025,0.8908,0.89025,0.8907,453200000.0
2009-05-04 16:08:00,0.89075,0.8911,0.89065,0.89095,379600000.0
2009-05-04 16:09:00,0.89095,0.8911,0.8908,0.8911,438900000.0
2009-05-04 16:10:00,0.89115,0.89115,0.8908,0.8908,179800000.0
2009-05-04 16:11:00,0.8908,0.89085,0.89075,0.89075,377400000.0
2009-05-04 16:12:00,0.89075,0.8911,0.89055,0.8908,387800000.0
2009-05-04 16:13:00,0.89075,0.8908,0.8906,0.8907,431400000.0
2009-05-04 16:14:00,0.8907,0.89085,0.8907,0.8908,514100000.0
2009-05-04 16:15:00,0.8908,0.891,0.8907,0.89095,389600000.0
2009-05-04 16:16:00,0.89095,0.8911,0.89095,0.89105,185200000.0
2009-05-04 16:17:00,0.891,0.89115,0.89085,0.89105,394000000.0
2009-05-04 16:18:00,0.89105,0.8912,0.891,0.891,320200000.0
2009-05-04 16:19:00,0.891,0.8912,0.891,0.8912,347200000.0
2009-05-04 16:20:00,0.8912,0.8913,0.8909,0.89105,276000000.0
2009-05-04 16:21:00,0.89105,0.89105,0.8908,0.89095,177800000.0
2009-05-04 16:22:00,0.89095,0.89105,0.89095,0.89105,167200000.0
2009-05-04 16:23:00,0.8911,0.89115,0.891,0.89105,125200000.0
2009-05-04 16:24:00,0.89105,0.89115,0.891,0.8911,172600000.0
2009-05-04 16:25:00,0.8911,0.8911,0.8909,0.89095,205000000.0
2009-05-04 16:26:00,0.891,0.89105,0.8909,0.8909,183600000.0
2009-05-04 16:27:00,0.8909,0.8912,0.8909,0.89115,422600001.0
2009-05-04 16:28:00,0.89115,0.8913,0.89115,0.89125,303200000.0
2009-05-04 16:29:00,0.8913,0.8914,0.8912,0.8914,214800000.0
2009-05-04 16:30:00,0.89135,0.8914,0.8911,0.89125,349600000.0
2009-05-04 16:31:00,0.89125,0.89145,0.8912,0.8912,255600000.0
2009-05-04 16:32:00,0.8912,0.8914,0.89115,0.8913,435800000.0
2009-05-04 16:33:00,0.89125,0.8913,0.8911,0.8911,360800000.0
2009-05-04 16:34:00,0.89115,0.8914,0.8911,0.8913,224800000.0
2009-05-04 16:35:00,0.8913,0.89135,0.8913,0.8913,203200000.0
2009-05-04 16:36:00,0.8913,0.8913,0.891,0.89105,260400000.0
2009-05-04 16:37:00,0.89105,0.8912,0.8909,0.891,418800000.0
2009-05-04 16:38:00,0.89105,0.8911,0.8909,0.89105,404000000.0
2009-05-04 16:39:00,0.89105,0.89125,0.891,0.89105,300000000.0
2009-05-04 16:40:00,0.891,0.8913,0.891,0.8913,274600000.0
2009-05-04 16:41:00,0.8913,0.89135,0.89125,0.89125,77200000.0
2009-05-04 16:42:00,0.89125,0.8914,0.89115,0.89135,247400000.0
2009-05-04 16:43:00,0.8913,0.8913,0.89115,0.89125,93000000.0
2009-05-04 16:44:00,0.89125,0.8913,0.8912,0.89125,107800000.0
2009-05-04 16:45:00,0.8913,0.8913,0.89105,0.8911,233600000.0
2009-05-04 16:46:00,0.8911,0.8911,0.89085,0.89095,248200000.0
2009-05-04 16:47:00,0.8909,0.89095,0.89085,0.8909,114000000.0
2009-05-04 16:48:00,0.8909,0.8909,0.8908,0.89085,63200000.0
2009-05-04 16:49:00,0.89085,0.8909,0.89075,0.89085,275200000.0
2009-05-04 16:50:00,0.8909,0.89095,0.8908,0.89085,197400000.0
2009-05-04 16:51:00,0.89085,0.89115,0.8908,0.89115,341400000.0
2009-05-04 16:52:00,0.89115,0.8913,0.891,0.8912,291200000.0
2009-05-04 16:53:00,0.89115,0.89125,0.891,0.89125,245800000.0
2009-05-04 16:54:00,0.89125,0.8913,0.8911,0.89115,142800000.0
2009-05-04 16:55:00,0.89115,0.8913,0.891,0.89125,278400000.0
2009-05-04 16:56:00,0.89125,0.8913,0.8912,0.8913,111400000.0
2009-05-04 16:57:00,0.8912,0.89125,0.8911,0.8911,326200000.0
2009-05-04 16:58:00,0.8911,0.8914,0.8911,0.89135,207200000.0
2009-05-04 16:59:00,0.89135,0.8917,0.8913,0.89135,435799998.0
2009-05-04 17:00:00,0.89135,0.8914,0.89105,0.8911,438400000.0
2009-05-04 17:01:00,0.8911,0.89125,0.8908,0.89085,281600000.0
2009-05-04 17:02:00,0.89085,0.89115,0.89085,0.89105,219600000.0
2009-05-04 17:03:00,0.89105,0.89125,0.89095,0.89115,443200000.0
2009-05-04 17:04:00,0.89115,0.89135,0.89115,0.8912,410400000.0
2009-05-04 17:05:00,0.8912,0.8913,0.89115,0.89125,658400000.0
2009-05-04 17:06:00,0.8913,0.89195,0.8913,0.89185,460000000.0
2009-05-04 17:07:00,0.89185,0.89185,0.89165,0.8917,256200000.0
2009-05-04 17:08:00,0.8917,0.8919,0.8917,0.89175,318200000.0
2009-05-04 17:09:00,0.89175,0.8921,0.89175,0.8918,503000000.0
2009-05-04 17:10:00,0.8918,0.89195,0.8915,0.89155,659400000.0
2009-05-04 17:11:00,0.89155,0.89165,0.8915,0.8916,401200000.0
2009-05-04 17:12:00,0.89165,0.89165,0.8915,0.8916,458200000.0
2009-05-04 17:13:00,0.8916,0.89175,0.8916,0.89165,231800000.0
2009-05-04 17:14:00,0.8916,0.89175,0.89155,0.8916,284600000.0
2009-05-04 17:15:00,0.8916,0.8918,0.8915,0.8916,314100000.0
2009-05-04 17:16:00,0.8916,0.8919,0.89155,0.89175,317600000.0
2009-05-04 17:17:00,0.89175,0.89185,0.8916,0.89165,317800000.0
2009-05-04 17:18:00,0.89165,0.8919,0.8916,0.89185,185800000.0
2009-05-04 17:19:00,0.8918,0.89185,0.8917,0.8918,249800000.0
2009-05-04 17:20:00,0.8918,0.8919,0.89175,0.8918,174000000.0
2009-05-04 17:21:00,0.8918,0.8919,0.89165,0.8917,318800000.0
2009-05-04 17:22:00,0.8917,0.89185,0.89165,0.8918,189000000.0
2009-05-04 17:23:00,0.89185,0.89195,0.8916,0.89185,385200000.0
2009-05-04 17:24:00,0.892,0.89205,0.8918,0.89195,281200000.0
2009-05-04 17:25:00,0.89195,0.89205,0.89185,0.892,148400000.0
2009-05-04 17:26:00,0.892,0.8921,0.8919,0.89195,473400000.0
2009-05-04 17:27:00,0.89195,0.89205,0.8919,0.89195,252600000.0
2009-05-04 17:28:00,0.89195,0.89205,0.8917,0.8919,222399999.0
2009-05-04 17:29:00,0.89195,0.89195,0.8915,0.8916,512200000.0
2009-05-04 17:30:00,0.8916,0.89175,0.8915,0.89165,504400000.0
2009-05-04 17:31:00,0.89165,0.89175,0.89155,0.89165,337000000.0
2009-05-04 17:32:00,0.8916,0.8918,0.89155,0.89155,343799999.0
2009-05-04 17:33:00,0.89155,0.89155,0.89155,0.89155,3600000.0
2009-05-04 17:34:00,0.8916,0.8916,0.8915,0.89155,54800000.0
2009-05-04 17:35:00,0.89155,0.89165,0.8915,0.8915,157000000.0
2009-05-04 17:36:00,0.8915,0.8916,0.8915,0.8916,367200000.0
2009-05-04 17:37:00,0.8916,0.89165,0.8915,0.89155,129600000.0
2009-05-04 17:38:00,0.89155,0.8916,0.89155,0.8916,129600000.0
2009-05-04 17:39:00,0.8916,0.8917,0.8915,0.89165,583999999.0
2009-05-04 17:40:00,0.8916,0.89165,0.89155,0.8916,652600001.0
2009-05-04 17:41:00,0.89165,0.8917,0.8916,0.8916,165000000.0
2009-05-04 17:42:00,0.8916,0.89195,0.89155,0.89195,684600000.0
2009-05-04 17:43:00,0.89195,0.8921,0.8919,0.89205,99200000.0
2009-05-04 17:44:00,0.89205,0.89215,0.89205,0.89215,51600000.0
2009-05-04 17:45:00,0.89215,0.89215,0.89205,0.8921,197000000.0
2009-05-04 17:46:00,0.8921,0.8922,0.89185,0.89195,575599997.0
2009-05-04 17:47:00,0.8919,0.8923,0.89185,0.8921,638799997.0
2009-05-04 17:48:00,0.89215,0.8923,0.8921,0.8923,494799996.0
2009-05-04 17:49:00,0.8923,0.8923,0.89205,0.8922,514400000.0
2009-05-04 17:50:00,0.8921,0.89225,0.89195,0.89205,567799996.0
2009-05-04 17:51:00,0.89205,0.8922,0.89165,0.8918,631199998.0
2009-05-04 17:52:00,0.8918,0.89185,0.8917,0.89175,139200000.0
2009-05-04 17:53:00,0.8918,0.89185,0.89165,0.8917,321600000.0
2009-05-04 17:54:00,0.8917,0.8917,0.8916,0.8916,149800000.0
2009-05-04 17:55:00,0.8916,0.8917,0.8916,0.8916,265200000.0
2009-05-04 17:56:00,0.8916,0.89185,0.89155,0.89175,565600000.0
2009-05-04 17:57:00,0.89165,0.8919,0.89165,0.8918,518200000.0
2009-05-04 17:58:00,0.8918,0.89205,0.8917,0.89195,201400000.0
2009-05-04 17:59:00,0.89185,0.8919,0.89175,0.8919,501599998.0
2009-05-04 18:00:00,0.8919,0.892,0.89175,0.89185,564000000.0
2009-05-04 18:01:00,0.8919,0.8921,0.8919,0.892,447600000.0
2009-05-04 18:02:00,0.892,0.89205,0.8919,0.89205,113000000.0
2009-05-04 18:03:00,0.892,0.8921,0.892,0.8921,116000000.0
2009-05-04 18:04:00,0.8921,0.8929,0.8919,0.8928,416400000.0
2009-05-04 18:05:00,0.89275,0.893,0.8927,0.893,419400000.0
2009-05-04 18:06:00,0.8929,0.8932,0.89275,0.8931,296400000.0
2009-05-04 18:07:00,0.89315,0.89405,0.89305,0.89375,509200000.0
2009-05-04 18:08:00,0.89375,0.8944,0.89375,0.8941,463700000.0
2009-05-04 18:09:00,0.8941,0.8941,0.8939,0.894,338599999.0
2009-05-04 18:10:00,0.894,0.8941,0.8937,0.8939,297600000.0
2009-05-04 18:11:00,0.8939,0.89405,0.89375,0.8938,212600000.0
2009-05-04 18:12:00,0.8938,0.89385,0.89345,0.8936,668800000.0
2009-05-04 18:13:00,0.89365,0.89375,0.8935,0.8935,336400000.0
2009-05-04 18:14:00,0.8935,0.89375,0.8935,0.89355,463000000.0
2009-05-04 18:15:00,0.89355,0.89375,0.8935,0.8937,234600000.0
2009-05-04 18:16:00,0.8937,0.89375,0.8935,0.8935,251000000.0
2009-05-04 18:17:00,0.8935,0.8938,0.8935,0.89365,324000000.0
2009-05-04 18:18:00,0.8936,0.89365,0.8935,0.89355,190000000.0
2009-05-04 18:19:00,0.89355,0.8936,0.8935,0.89355,116200000.0
2009-05-04 18:20:00,0.8935,0.89365,0.89345,0.8935,106000000.0
2009-05-04 18:21:00,0.8935,0.89355,0.8935,0.89355,78800000.0
2009-05-04 18:22:00,0.89355,0.89355,0.89355,0.89355,21200000.0
2009-05-04 18:23:00,0.89355,0.89355,0.89355,0.89355,10000000.0
2009-05-04 18:24:00,0.89355,0.8937,0.8935,0.89355,214000000.0
2009-05-04 18:25:00,0.89355,0.8937,0.89345,0.89355,202000000.0
2009-05-04 18:26:00,0.89355,0.89355,0.8935,0.8935,38600000.0
2009-05-04 18:27:00,0.8935,0.8936,0.89335,0.89345,216200000.0
2009-05-04 18:28:00,0.8935,0.8936,0.89325,0.8933,305600000.0
2009-05-04 18:29:00,0.8933,0.89335,0.89315,0.89315,274600000.0
2009-05-04 18:30:00,0.8931,0.8933,0.893,0.89315,726000000.0
2009-05-04 18:31:00,0.8931,0.8933,0.8928,0.8929,356800002.0
2009-05-04 18:32:00,0.8929,0.893,0.89285,0.8929,352200000.0
2009-05-04 18:33:00,0.8929,0.8929,0.89255,0.8927,475100000.0
2009-05-04 18:34:00,0.8927,0.8928,0.8926,0.8928,356600000.0
2009-05-04 18:35:00,0.89275,0.8929,0.89275,0.8928,510400000.0
2009-05-04 18:36:00,0.8927,0.89285,0.8927,0.89275,528800000.0
2009-05-04 18:37:00,0.89275,0.8931,0.89275,0.8931,302600000.0
2009-05-04 18:38:00,0.8931,0.8933,0.8931,0.8932,101200000.0
2009-05-04 18:39:00,0.89315,0.89325,0.8931,0.8931,124000000.0
2009-05-04 18:40:00,0.8931,0.89335,0.8931,0.89315,291400000.0
2009-05-04 18:41:00,0.8932,0.89335,0.8932,0.89325,167000000.0
2009-05-04 18:42:00,0.89325,0.8934,0.8931,0.89335,131800000.0
2009-05-04 18:43:00,0.89335,0.89335,0.8931,0.8931,169200000.0
2009-05-04 18:44:00,0.8932,0.89325,0.8931,0.8932,105200000.0
2009-05-04 18:45:00,0.89315,0.8932,0.8931,0.89315,66600000.0
2009-05-04 18:46:00,0.8932,0.89325,0.89305,0.89315,106800000.0
2009-05-04 18:47:00,0.89325,0.8933,0.89315,0.89325,80800000.0
2009-05-04 18:48:00,0.8932,0.89325,0.8931,0.8932,184000000.0
2009-05-04 18:49:00,0.89315,0.89335,0.89315,0.8932,126800000.0
2009-05-04 18:50:00,0.8932,0.8933,0.8931,0.8931,172400000.0
2009-05-04 18:51:00,0.8931,0.89315,0.8931,0.89315,119600000.0
2009-05-04 18:52:00,0.89315,0.89315,0.8931,0.89315,32400000.0
2009-05-04 18:53:00,0.89315,0.89315,0.8931,0.8931,184400000.0
2009-05-04 18:54:00,0.8931,0.89315,0.8931,0.89315,58000000.0
2009-05-04 18:55:00,0.89315,0.89315,0.8931,0.8931,141800000.0
2009-05-04 18:56:00,0.893,0.89315,0.893,0.89315,149600000.0
2009-05-04 18:57:00,0.89315,0.8932,0.8931,0.89315,91200000.0
2009-05-04 18:58:00,0.89315,0.89325,0.89315,0.89325,157600000.0
2009-05-04 18:59:00,0.89325,0.89335,0.8932,0.89325,95600000.0
2009-05-04 19:00:00,0.89325,0.89335,0.89325,0.8933,112800000.0
2009-05-04 19:01:00,0.8933,0.8933,0.8933,0.8933,30600000.0
2009-05-04 19:02:00,0.8933,0.89335,0.89325,0.89335,38000000.0
2009-05-04 19:03:00,0.89325,0.8933,0.8932,0.8932,233000000.0
2009-05-04 19:04:00,0.8932,0.89325,0.8932,0.89325,46000000.0
2009-05-04 19:05:00,0.89325,0.8933,0.8932,0.8932,77000000.0
2009-05-04 19:06:00,0.8932,0.8932,0.8932,0.8932,73200000.0
2009-05-04 19:07:00,0.89325,0.89325,0.8931,0.8931,131400000.0
2009-05-04 19:08:00,0.8931,0.8933,0.8931,0.8932,302600000.0
2009-05-04 19:09:00,0.8932,0.89345,0.8932,0.8933,285000000.0
2009-05-04 19:10:00,0.8933,0.89335,0.89325,0.89325,82400000.0
2009-05-04 19:11:00,0.89335,0.89335,0.89325,0.89325,62200000.0
2009-05-04 19:12:00,0.8933,0.89335,0.89325,0.89325,66400000.0
2009-05-04 19:13:00,0.89325,0.89325,0.8931,0.8931,84000000.0
2009-05-04 19:14:00,0.8931,0.89325,0.8931,0.8932,227400000.0
2009-05-04 19:15:00,0.8932,0.8933,0.89315,0.8933,142600000.0
2009-05-04 19:16:00,0.8933,0.89335,0.8933,0.89335,28200000.0
2009-05-04 19:17:00,0.8933,0.8934,0.8933,0.89335,13000000.0
2009-05-04 19:18:00,0.8933,0.8933,0.8933,0.8933,6600000.0
2009-05-04 19:19:00,0.8933,0.8933,0.8933,0.8933,19800000.0
2009-05-04 19:20:00,0.8933,0.8935,0.89325,0.89345,115800000.0
2009-05-04 19:21:00,0.8935,0.8935,0.8935,0.8935,10800000.0
2009-05-04 19:22:00,0.8935,0.8935,0.8935,0.8935,64800000.0
2009-05-04 19:23:00,0.8935,0.89365,0.89345,0.8936,130400000.0
2009-05-04 19:24:00,0.89365,0.8937,0.8935,0.8936,168600000.0
2009-05-04 19:25:00,0.8936,0.8936,0.8934,0.89345,80800000.0
2009-05-04 19:26:00,0.8934,0.8936,0.8934,0.8936,170400000.0
2009-05-04 19:27:00,0.8936,0.89365,0.8935,0.89355,210200000.0
2009-05-04 19:28:00,0.8935,0.8936,0.8934,0.8934,188800000.0
2009-05-04 19:29:00,0.89345,0.89345,0.8934,0.8934,224400000.0
2009-05-04 19:30:00,0.8934,0.8935,0.8934,0.89345,234200000.0
2009-05-04 19:31:00,0.89345,0.89345,0.8934,0.8934,137800000.0
2009-05-04 19:32:00,0.8934,0.89345,0.8934,0.8934,122200000.0
2009-05-04 19:33:00,0.8934,0.8937,0.8934,0.8936,250400000.0
2009-05-04 19:34:00,0.8936,0.89365,0.89355,0.89365,402400000.0
2009-05-04 19:35:00,0.89355,0.89375,0.8935,0.8937,248600000.0
2009-05-04 19:36:00,0.8937,0.89375,0.89355,0.8937,156600000.0
2009-05-04 19:37:00,0.8937,0.8939,0.8936,0.8939,127600000.0
2009-05-04 19:38:00,0.89385,0.8939,0.89375,0.8938,60800000.0
2009-05-04 19:39:00,0.89375,0.89375,0.89365,0.89365,122800000.0
2009-05-04 19:40:00,0.8937,0.8939,0.89365,0.8939,91800000.0
2009-05-04 19:41:00,0.89395,0.894,0.8938,0.89385,74600000.0
2009-05-04 19:42:00,0.89385,0.89405,0.89385,0.89395,148200000.0
2009-05-04 19:43:00,0.89395,0.89435,0.8939,0.89425,320400000.0
2009-05-04 19:44:00,0.8942,0.8942,0.89395,0.89395,131600000.0
2009-05-04 19:45:00,0.8939,0.89395,0.8936,0.89375,189200000.0
2009-05-04 19:46:00,0.8937,0.8939,0.8937,0.8939,72600000.0
2009-05-04 19:47:00,0.8939,0.89395,0.8938,0.8938,134800000.0
2009-05-04 19:48:00,0.8937,0.8938,0.8937,0.8938,323400000.0
2009-05-04 19:49:00,0.89375,0.8939,0.89375,0.89385,322200000.0
2009-05-04 19:50:00,0.89385,0.8939,0.89385,0.8939,47400000.0
2009-05-04 19:51:00,0.89395,0.8941,0.8939,0.8939,181000000.0
2009-05-04 19:52:00,0.8939,0.89395,0.89385,0.8939,227200000.0
2009-05-04 19:53:00,0.89385,0.8939,0.8938,0.8939,86400000.0
2009-05-04 19:54:00,0.8939,0.89395,0.89375,0.8939,352200000.0
2009-05-04 19:55:00,0.89385,0.89385,0.8937,0.8938,234600000.0
2009-05-04 19:56:00,0.89375,0.8938,0.89375,0.8938,53600000.0
2009-05-04 19:57:00,0.89375,0.89375,0.89355,0.89355,140600000.0
2009-05-04 19:58:00,0.8936,0.8937,0.8936,0.8937,54100000.0
2009-05-04 19:59:00,0.89375,0.8938,0.89365,0.89365,85400000.0
2009-05-04 20:00:00,0.8936,0.89365,0.89355,0.89365,180600000.0
2009-05-04 20:01:00,0.89365,0.8938,0.89365,0.8938,112200000.0
2009-05-04 20:02:00,0.8938,0.8938,0.89375,0.8938,96800000.0
2009-05-04 20:03:00,0.8938,0.89395,0.8938,0.89395,124400000.0
2009-05-04 20:04:00,0.894,0.894,0.89365,0.89365,234600000.0
2009-05-04 20:05:00,0.89365,0.89365,0.8935,0.8935,200400000.0
2009-05-04 20:06:00,0.8935,0.8939,0.8935,0.8939,201000000.0
2009-05-04 20:07:00,0.89385,0.89385,0.8935,0.8936,268000000.0
2009-05-04 20:08:00,0.8936,0.8937,0.8935,0.89365,258200000.0
2009-05-04 20:09:00,0.89365,0.89375,0.8936,0.89365,320000000.0
2009-05-04 20:10:00,0.89365,0.8937,0.89355,0.89365,342200000.0
2009-05-04 20:11:00,0.8937,0.89375,0.89365,0.89375,144600000.0
2009-05-04 20:12:00,0.8937,0.8938,0.8937,0.8938,89800000.0
2009-05-04 20:13:00,0.8938,0.894,0.8938,0.89395,159200000.0
2009-05-04 20:14:00,0.89395,0.894,0.8938,0.8939,178600000.0
2009-05-04 20:15:00,0.8939,0.8939,0.8939,0.8939,59600000.0
2009-05-04 20:16:00,0.8939,0.8939,0.8938,0.8938,62800000.0
2009-05-04 20:17:00,0.89385,0.89385,0.8936,0.8937,78000000.0
2009-05-04 20:18:00,0.8937,0.8938,0.8936,0.8938,40100000.0
2009-05-04 20:19:00,0.8938,0.894,0.89375,0.8939,153300000.0
2009-05-04 20:20:00,0.8939,0.89395,0.89385,0.8939,55200000.0
2009-05-04 20:21:00,0.8939,0.8939,0.8937,0.8937,330600000.0
2009-05-04 20:22:00,0.89375,0.89375,0.89365,0.8937,206800000.0
2009-05-04 20:23:00,0.89375,0.89375,0.89365,0.8937,56800000.0
2009-05-04 20:24:00,0.8937,0.89375,0.89365,0.89375,84400000.0
2009-05-04 20:25:00,0.8937,0.89375,0.89365,0.89365,33400000.0
2009-05-04 20:26:00,0.89365,0.89365,0.89355,0.89365,74400000.0
2009-05-04 20:27:00,0.89365,0.8937,0.89365,0.8937,89400000.0
2009-05-04 20:28:00,0.8937,0.89375,0.89365,0.89375,143200000.0
2009-05-04 20:29:00,0.89375,0.89375,0.89365,0.8937,79400000.0
2009-05-04 20:30:00,0.89365,0.89385,0.89355,0.89385,245000000.0
2009-05-04 20:31:00,0.8939,0.8939,0.89355,0.89365,228200000.0
2009-05-04 20:32:00,0.89365,0.8937,0.89355,0.89365,115200000.0
2009-05-04 20:33:00,0.89375,0.8938,0.89365,0.8937,80400000.0
2009-05-04 20:34:00,0.8937,0.8937,0.8936,0.89365,217400000.0
2009-05-04 20:35:00,0.89365,0.8938,0.89365,0.8938,118800000.0
2009-05-04 20:36:00,0.8938,0.894,0.8937,0.8939,200200000.0
2009-05-04 20:37:00,0.89353,0.89377,0.89334,0.8936,138200000.0
2009-05-04 20:38:00,0.89395,0.89395,0.89355,0.89365,280400000.0
2009-05-04 20:39:00,0.89365,0.89375,0.89365,0.89365,142600000.0
2009-05-04 20:40:00,0.89355,0.89365,0.89345,0.8936,440200000.0
2009-05-04 20:41:00,0.8936,0.8938,0.8935,0.89365,225400000.0
2009-05-04 20:42:00,0.89365,0.89385,0.89365,0.89385,347000000.0
2009-05-04 20:43:00,0.89375,0.8938,0.89345,0.89355,312400003.0
2009-05-04 20:44:00,0.89355,0.89355,0.89345,0.8935,174000000.0
2009-05-04 20:45:00,0.89355,0.8937,0.8935,0.89355,340000000.0
2009-05-04 20:46:00,0.8936,0.8938,0.89345,0.89365,387700000.0
2009-05-04 20:47:00,0.89365,0.8938,0.89345,0.8936,281200000.0
2009-05-04 20:48:00,0.8936,0.8936,0.89345,0.8936,225600000.0
2009-05-04 20:49:00,0.89365,0.89375,0.89345,0.8935,319700000.0
2009-05-04 20:50:00,0.89355,0.89375,0.89355,0.89375,280400000.0
2009-05-04 20:51:00,0.89375,0.89375,0.89355,0.8936,377400000.0
2009-05-04 20:52:00,0.8936,0.89375,0.89355,0.8937,479200001.0
2009-05-04 20:53:00,0.8937,0.8937,0.8936,0.8936,252000000.0
2009-05-04 20:54:00,0.8936,0.8937,0.8935,0.8937,342200000.0
2009-05-04 20:55:00,0.89375,0.8938,0.89365,0.89365,149800000.0
2009-05-04 20:56:00,0.89365,0.8937,0.8935,0.8936,263800000.0
2009-05-04 20:57:00,0.8936,0.8937,0.8934,0.89365,506000001.0
2009-05-04 20:58:00,0.89365,0.89375,0.8936,0.8937,181800001.0
2009-05-04 20:59:00,0.8937,0.8938,0.8936,0.8937,111100000.0
2009-05-04 21:00:00,0.8937,0.89375,0.8936,0.8937,67800000.0
2009-05-04 21:01:00,0.89365,0.8939,0.89365,0.89375,118000000.0
2009-05-04 21:02:00,0.89375,0.8938,0.8937,0.8938,134200000.0
2009-05-04 21:03:00,0.89385,0.8939,0.8938,0.8938,52400000.0
2009-05-04 21:04:00,0.8938,0.8938,0.8937,0.8937,256400000.0
2009-05-04 21:05:00,0.89365,0.89365,0.89295,0.8931,410800000.0
2009-05-04 21:06:00,0.8931,0.8932,0.89225,0.8924,459800000.0
2009-05-04 21:07:00,0.8924,0.89255,0.89235,0.89235,187600000.0
2009-05-04 21:08:00,0.8924,0.8926,0.89235,0.89245,281600000.0
2009-05-04 21:09:00,0.8924,0.89255,0.8924,0.8925,232000000.0
2009-05-04 21:10:00,0.89255,0.89275,0.89255,0.89265,413800000.0
2009-05-04 21:11:00,0.8927,0.89295,0.89265,0.89275,329300000.0
2009-05-04 21:12:00,0.8928,0.89295,0.89275,0.89295,133000000.0
2009-05-04 21:13:00,0.89305,0.89305,0.89275,0.89275,242400000.0
2009-05-04 21:14:00,0.89275,0.8929,0.89255,0.89275,155400000.0
2009-05-04 21:15:00,0.89275,0.8931,0.89275,0.89285,327200000.0
2009-05-04 21:16:00,0.89285,0.89285,0.8926,0.8927,193800000.0
2009-05-04 21:17:00,0.8926,0.89275,0.89255,0.8927,266000000.0
2009-05-04 21:18:00,0.8927,0.89285,0.89225,0.89225,493100000.0
2009-05-04 21:19:00,0.89225,0.8924,0.8922,0.89235,185600000.0
2009-05-04 21:20:00,0.89235,0.89265,0.8923,0.8924,289600000.0
2009-05-04 21:21:00,0.8925,0.8925,0.8924,0.8925,185600000.0
2009-05-04 21:22:00,0.8925,0.8928,0.8925,0.8926,217200000.0
2009-05-04 21:23:00,0.89265,0.89285,0.8926,0.89275,309400000.0
2009-05-04 21:24:00,0.89275,0.89285,0.8927,0.89275,239800000.0
2009-05-04 21:25:00,0.89275,0.8929,0.89275,0.8929,198600000.0
2009-05-04 21:26:00,0.89285,0.8929,0.89275,0.89275,126400000.0
2009-05-04 21:27:00,0.89275,0.8928,0.8927,0.8928,84800000.0
2009-05-04 21:28:00,0.89265,0.89265,0.8926,0.8926,88000000.0
2009-05-04 21:29:00,0.89265,0.89275,0.8926,0.89275,86400000.0
2009-05-04 21:30:00,0.8927,0.89285,0.8925,0.89255,167400000.0
2009-05-04 21:31:00,0.8926,0.8927,0.8926,0.8926,158400000.0
2009-05-04 21:32:00,0.8926,0.89275,0.8926,0.8927,275400000.0
2009-05-04 21:33:00,0.8927,0.8928,0.8926,0.8926,200600000.0
2009-05-04 21:34:00,0.8926,0.8926,0.8925,0.8925,141000000.0
2009-05-04 21:35:00,0.8926,0.8926,0.89245,0.8925,153200000.0
2009-05-04 21:36:00,0.89245,0.8928,0.89245,0.89275,135400000.0
2009-05-04 21:37:00,0.8928,0.8928,0.8927,0.89275,375000000.0
2009-05-04 21:38:00,0.89275,0.89285,0.89275,0.8928,60800000.0
2009-05-04 21:39:00,0.89285,0.8929,0.8928,0.8929,131800000.0
2009-05-04 21:40:00,0.8929,0.89295,0.89275,0.89275,41200000.0
2009-05-04 21:41:00,0.8928,0.8928,0.8927,0.89275,101600000.0
2009-05-04 21:42:00,0.89275,0.8928,0.89275,0.89275,108800000.0
2009-05-04 21:43:00,0.89275,0.89285,0.89275,0.89285,35200000.0
2009-05-04 21:44:00,0.8929,0.8929,0.8928,0.8928,44000000.0
2009-05-04 21:45:00,0.8929,0.893,0.89285,0.8929,56800000.0
2009-05-04 21:46:00,0.89295,0.89295,0.8929,0.89295,156000000.0
2009-05-04 21:47:00,0.89295,0.89295,0.8929,0.8929,49600000.0
2009-05-04 21:48:00,0.89295,0.89305,0.89295,0.89295,117600000.0
2009-05-04 21:49:00,0.8929,0.89315,0.89285,0.89305,203200000.0
2009-05-04 21:50:00,0.8931,0.89325,0.89295,0.89325,232400000.0
2009-05-04 21:51:00,0.89325,0.8933,0.8932,0.89325,64600000.0
2009-05-04 21:52:00,0.89325,0.8934,0.89315,0.8933,195200000.0
2009-05-04 21:53:00,0.89325,0.89335,0.89305,0.8931,111200000.0
2009-05-04 21:54:00,0.89305,0.8932,0.89305,0.8932,83200000.0
2009-05-04 21:55:00,0.8932,0.8933,0.8932,0.8933,149600000.0
2009-05-04 21:56:00,0.89325,0.89325,0.89325,0.89325,160000000.0
2009-05-04 21:57:00,0.89325,0.89325,0.8931,0.8931,43200000.0
2009-05-04 21:58:00,0.893,0.8931,0.89295,0.89305,91800000.0
2009-05-04 21:59:00,0.893,0.8933,0.893,0.89315,81600000.0
2009-05-04 22:00:00,0.89315,0.89325,0.89295,0.8932,393600000.0
2009-05-04 22:01:00,0.8932,0.8932,0.893,0.89305,78600000.0
2009-05-04 22:02:00,0.89305,0.8931,0.89295,0.89295,66400000.0
2009-05-04 22:03:00,0.89295,0.8931,0.8929,0.89295,250400000.0
2009-05-04 22:04:00,0.893,0.8931,0.8929,0.8931,195000000.0
2009-05-04 22:05:00,0.89305,0.8931,0.8927,0.8927,96000000.0
2009-05-04 22:06:00,0.8928,0.8929,0.89275,0.89285,76000000.0
2009-05-04 22:07:00,0.8928,0.89285,0.8927,0.8927,227200000.0
2009-05-04 22:08:00,0.8927,0.89275,0.89255,0.89275,221600000.0
2009-05-04 22:09:00,0.8928,0.89285,0.89265,0.89275,147000000.0
2009-05-04 22:10:00,0.89275,0.89285,0.8927,0.89275,104800000.0
2009-05-04 22:11:00,0.8928,0.8928,0.89275,0.89275,22400000.0
2009-05-04 22:12:00,0.8928,0.8928,0.8927,0.8927,70400000.0
2009-05-04 22:13:00,0.8927,0.8928,0.8927,0.8928,99200000.0
2009-05-04 22:14:00,0.8928,0.89295,0.8928,0.89285,86400000.0
2009-05-04 22:15:00,0.89285,0.893,0.89285,0.8929,51200000.0
2009-05-04 22:16:00,0.8929,0.8929,0.89275,0.8929,54400000.0
2009-05-04 22:17:00,0.8929,0.89305,0.8929,0.89305,22400000.0
2009-05-04 22:18:00,0.8929,0.893,0.8929,0.8929,49600000.0
2009-05-04 22:19:00,0.8929,0.893,0.8929,0.89295,85600000.0
2009-05-04 22:20:00,0.89295,0.89295,0.89295,0.89295,48000000.0
2009-05-04 22:21:00,0.89295,0.89295,0.89295,0.89295,41600000.0
2009-05-04 22:22:00,0.89295,0.89295,0.8929,0.89295,43200000.0
2009-05-04 22:23:00,0.89295,0.89295,0.89295,0.89295,22400000.0
2009-05-04 22:24:00,0.89295,0.89295,0.8929,0.8929,12800000.0
2009-05-04 22:25:00,0.8929,0.8929,0.8929,0.8929,39200000.0
2009-05-04 22:26:00,0.8929,0.8931,0.8929,0.8931,20600000.0
2009-05-04 22:27:00,0.89285,0.8929,0.89285,0.8929,17600000.0
2009-05-04 22:28:00,0.8929,0.89295,0.8929,0.89295,12000000.0
2009-05-04 22:29:00,0.89295,0.89295,0.8929,0.8929,29600000.0
2009-05-04 22:30:00,0.8929,0.8929,0.8929,0.8929,14400000.0
2009-05-04 22:31:00,0.8929,0.8929,0.8927,0.8928,56600000.0
2009-05-04 22:32:00,0.8928,0.8929,0.8928,0.8929,68800000.0
2009-05-04 22:33:00,0.8929,0.8929,0.8927,0.8927,234400000.0
2009-05-04 22:34:00,0.8927,0.8927,0.8925,0.89265,123600000.0
2009-05-04 22:35:00,0.89265,0.89275,0.89265,0.89265,92000000.0
2009-05-04 22:36:00,0.89275,0.89275,0.89265,0.8927,81600000.0
2009-05-04 22:37:00,0.8927,0.8927,0.8926,0.89265,100000000.0
2009-05-04 22:38:00,0.89235,0.89238,0.89235,0.89235,28200000.0
2009-05-04 22:39:00,0.89265,0.8927,0.89265,0.8927,22400000.0
2009-05-04 22:40:00,0.8927,0.8927,0.89265,0.89265,25600000.0
2009-05-04 22:41:00,0.89265,0.89265,0.8926,0.8926,66400000.0
2009-05-04 22:42:00,0.8926,0.8926,0.8926,0.8926,70400000.0
2009-05-04 22:43:00,0.8926,0.89265,0.8926,0.89265,114400000.0
2009-05-04 22:44:00,0.8927,0.8927,0.89265,0.8927,175200000.0
2009-05-04 22:45:00,0.8927,0.89275,0.8925,0.8925,138400000.0
2009-05-04 22:46:00,0.8926,0.8929,0.89255,0.8929,82400000.0
2009-05-04 22:47:00,0.89285,0.89295,0.8928,0.8929,68800000.0
2009-05-04 22:48:00,0.8929,0.8932,0.8929,0.8932,92000000.0
2009-05-04 22:49:00,0.89315,0.89315,0.893,0.893,226800000.0
2009-05-04 22:50:00,0.893,0.89305,0.89295,0.893,100800000.0
2009-05-04 22:51:00,0.893,0.89305,0.893,0.893,94400000.0
2009-05-04 22:52:00,0.893,0.89305,0.893,0.893,71200000.0
2009-05-04 22:53:00,0.893,0.893,0.89295,0.893,50400000.0
2009-05-04 22:54:00,0.8929,0.89305,0.8927,0.89295,150400000.0
2009-05-04 22:55:00,0.89295,0.89295,0.89275,0.89285,99800000.0
2009-05-04 22:56:00,0.89285,0.89285,0.8928,0.8928,19200000.0
2009-05-04 22:57:00,0.89275,0.89285,0.89265,0.89275,104000000.0
2009-05-04 22:58:00,0.89275,0.89275,0.8924,0.89245,192400000.0
2009-05-04 22:59:00,0.89245,0.89255,0.8924,0.89255,79200000.0
2009-05-04 23:00:00,0.8923,0.8925,0.8923,0.89245,13800000.0
2009-05-04 23:01:00,0.89245,0.89245,0.89245,0.89245,3000000.0
2009-05-04 23:02:00,0.89245,0.8926,0.89245,0.8925,23800000.0
2009-05-04 23:03:00,0.8925,0.8927,0.8925,0.8927,42200000.0
2009-05-04 23:04:00,0.8927,0.8927,0.89265,0.8927,5600000.0
2009-05-04 23:05:00,0.8927,0.8927,0.8927,0.8927,9800000.0
2009-05-04 23:06:00,0.89285,0.89285,0.8926,0.8927,30500000.0
2009-05-04 23:07:00,0.89285,0.89285,0.8927,0.8927,7100000.0
2009-05-04 23:08:00,0.89275,0.8929,0.89265,0.89275,21300000.0
2009-05-04 23:09:00,0.89275,0.893,0.8926,0.8927,98400000.0
2009-05-04 23:10:00,0.89275,0.89305,0.89265,0.89275,114900000.0
2009-05-04 23:11:00,0.89275,0.89275,0.8927,0.89275,33000000.0
2009-05-04 23:12:00,0.8929,0.8929,0.89265,0.89275,36400000.0
2009-05-04 23:13:00,0.8928,0.89285,0.89265,0.89285,30400000.0
2009-05-04 23:14:00,0.89275,0.8928,0.8926,0.8928,32000000.0
2009-05-04 23:15:00,0.89255,0.8928,0.89255,0.8928,22400000.0
2009-05-04 23:16:00,0.8928,0.8928,0.89245,0.89245,54400000.0
2009-05-04 23:17:00,0.89255,0.89285,0.89245,0.89285,57600000.0
2009-05-04 23:18:00,0.8926,0.89265,0.8926,0.89265,6400000.0
2009-05-04 23:19:00,0.89265,0.89285,0.89265,0.89275,57600000.0
2009-05-04 23:20:00,0.89275,0.89275,0.8927,0.8927,54400000.0
2009-05-04 23:21:00,0.89275,0.8929,0.89255,0.89285,67200000.0
2009-05-04 23:22:00,0.8927,0.89285,0.8927,0.89285,22400000.0
2009-05-04 23:23:00,0.8928,0.89295,0.8928,0.89295,22400000.0
2009-05-04 23:24:00,0.893,0.893,0.89265,0.89275,65600000.0
2009-05-04 23:25:00,0.8928,0.8928,0.89275,0.89275,9600000.0
2009-05-04 23:26:00,0.8927,0.89275,0.8927,0.89275,9600000.0
2009-05-04 23:27:00,0.89275,0.89275,0.89245,0.8926,48000000.0
2009-05-04 23:28:00,0.8926,0.8926,0.8922,0.8922,135200000.0
2009-05-04 23:29:00,0.8923,0.8923,0.89195,0.8921,79200000.0
2009-05-04 23:30:00,0.8921,0.8923,0.8921,0.8922,124000000.0
2009-05-04 23:31:00,0.8922,0.8922,0.8922,0.8922,35200000.0
2009-05-04 23:32:00,0.8922,0.8927,0.8922,0.89245,64600000.0
2009-05-04 23:33:00,0.89245,0.89245,0.89215,0.8922,32000000.0
2009-05-04 23:34:00,0.89205,0.89205,0.8916,0.8916,87600000.0
2009-05-04 23:35:00,0.8915,0.89195,0.8915,0.8918,100200000.0
2009-05-04 23:36:00,0.8918,0.89195,0.8918,0.89185,69600000.0
2009-05-04 23:37:00,0.8917,0.89175,0.89165,0.8917,48000000.0
2009-05-04 23:38:00,0.89185,0.892,0.8918,0.8918,34800000.0
2009-05-04 23:39:00,0.8918,0.8919,0.8917,0.8918,51200000.0
2009-05-04 23:40:00,0.89185,0.89215,0.89175,0.8919,79600000.0
2009-05-04 23:41:00,0.8918,0.89195,0.89175,0.89185,41000000.0
2009-05-04 23:42:00,0.8919,0.8919,0.89185,0.89185,8400000.0
2009-05-04 23:43:00,0.89185,0.89185,0.8916,0.8916,86600000.0
2009-05-04 23:44:00,0.8916,0.8919,0.8916,0.8918,36800000.0
2009-05-04 23:45:00,0.89185,0.89195,0.8918,0.8919,37200000.0
2009-05-04 23:46:00,0.89195,0.89205,0.8919,0.892,128400000.0
2009-05-04 23:47:00,0.89195,0.8921,0.89195,0.892,189400000.0
2009-05-04 23:48:00,0.89205,0.89225,0.892,0.89205,46600000.0
2009-05-04 23:49:00,0.8922,0.8923,0.89205,0.8923,37000000.0
2009-05-04 23:50:00,0.8923,0.89245,0.89225,0.89225,49400000.0
2009-05-04 23:51:00,0.8922,0.89225,0.89215,0.89225,69800000.0
2009-05-04 23:52:00,0.8922,0.89235,0.8922,0.89235,18800000.0
2009-05-04 23:53:00,0.892,0.89235,0.892,0.8923,92600000.0
2009-05-04 23:54:00,0.89225,0.89225,0.89215,0.8922,24600000.0
2009-05-04 23:55:00,0.89215,0.89225,0.89215,0.89225,25200000.0
2009-05-04 23:56:00,0.89225,0.89225,0.8922,0.8922,11000000.0
2009-05-04 23:57:00,0.8922,0.8922,0.892,0.892,33800000.0
2009-05-04 23:58:00,0.892,0.8921,0.892,0.89205,28600000.0
2009-05-04 23:59:00,0.8921,0.89215,0.8921,0.89215,14600000.0
2009-05-05 00:00:00,0.8922,0.8922,0.89205,0.8922,54800000.0
2009-05-05 00:01:00,0.8922,0.8923,0.8919,0.892,158600000.0
2009-05-05 00:02:00,0.892,0.89205,0.8919,0.89195,110600000.0
2009-05-05 00:03:00,0.89195,0.892,0.8919,0.89195,30000000.0
2009-05-05 00:04:00,0.8919,0.8919,0.89175,0.89175,31600000.0
2009-05-05 00:05:00,0.8917,0.89195,0.8916,0.89185,77200000.0
2009-05-05 00:06:00,0.89185,0.8919,0.89185,0.8919,35000000.0
2009-05-05 00:07:00,0.8919,0.89195,0.8917,0.8917,85600000.0
2009-05-05 00:08:00,0.8917,0.8917,0.8917,0.8917,74400000.0
2009-05-05 00:09:00,0.8917,0.8917,0.89165,0.8917,12000000.0
2009-05-05 00:10:00,0.89165,0.89175,0.89165,0.89175,85600000.0
2009-05-05 00:11:00,0.8917,0.89175,0.8916,0.89165,42800000.0
2009-05-05 00:12:00,0.8916,0.89175,0.8916,0.89175,49600000.0
2009-05-05 00:13:00,0.89165,0.892,0.89165,0.89195,86600000.0
2009-05-05 00:14:00,0.89195,0.89195,0.8917,0.8918,179800000.0
2009-05-05 00:15:00,0.89195,0.89195,0.8917,0.8918,249400000.0
2009-05-05 00:16:00,0.8918,0.8925,0.89175,0.8925,178200000.0
2009-05-05 00:17:00,0.89245,0.8931,0.89245,0.8927,230400000.0
2009-05-05 00:18:00,0.8927,0.8927,0.8924,0.8924,201200000.0
2009-05-05 00:19:00,0.89245,0.89275,0.8924,0.8927,168200000.0
2009-05-05 00:20:00,0.8927,0.8929,0.8926,0.8928,143400000.0
2009-05-05 00:21:00,0.8928,0.89295,0.8927,0.8929,69000000.0
2009-05-05 00:22:00,0.8928,0.893,0.8927,0.8928,52200000.0
2009-05-05 00:23:00,0.89275,0.89295,0.8925,0.8925,139000000.0
2009-05-05 00:24:00,0.8925,0.89295,0.8925,0.89285,158800000.0
2009-05-05 00:25:00,0.8929,0.8929,0.89285,0.89285,13000000.0
2009-05-05 00:26:00,0.89285,0.89285,0.89265,0.89275,116000000.0
2009-05-05 00:27:00,0.89275,0.89295,0.89275,0.8928,220200000.0
2009-05-05 00:28:00,0.8928,0.8931,0.8927,0.8927,76000000.0
2009-05-05 00:29:00,0.89255,0.8928,0.89255,0.89275,55000000.0
2009-05-05 00:30:00,0.8927,0.8927,0.89215,0.8923,230400000.0
2009-05-05 00:31:00,0.89235,0.89235,0.89225,0.8923,33800000.0
2009-05-05 00:32:00,0.89225,0.89225,0.8922,0.8922,23400000.0
2009-05-05 00:33:00,0.8922,0.89225,0.89215,0.89215,49600000.0
2009-05-05 00:34:00,0.8921,0.89225,0.89205,0.8922,52000000.0
2009-05-05 00:35:00,0.8922,0.89255,0.8922,0.8925,58800000.0
2009-05-05 00:36:00,0.89255,0.89255,0.8925,0.8925,18200000.0
2009-05-05 00:37:00,0.89245,0.89255,0.89245,0.89255,22200000.0
2009-05-05 00:38:00,0.89255,0.89255,0.8924,0.8924,99000000.0
2009-05-05 00:39:00,0.89235,0.8924,0.89235,0.89235,23400000.0
2009-05-05 00:40:00,0.89235,0.8924,0.89235,0.89235,18200000.0
2009-05-05 00:41:00,0.8924,0.8925,0.8924,0.89245,49400000.0
2009-05-05 00:42:00,0.89245,0.8925,0.89235,0.8924,133400000.0
2009-05-05 00:43:00,0.8925,0.8925,0.8923,0.8923,39600000.0
2009-05-05 00:44:00,0.8923,0.8924,0.89225,0.89235,39000000.0
2009-05-05 00:45:00,0.8924,0.8924,0.8924,0.8924,65400000.0
2009-05-05 00:46:00,0.8924,0.89265,0.8924,0.89245,179200000.0
2009-05-05 00:47:00,0.89245,0.89255,0.89245,0.8925,44000000.0
2009-05-05 00:48:00,0.8925,0.8927,0.89245,0.8927,82000000.0
2009-05-05 00:49:00,0.89275,0.89275,0.8926,0.89265,36000000.0
2009-05-05 00:50:00,0.89265,0.8927,0.89245,0.8927,107400000.0
2009-05-05 00:51:00,0.8926,0.89275,0.8926,0.8927,57400000.0
2009-05-05 00:52:00,0.89265,0.8927,0.89265,0.8927,31000000.0
2009-05-05 00:53:00,0.8927,0.8927,0.8927,0.8927,21200000.0
2009-05-05 00:54:00,0.8927,0.8927,0.89265,0.8927,23400000.0
2009-05-05 00:55:00,0.8927,0.89275,0.8927,0.89275,32400000.0
2009-05-05 00:56:00,0.89275,0.89275,0.8926,0.89265,40200000.0
2009-05-05 00:57:00,0.8927,0.8927,0.89245,0.8926,27200000.0
2009-05-05 00:58:00,0.89255,0.8926,0.8924,0.89255,91200000.0
2009-05-05 00:59:00,0.8924,0.8926,0.89235,0.8926,79600000.0
2009-05-05 01:00:00,0.89265,0.8928,0.89235,0.89265,306400000.0
2009-05-05 01:01:00,0.8926,0.8927,0.89235,0.89265,184000000.0
2009-05-05 01:02:00,0.89265,0.8927,0.89255,0.89255,183000000.0
2009-05-05 01:03:00,0.89255,0.89255,0.8925,0.8925,93600000.0
2009-05-05 01:04:00,0.8925,0.8926,0.8925,0.8926,54200000.0
2009-05-05 01:05:00,0.89255,0.89255,0.89245,0.89245,31200000.0
2009-05-05 01:06:00,0.89245,0.89245,0.89245,0.89245,15200000.0
2009-05-05 01:07:00,0.89227,0.89243,0.89215,0.89243,103000000.0
2009-05-05 01:08:00,0.8925,0.89255,0.8921,0.89225,53000000.0
2009-05-05 01:09:00,0.89235,0.8926,0.89235,0.8924,118600000.0
2009-05-05 01:10:00,0.8923,0.89265,0.8923,0.89255,111600000.0
2009-05-05 01:11:00,0.89255,0.89255,0.8924,0.89245,155600000.0
2009-05-05 01:12:00,0.89245,0.89245,0.8924,0.89245,18800000.0
2009-05-05 01:13:00,0.8924,0.89245,0.89235,0.89235,60200000.0
2009-05-05 01:14:00,0.89235,0.89275,0.89235,0.89275,87800000.0
2009-05-05 01:15:00,0.8927,0.8927,0.89255,0.89255,73400000.0
2009-05-05 01:16:00,0.89265,0.8927,0.8926,0.8927,172800000.0
2009-05-05 01:17:00,0.8927,0.8927,0.8927,0.8927,12400000.0
2009-05-05 01:18:00,0.8928,0.8929,0.89275,0.89285,91800000.0
2009-05-05 01:19:00,0.89285,0.8929,0.8927,0.8928,108000000.0
2009-05-05 01:20:00,0.89275,0.89275,0.89265,0.89275,56200000.0
2009-05-05 01:21:00,0.8929,0.893,0.8929,0.8929,105800000.0
2009-05-05 01:22:00,0.89295,0.89295,0.8929,0.89295,8400000.0
2009-05-05 01:23:00,0.89295,0.89295,0.8928,0.89285,66400000.0
2009-05-05 01:24:00,0.89285,0.893,0.89275,0.893,112600000.0
2009-05-05 01:25:00,0.893,0.8932,0.893,0.8931,45400000.0
2009-05-05 01:26:00,0.8931,0.8931,0.89265,0.8927,87600000.0
2009-05-05 01:27:00,0.89265,0.8927,0.89265,0.8927,58600000.0
2009-05-05 01:28:00,0.8927,0.8927,0.89265,0.89265,49400000.0
2009-05-05 01:29:00,0.89265,0.89265,0.8925,0.8925,67400000.0
2009-05-05 01:30:00,0.8925,0.8925,0.8925,0.8925,144200000.0
2009-05-05 01:31:00,0.8925,0.89255,0.8925,0.89255,84400000.0
2009-05-05 01:32:00,0.8926,0.8926,0.89255,0.89255,10600000.0
2009-05-05 01:33:00,0.8925,0.89255,0.8925,0.8925,117000000.0
2009-05-05 01:34:00,0.8925,0.89255,0.8925,0.8925,65200000.0
2009-05-05 01:35:00,0.8925,0.89265,0.8925,0.89265,61800000.0
2009-05-05 01:36:00,0.89265,0.89265,0.8924,0.89255,134400000.0
2009-05-05 01:37:00,0.89255,0.8926,0.8925,0.89255,39000000.0
2009-05-05 01:38:00,0.89255,0.89255,0.8925,0.8925,14400000.0
2009-05-05 01:39:00,0.8925,0.8925,0.8924,0.8924,15600000.0
2009-05-05 01:40:00,0.8924,0.8924,0.89235,0.89235,23000000.0
2009-05-05 01:41:00,0.89235,0.89235,0.89235,0.89235,2600000.0
2009-05-05 01:42:00,0.89235,0.8924,0.8923,0.89235,35200000.0
2009-05-05 01:43:00,0.89235,0.8924,0.89235,0.89235,49000000.0
2009-05-05 01:44:00,0.8924,0.89265,0.89235,0.89245,191000000.0
2009-05-05 01:45:00,0.8921,0.8926,0.89205,0.89255,77000000.0
2009-05-05 01:46:00,0.89255,0.89285,0.89255,0.89285,109600000.0
2009-05-05 01:47:00,0.89285,0.89285,0.89255,0.8926,107400000.0
2009-05-05 01:48:00,0.8926,0.8926,0.89255,0.89255,24800000.0
2009-05-05 01:49:00,0.8925,0.8925,0.8923,0.89235,62800000.0
2009-05-05 01:50:00,0.8924,0.89255,0.89235,0.8925,53200000.0
2009-05-05 01:51:00,0.89245,0.89245,0.89225,0.89225,114400000.0
2009-05-05 01:52:00,0.89225,0.8923,0.89215,0.89215,248000000.0
2009-05-05 01:53:00,0.89215,0.89215,0.89215,0.89215,62800000.0
2009-05-05 01:54:00,0.89215,0.8922,0.8921,0.89215,210200000.0
2009-05-05 01:55:00,0.89215,0.89235,0.89215,0.89215,301200000.0
2009-05-05 01:56:00,0.8922,0.89245,0.89215,0.89235,219200000.0
2009-05-05 01:57:00,0.89235,0.8924,0.8923,0.89235,70800000.0
2009-05-05 01:58:00,0.8925,0.8925,0.89235,0.89235,108800000.0
2009-05-05 01:59:00,0.89235,0.89235,0.8921,0.8923,70200000.0
2009-05-05 02:00:00,0.8923,0.8926,0.8918,0.892,162200000.0
2009-05-05 02:01:00,0.892,0.89215,0.892,0.89205,128200000.0
2009-05-05 02:02:00,0.89205,0.89225,0.892,0.89205,119800000.0
2009-05-05 02:03:00,0.892,0.89205,0.89185,0.892,113000000.0
2009-05-05 02:04:00,0.89205,0.8922,0.892,0.89205,104000000.0
2009-05-05 02:05:00,0.89205,0.89205,0.8918,0.89185,162800000.0
2009-05-05 02:06:00,0.89185,0.89195,0.89185,0.8919,94600000.0
2009-05-05 02:07:00,0.8919,0.8919,0.89185,0.8919,64000000.0
2009-05-05 02:08:00,0.89185,0.892,0.8918,0.892,152000000.0
2009-05-05 02:09:00,0.892,0.8921,0.89195,0.89205,134800000.0
2009-05-05 02:10:00,0.89205,0.89215,0.89205,0.8921,61600000.0
2009-05-05 02:11:00,0.89215,0.8922,0.89195,0.892,132400000.0
2009-05-05 02:12:00,0.892,0.892,0.8919,0.89195,76200000.0
2009-05-05 02:13:00,0.89195,0.892,0.8917,0.89195,134600000.0
2009-05-05 02:14:00,0.89195,0.89205,0.8918,0.892,202200000.0
2009-05-05 02:15:00,0.89205,0.89205,0.892,0.892,48000000.0
2009-05-05 02:16:00,0.89195,0.89195,0.8919,0.8919,33400000.0
2009-05-05 02:17:00,0.89195,0.892,0.89195,0.892,80600000.0
2009-05-05 02:18:00,0.892,0.89215,0.8918,0.89195,184000000.0
2009-05-05 02:19:00,0.89195,0.892,0.8919,0.89195,88400000.0
2009-05-05 02:20:00,0.89195,0.89195,0.89185,0.8919,75400000.0
2009-05-05 02:21:00,0.8919,0.89195,0.89185,0.89195,118200000.0
2009-05-05 02:22:00,0.8919,0.8922,0.8919,0.8922,141400000.0
2009-05-05 02:23:00,0.89215,0.8923,0.89215,0.89215,92000000.0
2009-05-05 02:24:00,0.89215,0.89225,0.89215,0.89225,71800000.0
2009-05-05 02:25:00,0.89225,0.8924,0.89205,0.89205,143000000.0
2009-05-05 02:26:00,0.89205,0.89235,0.892,0.89235,115400000.0
2009-05-05 02:27:00,0.89245,0.8925,0.89225,0.89235,44800000.0
2009-05-05 02:28:00,0.8923,0.89235,0.89215,0.89215,142400000.0
2009-05-05 02:29:00,0.8922,0.89225,0.89215,0.89215,69400000.0
2009-05-05 02:30:00,0.8921,0.89215,0.89195,0.8921,90400000.0
2009-05-05 02:31:00,0.89205,0.89215,0.892,0.89215,183200000.0
2009-05-05 02:32:00,0.89203,0.89203,0.89198,0.89198,18400000.0
2009-05-05 02:33:00,0.8922,0.89235,0.89185,0.89185,268000000.0
2009-05-05 02:34:00,0.89185,0.89215,0.89185,0.89205,122800000.0
2009-05-05 02:35:00,0.8921,0.8922,0.89205,0.89205,64000000.0
2009-05-05 02:36:00,0.89205,0.89205,0.89195,0.892,111800000.0
2009-05-05 02:37:00,0.892,0.892,0.892,0.892,9600000.0
2009-05-05 02:38:00,0.89195,0.89195,0.89185,0.8919,100800000.0
2009-05-05 02:39:00,0.8919,0.8919,0.8918,0.89185,77800000.0
2009-05-05 02:40:00,0.89185,0.89185,0.8917,0.8918,168200000.0
2009-05-05 02:41:00,0.8918,0.8919,0.89175,0.89185,189200000.0
2009-05-05 02:42:00,0.89185,0.892,0.8918,0.8918,188000000.0
2009-05-05 02:43:00,0.89175,0.8919,0.89175,0.89185,106800000.0
2009-05-05 02:44:00,0.8918,0.8918,0.89175,0.89175,53400000.0
2009-05-05 02:45:00,0.89175,0.8918,0.89175,0.8918,101400000.0
2009-05-05 02:46:00,0.8918,0.89205,0.8918,0.89185,131000000.0
2009-05-05 02:47:00,0.8919,0.89205,0.8918,0.89185,141000000.0
2009-05-05 02:48:00,0.89185,0.8919,0.8918,0.89185,168600000.0
2009-05-05 02:49:00,0.8918,0.8921,0.8918,0.8921,176400000.0
2009-05-05 02:50:00,0.8921,0.89235,0.89205,0.8923,115200000.0
2009-05-05 02:51:00,0.8923,0.89245,0.892,0.892,80800000.0
2009-05-05 02:52:00,0.892,0.89215,0.892,0.892,91800000.0
2009-05-05 02:53:00,0.89205,0.89235,0.89205,0.89225,76400000.0
2009-05-05 02:54:00,0.89225,0.89235,0.89225,0.89235,79000000.0
2009-05-05 02:55:00,0.8923,0.8923,0.89195,0.8921,199200000.0
2009-05-05 02:56:00,0.8921,0.89215,0.89205,0.89205,81000000.0
2009-05-05 02:57:00,0.8921,0.89225,0.892,0.892,256200000.0
2009-05-05 02:58:00,0.892,0.89205,0.8918,0.89195,109400000.0
2009-05-05 02:59:00,0.89195,0.89195,0.8919,0.8919,61800000.0
2009-05-05 03:00:00,0.8919,0.89205,0.8919,0.892,105800000.0
2009-05-05 03:01:00,0.892,0.8921,0.89195,0.892,47800000.0
2009-05-05 03:02:00,0.892,0.892,0.8919,0.8919,94400000.0
2009-05-05 03:03:00,0.8919,0.89195,0.8919,0.8919,20600000.0
2009-05-05 03:04:00,0.8919,0.8919,0.8918,0.8919,235600000.0
2009-05-05 03:05:00,0.8919,0.892,0.8919,0.8919,191000000.0
2009-05-05 03:06:00,0.8919,0.89205,0.8919,0.8919,307000000.0
2009-05-05 03:07:00,0.8919,0.8919,0.8919,0.8919,69200000.0
2009-05-05 03:08:00,0.8919,0.8919,0.8919,0.8919,57400000.0
2009-05-05 03:09:00,0.8919,0.89195,0.8919,0.8919,74600000.0
2009-05-05 03:10:00,0.89195,0.8921,0.89195,0.892,37000000.0
2009-05-05 03:11:00,0.89195,0.8921,0.89195,0.892,57800000.0
2009-05-05 03:12:00,0.892,0.8921,0.892,0.8921,45800000.0
2009-05-05 03:13:00,0.8921,0.8922,0.89205,0.8921,59600000.0
2009-05-05 03:14:00,0.89215,0.8922,0.892,0.892,148000000.0
2009-05-05 03:15:00,0.892,0.8923,0.892,0.8922,192800000.0
2009-05-05 03:16:00,0.89215,0.89235,0.89215,0.89215,201200000.0
2009-05-05 03:17:00,0.8923,0.8923,0.8918,0.8918,186800000.0
2009-05-05 03:18:00,0.8918,0.89195,0.8918,0.89195,258000000.0
2009-05-05 03:19:00,0.892,0.89205,0.89195,0.89195,45200000.0
2009-05-05 03:20:00,0.892,0.892,0.89195,0.892,11200000.0
2009-05-05 03:21:00,0.89205,0.8921,0.8919,0.89195,120200000.0
2009-05-05 03:22:00,0.892,0.89205,0.8919,0.8919,99400000.0
2009-05-05 03:23:00,0.8919,0.8919,0.8918,0.89185,199000000.0
2009-05-05 03:24:00,0.89185,0.89185,0.89185,0.89185,32200000.0
2009-05-05 03:25:00,0.89195,0.89215,0.89195,0.8921,200200000.0
2009-05-05 03:26:00,0.8921,0.89235,0.8921,0.89225,146200000.0
2009-05-05 03:27:00,0.89225,0.8923,0.89215,0.89215,93000000.0
2009-05-05 03:28:00,0.89215,0.8923,0.8921,0.8921,99600000.0
2009-05-05 03:29:00,0.89215,0.89225,0.8921,0.8922,53000000.0
2009-05-05 03:30:00,0.8922,0.89225,0.8921,0.89225,52800000.0
2009-05-05 03:31:00,0.8922,0.8923,0.8922,0.8923,56600000.0
2009-05-05 03:32:00,0.8922,0.89225,0.8922,0.89225,9000000.0
2009-05-05 03:33:00,0.8922,0.8923,0.8922,0.8922,26800000.0
2009-05-05 03:34:00,0.8922,0.8922,0.89215,0.8922,30800000.0
2009-05-05 03:35:00,0.8922,0.8922,0.89215,0.8922,10000000.0
2009-05-05 03:36:00,0.89215,0.8922,0.8921,0.89215,34000000.0
2009-05-05 03:37:00,0.8922,0.8922,0.8922,0.8922,5000000.0
2009-05-05 03:38:00,0.89215,0.8922,0.89215,0.8922,5200000.0
2009-05-05 03:39:00,0.8922,0.8922,0.8922,0.8922,16200000.0
2009-05-05 03:40:00,0.8922,0.89225,0.89205,0.89205,54400000.0
2009-05-05 03:41:00,0.89205,0.8922,0.8919,0.892,155800000.0
2009-05-05 03:42:00,0.892,0.8922,0.89195,0.8922,123800000.0
2009-05-05 03:43:00,0.8922,0.89225,0.89215,0.89225,42200000.0
2009-05-05 03:44:00,0.89225,0.89225,0.89205,0.8921,157400000.0
2009-05-05 03:45:00,0.8921,0.8921,0.89195,0.892,112000000.0
2009-05-05 03:46:00,0.892,0.89205,0.8919,0.8919,236200000.0
2009-05-05 03:47:00,0.8919,0.892,0.8919,0.892,138000000.0
2009-05-05 03:48:00,0.892,0.8921,0.8918,0.8919,158200000.0
2009-05-05 03:49:00,0.8919,0.892,0.8919,0.892,141400000.0
2009-05-05 03:50:00,0.892,0.8921,0.892,0.892,60600000.0
2009-05-05 03:51:00,0.892,0.89205,0.892,0.892,27000000.0
2009-05-05 03:52:00,0.89195,0.8921,0.89195,0.89205,32000000.0
2009-05-05 03:53:00,0.89205,0.8922,0.89205,0.8922,20400000.0
2009-05-05 03:54:00,0.8921,0.8922,0.8921,0.8921,109600000.0
2009-05-05 03:55:00,0.8921,0.8921,0.8921,0.8921,15200000.0
2009-05-05 03:56:00,0.8921,0.89215,0.8921,0.8921,24000000.0
2009-05-05 03:57:00,0.89174,0.89188,0.89174,0.89182,137400000.0
2009-05-05 03:58:00,0.8921,0.89215,0.8921,0.89215,4200000.0
2009-05-05 03:59:00,0.89215,0.8922,0.89215,0.8922,5600000.0
2009-05-05 04:00:00,0.8922,0.89225,0.8921,0.89225,16800000.0
2009-05-05 04:01:00,0.89225,0.89245,0.89215,0.89235,120400000.0
2009-05-05 04:02:00,0.89235,0.89245,0.89225,0.8923,36600000.0
2009-05-05 04:03:00,0.89235,0.89235,0.89205,0.8921,96000000.0
2009-05-05 04:04:00,0.8921,0.89225,0.8921,0.89225,43400000.0
2009-05-05 04:05:00,0.8922,0.89225,0.8922,0.89225,5800000.0
2009-05-05 04:06:00,0.8922,0.8922,0.8921,0.89215,33800000.0
2009-05-05 04:07:00,0.89215,0.89215,0.8921,0.8921,96000000.0
2009-05-05 04:08:00,0.8922,0.89225,0.89215,0.89215,27200000.0
2009-05-05 04:09:00,0.8921,0.8921,0.89185,0.8919,102200000.0
2009-05-05 04:10:00,0.8919,0.892,0.8919,0.892,36600000.0
2009-05-05 04:11:00,0.89205,0.8921,0.89195,0.89195,73800000.0
2009-05-05 04:12:00,0.892,0.8923,0.892,0.8923,80000000.0
2009-05-05 04:13:00,0.8923,0.89255,0.8921,0.8921,129400000.0
2009-05-05 04:14:00,0.8921,0.89215,0.89195,0.892,141000000.0
2009-05-05 04:15:00,0.8921,0.89215,0.89205,0.89205,28600000.0
2009-05-05 04:16:00,0.89205,0.8921,0.892,0.89205,32400000.0
2009-05-05 04:17:00,0.8921,0.8924,0.8921,0.89235,218400000.0
2009-05-05 04:18:00,0.89225,0.8924,0.89215,0.8923,237600000.0
2009-05-05 04:19:00,0.89235,0.89265,0.8923,0.8926,153800000.0
2009-05-05 04:20:00,0.89255,0.89255,0.89235,0.89245,97400000.0
2009-05-05 04:21:00,0.89245,0.8925,0.8924,0.89245,43800000.0
2009-05-05 04:22:00,0.89245,0.8926,0.89235,0.8925,141200000.0
2009-05-05 04:23:00,0.89255,0.8926,0.89225,0.8925,250200000.0
2009-05-05 04:24:00,0.8925,0.89265,0.8925,0.89265,32000000.0
2009-05-05 04:25:00,0.89265,0.89265,0.89245,0.89255,39400000.0
2009-05-05 04:26:00,0.8925,0.89255,0.89245,0.89255,44400000.0
2009-05-05 04:27:00,0.89255,0.8926,0.89255,0.8926,13200000.0
2009-05-05 04:28:00,0.8926,0.8926,0.8926,0.8926,6400000.0
2009-05-05 04:29:00,0.8926,0.8926,0.8921,0.89215,111600000.0
2009-05-05 04:30:00,0.89215,0.89235,0.89215,0.8923,72400000.0
2009-05-05 04:31:00,0.89235,0.8925,0.89225,0.8925,73200000.0
2009-05-05 04:32:00,0.8924,0.89245,0.8923,0.8924,44200000.0
2009-05-05 04:33:00,0.89245,0.8925,0.89205,0.8921,114600000.0
2009-05-05 04:34:00,0.8921,0.89215,0.89195,0.89205,164600000.0
2009-05-05 04:35:00,0.8921,0.89215,0.8921,0.8921,42200000.0
2009-05-05 04:36:00,0.89215,0.89215,0.89195,0.89195,116200000.0
2009-05-05 04:37:00,0.89195,0.89215,0.89195,0.89205,40600000.0
2009-05-05 04:38:00,0.89215,0.8922,0.89215,0.89215,65200000.0
2009-05-05 04:39:00,0.8922,0.8923,0.89205,0.89225,145400000.0
2009-05-05 04:40:00,0.8922,0.8922,0.89175,0.8919,176800000.0
2009-05-05 04:41:00,0.8919,0.89205,0.89175,0.89185,250400000.0
2009-05-05 04:42:00,0.89185,0.8919,0.89175,0.8919,101200000.0
2009-05-05 04:43:00,0.8919,0.8919,0.89185,0.8919,51800000.0
2009-05-05 04:44:00,0.8919,0.892,0.89185,0.8919,56400000.0
2009-05-05 04:45:00,0.8919,0.8919,0.89165,0.8917,127200000.0
2009-05-05 04:46:00,0.8917,0.8919,0.8917,0.8919,147800000.0
2009-05-05 04:47:00,0.8918,0.8921,0.89175,0.8921,239400000.0
2009-05-05 04:48:00,0.8921,0.8921,0.89185,0.8919,128400000.0
2009-05-05 04:49:00,0.89185,0.892,0.8918,0.8918,109400000.0
2009-05-05 04:50:00,0.8918,0.8918,0.89175,0.89175,16000000.0
2009-05-05 04:51:00,0.8917,0.89195,0.8917,0.89175,155600000.0
2009-05-05 04:52:00,0.89175,0.8919,0.89175,0.8919,101800000.0
2009-05-05 04:53:00,0.8919,0.8919,0.89175,0.8919,44000000.0
2009-05-05 04:54:00,0.8919,0.8919,0.8919,0.8919,41600000.0
2009-05-05 04:55:00,0.8919,0.8919,0.89165,0.89175,94400000.0
2009-05-05 04:56:00,0.8918,0.8918,0.89175,0.8918,7800000.0
2009-05-05 04:57:00,0.89175,0.89175,0.8917,0.89175,48400000.0
2009-05-05 04:58:00,0.89175,0.89175,0.8917,0.8917,49600000.0
2009-05-05 04:59:00,0.8917,0.8917,0.89165,0.8917,33000000.0
2009-05-05 05:00:00,0.89165,0.89165,0.89165,0.89165,55000000.0
2009-05-05 05:01:00,0.89165,0.8917,0.89165,0.8917,29000000.0
2009-05-05 05:02:00,0.8917,0.8917,0.8917,0.8917,14800000.0
2009-05-05 05:03:00,0.89175,0.8919,0.89175,0.8919,12800000.0
2009-05-05 05:04:00,0.8919,0.8919,0.8916,0.89175,177300000.0
2009-05-05 05:05:00,0.8918,0.8919,0.8918,0.8919,91800000.0
2009-05-05 05:06:00,0.89195,0.89205,0.8917,0.8919,189000000.0
2009-05-05 05:07:00,0.89195,0.892,0.8919,0.89195,63200000.0
2009-05-05 05:08:00,0.8918,0.8919,0.8917,0.8919,181000000.0
2009-05-05 05:09:00,0.8919,0.892,0.8917,0.892,251000000.0
2009-05-05 05:10:00,0.892,0.89205,0.8918,0.892,174600000.0
2009-05-05 05:11:00,0.892,0.892,0.89185,0.89195,67600000.0
2009-05-05 05:12:00,0.89195,0.8921,0.89195,0.89205,38400000.0
2009-05-05 05:13:00,0.892,0.8923,0.8918,0.8918,139000000.0
2009-05-05 05:14:00,0.8918,0.8918,0.89175,0.8918,55400000.0
2009-05-05 05:15:00,0.8918,0.8918,0.8918,0.8918,41400000.0
2009-05-05 05:16:00,0.89175,0.89175,0.8917,0.8917,97400000.0
2009-05-05 05:17:00,0.8917,0.8919,0.8917,0.89175,80800000.0
2009-05-05 05:18:00,0.89175,0.89175,0.8917,0.89175,33000000.0
2009-05-05 05:19:00,0.89175,0.89185,0.89175,0.8918,167800000.0
2009-05-05 05:20:00,0.8918,0.89195,0.89175,0.89185,99600000.0
2009-05-05 05:21:00,0.8917,0.89175,0.8917,0.89175,28200000.0
2009-05-05 05:22:00,0.89175,0.89185,0.89175,0.8918,46000000.0
2009-05-05 05:23:00,0.8918,0.89205,0.8918,0.892,48600000.0
2009-05-05 05:24:00,0.892,0.892,0.8917,0.892,212600000.0
2009-05-05 05:25:00,0.892,0.89225,0.89185,0.89195,247600000.0
2009-05-05 05:26:00,0.89195,0.89245,0.89195,0.8923,194800000.0
2009-05-05 05:27:00,0.8923,0.89245,0.8921,0.89215,281000000.0
2009-05-05 05:28:00,0.89215,0.8924,0.89195,0.89205,205400000.0
2009-05-05 05:29:00,0.89205,0.8923,0.89195,0.89195,245200000.0
2009-05-05 05:30:00,0.89195,0.892,0.8918,0.89185,117000000.0
2009-05-05 05:31:00,0.8918,0.89215,0.8918,0.89215,193400000.0
2009-05-05 05:32:00,0.89215,0.89215,0.8918,0.8919,133000000.0
2009-05-05 05:33:00,0.89195,0.892,0.89195,0.892,153400000.0
2009-05-05 05:34:00,0.892,0.892,0.8918,0.892,119400000.0
2009-05-05 05:35:00,0.892,0.8921,0.892,0.892,130400000.0
2009-05-05 05:36:00,0.892,0.8921,0.892,0.8921,32000000.0
2009-05-05 05:37:00,0.892,0.892,0.89185,0.89185,88000000.0
2009-05-05 05:38:00,0.89195,0.89195,0.8919,0.89195,41800000.0
2009-05-05 05:39:00,0.892,0.892,0.8918,0.8918,141000000.0
2009-05-05 05:40:00,0.8918,0.8919,0.8918,0.8918,94400000.0
2009-05-05 05:41:00,0.8918,0.892,0.8918,0.892,239800000.0
2009-05-05 05:42:00,0.892,0.892,0.89175,0.8918,187000000.0
2009-05-05 05:43:00,0.8918,0.8919,0.89175,0.89175,112400000.0
2009-05-05 05:44:00,0.8917,0.89175,0.8916,0.8917,202800000.0
2009-05-05 05:45:00,0.89165,0.8917,0.8916,0.89165,222400000.0
2009-05-05 05:46:00,0.89165,0.8918,0.89165,0.8917,214600000.0
2009-05-05 05:47:00,0.8917,0.8917,0.89165,0.89165,161000000.0
2009-05-05 05:48:00,0.8917,0.89195,0.89165,0.8918,335600000.0
2009-05-05 05:49:00,0.8918,0.8918,0.89175,0.89175,57000000.0
2009-05-05 05:50:00,0.89175,0.89215,0.8917,0.89205,196000000.0
2009-05-05 05:51:00,0.8919,0.892,0.8919,0.89195,107800000.0
2009-05-05 05:52:00,0.8917,0.8919,0.8917,0.8919,108800000.0
2009-05-05 05:53:00,0.8917,0.8919,0.89165,0.8919,90900000.0
2009-05-05 05:54:00,0.8919,0.8919,0.8918,0.89185,165800000.0
2009-05-05 05:55:00,0.89185,0.892,0.89165,0.8919,281800000.0
2009-05-05 05:56:00,0.8919,0.892,0.8919,0.892,124000000.0
2009-05-05 05:57:00,0.892,0.892,0.89195,0.892,29200000.0
2009-05-05 05:58:00,0.8919,0.89195,0.8919,0.89195,25000000.0
2009-05-05 05:59:00,0.89195,0.89195,0.8917,0.8918,173200000.0
2009-05-05 06:00:00,0.8918,0.8918,0.89165,0.89175,125600000.0
2009-05-05 06:01:00,0.89175,0.89175,0.8917,0.8917,94400000.0
2009-05-05 06:02:00,0.8917,0.8917,0.89165,0.89165,63000000.0
2009-05-05 06:03:00,0.89165,0.8918,0.89165,0.8917,175800000.0
2009-05-05 06:04:00,0.8917,0.8917,0.8917,0.8917,34600000.0
2009-05-05 06:05:00,0.8917,0.8917,0.8917,0.8917,23000000.0
2009-05-05 06:06:00,0.8917,0.8917,0.8916,0.8916,94000000.0
2009-05-05 06:07:00,0.8917,0.8917,0.8914,0.89145,234600000.0
2009-05-05 06:08:00,0.89145,0.8915,0.89145,0.8915,40800000.0
2009-05-05 06:09:00,0.8915,0.8916,0.8915,0.8915,82600000.0
2009-05-05 06:10:00,0.89165,0.89165,0.8915,0.89155,59200000.0
2009-05-05 06:11:00,0.89165,0.8918,0.89165,0.8917,83200000.0
2009-05-05 06:12:00,0.89165,0.89165,0.89145,0.89145,63200000.0
2009-05-05 06:13:00,0.89155,0.89155,0.89155,0.89155,7000000.0
2009-05-05 06:14:00,0.89155,0.89175,0.89155,0.89175,42200000.0
2009-05-05 06:15:00,0.89175,0.8918,0.89175,0.8918,45000000.0
2009-05-05 06:16:00,0.8918,0.8919,0.8917,0.8917,171800000.0
2009-05-05 06:17:00,0.8917,0.89175,0.8916,0.89175,67200000.0
2009-05-05 06:18:00,0.89175,0.8918,0.8917,0.8917,69400000.0
2009-05-05 06:19:00,0.8917,0.892,0.8917,0.89185,188600000.0
2009-05-05 06:20:00,0.8918,0.8919,0.89155,0.8917,106600000.0
2009-05-05 06:21:00,0.89185,0.89185,0.8913,0.8914,58600000.0
2009-05-05 06:22:00,0.8915,0.8915,0.8915,0.8915,107800000.0
2009-05-05 06:23:00,0.8915,0.8915,0.8915,0.8915,35400000.0
2009-05-05 06:24:00,0.8915,0.8915,0.8915,0.8915,27200000.0
2009-05-05 06:25:00,0.8915,0.8915,0.8915,0.8915,36200000.0
2009-05-05 06:26:00,0.8915,0.89155,0.8915,0.89155,67400000.0
2009-05-05 06:27:00,0.89155,0.89165,0.8915,0.8916,104000000.0
2009-05-05 06:28:00,0.8916,0.8917,0.8913,0.8913,70800000.0
2009-05-05 06:29:00,0.89135,0.89155,0.89125,0.89125,113600000.0
2009-05-05 06:30:00,0.89125,0.8913,0.8912,0.89125,198600000.0
2009-05-05 06:31:00,0.89125,0.8916,0.89125,0.89135,268600000.0
2009-05-05 06:32:00,0.89145,0.8915,0.89125,0.89135,278200000.0
2009-05-05 06:33:00,0.89135,0.89145,0.89125,0.89135,279800002.0
2009-05-05 06:34:00,0.89135,0.89155,0.89135,0.89155,128200000.0
2009-05-05 06:35:00,0.8915,0.8916,0.89125,0.89125,243200000.0
2009-05-05 06:36:00,0.8913,0.89135,0.89125,0.8913,162800000.0
2009-05-05 06:37:00,0.8913,0.89135,0.8913,0.8913,132800000.0
2009-05-05 06:38:00,0.89135,0.8917,0.89135,0.89165,206400000.0
2009-05-05 06:39:00,0.89165,0.8917,0.89165,0.89165,47400000.0
2009-05-05 06:40:00,0.8916,0.8919,0.8915,0.89185,251400000.0
2009-05-05 06:41:00,0.8919,0.892,0.8917,0.8919,176600000.0
2009-05-05 06:42:00,0.89185,0.8921,0.8915,0.8919,156200000.0
2009-05-05 06:43:00,0.89175,0.89175,0.8914,0.89155,148800000.0
2009-05-05 06:44:00,0.89155,0.89175,0.8915,0.89175,167600000.0
2009-05-05 06:45:00,0.8918,0.89215,0.89175,0.892,170200000.0
2009-05-05 06:46:00,0.892,0.89225,0.89175,0.892,186400000.0
2009-05-05 06:47:00,0.892,0.89205,0.8918,0.8918,97800000.0
2009-05-05 06:48:00,0.8918,0.8918,0.8915,0.8915,65400000.0
2009-05-05 06:49:00,0.8918,0.8918,0.8916,0.8916,136800000.0
2009-05-05 06:50:00,0.89165,0.89165,0.89155,0.89165,58600000.0
2009-05-05 06:51:00,0.89165,0.89175,0.89165,0.89175,99000000.0
2009-05-05 06:52:00,0.8918,0.89185,0.8917,0.89185,29800000.0
2009-05-05 06:53:00,0.8918,0.89215,0.8913,0.89215,239800000.0
2009-05-05 06:54:00,0.8919,0.8919,0.8917,0.89175,115600000.0
2009-05-05 06:55:00,0.89175,0.8919,0.89165,0.89165,110800000.0
2009-05-05 06:56:00,0.8918,0.8919,0.8916,0.89175,145800000.0
2009-05-05 06:57:00,0.89185,0.89195,0.8913,0.89135,270800000.0
2009-05-05 06:58:00,0.8914,0.8918,0.8913,0.8917,236000000.0
2009-05-05 06:59:00,0.8917,0.8918,0.89125,0.89135,136600000.0
2009-05-05 07:00:00,0.89135,0.89145,0.89115,0.89145,181400000.0
2009-05-05 07:01:00,0.8915,0.8916,0.8914,0.8914,136000000.0
2009-05-05 07:02:00,0.8914,0.8916,0.89115,0.8914,230600000.0
2009-05-05 07:03:00,0.8915,0.89165,0.89135,0.8916,126600000.0
2009-05-05 07:04:00,0.89155,0.89165,0.8915,0.89155,111800000.0
2009-05-05 07:05:00,0.89155,0.89155,0.8913,0.89135,97000000.0
2009-05-05 07:06:00,0.89135,0.89135,0.8913,0.8913,46000000.0
2009-05-05 07:07:00,0.89135,0.89145,0.8913,0.89145,74000000.0
2009-05-05 07:08:00,0.8914,0.8916,0.8914,0.8915,70600000.0
2009-05-05 07:09:00,0.89145,0.8915,0.8912,0.8913,94600000.0
2009-05-05 07:10:00,0.8912,0.8912,0.89105,0.8912,119400001.0
2009-05-05 07:11:00,0.8912,0.8914,0.8908,0.89115,235000000.0
2009-05-05 07:12:00,0.89115,0.89135,0.89075,0.89115,580600004.0
2009-05-05 07:13:00,0.8911,0.8911,0.8909,0.89095,289600000.0
2009-05-05 07:14:00,0.8909,0.8911,0.89075,0.8908,341000000.0
2009-05-05 07:15:00,0.8908,0.891,0.8908,0.89095,132000000.0
2009-05-05 07:16:00,0.89105,0.89135,0.89105,0.8913,69200000.0
2009-05-05 07:17:00,0.8913,0.89135,0.8913,0.8913,18200000.0
2009-05-05 07:18:00,0.89125,0.89135,0.8912,0.8912,75800000.0
2009-05-05 07:19:00,0.8912,0.8913,0.8912,0.89125,233400000.0
2009-05-05 07:20:00,0.8913,0.89135,0.89125,0.8913,186200000.0
2009-05-05 07:21:00,0.8913,0.89135,0.8913,0.8913,38600000.0
2009-05-05 07:22:00,0.8913,0.8913,0.8906,0.8907,122600000.0
2009-05-05 07:23:00,0.8907,0.89085,0.89065,0.8908,288200000.0
2009-05-05 07:24:00,0.8908,0.8909,0.8907,0.8907,149400000.0
2009-05-05 07:25:00,0.89095,0.89105,0.8907,0.89085,222000000.0
2009-05-05 07:26:00,0.8911,0.8912,0.8907,0.891,115200000.0
2009-05-05 07:27:00,0.8909,0.89105,0.8907,0.89105,181400000.0
2009-05-05 07:28:00,0.8911,0.8911,0.89075,0.89075,197200000.0
2009-05-05 07:29:00,0.8908,0.8909,0.8908,0.8908,37200000.0
2009-05-05 07:30:00,0.8908,0.8909,0.8908,0.8908,91200000.0
2009-05-05 07:31:00,0.8908,0.89095,0.8907,0.8907,229400000.0
2009-05-05 07:32:00,0.89085,0.891,0.89065,0.8907,182800000.0
2009-05-05 07:33:00,0.8907,0.8909,0.89065,0.8909,304700000.0
2009-05-05 07:34:00,0.8909,0.89095,0.89065,0.8907,185300000.0
2009-05-05 07:35:00,0.89065,0.89105,0.89065,0.89095,177200000.0
2009-05-05 07:36:00,0.89085,0.8909,0.89085,0.8909,37000000.0
2009-05-05 07:37:00,0.89095,0.8911,0.8909,0.8911,76000000.0
2009-05-05 07:38:00,0.89085,0.8909,0.89085,0.8909,63400000.0
2009-05-05 07:39:00,0.8909,0.8909,0.8908,0.8908,89000000.0
2009-05-05 07:40:00,0.8909,0.89115,0.89085,0.8909,61600000.0
2009-05-05 07:41:00,0.8909,0.8909,0.89085,0.89085,70400000.0
2009-05-05 07:42:00,0.89085,0.891,0.89085,0.891,168400000.0
2009-05-05 07:43:00,0.89095,0.8911,0.89095,0.89105,80200000.0
2009-05-05 07:44:00,0.89105,0.89135,0.89095,0.891,145000000.0
2009-05-05 07:45:00,0.891,0.8912,0.891,0.89115,114800000.0
2009-05-05 07:46:00,0.89115,0.8912,0.8908,0.89115,113600000.0
2009-05-05 07:47:00,0.89115,0.8913,0.891,0.89125,263000000.0
2009-05-05 07:48:00,0.89125,0.8913,0.8908,0.8913,173000000.0
2009-05-05 07:49:00,0.89115,0.8913,0.8908,0.8909,217200000.0
2009-05-05 07:50:00,0.8909,0.891,0.8909,0.8909,105600000.0
2009-05-05 07:51:00,0.8909,0.89115,0.8909,0.8909,153800000.0
2009-05-05 07:52:00,0.89105,0.8912,0.8909,0.8909,204000000.0
2009-05-05 07:53:00,0.89095,0.8911,0.89075,0.89095,289000000.0
2009-05-05 07:54:00,0.89095,0.89095,0.8907,0.8908,377600000.0
2009-05-05 07:55:00,0.89075,0.8908,0.89065,0.8908,227800000.0
2009-05-05 07:56:00,0.8908,0.891,0.8906,0.891,158300000.0
2009-05-05 07:57:00,0.891,0.891,0.8908,0.8909,140400000.0
2009-05-05 07:58:00,0.89085,0.8913,0.89085,0.891,101000000.0
2009-05-05 07:59:00,0.8911,0.89135,0.89095,0.8912,269800000.0
2009-05-05 08:00:00,0.8912,0.89135,0.89095,0.8912,143600000.0
2009-05-05 08:01:00,0.8912,0.8913,0.89115,0.8913,107600000.0
2009-05-05 08:02:00,0.8912,0.89145,0.89115,0.89125,105800000.0
2009-05-05 08:03:00,0.89125,0.8914,0.8912,0.8914,242200000.0
2009-05-05 08:04:00,0.8914,0.8914,0.8912,0.89135,196200000.0
2009-05-05 08:05:00,0.8913,0.8914,0.89125,0.8914,274600000.0
2009-05-05 08:06:00,0.8913,0.8914,0.8913,0.89135,55000000.0
2009-05-05 08:07:00,0.89135,0.89165,0.8912,0.8912,312000000.0
2009-05-05 08:08:00,0.8912,0.8912,0.89095,0.89105,201200000.0
2009-05-05 08:09:00,0.891,0.8911,0.891,0.891,112600000.0
2009-05-05 08:10:00,0.891,0.89105,0.891,0.89105,47400000.0
2009-05-05 08:11:00,0.891,0.8913,0.891,0.89125,265000000.0
2009-05-05 08:12:00,0.8912,0.8912,0.891,0.89105,148600000.0
2009-05-05 08:13:00,0.89105,0.89115,0.89095,0.89095,374400000.0
2009-05-05 08:14:00,0.8909,0.891,0.89085,0.8909,166400000.0
2009-05-05 08:15:00,0.8909,0.891,0.8909,0.89095,128800000.0
2009-05-05 08:16:00,0.89095,0.8911,0.8909,0.8909,156200000.0
2009-05-05 08:17:00,0.8909,0.891,0.8906,0.89075,374800000.0
2009-05-05 08:18:00,0.89075,0.89115,0.89075,0.8909,261400000.0
2009-05-05 08:19:00,0.89095,0.89095,0.89075,0.8909,220000000.0
2009-05-05 08:20:00,0.89085,0.89095,0.89065,0.89065,151200000.0
2009-05-05 08:21:00,0.89065,0.89085,0.89065,0.8908,281600000.0
2009-05-05 08:22:00,0.8908,0.89105,0.89075,0.8909,393600000.0
2009-05-05 08:23:00,0.89085,0.891,0.89065,0.8907,415400000.0
2009-05-05 08:24:00,0.89065,0.89085,0.89065,0.8907,229400000.0
2009-05-05 08:25:00,0.89075,0.89075,0.8904,0.8904,519800000.0
2009-05-05 08:26:00,0.8904,0.89065,0.8904,0.89055,287200000.0
2009-05-05 08:27:00,0.89055,0.89075,0.8905,0.8906,365600000.0
2009-05-05 08:28:00,0.8906,0.8906,0.8904,0.89045,355200000.0
2009-05-05 08:29:00,0.89045,0.8906,0.89035,0.89045,314600000.0
2009-05-05 08:30:00,0.89045,0.8905,0.8903,0.89035,267200000.0
2009-05-05 08:31:00,0.8904,0.8905,0.8903,0.8904,227000000.0
2009-05-05 08:32:00,0.8904,0.89055,0.89035,0.89035,229400000.0
2009-05-05 08:33:00,0.8904,0.8904,0.8902,0.8902,433000001.0
2009-05-05 08:34:00,0.8902,0.8902,0.8901,0.8902,502200000.0
2009-05-05 08:35:00,0.8901,0.8903,0.89,0.89,307600000.0
2009-05-05 08:36:00,0.89,0.89,0.8894,0.88945,544200000.0
2009-05-05 08:37:00,0.88945,0.8896,0.8893,0.8894,719999999.0
2009-05-05 08:38:00,0.88945,0.8896,0.88935,0.88935,241000000.0
2009-05-05 08:39:00,0.8895,0.88955,0.88895,0.88895,264600000.0
2009-05-05 08:40:00,0.88895,0.88905,0.88875,0.889,646000000.0
2009-05-05 08:41:00,0.88895,0.8896,0.88895,0.88945,794799999.0
2009-05-05 08:42:00,0.88945,0.8895,0.8883,0.8883,624400000.0
2009-05-05 08:43:00,0.88835,0.88865,0.888,0.888,531600000.0
2009-05-05 08:44:00,0.888,0.8883,0.888,0.8882,551599999.0
2009-05-05 08:45:00,0.88825,0.88845,0.8874,0.88755,456900002.0
2009-05-05 08:46:00,0.88755,0.88785,0.88755,0.8878,665800000.0
2009-05-05 08:47:00,0.8878,0.8878,0.8873,0.8873,717600005.0
2009-05-05 08:48:00,0.8873,0.8874,0.8858,0.88605,469600000.0
2009-05-05 08:49:00,0.886,0.88715,0.886,0.8871,549400000.0
2009-05-05 08:50:00,0.88705,0.88725,0.88705,0.8872,523600001.0
2009-05-05 08:51:00,0.88725,0.88735,0.887,0.8873,435600001.0
2009-05-05 08:52:00,0.88725,0.88775,0.88725,0.88775,666200006.0
2009-05-05 08:53:00,0.88775,0.8879,0.88735,0.88765,902200007.0
2009-05-05 08:54:00,0.88775,0.88775,0.88745,0.8876,788599997.0
2009-05-05 08:55:00,0.88755,0.88755,0.88715,0.8873,681400001.0
2009-05-05 08:56:00,0.8873,0.88735,0.8872,0.88725,585400002.0
2009-05-05 08:57:00,0.88725,0.88725,0.887,0.88715,536200005.0
2009-05-05 08:58:00,0.88715,0.8872,0.88705,0.88705,765800006.0
2009-05-05 08:59:00,0.88705,0.88725,0.88705,0.88725,356799999.0
2009-05-05 09:00:00,0.88725,0.8873,0.887,0.887,343200000.0
2009-05-05 09:01:00,0.887,0.88725,0.8869,0.887,667400000.0
2009-05-05 09:02:00,0.887,0.887,0.8869,0.88695,338000000.0
2009-05-05 09:03:00,0.88695,0.8871,0.8869,0.88705,318800000.0
2009-05-05 09:04:00,0.88705,0.88715,0.88665,0.88675,424200000.0
2009-05-05 09:05:00,0.8868,0.8871,0.88675,0.8871,377400000.0
2009-05-05 09:06:00,0.8871,0.8871,0.88675,0.8868,459000000.0
2009-05-05 09:07:00,0.8868,0.8868,0.88655,0.8868,442800000.0
2009-05-05 09:08:00,0.8868,0.887,0.8865,0.88665,586599999.0
2009-05-05 09:09:00,0.88665,0.88665,0.88625,0.88645,661599999.0
2009-05-05 09:10:00,0.88645,0.887,0.88645,0.887,713400000.0
2009-05-05 09:11:00,0.887,0.8871,0.8869,0.8871,478800000.0
2009-05-05 09:12:00,0.8871,0.88715,0.887,0.88705,282200000.0
2009-05-05 09:13:00,0.88705,0.88715,0.8866,0.88695,448700001.0
2009-05-05 09:14:00,0.88695,0.8871,0.88665,0.887,469200000.0
2009-05-05 09:15:00,0.887,0.8871,0.8869,0.88695,305000000.0
2009-05-05 09:16:00,0.88695,0.8871,0.8868,0.88685,516200000.0
2009-05-05 09:17:00,0.88685,0.8871,0.88685,0.8871,125000000.0
2009-05-05 09:18:00,0.88705,0.88725,0.88685,0.8869,489000000.0
2009-05-05 09:19:00,0.8869,0.8869,0.8867,0.8869,517400001.0
2009-05-05 09:20:00,0.8869,0.88715,0.8869,0.88715,363000000.0
2009-05-05 09:21:00,0.88715,0.88715,0.88705,0.8871,73600000.0
2009-05-05 09:22:00,0.887,0.88715,0.88695,0.88715,194800000.0
2009-05-05 09:23:00,0.88715,0.8876,0.88715,0.88755,317600000.0
2009-05-05 09:24:00,0.88745,0.8875,0.8873,0.8875,628800000.0
2009-05-05 09:25:00,0.8875,0.88765,0.8874,0.88745,646599999.0
2009-05-05 09:26:00,0.88745,0.8875,0.88735,0.88735,188800000.0
2009-05-05 09:27:00,0.88735,0.8874,0.8871,0.8871,700400000.0
2009-05-05 09:28:00,0.8872,0.8875,0.8871,0.8874,440799994.0
2009-05-05 09:29:00,0.8874,0.8874,0.8874,0.8874,112200000.0
2009-05-05 09:30:00,0.8874,0.88765,0.8874,0.8875,449800000.0
2009-05-05 09:31:00,0.8875,0.8877,0.88745,0.8877,127200000.0
2009-05-05 09:32:00,0.8877,0.8877,0.8875,0.88765,267600000.0
2009-05-05 09:33:00,0.88765,0.8877,0.8875,0.8876,360000000.0
2009-05-05 09:34:00,0.8876,0.88775,0.8876,0.8876,308199998.0
2009-05-05 09:35:00,0.8876,0.8877,0.8872,0.8873,311800000.0
2009-05-05 09:36:00,0.8873,0.8873,0.8872,0.8873,371400000.0
2009-05-05 09:37:00,0.8873,0.8877,0.8873,0.88765,487200000.0
2009-05-05 09:38:00,0.8877,0.8879,0.88765,0.8879,493999999.0
2009-05-05 09:39:00,0.8879,0.8879,0.88775,0.8878,463800000.0
2009-05-05 09:40:00,0.8878,0.88785,0.8877,0.8878,231400000.0
2009-05-05 09:41:00,0.8878,0.8879,0.88775,0.88785,376200000.0
2009-05-05 09:42:00,0.88785,0.8881,0.88785,0.888,331000000.0
2009-05-05 09:43:00,0.88805,0.88805,0.8879,0.88795,157800000.0
2009-05-05 09:44:00,0.88795,0.888,0.8876,0.8876,831400001.0
2009-05-05 09:45:00,0.8875,0.8875,0.88675,0.88675,545000000.0
2009-05-05 09:46:00,0.88675,0.88705,0.8866,0.887,690000000.0
2009-05-05 09:47:00,0.887,0.8871,0.88695,0.88695,283600000.0
2009-05-05 09:48:00,0.88695,0.88745,0.88695,0.88745,463800000.0
2009-05-05 09:49:00,0.88745,0.8877,0.8874,0.88755,384100000.0
2009-05-05 09:50:00,0.88755,0.8878,0.88755,0.8876,549600000.0
2009-05-05 09:51:00,0.8877,0.88775,0.88745,0.8876,560200000.0
2009-05-05 09:52:00,0.8876,0.88765,0.8875,0.8875,386599998.0
2009-05-05 09:53:00,0.88765,0.8877,0.8875,0.8876,149000000.0
2009-05-05 09:54:00,0.8876,0.8877,0.8876,0.88765,172200000.0
2009-05-05 09:55:00,0.88765,0.88795,0.88765,0.8879,643800000.0
2009-05-05 09:56:00,0.88795,0.88805,0.88785,0.88795,374100000.0
2009-05-05 09:57:00,0.888,0.888,0.8876,0.88775,432800000.0
2009-05-05 09:58:00,0.88775,0.88805,0.88775,0.888,244000000.0
2009-05-05 09:59:00,0.88795,0.888,0.8876,0.8876,396800000.0
2009-05-05 10:00:00,0.8876,0.8879,0.8875,0.88765,545100000.0
2009-05-05 10:01:00,0.88765,0.8878,0.88725,0.8873,531200000.0
2009-05-05 10:02:00,0.8873,0.88785,0.8873,0.8877,507800000.0
2009-05-05 10:03:00,0.8877,0.888,0.8877,0.88785,303300000.0
2009-05-05 10:04:00,0.8878,0.8881,0.8877,0.8879,624600001.0
2009-05-05 10:05:00,0.8879,0.8879,0.8877,0.8878,490400000.0
2009-05-05 10:06:00,0.8878,0.88805,0.8878,0.88795,483000000.0
2009-05-05 10:07:00,0.88795,0.88805,0.88795,0.888,477600000.0
2009-05-05 10:08:00,0.88795,0.888,0.88795,0.888,397200000.0
2009-05-05 10:09:00,0.88795,0.888,0.8877,0.888,351700000.0
2009-05-05 10:10:00,0.88805,0.88805,0.88775,0.88775,533000000.0
2009-05-05 10:11:00,0.8877,0.8879,0.8877,0.8878,912400004.0
2009-05-05 10:12:00,0.8878,0.88805,0.88775,0.88785,1009800000.0
2009-05-05 10:13:00,0.8878,0.8879,0.8874,0.8874,400000000.0
2009-05-05 10:14:00,0.8874,0.88745,0.88715,0.88715,399800000.0
2009-05-05 10:15:00,0.8872,0.8876,0.8872,0.88755,514400000.0
2009-05-05 10:16:00,0.88755,0.88765,0.8875,0.88765,409800000.0
2009-05-05 10:17:00,0.88755,0.8877,0.8875,0.88765,94200000.0
2009-05-05 10:18:00,0.88765,0.88765,0.88745,0.88755,216200000.0
2009-05-05 10:19:00,0.88755,0.8876,0.88745,0.8875,417199999.0
2009-05-05 10:20:00,0.88755,0.88755,0.88725,0.88725,277700000.0
2009-05-05 10:21:00,0.8873,0.88745,0.8872,0.88735,349100000.0
2009-05-05 10:22:00,0.8873,0.8876,0.8873,0.8875,422599999.0
2009-05-05 10:23:00,0.88745,0.88745,0.8872,0.8872,201200000.0
2009-05-05 10:24:00,0.8872,0.88745,0.8872,0.8874,1104000009.0
2009-05-05 10:25:00,0.8874,0.88755,0.88735,0.88735,325600000.0
2009-05-05 10:26:00,0.88735,0.8876,0.88735,0.88745,524999999.0
2009-05-05 10:27:00,0.8875,0.8877,0.88745,0.88765,462799999.0
2009-05-05 10:28:00,0.8875,0.8877,0.8875,0.88765,331400000.0
2009-05-05 10:29:00,0.88765,0.88765,0.8875,0.88755,247400000.0
2009-05-05 10:30:00,0.8875,0.88755,0.88715,0.8872,240600000.0
2009-05-05 10:31:00,0.8872,0.8874,0.8871,0.88715,598900000.0
2009-05-05 10:32:00,0.88715,0.8876,0.88715,0.88745,344800000.0
2009-05-05 10:33:00,0.88745,0.8875,0.88735,0.88735,266200000.0
2009-05-05 10:34:00,0.8874,0.88745,0.8872,0.88725,611000005.0
2009-05-05 10:35:00,0.88725,0.8875,0.8872,0.88745,1065600003.0
2009-05-05 10:36:00,0.88745,0.8875,0.8874,0.88745,417800000.0
2009-05-05 10:37:00,0.88745,0.8875,0.88695,0.88715,708600000.0
2009-05-05 10:38:00,0.8871,0.88725,0.88705,0.88705,725000000.0
2009-05-05 10:39:00,0.88705,0.8871,0.8869,0.8869,269800000.0
2009-05-05 10:40:00,0.8869,0.88695,0.88635,0.88655,592100001.0
2009-05-05 10:41:00,0.88665,0.88665,0.8861,0.8862,1074100000.0
2009-05-05 10:42:00,0.8862,0.88625,0.88605,0.88615,269600000.0
2009-05-05 10:43:00,0.8861,0.8864,0.8861,0.8864,312200000.0
2009-05-05 10:44:00,0.8864,0.8864,0.88515,0.88535,518000000.0
2009-05-05 10:45:00,0.8853,0.8853,0.88495,0.88495,716800000.0
2009-05-05 10:46:00,0.88495,0.88535,0.88495,0.88515,599400000.0
2009-05-05 10:47:00,0.88515,0.8854,0.885,0.8853,631599999.0
2009-05-05 10:48:00,0.8853,0.88575,0.8853,0.88565,561500000.0
2009-05-05 10:49:00,0.88565,0.8857,0.8855,0.88565,650799997.0
2009-05-05 10:50:00,0.88565,0.8859,0.8854,0.8854,621099999.0
2009-05-05 10:51:00,0.8854,0.8858,0.88525,0.88565,587499999.0
2009-05-05 10:52:00,0.8857,0.8857,0.8849,0.88525,856000000.0
2009-05-05 10:53:00,0.88515,0.88535,0.88495,0.885,506000000.0
2009-05-05 10:54:00,0.8849,0.88545,0.8849,0.88535,464000000.0
2009-05-05 10:55:00,0.88535,0.88545,0.8851,0.8854,527000000.0
2009-05-05 10:56:00,0.8854,0.8859,0.8852,0.8858,561700000.0
2009-05-05 10:57:00,0.88575,0.88635,0.88575,0.88635,560400000.0
2009-05-05 10:58:00,0.88635,0.88675,0.88635,0.8866,370000000.0
2009-05-05 10:59:00,0.8866,0.8869,0.8865,0.88675,520800000.0
2009-05-05 11:00:00,0.88675,0.88695,0.8866,0.8866,568999999.0
2009-05-05 11:01:00,0.8866,0.8866,0.88585,0.8859,490400000.0
2009-05-05 11:02:00,0.8859,0.8862,0.8859,0.8861,825000000.0
2009-05-05 11:03:00,0.88605,0.8862,0.88605,0.88605,446600001.0
2009-05-05 11:04:00,0.8861,0.88625,0.88555,0.88615,506999999.0
2009-05-05 11:05:00,0.88615,0.88655,0.88605,0.88655,509400001.0
2009-05-05 11:06:00,0.88655,0.8867,0.88565,0.88595,320800000.0
2009-05-05 11:07:00,0.88595,0.8863,0.8859,0.88625,273700000.0
2009-05-05 11:08:00,0.88625,0.88635,0.88605,0.88635,329200000.0
2009-05-05 11:09:00,0.8863,0.8864,0.8858,0.8858,679100001.0
2009-05-05 11:10:00,0.8858,0.8859,0.8853,0.8853,612800000.0
2009-05-05 11:11:00,0.88535,0.88585,0.8853,0.8855,671399997.0
2009-05-05 11:12:00,0.8855,0.88565,0.8855,0.88555,228400000.0
2009-05-05 11:13:00,0.88555,0.88595,0.88555,0.8856,253300000.0
2009-05-05 11:14:00,0.88565,0.886,0.8856,0.88595,239800000.0
2009-05-05 11:15:00,0.88595,0.88605,0.8859,0.8859,98600000.0
2009-05-05 11:16:00,0.8859,0.886,0.88565,0.8857,326400000.0
2009-05-05 11:17:00,0.8857,0.88625,0.88565,0.8862,438300000.0
2009-05-05 11:18:00,0.8862,0.8862,0.88605,0.8861,186600000.0
2009-05-05 11:19:00,0.8861,0.88635,0.8861,0.88625,216000000.0
2009-05-05 11:20:00,0.8862,0.8863,0.886,0.88605,525000000.0
2009-05-05 11:21:00,0.88605,0.8863,0.88605,0.8863,224600000.0
2009-05-05 11:22:00,0.88625,0.8864,0.8862,0.88635,236200000.0
2009-05-05 11:23:00,0.88635,0.8866,0.8863,0.88655,387200000.0
2009-05-05 11:24:00,0.88655,0.8866,0.88635,0.8865,227300000.0
2009-05-05 11:25:00,0.8865,0.8866,0.8864,0.8866,279200000.0
2009-05-05 11:26:00,0.8866,0.8866,0.8861,0.88635,333000000.0
2009-05-05 11:27:00,0.88635,0.8868,0.8863,0.8868,602199998.0
2009-05-05 11:28:00,0.88675,0.88715,0.88675,0.887,285700000.0
2009-05-05 11:29:00,0.887,0.88715,0.88685,0.887,382000000.0
2009-05-05 11:30:00,0.887,0.8872,0.88695,0.8872,350400000.0
2009-05-05 11:31:00,0.8872,0.88725,0.88705,0.88725,794599998.0
2009-05-05 11:32:00,0.88725,0.8874,0.8863,0.88675,674000000.0
2009-05-05 11:33:00,0.8868,0.88695,0.88675,0.88685,542000000.0
2009-05-05 11:34:00,0.88685,0.8871,0.8868,0.887,659599999.0
2009-05-05 11:35:00,0.8871,0.88745,0.88705,0.8873,469399999.0
2009-05-05 11:36:00,0.8873,0.8873,0.8872,0.8873,113600000.0
2009-05-05 11:37:00,0.8873,0.8874,0.8872,0.88725,305200000.0
2009-05-05 11:38:00,0.88725,0.8876,0.8872,0.8874,436100001.0
2009-05-05 11:39:00,0.8874,0.88755,0.88735,0.88755,270000000.0
2009-05-05 11:40:00,0.88755,0.8876,0.88745,0.8875,536800000.0
2009-05-05 11:41:00,0.8875,0.88765,0.8874,0.8876,521700001.0
2009-05-05 11:42:00,0.8876,0.88765,0.88755,0.88755,341200000.0
2009-05-05 11:43:00,0.8875,0.8876,0.8875,0.8876,821000005.0
2009-05-05 11:44:00,0.8875,0.8876,0.8874,0.88745,698200001.0
2009-05-05 11:45:00,0.88745,0.88775,0.8874,0.8874,596000000.0
2009-05-05 11:46:00,0.8874,0.8877,0.8874,0.88755,271200000.0
2009-05-05 11:47:00,0.88755,0.8877,0.8875,0.88765,130200000.0
2009-05-05 11:48:00,0.88765,0.888,0.88765,0.88795,533600000.0
2009-05-05 11:49:00,0.88795,0.888,0.88745,0.88755,674400000.0
2009-05-05 11:50:00,0.8876,0.88765,0.88735,0.8874,512600001.0
2009-05-05 11:51:00,0.8874,0.8874,0.88655,0.8868,839200000.0
2009-05-05 11:52:00,0.8869,0.887,0.8868,0.887,379000000.0
2009-05-05 11:53:00,0.887,0.88735,0.88695,0.88705,314600000.0
2009-05-05 11:54:00,0.88705,0.8873,0.88705,0.8871,336000000.0
2009-05-05 11:55:00,0.8871,0.8871,0.8869,0.8869,319799999.0
2009-05-05 11:56:00,0.8869,0.887,0.88685,0.8869,660600001.0
2009-05-05 11:57:00,0.8869,0.88695,0.8868,0.8868,169600000.0
2009-05-05 11:58:00,0.88685,0.887,0.8868,0.88695,298200000.0
2009-05-05 11:59:00,0.88695,0.88695,0.88675,0.8869,599199999.0
2009-05-05 12:00:00,0.8869,0.8871,0.8869,0.88705,665600000.0
2009-05-05 12:01:00,0.88705,0.8872,0.88695,0.8871,397000000.0
2009-05-05 12:02:00,0.8871,0.8877,0.8871,0.88735,411000000.0
2009-05-05 12:03:00,0.8874,0.88765,0.88735,0.88735,640600000.0
2009-05-05 12:04:00,0.8873,0.8874,0.88725,0.8874,452600000.0
2009-05-05 12:05:00,0.8874,0.8874,0.88725,0.88725,328200001.0
2009-05-05 12:06:00,0.88725,0.88735,0.8872,0.8873,463200000.0
2009-05-05 12:07:00,0.8873,0.8874,0.8872,0.8873,190400000.0
2009-05-05 12:08:00,0.8873,0.8874,0.8873,0.8873,262200000.0
2009-05-05 12:09:00,0.88735,0.88735,0.8873,0.88735,272600000.0
2009-05-05 12:10:00,0.88735,0.8874,0.88725,0.8873,306200000.0
2009-05-05 12:11:00,0.8873,0.88765,0.8873,0.8876,553000000.0
2009-05-05 12:12:00,0.8876,0.88765,0.8876,0.8876,103600000.0
2009-05-05 12:13:00,0.8876,0.8878,0.88755,0.88765,245600000.0
2009-05-05 12:14:00,0.88765,0.88765,0.8874,0.8875,572400000.0
2009-05-05 12:15:00,0.88745,0.8876,0.8874,0.8875,772600000.0
2009-05-05 12:16:00,0.8875,0.88775,0.8875,0.8876,414000000.0
2009-05-05 12:17:00,0.8876,0.8878,0.88755,0.88755,298200000.0
2009-05-05 12:18:00,0.88755,0.88765,0.8874,0.8874,467599999.0
2009-05-05 12:19:00,0.88745,0.8876,0.8874,0.8875,349800000.0
2009-05-05 12:20:00,0.8875,0.8876,0.88745,0.8875,357200000.0
2009-05-05 12:21:00,0.8875,0.88765,0.8874,0.8874,773799997.0
2009-05-05 12:22:00,0.88735,0.88765,0.88725,0.8876,432400000.0
2009-05-05 12:23:00,0.8876,0.88765,0.88725,0.88735,277400000.0
2009-05-05 12:24:00,0.88735,0.8874,0.88725,0.88735,378400000.0
2009-05-05 12:25:00,0.88735,0.8874,0.8868,0.88685,637000001.0
2009-05-05 12:26:00,0.8868,0.8874,0.8868,0.88725,424200000.0
2009-05-05 12:27:00,0.88725,0.8877,0.88715,0.8877,679400000.0
2009-05-05 12:28:00,0.8877,0.88775,0.88755,0.88765,544800000.0
2009-05-05 12:29:00,0.88765,0.8877,0.88745,0.88745,371600000.0
2009-05-05 12:30:00,0.88745,0.88755,0.8872,0.88725,578600000.0
2009-05-05 12:31:00,0.8872,0.88725,0.88685,0.88695,357200000.0
2009-05-05 12:32:00,0.8869,0.8872,0.8869,0.8872,154600000.0
2009-05-05 12:33:00,0.8872,0.8874,0.88715,0.88735,354600000.0
2009-05-05 12:34:00,0.88735,0.8874,0.8871,0.8871,306800000.0
2009-05-05 12:35:00,0.88715,0.8873,0.88715,0.8873,305800000.0
2009-05-05 12:36:00,0.8873,0.8873,0.88725,0.8873,253000000.0
2009-05-05 12:37:00,0.8873,0.8874,0.8873,0.8873,201400000.0
2009-05-05 12:38:00,0.8873,0.8876,0.88725,0.8873,282200000.0
2009-05-05 12:39:00,0.88725,0.8876,0.88725,0.8874,561000000.0
2009-05-05 12:40:00,0.88745,0.8875,0.88725,0.88725,500200000.0
2009-05-05 12:41:00,0.8871,0.88715,0.88665,0.887,551800000.0
2009-05-05 12:42:00,0.887,0.8871,0.887,0.88705,328000000.0
2009-05-05 12:43:00,0.88705,0.8874,0.88705,0.8873,287600000.0
2009-05-05 12:44:00,0.8873,0.8873,0.88715,0.88725,319200000.0
2009-05-05 12:45:00,0.8872,0.8873,0.88695,0.887,332000000.0
2009-05-05 12:46:00,0.887,0.8871,0.88685,0.88695,422600000.0
2009-05-05 12:47:00,0.8869,0.88725,0.8866,0.88715,504900000.0
2009-05-05 12:48:00,0.88715,0.88725,0.88695,0.88715,367200000.0
2009-05-05 12:49:00,0.88715,0.8873,0.88705,0.88715,591000000.0
2009-05-05 12:50:00,0.88715,0.8873,0.88705,0.8872,215800000.0
2009-05-05 12:51:00,0.88715,0.88725,0.88705,0.8872,193200000.0
2009-05-05 12:52:00,0.8872,0.88735,0.8872,0.88725,153400000.0
2009-05-05 12:53:00,0.88725,0.8874,0.8872,0.8873,411200000.0
2009-05-05 12:54:00,0.8873,0.8874,0.8873,0.88735,97000000.0
2009-05-05 12:55:00,0.88735,0.88735,0.8873,0.88735,156000000.0
2009-05-05 12:56:00,0.88735,0.88745,0.88735,0.88745,63400000.0
2009-05-05 12:57:00,0.8874,0.88745,0.8874,0.8874,211400000.0
2009-05-05 12:58:00,0.8874,0.88745,0.88735,0.8874,271599998.0
2009-05-05 12:59:00,0.8874,0.8879,0.8874,0.8879,336600000.0
2009-05-05 13:00:00,0.888,0.888,0.8874,0.8874,371499999.0
2009-05-05 13:01:00,0.8874,0.88745,0.88735,0.88735,344500001.0
2009-05-05 13:02:00,0.88735,0.88745,0.88705,0.88745,424400000.0
2009-05-05 13:03:00,0.8875,0.88755,0.8871,0.88715,596800000.0
2009-05-05 13:04:00,0.88715,0.8872,0.8863,0.88645,400200000.0
2009-05-05 13:05:00,0.88655,0.88665,0.886,0.8864,795399998.0
2009-05-05 13:06:00,0.8864,0.88645,0.8862,0.88625,658600001.0
2009-05-05 13:07:00,0.88625,0.8866,0.88615,0.88655,369200000.0
2009-05-05 13:08:00,0.88655,0.8867,0.88615,0.8863,328800000.0
2009-05-05 13:09:00,0.8864,0.8864,0.8861,0.8861,244200000.0
2009-05-05 13:10:00,0.8861,0.88625,0.88605,0.88605,268000000.0
2009-05-05 13:11:00,0.88605,0.88605,0.8855,0.8856,377400000.0
2009-05-05 13:12:00,0.8856,0.8857,0.8855,0.8857,174700000.0
2009-05-05 13:13:00,0.8857,0.88605,0.8857,0.8858,336200000.0
2009-05-05 13:14:00,0.8858,0.886,0.8858,0.886,338200001.0
2009-05-05 13:15:00,0.88595,0.8861,0.8859,0.88605,538400000.0
2009-05-05 13:16:00,0.8861,0.8862,0.88605,0.8862,476600000.0
2009-05-05 13:17:00,0.8862,0.8864,0.8862,0.8863,381800000.0
2009-05-05 13:18:00,0.8863,0.88635,0.8862,0.8863,412400000.0
2009-05-05 13:19:00,0.8863,0.88635,0.88625,0.8863,451200000.0
2009-05-05 13:20:00,0.8863,0.8864,0.88625,0.8864,421400000.0
2009-05-05 13:21:00,0.8864,0.88645,0.8858,0.8858,288900000.0
2009-05-05 13:22:00,0.88565,0.8858,0.88565,0.8857,256000000.0
2009-05-05 13:23:00,0.8857,0.8857,0.88555,0.88565,206400000.0
2009-05-05 13:24:00,0.88565,0.88585,0.8856,0.8858,230800000.0
2009-05-05 13:25:00,0.8858,0.88605,0.88575,0.88575,116000000.0
2009-05-05 13:26:00,0.88575,0.88575,0.8855,0.88555,130800000.0
2009-05-05 13:27:00,0.88555,0.88555,0.88545,0.88545,161600000.0
2009-05-05 13:28:00,0.88545,0.8855,0.8854,0.88545,121000000.0
2009-05-05 13:29:00,0.8855,0.8858,0.8853,0.8858,273600000.0
2009-05-05 13:30:00,0.8858,0.88585,0.8853,0.88545,255400000.0
2009-05-05 13:31:00,0.88545,0.88555,0.88535,0.8855,231600000.0
2009-05-05 13:32:00,0.8855,0.8856,0.8854,0.8856,237900000.0
2009-05-05 13:33:00,0.8856,0.8856,0.88535,0.88535,111600000.0
2009-05-05 13:34:00,0.88535,0.8855,0.8853,0.8855,134000000.0
2009-05-05 13:35:00,0.88545,0.8855,0.88535,0.88545,144400000.0
2009-05-05 13:36:00,0.88545,0.8859,0.88545,0.8859,195200000.0
2009-05-05 13:37:00,0.8859,0.8859,0.88565,0.8857,158200000.0
2009-05-05 13:38:00,0.88565,0.8857,0.8855,0.8855,387200000.0
2009-05-05 13:39:00,0.8855,0.8855,0.8853,0.8853,238200000.0
2009-05-05 13:40:00,0.88535,0.88545,0.8852,0.88535,147100000.0
2009-05-05 13:41:00,0.8854,0.8854,0.8851,0.88515,260400000.0
2009-05-05 13:42:00,0.8851,0.8852,0.8851,0.88515,254600001.0
2009-05-05 13:43:00,0.8851,0.8852,0.885,0.8852,309000000.0
2009-05-05 13:44:00,0.8852,0.8853,0.8851,0.8853,144000000.0
2009-05-05 13:45:00,0.88525,0.88545,0.8851,0.8853,250000000.0
2009-05-05 13:46:00,0.8853,0.88585,0.8853,0.88585,434400000.0
2009-05-05 13:47:00,0.88585,0.88595,0.88575,0.8859,239600000.0
2009-05-05 13:48:00,0.88585,0.8861,0.8858,0.88585,307000000.0
2009-05-05 13:49:00,0.88585,0.88595,0.8857,0.8858,319400000.0
2009-05-05 13:50:00,0.8858,0.88605,0.8858,0.886,374000000.0
2009-05-05 13:51:00,0.886,0.8862,0.886,0.8861,407700000.0
2009-05-05 13:52:00,0.8861,0.8863,0.8861,0.88625,269000000.0
2009-05-05 13:53:00,0.88625,0.88635,0.8862,0.88635,209600000.0
2009-05-05 13:54:00,0.88635,0.8864,0.8863,0.88635,390400000.0
2009-05-05 13:55:00,0.88635,0.8864,0.8861,0.88615,287700000.0
2009-05-05 13:56:00,0.88615,0.88625,0.88615,0.8862,347800000.0
2009-05-05 13:57:00,0.8862,0.88635,0.8862,0.8863,277400000.0
2009-05-05 13:58:00,0.88625,0.8865,0.88625,0.88635,285600000.0
2009-05-05 13:59:00,0.88635,0.8866,0.8863,0.88655,108400000.0
2009-05-05 14:00:00,0.88655,0.8866,0.8865,0.8865,412200000.0
2009-05-05 14:01:00,0.8865,0.88685,0.8865,0.8867,410200000.0
2009-05-05 14:02:00,0.8867,0.8867,0.88645,0.8865,345000000.0
2009-05-05 14:03:00,0.88645,0.8866,0.8864,0.8866,249000000.0
2009-05-05 14:04:00,0.8866,0.8868,0.8866,0.8867,391200000.0
2009-05-05 14:05:00,0.88685,0.8869,0.88685,0.8869,178800000.0
2009-05-05 14:06:00,0.8869,0.8869,0.88665,0.88665,270000000.0
2009-05-05 14:07:00,0.88665,0.88675,0.8866,0.88665,215000000.0
2009-05-05 14:08:00,0.88665,0.8867,0.88645,0.8865,387000000.0
2009-05-05 14:09:00,0.8865,0.88675,0.8865,0.8867,402200000.0
2009-05-05 14:10:00,0.8867,0.88675,0.8864,0.8864,347600000.0
2009-05-05 14:11:00,0.8864,0.88645,0.8863,0.8864,697000000.0
2009-05-05 14:12:00,0.88635,0.8865,0.8863,0.8865,582400000.0
2009-05-05 14:13:00,0.8865,0.8866,0.8863,0.88655,469100002.0
2009-05-05 14:14:00,0.88655,0.8866,0.8858,0.8859,593400000.0
2009-05-05 14:15:00,0.88585,0.88625,0.8857,0.88595,819900003.0
2009-05-05 14:16:00,0.88585,0.88615,0.88585,0.88615,301400000.0
2009-05-05 14:17:00,0.8862,0.88625,0.88605,0.88605,302600001.0
2009-05-05 14:18:00,0.88605,0.8861,0.88605,0.8861,507600001.0
2009-05-05 14:19:00,0.8861,0.88615,0.88605,0.88615,233000000.0
2009-05-05 14:20:00,0.88615,0.88615,0.8858,0.88595,659600005.0
2009-05-05 14:21:00,0.8859,0.88595,0.8859,0.88595,176000000.0
2009-05-05 14:22:00,0.88595,0.88595,0.8858,0.8858,293599999.0
2009-05-05 14:23:00,0.8859,0.88595,0.8858,0.88585,157200000.0
2009-05-05 14:24:00,0.8858,0.8859,0.88565,0.88585,386600000.0
2009-05-05 14:25:00,0.88585,0.8861,0.8857,0.886,501300000.0
2009-05-05 14:26:00,0.886,0.88605,0.886,0.88605,267400000.0
2009-05-05 14:27:00,0.88605,0.88605,0.8859,0.886,257200000.0
2009-05-05 14:28:00,0.886,0.886,0.8857,0.8857,575000000.0
2009-05-05 14:29:00,0.88585,0.88585,0.88565,0.8857,259400000.0
2009-05-05 14:30:00,0.8857,0.88575,0.88545,0.8856,371000000.0
2009-05-05 14:31:00,0.88565,0.88585,0.88555,0.8858,211900000.0
2009-05-05 14:32:00,0.88585,0.88595,0.8858,0.8858,441600000.0
2009-05-05 14:33:00,0.8858,0.88595,0.8858,0.88585,638599998.0
2009-05-05 14:34:00,0.88585,0.8861,0.88585,0.8859,555600000.0
2009-05-05 14:35:00,0.88595,0.886,0.8859,0.886,346800000.0
2009-05-05 14:36:00,0.886,0.886,0.8858,0.88585,221400000.0
2009-05-05 14:37:00,0.88585,0.8859,0.88545,0.8859,294700000.0
2009-05-05 14:38:00,0.8859,0.8861,0.8859,0.88605,173200000.0
2009-05-05 14:39:00,0.8861,0.8862,0.886,0.8862,210800000.0
2009-05-05 14:40:00,0.8862,0.8862,0.8856,0.8859,437000000.0
2009-05-05 14:41:00,0.8859,0.8861,0.88545,0.88595,679700000.0
2009-05-05 14:42:00,0.88595,0.88615,0.88585,0.8859,725600000.0
2009-05-05 14:43:00,0.8859,0.8861,0.88585,0.886,427200000.0
2009-05-05 14:44:00,0.88605,0.88645,0.88605,0.88635,567400000.0
2009-05-05 14:45:00,0.8864,0.88645,0.88625,0.8863,462000000.0
2009-05-05 14:46:00,0.8863,0.8866,0.8863,0.88655,589000002.0
2009-05-05 14:47:00,0.88655,0.8866,0.8864,0.88645,733800000.0
2009-05-05 14:48:00,0.88645,0.8865,0.88625,0.8864,838300001.0
2009-05-05 14:49:00,0.8864,0.8866,0.8863,0.88635,1021999995.0
2009-05-05 14:50:00,0.88635,0.8866,0.88635,0.88655,724000005.0
2009-05-05 14:51:00,0.88655,0.8867,0.88655,0.8867,1025000003.0
2009-05-05 14:52:00,0.88645,0.8865,0.8863,0.88635,535200003.0
2009-05-05 14:53:00,0.88645,0.8867,0.88645,0.88655,791200000.0
2009-05-05 14:54:00,0.88655,0.88665,0.8865,0.8866,643400000.0
2009-05-05 14:55:00,0.8866,0.8866,0.8863,0.8864,452400000.0
2009-05-05 14:56:00,0.8864,0.88645,0.8863,0.8863,515000002.0
2009-05-05 14:57:00,0.88635,0.88635,0.88625,0.88625,594600000.0
2009-05-05 14:58:00,0.8863,0.8864,0.8861,0.88625,376600000.0
2009-05-05 14:59:00,0.8862,0.8863,0.8861,0.8861,482200000.0
2009-05-05 15:00:00,0.8862,0.8863,0.88615,0.8862,302400000.0
2009-05-05 15:01:00,0.8862,0.88635,0.886,0.88635,342400000.0
2009-05-05 15:02:00,0.88635,0.8864,0.88615,0.8863,583400000.0
2009-05-05 15:03:00,0.88635,0.8864,0.88605,0.88615,528000003.0
2009-05-05 15:04:00,0.8861,0.8862,0.88605,0.88605,307400000.0
2009-05-05 15:05:00,0.88605,0.8862,0.886,0.886,349000000.0
2009-05-05 15:06:00,0.88605,0.8861,0.886,0.8861,270600000.0
2009-05-05 15:07:00,0.8861,0.8862,0.8861,0.8862,255400000.0
2009-05-05 15:08:00,0.8862,0.8863,0.88615,0.88615,369600000.0
2009-05-05 15:09:00,0.88615,0.8862,0.88615,0.8862,408400000.0
2009-05-05 15:10:00,0.8863,0.88635,0.8862,0.8862,433200000.0
2009-05-05 15:11:00,0.8862,0.8863,0.88605,0.8861,334400000.0
2009-05-05 15:12:00,0.8861,0.8866,0.886,0.8866,463800000.0
2009-05-05 15:13:00,0.8866,0.8866,0.88635,0.8864,535399999.0
2009-05-05 15:14:00,0.8864,0.88645,0.8863,0.8863,440600001.0
2009-05-05 15:15:00,0.88625,0.8864,0.8862,0.8863,342600000.0
2009-05-05 15:16:00,0.8863,0.8863,0.886,0.886,261200000.0
2009-05-05 15:17:00,0.88605,0.8861,0.8859,0.8859,142800000.0
2009-05-05 15:18:00,0.8859,0.886,0.88585,0.886,216900000.0
2009-05-05 15:19:00,0.886,0.88615,0.88585,0.88595,165400000.0
2009-05-05 15:20:00,0.88595,0.88605,0.88595,0.88605,124800000.0
2009-05-05 15:21:00,0.88605,0.8861,0.88595,0.886,191900000.0
2009-05-05 15:22:00,0.886,0.8861,0.8859,0.886,189000000.0
2009-05-05 15:23:00,0.886,0.88615,0.8859,0.8861,149400000.0
2009-05-05 15:24:00,0.88615,0.88615,0.88595,0.886,197200000.0
2009-05-05 15:25:00,0.886,0.88625,0.88595,0.88625,254200000.0
2009-05-05 15:26:00,0.88625,0.88655,0.88615,0.8864,392800000.0
2009-05-05 15:27:00,0.8864,0.88675,0.8864,0.88655,491900000.0
2009-05-05 15:28:00,0.88655,0.8867,0.88635,0.8865,515700000.0
2009-05-05 15:29:00,0.88655,0.88655,0.8863,0.8865,873599999.0
2009-05-05 15:30:00,0.88645,0.88655,0.8863,0.8865,355000000.0
2009-05-05 15:31:00,0.8865,0.88655,0.88635,0.88645,414600000.0
2009-05-05 15:32:00,0.88645,0.8867,0.88645,0.8867,509300000.0
2009-05-05 15:33:00,0.8867,0.8868,0.8867,0.88675,401000000.0
2009-05-05 15:34:00,0.88675,0.8868,0.88665,0.8867,665400000.0
2009-05-05 15:35:00,0.8867,0.88695,0.88665,0.8868,564000000.0
2009-05-05 15:36:00,0.8868,0.88705,0.8867,0.88705,639200000.0
2009-05-05 15:37:00,0.887,0.8872,0.8869,0.88695,433600000.0
2009-05-05 15:38:00,0.887,0.887,0.88665,0.88685,367800000.0
2009-05-05 15:39:00,0.8869,0.8872,0.8868,0.8871,401400000.0
2009-05-05 15:40:00,0.8871,0.8871,0.8869,0.8869,605000002.0
2009-05-05 15:41:00,0.8869,0.88715,0.8869,0.88705,958000007.0
2009-05-05 15:42:00,0.887,0.8872,0.88695,0.8871,337400000.0
2009-05-05 15:43:00,0.8871,0.88775,0.8871,0.88755,410100000.0
2009-05-05 15:44:00,0.88755,0.88765,0.8875,0.88755,328400000.0
2009-05-05 15:45:00,0.88755,0.8876,0.88745,0.8876,281400000.0
2009-05-05 15:46:00,0.8876,0.888,0.8875,0.8878,467500000.0
2009-05-05 15:47:00,0.88785,0.888,0.88765,0.8878,492800000.0
2009-05-05 15:48:00,0.8878,0.8879,0.8876,0.8876,330800000.0
2009-05-05 15:49:00,0.8876,0.8876,0.8873,0.88745,443900001.0
2009-05-05 15:50:00,0.88745,0.8876,0.8874,0.8875,496200000.0
2009-05-05 15:51:00,0.8875,0.88755,0.8875,0.88755,346200000.0
2009-05-05 15:52:00,0.88755,0.8876,0.88745,0.8875,404600000.0
2009-05-05 15:53:00,0.88755,0.88755,0.88735,0.88735,421400000.0
2009-05-05 15:54:00,0.8874,0.8875,0.88735,0.88735,375000000.0
2009-05-05 15:55:00,0.88735,0.8874,0.88725,0.8874,177000000.0
2009-05-05 15:56:00,0.8874,0.8874,0.88725,0.88725,311000000.0
2009-05-05 15:57:00,0.88725,0.88735,0.8872,0.88725,177200000.0
2009-05-05 15:58:00,0.88725,0.8873,0.88715,0.8872,189600000.0
2009-05-05 15:59:00,0.8872,0.8872,0.8871,0.88715,369200000.0
2009-05-05 16:00:00,0.88725,0.88735,0.88705,0.8872,617600000.0
2009-05-05 16:01:00,0.8872,0.8873,0.88705,0.88715,555800000.0
2009-05-05 16:02:00,0.88715,0.8873,0.8871,0.8871,566300000.0
2009-05-05 16:03:00,0.8871,0.8874,0.8871,0.8874,500100000.0
2009-05-05 16:04:00,0.8874,0.8875,0.88715,0.8874,604200000.0
2009-05-05 16:05:00,0.88735,0.88755,0.8872,0.88735,377000000.0
2009-05-05 16:06:00,0.88735,0.88735,0.8871,0.8873,681000000.0
2009-05-05 16:07:00,0.8873,0.88745,0.8873,0.8873,548400000.0
2009-05-05 16:08:00,0.8873,0.8874,0.88725,0.8873,409200000.0
2009-05-05 16:09:00,0.8873,0.88765,0.8873,0.88755,491600000.0
2009-05-05 16:10:00,0.88755,0.88755,0.8873,0.8873,728200000.0
2009-05-05 16:11:00,0.88735,0.8877,0.88735,0.8875,488399999.0
2009-05-05 16:12:00,0.88755,0.88765,0.8873,0.8873,513600000.0
2009-05-05 16:13:00,0.88745,0.8875,0.8873,0.8873,733000000.0
2009-05-05 16:14:00,0.8873,0.8874,0.8868,0.8869,554200000.0
2009-05-05 16:15:00,0.8869,0.887,0.8868,0.88695,340800000.0
2009-05-05 16:16:00,0.88695,0.88705,0.88665,0.8867,555600000.0
2009-05-05 16:17:00,0.8868,0.88705,0.8867,0.887,576600000.0
2009-05-05 16:18:00,0.88705,0.8872,0.8868,0.8871,640000000.0
2009-05-05 16:19:00,0.8871,0.8872,0.887,0.88705,510600000.0
2009-05-05 16:20:00,0.88705,0.88715,0.8869,0.88705,519600000.0
2009-05-05 16:21:00,0.88705,0.88715,0.8869,0.88705,437800000.0
2009-05-05 16:22:00,0.88705,0.88725,0.887,0.887,400600000.0
2009-05-05 16:23:00,0.887,0.88705,0.88675,0.88685,497200000.0
2009-05-05 16:24:00,0.88685,0.8872,0.88685,0.88715,699600000.0
2009-05-05 16:25:00,0.88705,0.88715,0.88665,0.88685,820800001.0
2009-05-05 16:26:00,0.8869,0.887,0.88655,0.88655,603400000.0
2009-05-05 16:27:00,0.8865,0.8867,0.88645,0.88665,505800000.0
2009-05-05 16:28:00,0.88655,0.8871,0.88655,0.88705,552200000.0
2009-05-05 16:29:00,0.88705,0.88755,0.88705,0.88745,613600000.0
2009-05-05 16:30:00,0.88745,0.88755,0.8872,0.8872,564400000.0
2009-05-05 16:31:00,0.8873,0.88745,0.88715,0.88745,508400000.0
2009-05-05 16:32:00,0.88745,0.88765,0.8874,0.8875,533200000.0
2009-05-05 16:33:00,0.8875,0.8876,0.8874,0.8875,383600000.0
2009-05-05 16:34:00,0.8875,0.88775,0.8875,0.88765,376000000.0
2009-05-05 16:35:00,0.8876,0.8877,0.8875,0.8875,614000001.0
2009-05-05 16:36:00,0.8875,0.8875,0.8874,0.8874,345600000.0
2009-05-05 16:37:00,0.8874,0.8876,0.8874,0.88745,606800000.0
2009-05-05 16:38:00,0.88745,0.8876,0.88745,0.8876,349400000.0
2009-05-05 16:39:00,0.8876,0.88765,0.88745,0.88745,500200000.0
2009-05-05 16:40:00,0.88745,0.8876,0.88745,0.8875,550000000.0
2009-05-05 16:41:00,0.8875,0.8877,0.8874,0.8874,487800000.0
2009-05-05 16:42:00,0.8874,0.88755,0.8874,0.88755,404400000.0
2009-05-05 16:43:00,0.88755,0.88755,0.8872,0.8872,314800000.0
2009-05-05 16:44:00,0.8872,0.88725,0.88705,0.88705,449800000.0
2009-05-05 16:45:00,0.88705,0.8871,0.88685,0.88685,393600000.0
2009-05-05 16:46:00,0.88685,0.88685,0.8867,0.8867,405200000.0
2009-05-05 16:47:00,0.8867,0.8871,0.8867,0.8871,439200000.0
2009-05-05 16:48:00,0.8871,0.8872,0.8869,0.887,523400000.0
2009-05-05 16:49:00,0.887,0.8871,0.88685,0.8869,528000000.0
2009-05-05 16:50:00,0.8868,0.88685,0.8866,0.8866,438600000.0
2009-05-05 16:51:00,0.8866,0.8866,0.8862,0.8862,429600000.0
2009-05-05 16:52:00,0.8862,0.8862,0.886,0.88615,291800000.0
2009-05-05 16:53:00,0.88615,0.88615,0.88595,0.886,218800000.0
2009-05-05 16:54:00,0.886,0.88605,0.8859,0.886,170600000.0
2009-05-05 16:55:00,0.88595,0.88595,0.88575,0.88585,179800000.0
2009-05-05 16:56:00,0.88585,0.886,0.8858,0.8858,301800000.0
2009-05-05 16:57:00,0.8858,0.88605,0.8858,0.88595,620200000.0
2009-05-05 16:58:00,0.88595,0.886,0.88575,0.88585,515000000.0
2009-05-05 16:59:00,0.8858,0.8858,0.88545,0.88555,348699999.0
2009-05-05 17:00:00,0.8855,0.88595,0.88545,0.88585,373800000.0
2009-05-05 17:01:00,0.88585,0.886,0.8858,0.88595,289400000.0
2009-05-05 17:02:00,0.88595,0.88605,0.8859,0.88595,217400000.0
2009-05-05 17:03:00,0.88595,0.8861,0.8858,0.8859,376200000.0
2009-05-05 17:04:00,0.8859,0.88595,0.8858,0.8859,424400000.0
2009-05-05 17:05:00,0.8859,0.88595,0.88575,0.88585,423400000.0
2009-05-05 17:06:00,0.88585,0.88595,0.88575,0.88585,423700000.0
2009-05-05 17:07:00,0.8858,0.8858,0.88565,0.8857,403400000.0
2009-05-05 17:08:00,0.88575,0.8858,0.8855,0.8857,514400000.0
2009-05-05 17:09:00,0.88575,0.88585,0.8856,0.88575,578000000.0
2009-05-05 17:10:00,0.88575,0.88595,0.8856,0.8857,443600000.0
2009-05-05 17:11:00,0.8857,0.88575,0.8855,0.8856,217200000.0
2009-05-05 17:12:00,0.88565,0.8857,0.8855,0.88555,389800000.0
2009-05-05 17:13:00,0.88555,0.88555,0.8853,0.88535,356000000.0
2009-05-05 17:14:00,0.8854,0.8855,0.8853,0.8854,436200000.0
2009-05-05 17:15:00,0.8854,0.88545,0.8853,0.88535,583800000.0
2009-05-05 17:16:00,0.8853,0.8854,0.8852,0.8852,755100000.0
2009-05-05 17:17:00,0.8852,0.88535,0.8851,0.88515,503000000.0
2009-05-05 17:18:00,0.88515,0.88525,0.88505,0.8851,532200000.0
2009-05-05 17:19:00,0.885,0.88515,0.88495,0.88505,451000000.0
2009-05-05 17:20:00,0.88505,0.88535,0.885,0.88535,394800000.0
2009-05-05 17:21:00,0.88535,0.88535,0.8852,0.8852,320800000.0
2009-05-05 17:22:00,0.8852,0.88535,0.8852,0.88535,291000000.0
2009-05-05 17:23:00,0.88535,0.8857,0.88525,0.88565,342200000.0
2009-05-05 17:24:00,0.88565,0.8858,0.88555,0.8857,277400000.0
2009-05-05 17:25:00,0.8857,0.8859,0.8857,0.88575,201200000.0
2009-05-05 17:26:00,0.8858,0.88595,0.8855,0.8859,1101300007.0
2009-05-05 17:27:00,0.8859,0.88595,0.8856,0.8858,402400000.0
2009-05-05 17:28:00,0.8858,0.8858,0.88555,0.8857,281400000.0
2009-05-05 17:29:00,0.8856,0.8862,0.8856,0.886,499200000.0
2009-05-05 17:30:00,0.886,0.886,0.8856,0.88565,308400000.0
2009-05-05 17:31:00,0.8858,0.88585,0.8857,0.8858,423600000.0
2009-05-05 17:32:00,0.8858,0.88605,0.88575,0.88605,413400000.0
2009-05-05 17:33:00,0.88605,0.8863,0.88595,0.88605,606999999.0
2009-05-05 17:34:00,0.88605,0.8863,0.886,0.88605,395400000.0
2009-05-05 17:35:00,0.8861,0.8861,0.88595,0.88605,320100000.0
2009-05-05 17:36:00,0.88605,0.88615,0.886,0.886,233400000.0
2009-05-05 17:37:00,0.886,0.8861,0.88595,0.886,285000000.0
2009-05-05 17:38:00,0.886,0.88605,0.886,0.886,260200000.0
2009-05-05 17:39:00,0.886,0.886,0.8857,0.8858,339000000.0
2009-05-05 17:40:00,0.8858,0.886,0.8858,0.886,357200000.0
2009-05-05 17:41:00,0.886,0.88605,0.88585,0.88585,358400000.0
2009-05-05 17:42:00,0.88585,0.8859,0.88575,0.8858,388400000.0
2009-05-05 17:43:00,0.8858,0.88585,0.88575,0.88575,258200000.0
2009-05-05 17:44:00,0.88575,0.8858,0.88575,0.88575,174400000.0
2009-05-05 17:45:00,0.88575,0.8858,0.88575,0.88575,234600000.0
2009-05-05 17:46:00,0.88575,0.88575,0.88575,0.88575,232200000.0
2009-05-05 17:47:00,0.88575,0.8859,0.8857,0.88575,299600000.0
2009-05-05 17:48:00,0.88575,0.8859,0.88565,0.88585,519800000.0
2009-05-05 17:49:00,0.88585,0.8861,0.88585,0.886,565600000.0
2009-05-05 17:50:00,0.886,0.88615,0.8857,0.8857,633600001.0
2009-05-05 17:51:00,0.88575,0.8861,0.88575,0.88595,461800000.0
2009-05-05 17:52:00,0.886,0.88605,0.88595,0.886,282400000.0
2009-05-05 17:53:00,0.886,0.88605,0.886,0.886,318200000.0
2009-05-05 17:54:00,0.886,0.886,0.8857,0.88585,390200000.0
2009-05-05 17:55:00,0.8859,0.88595,0.88585,0.88595,395400000.0
2009-05-05 17:56:00,0.88595,0.886,0.88595,0.88595,130800000.0
2009-05-05 17:57:00,0.88595,0.88605,0.8858,0.88585,261600000.0
2009-05-05 17:58:00,0.88585,0.88595,0.8858,0.88585,272000000.0
2009-05-05 17:59:00,0.88585,0.88595,0.8858,0.88585,416200000.0
2009-05-05 18:00:00,0.88585,0.88605,0.8857,0.8857,441900000.0
2009-05-05 18:01:00,0.88565,0.88585,0.88565,0.88575,387000000.0
2009-05-05 18:02:00,0.88575,0.88575,0.88565,0.8857,250600000.0
2009-05-05 18:03:00,0.88575,0.88575,0.8856,0.88565,655400005.0
2009-05-05 18:04:00,0.88565,0.88575,0.8856,0.8857,248599999.0
2009-05-05 18:05:00,0.8857,0.88575,0.8856,0.88565,550999999.0
2009-05-05 18:06:00,0.88565,0.8857,0.8856,0.8856,221400000.0
2009-05-05 18:07:00,0.8856,0.8856,0.88515,0.88525,616000001.0
2009-05-05 18:08:00,0.88515,0.8854,0.88495,0.88535,334799999.0
2009-05-05 18:09:00,0.8854,0.88545,0.8851,0.88535,435800000.0
2009-05-05 18:10:00,0.8854,0.8854,0.88505,0.8851,432800000.0
2009-05-05 18:11:00,0.8851,0.8852,0.88485,0.88505,536800000.0
2009-05-05 18:12:00,0.8849,0.885,0.88455,0.88455,893000001.0
2009-05-05 18:13:00,0.88455,0.8846,0.88455,0.88455,225900000.0
2009-05-05 18:14:00,0.88455,0.8846,0.8845,0.8845,117600000.0
2009-05-05 18:15:00,0.8845,0.8846,0.88445,0.8845,337500000.0
2009-05-05 18:16:00,0.88445,0.88475,0.88445,0.8847,319300000.0
2009-05-05 18:17:00,0.8847,0.88485,0.8847,0.88475,189700000.0
2009-05-05 18:18:00,0.88475,0.8849,0.8847,0.8848,218600000.0
2009-05-05 18:19:00,0.8848,0.8848,0.8847,0.8848,50900000.0
2009-05-05 18:20:00,0.88475,0.8849,0.88475,0.88475,123200000.0
2009-05-05 18:21:00,0.8848,0.88485,0.88475,0.88475,197200000.0
2009-05-05 18:22:00,0.88475,0.88475,0.88435,0.8844,279800000.0
2009-05-05 18:23:00,0.8844,0.88445,0.88425,0.8844,234799999.0
2009-05-05 18:24:00,0.8844,0.8844,0.88425,0.8844,203600000.0
2009-05-05 18:25:00,0.8844,0.8844,0.88425,0.8843,129200000.0
2009-05-05 18:26:00,0.8843,0.8843,0.884,0.88405,376799999.0
2009-05-05 18:27:00,0.8841,0.8845,0.884,0.8844,617500000.0
2009-05-05 18:28:00,0.8843,0.88465,0.8843,0.8846,359100000.0
2009-05-05 18:29:00,0.8846,0.8847,0.8846,0.8847,55000000.0
2009-05-05 18:30:00,0.8847,0.8847,0.88435,0.8844,476200000.0
2009-05-05 18:31:00,0.8844,0.88445,0.8843,0.88435,181600000.0
2009-05-05 18:32:00,0.88435,0.88455,0.8843,0.88445,357000000.0
2009-05-05 18:33:00,0.8845,0.8845,0.8844,0.8845,156400000.0
2009-05-05 18:34:00,0.88445,0.88445,0.8843,0.8843,89400000.0
2009-05-05 18:35:00,0.8843,0.8843,0.884,0.88405,129900000.0
2009-05-05 18:36:00,0.884,0.884,0.88385,0.88395,213000001.0
2009-05-05 18:37:00,0.88395,0.8841,0.8839,0.88395,218200000.0
2009-05-05 18:38:00,0.88395,0.8841,0.8839,0.8841,306400001.0
2009-05-05 18:39:00,0.8841,0.8841,0.88385,0.88385,143600000.0
2009-05-05 18:40:00,0.88385,0.884,0.88385,0.884,64200000.0
2009-05-05 18:41:00,0.884,0.88405,0.88385,0.884,139400000.0
2009-05-05 18:42:00,0.88395,0.884,0.8839,0.884,114600000.0
2009-05-05 18:43:00,0.88395,0.88405,0.88385,0.8839,318100000.0
2009-05-05 18:44:00,0.8839,0.884,0.88385,0.88385,348800000.0
2009-05-05 18:45:00,0.88385,0.88405,0.88385,0.88385,246800000.0
2009-05-05 18:46:00,0.8838,0.8838,0.8837,0.88375,316300000.0
2009-05-05 18:47:00,0.88375,0.88375,0.8837,0.8837,70700000.0
2009-05-05 18:48:00,0.8837,0.8838,0.88365,0.8837,206800000.0
2009-05-05 18:49:00,0.8837,0.88375,0.88365,0.88365,104400000.0
2009-05-05 18:50:00,0.88365,0.88365,0.88365,0.88365,22800000.0
2009-05-05 18:51:00,0.88365,0.8838,0.88365,0.8838,167200000.0
2009-05-05 18:52:00,0.8838,0.8839,0.8838,0.88385,280700000.0
2009-05-05 18:53:00,0.88385,0.8839,0.88365,0.8837,362800000.0
2009-05-05 18:54:00,0.8838,0.88385,0.8837,0.88385,246800000.0
2009-05-05 18:55:00,0.8838,0.88385,0.8838,0.8838,53600000.0
2009-05-05 18:56:00,0.8838,0.8839,0.8838,0.8838,90000000.0
2009-05-05 18:57:00,0.8838,0.8838,0.88375,0.8838,121400000.0
2009-05-05 18:58:00,0.88385,0.8839,0.8838,0.88385,96600000.0
2009-05-05 18:59:00,0.88385,0.88385,0.88365,0.88365,164600000.0
2009-05-05 19:00:00,0.8837,0.8838,0.88365,0.8837,258800000.0
2009-05-05 19:01:00,0.8837,0.88375,0.8837,0.8837,297400000.0
2009-05-05 19:02:00,0.8837,0.88375,0.8836,0.88365,222700000.0
2009-05-05 19:03:00,0.8837,0.8837,0.88335,0.88335,509200000.0
2009-05-05 19:04:00,0.88335,0.8834,0.88325,0.88335,270600000.0
2009-05-05 19:05:00,0.8834,0.8834,0.8832,0.88325,187900000.0
2009-05-05 19:06:00,0.88325,0.88325,0.88315,0.88325,271200000.0
2009-05-05 19:07:00,0.88325,0.88325,0.883,0.8831,171400000.0
2009-05-05 19:08:00,0.88315,0.8832,0.88305,0.8832,215400000.0
2009-05-05 19:09:00,0.8832,0.8833,0.8831,0.88325,170700000.0
2009-05-05 19:10:00,0.88325,0.8834,0.88325,0.88325,247000000.0
2009-05-05 19:11:00,0.88325,0.8836,0.88325,0.88355,187200000.0
2009-05-05 19:12:00,0.8836,0.8837,0.88355,0.8836,144200000.0
2009-05-05 19:13:00,0.8836,0.88375,0.8835,0.88375,274400000.0
2009-05-05 19:14:00,0.8837,0.8838,0.88365,0.8838,93200000.0
2009-05-05 19:15:00,0.8838,0.88395,0.8838,0.8839,115800000.0
2009-05-05 19:16:00,0.88385,0.884,0.8838,0.8839,265800000.0
2009-05-05 19:17:00,0.8839,0.88405,0.8839,0.884,253800000.0
2009-05-05 19:18:00,0.884,0.88405,0.8839,0.88395,205600000.0
2009-05-05 19:19:00,0.88395,0.88395,0.8838,0.88395,160000000.0
2009-05-05 19:20:00,0.8839,0.8839,0.88365,0.88375,245400000.0
2009-05-05 19:21:00,0.88375,0.8839,0.88375,0.8838,210000000.0
2009-05-05 19:22:00,0.8838,0.88395,0.88375,0.88375,381600000.0
2009-05-05 19:23:00,0.88375,0.8839,0.88375,0.8839,249200000.0
2009-05-05 19:24:00,0.8839,0.88405,0.88385,0.88395,238700000.0
2009-05-05 19:25:00,0.88395,0.884,0.88385,0.88385,112400000.0
2009-05-05 19:26:00,0.88385,0.88395,0.8838,0.8839,302800000.0
2009-05-05 19:27:00,0.88395,0.88395,0.8838,0.8838,114400000.0
2009-05-05 19:28:00,0.8838,0.88395,0.8838,0.8838,196600000.0
2009-05-05 19:29:00,0.88385,0.884,0.8838,0.884,229000000.0
2009-05-05 19:30:00,0.8839,0.884,0.8838,0.8838,214400000.0
2009-05-05 19:31:00,0.8838,0.88405,0.8838,0.88395,163800000.0
2009-05-05 19:32:00,0.884,0.884,0.88385,0.8839,342800000.0
2009-05-05 19:33:00,0.88385,0.8841,0.88385,0.88405,196800000.0
2009-05-05 19:34:00,0.8841,0.8841,0.88395,0.88395,60600000.0
2009-05-05 19:35:00,0.88395,0.8841,0.88395,0.884,82600000.0
2009-05-05 19:36:00,0.884,0.88405,0.8839,0.88395,183200000.0
2009-05-05 19:37:00,0.88395,0.8841,0.88395,0.88405,295100007.0
2009-05-05 19:38:00,0.88405,0.8841,0.884,0.88405,165600001.0
2009-05-05 19:39:00,0.884,0.8841,0.88395,0.88395,590100000.0
2009-05-05 19:40:00,0.88395,0.8841,0.88395,0.88395,218000000.0
2009-05-05 19:41:00,0.88395,0.88405,0.8839,0.88395,184800000.0
2009-05-05 19:42:00,0.8839,0.88405,0.8839,0.884,273800000.0
2009-05-05 19:43:00,0.884,0.88415,0.884,0.884,252000000.0
2009-05-05 19:44:00,0.884,0.8842,0.884,0.8841,202200000.0
2009-05-05 19:45:00,0.8841,0.88415,0.8841,0.88415,28200000.0
2009-05-05 19:46:00,0.88415,0.88415,0.8841,0.8841,130800000.0
2009-05-05 19:47:00,0.8841,0.88415,0.884,0.8841,170400000.0
2009-05-05 19:48:00,0.8841,0.8841,0.8841,0.8841,229800000.0
2009-05-05 19:49:00,0.88415,0.88415,0.88415,0.88415,87000000.0
2009-05-05 19:50:00,0.88415,0.8843,0.88415,0.8843,66400000.0
2009-05-05 19:51:00,0.88435,0.88435,0.88425,0.8843,27000000.0
2009-05-05 19:52:00,0.8843,0.88435,0.8842,0.88425,70400000.0
2009-05-05 19:53:00,0.88425,0.88435,0.8841,0.88415,351000000.0
2009-05-05 19:54:00,0.88415,0.88435,0.88415,0.88435,180200000.0
2009-05-05 19:55:00,0.88435,0.88435,0.8841,0.8841,99200000.0
2009-05-05 19:56:00,0.8841,0.8841,0.8841,0.8841,256200000.0
2009-05-05 19:57:00,0.88415,0.88415,0.8841,0.88415,155400000.0
2009-05-05 19:58:00,0.8841,0.88435,0.8841,0.88425,181000000.0
2009-05-05 19:59:00,0.8843,0.8843,0.8842,0.8842,108200000.0
2009-05-05 20:00:00,0.8842,0.88425,0.8841,0.88415,258600000.0
2009-05-05 20:01:00,0.88415,0.8842,0.88405,0.88415,257200000.0
2009-05-05 20:02:00,0.88415,0.8842,0.8841,0.88415,87400000.0
2009-05-05 20:03:00,0.88425,0.88425,0.88405,0.8841,93000000.0
2009-05-05 20:04:00,0.884,0.884,0.88395,0.88395,146400000.0
2009-05-05 20:05:00,0.884,0.884,0.8838,0.8839,144200000.0
2009-05-05 20:06:00,0.88395,0.88395,0.88385,0.88395,134600000.0
2009-05-05 20:07:00,0.8839,0.8839,0.88385,0.8839,78200000.0
2009-05-05 20:08:00,0.8839,0.8839,0.8839,0.8839,101800000.0
2009-05-05 20:09:00,0.8839,0.88395,0.8838,0.88385,145400000.0
2009-05-05 20:10:00,0.88385,0.88395,0.88375,0.88395,267600000.0
2009-05-05 20:11:00,0.88395,0.884,0.88395,0.88395,98600000.0
2009-05-05 20:12:00,0.88395,0.88395,0.88385,0.88385,76800000.0
2009-05-05 20:13:00,0.88385,0.884,0.88385,0.884,187200000.0
2009-05-05 20:14:00,0.8839,0.88405,0.8839,0.88405,99800000.0
2009-05-05 20:15:00,0.884,0.884,0.884,0.884,78400000.0
2009-05-05 20:16:00,0.884,0.8841,0.8839,0.8839,93000000.0
2009-05-05 20:17:00,0.8839,0.884,0.8839,0.88395,126400000.0
2009-05-05 20:18:00,0.88385,0.88395,0.88365,0.88365,175600000.0
2009-05-05 20:19:00,0.88365,0.8837,0.88355,0.88355,123000000.0
2009-05-05 20:20:00,0.88355,0.88365,0.88355,0.88355,78600000.0
2009-05-05 20:21:00,0.8837,0.8838,0.88355,0.8838,65200000.0
2009-05-05 20:22:00,0.8838,0.8838,0.88365,0.88365,241200000.0
2009-05-05 20:23:00,0.88365,0.88365,0.8835,0.88355,154200000.0
2009-05-05 20:24:00,0.88355,0.88375,0.8835,0.88365,420800000.0
2009-05-05 20:25:00,0.88365,0.88365,0.88305,0.8835,383200001.0
2009-05-05 20:26:00,0.8836,0.88385,0.8835,0.8838,328000000.0
2009-05-05 20:27:00,0.88385,0.88435,0.88375,0.8842,468600000.0
2009-05-05 20:28:00,0.88415,0.8843,0.8841,0.88415,356000000.0
2009-05-05 20:29:00,0.8842,0.8843,0.8841,0.8841,400400000.0
2009-05-05 20:30:00,0.88415,0.88415,0.88345,0.8838,346500000.0
2009-05-05 20:31:00,0.8838,0.884,0.88365,0.88365,415800000.0
2009-05-05 20:32:00,0.88365,0.8839,0.8835,0.8838,469400000.0
2009-05-05 20:33:00,0.8838,0.88395,0.88365,0.88385,393400000.0
2009-05-05 20:34:00,0.88385,0.884,0.88375,0.8839,229200000.0
2009-05-05 20:35:00,0.88395,0.88395,0.8837,0.8837,341000000.0
2009-05-05 20:36:00,0.8837,0.88375,0.8837,0.88375,165600000.0
2009-05-05 20:37:00,0.88375,0.88375,0.88365,0.8837,84600000.0
2009-05-05 20:38:00,0.8837,0.8837,0.88365,0.8837,112600000.0
2009-05-05 20:39:00,0.8837,0.8838,0.88365,0.88365,141400000.0
2009-05-05 20:40:00,0.8837,0.8837,0.88315,0.88335,344700000.0
2009-05-05 20:41:00,0.88335,0.8834,0.88305,0.8831,395600000.0
2009-05-05 20:42:00,0.8831,0.88325,0.88305,0.88305,316000000.0
2009-05-05 20:43:00,0.88305,0.88315,0.88295,0.88305,385000000.0
2009-05-05 20:44:00,0.883,0.88315,0.883,0.8831,272200000.0
2009-05-05 20:45:00,0.8831,0.88315,0.8827,0.8828,395199999.0
2009-05-05 20:46:00,0.8828,0.8829,0.8827,0.8828,264600001.0
2009-05-05 20:47:00,0.8828,0.8829,0.8828,0.8828,163200000.0
2009-05-05 20:48:00,0.8828,0.88285,0.8827,0.8828,100800000.0
2009-05-05 20:49:00,0.88285,0.88285,0.8828,0.8828,62400000.0
2009-05-05 20:50:00,0.88275,0.8828,0.88275,0.8828,45200000.0
2009-05-05 20:51:00,0.8828,0.8828,0.8828,0.8828,12000000.0
2009-05-05 20:52:00,0.88285,0.88285,0.88275,0.8828,99400000.0
2009-05-05 20:53:00,0.8828,0.8828,0.8827,0.8828,117400000.0
2009-05-05 20:54:00,0.8828,0.8828,0.8827,0.8827,54200000.0
2009-05-05 20:55:00,0.88265,0.8828,0.88265,0.8827,119400000.0
2009-05-05 20:56:00,0.8827,0.8828,0.8827,0.8828,184200000.0
2009-05-05 20:57:00,0.88285,0.88335,0.88285,0.88325,250600000.0
2009-05-05 20:58:00,0.88325,0.88335,0.88325,0.8833,170000000.0
2009-05-05 20:59:00,0.8833,0.8834,0.8833,0.88335,83600000.0
2009-05-05 21:00:00,0.88335,0.8834,0.8833,0.8834,192400000.0
2009-05-05 21:01:00,0.88345,0.8835,0.8834,0.8834,114000000.0
2009-05-05 21:02:00,0.8834,0.8835,0.8834,0.8835,93200000.0
2009-05-05 21:03:00,0.88345,0.8835,0.8833,0.8833,184200000.0
2009-05-05 21:04:00,0.8833,0.88335,0.88325,0.88335,312200000.0
2009-05-05 21:05:00,0.88335,0.88345,0.8833,0.88345,128800000.0
2009-05-05 21:06:00,0.8834,0.88345,0.8834,0.8834,70800000.0
2009-05-05 21:07:00,0.8834,0.88345,0.8834,0.88345,82400000.0
2009-05-05 21:08:00,0.88345,0.88355,0.8834,0.8835,97200000.0
2009-05-05 21:09:00,0.8835,0.8836,0.88345,0.8835,206600000.0
2009-05-05 21:10:00,0.8835,0.8835,0.88345,0.8835,84200000.0
2009-05-05 21:11:00,0.88355,0.8836,0.88355,0.8836,43600000.0
2009-05-05 21:12:00,0.8836,0.8838,0.88355,0.88355,206600000.0
2009-05-05 21:13:00,0.88355,0.88365,0.8835,0.8836,148800000.0
2009-05-05 21:14:00,0.8836,0.8836,0.88355,0.88355,46000000.0
2009-05-05 21:15:00,0.88355,0.8837,0.88355,0.8837,99400000.0
2009-05-05 21:16:00,0.8837,0.88375,0.8837,0.8837,84600000.0
2009-05-05 21:17:00,0.8837,0.88385,0.8836,0.8838,154400000.0
2009-05-05 21:18:00,0.8838,0.8838,0.8836,0.8836,43600000.0
2009-05-05 21:19:00,0.8836,0.8836,0.8834,0.8834,191000000.0
2009-05-05 21:20:00,0.8834,0.8836,0.8833,0.8836,200200000.0
2009-05-05 21:21:00,0.8836,0.8836,0.88345,0.88345,81400000.0
2009-05-05 21:22:00,0.8835,0.88355,0.88335,0.8834,116600000.0
2009-05-05 21:23:00,0.8834,0.8835,0.8834,0.8834,68400000.0
2009-05-05 21:24:00,0.8834,0.8834,0.8833,0.8834,217600000.0
2009-05-05 21:25:00,0.8834,0.88345,0.8834,0.8834,22000000.0
2009-05-05 21:26:00,0.8834,0.88345,0.8832,0.8833,196800000.0
2009-05-05 21:27:00,0.88335,0.88335,0.8833,0.8833,187800000.0
2009-05-05 21:28:00,0.8833,0.88345,0.8833,0.88335,185000000.0
2009-05-05 21:29:00,0.88335,0.8834,0.8832,0.88325,207600000.0
2009-05-05 21:30:00,0.88325,0.88335,0.8829,0.883,256000000.0
2009-05-05 21:31:00,0.883,0.88325,0.883,0.88315,158800000.0
2009-05-05 21:32:00,0.88315,0.88355,0.88315,0.8835,395000003.0
2009-05-05 21:33:00,0.88345,0.8835,0.8832,0.8835,503600000.0
2009-05-05 21:34:00,0.8835,0.8836,0.8834,0.88355,570600003.0
2009-05-05 21:35:00,0.8835,0.88355,0.8832,0.88325,445599995.0
2009-05-05 21:36:00,0.88325,0.8833,0.88325,0.8833,32800000.0
2009-05-05 21:37:00,0.88325,0.8833,0.8832,0.88325,108600000.0
2009-05-05 21:38:00,0.8833,0.88335,0.88325,0.88335,55000000.0
2009-05-05 21:39:00,0.88335,0.88335,0.88325,0.88335,224600000.0
2009-05-05 21:40:00,0.88335,0.8835,0.88325,0.8833,293800000.0
2009-05-05 21:41:00,0.8833,0.88355,0.8833,0.88355,229400000.0
2009-05-05 21:42:00,0.8836,0.8838,0.88355,0.8838,282599999.0
2009-05-05 21:43:00,0.88375,0.88395,0.88375,0.8838,164400000.0
2009-05-05 21:44:00,0.88375,0.88385,0.88375,0.88375,51000000.0
2009-05-05 21:45:00,0.88375,0.88375,0.88375,0.88375,18200000.0
2009-05-05 21:46:00,0.88375,0.8838,0.88375,0.8838,20600000.0
2009-05-05 21:47:00,0.8838,0.8838,0.88375,0.88375,82600000.0
2009-05-05 21:48:00,0.88375,0.88375,0.88365,0.88375,77400000.0
2009-05-05 21:49:00,0.88375,0.88385,0.88375,0.88375,19600000.0
2009-05-05 21:50:00,0.8838,0.88385,0.8836,0.8837,60200000.0
2009-05-05 21:51:00,0.88375,0.88375,0.8837,0.8837,31000000.0
2009-05-05 21:52:00,0.8837,0.88375,0.88355,0.88365,123400000.0
2009-05-05 21:53:00,0.88365,0.88375,0.88365,0.8837,82400000.0
2009-05-05 21:54:00,0.8837,0.8837,0.8835,0.8836,113400000.0
2009-05-05 21:55:00,0.8836,0.8837,0.8836,0.8836,77000000.0
2009-05-05 21:56:00,0.8836,0.8836,0.88355,0.8836,56200000.0
2009-05-05 21:57:00,0.88355,0.8836,0.8834,0.88345,236600000.0
2009-05-05 21:58:00,0.8834,0.8836,0.88325,0.8833,291000000.0
2009-05-05 21:59:00,0.8834,0.8834,0.8832,0.8833,293400000.0
2009-05-05 22:00:00,0.88325,0.88345,0.88325,0.88345,122000000.0
2009-05-05 22:01:00,0.8833,0.88345,0.8833,0.88345,57600000.0
2009-05-05 22:02:00,0.88345,0.8837,0.88345,0.8837,138400000.0
2009-05-05 22:03:00,0.8836,0.8837,0.8836,0.88365,38400000.0
2009-05-05 22:04:00,0.88375,0.88375,0.88345,0.88365,199000000.0
2009-05-05 22:05:00,0.88365,0.8838,0.88355,0.88375,236000000.0
2009-05-05 22:06:00,0.88375,0.88375,0.883,0.8833,165800000.0
2009-05-05 22:07:00,0.88315,0.88325,0.88305,0.88315,177800000.0
2009-05-05 22:08:00,0.8832,0.88365,0.8832,0.8835,115400000.0
2009-05-05 22:09:00,0.8835,0.8835,0.8834,0.8835,19000000.0
2009-05-05 22:10:00,0.8836,0.88365,0.8835,0.8835,56200000.0
2009-05-05 22:11:00,0.88345,0.88345,0.88315,0.8832,320200000.0
2009-05-05 22:12:00,0.8832,0.8833,0.88305,0.88325,181200000.0
2009-05-05 22:13:00,0.88325,0.8834,0.88325,0.8834,79200000.0
2009-05-05 22:14:00,0.8834,0.8834,0.8832,0.8832,78600000.0
2009-05-05 22:15:00,0.8832,0.88335,0.8832,0.8833,74000000.0
2009-05-05 22:16:00,0.88325,0.8833,0.88325,0.88325,35600000.0
2009-05-05 22:17:00,0.88325,0.88325,0.88325,0.88325,36200000.0
2009-05-05 22:18:00,0.88325,0.88345,0.88325,0.88335,55600000.0
2009-05-05 22:19:00,0.88335,0.88335,0.88335,0.88335,66000000.0
2009-05-05 22:20:00,0.8833,0.88335,0.8833,0.8833,53800000.0
2009-05-05 22:21:00,0.8833,0.8837,0.8833,0.88355,110800000.0
2009-05-05 22:22:00,0.8835,0.88355,0.88335,0.88335,75000000.0
2009-05-05 22:23:00,0.88335,0.8834,0.88335,0.88335,57600000.0
2009-05-05 22:24:00,0.88335,0.8834,0.8833,0.88335,68800000.0
2009-05-05 22:25:00,0.88345,0.8835,0.8834,0.8834,27200000.0
2009-05-05 22:26:00,0.8834,0.8836,0.8834,0.8836,171400000.0
2009-05-05 22:27:00,0.88375,0.88375,0.8834,0.88345,178800000.0
2009-05-05 22:28:00,0.88345,0.8839,0.88345,0.8838,191800000.0
2009-05-05 22:29:00,0.8838,0.88385,0.8836,0.8836,137800000.0
2009-05-05 22:30:00,0.8836,0.8837,0.88355,0.88365,97000000.0
2009-05-05 22:31:00,0.88365,0.8838,0.88365,0.8837,60800000.0
2009-05-05 22:32:00,0.8836,0.8838,0.8836,0.8837,60800000.0
2009-05-05 22:33:00,0.8837,0.8838,0.8837,0.8837,13800000.0
2009-05-05 22:34:00,0.8837,0.8837,0.8837,0.8837,13000000.0
2009-05-05 22:35:00,0.88365,0.88365,0.8834,0.88365,120800000.0
2009-05-05 22:36:00,0.8836,0.88365,0.88355,0.88355,24800000.0
2009-05-05 22:37:00,0.88365,0.88385,0.8836,0.8836,67000000.0
2009-05-05 22:38:00,0.8836,0.8837,0.88355,0.8836,95200000.0
2009-05-05 22:39:00,0.88365,0.8837,0.8835,0.8836,45600000.0
2009-05-05 22:40:00,0.8836,0.8836,0.8835,0.8835,76600000.0
2009-05-05 22:41:00,0.8835,0.8835,0.8835,0.8835,24800000.0
2009-05-05 22:42:00,0.8835,0.8835,0.8835,0.8835,15200000.0
2009-05-05 22:43:00,0.8835,0.8837,0.8835,0.8837,12000000.0
2009-05-05 22:44:00,0.88365,0.88365,0.88355,0.88355,25600000.0
2009-05-05 22:45:00,0.88355,0.8836,0.88355,0.88355,40000000.0
2009-05-05 22:46:00,0.88365,0.88385,0.88365,0.8837,137200000.0
2009-05-05 22:47:00,0.8837,0.8838,0.8836,0.8837,76200000.0
2009-05-05 22:48:00,0.8837,0.8837,0.8836,0.8836,27000000.0
2009-05-05 22:49:00,0.88375,0.88385,0.88365,0.8838,42000000.0
2009-05-05 22:50:00,0.88385,0.88415,0.8838,0.88395,176400000.0
2009-05-05 22:51:00,0.884,0.88405,0.8839,0.884,140400000.0
2009-05-05 22:52:00,0.884,0.8842,0.8837,0.8841,347000000.0
2009-05-05 22:53:00,0.8841,0.8843,0.8841,0.8842,153600000.0
2009-05-05 22:54:00,0.8842,0.8842,0.8835,0.88375,334400000.0
2009-05-05 22:55:00,0.8839,0.88395,0.88315,0.88335,322800000.0
2009-05-05 22:56:00,0.88335,0.88345,0.88335,0.88335,116800000.0
2009-05-05 22:57:00,0.88335,0.8835,0.88325,0.8835,177400000.0
2009-05-05 22:58:00,0.8835,0.8836,0.88315,0.88325,145400000.0
2009-05-05 22:59:00,0.88325,0.88335,0.8831,0.88335,55600000.0
2009-05-05 23:00:00,0.8832,0.8835,0.8832,0.8832,24200000.0
2009-05-05 23:01:00,0.88293,0.88296,0.88258,0.88258,44800000.0
2009-05-05 23:02:00,0.88275,0.8829,0.88275,0.88285,17800000.0
2009-05-05 23:03:00,0.8829,0.8831,0.8829,0.883,38000000.0
2009-05-05 23:04:00,0.883,0.8832,0.88295,0.88295,42400000.0
2009-05-05 23:05:00,0.8831,0.88345,0.8828,0.88315,83400000.0
2009-05-05 23:06:00,0.88325,0.88345,0.88315,0.8833,32000000.0
2009-05-05 23:07:00,0.8833,0.8838,0.88325,0.88325,57600000.0
2009-05-05 23:08:00,0.88325,0.8836,0.88315,0.8836,70200000.0
2009-05-05 23:09:00,0.88365,0.88365,0.88305,0.8834,98000000.0
2009-05-05 23:10:00,0.8833,0.8834,0.88305,0.88305,96400000.0
2009-05-05 23:11:00,0.88305,0.8831,0.88295,0.88295,67800000.0
2009-05-05 23:12:00,0.88295,0.88325,0.8828,0.88325,81200000.0
2009-05-05 23:13:00,0.8833,0.88335,0.88325,0.88335,35400000.0
2009-05-05 23:14:00,0.88325,0.88335,0.88325,0.88335,7000000.0
2009-05-05 23:15:00,0.88325,0.88345,0.88315,0.8833,113600000.0
2009-05-05 23:16:00,0.88335,0.8836,0.88325,0.8836,89800000.0
2009-05-05 23:17:00,0.8835,0.8837,0.8834,0.8835,99000000.0
2009-05-05 23:18:00,0.88355,0.88375,0.8835,0.8836,100600000.0
2009-05-05 23:19:00,0.88355,0.8837,0.88355,0.8837,47800000.0
2009-05-05 23:20:00,0.8835,0.88355,0.8833,0.8834,46000000.0
2009-05-05 23:21:00,0.8833,0.8835,0.88325,0.8834,147400000.0
2009-05-05 23:22:00,0.8834,0.8836,0.8834,0.88345,104200000.0
2009-05-05 23:23:00,0.88345,0.88355,0.8833,0.88335,21200000.0
2009-05-05 23:24:00,0.8832,0.88335,0.8829,0.8832,92000000.0
2009-05-05 23:25:00,0.8832,0.8833,0.88315,0.8833,50200000.0
2009-05-05 23:26:00,0.8833,0.8835,0.8831,0.8832,73800000.0
2009-05-05 23:27:00,0.8832,0.88345,0.8832,0.88345,56600000.0
2009-05-05 23:28:00,0.88335,0.8836,0.88335,0.88345,51800000.0
2009-05-05 23:29:00,0.88345,0.8835,0.88335,0.88335,14200000.0
2009-05-05 23:30:00,0.88335,0.8836,0.8832,0.88355,116000000.0
2009-05-05 23:31:00,0.88355,0.88355,0.8833,0.8833,11600000.0
2009-05-05 23:32:00,0.8833,0.8836,0.8833,0.88355,93800000.0
2009-05-05 23:33:00,0.8836,0.8836,0.88345,0.88355,57800000.0
2009-05-05 23:34:00,0.88355,0.88365,0.8835,0.88365,35600000.0
2009-05-05 23:35:00,0.8837,0.88395,0.88365,0.88365,109400000.0
2009-05-05 23:36:00,0.8837,0.88385,0.8835,0.88385,84200000.0
2009-05-05 23:37:00,0.8836,0.8836,0.8836,0.8836,38200000.0
2009-05-05 23:38:00,0.8836,0.8838,0.8836,0.88365,37200000.0
2009-05-05 23:39:00,0.88365,0.8838,0.88355,0.8836,70600000.0
2009-05-05 23:40:00,0.88365,0.88365,0.8836,0.8836,28800000.0
2009-05-05 23:41:00,0.8836,0.8836,0.88355,0.8836,43200000.0
2009-05-05 23:42:00,0.88355,0.88355,0.8831,0.8835,47200000.0
2009-05-05 23:43:00,0.88355,0.88355,0.8835,0.8835,12000000.0
2009-05-05 23:44:00,0.8835,0.88355,0.8835,0.8835,58800000.0
2009-05-05 23:45:00,0.8835,0.88355,0.8835,0.8835,37800000.0
2009-05-05 23:46:00,0.8835,0.8835,0.8835,0.8835,13200000.0
2009-05-05 23:47:00,0.88355,0.8836,0.8835,0.8835,13000000.0
2009-05-05 23:48:00,0.8835,0.88355,0.88345,0.88355,30800000.0
2009-05-05 23:49:00,0.88355,0.88355,0.88345,0.8835,115800000.0
2009-05-05 23:50:00,0.8835,0.88355,0.8835,0.8835,42800000.0
2009-05-05 23:51:00,0.88355,0.88355,0.88345,0.88345,41000000.0
2009-05-05 23:52:00,0.88345,0.8835,0.88325,0.88345,50400000.0
2009-05-05 23:53:00,0.88345,0.88365,0.8834,0.88355,64400000.0
2009-05-05 23:54:00,0.88355,0.88355,0.8835,0.8835,36000000.0
2009-05-05 23:55:00,0.8835,0.8836,0.8835,0.8835,44400000.0
2009-05-05 23:56:00,0.88355,0.8836,0.88355,0.8836,8400000.0
2009-05-05 23:57:00,0.8835,0.88355,0.8835,0.88355,7600000.0
2009-05-05 23:58:00,0.88355,0.88355,0.88345,0.8835,28000000.0
2009-05-05 23:59:00,0.8835,0.8835,0.8835,0.8835,12200000.0
2009-05-06 00:00:00,0.88355,0.88355,0.88335,0.8834,145400000.0
2009-05-06 00:01:00,0.8834,0.8836,0.8834,0.8836,60600000.0
2009-05-06 00:02:00,0.88355,0.88355,0.88335,0.8834,136200000.0
2009-05-06 00:03:00,0.88355,0.88355,0.8831,0.8831,41800000.0
2009-05-06 00:04:00,0.8832,0.8832,0.8832,0.8832,116600000.0
2009-05-06 00:05:00,0.8832,0.8832,0.8831,0.8831,68000000.0
2009-05-06 00:06:00,0.8831,0.88325,0.8831,0.88315,141800000.0
2009-05-06 00:07:00,0.88315,0.8834,0.88305,0.8834,110600000.0
2009-05-06 00:08:00,0.8831,0.8834,0.883,0.8832,90200000.0
2009-05-06 00:09:00,0.88298,0.88301,0.88294,0.88294,61600000.0
2009-05-06 00:10:00,0.88305,0.88305,0.88305,0.88305,10000000.0
2009-05-06 00:11:00,0.88305,0.88305,0.88305,0.88305,53400000.0
2009-05-06 00:12:00,0.8831,0.8831,0.8831,0.8831,6000000.0
2009-05-06 00:13:00,0.8831,0.88315,0.8831,0.88315,9400000.0
2009-05-06 00:14:00,0.88315,0.8833,0.88315,0.8833,12200000.0
2009-05-06 00:15:00,0.8833,0.8833,0.8833,0.8833,7200000.0
2009-05-06 00:16:00,0.8832,0.8832,0.8828,0.8831,31200000.0
2009-05-06 00:17:00,0.8832,0.8832,0.8832,0.8832,1000000.0
2009-05-06 00:18:00,0.8832,0.88325,0.8832,0.88325,4000000.0
2009-05-06 00:19:00,0.8833,0.88335,0.8833,0.8833,30400000.0
2009-05-06 00:20:00,0.8833,0.8835,0.8833,0.8835,42200000.0
2009-05-06 00:21:00,0.8835,0.88365,0.8832,0.88335,121800000.0
2009-05-06 00:22:00,0.88345,0.88345,0.88325,0.88325,72800000.0
2009-05-06 00:23:00,0.8831,0.88316,0.88308,0.88311,32000000.0
2009-05-06 00:24:00,0.8833,0.8833,0.8833,0.8833,6000000.0
2009-05-06 00:25:00,0.88318,0.88352,0.88318,0.88352,29000000.0
2009-05-06 00:26:00,0.88311,0.88326,0.88311,0.88311,28800000.0
2009-05-06 00:27:00,0.88319,0.88319,0.88312,0.88317,17600000.0
2009-05-06 00:28:00,0.8833,0.8834,0.8833,0.8834,24800000.0
2009-05-06 00:29:00,0.88345,0.88345,0.88335,0.88335,36800000.0
2009-05-06 00:30:00,0.8834,0.8834,0.8832,0.88325,99800000.0
2009-05-06 00:31:00,0.88325,0.88325,0.88325,0.88325,12000000.0
2009-05-06 00:32:00,0.88325,0.88325,0.88325,0.88325,9600000.0
2009-05-06 00:33:00,0.88325,0.88325,0.88325,0.88325,2400000.0
2009-05-06 00:34:00,0.88325,0.88325,0.88325,0.88325,20800000.0
2009-05-06 00:35:00,0.88325,0.88325,0.88325,0.88325,2400000.0
2009-05-06 00:36:00,0.88325,0.88325,0.88325,0.88325,7200000.0
2009-05-06 00:37:00,0.8829,0.88299,0.88288,0.88288,101000000.0
2009-05-06 00:38:00,0.88325,0.88325,0.88325,0.88325,4800000.0
2009-05-06 00:39:00,0.88325,0.88325,0.88325,0.88325,5600000.0
2009-05-06 00:40:00,0.88325,0.88335,0.88325,0.88325,40200000.0
2009-05-06 00:41:00,0.88325,0.88325,0.88325,0.88325,6400000.0
2009-05-06 00:42:00,0.88325,0.8834,0.88325,0.8834,13400000.0
2009-05-06 00:43:00,0.88304,0.88333,0.88304,0.88331,199200000.0
2009-05-06 00:44:00,0.88355,0.8836,0.88335,0.8835,26000000.0
2009-05-06 00:45:00,0.8835,0.8835,0.88335,0.88335,12000000.0
2009-05-06 00:46:00,0.8834,0.88345,0.88335,0.88335,31200000.0
2009-05-06 00:47:00,0.8833,0.88335,0.8833,0.88335,3200000.0
2009-05-06 00:48:00,0.88335,0.88335,0.88335,0.88335,3200000.0
2009-05-06 00:49:00,0.8833,0.8834,0.8833,0.8834,12800000.0
2009-05-06 00:50:00,0.88355,0.88355,0.8834,0.8834,10800000.0
2009-05-06 00:51:00,0.88355,0.8836,0.88355,0.8836,8000000.0
2009-05-06 00:52:00,0.8836,0.8836,0.8835,0.8835,24200000.0
2009-05-06 00:53:00,0.88345,0.88355,0.8834,0.8834,36600000.0
2009-05-06 00:54:00,0.8835,0.88355,0.88345,0.88345,52600000.0
2009-05-06 00:55:00,0.8835,0.8835,0.8835,0.8835,4800000.0
2009-05-06 00:56:00,0.8835,0.8835,0.88345,0.8835,26000000.0
2009-05-06 00:57:00,0.8835,0.8835,0.8833,0.88345,33400000.0
2009-05-06 00:58:00,0.88355,0.8836,0.88325,0.88325,115800000.0
2009-05-06 00:59:00,0.88325,0.88335,0.88325,0.88325,94400000.0
2009-05-06 01:00:00,0.88325,0.8835,0.88325,0.8835,40000000.0
2009-05-06 01:01:00,0.88345,0.88345,0.8832,0.88325,149400000.0
2009-05-06 01:02:00,0.88315,0.8833,0.8828,0.8833,117200000.0
2009-05-06 01:03:00,0.8833,0.88335,0.8832,0.88325,9600000.0
2009-05-06 01:04:00,0.88325,0.88325,0.8829,0.88295,32800000.0
2009-05-06 01:05:00,0.883,0.8834,0.88295,0.883,174800000.0
2009-05-06 01:06:00,0.8831,0.88325,0.8831,0.8832,73600000.0
2009-05-06 01:07:00,0.8832,0.8832,0.883,0.8831,112000000.0
2009-05-06 01:08:00,0.8831,0.88325,0.883,0.88305,133800000.0
2009-05-06 01:09:00,0.8831,0.88315,0.883,0.883,64400000.0
2009-05-06 01:10:00,0.88315,0.88335,0.88315,0.88335,23000000.0
2009-05-06 01:11:00,0.88335,0.88335,0.88335,0.88335,4000000.0
2009-05-06 01:12:00,0.88335,0.88335,0.88325,0.88335,39800000.0
2009-05-06 01:13:00,0.88335,0.88335,0.88325,0.88335,12400000.0
2009-05-06 01:14:00,0.88335,0.88335,0.88325,0.88335,36800000.0
2009-05-06 01:15:00,0.88335,0.8834,0.88305,0.88335,88600000.0
2009-05-06 01:16:00,0.8833,0.88345,0.8832,0.8834,131000000.0
2009-05-06 01:17:00,0.88335,0.88345,0.88315,0.8834,100000000.0
2009-05-06 01:18:00,0.8834,0.8837,0.8834,0.8837,122200000.0
2009-05-06 01:19:00,0.88365,0.8837,0.88325,0.8835,202400000.0
2009-05-06 01:20:00,0.88335,0.8836,0.8832,0.8832,140800000.0
2009-05-06 01:21:00,0.8832,0.8832,0.88315,0.8832,37600000.0
2009-05-06 01:22:00,0.88325,0.8835,0.88325,0.8835,74400000.0
2009-05-06 01:23:00,0.8835,0.8835,0.8835,0.8835,2400000.0
2009-05-06 01:24:00,0.8835,0.8835,0.8834,0.8835,51200000.0
2009-05-06 01:25:00,0.88345,0.8835,0.88345,0.88345,13600000.0
2009-05-06 01:26:00,0.88345,0.88355,0.88345,0.88345,26000000.0
2009-05-06 01:27:00,0.88345,0.8835,0.88345,0.88345,13600000.0
2009-05-06 01:28:00,0.88345,0.88345,0.8831,0.8831,326600000.0
2009-05-06 01:29:00,0.8834,0.8835,0.8832,0.88345,54000000.0
2009-05-06 01:30:00,0.8835,0.88365,0.8833,0.88345,288200000.0
2009-05-06 01:31:00,0.88345,0.8835,0.883,0.88335,277200000.0
2009-05-06 01:32:00,0.88335,0.88335,0.8831,0.8831,145600000.0
2009-05-06 01:33:00,0.8831,0.88335,0.88305,0.88335,74200000.0
2009-05-06 01:34:00,0.88335,0.8835,0.88305,0.88345,186000000.0
2009-05-06 01:35:00,0.88345,0.88355,0.88305,0.8832,91800000.0
2009-05-06 01:36:00,0.8832,0.88325,0.8831,0.88325,42000000.0
2009-05-06 01:37:00,0.88325,0.88345,0.8831,0.8834,169600000.0
2009-05-06 01:38:00,0.8834,0.8836,0.8831,0.88345,145000000.0
2009-05-06 01:39:00,0.88345,0.88365,0.88335,0.8835,252000000.0
2009-05-06 01:40:00,0.88345,0.88345,0.88325,0.88345,146600000.0
2009-05-06 01:41:00,0.88345,0.88355,0.8834,0.8835,149400000.0
2009-05-06 01:42:00,0.88355,0.8839,0.8835,0.8839,264200000.0
2009-05-06 01:43:00,0.88395,0.88395,0.8835,0.88365,296600000.0
2009-05-06 01:44:00,0.88365,0.88375,0.8833,0.8836,83800000.0
2009-05-06 01:45:00,0.8836,0.8839,0.8836,0.88385,49600000.0
2009-05-06 01:46:00,0.88385,0.884,0.88375,0.88375,116400000.0
2009-05-06 01:47:00,0.8839,0.88405,0.8836,0.8836,140600000.0
2009-05-06 01:48:00,0.88365,0.88365,0.88345,0.88345,104600000.0
2009-05-06 01:49:00,0.88345,0.8836,0.88345,0.8835,46800000.0
2009-05-06 01:50:00,0.8835,0.88365,0.88345,0.8836,70000000.0
2009-05-06 01:51:00,0.88365,0.8838,0.88355,0.88355,83600000.0
2009-05-06 01:52:00,0.8835,0.88355,0.8835,0.88355,10200000.0
2009-05-06 01:53:00,0.88355,0.88405,0.88355,0.88395,164200000.0
2009-05-06 01:54:00,0.884,0.8841,0.88385,0.88395,89800000.0
2009-05-06 01:55:00,0.8839,0.8839,0.88375,0.8838,116200000.0
2009-05-06 01:56:00,0.8838,0.8839,0.88365,0.8838,148200000.0
2009-05-06 01:57:00,0.88365,0.8837,0.88365,0.8837,130800000.0
2009-05-06 01:58:00,0.8837,0.8838,0.88365,0.8837,77000000.0
2009-05-06 01:59:00,0.8837,0.8837,0.8837,0.8837,5400000.0
2009-05-06 02:00:00,0.8837,0.88415,0.8837,0.8838,152600000.0
2009-05-06 02:01:00,0.88375,0.8838,0.88365,0.88375,98000000.0
2009-05-06 02:02:00,0.88375,0.8839,0.8837,0.88375,111200000.0
2009-05-06 02:03:00,0.88375,0.88395,0.88375,0.88395,66800000.0
2009-05-06 02:04:00,0.8839,0.88395,0.8837,0.88385,99800000.0
2009-05-06 02:05:00,0.8839,0.8839,0.8837,0.8837,19000000.0
2009-05-06 02:06:00,0.88365,0.8838,0.8836,0.88365,177400000.0
2009-05-06 02:07:00,0.88365,0.8837,0.8836,0.8837,208600000.0
2009-05-06 02:08:00,0.8837,0.8837,0.8836,0.8837,84400000.0
2009-05-06 02:09:00,0.8837,0.884,0.8837,0.88385,101800000.0
2009-05-06 02:10:00,0.88385,0.8839,0.8838,0.88385,83800000.0
2009-05-06 02:11:00,0.88385,0.88385,0.88365,0.8838,101000000.0
2009-05-06 02:12:00,0.8838,0.884,0.8838,0.8839,91600000.0
2009-05-06 02:13:00,0.88395,0.88405,0.8838,0.8838,238800000.0
2009-05-06 02:14:00,0.8839,0.884,0.8838,0.88385,99600000.0
2009-05-06 02:15:00,0.8839,0.88405,0.88375,0.88375,126200000.0
2009-05-06 02:16:00,0.88375,0.88405,0.88375,0.88395,151200000.0
2009-05-06 02:17:00,0.884,0.88405,0.8838,0.884,80000000.0
2009-05-06 02:18:00,0.884,0.88405,0.8838,0.8839,56800000.0
2009-05-06 02:19:00,0.8839,0.88395,0.8839,0.88395,4200000.0
2009-05-06 02:20:00,0.88385,0.88385,0.8837,0.8838,116000000.0
2009-05-06 02:21:00,0.88375,0.8838,0.88375,0.88375,85200000.0
2009-05-06 02:22:00,0.88375,0.8838,0.8837,0.8838,88000000.0
2009-05-06 02:23:00,0.8838,0.88395,0.88375,0.8839,45000000.0
2009-05-06 02:24:00,0.88385,0.88395,0.88385,0.88395,69000000.0
2009-05-06 02:25:00,0.8839,0.884,0.8839,0.8839,114600000.0
2009-05-06 02:26:00,0.884,0.8841,0.8839,0.88395,164700000.0
2009-05-06 02:27:00,0.88395,0.88415,0.88395,0.88395,77700000.0
2009-05-06 02:28:00,0.88395,0.88405,0.88395,0.884,28400000.0
2009-05-06 02:29:00,0.884,0.8841,0.884,0.8841,11200000.0
2009-05-06 02:30:00,0.88384,0.88384,0.88353,0.88372,42600000.0
2009-05-06 02:31:00,0.88405,0.8841,0.88395,0.88395,26200000.0
2009-05-06 02:32:00,0.88395,0.884,0.88395,0.884,30800000.0
2009-05-06 02:33:00,0.884,0.884,0.8839,0.884,70600000.0
2009-05-06 02:34:00,0.88395,0.884,0.88395,0.884,60800000.0
2009-05-06 02:35:00,0.88405,0.8842,0.88405,0.8842,22600000.0
2009-05-06 02:36:00,0.88405,0.8841,0.88405,0.8841,9600000.0
2009-05-06 02:37:00,0.8841,0.8841,0.884,0.884,44000000.0
2009-05-06 02:38:00,0.88415,0.88425,0.8841,0.8842,91500000.0
2009-05-06 02:39:00,0.88415,0.88425,0.8841,0.88425,82800000.0
2009-05-06 02:40:00,0.88425,0.88425,0.88415,0.8842,85400000.0
2009-05-06 02:41:00,0.88425,0.88425,0.8842,0.88425,29200000.0
2009-05-06 02:42:00,0.88425,0.8843,0.8842,0.88425,108600000.0
2009-05-06 02:43:00,0.8842,0.8843,0.8842,0.88425,108600000.0
2009-05-06 02:44:00,0.88425,0.88425,0.88415,0.8842,175200000.0
2009-05-06 02:45:00,0.88425,0.8843,0.8842,0.8842,107600000.0
2009-05-06 02:46:00,0.8842,0.88425,0.88415,0.88415,62400000.0
2009-05-06 02:47:00,0.88415,0.8843,0.88405,0.88405,170000000.0
2009-05-06 02:48:00,0.88405,0.88405,0.884,0.88405,38200000.0
2009-05-06 02:49:00,0.88405,0.8842,0.88405,0.8841,62200000.0
2009-05-06 02:50:00,0.88415,0.88415,0.88405,0.8841,23000000.0
2009-05-06 02:51:00,0.8841,0.8843,0.8841,0.8843,47000000.0
2009-05-06 02:52:00,0.88435,0.88435,0.88425,0.88425,64000000.0
2009-05-06 02:53:00,0.88425,0.88435,0.88405,0.88405,128400000.0
2009-05-06 02:54:00,0.88405,0.88405,0.88405,0.88405,4000000.0
2009-05-06 02:55:00,0.8842,0.8844,0.884,0.88405,242400001.0
2009-05-06 02:56:00,0.88405,0.8842,0.88405,0.8841,71800000.0
2009-05-06 02:57:00,0.88415,0.8843,0.88415,0.88425,119400000.0
2009-05-06 02:58:00,0.88425,0.88425,0.884,0.88405,46000000.0
2009-05-06 02:59:00,0.8843,0.8843,0.884,0.8842,265599999.0
2009-05-06 03:00:00,0.88425,0.88435,0.88425,0.8843,69400000.0
2009-05-06 03:01:00,0.88435,0.88435,0.88405,0.88405,206400000.0
2009-05-06 03:02:00,0.8841,0.8841,0.8841,0.8841,32000000.0
2009-05-06 03:03:00,0.8841,0.88435,0.884,0.8841,374400000.0
2009-05-06 03:04:00,0.8841,0.8843,0.88405,0.88425,170800000.0
2009-05-06 03:05:00,0.88425,0.88435,0.88405,0.8842,243000000.0
2009-05-06 03:06:00,0.88415,0.88415,0.88395,0.8841,87600000.0
2009-05-06 03:07:00,0.8841,0.8841,0.884,0.88405,90400001.0
2009-05-06 03:08:00,0.8841,0.8841,0.88395,0.884,61400001.0
2009-05-06 03:09:00,0.88395,0.88415,0.88395,0.8841,92600001.0
2009-05-06 03:10:00,0.88405,0.8843,0.88405,0.88425,292000000.0
2009-05-06 03:11:00,0.8843,0.88445,0.88415,0.88415,33200000.0
2009-05-06 03:12:00,0.8842,0.8843,0.88405,0.88405,170800001.0
2009-05-06 03:13:00,0.88415,0.8844,0.88405,0.8842,250600000.0
2009-05-06 03:14:00,0.88425,0.8844,0.8841,0.88415,299400000.0
2009-05-06 03:15:00,0.8842,0.88435,0.8841,0.8843,512600000.0
2009-05-06 03:16:00,0.88415,0.8845,0.88415,0.8843,873600001.0
2009-05-06 03:17:00,0.8843,0.88435,0.884,0.8841,579800000.0
2009-05-06 03:18:00,0.8841,0.88435,0.884,0.8842,187600000.0
2009-05-06 03:19:00,0.8842,0.8846,0.88415,0.88435,446400000.0
2009-05-06 03:20:00,0.8843,0.8845,0.8841,0.8842,358600000.0
2009-05-06 03:21:00,0.8842,0.8845,0.8841,0.8843,211800000.0
2009-05-06 03:22:00,0.8842,0.88455,0.8841,0.88425,194200000.0
2009-05-06 03:23:00,0.88425,0.88435,0.88395,0.88395,236200000.0
2009-05-06 03:24:00,0.884,0.88445,0.88395,0.8843,222600000.0
2009-05-06 03:25:00,0.88425,0.88435,0.884,0.8841,150800000.0
2009-05-06 03:26:00,0.8841,0.8844,0.884,0.884,146400000.0
2009-05-06 03:27:00,0.88405,0.88425,0.88395,0.88415,263000000.0
2009-05-06 03:28:00,0.8842,0.8842,0.88395,0.8842,171400000.0
2009-05-06 03:29:00,0.8842,0.8842,0.8839,0.884,140000000.0
2009-05-06 03:30:00,0.884,0.8844,0.88355,0.88435,319000000.0
2009-05-06 03:31:00,0.8845,0.8845,0.8839,0.884,194800000.0
2009-05-06 03:32:00,0.884,0.8841,0.8837,0.884,156300000.0
2009-05-06 03:33:00,0.88395,0.8841,0.88375,0.8841,194100000.0
2009-05-06 03:34:00,0.8841,0.8841,0.88345,0.88365,351600000.0
2009-05-06 03:35:00,0.8837,0.88395,0.88365,0.88395,222200000.0
2009-05-06 03:36:00,0.8838,0.8839,0.88355,0.8838,206000000.0
2009-05-06 03:37:00,0.88365,0.88375,0.8834,0.88365,290200000.0
2009-05-06 03:38:00,0.88375,0.8838,0.88335,0.8835,285200000.0
2009-05-06 03:39:00,0.8835,0.88365,0.88345,0.88345,186200000.0
2009-05-06 03:40:00,0.88345,0.8837,0.88335,0.8836,258800000.0
2009-05-06 03:41:00,0.88365,0.88375,0.8833,0.88365,447200001.0
2009-05-06 03:42:00,0.88345,0.88385,0.88335,0.8836,501400000.0
2009-05-06 03:43:00,0.8836,0.8837,0.8832,0.88345,349000000.0
2009-05-06 03:44:00,0.88345,0.8835,0.88335,0.8835,112800000.0
2009-05-06 03:45:00,0.8835,0.8837,0.883,0.883,413200000.0
2009-05-06 03:46:00,0.883,0.88335,0.883,0.8831,185600000.0
2009-05-06 03:47:00,0.88325,0.8833,0.88295,0.88315,259400000.0
2009-05-06 03:48:00,0.88315,0.8837,0.88315,0.8835,260000000.0
2009-05-06 03:49:00,0.8835,0.8839,0.8835,0.88355,207400000.0
2009-05-06 03:50:00,0.88355,0.88365,0.8835,0.8836,276800000.0
2009-05-06 03:51:00,0.8836,0.8837,0.8834,0.8836,142600000.0
2009-05-06 03:52:00,0.8836,0.88365,0.8831,0.88335,294000000.0
2009-05-06 03:53:00,0.8835,0.8836,0.8833,0.88355,412400000.0
2009-05-06 03:54:00,0.88355,0.88355,0.88335,0.88335,169000000.0
2009-05-06 03:55:00,0.88335,0.8834,0.8833,0.88335,115600000.0
2009-05-06 03:56:00,0.88335,0.8835,0.8833,0.8834,276600000.0
2009-05-06 03:57:00,0.8833,0.8834,0.88295,0.88315,398000001.0
2009-05-06 03:58:00,0.8833,0.8833,0.8831,0.88325,213200000.0
2009-05-06 03:59:00,0.8833,0.8835,0.8831,0.88335,382000000.0
2009-05-06 04:00:00,0.88335,0.8834,0.88315,0.88325,321400000.0
2009-05-06 04:01:00,0.8833,0.8833,0.88305,0.88305,287800000.0
2009-05-06 04:02:00,0.88315,0.8835,0.883,0.8833,473199999.0
2009-05-06 04:03:00,0.88325,0.8835,0.88325,0.88325,384000000.0
2009-05-06 04:04:00,0.88325,0.8835,0.88325,0.8835,256600000.0
2009-05-06 04:05:00,0.8835,0.88355,0.88335,0.88335,222000001.0
2009-05-06 04:06:00,0.88345,0.88345,0.8833,0.8834,144800000.0
2009-05-06 04:07:00,0.8834,0.88355,0.88335,0.88355,129600000.0
2009-05-06 04:08:00,0.8834,0.8835,0.88335,0.8834,109600000.0
2009-05-06 04:09:00,0.8834,0.88345,0.88315,0.8832,173600000.0
2009-05-06 04:10:00,0.8832,0.8832,0.8831,0.8832,177600000.0
2009-05-06 04:11:00,0.88315,0.8835,0.8831,0.8835,122000000.0
2009-05-06 04:12:00,0.8834,0.8835,0.8832,0.88345,96700000.0
2009-05-06 04:13:00,0.8834,0.8835,0.8831,0.8832,219000000.0
2009-05-06 04:14:00,0.8832,0.8834,0.88315,0.8832,175400000.0
2009-05-06 04:15:00,0.8832,0.8833,0.8831,0.88315,137400000.0
2009-05-06 04:16:00,0.8832,0.88325,0.8831,0.88315,180200000.0
2009-05-06 04:17:00,0.88325,0.88325,0.883,0.8831,411600000.0
2009-05-06 04:18:00,0.8831,0.8831,0.88305,0.8831,133600000.0
2009-05-06 04:19:00,0.8831,0.8832,0.88305,0.88305,127800000.0
2009-05-06 04:20:00,0.88305,0.88345,0.88305,0.88335,272800000.0
2009-05-06 04:21:00,0.88335,0.88345,0.8831,0.88335,228200000.0
2009-05-06 04:22:00,0.88335,0.8834,0.8833,0.8834,60400000.0
2009-05-06 04:23:00,0.8834,0.8834,0.883,0.8831,96000000.0
2009-05-06 04:24:00,0.8831,0.88345,0.883,0.883,229000000.0
2009-05-06 04:25:00,0.883,0.8831,0.883,0.88305,482600001.0
2009-05-06 04:26:00,0.8831,0.8834,0.88305,0.88325,223200000.0
2009-05-06 04:27:00,0.8832,0.8832,0.88305,0.8831,137800000.0
2009-05-06 04:28:00,0.883,0.8832,0.883,0.88315,75200000.0
2009-05-06 04:29:00,0.88315,0.88325,0.883,0.8832,273600000.0
2009-05-06 04:30:00,0.88335,0.88345,0.8831,0.88315,170800000.0
2009-05-06 04:31:00,0.88315,0.88335,0.88305,0.8831,237200000.0
2009-05-06 04:32:00,0.88315,0.8834,0.88315,0.88335,201600000.0
2009-05-06 04:33:00,0.88335,0.88335,0.8831,0.8831,71200000.0
2009-05-06 04:34:00,0.88315,0.88315,0.88305,0.8831,163000000.0
2009-05-06 04:35:00,0.8831,0.8835,0.8831,0.88345,169600000.0
2009-05-06 04:36:00,0.88345,0.8835,0.8831,0.8834,244600000.0
2009-05-06 04:37:00,0.88345,0.8835,0.8831,0.8833,200800000.0
2009-05-06 04:38:00,0.88335,0.8836,0.88335,0.8834,95800000.0
2009-05-06 04:39:00,0.88345,0.8837,0.8834,0.8837,118000000.0
2009-05-06 04:40:00,0.8836,0.8838,0.88345,0.88375,165800000.0
2009-05-06 04:41:00,0.8837,0.8837,0.88355,0.88355,59000000.0
2009-05-06 04:42:00,0.8836,0.8836,0.8835,0.88355,37200000.0
2009-05-06 04:43:00,0.88355,0.88365,0.8834,0.8835,60000000.0
2009-05-06 04:44:00,0.88355,0.8838,0.88355,0.8838,129600000.0
2009-05-06 04:45:00,0.88375,0.88375,0.8836,0.8837,117200000.0
2009-05-06 04:46:00,0.8837,0.88385,0.8834,0.8838,210200000.0
2009-05-06 04:47:00,0.8838,0.88385,0.88375,0.88375,139800000.0
2009-05-06 04:48:00,0.88375,0.88385,0.8834,0.88355,109000000.0
2009-05-06 04:49:00,0.88355,0.88395,0.8835,0.88395,147000000.0
2009-05-06 04:50:00,0.8839,0.8839,0.88365,0.88365,73200000.0
2009-05-06 04:51:00,0.88365,0.88375,0.8836,0.88375,55800000.0
2009-05-06 04:52:00,0.8837,0.8839,0.8837,0.8837,96200000.0
2009-05-06 04:53:00,0.8838,0.8839,0.88375,0.88375,79000000.0
2009-05-06 04:54:00,0.88375,0.88385,0.8837,0.88375,129200000.0
2009-05-06 04:55:00,0.88375,0.88395,0.8837,0.88385,147600000.0
2009-05-06 04:56:00,0.88385,0.8839,0.8836,0.88375,283000001.0
2009-05-06 04:57:00,0.8837,0.8837,0.8835,0.8835,111800000.0
2009-05-06 04:58:00,0.88355,0.88385,0.88355,0.88375,87400000.0
2009-05-06 04:59:00,0.8838,0.88385,0.8836,0.8836,189800000.0
2009-05-06 05:00:00,0.8836,0.88375,0.88355,0.8837,98400000.0
2009-05-06 05:01:00,0.88365,0.88365,0.8835,0.88355,46600000.0
2009-05-06 05:02:00,0.8836,0.8837,0.8836,0.8837,36800000.0
2009-05-06 05:03:00,0.88365,0.88395,0.8836,0.8839,108800000.0
2009-05-06 05:04:00,0.8839,0.8839,0.88375,0.8839,79800000.0
2009-05-06 05:05:00,0.8839,0.884,0.8838,0.884,70800000.0
2009-05-06 05:06:00,0.88395,0.8841,0.88385,0.8841,179400001.0
2009-05-06 05:07:00,0.88405,0.88425,0.88395,0.88405,204800000.0
2009-05-06 05:08:00,0.88405,0.8842,0.884,0.88405,135200000.0
2009-05-06 05:09:00,0.88405,0.8841,0.88395,0.88405,89600000.0
2009-05-06 05:10:00,0.88405,0.8844,0.88405,0.88425,150800000.0
2009-05-06 05:11:00,0.8842,0.8842,0.88385,0.88395,159800000.0
2009-05-06 05:12:00,0.884,0.88405,0.8839,0.88405,67200000.0
2009-05-06 05:13:00,0.88405,0.88415,0.8839,0.88405,162800000.0
2009-05-06 05:14:00,0.88405,0.88405,0.88395,0.884,119800000.0
2009-05-06 05:15:00,0.88395,0.88425,0.8839,0.88395,197800000.0
2009-05-06 05:16:00,0.88395,0.88395,0.8839,0.8839,106200000.0
2009-05-06 05:17:00,0.8839,0.88395,0.8839,0.8839,80600000.0
2009-05-06 05:18:00,0.8839,0.8839,0.88385,0.8839,20000000.0
2009-05-06 05:19:00,0.8839,0.8839,0.8838,0.8838,96399998.0
2009-05-06 05:20:00,0.8839,0.8841,0.88385,0.8839,137600000.0
2009-05-06 05:21:00,0.8839,0.8841,0.8839,0.88395,129600000.0
2009-05-06 05:22:00,0.8839,0.88395,0.8839,0.8839,51400000.0
2009-05-06 05:23:00,0.8839,0.88405,0.8839,0.884,78800000.0
2009-05-06 05:24:00,0.88395,0.88395,0.8839,0.8839,115800000.0
2009-05-06 05:25:00,0.8839,0.8839,0.88385,0.88385,174400000.0
2009-05-06 05:26:00,0.88385,0.8839,0.8838,0.8839,72400000.0
2009-05-06 05:27:00,0.88385,0.8839,0.88385,0.8839,30400000.0
2009-05-06 05:28:00,0.8839,0.8843,0.8839,0.88425,223999999.0
2009-05-06 05:29:00,0.88425,0.88425,0.8841,0.8841,34800000.0
2009-05-06 05:30:00,0.8841,0.88415,0.884,0.88405,72200000.0
2009-05-06 05:31:00,0.88405,0.88435,0.88405,0.8842,50000000.0
2009-05-06 05:32:00,0.8842,0.88425,0.88415,0.8842,42600000.0
2009-05-06 05:33:00,0.8842,0.8842,0.8841,0.8842,24800000.0
2009-05-06 05:34:00,0.88435,0.88475,0.88435,0.88475,154400000.0
2009-05-06 05:35:00,0.8848,0.8848,0.884,0.88425,100400000.0
2009-05-06 05:36:00,0.88425,0.88445,0.88405,0.88415,186400000.0
2009-05-06 05:37:00,0.8841,0.8841,0.884,0.884,92000000.0
2009-05-06 05:38:00,0.88415,0.8842,0.8841,0.8842,137400000.0
2009-05-06 05:39:00,0.88415,0.8843,0.8841,0.88425,158400000.0
2009-05-06 05:40:00,0.8843,0.88435,0.88425,0.8843,57800000.0
2009-05-06 05:41:00,0.8843,0.88435,0.8843,0.8843,22400000.0
2009-05-06 05:42:00,0.8843,0.8843,0.88425,0.88425,34600000.0
2009-05-06 05:43:00,0.88415,0.8842,0.8841,0.88415,77400000.0
2009-05-06 05:44:00,0.88415,0.8843,0.8841,0.8842,227800000.0
2009-05-06 05:45:00,0.8842,0.8844,0.8842,0.8843,165800000.0
2009-05-06 05:46:00,0.8843,0.8843,0.8841,0.88415,189600000.0
2009-05-06 05:47:00,0.88415,0.8842,0.8839,0.8839,117600000.0
2009-05-06 05:48:00,0.88395,0.8841,0.88385,0.884,96200000.0
2009-05-06 05:49:00,0.884,0.884,0.88395,0.88395,81000000.0
2009-05-06 05:50:00,0.88395,0.884,0.88385,0.8839,161200000.0
2009-05-06 05:51:00,0.8839,0.8839,0.8838,0.8838,120600000.0
2009-05-06 05:52:00,0.88385,0.8842,0.88385,0.884,162400000.0
2009-05-06 05:53:00,0.884,0.88425,0.8839,0.88425,188400000.0
2009-05-06 05:54:00,0.88415,0.88415,0.8838,0.8839,131000000.0
2009-05-06 05:55:00,0.8839,0.88395,0.88365,0.88385,170600000.0
2009-05-06 05:56:00,0.88385,0.8839,0.8838,0.88385,70000000.0
2009-05-06 05:57:00,0.8839,0.88415,0.88385,0.88405,173400000.0
2009-05-06 05:58:00,0.88405,0.8841,0.8839,0.8839,330000000.0
2009-05-06 05:59:00,0.8839,0.8841,0.8839,0.88395,159000000.0
2009-05-06 06:00:00,0.88395,0.884,0.88375,0.88375,143400000.0
2009-05-06 06:01:00,0.88385,0.88415,0.8837,0.884,168400000.0
2009-05-06 06:02:00,0.884,0.8841,0.88395,0.884,27000000.0
2009-05-06 06:03:00,0.884,0.88415,0.88395,0.88415,84000000.0
2009-05-06 06:04:00,0.8838,0.88395,0.88375,0.88385,103600000.0
2009-05-06 06:05:00,0.88385,0.884,0.88385,0.8839,38800000.0
2009-05-06 06:06:00,0.88385,0.8842,0.8837,0.8839,196600000.0
2009-05-06 06:07:00,0.88385,0.88385,0.8838,0.8838,18400000.0
2009-05-06 06:08:00,0.88385,0.8841,0.88385,0.88405,36200000.0
2009-05-06 06:09:00,0.88405,0.88415,0.8838,0.8839,125200000.0
2009-05-06 06:10:00,0.8839,0.8839,0.8837,0.8838,111400000.0
2009-05-06 06:11:00,0.8838,0.88415,0.88365,0.884,239800000.0
2009-05-06 06:12:00,0.884,0.88425,0.884,0.8842,107400000.0
2009-05-06 06:13:00,0.8842,0.88435,0.88405,0.88425,71600000.0
2009-05-06 06:14:00,0.88405,0.8843,0.88405,0.88415,51600000.0
2009-05-06 06:15:00,0.88415,0.88425,0.8841,0.8842,28200000.0
2009-05-06 06:16:00,0.8842,0.8842,0.88415,0.8842,26600000.0
2009-05-06 06:17:00,0.8842,0.88425,0.8839,0.88395,120400000.0
2009-05-06 06:18:00,0.884,0.884,0.8838,0.8839,98600000.0
2009-05-06 06:19:00,0.8835,0.8839,0.8835,0.88385,80000000.0
2009-05-06 06:20:00,0.8838,0.8839,0.8838,0.8839,36600000.0
2009-05-06 06:21:00,0.8839,0.8839,0.8839,0.8839,15200000.0
2009-05-06 06:22:00,0.8839,0.8839,0.88345,0.88355,132200000.0
2009-05-06 06:23:00,0.88355,0.8837,0.88325,0.8834,189800000.0
2009-05-06 06:24:00,0.8834,0.88385,0.88335,0.88385,200400000.0
2009-05-06 06:25:00,0.88385,0.8839,0.88375,0.88375,45200000.0
2009-05-06 06:26:00,0.88375,0.8838,0.8832,0.88325,82200000.0
2009-05-06 06:27:00,0.88355,0.8837,0.88335,0.88335,174000000.0
2009-05-06 06:28:00,0.8833,0.88365,0.8833,0.88355,89600000.0
2009-05-06 06:29:00,0.88355,0.88375,0.88355,0.8836,108000000.0
2009-05-06 06:30:00,0.88355,0.88355,0.88315,0.8834,292800000.0
2009-05-06 06:31:00,0.8834,0.88355,0.88325,0.8834,315200000.0
2009-05-06 06:32:00,0.88335,0.8835,0.88335,0.8834,116200000.0
2009-05-06 06:33:00,0.8834,0.8835,0.88335,0.88335,96200000.0
2009-05-06 06:34:00,0.88335,0.8835,0.88335,0.8834,121599999.0
2009-05-06 06:35:00,0.8834,0.8834,0.88335,0.8834,36200000.0
2009-05-06 06:36:00,0.8834,0.8835,0.88335,0.8834,102400000.0
2009-05-06 06:37:00,0.8834,0.8834,0.8834,0.8834,43200000.0
2009-05-06 06:38:00,0.8834,0.88345,0.88335,0.8834,57600000.0
2009-05-06 06:39:00,0.88335,0.8834,0.88325,0.88325,75200000.0
2009-05-06 06:40:00,0.88325,0.88325,0.88315,0.8832,105200000.0
2009-05-06 06:41:00,0.88325,0.8833,0.88315,0.88315,137200000.0
2009-05-06 06:42:00,0.88315,0.88325,0.88315,0.8832,145000000.0
2009-05-06 06:43:00,0.8832,0.88325,0.8831,0.8832,73400000.0
2009-05-06 06:44:00,0.88315,0.88315,0.88295,0.88305,237000000.0
2009-05-06 06:45:00,0.88305,0.88325,0.88305,0.8831,93200000.0
2009-05-06 06:46:00,0.88305,0.88315,0.88295,0.883,203800000.0
2009-05-06 06:47:00,0.883,0.8832,0.88295,0.883,159200000.0
2009-05-06 06:48:00,0.88305,0.88315,0.88295,0.88305,162400000.0
2009-05-06 06:49:00,0.88305,0.88305,0.88295,0.883,222199999.0
2009-05-06 06:50:00,0.883,0.8831,0.88295,0.883,246000000.0
2009-05-06 06:51:00,0.883,0.88305,0.88295,0.88305,159800000.0
2009-05-06 06:52:00,0.8831,0.8833,0.883,0.8831,91800000.0
2009-05-06 06:53:00,0.88325,0.88335,0.88325,0.88335,132000000.0
2009-05-06 06:54:00,0.88335,0.88335,0.8831,0.8832,92400000.0
2009-05-06 06:55:00,0.88315,0.88325,0.88315,0.88325,58000000.0
2009-05-06 06:56:00,0.88325,0.8833,0.8832,0.8833,42800000.0
2009-05-06 06:57:00,0.8833,0.8833,0.88325,0.88325,31800000.0
2009-05-06 06:58:00,0.8833,0.88345,0.8832,0.8834,235200000.0
2009-05-06 06:59:00,0.8834,0.8834,0.88305,0.88325,141200000.0
2009-05-06 07:00:00,0.88325,0.8835,0.8832,0.88345,85400000.0
2009-05-06 07:01:00,0.8835,0.8835,0.88335,0.88345,182600000.0
2009-05-06 07:02:00,0.8835,0.8835,0.88315,0.8835,242600000.0
2009-05-06 07:03:00,0.8835,0.8835,0.88345,0.8835,35200000.0
2009-05-06 07:04:00,0.8835,0.8835,0.88335,0.8835,73400000.0
2009-05-06 07:05:00,0.8835,0.8835,0.88325,0.88325,19800000.0
2009-05-06 07:06:00,0.88325,0.88335,0.88325,0.88325,70400000.0
2009-05-06 07:07:00,0.88325,0.8834,0.88315,0.88335,124600000.0
2009-05-06 07:08:00,0.88335,0.8834,0.8833,0.8833,181600000.0
2009-05-06 07:09:00,0.8833,0.8833,0.8833,0.8833,57000000.0
2009-05-06 07:10:00,0.8833,0.8834,0.8832,0.88335,86000000.0
2009-05-06 07:11:00,0.88335,0.8834,0.88325,0.88325,162800000.0
2009-05-06 07:12:00,0.8833,0.8833,0.88305,0.88315,94800000.0
2009-05-06 07:13:00,0.8832,0.88325,0.88305,0.8832,115000000.0
2009-05-06 07:14:00,0.8832,0.88325,0.88305,0.8832,120600000.0
2009-05-06 07:15:00,0.88315,0.8832,0.883,0.883,60800000.0
2009-05-06 07:16:00,0.883,0.88315,0.88295,0.8831,185200000.0
2009-05-06 07:17:00,0.8831,0.8832,0.883,0.88315,122200000.0
2009-05-06 07:18:00,0.8832,0.8833,0.8832,0.8832,316000000.0
2009-05-06 07:19:00,0.8832,0.8834,0.883,0.88315,469200000.0
2009-05-06 07:20:00,0.88315,0.88325,0.883,0.8832,214800000.0
2009-05-06 07:21:00,0.8832,0.8832,0.88315,0.8832,31200000.0
2009-05-06 07:22:00,0.8832,0.8834,0.8831,0.8833,136000000.0
2009-05-06 07:23:00,0.8833,0.88345,0.8831,0.8833,173600000.0
2009-05-06 07:24:00,0.8833,0.88335,0.88325,0.88325,221400000.0
2009-05-06 07:25:00,0.88325,0.8833,0.88305,0.8832,176800000.0
2009-05-06 07:26:00,0.88325,0.8833,0.88295,0.88295,228600000.0
2009-05-06 07:27:00,0.88295,0.883,0.8827,0.8828,234800000.0
2009-05-06 07:28:00,0.88285,0.88295,0.88265,0.88275,58500000.0
2009-05-06 07:29:00,0.88275,0.88275,0.88275,0.88275,24000000.0
2009-05-06 07:30:00,0.88275,0.8829,0.88275,0.8828,74000000.0
2009-05-06 07:31:00,0.88285,0.8829,0.88275,0.8829,116400000.0
2009-05-06 07:32:00,0.8829,0.8829,0.8829,0.8829,55000000.0
2009-05-06 07:33:00,0.8829,0.88295,0.8826,0.88265,138600000.0
2009-05-06 07:34:00,0.88275,0.883,0.88265,0.88295,240199999.0
2009-05-06 07:35:00,0.88295,0.88305,0.88265,0.88275,215300000.0
2009-05-06 07:36:00,0.88275,0.88275,0.8827,0.88275,55200000.0
2009-05-06 07:37:00,0.88275,0.883,0.88275,0.883,169000000.0
2009-05-06 07:38:00,0.883,0.883,0.88255,0.88275,160100000.0
2009-05-06 07:39:00,0.88275,0.88295,0.88275,0.88275,167000000.0
2009-05-06 07:40:00,0.88275,0.8829,0.88265,0.88285,189000000.0
2009-05-06 07:41:00,0.8829,0.8831,0.88285,0.8831,218800000.0
2009-05-06 07:42:00,0.8831,0.8832,0.8831,0.8832,101800000.0
2009-05-06 07:43:00,0.8832,0.88335,0.88315,0.88325,159400000.0
2009-05-06 07:44:00,0.88325,0.88335,0.883,0.883,175600000.0
2009-05-06 07:45:00,0.88275,0.8829,0.88275,0.88285,90000000.0
2009-05-06 07:46:00,0.883,0.88305,0.88275,0.8828,170800000.0
2009-05-06 07:47:00,0.88285,0.88295,0.8827,0.8827,95600000.0
2009-05-06 07:48:00,0.8827,0.88315,0.8827,0.88295,114000000.0
2009-05-06 07:49:00,0.883,0.8831,0.8829,0.88295,141600000.0
2009-05-06 07:50:00,0.8829,0.883,0.88265,0.8828,68800000.0
2009-05-06 07:51:00,0.8828,0.88315,0.8827,0.88315,214400000.0
2009-05-06 07:52:00,0.8831,0.88315,0.88285,0.883,291000000.0
2009-05-06 07:53:00,0.88305,0.88325,0.88285,0.8829,134600000.0
2009-05-06 07:54:00,0.8829,0.8833,0.88285,0.8833,275800000.0
2009-05-06 07:55:00,0.88325,0.8835,0.883,0.88325,270800000.0
2009-05-06 07:56:00,0.8833,0.88335,0.88305,0.8832,244200000.0
2009-05-06 07:57:00,0.88315,0.8833,0.88315,0.8833,41600000.0
2009-05-06 07:58:00,0.88325,0.8833,0.88305,0.88315,135300000.0
2009-05-06 07:59:00,0.8831,0.88325,0.8831,0.88325,190800000.0
2009-05-06 08:00:00,0.88325,0.8834,0.88325,0.88335,97400000.0
2009-05-06 08:01:00,0.88335,0.88335,0.88335,0.88335,26000000.0
2009-05-06 08:02:00,0.88335,0.88335,0.88315,0.8832,285000000.0
2009-05-06 08:03:00,0.8832,0.88345,0.8832,0.8833,218400000.0
2009-05-06 08:04:00,0.88325,0.8833,0.8832,0.88325,199200000.0
2009-05-06 08:05:00,0.8833,0.88395,0.88325,0.88385,271000000.0
2009-05-06 08:06:00,0.88385,0.88395,0.88365,0.88365,269600000.0
2009-05-06 08:07:00,0.88365,0.8838,0.88355,0.8837,235400000.0
2009-05-06 08:08:00,0.88365,0.8838,0.8833,0.88345,325200000.0
2009-05-06 08:09:00,0.88345,0.8835,0.8832,0.8833,726800000.0
2009-05-06 08:10:00,0.8833,0.88355,0.8833,0.88355,339000000.0
2009-05-06 08:11:00,0.88355,0.8836,0.8833,0.8834,518600000.0
2009-05-06 08:12:00,0.88345,0.88355,0.88335,0.88345,259100000.0
2009-05-06 08:13:00,0.8835,0.8835,0.8833,0.88335,534800001.0
2009-05-06 08:14:00,0.88335,0.8834,0.88315,0.8833,252600000.0
2009-05-06 08:15:00,0.8833,0.8836,0.8833,0.88355,235600000.0
2009-05-06 08:16:00,0.8835,0.88355,0.88345,0.88355,121400000.0
2009-05-06 08:17:00,0.8836,0.88365,0.8835,0.8836,144600000.0
2009-05-06 08:18:00,0.8836,0.8838,0.88355,0.88365,292400000.0
2009-05-06 08:19:00,0.88375,0.88395,0.8837,0.8839,264300000.0
2009-05-06 08:20:00,0.8839,0.884,0.88385,0.8839,254999999.0
2009-05-06 08:21:00,0.8839,0.8841,0.8838,0.8839,540400003.0
2009-05-06 08:22:00,0.8839,0.88395,0.88385,0.88395,445600000.0
2009-05-06 08:23:00,0.88395,0.884,0.88375,0.88385,379400000.0
2009-05-06 08:24:00,0.88385,0.88395,0.8838,0.88395,480400002.0
2009-05-06 08:25:00,0.88395,0.88395,0.8838,0.8838,415000003.0
2009-05-06 08:26:00,0.88385,0.8839,0.8836,0.8837,258500000.0
2009-05-06 08:27:00,0.88365,0.88365,0.88345,0.8835,144000000.0
2009-05-06 08:28:00,0.88345,0.88375,0.8834,0.8837,387700000.0
2009-05-06 08:29:00,0.88375,0.8838,0.8836,0.8837,185000000.0
2009-05-06 08:30:00,0.8837,0.88395,0.8837,0.8837,51200000.0
2009-05-06 08:31:00,0.88365,0.8838,0.88365,0.8838,142199999.0
2009-05-06 08:32:00,0.8838,0.8838,0.8838,0.8838,118600000.0
2009-05-06 08:33:00,0.8838,0.884,0.8837,0.8838,377199999.0
2009-05-06 08:34:00,0.8838,0.88405,0.8838,0.884,146000000.0
2009-05-06 08:35:00,0.884,0.884,0.88375,0.8838,492200000.0
2009-05-06 08:36:00,0.88375,0.88395,0.88375,0.88385,650200000.0
2009-05-06 08:37:00,0.88385,0.8839,0.88375,0.88385,234400000.0
2009-05-06 08:38:00,0.8838,0.88395,0.88375,0.8838,126400000.0
2009-05-06 08:39:00,0.8838,0.884,0.8838,0.884,210200000.0
2009-05-06 08:40:00,0.884,0.8843,0.88395,0.8843,100200000.0
2009-05-06 08:41:00,0.8843,0.8843,0.8842,0.8842,23600000.0
2009-05-06 08:42:00,0.88425,0.8843,0.8839,0.88395,282600000.0
2009-05-06 08:43:00,0.88395,0.884,0.88385,0.884,388000000.0
2009-05-06 08:44:00,0.884,0.8841,0.8839,0.88395,461000000.0
2009-05-06 08:45:00,0.88395,0.8842,0.88395,0.8841,422800000.0
2009-05-06 08:46:00,0.88405,0.8841,0.884,0.884,496000000.0
2009-05-06 08:47:00,0.884,0.8842,0.884,0.8842,289400000.0
2009-05-06 08:48:00,0.8842,0.8842,0.88395,0.88405,142800000.0
2009-05-06 08:49:00,0.88405,0.88435,0.88405,0.8842,94900000.0
2009-05-06 08:50:00,0.8842,0.88445,0.8842,0.8842,306400000.0
2009-05-06 08:51:00,0.8841,0.8843,0.88405,0.88415,603600001.0
2009-05-06 08:52:00,0.88415,0.8845,0.88405,0.8845,424999997.0
2009-05-06 08:53:00,0.8845,0.8846,0.8845,0.88455,48000000.0
2009-05-06 08:54:00,0.88455,0.8847,0.88455,0.88465,196400000.0
2009-05-06 08:55:00,0.8846,0.8849,0.88445,0.8848,542400000.0
2009-05-06 08:56:00,0.8848,0.8849,0.88465,0.8848,172000000.0
2009-05-06 08:57:00,0.8848,0.88485,0.8845,0.8848,149500000.0
2009-05-06 08:58:00,0.88485,0.88485,0.8848,0.88485,43200000.0
2009-05-06 08:59:00,0.88485,0.88485,0.8846,0.88465,165200000.0
2009-05-06 09:00:00,0.88465,0.8847,0.88465,0.8847,209600000.0
2009-05-06 09:01:00,0.8848,0.8848,0.8846,0.8847,182400000.0
2009-05-06 09:02:00,0.8847,0.88475,0.88455,0.88475,173300000.0
2009-05-06 09:03:00,0.88475,0.8849,0.88475,0.8848,161600000.0
2009-05-06 09:04:00,0.8848,0.8849,0.88475,0.8849,128600000.0
2009-05-06 09:05:00,0.8849,0.8851,0.8849,0.88495,246400000.0
2009-05-06 09:06:00,0.885,0.88515,0.88485,0.8849,449200000.0
2009-05-06 09:07:00,0.8849,0.88515,0.8849,0.88495,309200000.0
2009-05-06 09:08:00,0.88495,0.88505,0.8849,0.885,431200000.0
2009-05-06 09:09:00,0.8851,0.8853,0.88505,0.8852,230200000.0
2009-05-06 09:10:00,0.8851,0.8853,0.885,0.88515,331599999.0
2009-05-06 09:11:00,0.88515,0.88515,0.885,0.885,221400000.0
2009-05-06 09:12:00,0.885,0.885,0.88485,0.88485,215600000.0
2009-05-06 09:13:00,0.88485,0.88485,0.88465,0.8847,386999998.0
2009-05-06 09:14:00,0.88475,0.88505,0.88465,0.88495,499200000.0
2009-05-06 09:15:00,0.88495,0.8853,0.88495,0.8853,472399999.0
2009-05-06 09:16:00,0.8853,0.88535,0.8853,0.8853,88800000.0
2009-05-06 09:17:00,0.8853,0.8853,0.8852,0.88525,300000000.0
2009-05-06 09:18:00,0.88525,0.8854,0.88525,0.8853,73300000.0
2009-05-06 09:19:00,0.8854,0.8854,0.8853,0.8853,57600000.0
2009-05-06 09:20:00,0.8853,0.88535,0.8851,0.88525,97100000.0
2009-05-06 09:21:00,0.88525,0.88525,0.88505,0.88515,408899998.0
2009-05-06 09:22:00,0.88515,0.88515,0.88505,0.88505,166000000.0
2009-05-06 09:23:00,0.88505,0.88505,0.885,0.88505,118400000.0
2009-05-06 09:24:00,0.88505,0.8851,0.88505,0.88505,192400000.0
2009-05-06 09:25:00,0.88505,0.8851,0.8848,0.8848,412200000.0
2009-05-06 09:26:00,0.8848,0.88495,0.88475,0.88495,194000000.0
2009-05-06 09:27:00,0.88495,0.88495,0.88465,0.88465,205600000.0
2009-05-06 09:28:00,0.88465,0.8849,0.8846,0.8848,356000000.0
2009-05-06 09:29:00,0.88485,0.88495,0.8848,0.8849,151800000.0
2009-05-06 09:30:00,0.8849,0.8849,0.88455,0.8846,159100000.0
2009-05-06 09:31:00,0.8847,0.88475,0.8845,0.8847,539200000.0
2009-05-06 09:32:00,0.8847,0.8849,0.8847,0.8849,162400000.0
2009-05-06 09:33:00,0.8849,0.88505,0.8849,0.885,235000000.0
2009-05-06 09:34:00,0.885,0.88505,0.8849,0.8849,215200000.0
2009-05-06 09:35:00,0.8849,0.88495,0.88465,0.88475,352200000.0
2009-05-06 09:36:00,0.8847,0.8848,0.8847,0.8847,184200000.0
2009-05-06 09:37:00,0.88465,0.88465,0.8846,0.8846,570400000.0
2009-05-06 09:38:00,0.8846,0.8846,0.8843,0.8844,366400000.0
2009-05-06 09:39:00,0.8844,0.88445,0.88415,0.8842,611000000.0
2009-05-06 09:40:00,0.88425,0.88435,0.88415,0.8843,596800002.0
2009-05-06 09:41:00,0.8843,0.88435,0.88415,0.8842,242800000.0
2009-05-06 09:42:00,0.8842,0.88425,0.8838,0.88385,448599998.0
2009-05-06 09:43:00,0.88385,0.88395,0.88385,0.8839,118000000.0
2009-05-06 09:44:00,0.8839,0.884,0.88385,0.8839,270800000.0
2009-05-06 09:45:00,0.884,0.88405,0.88375,0.8838,90200000.0
2009-05-06 09:46:00,0.8838,0.88385,0.8836,0.8837,302199999.0
2009-05-06 09:47:00,0.8837,0.88385,0.8836,0.88375,272400000.0
2009-05-06 09:48:00,0.88375,0.884,0.88375,0.88395,190400000.0
2009-05-06 09:49:00,0.884,0.88425,0.8839,0.88425,282600000.0
2009-05-06 09:50:00,0.8842,0.88435,0.884,0.88435,433799999.0
2009-05-06 09:51:00,0.88435,0.8844,0.8839,0.88395,632600000.0
2009-05-06 09:52:00,0.884,0.8843,0.8839,0.8842,274200000.0
2009-05-06 09:53:00,0.8842,0.8844,0.8841,0.88415,437000000.0
2009-05-06 09:54:00,0.88415,0.88415,0.88395,0.88405,459399999.0
2009-05-06 09:55:00,0.884,0.88415,0.884,0.88415,284400000.0
2009-05-06 09:56:00,0.88415,0.88425,0.884,0.88425,586799999.0
2009-05-06 09:57:00,0.8842,0.8842,0.88395,0.884,233400000.0
2009-05-06 09:58:00,0.8841,0.8843,0.884,0.88415,333600000.0
2009-05-06 09:59:00,0.8842,0.8844,0.88415,0.88435,168000000.0
2009-05-06 10:00:00,0.88435,0.88485,0.8843,0.8848,392000000.0
2009-05-06 10:01:00,0.88475,0.88485,0.8845,0.8847,247700000.0
2009-05-06 10:02:00,0.8847,0.8847,0.88445,0.8846,190000000.0
2009-05-06 10:03:00,0.88465,0.8847,0.8845,0.8845,189400000.0
2009-05-06 10:04:00,0.8845,0.88455,0.8843,0.8843,217000000.0
2009-05-06 10:05:00,0.88425,0.88445,0.88425,0.8843,462399999.0
2009-05-06 10:06:00,0.8843,0.8843,0.88405,0.88425,469800000.0
2009-05-06 10:07:00,0.8842,0.88425,0.88385,0.88415,199900000.0
2009-05-06 10:08:00,0.88415,0.88435,0.8841,0.88425,251800000.0
2009-05-06 10:09:00,0.88425,0.88435,0.8839,0.8841,375600000.0
2009-05-06 10:10:00,0.8841,0.8841,0.884,0.884,114400000.0
2009-05-06 10:11:00,0.884,0.884,0.8839,0.884,140500000.0
2009-05-06 10:12:00,0.88405,0.8841,0.884,0.88405,127000000.0
2009-05-06 10:13:00,0.88405,0.8841,0.8837,0.8837,114400000.0
2009-05-06 10:14:00,0.88375,0.88395,0.88375,0.88375,180500000.0
2009-05-06 10:15:00,0.88375,0.884,0.8837,0.884,194600001.0
2009-05-06 10:16:00,0.88405,0.88425,0.8838,0.88395,489800000.0
2009-05-06 10:17:00,0.884,0.8842,0.88395,0.8842,202000000.0
2009-05-06 10:18:00,0.8842,0.8844,0.8842,0.8843,136000002.0
2009-05-06 10:19:00,0.88425,0.8843,0.8838,0.88385,263500000.0
2009-05-06 10:20:00,0.88385,0.8839,0.8838,0.88385,169500000.0
2009-05-06 10:21:00,0.88385,0.88425,0.8838,0.8841,286700000.0
2009-05-06 10:22:00,0.88415,0.88425,0.8838,0.8839,143000000.0
2009-05-06 10:23:00,0.8839,0.88395,0.8838,0.88385,124800000.0
2009-05-06 10:24:00,0.88385,0.8839,0.88385,0.8839,85800000.0
2009-05-06 10:25:00,0.8839,0.8839,0.8838,0.8838,141600000.0
2009-05-06 10:26:00,0.8838,0.8838,0.88355,0.8838,314100000.0
2009-05-06 10:27:00,0.88375,0.884,0.8837,0.8839,138300000.0
2009-05-06 10:28:00,0.88385,0.88385,0.88235,0.8826,424400000.0
2009-05-06 10:29:00,0.8827,0.88275,0.88185,0.882,519100001.0
2009-05-06 10:30:00,0.8819,0.8822,0.8818,0.8822,421000001.0
2009-05-06 10:31:00,0.88225,0.88275,0.8822,0.88255,575200001.0
2009-05-06 10:32:00,0.88245,0.88245,0.88175,0.8819,506500000.0
2009-05-06 10:33:00,0.8819,0.882,0.8815,0.88185,335800000.0
2009-05-06 10:34:00,0.8819,0.8819,0.88165,0.88175,315900000.0
2009-05-06 10:35:00,0.88175,0.8818,0.88145,0.88155,380200000.0
2009-05-06 10:36:00,0.8814,0.8814,0.8806,0.88085,321600000.0
2009-05-06 10:37:00,0.88095,0.8812,0.88065,0.88115,404000000.0
2009-05-06 10:38:00,0.8811,0.88135,0.88105,0.8812,419100000.0
2009-05-06 10:39:00,0.8812,0.88155,0.88105,0.88155,384100000.0
2009-05-06 10:40:00,0.88165,0.88165,0.8811,0.8813,403000000.0
2009-05-06 10:41:00,0.8813,0.88145,0.8812,0.8813,349400000.0
2009-05-06 10:42:00,0.8813,0.88175,0.88125,0.88175,478000000.0
2009-05-06 10:43:00,0.88175,0.88225,0.8817,0.88225,331400000.0
2009-05-06 10:44:00,0.8823,0.88235,0.882,0.882,351600000.0
2009-05-06 10:45:00,0.88195,0.88215,0.88195,0.88195,443200001.0
2009-05-06 10:46:00,0.88195,0.882,0.88185,0.8819,265200002.0
2009-05-06 10:47:00,0.8819,0.8822,0.8819,0.88205,262000000.0
2009-05-06 10:48:00,0.88205,0.8821,0.88185,0.882,430999999.0
2009-05-06 10:49:00,0.88205,0.88205,0.8819,0.88195,174400000.0
2009-05-06 10:50:00,0.88195,0.882,0.88195,0.882,118600000.0
2009-05-06 10:51:00,0.88195,0.88205,0.88185,0.8819,161200000.0
2009-05-06 10:52:00,0.88195,0.88195,0.8818,0.88185,188400000.0
2009-05-06 10:53:00,0.88185,0.88185,0.8817,0.8817,365600000.0
2009-05-06 10:54:00,0.88175,0.8819,0.88175,0.88185,230400000.0
2009-05-06 10:55:00,0.8819,0.88215,0.88185,0.882,251000000.0
2009-05-06 10:56:00,0.882,0.8823,0.88185,0.8822,207400000.0
2009-05-06 10:57:00,0.8822,0.88225,0.88195,0.88215,399200000.0
2009-05-06 10:58:00,0.88215,0.88215,0.8818,0.88185,383600000.0
2009-05-06 10:59:00,0.88175,0.88245,0.88175,0.88225,551400002.0
2009-05-06 11:00:00,0.88225,0.8827,0.88215,0.88235,549399999.0
2009-05-06 11:01:00,0.8823,0.88275,0.8823,0.8827,886500000.0
2009-05-06 11:02:00,0.8827,0.8829,0.88255,0.8826,941199997.0
2009-05-06 11:03:00,0.8826,0.88275,0.88255,0.8826,560900003.0
2009-05-06 11:04:00,0.8826,0.8827,0.8825,0.88255,243000000.0
2009-05-06 11:05:00,0.88255,0.88265,0.88245,0.8825,185000000.0
2009-05-06 11:06:00,0.88255,0.88295,0.8825,0.88295,489000000.0
2009-05-06 11:07:00,0.88295,0.8835,0.8828,0.8835,648400003.0
2009-05-06 11:08:00,0.8835,0.88365,0.8832,0.8833,466400001.0
2009-05-06 11:09:00,0.8833,0.88335,0.8831,0.8831,337399999.0
2009-05-06 11:10:00,0.8831,0.88345,0.8828,0.8829,709600000.0
2009-05-06 11:11:00,0.88285,0.8829,0.88265,0.88265,505400001.0
2009-05-06 11:12:00,0.88265,0.88285,0.88255,0.88285,446599999.0
2009-05-06 11:13:00,0.88285,0.88285,0.8826,0.8826,508200004.0
2009-05-06 11:14:00,0.8826,0.88285,0.88255,0.88265,289400000.0
2009-05-06 11:15:00,0.88265,0.8829,0.88265,0.88265,223800000.0
2009-05-06 11:16:00,0.88265,0.8834,0.8826,0.8827,536400000.0
2009-05-06 11:17:00,0.88275,0.8829,0.88265,0.8829,536800000.0
2009-05-06 11:18:00,0.8829,0.8829,0.88265,0.8827,99200000.0
2009-05-06 11:19:00,0.8827,0.8829,0.8827,0.88285,152000000.0
2009-05-06 11:20:00,0.88285,0.883,0.8828,0.88295,309600001.0
2009-05-06 11:21:00,0.88285,0.88305,0.88285,0.88295,368200000.0
2009-05-06 11:22:00,0.8829,0.88305,0.88285,0.88305,195000000.0
2009-05-06 11:23:00,0.88305,0.8832,0.883,0.883,294500000.0
2009-05-06 11:24:00,0.883,0.88315,0.8828,0.883,342600000.0
2009-05-06 11:25:00,0.883,0.88315,0.8829,0.88315,203600000.0
2009-05-06 11:26:00,0.88315,0.88325,0.88305,0.8832,138600000.0
2009-05-06 11:27:00,0.8832,0.8832,0.8831,0.8832,302800000.0
2009-05-06 11:28:00,0.8832,0.88335,0.883,0.8831,262000000.0
2009-05-06 11:29:00,0.8831,0.88315,0.88305,0.88305,220000000.0
2009-05-06 11:30:00,0.88305,0.8831,0.88305,0.8831,337400000.0
2009-05-06 11:31:00,0.8831,0.8834,0.883,0.8831,269800000.0
2009-05-06 11:32:00,0.8831,0.8831,0.8828,0.88285,431600000.0
2009-05-06 11:33:00,0.88285,0.88305,0.88285,0.88305,409200000.0
2009-05-06 11:34:00,0.88305,0.88335,0.883,0.8833,374600000.0
2009-05-06 11:35:00,0.8833,0.8836,0.88325,0.8835,214400000.0
2009-05-06 11:36:00,0.8835,0.88355,0.8833,0.8833,472800000.0
2009-05-06 11:37:00,0.8833,0.8833,0.8832,0.8832,272200000.0
2009-05-06 11:38:00,0.8832,0.8832,0.882,0.8821,582200002.0
2009-05-06 11:39:00,0.88215,0.88235,0.88205,0.8823,260400000.0
2009-05-06 11:40:00,0.8823,0.88245,0.8823,0.8823,319600000.0
2009-05-06 11:41:00,0.8823,0.88245,0.88225,0.88235,149400000.0
2009-05-06 11:42:00,0.8824,0.8826,0.8824,0.8826,158500000.0
2009-05-06 11:43:00,0.8826,0.8826,0.88235,0.88235,130400000.0
2009-05-06 11:44:00,0.8824,0.88255,0.88235,0.88235,313000000.0
2009-05-06 11:45:00,0.8824,0.8824,0.88235,0.88235,274600000.0
2009-05-06 11:46:00,0.88245,0.8826,0.8824,0.88255,137200000.0
2009-05-06 11:47:00,0.88245,0.88255,0.8824,0.8825,171200000.0
2009-05-06 11:48:00,0.8825,0.88275,0.8825,0.88275,62600000.0
2009-05-06 11:49:00,0.88275,0.88285,0.8827,0.88285,99200000.0
2009-05-06 11:50:00,0.88285,0.88285,0.88255,0.88285,238800000.0
2009-05-06 11:51:00,0.88285,0.88285,0.88275,0.8828,74600000.0
2009-05-06 11:52:00,0.8828,0.8828,0.8825,0.88255,72200000.0
2009-05-06 11:53:00,0.88255,0.88325,0.88255,0.88305,304400000.0
2009-05-06 11:54:00,0.883,0.88305,0.8825,0.8825,235400000.0
2009-05-06 11:55:00,0.8825,0.8826,0.88245,0.8826,299600000.0
2009-05-06 11:56:00,0.8826,0.8829,0.88245,0.88285,170900000.0
2009-05-06 11:57:00,0.88285,0.88335,0.88285,0.88325,219400000.0
2009-05-06 11:58:00,0.88325,0.8838,0.883,0.8838,477400000.0
2009-05-06 11:59:00,0.8838,0.88385,0.8828,0.88285,356200000.0
2009-05-06 12:00:00,0.8829,0.8837,0.8828,0.88315,302200000.0
2009-05-06 12:01:00,0.88315,0.8832,0.8829,0.883,554600000.0
2009-05-06 12:02:00,0.883,0.8831,0.8827,0.88285,252100000.0
2009-05-06 12:03:00,0.8829,0.88295,0.8828,0.8828,94000000.0
2009-05-06 12:04:00,0.8828,0.8829,0.8828,0.8829,154800000.0
2009-05-06 12:05:00,0.8829,0.8829,0.88275,0.88285,145600000.0
2009-05-06 12:06:00,0.88285,0.88295,0.8827,0.8829,139100000.0
2009-05-06 12:07:00,0.8829,0.8829,0.88265,0.88285,143100000.0
2009-05-06 12:08:00,0.8829,0.88315,0.88285,0.883,189400000.0
2009-05-06 12:09:00,0.88295,0.883,0.8829,0.88295,111000000.0
2009-05-06 12:10:00,0.88295,0.883,0.88285,0.88285,47000000.0
2009-05-06 12:11:00,0.88285,0.8829,0.88275,0.88285,71200000.0
2009-05-06 12:12:00,0.88285,0.88295,0.8828,0.88285,103800000.0
2009-05-06 12:13:00,0.8828,0.8828,0.8826,0.8827,94600000.0
2009-05-06 12:14:00,0.88265,0.88275,0.88265,0.88265,82000000.0
2009-05-06 12:15:00,0.88265,0.88295,0.88265,0.8828,145700000.0
2009-05-06 12:16:00,0.88285,0.88285,0.8827,0.88275,152800000.0
2009-05-06 12:17:00,0.8827,0.8828,0.88265,0.8828,64600000.0
2009-05-06 12:18:00,0.88275,0.88295,0.88275,0.88295,122600000.0
2009-05-06 12:19:00,0.88295,0.88295,0.8828,0.8829,112200000.0
2009-05-06 12:20:00,0.88285,0.88315,0.8828,0.8831,50400000.0
2009-05-06 12:21:00,0.88295,0.88295,0.88275,0.8828,45600000.0
2009-05-06 12:22:00,0.8828,0.8828,0.8826,0.8826,127600000.0
2009-05-06 12:23:00,0.8826,0.88295,0.8826,0.88285,223800000.0
2009-05-06 12:24:00,0.88285,0.883,0.88265,0.88265,266400000.0
2009-05-06 12:25:00,0.88265,0.88275,0.88265,0.8827,157800000.0
2009-05-06 12:26:00,0.8827,0.8827,0.88255,0.88255,93400000.0
2009-05-06 12:27:00,0.88255,0.8826,0.88245,0.88255,334000001.0
2009-05-06 12:28:00,0.88255,0.8826,0.8825,0.88255,345400000.0
2009-05-06 12:29:00,0.88255,0.8827,0.8824,0.88245,203000000.0
2009-05-06 12:30:00,0.88245,0.8825,0.88235,0.8824,299599998.0
2009-05-06 12:31:00,0.88245,0.88245,0.8823,0.8823,149800000.0
2009-05-06 12:32:00,0.88225,0.88245,0.88225,0.88235,246999999.0
2009-05-06 12:33:00,0.88235,0.88255,0.88235,0.8824,226799999.0
2009-05-06 12:34:00,0.8824,0.88255,0.8824,0.8824,109200000.0
2009-05-06 12:35:00,0.8824,0.8824,0.88235,0.88235,10000000.0
2009-05-06 12:36:00,0.8824,0.8826,0.88235,0.8826,209400000.0
2009-05-06 12:37:00,0.8826,0.8826,0.8823,0.88245,82400000.0
2009-05-06 12:38:00,0.88235,0.88235,0.8823,0.8823,54000000.0
2009-05-06 12:39:00,0.8823,0.88235,0.8823,0.88235,24000000.0
2009-05-06 12:40:00,0.88235,0.8824,0.88235,0.88235,98800000.0
2009-05-06 12:41:00,0.88235,0.88255,0.88235,0.88255,180000000.0
2009-05-06 12:42:00,0.8825,0.8826,0.88235,0.88245,307500000.0
2009-05-06 12:43:00,0.88245,0.88255,0.88235,0.8825,250400000.0
2009-05-06 12:44:00,0.8825,0.8825,0.88235,0.88235,297200003.0
2009-05-06 12:45:00,0.88235,0.88235,0.88225,0.8823,95800000.0
2009-05-06 12:46:00,0.8823,0.8823,0.8823,0.8823,16000000.0
2009-05-06 12:47:00,0.8823,0.8823,0.88225,0.88225,67600000.0
2009-05-06 12:48:00,0.8823,0.8823,0.8823,0.8823,90000000.0
2009-05-06 12:49:00,0.8823,0.8823,0.8819,0.8822,278600000.0
2009-05-06 12:50:00,0.8822,0.8823,0.8816,0.88175,302600000.0
2009-05-06 12:51:00,0.88175,0.88215,0.88175,0.88215,363600000.0
2009-05-06 12:52:00,0.88215,0.8823,0.8821,0.8821,436000000.0
2009-05-06 12:53:00,0.8821,0.8822,0.8821,0.88215,280400000.0
2009-05-06 12:54:00,0.8821,0.88225,0.882,0.88215,419800000.0
2009-05-06 12:55:00,0.88215,0.88235,0.8821,0.8822,319200000.0
2009-05-06 12:56:00,0.8822,0.88235,0.8822,0.88235,327200000.0
2009-05-06 12:57:00,0.88235,0.8824,0.8823,0.88235,126200000.0
2009-05-06 12:58:00,0.88225,0.88235,0.88215,0.8823,326600000.0
2009-05-06 12:59:00,0.8823,0.88235,0.88195,0.88225,296800000.0
2009-05-06 13:00:00,0.88225,0.8824,0.88215,0.8823,357000000.0
2009-05-06 13:01:00,0.88235,0.8824,0.8822,0.8823,92800000.0
2009-05-06 13:02:00,0.8824,0.8824,0.882,0.882,205300000.0
2009-05-06 13:03:00,0.882,0.88225,0.882,0.8822,532600002.0
2009-05-06 13:04:00,0.8822,0.88235,0.88205,0.88205,337600000.0
2009-05-06 13:05:00,0.88205,0.8823,0.88205,0.8822,140000000.0
2009-05-06 13:06:00,0.88225,0.88245,0.88215,0.88225,188800000.0
2009-05-06 13:07:00,0.88225,0.88305,0.8822,0.88305,381000001.0
2009-05-06 13:08:00,0.88305,0.8834,0.88235,0.88245,279200000.0
2009-05-06 13:09:00,0.88245,0.8832,0.88235,0.8831,197600000.0
2009-05-06 13:10:00,0.8831,0.88345,0.88295,0.88335,316800000.0
2009-05-06 13:11:00,0.88335,0.8838,0.8832,0.8838,616000004.0
2009-05-06 13:12:00,0.88375,0.88395,0.8835,0.8836,362700000.0
2009-05-06 13:13:00,0.8836,0.88375,0.8836,0.88375,127600000.0
2009-05-06 13:14:00,0.88375,0.88375,0.88355,0.8837,108000000.0
2009-05-06 13:15:00,0.8837,0.88385,0.8835,0.88375,637000001.0
2009-05-06 13:16:00,0.88375,0.8839,0.8837,0.88385,334000002.0
2009-05-06 13:17:00,0.88385,0.8839,0.88375,0.8838,524800000.0
2009-05-06 13:18:00,0.8838,0.88385,0.88355,0.88355,410600001.0
2009-05-06 13:19:00,0.88345,0.88375,0.88345,0.8835,318600000.0
2009-05-06 13:20:00,0.8835,0.88365,0.8834,0.8834,340400000.0
2009-05-06 13:21:00,0.8834,0.88345,0.88315,0.88325,551999999.0
2009-05-06 13:22:00,0.88325,0.8834,0.88315,0.8833,158400000.0
2009-05-06 13:23:00,0.88325,0.88335,0.88315,0.88335,356800000.0
2009-05-06 13:24:00,0.88335,0.88335,0.88315,0.88315,275400000.0
2009-05-06 13:25:00,0.88315,0.88335,0.88315,0.8833,245799999.0
2009-05-06 13:26:00,0.8833,0.8833,0.8833,0.8833,73000000.0
2009-05-06 13:27:00,0.88335,0.88355,0.8833,0.8835,112400000.0
2009-05-06 13:28:00,0.88355,0.8839,0.88355,0.8839,310200000.0
2009-05-06 13:29:00,0.88395,0.88395,0.8838,0.88385,362700000.0
2009-05-06 13:30:00,0.88385,0.88425,0.8838,0.8841,708200000.0
2009-05-06 13:31:00,0.8841,0.8844,0.8841,0.88435,576000000.0
2009-05-06 13:32:00,0.88435,0.8844,0.8842,0.88425,220600000.0
2009-05-06 13:33:00,0.88425,0.88425,0.88415,0.8842,98200000.0
2009-05-06 13:34:00,0.8842,0.88455,0.8841,0.88455,365000000.0
2009-05-06 13:35:00,0.88465,0.8849,0.8846,0.88485,297800000.0
2009-05-06 13:36:00,0.88485,0.8857,0.88485,0.8855,709500000.0
2009-05-06 13:37:00,0.88545,0.8859,0.88535,0.88565,952000001.0
2009-05-06 13:38:00,0.88565,0.88585,0.88555,0.88565,1736400000.0
2009-05-06 13:39:00,0.88565,0.8859,0.8856,0.8856,1277799997.0
2009-05-06 13:40:00,0.8856,0.88575,0.88555,0.88555,521599999.0
2009-05-06 13:41:00,0.88555,0.8856,0.8853,0.8853,234400000.0
2009-05-06 13:42:00,0.8853,0.8854,0.88515,0.88525,458399999.0
2009-05-06 13:43:00,0.8852,0.8855,0.8852,0.8855,374200000.0
2009-05-06 13:44:00,0.8855,0.88575,0.88545,0.88555,574800003.0
2009-05-06 13:45:00,0.8856,0.8859,0.8855,0.88555,763800003.0
2009-05-06 13:46:00,0.88555,0.8857,0.88555,0.8856,473399999.0
2009-05-06 13:47:00,0.8856,0.88575,0.8855,0.88555,1194799998.0
2009-05-06 13:48:00,0.8855,0.8856,0.88545,0.8855,359800002.0
2009-05-06 13:49:00,0.8855,0.88555,0.8854,0.88545,684800002.0
2009-05-06 13:50:00,0.88545,0.8862,0.8854,0.8862,531200000.0
2009-05-06 13:51:00,0.8862,0.88665,0.8861,0.88655,445000000.0
2009-05-06 13:52:00,0.88665,0.88715,0.88655,0.8869,508599999.0
2009-05-06 13:53:00,0.8869,0.8869,0.88665,0.88665,353100000.0
2009-05-06 13:54:00,0.88665,0.8868,0.8864,0.88645,602399998.0
2009-05-06 13:55:00,0.88645,0.88655,0.8864,0.8865,716600000.0
2009-05-06 13:56:00,0.88655,0.88675,0.8865,0.8865,532400000.0
2009-05-06 13:57:00,0.8865,0.8866,0.88645,0.8866,452600001.0
2009-05-06 13:58:00,0.8866,0.8866,0.88635,0.8865,517200000.0
2009-05-06 13:59:00,0.8865,0.8868,0.8864,0.88665,445800001.0
2009-05-06 14:00:00,0.88665,0.88675,0.88655,0.8867,437400001.0
2009-05-06 14:01:00,0.8867,0.88675,0.88635,0.88635,601799994.0
2009-05-06 14:02:00,0.88635,0.8864,0.8863,0.88635,297800000.0
2009-05-06 14:03:00,0.88635,0.88645,0.88625,0.88635,297400001.0
2009-05-06 14:04:00,0.88635,0.88645,0.8863,0.88635,316200000.0
2009-05-06 14:05:00,0.88635,0.88645,0.88635,0.8864,194200000.0
2009-05-06 14:06:00,0.8864,0.8865,0.88605,0.8862,533600001.0
2009-05-06 14:07:00,0.886,0.88615,0.88595,0.8861,376800000.0
2009-05-06 14:08:00,0.8861,0.88645,0.8861,0.8864,607600001.0
2009-05-06 14:09:00,0.8866,0.88675,0.88655,0.88665,385000000.0
2009-05-06 14:10:00,0.8866,0.88675,0.8866,0.88665,148800000.0
2009-05-06 14:11:00,0.8867,0.88675,0.88645,0.88645,285800000.0
2009-05-06 14:12:00,0.88645,0.88645,0.88645,0.88645,86000000.0
2009-05-06 14:13:00,0.88645,0.88665,0.8864,0.8864,155000000.0
2009-05-06 14:14:00,0.8864,0.8865,0.8857,0.88595,503399998.0
2009-05-06 14:15:00,0.88595,0.8868,0.8859,0.8864,418100000.0
2009-05-06 14:16:00,0.8864,0.88685,0.88635,0.88655,310300000.0
2009-05-06 14:17:00,0.88655,0.8871,0.88655,0.8869,500300000.0
2009-05-06 14:18:00,0.8869,0.887,0.8865,0.8866,398500000.0
2009-05-06 14:19:00,0.8866,0.8872,0.8862,0.88715,296000000.0
2009-05-06 14:20:00,0.8872,0.88725,0.8862,0.88635,192800000.0
2009-05-06 14:21:00,0.8866,0.8868,0.8864,0.8866,360000000.0
2009-05-06 14:22:00,0.8866,0.88675,0.8861,0.8862,405900000.0
2009-05-06 14:23:00,0.88655,0.8866,0.8861,0.8864,308000000.0
2009-05-06 14:24:00,0.8864,0.8866,0.8863,0.8865,403000000.0
2009-05-06 14:25:00,0.8865,0.8869,0.8863,0.88675,268300000.0
2009-05-06 14:26:00,0.88675,0.88695,0.8867,0.8867,515000001.0
2009-05-06 14:27:00,0.8867,0.88695,0.8867,0.8868,493000001.0
2009-05-06 14:28:00,0.8868,0.8875,0.8868,0.8874,513800001.0
2009-05-06 14:29:00,0.8874,0.8875,0.88695,0.887,516400000.0
2009-05-06 14:30:00,0.887,0.88755,0.887,0.8872,639500001.0
2009-05-06 14:31:00,0.8872,0.8873,0.8868,0.88705,442000000.0
2009-05-06 14:32:00,0.88705,0.88715,0.88675,0.8869,354400000.0
2009-05-06 14:33:00,0.8869,0.887,0.88675,0.88675,291200000.0
2009-05-06 14:34:00,0.88675,0.88735,0.88675,0.88725,204900000.0
2009-05-06 14:35:00,0.8873,0.88745,0.88715,0.8873,424200000.0
2009-05-06 14:36:00,0.88725,0.88725,0.88695,0.88705,155000000.0
2009-05-06 14:37:00,0.88695,0.88735,0.88685,0.8873,331000000.0
2009-05-06 14:38:00,0.8873,0.88735,0.8869,0.8871,310100000.0
2009-05-06 14:39:00,0.88685,0.88705,0.8865,0.88655,623400000.0
2009-05-06 14:40:00,0.88655,0.88685,0.88655,0.88675,576400000.0
2009-05-06 14:41:00,0.8868,0.88685,0.88675,0.8868,202800000.0
2009-05-06 14:42:00,0.88675,0.88685,0.88675,0.88675,202600000.0
2009-05-06 14:43:00,0.88675,0.88675,0.8866,0.8867,220600000.0
2009-05-06 14:44:00,0.8867,0.8867,0.8866,0.88665,233600000.0
2009-05-06 14:45:00,0.8866,0.8867,0.88655,0.88665,458400000.0
2009-05-06 14:46:00,0.88665,0.88675,0.88665,0.88675,126200000.0
2009-05-06 14:47:00,0.88675,0.88685,0.88635,0.88635,264200000.0
2009-05-06 14:48:00,0.88635,0.8866,0.88625,0.88645,285600000.0
2009-05-06 14:49:00,0.88655,0.8866,0.8864,0.8866,163900000.0
2009-05-06 14:50:00,0.88665,0.88675,0.8864,0.88655,150900000.0
2009-05-06 14:51:00,0.8865,0.8865,0.8863,0.8863,267600000.0
2009-05-06 14:52:00,0.8863,0.8867,0.8863,0.88655,470600001.0
2009-05-06 14:53:00,0.88655,0.88675,0.8865,0.8865,695399998.0
2009-05-06 14:54:00,0.8865,0.88675,0.8865,0.8866,718400002.0
2009-05-06 14:55:00,0.8867,0.88685,0.8866,0.8868,454200000.0
2009-05-06 14:56:00,0.88675,0.88675,0.88635,0.88635,191800000.0
2009-05-06 14:57:00,0.88645,0.88645,0.8863,0.88635,216200000.0
2009-05-06 14:58:00,0.8863,0.8864,0.88625,0.88635,268600000.0
2009-05-06 14:59:00,0.88635,0.8867,0.8863,0.88665,504000000.0
2009-05-06 15:00:00,0.8866,0.88675,0.88645,0.8867,420600000.0
2009-05-06 15:01:00,0.8867,0.8868,0.8866,0.8866,471600000.0
2009-05-06 15:02:00,0.88665,0.8867,0.88655,0.8866,363600000.0
2009-05-06 15:03:00,0.88645,0.88645,0.8862,0.88635,707400000.0
2009-05-06 15:04:00,0.88635,0.88665,0.88635,0.8864,286800000.0
2009-05-06 15:05:00,0.8864,0.8865,0.8862,0.88625,495200000.0
2009-05-06 15:06:00,0.88625,0.8864,0.88615,0.8862,360800000.0
2009-05-06 15:07:00,0.8862,0.8863,0.88615,0.88615,126800000.0
2009-05-06 15:08:00,0.88615,0.8862,0.88595,0.88595,364600000.0
2009-05-06 15:09:00,0.88595,0.8863,0.88595,0.88615,592200000.0
2009-05-06 15:10:00,0.88615,0.8866,0.88615,0.8865,378500000.0
2009-05-06 15:11:00,0.8865,0.8865,0.8862,0.8864,316800000.0
2009-05-06 15:12:00,0.8863,0.88665,0.8863,0.8865,592800000.0
2009-05-06 15:13:00,0.8865,0.8868,0.88645,0.8868,543400000.0
2009-05-06 15:14:00,0.8868,0.8876,0.8868,0.88755,444100000.0
2009-05-06 15:15:00,0.88745,0.8875,0.8866,0.887,517599999.0
2009-05-06 15:16:00,0.887,0.8872,0.8868,0.88715,656800001.0
2009-05-06 15:17:00,0.88715,0.88735,0.887,0.88705,846800000.0
2009-05-06 15:18:00,0.88705,0.88725,0.88705,0.88715,653600000.0
2009-05-06 15:19:00,0.88715,0.8872,0.8869,0.8869,1180799994.0
2009-05-06 15:20:00,0.8869,0.8869,0.88615,0.8862,800600003.0
2009-05-06 15:21:00,0.88615,0.8863,0.8861,0.88625,411799987.0
2009-05-06 15:22:00,0.88625,0.8863,0.8859,0.886,286600000.0
2009-05-06 15:23:00,0.886,0.88605,0.8859,0.886,168000000.0
2009-05-06 15:24:00,0.886,0.88625,0.8857,0.88575,192500000.0
2009-05-06 15:25:00,0.88575,0.8859,0.8857,0.88575,474300000.0
2009-05-06 15:26:00,0.88575,0.8858,0.88565,0.8857,79200000.0
2009-05-06 15:27:00,0.8857,0.88575,0.88555,0.88565,352800000.0
2009-05-06 15:28:00,0.88565,0.8857,0.8855,0.88555,217800000.0
2009-05-06 15:29:00,0.88555,0.8856,0.8855,0.8855,387200000.0
2009-05-06 15:30:00,0.8855,0.88565,0.8855,0.88555,372600000.0
2009-05-06 15:31:00,0.8855,0.88565,0.88545,0.88545,282500000.0
2009-05-06 15:32:00,0.88545,0.88555,0.88515,0.8853,227500000.0
2009-05-06 15:33:00,0.8853,0.8853,0.88505,0.88505,418800000.0
2009-05-06 15:34:00,0.88505,0.8854,0.88505,0.8852,485200000.0
2009-05-06 15:35:00,0.8852,0.88535,0.8852,0.88525,233000000.0
2009-05-06 15:36:00,0.88525,0.88535,0.88525,0.8853,153200000.0
2009-05-06 15:37:00,0.8853,0.8854,0.88515,0.8854,172600001.0
2009-05-06 15:38:00,0.8854,0.8857,0.8854,0.8856,559200000.0
2009-05-06 15:39:00,0.8856,0.88565,0.8854,0.8854,447000000.0
2009-05-06 15:40:00,0.8854,0.8856,0.8854,0.8855,423800000.0
2009-05-06 15:41:00,0.8855,0.88565,0.8855,0.88555,371800002.0
2009-05-06 15:42:00,0.8856,0.88575,0.88535,0.88555,648800001.0
2009-05-06 15:43:00,0.8855,0.88555,0.8851,0.88515,388600000.0
2009-05-06 15:44:00,0.88515,0.88525,0.8851,0.88515,298200000.0
2009-05-06 15:45:00,0.88515,0.88525,0.8848,0.88505,392300000.0
2009-05-06 15:46:00,0.8851,0.8851,0.88465,0.8847,486400000.0
2009-05-06 15:47:00,0.88465,0.8847,0.8842,0.88425,460700000.0
2009-05-06 15:48:00,0.88425,0.8846,0.88425,0.8843,221900000.0
2009-05-06 15:49:00,0.8843,0.8847,0.88425,0.88465,480000001.0
2009-05-06 15:50:00,0.88455,0.8848,0.8845,0.8846,805100000.0
2009-05-06 15:51:00,0.8846,0.8848,0.8846,0.8847,708599999.0
2009-05-06 15:52:00,0.8847,0.88475,0.88395,0.88415,509800000.0
2009-05-06 15:53:00,0.88415,0.88415,0.88385,0.88385,291500000.0
2009-05-06 15:54:00,0.88385,0.88385,0.8833,0.8835,317200000.0
2009-05-06 15:55:00,0.8835,0.88385,0.88345,0.88355,348100000.0
2009-05-06 15:56:00,0.8836,0.88375,0.8835,0.88355,703400000.0
2009-05-06 15:57:00,0.88355,0.88365,0.883,0.88325,451400000.0
2009-05-06 15:58:00,0.88325,0.8833,0.883,0.88315,602900000.0
2009-05-06 15:59:00,0.88315,0.8838,0.88315,0.8837,456200000.0
2009-05-06 16:00:00,0.8837,0.88415,0.8837,0.8841,465800000.0
2009-05-06 16:01:00,0.8841,0.8843,0.884,0.88405,359500000.0
2009-05-06 16:02:00,0.88405,0.8843,0.88375,0.8842,478500000.0
2009-05-06 16:03:00,0.88425,0.8844,0.8842,0.88425,246700000.0
2009-05-06 16:04:00,0.88425,0.8847,0.88425,0.8847,313800000.0
2009-05-06 16:05:00,0.8847,0.88475,0.88455,0.8846,361400001.0
2009-05-06 16:06:00,0.8846,0.8846,0.8839,0.8845,310000001.0
2009-05-06 16:07:00,0.8845,0.8846,0.8839,0.8839,357000000.0
2009-05-06 16:08:00,0.8839,0.88415,0.88385,0.8839,373700000.0
2009-05-06 16:09:00,0.8839,0.8839,0.883,0.8833,505200000.0
2009-05-06 16:10:00,0.8833,0.8835,0.8833,0.8835,456800000.0
2009-05-06 16:11:00,0.8835,0.8836,0.88325,0.8833,351400000.0
2009-05-06 16:12:00,0.8833,0.8835,0.8833,0.8835,329600000.0
2009-05-06 16:13:00,0.88365,0.88365,0.88335,0.88345,284400000.0
2009-05-06 16:14:00,0.8835,0.8836,0.88335,0.8836,289200000.0
2009-05-06 16:15:00,0.8836,0.8839,0.8836,0.8838,269600000.0
2009-05-06 16:16:00,0.8838,0.8838,0.8834,0.8834,305000000.0
2009-05-06 16:17:00,0.8834,0.88345,0.88295,0.88315,509200000.0
2009-05-06 16:18:00,0.8832,0.8835,0.8831,0.88335,529200001.0
2009-05-06 16:19:00,0.88335,0.88355,0.88335,0.8834,415199999.0
2009-05-06 16:20:00,0.8834,0.8834,0.8825,0.8826,461600000.0
2009-05-06 16:21:00,0.8826,0.88285,0.8826,0.8828,241500000.0
2009-05-06 16:22:00,0.8828,0.8828,0.88215,0.8824,567400000.0
2009-05-06 16:23:00,0.8824,0.8826,0.8823,0.8826,514600000.0
2009-05-06 16:24:00,0.8826,0.8828,0.8825,0.8828,471100000.0
2009-05-06 16:25:00,0.8828,0.8833,0.8828,0.88325,396800000.0
2009-05-06 16:26:00,0.88325,0.88345,0.88325,0.8833,213000000.0
2009-05-06 16:27:00,0.88335,0.8834,0.88315,0.8833,327000000.0
2009-05-06 16:28:00,0.8833,0.8833,0.88315,0.8833,433199999.0
2009-05-06 16:29:00,0.88335,0.8836,0.88335,0.8836,399600000.0
2009-05-06 16:30:00,0.8836,0.88365,0.8835,0.8836,197600001.0
2009-05-06 16:31:00,0.8836,0.8836,0.88335,0.88335,804799998.0
2009-05-06 16:32:00,0.88335,0.8836,0.88335,0.8836,485400000.0
2009-05-06 16:33:00,0.8836,0.88385,0.8836,0.8838,942200006.0
2009-05-06 16:34:00,0.8839,0.8839,0.88375,0.8838,411399999.0
2009-05-06 16:35:00,0.8838,0.88385,0.88375,0.8838,534800001.0
2009-05-06 16:36:00,0.8838,0.8839,0.88375,0.8838,506200000.0
2009-05-06 16:37:00,0.8838,0.88385,0.88375,0.8838,394000000.0
2009-05-06 16:38:00,0.8838,0.88385,0.8834,0.8835,742000000.0
2009-05-06 16:39:00,0.8834,0.88355,0.88335,0.8834,660800000.0
2009-05-06 16:40:00,0.8834,0.88345,0.8833,0.88335,548000001.0
2009-05-06 16:41:00,0.8834,0.8835,0.88335,0.8834,589600000.0
2009-05-06 16:42:00,0.8834,0.88345,0.8832,0.88335,733800001.0
2009-05-06 16:43:00,0.88335,0.8835,0.88335,0.8835,43800000.0
2009-05-06 16:44:00,0.8835,0.88385,0.8835,0.8837,505200000.0
2009-05-06 16:45:00,0.88385,0.88395,0.88365,0.8837,497200000.0
2009-05-06 16:46:00,0.8837,0.8838,0.8836,0.88365,433800000.0
2009-05-06 16:47:00,0.8837,0.8837,0.8834,0.88355,223000000.0
2009-05-06 16:48:00,0.88355,0.8838,0.88355,0.8836,518200000.0
2009-05-06 16:49:00,0.8836,0.88375,0.88355,0.88375,424000000.0
2009-05-06 16:50:00,0.88375,0.8839,0.88375,0.88385,191400000.0
2009-05-06 16:51:00,0.88385,0.88385,0.88385,0.88385,25800000.0
2009-05-06 16:52:00,0.88385,0.8839,0.88355,0.8836,547400000.0
2009-05-06 16:53:00,0.88355,0.88365,0.8835,0.88355,452800000.0
2009-05-06 16:54:00,0.88355,0.88365,0.8835,0.88365,343600000.0
2009-05-06 16:55:00,0.8836,0.8839,0.8836,0.88375,375600000.0
2009-05-06 16:56:00,0.88375,0.88385,0.88375,0.88375,352600000.0
2009-05-06 16:57:00,0.88375,0.8839,0.88375,0.8839,479600000.0
2009-05-06 16:58:00,0.88395,0.88395,0.88365,0.88365,656200000.0
2009-05-06 16:59:00,0.88365,0.8839,0.8835,0.8837,501400000.0
2009-05-06 17:00:00,0.8837,0.8839,0.8837,0.8838,251200000.0
2009-05-06 17:01:00,0.8838,0.8838,0.88365,0.88365,211000000.0
2009-05-06 17:02:00,0.8836,0.88365,0.8836,0.88365,125400000.0
2009-05-06 17:03:00,0.88365,0.8839,0.88365,0.88375,316000000.0
2009-05-06 17:04:00,0.88375,0.88385,0.88355,0.8836,515200000.0
2009-05-06 17:05:00,0.8836,0.8837,0.8834,0.88355,312300000.0
2009-05-06 17:06:00,0.88355,0.88365,0.8835,0.88355,500800000.0
2009-05-06 17:07:00,0.88355,0.8836,0.88355,0.88355,578600000.0
2009-05-06 17:08:00,0.88355,0.88355,0.8835,0.88355,222000000.0
2009-05-06 17:09:00,0.88355,0.8838,0.8835,0.88365,223400000.0
2009-05-06 17:10:00,0.88365,0.8837,0.88365,0.8837,119000000.0
2009-05-06 17:11:00,0.8837,0.8837,0.883,0.883,253400000.0
2009-05-06 17:12:00,0.883,0.88355,0.883,0.8835,543800000.0
2009-05-06 17:13:00,0.8835,0.88385,0.88345,0.8837,433000000.0
2009-05-06 17:14:00,0.8837,0.8837,0.8835,0.8835,280600000.0
2009-05-06 17:15:00,0.8835,0.88355,0.8833,0.8833,176000000.0
2009-05-06 17:16:00,0.8833,0.8834,0.883,0.883,259000000.0
2009-05-06 17:17:00,0.883,0.88325,0.883,0.8832,587400000.0
2009-05-06 17:18:00,0.8832,0.8833,0.8832,0.88325,316200000.0
2009-05-06 17:19:00,0.88325,0.88325,0.883,0.883,465000000.0
2009-05-06 17:20:00,0.883,0.88335,0.883,0.8832,683800000.0
2009-05-06 17:21:00,0.8832,0.8836,0.8832,0.8835,532800000.0
2009-05-06 17:22:00,0.8835,0.8835,0.8832,0.8833,371200000.0
2009-05-06 17:23:00,0.8833,0.88355,0.8832,0.88345,785600000.0
2009-05-06 17:24:00,0.88345,0.8838,0.8834,0.8838,302200000.0
2009-05-06 17:25:00,0.8837,0.88385,0.8836,0.8836,331800000.0
2009-05-06 17:26:00,0.8836,0.8838,0.88355,0.8838,350300000.0
2009-05-06 17:27:00,0.8838,0.8838,0.8836,0.8836,446800000.0
2009-05-06 17:28:00,0.8836,0.88405,0.8836,0.8839,635000001.0
2009-05-06 17:29:00,0.88395,0.88405,0.88375,0.8839,423200000.0
2009-05-06 17:30:00,0.88385,0.884,0.8836,0.8836,527000002.0
2009-05-06 17:31:00,0.8836,0.88365,0.8836,0.8836,140600000.0
2009-05-06 17:32:00,0.8836,0.8836,0.8833,0.88335,539800000.0
2009-05-06 17:33:00,0.88335,0.8835,0.88325,0.8833,564400000.0
2009-05-06 17:34:00,0.88325,0.8835,0.88325,0.88335,405000000.0
2009-05-06 17:35:00,0.88335,0.88345,0.88325,0.88325,684000000.0
2009-05-06 17:36:00,0.88325,0.88355,0.88325,0.88335,631600001.0
2009-05-06 17:37:00,0.88335,0.88365,0.88335,0.88355,611000000.0
2009-05-06 17:38:00,0.88355,0.88355,0.8832,0.88335,598800000.0
2009-05-06 17:39:00,0.88335,0.88345,0.8833,0.88335,163000000.0
2009-05-06 17:40:00,0.88335,0.8835,0.88335,0.88345,294200000.0
2009-05-06 17:41:00,0.8835,0.88385,0.88345,0.88375,473800000.0
2009-05-06 17:42:00,0.8838,0.88395,0.88375,0.88385,395400000.0
2009-05-06 17:43:00,0.88385,0.8839,0.88355,0.8837,652600000.0
2009-05-06 17:44:00,0.8837,0.88375,0.8836,0.8837,411800000.0
2009-05-06 17:45:00,0.8837,0.8837,0.8836,0.8836,74600000.0
2009-05-06 17:46:00,0.8836,0.8837,0.8836,0.8837,131800000.0
2009-05-06 17:47:00,0.8837,0.8838,0.8837,0.8838,81200000.0
2009-05-06 17:48:00,0.8838,0.88385,0.88375,0.8838,200800000.0
2009-05-06 17:49:00,0.88375,0.8839,0.88375,0.8839,378200000.0
2009-05-06 17:50:00,0.8839,0.88395,0.88385,0.8839,249400000.0
2009-05-06 17:51:00,0.8839,0.88425,0.8839,0.8841,620600000.0
2009-05-06 17:52:00,0.8841,0.8842,0.8841,0.8842,616000000.0
2009-05-06 17:53:00,0.8842,0.8843,0.8841,0.8843,536600000.0
2009-05-06 17:54:00,0.8843,0.8843,0.884,0.884,501200000.0
2009-05-06 17:55:00,0.884,0.88425,0.8838,0.8838,323000000.0
2009-05-06 17:56:00,0.88395,0.88415,0.88365,0.8837,422800000.0
2009-05-06 17:57:00,0.8837,0.88395,0.8837,0.8838,296800000.0
2009-05-06 17:58:00,0.8838,0.8839,0.8837,0.8837,320800000.0
2009-05-06 17:59:00,0.8837,0.8837,0.88365,0.8837,174200000.0
2009-05-06 18:00:00,0.8838,0.88385,0.8837,0.8837,163600000.0
2009-05-06 18:01:00,0.8837,0.8838,0.8837,0.8838,81600000.0
2009-05-06 18:02:00,0.8838,0.88385,0.8833,0.8833,285799999.0
2009-05-06 18:03:00,0.8833,0.88355,0.8832,0.8834,687800001.0
2009-05-06 18:04:00,0.88335,0.8835,0.8831,0.88335,492200001.0
2009-05-06 18:05:00,0.88335,0.88335,0.8832,0.8832,102800000.0
2009-05-06 18:06:00,0.8832,0.8832,0.883,0.8831,216600000.0
2009-05-06 18:07:00,0.883,0.8831,0.8828,0.8829,581800000.0
2009-05-06 18:08:00,0.8829,0.8829,0.88285,0.8829,257200000.0
2009-05-06 18:09:00,0.8829,0.883,0.8829,0.883,171600000.0
2009-05-06 18:10:00,0.8829,0.8831,0.88285,0.88285,381200000.0
2009-05-06 18:11:00,0.8829,0.883,0.88285,0.8829,445200000.0
2009-05-06 18:12:00,0.8829,0.883,0.8829,0.88295,347200000.0
2009-05-06 18:13:00,0.88295,0.88315,0.88295,0.88305,285200000.0
2009-05-06 18:14:00,0.883,0.8831,0.88285,0.88295,193200000.0
2009-05-06 18:15:00,0.88295,0.883,0.88285,0.8829,302400000.0
2009-05-06 18:16:00,0.8829,0.8829,0.88285,0.88285,252000000.0
2009-05-06 18:17:00,0.8829,0.8831,0.88285,0.8829,184300000.0
2009-05-06 18:18:00,0.8829,0.8829,0.88275,0.8828,81600000.0
2009-05-06 18:19:00,0.88285,0.88285,0.88255,0.8826,198800000.0
2009-05-06 18:20:00,0.8826,0.88275,0.8826,0.88275,94000000.0
2009-05-06 18:21:00,0.88275,0.8828,0.88275,0.8828,5800000.0
2009-05-06 18:22:00,0.8828,0.8828,0.88265,0.88275,73400000.0
2009-05-06 18:23:00,0.88275,0.88295,0.88275,0.8829,187600000.0
2009-05-06 18:24:00,0.8829,0.8829,0.8829,0.8829,29200000.0
2009-05-06 18:25:00,0.8829,0.8829,0.8829,0.8829,97000000.0
2009-05-06 18:26:00,0.8829,0.8829,0.88285,0.8829,142600000.0
2009-05-06 18:27:00,0.8829,0.88295,0.88245,0.88255,340000000.0
2009-05-06 18:28:00,0.88255,0.88255,0.8823,0.8823,101000000.0
2009-05-06 18:29:00,0.8823,0.8824,0.88205,0.8824,147800000.0
2009-05-06 18:30:00,0.88245,0.8826,0.88235,0.88255,204600000.0
2009-05-06 18:31:00,0.8826,0.88265,0.8825,0.8826,142800000.0
2009-05-06 18:32:00,0.8826,0.8827,0.8825,0.8826,136000000.0
2009-05-06 18:33:00,0.88265,0.8827,0.8825,0.8825,77400000.0
2009-05-06 18:34:00,0.88245,0.88255,0.88245,0.88245,89000000.0
2009-05-06 18:35:00,0.88245,0.88255,0.88245,0.88255,100200000.0
2009-05-06 18:36:00,0.88255,0.8827,0.88245,0.88245,205800000.0
2009-05-06 18:37:00,0.88245,0.88245,0.8823,0.88235,49400000.0
2009-05-06 18:38:00,0.88235,0.8824,0.88225,0.88225,142800000.0
2009-05-06 18:39:00,0.88225,0.8823,0.88225,0.8823,127600000.0
2009-05-06 18:40:00,0.8823,0.88235,0.8823,0.8823,90200000.0
2009-05-06 18:41:00,0.8823,0.8824,0.88225,0.88225,138800000.0
2009-05-06 18:42:00,0.8823,0.8823,0.8822,0.8823,77800000.0
2009-05-06 18:43:00,0.8823,0.88235,0.88225,0.8823,117400000.0
2009-05-06 18:44:00,0.8823,0.8824,0.88225,0.8824,127400000.0
2009-05-06 18:45:00,0.8824,0.8825,0.8824,0.8825,109200000.0
2009-05-06 18:46:00,0.8825,0.8825,0.88235,0.88245,159800000.0
2009-05-06 18:47:00,0.8825,0.8826,0.8825,0.8825,156800000.0
2009-05-06 18:48:00,0.8825,0.8825,0.8825,0.8825,38200000.0
2009-05-06 18:49:00,0.8825,0.8827,0.88245,0.88255,383800000.0
2009-05-06 18:50:00,0.88255,0.88265,0.8825,0.88255,107200000.0
2009-05-06 18:51:00,0.88255,0.88275,0.88255,0.88255,217800000.0
2009-05-06 18:52:00,0.8826,0.8826,0.8822,0.88225,295600000.0
2009-05-06 18:53:00,0.88225,0.88245,0.88225,0.88225,188000000.0
2009-05-06 18:54:00,0.88225,0.8823,0.88225,0.8823,261200000.0
2009-05-06 18:55:00,0.88235,0.88235,0.8822,0.88225,95400000.0
2009-05-06 18:56:00,0.88225,0.88225,0.8821,0.88225,124800000.0
2009-05-06 18:57:00,0.8822,0.88225,0.8822,0.88225,52600000.0
2009-05-06 18:58:00,0.88225,0.88225,0.88215,0.88215,61000000.0
2009-05-06 18:59:00,0.88215,0.8823,0.8821,0.8823,192800000.0
2009-05-06 19:00:00,0.8823,0.8824,0.8822,0.8824,138400000.0
2009-05-06 19:01:00,0.8824,0.88245,0.88215,0.88225,162400000.0
2009-05-06 19:02:00,0.88225,0.8824,0.88205,0.88235,295600001.0
2009-05-06 19:03:00,0.88235,0.8824,0.8822,0.88225,94800000.0
2009-05-06 19:04:00,0.88225,0.88235,0.8822,0.8823,285800000.0
2009-05-06 19:05:00,0.8823,0.8825,0.88225,0.8825,195400000.0
2009-05-06 19:06:00,0.88245,0.8825,0.8823,0.88235,226800000.0
2009-05-06 19:07:00,0.88245,0.88295,0.8824,0.8827,231000000.0
2009-05-06 19:08:00,0.88275,0.8828,0.88255,0.88255,214800000.0
2009-05-06 19:09:00,0.88255,0.8827,0.8825,0.8826,278000000.0
2009-05-06 19:10:00,0.8826,0.8827,0.8826,0.8827,76600000.0
2009-05-06 19:11:00,0.8827,0.8827,0.8824,0.8825,121800000.0
2009-05-06 19:12:00,0.8825,0.88255,0.88245,0.8825,173800000.0
2009-05-06 19:13:00,0.8825,0.8825,0.8823,0.88235,117800000.0
2009-05-06 19:14:00,0.88235,0.8824,0.88225,0.8823,118200000.0
2009-05-06 19:15:00,0.8823,0.88235,0.88215,0.88215,87400000.0
2009-05-06 19:16:00,0.88215,0.88215,0.88205,0.88205,57800000.0
2009-05-06 19:17:00,0.88215,0.8822,0.88205,0.8821,63000000.0
2009-05-06 19:18:00,0.8821,0.8821,0.88195,0.882,144200000.0
2009-05-06 19:19:00,0.882,0.882,0.88155,0.88185,241200000.0
2009-05-06 19:20:00,0.8819,0.88205,0.8815,0.8815,236600000.0
2009-05-06 19:21:00,0.8815,0.88175,0.88135,0.8814,202300000.0
2009-05-06 19:22:00,0.8814,0.8815,0.8814,0.8815,105000000.0
2009-05-06 19:23:00,0.88145,0.88165,0.8814,0.88165,230000000.0
2009-05-06 19:24:00,0.88165,0.8817,0.8815,0.88155,147200000.0
2009-05-06 19:25:00,0.88155,0.8817,0.88145,0.88165,114800000.0
2009-05-06 19:26:00,0.8817,0.88175,0.88165,0.88165,218600000.0
2009-05-06 19:27:00,0.88165,0.88195,0.88165,0.8818,154000000.0
2009-05-06 19:28:00,0.8818,0.8819,0.8817,0.88185,203400000.0
2009-05-06 19:29:00,0.88185,0.8819,0.8816,0.8818,213400000.0
2009-05-06 19:30:00,0.88175,0.88185,0.88145,0.8815,201200000.0
2009-05-06 19:31:00,0.88145,0.88155,0.8814,0.8815,141600000.0
2009-05-06 19:32:00,0.8815,0.88165,0.8814,0.88155,330400000.0
2009-05-06 19:33:00,0.88155,0.88185,0.88155,0.88175,293600000.0
2009-05-06 19:34:00,0.8818,0.88185,0.88165,0.8818,210000000.0
2009-05-06 19:35:00,0.8818,0.88185,0.8818,0.88185,100200000.0
2009-05-06 19:36:00,0.88185,0.88185,0.88145,0.88145,137200000.0
2009-05-06 19:37:00,0.8815,0.88155,0.8814,0.8815,224200000.0
2009-05-06 19:38:00,0.8815,0.8815,0.88135,0.8814,146600000.0
2009-05-06 19:39:00,0.88145,0.88145,0.8812,0.8814,136800000.0
2009-05-06 19:40:00,0.8814,0.88145,0.8806,0.88065,206800000.0
2009-05-06 19:41:00,0.8807,0.8809,0.8806,0.8809,200400000.0
2009-05-06 19:42:00,0.8809,0.8809,0.8807,0.8808,78400000.0
2009-05-06 19:43:00,0.8808,0.88095,0.88075,0.88075,267200000.0
2009-05-06 19:44:00,0.8808,0.88105,0.8807,0.88105,129200000.0
2009-05-06 19:45:00,0.881,0.8813,0.881,0.8812,121400000.0
2009-05-06 19:46:00,0.8812,0.8813,0.8812,0.8813,58600000.0
2009-05-06 19:47:00,0.8813,0.8814,0.88115,0.88125,236000000.0
2009-05-06 19:48:00,0.88125,0.8813,0.88125,0.88125,197800000.0
2009-05-06 19:49:00,0.88125,0.8813,0.88125,0.88125,183000000.0
2009-05-06 19:50:00,0.8813,0.8813,0.88125,0.88125,99000000.0
2009-05-06 19:51:00,0.8812,0.88125,0.881,0.8811,157000000.0
2009-05-06 19:52:00,0.88115,0.8818,0.8811,0.88175,177200000.0
2009-05-06 19:53:00,0.88175,0.8819,0.8815,0.8818,149400000.0
2009-05-06 19:54:00,0.8818,0.8818,0.88175,0.88175,67800000.0
2009-05-06 19:55:00,0.88175,0.882,0.88175,0.882,120200000.0
2009-05-06 19:56:00,0.882,0.8821,0.882,0.8821,187800000.0
2009-05-06 19:57:00,0.8821,0.88215,0.88205,0.8821,174000000.0
2009-05-06 19:58:00,0.8821,0.8821,0.88185,0.88185,131000000.0
2009-05-06 19:59:00,0.88185,0.8822,0.8818,0.8822,194800000.0
2009-05-06 20:00:00,0.8822,0.88225,0.8821,0.88215,78600000.0
2009-05-06 20:01:00,0.88215,0.88225,0.8821,0.88215,63000000.0
2009-05-06 20:02:00,0.88215,0.88215,0.8818,0.8821,149600000.0
2009-05-06 20:03:00,0.8821,0.8821,0.88185,0.882,93400000.0
2009-05-06 20:04:00,0.88195,0.88205,0.88185,0.88185,157400000.0
2009-05-06 20:05:00,0.8819,0.88205,0.88185,0.88205,127400000.0
2009-05-06 20:06:00,0.882,0.8821,0.8819,0.8819,186400000.0
2009-05-06 20:07:00,0.8819,0.8819,0.8817,0.8819,82200000.0
2009-05-06 20:08:00,0.8819,0.88195,0.88175,0.88185,156400000.0
2009-05-06 20:09:00,0.88185,0.88185,0.88185,0.88185,68400000.0
2009-05-06 20:10:00,0.88185,0.8819,0.88185,0.8819,24600000.0
2009-05-06 20:11:00,0.8819,0.8821,0.8819,0.8821,56800000.0
2009-05-06 20:12:00,0.8822,0.8822,0.8817,0.88175,71400000.0
2009-05-06 20:13:00,0.88175,0.88175,0.8812,0.88125,102400000.0
2009-05-06 20:14:00,0.8813,0.88145,0.8812,0.88145,159200000.0
2009-05-06 20:15:00,0.88135,0.88145,0.8813,0.88135,85000000.0
2009-05-06 20:16:00,0.88135,0.88135,0.88105,0.8811,72000000.0
2009-05-06 20:17:00,0.8811,0.88115,0.8809,0.8809,112400000.0
2009-05-06 20:18:00,0.8809,0.8809,0.8807,0.88075,64400000.0
2009-05-06 20:19:00,0.8807,0.88075,0.88045,0.8805,167400000.0
2009-05-06 20:20:00,0.8805,0.8808,0.8805,0.8805,233000000.0
2009-05-06 20:21:00,0.8805,0.8811,0.88035,0.88105,255600000.0
2009-05-06 20:22:00,0.8811,0.88115,0.88105,0.88105,143800000.0
2009-05-06 20:23:00,0.88105,0.8812,0.88095,0.881,159200000.0
2009-05-06 20:24:00,0.881,0.8812,0.88095,0.88105,267400000.0
2009-05-06 20:25:00,0.881,0.88115,0.88095,0.881,128000000.0
2009-05-06 20:26:00,0.881,0.881,0.88095,0.88095,65000000.0
2009-05-06 20:27:00,0.88095,0.881,0.88095,0.881,119400000.0
2009-05-06 20:28:00,0.881,0.88105,0.881,0.881,7400000.0
2009-05-06 20:29:00,0.881,0.8814,0.881,0.8813,83000000.0
2009-05-06 20:30:00,0.8814,0.88155,0.88105,0.8813,329800000.0
2009-05-06 20:31:00,0.88125,0.88145,0.88115,0.88145,229200000.0
2009-05-06 20:32:00,0.88145,0.88145,0.8811,0.88115,186200000.0
2009-05-06 20:33:00,0.88135,0.8815,0.88135,0.88145,144400000.0
2009-05-06 20:34:00,0.88145,0.8815,0.8812,0.88135,234000000.0
2009-05-06 20:35:00,0.8814,0.8814,0.8813,0.8813,91600000.0
2009-05-06 20:36:00,0.8813,0.88155,0.8813,0.8815,114600000.0
2009-05-06 20:37:00,0.88165,0.88185,0.8816,0.8817,179000000.0
2009-05-06 20:38:00,0.8817,0.88185,0.88165,0.88175,291400000.0
2009-05-06 20:39:00,0.8817,0.882,0.8817,0.88175,247600000.0
2009-05-06 20:40:00,0.8818,0.8819,0.88175,0.88175,247400000.0
2009-05-06 20:41:00,0.88175,0.8819,0.8817,0.8818,195200000.0
2009-05-06 20:42:00,0.88175,0.88195,0.88175,0.8819,124400000.0
2009-05-06 20:43:00,0.88185,0.88195,0.8818,0.8819,156000000.0
2009-05-06 20:44:00,0.8819,0.8823,0.8819,0.8821,278200000.0
2009-05-06 20:45:00,0.8821,0.88215,0.882,0.88215,158600000.0
2009-05-06 20:46:00,0.88215,0.88235,0.88205,0.8822,110200000.0
2009-05-06 20:47:00,0.8822,0.8823,0.882,0.882,107800000.0
2009-05-06 20:48:00,0.88205,0.8821,0.8818,0.8819,340000000.0
2009-05-06 20:49:00,0.88195,0.88205,0.8819,0.8819,267600000.0
2009-05-06 20:50:00,0.8819,0.88195,0.8819,0.8819,90800000.0
2009-05-06 20:51:00,0.8819,0.8819,0.8819,0.8819,34200000.0
2009-05-06 20:52:00,0.88195,0.88195,0.8819,0.8819,21000000.0
2009-05-06 20:53:00,0.882,0.8823,0.8819,0.8822,270600000.0
2009-05-06 20:54:00,0.8822,0.8822,0.88195,0.88195,199800000.0
2009-05-06 20:55:00,0.88195,0.88215,0.88195,0.88215,169600000.0
2009-05-06 20:56:00,0.8822,0.88225,0.8821,0.88225,158600000.0
2009-05-06 20:57:00,0.8823,0.8823,0.88205,0.88215,170200000.0
2009-05-06 20:58:00,0.88215,0.88215,0.88195,0.8821,88800000.0
2009-05-06 20:59:00,0.88215,0.8822,0.88215,0.8822,153400000.0
2009-05-06 21:00:00,0.8822,0.8822,0.88195,0.882,77000000.0
2009-05-06 21:01:00,0.882,0.8821,0.8819,0.8819,119000000.0
2009-05-06 21:02:00,0.88185,0.88185,0.88155,0.88165,153200000.0
2009-05-06 21:03:00,0.88165,0.8817,0.88145,0.8815,144000000.0
2009-05-06 21:04:00,0.88155,0.8818,0.8815,0.88155,128800000.0
2009-05-06 21:05:00,0.8816,0.8817,0.88155,0.8816,87600000.0
2009-05-06 21:06:00,0.8816,0.8817,0.8813,0.8814,109000000.0
2009-05-06 21:07:00,0.8814,0.88155,0.881,0.881,197600000.0
2009-05-06 21:08:00,0.881,0.8813,0.881,0.8812,72600000.0
2009-05-06 21:09:00,0.88115,0.88115,0.88095,0.8811,40200000.0
2009-05-06 21:10:00,0.881,0.88125,0.881,0.8811,172900000.0
2009-05-06 21:11:00,0.881,0.88115,0.881,0.88115,118400000.0
2009-05-06 21:12:00,0.8812,0.8812,0.8812,0.8812,3000000.0
2009-05-06 21:13:00,0.8812,0.8812,0.881,0.8811,89200000.0
2009-05-06 21:14:00,0.8811,0.8812,0.881,0.88115,93800000.0
2009-05-06 21:15:00,0.8812,0.88125,0.88115,0.8812,59600000.0
2009-05-06 21:16:00,0.8812,0.88125,0.88085,0.88085,187200000.0
2009-05-06 21:17:00,0.88085,0.88125,0.8808,0.88115,179000000.0
2009-05-06 21:18:00,0.8812,0.8813,0.88115,0.88125,118600000.0
2009-05-06 21:19:00,0.88125,0.88125,0.8812,0.88125,59000000.0
2009-05-06 21:20:00,0.88125,0.8813,0.8812,0.88125,113600000.0
2009-05-06 21:21:00,0.88125,0.88125,0.881,0.881,83800000.0
2009-05-06 21:22:00,0.881,0.88105,0.88095,0.881,117800000.0
2009-05-06 21:23:00,0.881,0.881,0.88075,0.8808,198000000.0
2009-05-06 21:24:00,0.8808,0.8809,0.8808,0.88085,170400000.0
2009-05-06 21:25:00,0.8808,0.88085,0.8808,0.8808,175000000.0
2009-05-06 21:26:00,0.8808,0.8809,0.8807,0.88075,215600000.0
2009-05-06 21:27:00,0.88075,0.8808,0.88075,0.88075,139800000.0
2009-05-06 21:28:00,0.88075,0.88075,0.88075,0.88075,108200000.0
2009-05-06 21:29:00,0.88075,0.8808,0.8805,0.88075,165200000.0
2009-05-06 21:30:00,0.8807,0.8807,0.88045,0.8806,153200000.0
2009-05-06 21:31:00,0.8806,0.8806,0.88045,0.8805,152800000.0
2009-05-06 21:32:00,0.8805,0.8806,0.8805,0.8806,198600000.0
2009-05-06 21:33:00,0.8806,0.8806,0.8805,0.8806,60400000.0
2009-05-06 21:34:00,0.8806,0.8807,0.8806,0.8806,98400000.0
2009-05-06 21:35:00,0.8806,0.8806,0.8805,0.8806,102400000.0
2009-05-06 21:36:00,0.8806,0.88065,0.88055,0.8806,80000000.0
2009-05-06 21:37:00,0.8806,0.8808,0.8806,0.8807,135200000.0
2009-05-06 21:38:00,0.8807,0.88075,0.8807,0.8807,52400000.0
2009-05-06 21:39:00,0.8807,0.8807,0.8806,0.8806,78600000.0
2009-05-06 21:40:00,0.88055,0.8807,0.88055,0.88065,128400000.0
2009-05-06 21:41:00,0.8807,0.8807,0.8806,0.8806,38600000.0
2009-05-06 21:42:00,0.88065,0.88075,0.88065,0.8807,10400000.0
2009-05-06 21:43:00,0.88075,0.8809,0.88075,0.8809,14400000.0
2009-05-06 21:44:00,0.88085,0.88085,0.88085,0.88085,9000000.0
2009-05-06 21:45:00,0.88085,0.88095,0.88085,0.88095,46400000.0
2009-05-06 21:46:00,0.88095,0.8812,0.88095,0.8811,102800000.0
2009-05-06 21:47:00,0.8811,0.8812,0.8811,0.8811,113800000.0
2009-05-06 21:48:00,0.8811,0.8811,0.8811,0.8811,24200000.0
2009-05-06 21:49:00,0.8811,0.8811,0.88095,0.88095,105000000.0
2009-05-06 21:50:00,0.88095,0.88115,0.8809,0.8811,46800000.0
2009-05-06 21:51:00,0.881,0.88105,0.88085,0.88085,75800000.0
2009-05-06 21:52:00,0.8809,0.881,0.8808,0.88085,142400000.0
2009-05-06 21:53:00,0.8807,0.8808,0.88055,0.8806,170400000.0
2009-05-06 21:54:00,0.88055,0.8807,0.88055,0.8806,137000000.0
2009-05-06 21:55:00,0.8806,0.8807,0.88055,0.8806,93600000.0
2009-05-06 21:56:00,0.8806,0.8807,0.88055,0.8807,158000000.0
2009-05-06 21:57:00,0.8807,0.88075,0.8806,0.8807,180800000.0
2009-05-06 21:58:00,0.8807,0.88085,0.8806,0.8806,192600000.0
2009-05-06 21:59:00,0.8806,0.8807,0.88055,0.88055,176400000.0
2009-05-06 22:00:00,0.88055,0.88065,0.88045,0.88055,278199999.0
2009-05-06 22:01:00,0.88055,0.8806,0.88055,0.88055,62600000.0
2009-05-06 22:02:00,0.88055,0.8806,0.88035,0.8804,94400000.0
2009-05-06 22:03:00,0.8804,0.88055,0.88035,0.8805,89000000.0
2009-05-06 22:04:00,0.88045,0.8806,0.88035,0.8805,127200000.0
2009-05-06 22:05:00,0.8805,0.88055,0.8804,0.88045,51800000.0
2009-05-06 22:06:00,0.88045,0.8808,0.8804,0.88075,81000000.0
2009-05-06 22:07:00,0.88075,0.8808,0.8807,0.88075,73600000.0
2009-05-06 22:08:00,0.88075,0.8808,0.8807,0.8808,31000000.0
2009-05-06 22:09:00,0.8808,0.8811,0.8808,0.8809,76200000.0
2009-05-06 22:10:00,0.8809,0.8809,0.88075,0.8808,65600000.0
2009-05-06 22:11:00,0.88085,0.88085,0.8808,0.8808,9800000.0
2009-05-06 22:12:00,0.8808,0.8808,0.8806,0.8806,88800000.0
2009-05-06 22:13:00,0.8807,0.8808,0.8806,0.88065,149400000.0
2009-05-06 22:14:00,0.8806,0.8808,0.88045,0.8805,80000000.0
2009-05-06 22:15:00,0.8805,0.88055,0.8804,0.88045,45000000.0
2009-05-06 22:16:00,0.88045,0.8806,0.8804,0.8806,47400000.0
2009-05-06 22:17:00,0.8806,0.88075,0.88045,0.88045,28800000.0
2009-05-06 22:18:00,0.88045,0.88045,0.8803,0.8803,52600000.0
2009-05-06 22:19:00,0.88035,0.8805,0.88035,0.88035,41000000.0
2009-05-06 22:20:00,0.88035,0.88045,0.88035,0.88035,69800000.0
2009-05-06 22:21:00,0.88035,0.88035,0.88035,0.88035,13200000.0
2009-05-06 22:22:00,0.88035,0.8805,0.88035,0.8805,37600000.0
2009-05-06 22:23:00,0.88055,0.8806,0.8805,0.8805,9000000.0
2009-05-06 22:24:00,0.88045,0.88095,0.88045,0.8808,97000000.0
2009-05-06 22:25:00,0.8808,0.88095,0.8808,0.8809,38200000.0
2009-05-06 22:26:00,0.8809,0.881,0.8809,0.88095,12600000.0
2009-05-06 22:27:00,0.881,0.881,0.88095,0.88095,20800000.0
2009-05-06 22:28:00,0.88085,0.88095,0.8808,0.88095,22600000.0
2009-05-06 22:29:00,0.881,0.881,0.8809,0.8809,14000000.0
2009-05-06 22:30:00,0.88095,0.88095,0.8809,0.8809,14000000.0
2009-05-06 22:31:00,0.8809,0.88095,0.8809,0.88095,31600000.0
2009-05-06 22:32:00,0.881,0.8811,0.881,0.88105,30400000.0
2009-05-06 22:33:00,0.881,0.881,0.881,0.881,4400000.0
2009-05-06 22:34:00,0.8811,0.88115,0.881,0.88105,31200000.0
2009-05-06 22:35:00,0.88105,0.88115,0.88085,0.88095,121400000.0
2009-05-06 22:36:00,0.88095,0.881,0.88095,0.88095,8800000.0
2009-05-06 22:37:00,0.88095,0.881,0.8809,0.881,15800000.0
2009-05-06 22:38:00,0.881,0.8811,0.88085,0.8811,52800000.0
2009-05-06 22:39:00,0.8811,0.8812,0.88105,0.88105,68800000.0
2009-05-06 22:40:00,0.88105,0.8811,0.881,0.8811,68400000.0
2009-05-06 22:41:00,0.88105,0.8811,0.88105,0.8811,14600000.0
2009-05-06 22:42:00,0.8812,0.8812,0.88105,0.88105,34800000.0
2009-05-06 22:43:00,0.88105,0.8811,0.881,0.88105,15400000.0
2009-05-06 22:44:00,0.8811,0.8811,0.88105,0.8811,30600000.0
2009-05-06 22:45:00,0.88115,0.8812,0.881,0.88105,42400000.0
2009-05-06 22:46:00,0.881,0.8811,0.88095,0.8811,54400000.0
2009-05-06 22:47:00,0.8811,0.8811,0.88105,0.88105,7400000.0
2009-05-06 22:48:00,0.8811,0.88115,0.88105,0.88105,49000000.0
2009-05-06 22:49:00,0.88105,0.8811,0.88105,0.8811,12600000.0
2009-05-06 22:50:00,0.8811,0.8811,0.8811,0.8811,18000000.0
2009-05-06 22:51:00,0.8811,0.8812,0.88105,0.88105,80200000.0
2009-05-06 22:52:00,0.8811,0.8811,0.8811,0.8811,35000000.0
2009-05-06 22:53:00,0.8811,0.88115,0.88105,0.8811,20000000.0
2009-05-06 22:54:00,0.88115,0.88115,0.88105,0.88115,51000000.0
2009-05-06 22:55:00,0.88115,0.88115,0.88105,0.8811,26200000.0
2009-05-06 22:56:00,0.88105,0.8811,0.881,0.8811,21000000.0
2009-05-06 22:57:00,0.8811,0.8811,0.8808,0.881,87800000.0
2009-05-06 22:58:00,0.8808,0.88085,0.88075,0.88085,118800000.0
2009-05-06 22:59:00,0.8808,0.8809,0.8806,0.88085,103600000.0
2009-05-06 23:00:00,0.88085,0.88085,0.8807,0.88075,33000000.0
2009-05-06 23:01:00,0.88041,0.88065,0.88041,0.8805,49600000.0
2009-05-06 23:02:00,0.88075,0.88075,0.88075,0.88075,3400000.0
2009-05-06 23:03:00,0.8808,0.88095,0.88065,0.8807,34200000.0
2009-05-06 23:04:00,0.88075,0.8808,0.8806,0.8808,27600000.0
2009-05-06 23:05:00,0.88075,0.88075,0.88075,0.88075,4000000.0
2009-05-06 23:06:00,0.8808,0.8809,0.8808,0.88085,3600000.0
2009-05-06 23:07:00,0.8807,0.8807,0.88045,0.88055,29400000.0
2009-05-06 23:08:00,0.8805,0.88055,0.8803,0.8805,65600000.0
2009-05-06 23:09:00,0.8805,0.8805,0.8804,0.8804,101000000.0
2009-05-06 23:10:00,0.8804,0.8804,0.8803,0.8803,45000000.0
2009-05-06 23:11:00,0.8803,0.8804,0.8803,0.8803,39400000.0
2009-05-06 23:12:00,0.8803,0.8809,0.8803,0.88085,76200000.0
2009-05-06 23:13:00,0.8808,0.88085,0.88065,0.88065,50800000.0
2009-05-06 23:14:00,0.88065,0.8807,0.88065,0.8807,8000000.0
2009-05-06 23:15:00,0.88055,0.88055,0.88045,0.88045,37400000.0
2009-05-06 23:16:00,0.88045,0.8806,0.88045,0.8805,50000000.0
2009-05-06 23:17:00,0.8805,0.88055,0.8805,0.8805,17400000.0
2009-05-06 23:18:00,0.8806,0.8806,0.8805,0.88055,17000000.0
2009-05-06 23:19:00,0.88055,0.88065,0.88055,0.88065,19400000.0
2009-05-06 23:20:00,0.88065,0.8809,0.88065,0.8809,10000000.0
2009-05-06 23:21:00,0.88065,0.8808,0.88055,0.8807,16600000.0
2009-05-06 23:22:00,0.88075,0.8808,0.88065,0.8808,10000000.0
2009-05-06 23:23:00,0.88085,0.88105,0.88065,0.88065,14800000.0
2009-05-06 23:24:00,0.88075,0.88075,0.8807,0.8807,4000000.0
2009-05-06 23:25:00,0.8807,0.88085,0.88065,0.88075,24800000.0
2009-05-06 23:26:00,0.88075,0.8809,0.88055,0.88055,31200000.0
2009-05-06 23:27:00,0.88065,0.8809,0.88055,0.88065,23200000.0
2009-05-06 23:28:00,0.88055,0.8808,0.8805,0.8808,46800000.0
2009-05-06 23:29:00,0.88065,0.8808,0.8803,0.88055,159600000.0
2009-05-06 23:30:00,0.88055,0.88085,0.88045,0.88085,93800000.0
2009-05-06 23:31:00,0.88085,0.88085,0.8803,0.88035,64000000.0
2009-05-06 23:32:00,0.88035,0.8806,0.8803,0.8803,77700000.0
2009-05-06 23:33:00,0.8806,0.8806,0.88035,0.88035,6400000.0
2009-05-06 23:34:00,0.8804,0.88045,0.8804,0.8804,100000001.0
2009-05-06 23:35:00,0.8804,0.8805,0.88035,0.8804,48600000.0
2009-05-06 23:36:00,0.8804,0.88055,0.8804,0.8805,54000000.0
2009-05-06 23:37:00,0.8805,0.8805,0.8805,0.8805,3200000.0
2009-05-06 23:38:00,0.8805,0.88065,0.8804,0.88065,32400000.0
2009-05-06 23:39:00,0.8806,0.88065,0.88045,0.88055,28400000.0
2009-05-06 23:40:00,0.88055,0.88055,0.8804,0.88045,14000000.0
2009-05-06 23:41:00,0.87995,0.8803,0.87995,0.88014,283800000.0
2009-05-06 23:42:00,0.8806,0.8806,0.88045,0.88045,14600000.0
2009-05-06 23:43:00,0.8805,0.8806,0.88045,0.88045,13000000.0
2009-05-06 23:44:00,0.88045,0.8805,0.88045,0.88045,5000000.0
2009-05-06 23:45:00,0.88045,0.88055,0.88035,0.88055,12200000.0
2009-05-06 23:46:00,0.88055,0.88055,0.8804,0.88045,26400000.0
2009-05-06 23:47:00,0.88045,0.88045,0.8804,0.88045,7000000.0
2009-05-06 23:48:00,0.88045,0.8806,0.88045,0.88055,16600000.0
2009-05-06 23:49:00,0.88055,0.8806,0.8803,0.8805,93400000.0
2009-05-06 23:50:00,0.8805,0.8805,0.88035,0.88045,47000000.0
2009-05-06 23:51:00,0.88055,0.88055,0.88045,0.8805,41000000.0
2009-05-06 23:52:00,0.8805,0.88075,0.8805,0.8807,59200000.0
2009-05-06 23:53:00,0.8807,0.8808,0.8806,0.8806,76000000.0
2009-05-06 23:54:00,0.8806,0.88075,0.8805,0.8805,25600000.0
2009-05-06 23:55:00,0.8805,0.88075,0.88045,0.8805,64400000.0
2009-05-06 23:56:00,0.8805,0.8805,0.8805,0.8805,38400000.0
2009-05-06 23:57:00,0.8805,0.8805,0.8805,0.8805,3200000.0
2009-05-06 23:58:00,0.8805,0.8805,0.8805,0.8805,6400000.0
2009-05-06 23:59:00,0.8804,0.88043,0.88035,0.8804,15200000.0
2009-05-07 00:00:00,0.88045,0.88045,0.88045,0.88045,4800000.0
2009-05-07 00:01:00,0.88045,0.88045,0.88025,0.88025,41200000.0
2009-05-07 00:02:00,0.88025,0.88045,0.88015,0.88045,104400000.0
2009-05-07 00:03:00,0.8801,0.8803,0.8801,0.8802,27400000.0
2009-05-07 00:04:00,0.8802,0.88025,0.8802,0.88025,17600000.0
2009-05-07 00:05:00,0.88025,0.88035,0.8802,0.88035,165600000.0
2009-05-07 00:06:00,0.8804,0.8805,0.8804,0.8804,99200000.0
2009-05-07 00:07:00,0.8801,0.88045,0.8801,0.8804,96500000.0
2009-05-07 00:08:00,0.8804,0.88045,0.8804,0.88045,41600000.0
2009-05-07 00:09:00,0.88045,0.88045,0.8801,0.8803,22200000.0
2009-05-07 00:10:00,0.8803,0.88035,0.88015,0.88015,155000000.0
2009-05-07 00:11:00,0.88015,0.88015,0.88,0.88,69800000.0
2009-05-07 00:12:00,0.88005,0.88015,0.88,0.88,96400000.0
2009-05-07 00:13:00,0.88,0.88,0.88,0.88,70200000.0
2009-05-07 00:14:00,0.88,0.88005,0.87995,0.88005,135800000.0
2009-05-07 00:15:00,0.88005,0.8802,0.88005,0.88015,29600000.0
2009-05-07 00:16:00,0.88015,0.8802,0.88005,0.88005,43800000.0
2009-05-07 00:17:00,0.88005,0.88035,0.88005,0.8802,56000000.0
2009-05-07 00:18:00,0.88015,0.88015,0.88005,0.88005,64600000.0
2009-05-07 00:19:00,0.88005,0.8801,0.87995,0.87995,178000001.0
2009-05-07 00:20:00,0.87995,0.88005,0.87975,0.88,284400001.0
2009-05-07 00:21:00,0.87995,0.87995,0.87945,0.8796,362800000.0
2009-05-07 00:22:00,0.87965,0.87965,0.8795,0.8795,81200000.0
2009-05-07 00:23:00,0.8795,0.8796,0.8795,0.87955,100600000.0
2009-05-07 00:24:00,0.87955,0.87965,0.8795,0.8796,16800000.0
2009-05-07 00:25:00,0.8796,0.8798,0.87945,0.87955,113000000.0
2009-05-07 00:26:00,0.8795,0.8795,0.8793,0.87935,144000000.0
2009-05-07 00:27:00,0.8794,0.87945,0.87915,0.8792,206400000.0
2009-05-07 00:28:00,0.8792,0.8792,0.8791,0.8791,74100000.0
2009-05-07 00:29:00,0.8792,0.8792,0.879,0.87905,58400000.0
2009-05-07 00:30:00,0.8791,0.8791,0.879,0.87905,190800000.0
2009-05-07 00:31:00,0.87905,0.87905,0.8785,0.8785,269800000.0
2009-05-07 00:32:00,0.87855,0.8786,0.8774,0.87745,385300000.0
2009-05-07 00:33:00,0.87745,0.87775,0.8774,0.87775,284200000.0
2009-05-07 00:34:00,0.87775,0.87795,0.87755,0.87795,300800000.0
2009-05-07 00:35:00,0.8779,0.87835,0.8779,0.8783,233400000.0
2009-05-07 00:36:00,0.87815,0.8783,0.8777,0.8778,252600000.0
2009-05-07 00:37:00,0.8779,0.878,0.8778,0.8779,141800000.0
2009-05-07 00:38:00,0.8779,0.878,0.8777,0.8778,116000000.0
2009-05-07 00:39:00,0.8778,0.878,0.87765,0.87785,263400000.0
2009-05-07 00:40:00,0.8778,0.87795,0.8777,0.87795,196000000.0
2009-05-07 00:41:00,0.8779,0.8781,0.8779,0.8781,87100000.0
2009-05-07 00:42:00,0.8781,0.8781,0.87805,0.87805,3800000.0
2009-05-07 00:43:00,0.87805,0.8781,0.87775,0.87775,84400000.0
2009-05-07 00:44:00,0.8779,0.87795,0.8777,0.8779,218400000.0
2009-05-07 00:45:00,0.87795,0.8782,0.87785,0.8781,127800000.0
2009-05-07 00:46:00,0.8781,0.87825,0.8781,0.87815,56000000.0
2009-05-07 00:47:00,0.8783,0.8784,0.878,0.87815,74300000.0
2009-05-07 00:48:00,0.8782,0.87835,0.8781,0.87825,42400000.0
2009-05-07 00:49:00,0.8782,0.8783,0.87815,0.8782,40400000.0
2009-05-07 00:50:00,0.87825,0.8784,0.8782,0.8782,44200000.0
2009-05-07 00:51:00,0.8782,0.87835,0.8782,0.87835,81400000.0
2009-05-07 00:52:00,0.87835,0.8784,0.87825,0.8784,103400000.0
2009-05-07 00:53:00,0.87845,0.87845,0.87835,0.8784,85000000.0
2009-05-07 00:54:00,0.8784,0.8785,0.8784,0.8785,19200000.0
2009-05-07 00:55:00,0.8785,0.87855,0.8785,0.87855,23200000.0
2009-05-07 00:56:00,0.87855,0.8786,0.87845,0.87855,142800000.0
2009-05-07 00:57:00,0.87855,0.87855,0.87855,0.87855,33800000.0
2009-05-07 00:58:00,0.87855,0.87885,0.87855,0.8787,192200000.0
2009-05-07 00:59:00,0.87865,0.87885,0.8785,0.8785,222400000.0
2009-05-07 01:00:00,0.8785,0.8789,0.8785,0.8787,137800000.0
2009-05-07 01:01:00,0.87875,0.8788,0.87865,0.8788,59000000.0
2009-05-07 01:02:00,0.87885,0.8789,0.8786,0.87865,135600000.0
2009-05-07 01:03:00,0.87865,0.879,0.87865,0.8789,102800000.0
2009-05-07 01:04:00,0.87885,0.87885,0.87885,0.87885,2000000.0
2009-05-07 01:05:00,0.87885,0.8789,0.8787,0.8787,68800002.0
2009-05-07 01:06:00,0.8787,0.8787,0.8787,0.8787,173000002.0
2009-05-07 01:07:00,0.87875,0.8788,0.87865,0.87875,178800000.0
2009-05-07 01:08:00,0.8787,0.8787,0.8785,0.87855,179400000.0
2009-05-07 01:09:00,0.8785,0.87865,0.8785,0.8785,278600000.0
2009-05-07 01:10:00,0.8785,0.8785,0.8785,0.8785,42400000.0
2009-05-07 01:11:00,0.8785,0.8787,0.8785,0.8786,174200000.0
2009-05-07 01:12:00,0.87855,0.8786,0.8784,0.8785,70600000.0
2009-05-07 01:13:00,0.87855,0.87855,0.8784,0.8785,85600000.0
2009-05-07 01:14:00,0.87845,0.87855,0.87845,0.87845,47800000.0
2009-05-07 01:15:00,0.87845,0.8786,0.87845,0.8786,84000000.0
2009-05-07 01:16:00,0.8786,0.8788,0.8786,0.8787,82400000.0
2009-05-07 01:17:00,0.8787,0.8788,0.87865,0.8788,59600000.0
2009-05-07 01:18:00,0.8788,0.8789,0.8787,0.8787,70600000.0
2009-05-07 01:19:00,0.87875,0.87875,0.8785,0.8785,83800000.0
2009-05-07 01:20:00,0.8785,0.87855,0.87835,0.8785,66600000.0
2009-05-07 01:21:00,0.8786,0.87865,0.87845,0.87845,40800000.0
2009-05-07 01:22:00,0.87845,0.87905,0.87835,0.8788,182400000.0
2009-05-07 01:23:00,0.8788,0.8788,0.87835,0.87865,186200000.0
2009-05-07 01:24:00,0.87865,0.87895,0.8786,0.87875,127000000.0
2009-05-07 01:25:00,0.87865,0.87885,0.87855,0.8787,148800000.0
2009-05-07 01:26:00,0.8787,0.8789,0.8786,0.87875,39000000.0
2009-05-07 01:27:00,0.8788,0.8789,0.87845,0.87865,86600000.0
2009-05-07 01:28:00,0.87855,0.8788,0.8785,0.8788,261800000.0
2009-05-07 01:29:00,0.8788,0.8788,0.87825,0.87825,226400000.0
2009-05-07 01:30:00,0.87825,0.87835,0.8782,0.87825,91000000.0
2009-05-07 01:31:00,0.8783,0.8783,0.8783,0.8783,5200000.0
2009-05-07 01:32:00,0.8783,0.87835,0.87825,0.87825,111600000.0
2009-05-07 01:33:00,0.87835,0.87835,0.8782,0.87835,197200000.0
2009-05-07 01:34:00,0.8783,0.87835,0.87825,0.87835,46200000.0
2009-05-07 01:35:00,0.87835,0.87845,0.87835,0.8784,22400000.0
2009-05-07 01:36:00,0.8785,0.8786,0.87835,0.8784,72800000.0
2009-05-07 01:37:00,0.8784,0.87845,0.87835,0.8784,119600000.0
2009-05-07 01:38:00,0.8784,0.87885,0.87835,0.8787,163600000.0
2009-05-07 01:39:00,0.8788,0.8789,0.87865,0.8787,76200000.0
2009-05-07 01:40:00,0.8787,0.8787,0.8784,0.8784,49000000.0
2009-05-07 01:41:00,0.8784,0.8784,0.8783,0.8783,60000000.0
2009-05-07 01:42:00,0.8783,0.87845,0.87825,0.87825,178000000.0
2009-05-07 01:43:00,0.87825,0.8784,0.87815,0.87815,143600000.0
2009-05-07 01:44:00,0.87815,0.8784,0.87815,0.8784,150400000.0
2009-05-07 01:45:00,0.8785,0.8785,0.8784,0.8785,83400000.0
2009-05-07 01:46:00,0.8785,0.8785,0.87835,0.87845,41000000.0
2009-05-07 01:47:00,0.87835,0.87865,0.87835,0.8786,54800000.0
2009-05-07 01:48:00,0.8786,0.8786,0.8786,0.8786,13600000.0
2009-05-07 01:49:00,0.87865,0.87905,0.87855,0.87895,159200000.0
2009-05-07 01:50:00,0.8789,0.8791,0.8785,0.8785,110000000.0
2009-05-07 01:51:00,0.8785,0.87855,0.8784,0.8784,224800000.0
2009-05-07 01:52:00,0.8784,0.8784,0.8783,0.8783,25800000.0
2009-05-07 01:53:00,0.8783,0.87845,0.8783,0.87845,30600000.0
2009-05-07 01:54:00,0.87845,0.8785,0.87825,0.8783,19200000.0
2009-05-07 01:55:00,0.87825,0.87865,0.8782,0.8785,262800000.0
2009-05-07 01:56:00,0.8785,0.8788,0.87845,0.8788,99000000.0
2009-05-07 01:57:00,0.8788,0.87885,0.87855,0.8787,85800000.0
2009-05-07 01:58:00,0.8787,0.8787,0.8783,0.87845,201600000.0
2009-05-07 01:59:00,0.87845,0.87875,0.8784,0.87875,126000000.0
2009-05-07 02:00:00,0.87875,0.87895,0.87835,0.8784,245800000.0
2009-05-07 02:01:00,0.8784,0.8787,0.87835,0.87855,190800000.0
2009-05-07 02:02:00,0.8786,0.87875,0.8786,0.8787,67000000.0
2009-05-07 02:03:00,0.87875,0.87895,0.8787,0.8789,93200000.0
2009-05-07 02:04:00,0.8789,0.87905,0.87885,0.87905,167800000.0
2009-05-07 02:05:00,0.8788,0.87905,0.8787,0.87895,175200000.0
2009-05-07 02:06:00,0.87905,0.8791,0.8784,0.8786,244800000.0
2009-05-07 02:07:00,0.87845,0.87875,0.87845,0.8787,98400000.0
2009-05-07 02:08:00,0.87875,0.879,0.87875,0.879,92400000.0
2009-05-07 02:09:00,0.879,0.879,0.8786,0.87875,169600000.0
2009-05-07 02:10:00,0.8788,0.87915,0.87875,0.8791,62200000.0
2009-05-07 02:11:00,0.87895,0.8791,0.8789,0.879,84800000.0
2009-05-07 02:12:00,0.87895,0.8792,0.8789,0.8792,216400000.0
2009-05-07 02:13:00,0.8792,0.8792,0.8789,0.879,125400000.0
2009-05-07 02:14:00,0.879,0.87915,0.8789,0.87905,117800000.0
2009-05-07 02:15:00,0.87905,0.87905,0.8789,0.87895,93000000.0
2009-05-07 02:16:00,0.87895,0.879,0.87895,0.87895,28800000.0
2009-05-07 02:17:00,0.8788,0.8789,0.87855,0.8786,148400000.0
2009-05-07 02:18:00,0.8786,0.87875,0.8786,0.8786,94800000.0
2009-05-07 02:19:00,0.8786,0.8787,0.8786,0.8786,29400000.0
2009-05-07 02:20:00,0.87865,0.87865,0.87855,0.8786,89600000.0
2009-05-07 02:21:00,0.87855,0.87885,0.87855,0.8788,155200000.0
2009-05-07 02:22:00,0.8788,0.87895,0.8788,0.8789,31800000.0
2009-05-07 02:23:00,0.8789,0.8791,0.8788,0.87895,126800000.0
2009-05-07 02:24:00,0.879,0.879,0.8788,0.87885,33400000.0
2009-05-07 02:25:00,0.8789,0.87905,0.87885,0.8789,125200000.0
2009-05-07 02:26:00,0.8789,0.87895,0.87885,0.87885,27400000.0
2009-05-07 02:27:00,0.87885,0.879,0.87885,0.879,4000000.0
2009-05-07 02:28:00,0.879,0.879,0.87895,0.879,7200000.0
2009-05-07 02:29:00,0.879,0.8791,0.87895,0.87905,105400000.0
2009-05-07 02:30:00,0.87905,0.87915,0.87895,0.87905,104800000.0
2009-05-07 02:31:00,0.879,0.8792,0.879,0.8792,43200000.0
2009-05-07 02:32:00,0.87925,0.87945,0.8792,0.8793,119000000.0
2009-05-07 02:33:00,0.8794,0.8794,0.8791,0.8792,254200000.0
2009-05-07 02:34:00,0.8793,0.87935,0.87915,0.87915,172400000.0
2009-05-07 02:35:00,0.87915,0.8792,0.87895,0.87895,308600000.0
2009-05-07 02:36:00,0.87895,0.87905,0.87895,0.879,71600000.0
2009-05-07 02:37:00,0.879,0.8791,0.87865,0.87895,204200000.0
2009-05-07 02:38:00,0.87895,0.87915,0.87885,0.8789,110400000.0
2009-05-07 02:39:00,0.87885,0.8789,0.87875,0.87875,232000000.0
2009-05-07 02:40:00,0.87875,0.8789,0.87875,0.8788,435800000.0
2009-05-07 02:41:00,0.8788,0.879,0.87875,0.8788,268800000.0
2009-05-07 02:42:00,0.87865,0.87885,0.87865,0.87875,126000000.0
2009-05-07 02:43:00,0.8788,0.8791,0.87875,0.879,80000000.0
2009-05-07 02:44:00,0.879,0.879,0.8786,0.87875,247000000.0
2009-05-07 02:45:00,0.8788,0.8789,0.87875,0.8788,91200000.0
2009-05-07 02:46:00,0.8788,0.87925,0.87875,0.8791,262000000.0
2009-05-07 02:47:00,0.87915,0.87915,0.8788,0.879,170800000.0
2009-05-07 02:48:00,0.879,0.87905,0.87895,0.879,117800000.0
2009-05-07 02:49:00,0.8788,0.8789,0.8787,0.87885,118400000.0
2009-05-07 02:50:00,0.87885,0.87885,0.8787,0.87885,131400000.0
2009-05-07 02:51:00,0.87885,0.87895,0.87875,0.87895,179200000.0
2009-05-07 02:52:00,0.8789,0.879,0.87885,0.87895,97000000.0
2009-05-07 02:53:00,0.87895,0.87905,0.8788,0.8788,77800000.0
2009-05-07 02:54:00,0.8788,0.87905,0.8788,0.87885,179200000.0
2009-05-07 02:55:00,0.87885,0.8791,0.87875,0.879,117600000.0
2009-05-07 02:56:00,0.87895,0.879,0.8788,0.8789,166600000.0
2009-05-07 02:57:00,0.87885,0.87915,0.87885,0.87915,273400000.0
2009-05-07 02:58:00,0.87905,0.87915,0.87885,0.87885,105400000.0
2009-05-07 02:59:00,0.8789,0.87905,0.87875,0.8789,174800000.0
2009-05-07 03:00:00,0.87895,0.87915,0.8788,0.87895,223200000.0
2009-05-07 03:01:00,0.8789,0.8792,0.87885,0.8791,356200000.0
2009-05-07 03:02:00,0.87905,0.8793,0.87885,0.8792,257000000.0
2009-05-07 03:03:00,0.87925,0.8793,0.8791,0.8791,40000000.0
2009-05-07 03:04:00,0.8791,0.8792,0.87905,0.87905,124800000.0
2009-05-07 03:05:00,0.8791,0.8791,0.879,0.8791,140000000.0
2009-05-07 03:06:00,0.8791,0.8792,0.8791,0.87915,76400000.0
2009-05-07 03:07:00,0.8792,0.87935,0.8791,0.87915,148800000.0
2009-05-07 03:08:00,0.87915,0.87915,0.87895,0.87905,115800000.0
2009-05-07 03:09:00,0.87905,0.87905,0.87905,0.87905,39400000.0
2009-05-07 03:10:00,0.87905,0.87905,0.87905,0.87905,16000000.0
2009-05-07 03:11:00,0.87905,0.87905,0.87865,0.8789,279600000.0
2009-05-07 03:12:00,0.8789,0.8791,0.87885,0.87895,114800000.0
2009-05-07 03:13:00,0.87895,0.87925,0.87885,0.87905,84200000.0
2009-05-07 03:14:00,0.87885,0.87905,0.87885,0.87895,101200000.0
2009-05-07 03:15:00,0.879,0.8791,0.8788,0.8789,150400000.0
2009-05-07 03:16:00,0.87895,0.8791,0.87885,0.87885,119400000.0
2009-05-07 03:17:00,0.87885,0.879,0.87885,0.87885,101200000.0
2009-05-07 03:18:00,0.87885,0.87915,0.87875,0.8791,111800000.0
2009-05-07 03:19:00,0.87905,0.87945,0.87895,0.8793,294600000.0
2009-05-07 03:20:00,0.8793,0.8794,0.87885,0.87925,172800000.0
2009-05-07 03:21:00,0.87925,0.8794,0.87925,0.87935,83400000.0
2009-05-07 03:22:00,0.87935,0.87935,0.8791,0.87915,170800000.0
2009-05-07 03:23:00,0.87915,0.8792,0.87895,0.8791,99000000.0
2009-05-07 03:24:00,0.87915,0.87915,0.87885,0.87905,71200000.0
2009-05-07 03:25:00,0.87905,0.8792,0.87905,0.87915,123600000.0
2009-05-07 03:26:00,0.8792,0.8795,0.8792,0.8793,152000000.0
2009-05-07 03:27:00,0.8793,0.87935,0.8789,0.87915,139600000.0
2009-05-07 03:28:00,0.87915,0.8792,0.87905,0.8791,64600000.0
2009-05-07 03:29:00,0.8791,0.87925,0.879,0.87925,186800000.0
2009-05-07 03:30:00,0.87925,0.8793,0.87905,0.8791,255500000.0
2009-05-07 03:31:00,0.8791,0.8793,0.879,0.8791,219600000.0
2009-05-07 03:32:00,0.87915,0.8795,0.8789,0.8792,248000000.0
2009-05-07 03:33:00,0.87925,0.8793,0.87905,0.8792,192200000.0
2009-05-07 03:34:00,0.87915,0.8793,0.8791,0.87925,155000000.0
2009-05-07 03:35:00,0.8792,0.8793,0.879,0.87905,253400000.0
2009-05-07 03:36:00,0.8791,0.8792,0.87905,0.87915,175600000.0
2009-05-07 03:37:00,0.87915,0.87925,0.879,0.8792,146800000.0
2009-05-07 03:38:00,0.8792,0.8793,0.879,0.8793,225600000.0
2009-05-07 03:39:00,0.8793,0.8793,0.879,0.87915,177600000.0
2009-05-07 03:40:00,0.87915,0.87925,0.87905,0.8791,141800000.0
2009-05-07 03:41:00,0.8792,0.8792,0.87895,0.879,144800000.0
2009-05-07 03:42:00,0.879,0.8791,0.8788,0.87895,163400000.0
2009-05-07 03:43:00,0.87885,0.87895,0.87865,0.8787,165200000.0
2009-05-07 03:44:00,0.87875,0.8789,0.8787,0.87875,152200000.0
2009-05-07 03:45:00,0.8787,0.8788,0.87865,0.8787,120600000.0
2009-05-07 03:46:00,0.87875,0.8791,0.87865,0.87875,181200000.0
2009-05-07 03:47:00,0.87875,0.87885,0.87865,0.87875,336200000.0
2009-05-07 03:48:00,0.87875,0.8789,0.87865,0.8789,69800000.0
2009-05-07 03:49:00,0.8789,0.87905,0.87885,0.87885,62600000.0
2009-05-07 03:50:00,0.87885,0.8791,0.87885,0.87905,93200000.0
2009-05-07 03:51:00,0.8792,0.8792,0.87885,0.87885,166000000.0
2009-05-07 03:52:00,0.8789,0.87895,0.8788,0.87895,166200000.0
2009-05-07 03:53:00,0.87895,0.87915,0.87895,0.879,81200000.0
2009-05-07 03:54:00,0.8789,0.879,0.87885,0.879,151800000.0
2009-05-07 03:55:00,0.879,0.87915,0.87885,0.8789,116000000.0
2009-05-07 03:56:00,0.8789,0.8791,0.8789,0.87905,159000000.0
2009-05-07 03:57:00,0.87905,0.8791,0.879,0.87905,131400000.0
2009-05-07 03:58:00,0.8791,0.87915,0.8788,0.87895,127000000.0
2009-05-07 03:59:00,0.879,0.87915,0.8788,0.879,247600000.0
2009-05-07 04:00:00,0.879,0.879,0.8788,0.8789,285600000.0
2009-05-07 04:01:00,0.8789,0.8791,0.8788,0.8789,272400000.0
2009-05-07 04:02:00,0.8789,0.87915,0.8787,0.87885,384000000.0
2009-05-07 04:03:00,0.87885,0.87905,0.87885,0.87895,165800000.0
2009-05-07 04:04:00,0.87895,0.87905,0.87875,0.8788,130000000.0
2009-05-07 04:05:00,0.8788,0.87925,0.8788,0.8792,276200000.0
2009-05-07 04:06:00,0.8792,0.87925,0.87895,0.879,149000000.0
2009-05-07 04:07:00,0.87895,0.87915,0.8788,0.87915,42400000.0
2009-05-07 04:08:00,0.8791,0.8791,0.8787,0.879,100400000.0
2009-05-07 04:09:00,0.879,0.87905,0.879,0.879,71800000.0
2009-05-07 04:10:00,0.879,0.879,0.8789,0.879,100000001.0
2009-05-07 04:11:00,0.879,0.879,0.87885,0.87885,116400000.0
2009-05-07 04:12:00,0.87885,0.8789,0.87885,0.8789,69400000.0
2009-05-07 04:13:00,0.8789,0.8789,0.8788,0.87885,194600000.0
2009-05-07 04:14:00,0.87885,0.87885,0.87865,0.8787,118200000.0
2009-05-07 04:15:00,0.87865,0.87875,0.87855,0.8787,255200000.0
2009-05-07 04:16:00,0.8787,0.8789,0.87865,0.8788,206800000.0
2009-05-07 04:17:00,0.8787,0.87875,0.87865,0.8787,160200000.0
2009-05-07 04:18:00,0.8788,0.87885,0.8787,0.87885,97200000.0
2009-05-07 04:19:00,0.8788,0.87885,0.8788,0.8788,48000000.0
2009-05-07 04:20:00,0.8787,0.879,0.8787,0.8789,160400000.0
2009-05-07 04:21:00,0.87895,0.87895,0.8786,0.8786,88800000.0
2009-05-07 04:22:00,0.8786,0.8789,0.8786,0.87885,98600000.0
2009-05-07 04:23:00,0.87885,0.87895,0.8788,0.87895,48800000.0
2009-05-07 04:24:00,0.87885,0.87885,0.8786,0.8787,76500000.0
2009-05-07 04:25:00,0.8787,0.8787,0.87865,0.8787,74400000.0
2009-05-07 04:26:00,0.87865,0.8787,0.8786,0.8786,121600000.0
2009-05-07 04:27:00,0.8786,0.879,0.8786,0.8787,242000000.0
2009-05-07 04:28:00,0.87865,0.8787,0.87855,0.87855,63000000.0
2009-05-07 04:29:00,0.87855,0.8787,0.8785,0.8786,75600000.0
2009-05-07 04:30:00,0.8786,0.8786,0.8784,0.8784,280200000.0
2009-05-07 04:31:00,0.8784,0.8786,0.8784,0.8786,197199995.0
2009-05-07 04:32:00,0.87855,0.8786,0.8785,0.87855,58600000.0
2009-05-07 04:33:00,0.8786,0.8787,0.87855,0.8787,53600000.0
2009-05-07 04:34:00,0.87865,0.8787,0.8786,0.87865,39800000.0
2009-05-07 04:35:00,0.8786,0.87865,0.8786,0.8786,38000000.0
2009-05-07 04:36:00,0.87855,0.8786,0.87855,0.87855,23200000.0
2009-05-07 04:37:00,0.8787,0.8788,0.87855,0.8786,71200000.0
2009-05-07 04:38:00,0.8786,0.87865,0.8786,0.87865,8600000.0
2009-05-07 04:39:00,0.87865,0.8788,0.87865,0.8788,102200000.0
2009-05-07 04:40:00,0.8788,0.87895,0.8787,0.8789,68600000.0
2009-05-07 04:41:00,0.8789,0.87905,0.8788,0.8788,163400000.0
2009-05-07 04:42:00,0.8788,0.879,0.8788,0.879,108000000.0
2009-05-07 04:43:00,0.87905,0.87905,0.87875,0.8788,75600000.0
2009-05-07 04:44:00,0.8788,0.8789,0.87875,0.87875,81800000.0
2009-05-07 04:45:00,0.87875,0.8788,0.8787,0.8787,41400000.0
2009-05-07 04:46:00,0.87865,0.8787,0.8786,0.8786,28400000.0
2009-05-07 04:47:00,0.8786,0.87895,0.8786,0.8788,438200000.0
2009-05-07 04:48:00,0.8788,0.87915,0.8788,0.8791,306200000.0
2009-05-07 04:49:00,0.87905,0.8792,0.87885,0.87895,184200000.0
2009-05-07 04:50:00,0.87895,0.87895,0.8788,0.87885,46800000.0
2009-05-07 04:51:00,0.8788,0.87885,0.8788,0.87885,6600000.0
2009-05-07 04:52:00,0.87885,0.87885,0.8786,0.8787,135800000.0
2009-05-07 04:53:00,0.8788,0.8788,0.87845,0.8785,492000000.0
2009-05-07 04:54:00,0.8785,0.8785,0.8784,0.8785,146400000.0
2009-05-07 04:55:00,0.8785,0.87875,0.8785,0.8787,194400000.0
2009-05-07 04:56:00,0.8787,0.87875,0.87865,0.87875,32600000.0
2009-05-07 04:57:00,0.8788,0.87885,0.87875,0.87885,44400000.0
2009-05-07 04:58:00,0.87885,0.879,0.87885,0.87885,87400000.0
2009-05-07 04:59:00,0.87885,0.87885,0.8787,0.87875,31000000.0
2009-05-07 05:00:00,0.87875,0.8791,0.8787,0.8791,154400000.0
2009-05-07 05:01:00,0.8791,0.87925,0.8789,0.8789,87400000.0
2009-05-07 05:02:00,0.8789,0.879,0.87865,0.8787,201200000.0
2009-05-07 05:03:00,0.8788,0.87895,0.8788,0.8788,60600000.0
2009-05-07 05:04:00,0.8788,0.8789,0.87875,0.8788,122800000.0
2009-05-07 05:05:00,0.8788,0.8789,0.87855,0.8787,238200000.0
2009-05-07 05:06:00,0.8787,0.87895,0.8786,0.8787,245200000.0
2009-05-07 05:07:00,0.87865,0.879,0.87865,0.8789,168200000.0
2009-05-07 05:08:00,0.87895,0.87895,0.87875,0.87895,147400000.0
2009-05-07 05:09:00,0.8789,0.8789,0.8787,0.8788,139600000.0
2009-05-07 05:10:00,0.8788,0.8788,0.8787,0.8787,161200000.0
2009-05-07 05:11:00,0.87875,0.8789,0.8787,0.8789,96600000.0
2009-05-07 05:12:00,0.8789,0.8789,0.87875,0.87875,91600000.0
2009-05-07 05:13:00,0.8786,0.8787,0.8785,0.8786,198200000.0
2009-05-07 05:14:00,0.8786,0.87865,0.8786,0.87865,25000000.0
2009-05-07 05:15:00,0.87865,0.87865,0.87865,0.87865,2400000.0
2009-05-07 05:16:00,0.8787,0.8787,0.87855,0.8786,101000000.0
2009-05-07 05:17:00,0.8786,0.8786,0.87855,0.8786,27600000.0
2009-05-07 05:18:00,0.8786,0.87865,0.8786,0.8786,77000000.0
2009-05-07 05:19:00,0.8786,0.8786,0.8784,0.87845,137800000.0
2009-05-07 05:20:00,0.8785,0.87855,0.87845,0.8785,118800000.0
2009-05-07 05:21:00,0.8785,0.87855,0.8785,0.87855,32800000.0
2009-05-07 05:22:00,0.8786,0.87875,0.8786,0.87865,15600000.0
2009-05-07 05:23:00,0.8786,0.87865,0.8785,0.87855,38800000.0
2009-05-07 05:24:00,0.8785,0.87855,0.8785,0.87855,6600000.0
2009-05-07 05:25:00,0.8786,0.8786,0.8785,0.8786,36400000.0
2009-05-07 05:26:00,0.8786,0.8786,0.8785,0.8785,19000000.0
2009-05-07 05:27:00,0.8785,0.8786,0.87845,0.8785,106400000.0
2009-05-07 05:28:00,0.8785,0.8786,0.8785,0.87855,52800000.0
2009-05-07 05:29:00,0.87855,0.8788,0.87845,0.8785,96000000.0
2009-05-07 05:30:00,0.8785,0.87855,0.8785,0.8785,16200000.0
2009-05-07 05:31:00,0.8785,0.8786,0.8785,0.87855,23600000.0
2009-05-07 05:32:00,0.87855,0.8786,0.8784,0.8785,99600000.0
2009-05-07 05:33:00,0.8785,0.87855,0.8784,0.8784,151400000.0
2009-05-07 05:34:00,0.8784,0.8786,0.8784,0.8785,171600000.0
2009-05-07 05:35:00,0.8785,0.8785,0.87845,0.87845,123400000.0
2009-05-07 05:36:00,0.87845,0.87845,0.8784,0.87845,142400000.0
2009-05-07 05:37:00,0.87845,0.8785,0.87845,0.8785,54400000.0
2009-05-07 05:38:00,0.8785,0.8786,0.8784,0.8785,185600000.0
2009-05-07 05:39:00,0.8785,0.8785,0.87845,0.87845,7800000.0
2009-05-07 05:40:00,0.87845,0.8785,0.87845,0.87845,15400000.0
2009-05-07 05:41:00,0.87845,0.87845,0.87835,0.8784,128800000.0
2009-05-07 05:42:00,0.8784,0.8787,0.8784,0.8787,150600000.0
2009-05-07 05:43:00,0.87875,0.87875,0.8786,0.8786,130200000.0
2009-05-07 05:44:00,0.8787,0.8788,0.8786,0.87875,141800000.0
2009-05-07 05:45:00,0.8787,0.8789,0.87865,0.8789,81800000.0
2009-05-07 05:46:00,0.87885,0.8789,0.8786,0.87865,125200000.0
2009-05-07 05:47:00,0.8787,0.8787,0.8786,0.8786,25600000.0
2009-05-07 05:48:00,0.8786,0.87895,0.87855,0.87895,138400000.0
2009-05-07 05:49:00,0.87895,0.879,0.87865,0.87865,169800000.0
2009-05-07 05:50:00,0.87865,0.8787,0.87855,0.8786,44200000.0
2009-05-07 05:51:00,0.8786,0.8786,0.87855,0.8786,48000000.0
2009-05-07 05:52:00,0.87865,0.87865,0.87855,0.8786,55800000.0
2009-05-07 05:53:00,0.8786,0.8787,0.87855,0.87865,103800000.0
2009-05-07 05:54:00,0.87865,0.8787,0.8786,0.87865,123600000.0
2009-05-07 05:55:00,0.8786,0.87865,0.87855,0.87855,93600000.0
2009-05-07 05:56:00,0.87855,0.8787,0.87855,0.8787,35400000.0
2009-05-07 05:57:00,0.87875,0.879,0.8786,0.8789,156200000.0
2009-05-07 05:58:00,0.8789,0.8789,0.8788,0.87885,79000000.0
2009-05-07 05:59:00,0.8789,0.87895,0.8789,0.8789,23400000.0
2009-05-07 06:00:00,0.87895,0.87895,0.87875,0.87885,91800000.0
2009-05-07 06:01:00,0.8788,0.879,0.87875,0.879,72200000.0
2009-05-07 06:02:00,0.8789,0.87905,0.8788,0.879,261800000.0
2009-05-07 06:03:00,0.879,0.8792,0.879,0.87905,212600000.0
2009-05-07 06:04:00,0.87905,0.8791,0.879,0.8791,66000000.0
2009-05-07 06:05:00,0.8791,0.8791,0.8788,0.87885,81200000.0
2009-05-07 06:06:00,0.87885,0.87885,0.87885,0.87885,18400000.0
2009-05-07 06:07:00,0.8788,0.87885,0.87835,0.87835,208000000.0
2009-05-07 06:08:00,0.8784,0.8788,0.8784,0.8787,187600000.0
2009-05-07 06:09:00,0.8787,0.87875,0.8786,0.8786,124800000.0
2009-05-07 06:10:00,0.8786,0.87865,0.87855,0.8786,42000000.0
2009-05-07 06:11:00,0.8786,0.8788,0.87845,0.8787,137200000.0
2009-05-07 06:12:00,0.87875,0.87905,0.8786,0.8786,138400000.0
2009-05-07 06:13:00,0.8787,0.87915,0.8787,0.87885,218800000.0
2009-05-07 06:14:00,0.87895,0.87895,0.8787,0.87885,223200000.0
2009-05-07 06:15:00,0.87875,0.87885,0.87875,0.87885,121000000.0
2009-05-07 06:16:00,0.8788,0.87895,0.87875,0.87875,151200000.0
2009-05-07 06:17:00,0.87875,0.87875,0.8785,0.8786,53000000.0
2009-05-07 06:18:00,0.87865,0.87865,0.8786,0.8786,6000000.0
2009-05-07 06:19:00,0.8786,0.87875,0.87855,0.87875,39000000.0
2009-05-07 06:20:00,0.87865,0.8787,0.8784,0.8784,144200000.0
2009-05-07 06:21:00,0.8784,0.8785,0.87835,0.87845,322400000.0
2009-05-07 06:22:00,0.87845,0.87845,0.87845,0.87845,3600000.0
2009-05-07 06:23:00,0.8787,0.8788,0.87835,0.87855,75000000.0
2009-05-07 06:24:00,0.8786,0.8787,0.8785,0.8787,22200000.0
2009-05-07 06:25:00,0.87875,0.8789,0.87875,0.87885,188400000.0
2009-05-07 06:26:00,0.87885,0.87885,0.8784,0.87875,192200000.0
2009-05-07 06:27:00,0.87875,0.87875,0.8785,0.8786,121600000.0
2009-05-07 06:28:00,0.87865,0.8787,0.87865,0.8787,9600000.0
2009-05-07 06:29:00,0.8787,0.87875,0.8786,0.87875,66000000.0
2009-05-07 06:30:00,0.87875,0.87875,0.8787,0.8787,35800000.0
2009-05-07 06:31:00,0.87875,0.8789,0.87845,0.87885,119200000.0
2009-05-07 06:32:00,0.87885,0.87885,0.87855,0.8787,133000000.0
2009-05-07 06:33:00,0.87875,0.87885,0.8787,0.8787,70800000.0
2009-05-07 06:34:00,0.8787,0.8788,0.87855,0.8788,65000000.0
2009-05-07 06:35:00,0.87895,0.87895,0.87865,0.87875,108400000.0
2009-05-07 06:36:00,0.87875,0.87885,0.8787,0.8787,114000000.0
2009-05-07 06:37:00,0.8787,0.87905,0.8787,0.87905,144800000.0
2009-05-07 06:38:00,0.879,0.87905,0.87875,0.8788,157000000.0
2009-05-07 06:39:00,0.8788,0.8789,0.87875,0.8788,98200000.0
2009-05-07 06:40:00,0.8788,0.87905,0.8787,0.8788,208600000.0
2009-05-07 06:41:00,0.8788,0.8788,0.8785,0.8785,212800000.0
2009-05-07 06:42:00,0.8785,0.87865,0.8785,0.8786,298800000.0
2009-05-07 06:43:00,0.8787,0.87885,0.87855,0.8786,253600000.0
2009-05-07 06:44:00,0.8786,0.879,0.8786,0.87895,208600000.0
2009-05-07 06:45:00,0.8789,0.87895,0.8788,0.8788,84800000.0
2009-05-07 06:46:00,0.8788,0.8789,0.87875,0.87885,99000000.0
2009-05-07 06:47:00,0.87885,0.87905,0.8788,0.879,134000000.0
2009-05-07 06:48:00,0.879,0.87905,0.87895,0.879,82200000.0
2009-05-07 06:49:00,0.8791,0.8791,0.879,0.879,27600000.0
2009-05-07 06:50:00,0.87905,0.87905,0.8789,0.87895,150800000.0
2009-05-07 06:51:00,0.87895,0.87905,0.8787,0.87875,155800000.0
2009-05-07 06:52:00,0.87875,0.8789,0.87875,0.8789,160000000.0
2009-05-07 06:53:00,0.8789,0.8789,0.87885,0.8789,16400000.0
2009-05-07 06:54:00,0.8789,0.87895,0.8788,0.8788,32200000.0
2009-05-07 06:55:00,0.8788,0.87885,0.8787,0.8788,117000000.0
2009-05-07 06:56:00,0.87865,0.8789,0.87865,0.8789,66000000.0
2009-05-07 06:57:00,0.8789,0.8789,0.8788,0.87885,30000000.0
2009-05-07 06:58:00,0.87885,0.8791,0.87885,0.879,150800000.0
2009-05-07 06:59:00,0.879,0.87915,0.879,0.87915,7800000.0
2009-05-07 07:00:00,0.87915,0.87915,0.87875,0.87875,132000000.0
2009-05-07 07:01:00,0.8788,0.8788,0.8784,0.8786,240800000.0
2009-05-07 07:02:00,0.8786,0.87885,0.8785,0.8787,380000000.0
2009-05-07 07:03:00,0.8787,0.87895,0.87845,0.87855,219600000.0
2009-05-07 07:04:00,0.8785,0.87875,0.8785,0.87875,138600000.0
2009-05-07 07:05:00,0.87875,0.8788,0.8786,0.8788,250600000.0
2009-05-07 07:06:00,0.8788,0.8789,0.8785,0.8786,186000000.0
2009-05-07 07:07:00,0.87855,0.8787,0.8785,0.8786,210400000.0
2009-05-07 07:08:00,0.8786,0.87875,0.87855,0.8787,256400000.0
2009-05-07 07:09:00,0.87875,0.87885,0.8787,0.8788,65200000.0
2009-05-07 07:10:00,0.87885,0.87885,0.87855,0.8786,178000000.0
2009-05-07 07:11:00,0.8786,0.87875,0.8785,0.8787,111600000.0
2009-05-07 07:12:00,0.87855,0.87865,0.8785,0.8785,132800000.0
2009-05-07 07:13:00,0.8785,0.8785,0.8784,0.8784,98200000.0
2009-05-07 07:14:00,0.8784,0.8787,0.8784,0.8787,98400000.0
2009-05-07 07:15:00,0.8787,0.8787,0.8786,0.8787,124600000.0
2009-05-07 07:16:00,0.8786,0.8789,0.8786,0.8789,112200000.0
2009-05-07 07:17:00,0.87895,0.8792,0.87895,0.87915,171200000.0
2009-05-07 07:18:00,0.87915,0.87915,0.8789,0.8789,105400000.0
2009-05-07 07:19:00,0.8789,0.879,0.8785,0.8786,107800000.0
2009-05-07 07:20:00,0.8786,0.8787,0.87855,0.87855,118200000.0
2009-05-07 07:21:00,0.8785,0.8787,0.8785,0.8785,174600000.0
2009-05-07 07:22:00,0.87845,0.87865,0.87845,0.87855,169400000.0
2009-05-07 07:23:00,0.8785,0.87855,0.8785,0.8785,80800000.0
2009-05-07 07:24:00,0.8785,0.8785,0.8784,0.8784,96200000.0
2009-05-07 07:25:00,0.8784,0.87855,0.8784,0.87855,133000000.0
2009-05-07 07:26:00,0.87855,0.87855,0.8785,0.87855,36800000.0
2009-05-07 07:27:00,0.87855,0.8786,0.8785,0.8785,17000000.0
2009-05-07 07:28:00,0.87855,0.87865,0.87845,0.8785,40800000.0
2009-05-07 07:29:00,0.8785,0.87855,0.87845,0.87845,87400000.0
2009-05-07 07:30:00,0.87845,0.87875,0.87845,0.87875,90600000.0
2009-05-07 07:31:00,0.87875,0.8788,0.87855,0.8786,80200000.0
2009-05-07 07:32:00,0.87855,0.8786,0.8784,0.87845,117800000.0
2009-05-07 07:33:00,0.87845,0.87875,0.8784,0.87865,279600000.0
2009-05-07 07:34:00,0.87865,0.8787,0.8784,0.8786,273800000.0
2009-05-07 07:35:00,0.8786,0.87865,0.8785,0.8786,379000000.0
2009-05-07 07:36:00,0.87865,0.879,0.87855,0.87875,329800000.0
2009-05-07 07:37:00,0.87875,0.879,0.8786,0.8789,285200000.0
2009-05-07 07:38:00,0.87885,0.87885,0.8787,0.8787,369600006.0
2009-05-07 07:39:00,0.8788,0.87895,0.87875,0.8789,182600000.0
2009-05-07 07:40:00,0.8789,0.8791,0.8789,0.87895,82400000.0
2009-05-07 07:41:00,0.879,0.879,0.87895,0.879,105400000.0
2009-05-07 07:42:00,0.87895,0.87895,0.8788,0.8788,82200000.0
2009-05-07 07:43:00,0.8788,0.8791,0.87875,0.8791,380800000.0
2009-05-07 07:44:00,0.879,0.879,0.8789,0.8789,127400000.0
2009-05-07 07:45:00,0.8789,0.87905,0.87845,0.87845,263200000.0
2009-05-07 07:46:00,0.87845,0.8788,0.87845,0.87875,442000000.0
2009-05-07 07:47:00,0.8788,0.87905,0.87845,0.8786,358800000.0
2009-05-07 07:48:00,0.87855,0.87875,0.8785,0.8786,228800000.0
2009-05-07 07:49:00,0.8786,0.8787,0.8785,0.8785,192800000.0
2009-05-07 07:50:00,0.87845,0.87855,0.8783,0.8784,480600003.0
2009-05-07 07:51:00,0.8783,0.87865,0.8783,0.87855,165400000.0
2009-05-07 07:52:00,0.87855,0.8786,0.8784,0.8784,190200000.0
2009-05-07 07:53:00,0.8785,0.8785,0.87835,0.8784,67400000.0
2009-05-07 07:54:00,0.8783,0.8784,0.8783,0.8783,186600005.0
2009-05-07 07:55:00,0.8783,0.8784,0.8783,0.8784,381800003.0
2009-05-07 07:56:00,0.87845,0.8785,0.8784,0.8784,56400000.0
2009-05-07 07:57:00,0.87845,0.87865,0.8784,0.8786,371800000.0
2009-05-07 07:58:00,0.8786,0.87865,0.8783,0.8785,248200000.0
2009-05-07 07:59:00,0.8785,0.8787,0.8784,0.8787,187000000.0
2009-05-07 08:00:00,0.87845,0.87875,0.87845,0.8786,136000000.0
2009-05-07 08:01:00,0.8786,0.8788,0.8786,0.8786,105600000.0
2009-05-07 08:02:00,0.8786,0.8789,0.8786,0.8786,184000000.0
2009-05-07 08:03:00,0.8787,0.87875,0.8785,0.87875,192200000.0
2009-05-07 08:04:00,0.8787,0.8787,0.8784,0.8785,238600000.0
2009-05-07 08:05:00,0.8786,0.87875,0.87855,0.87865,86800000.0
2009-05-07 08:06:00,0.87865,0.87865,0.8777,0.87775,345300000.0
2009-05-07 08:07:00,0.87785,0.8781,0.8778,0.8778,478600000.0
2009-05-07 08:08:00,0.8779,0.87795,0.87775,0.87795,247800000.0
2009-05-07 08:09:00,0.87795,0.87795,0.87775,0.87785,46400000.0
2009-05-07 08:10:00,0.87785,0.8779,0.87755,0.87775,156800000.0
2009-05-07 08:11:00,0.8778,0.8779,0.87755,0.8778,283200000.0
2009-05-07 08:12:00,0.8778,0.87785,0.87775,0.8778,277000000.0
2009-05-07 08:13:00,0.8778,0.8778,0.87725,0.8776,551700001.0
2009-05-07 08:14:00,0.87755,0.8778,0.87755,0.8777,157000001.0
2009-05-07 08:15:00,0.87775,0.8778,0.8777,0.8777,261800000.0
2009-05-07 08:16:00,0.8778,0.87785,0.8777,0.8777,274800000.0
2009-05-07 08:17:00,0.8777,0.8779,0.8777,0.8779,203600000.0
2009-05-07 08:18:00,0.878,0.878,0.87785,0.8779,112400000.0
2009-05-07 08:19:00,0.8779,0.8779,0.87745,0.87755,273700000.0
2009-05-07 08:20:00,0.87755,0.87765,0.8771,0.8771,265600000.0
2009-05-07 08:21:00,0.87715,0.87715,0.87665,0.87665,470200000.0
2009-05-07 08:22:00,0.8767,0.87685,0.8764,0.87665,378400000.0
2009-05-07 08:23:00,0.87665,0.8769,0.87655,0.87655,159600000.0
2009-05-07 08:24:00,0.87655,0.87655,0.87635,0.8765,241000000.0
2009-05-07 08:25:00,0.8765,0.8766,0.87635,0.87645,378200000.0
2009-05-07 08:26:00,0.87645,0.8769,0.8764,0.8769,366599999.0
2009-05-07 08:27:00,0.8769,0.877,0.87675,0.8768,272800000.0
2009-05-07 08:28:00,0.87705,0.87735,0.87695,0.8773,157000000.0
2009-05-07 08:29:00,0.8773,0.87745,0.87715,0.87715,133600000.0
2009-05-07 08:30:00,0.87715,0.8775,0.8771,0.8775,312600000.0
2009-05-07 08:31:00,0.8775,0.87765,0.87715,0.87715,327200000.0
2009-05-07 08:32:00,0.87715,0.8772,0.87685,0.877,296800000.0
2009-05-07 08:33:00,0.877,0.8771,0.87645,0.8766,279400000.0
2009-05-07 08:34:00,0.87665,0.87665,0.8764,0.8766,441400002.0
2009-05-07 08:35:00,0.87665,0.8768,0.8765,0.87675,242200000.0
2009-05-07 08:36:00,0.87675,0.877,0.8767,0.87695,283800000.0
2009-05-07 08:37:00,0.87695,0.87695,0.8768,0.87685,124600000.0
2009-05-07 08:38:00,0.8769,0.8771,0.8769,0.8771,288000000.0
2009-05-07 08:39:00,0.877,0.87725,0.877,0.87725,300800000.0
2009-05-07 08:40:00,0.8772,0.8773,0.87715,0.8773,226800000.0
2009-05-07 08:41:00,0.8773,0.8774,0.8772,0.87725,187600000.0
2009-05-07 08:42:00,0.8773,0.8773,0.877,0.8772,235800000.0
2009-05-07 08:43:00,0.8772,0.8775,0.87705,0.8771,327200000.0
2009-05-07 08:44:00,0.8771,0.87725,0.87685,0.87705,218600000.0
2009-05-07 08:45:00,0.87705,0.87735,0.87705,0.87735,202600000.0
2009-05-07 08:46:00,0.87735,0.87745,0.8772,0.8774,367200000.0
2009-05-07 08:47:00,0.8774,0.87755,0.8774,0.8775,219600000.0
2009-05-07 08:48:00,0.87755,0.87765,0.8773,0.8774,254600000.0
2009-05-07 08:49:00,0.8774,0.8775,0.8773,0.8774,321800000.0
2009-05-07 08:50:00,0.8774,0.8775,0.87725,0.8773,167200000.0
2009-05-07 08:51:00,0.8773,0.878,0.87725,0.8779,285600001.0
2009-05-07 08:52:00,0.878,0.87825,0.8779,0.878,229800000.0
2009-05-07 08:53:00,0.87795,0.8781,0.8779,0.8779,486799998.0
2009-05-07 08:54:00,0.878,0.878,0.8773,0.87745,315600000.0
2009-05-07 08:55:00,0.87745,0.8776,0.8774,0.8775,228800000.0
2009-05-07 08:56:00,0.8775,0.87755,0.87745,0.87745,255000000.0
2009-05-07 08:57:00,0.87755,0.87755,0.87745,0.87745,182400000.0
2009-05-07 08:58:00,0.87745,0.87765,0.87745,0.8776,155000000.0
2009-05-07 08:59:00,0.8776,0.8779,0.8776,0.8778,274500000.0
2009-05-07 09:00:00,0.87775,0.8778,0.8776,0.87775,412200000.0
2009-05-07 09:01:00,0.8777,0.878,0.87765,0.87795,503200000.0
2009-05-07 09:02:00,0.878,0.8783,0.87795,0.87805,365600000.0
2009-05-07 09:03:00,0.87805,0.8783,0.878,0.8781,184200000.0
2009-05-07 09:04:00,0.8781,0.8781,0.87775,0.8778,501400000.0
2009-05-07 09:05:00,0.87775,0.878,0.87765,0.87795,349200000.0
2009-05-07 09:06:00,0.8782,0.8782,0.87795,0.87805,389200000.0
2009-05-07 09:07:00,0.8781,0.8781,0.8777,0.87795,406400000.0
2009-05-07 09:08:00,0.87795,0.8781,0.8779,0.878,358400000.0
2009-05-07 09:09:00,0.878,0.87805,0.87755,0.8776,517000001.0
2009-05-07 09:10:00,0.8776,0.878,0.8776,0.878,325400000.0
2009-05-07 09:11:00,0.87805,0.87825,0.8779,0.8781,294400000.0
2009-05-07 09:12:00,0.8781,0.87885,0.87805,0.8788,452800000.0
2009-05-07 09:13:00,0.87885,0.8793,0.8788,0.879,372400000.0
2009-05-07 09:14:00,0.879,0.8796,0.879,0.8796,290400000.0
2009-05-07 09:15:00,0.8796,0.8796,0.87925,0.87935,391400000.0
2009-05-07 09:16:00,0.8791,0.8797,0.8791,0.8796,328400000.0
2009-05-07 09:17:00,0.8796,0.8797,0.87945,0.8796,427000000.0
2009-05-07 09:18:00,0.8796,0.87975,0.8795,0.8795,180200000.0
2009-05-07 09:19:00,0.8795,0.87985,0.8795,0.87975,360800000.0
2009-05-07 09:20:00,0.87975,0.8801,0.8797,0.8799,368400000.0
2009-05-07 09:21:00,0.8799,0.88,0.8798,0.8799,187400000.0
2009-05-07 09:22:00,0.88,0.88015,0.8799,0.88,257600000.0
2009-05-07 09:23:00,0.88005,0.8801,0.87995,0.88,369200000.0
2009-05-07 09:24:00,0.88,0.8801,0.87985,0.87985,214600000.0
2009-05-07 09:25:00,0.87985,0.88005,0.87985,0.88005,188600000.0
2009-05-07 09:26:00,0.88005,0.88005,0.8798,0.87985,395400000.0
2009-05-07 09:27:00,0.87985,0.8799,0.87925,0.8794,354100000.0
2009-05-07 09:28:00,0.8794,0.87965,0.8794,0.8795,240600000.0
2009-05-07 09:29:00,0.8795,0.8795,0.87925,0.8793,337000000.0
2009-05-07 09:30:00,0.8793,0.8793,0.8793,0.8793,153000000.0
2009-05-07 09:31:00,0.8793,0.87935,0.8791,0.8792,166600000.0
2009-05-07 09:32:00,0.8792,0.8793,0.8792,0.8792,106600000.0
2009-05-07 09:33:00,0.8792,0.87925,0.879,0.8791,436300000.0
2009-05-07 09:34:00,0.8791,0.8791,0.8789,0.879,422400000.0
2009-05-07 09:35:00,0.879,0.87915,0.87895,0.87905,427600000.0
2009-05-07 09:36:00,0.87905,0.8794,0.87905,0.8793,736400000.0
2009-05-07 09:37:00,0.8793,0.87945,0.87915,0.87915,436600001.0
2009-05-07 09:38:00,0.87915,0.87915,0.8789,0.8789,461300000.0
2009-05-07 09:39:00,0.8789,0.879,0.87885,0.879,313800000.0
2009-05-07 09:40:00,0.879,0.879,0.87885,0.87885,414999997.0
2009-05-07 09:41:00,0.87885,0.879,0.87885,0.8789,448000000.0
2009-05-07 09:42:00,0.8789,0.87905,0.8789,0.879,132800000.0
2009-05-07 09:43:00,0.879,0.87935,0.87895,0.8793,306600000.0
2009-05-07 09:44:00,0.8793,0.8793,0.87895,0.87905,232400000.0
2009-05-07 09:45:00,0.87905,0.8791,0.87905,0.87905,73400000.0
2009-05-07 09:46:00,0.8791,0.8791,0.87895,0.879,157600000.0
2009-05-07 09:47:00,0.879,0.8794,0.87885,0.8793,694400000.0
2009-05-07 09:48:00,0.8793,0.8796,0.8792,0.87935,737200000.0
2009-05-07 09:49:00,0.87935,0.8794,0.87905,0.8791,293400000.0
2009-05-07 09:50:00,0.8791,0.87915,0.87885,0.87895,221800000.0
2009-05-07 09:51:00,0.87895,0.87895,0.87885,0.87885,143200000.0
2009-05-07 09:52:00,0.87885,0.8789,0.87855,0.87855,254200000.0
2009-05-07 09:53:00,0.87855,0.87865,0.8783,0.8783,340600000.0
2009-05-07 09:54:00,0.8783,0.8787,0.8783,0.87855,393600000.0
2009-05-07 09:55:00,0.87855,0.8787,0.87855,0.87865,278600000.0
2009-05-07 09:56:00,0.8787,0.8787,0.87855,0.87855,146800000.0
2009-05-07 09:57:00,0.87855,0.87855,0.8784,0.8785,151800000.0
2009-05-07 09:58:00,0.87845,0.87855,0.87815,0.8782,187800000.0
2009-05-07 09:59:00,0.8783,0.8783,0.878,0.87815,244600001.0
2009-05-07 10:00:00,0.87815,0.8783,0.878,0.8783,204200000.0
2009-05-07 10:01:00,0.87825,0.8783,0.8781,0.8782,350200000.0
2009-05-07 10:02:00,0.8782,0.8784,0.8781,0.8784,221400000.0
2009-05-07 10:03:00,0.8784,0.87845,0.8779,0.8782,492200000.0
2009-05-07 10:04:00,0.87815,0.87825,0.87805,0.8782,501800000.0
2009-05-07 10:05:00,0.87805,0.8781,0.87795,0.87795,130200000.0
2009-05-07 10:06:00,0.87795,0.8782,0.87795,0.8782,180600000.0
2009-05-07 10:07:00,0.8782,0.8783,0.878,0.87825,238600000.0
2009-05-07 10:08:00,0.87825,0.87825,0.87815,0.87825,314000000.0
2009-05-07 10:09:00,0.87825,0.8783,0.8781,0.87825,548200003.0
2009-05-07 10:10:00,0.87825,0.8783,0.87815,0.8783,394600000.0
2009-05-07 10:11:00,0.8783,0.8784,0.8782,0.87825,203400000.0
2009-05-07 10:12:00,0.87825,0.87825,0.87805,0.8781,145800000.0
2009-05-07 10:13:00,0.8781,0.8783,0.8781,0.8782,190800000.0
2009-05-07 10:14:00,0.87835,0.87835,0.87815,0.8782,22600000.0
2009-05-07 10:15:00,0.8782,0.8785,0.87815,0.8784,73400000.0
2009-05-07 10:16:00,0.87835,0.87865,0.8783,0.8785,388800000.0
2009-05-07 10:17:00,0.8785,0.87865,0.8784,0.8784,540400000.0
2009-05-07 10:18:00,0.8784,0.8786,0.8784,0.8786,467400000.0
2009-05-07 10:19:00,0.8786,0.87865,0.8784,0.8785,307800000.0
2009-05-07 10:20:00,0.8785,0.87885,0.8785,0.8788,41600000.0
2009-05-07 10:21:00,0.8787,0.8789,0.87845,0.8787,234000000.0
2009-05-07 10:22:00,0.8787,0.87875,0.8786,0.87865,391800000.0
2009-05-07 10:23:00,0.87865,0.87875,0.87855,0.87865,524800000.0
2009-05-07 10:24:00,0.87875,0.87875,0.8787,0.87875,284000000.0
2009-05-07 10:25:00,0.87875,0.87885,0.87875,0.87885,377800000.0
2009-05-07 10:26:00,0.8788,0.87885,0.8788,0.87885,219400000.0
2009-05-07 10:27:00,0.87885,0.8789,0.87875,0.87885,122500000.0
2009-05-07 10:28:00,0.87885,0.87945,0.8788,0.8793,468400001.0
2009-05-07 10:29:00,0.87935,0.87945,0.8793,0.87945,69400000.0
2009-05-07 10:30:00,0.8795,0.8797,0.8795,0.87955,445800000.0
2009-05-07 10:31:00,0.87955,0.8797,0.8795,0.87955,626000000.0
2009-05-07 10:32:00,0.87955,0.8797,0.87945,0.87965,333600000.0
2009-05-07 10:33:00,0.87965,0.87975,0.8796,0.8796,445800000.0
2009-05-07 10:34:00,0.8796,0.8801,0.8796,0.88,553000000.0
2009-05-07 10:35:00,0.88,0.88015,0.87995,0.87995,491199998.0
2009-05-07 10:36:00,0.87995,0.87995,0.87955,0.87955,499200001.0
2009-05-07 10:37:00,0.87965,0.8798,0.8792,0.8792,537800000.0
2009-05-07 10:38:00,0.8792,0.8792,0.8788,0.87905,551000003.0
2009-05-07 10:39:00,0.87905,0.8793,0.8789,0.8792,269300000.0
2009-05-07 10:40:00,0.8792,0.87945,0.8791,0.8792,162000000.0
2009-05-07 10:41:00,0.8792,0.8796,0.8792,0.87935,181000000.0
2009-05-07 10:42:00,0.87935,0.8794,0.8793,0.8793,126600000.0
2009-05-07 10:43:00,0.8793,0.87935,0.8793,0.8793,81600000.0
2009-05-07 10:44:00,0.8793,0.8793,0.8792,0.87925,212600000.0
2009-05-07 10:45:00,0.87925,0.8793,0.8792,0.8793,125000000.0
2009-05-07 10:46:00,0.8793,0.8793,0.87915,0.8792,248400000.0
2009-05-07 10:47:00,0.8792,0.8793,0.8792,0.8792,562000000.0
2009-05-07 10:48:00,0.8792,0.87925,0.87915,0.8792,282400000.0
2009-05-07 10:49:00,0.8792,0.8792,0.8789,0.8789,383999999.0
2009-05-07 10:50:00,0.8789,0.8789,0.87885,0.8789,102800000.0
2009-05-07 10:51:00,0.8789,0.8789,0.87815,0.8782,268000000.0
2009-05-07 10:52:00,0.8782,0.8784,0.87815,0.87825,171900000.0
2009-05-07 10:53:00,0.8783,0.8786,0.8782,0.8786,268600000.0
2009-05-07 10:54:00,0.87855,0.87875,0.87835,0.8786,349200001.0
2009-05-07 10:55:00,0.8785,0.8786,0.8784,0.87845,107300000.0
2009-05-07 10:56:00,0.87845,0.8786,0.87845,0.8786,286999997.0
2009-05-07 10:57:00,0.8786,0.8792,0.8786,0.8792,429200000.0
2009-05-07 10:58:00,0.8793,0.8793,0.8791,0.87925,300200000.0
2009-05-07 10:59:00,0.87925,0.8793,0.87925,0.87925,189600000.0
2009-05-07 11:00:00,0.87925,0.8793,0.87905,0.87925,127600000.0
2009-05-07 11:01:00,0.87935,0.87955,0.87925,0.8795,560900000.0
2009-05-07 11:02:00,0.8795,0.87955,0.8793,0.87935,263400000.0
2009-05-07 11:03:00,0.8793,0.87965,0.8793,0.87945,562400003.0
2009-05-07 11:04:00,0.87945,0.8798,0.8794,0.8797,277800001.0
2009-05-07 11:05:00,0.8797,0.8798,0.8795,0.8796,287800000.0
2009-05-07 11:06:00,0.87965,0.87985,0.87965,0.87985,222400000.0
2009-05-07 11:07:00,0.87985,0.88055,0.8798,0.88015,718000000.0
2009-05-07 11:08:00,0.88015,0.88035,0.8801,0.88025,724400000.0
2009-05-07 11:09:00,0.88025,0.8803,0.87985,0.87995,447600001.0
2009-05-07 11:10:00,0.8799,0.88025,0.8799,0.88015,356800000.0
2009-05-07 11:11:00,0.8801,0.8805,0.8801,0.88045,455400003.0
2009-05-07 11:12:00,0.88035,0.8806,0.88035,0.8805,237700000.0
2009-05-07 11:13:00,0.88055,0.8813,0.88055,0.8812,604200000.0
2009-05-07 11:14:00,0.88115,0.8814,0.88095,0.88105,595999998.0
2009-05-07 11:15:00,0.88095,0.8811,0.88095,0.88095,495800000.0
2009-05-07 11:16:00,0.88095,0.8811,0.8805,0.8805,712800003.0
2009-05-07 11:17:00,0.8805,0.881,0.8805,0.88055,570800000.0
2009-05-07 11:18:00,0.88055,0.8806,0.8801,0.8801,491500000.0
2009-05-07 11:19:00,0.8801,0.8803,0.88005,0.88005,358000000.0
2009-05-07 11:20:00,0.88005,0.8804,0.88005,0.88035,226600000.0
2009-05-07 11:21:00,0.8804,0.8804,0.87995,0.88005,394600000.0
2009-05-07 11:22:00,0.88005,0.8802,0.87975,0.88,560600000.0
2009-05-07 11:23:00,0.88,0.88,0.8796,0.8797,379900001.0
2009-05-07 11:24:00,0.87975,0.88005,0.87975,0.88,380800000.0
2009-05-07 11:25:00,0.88005,0.88005,0.87985,0.88,344000000.0
2009-05-07 11:26:00,0.88,0.8802,0.87975,0.87975,416000000.0
2009-05-07 11:27:00,0.87975,0.88005,0.87965,0.88005,467200000.0
2009-05-07 11:28:00,0.88,0.88015,0.87995,0.88005,123000000.0
2009-05-07 11:29:00,0.88005,0.8801,0.87965,0.8797,271400000.0
2009-05-07 11:30:00,0.8797,0.87995,0.8795,0.8799,508400000.0
2009-05-07 11:31:00,0.8799,0.8802,0.87965,0.87975,251400000.0
2009-05-07 11:32:00,0.87975,0.8798,0.87935,0.8795,356700000.0
2009-05-07 11:33:00,0.8795,0.8796,0.8794,0.87955,420800000.0
2009-05-07 11:34:00,0.8795,0.87965,0.8795,0.8795,362000000.0
2009-05-07 11:35:00,0.8795,0.8796,0.8794,0.87945,539999999.0
2009-05-07 11:36:00,0.87945,0.8799,0.87945,0.8799,269000000.0
2009-05-07 11:37:00,0.8799,0.88,0.8798,0.87985,232799999.0
2009-05-07 11:38:00,0.8798,0.87985,0.8793,0.8794,468699999.0
2009-05-07 11:39:00,0.8794,0.87955,0.8794,0.8795,628000000.0
2009-05-07 11:40:00,0.87945,0.87985,0.8794,0.8798,683800000.0
2009-05-07 11:41:00,0.8798,0.8802,0.8798,0.8801,404200000.0
2009-05-07 11:42:00,0.8801,0.8801,0.8799,0.8799,653200000.0
2009-05-07 11:43:00,0.87995,0.8802,0.8799,0.8799,499000000.0
2009-05-07 11:44:00,0.8799,0.8803,0.87985,0.8803,875599998.0
2009-05-07 11:45:00,0.88035,0.8805,0.88025,0.88035,247400000.0
2009-05-07 11:46:00,0.88035,0.8804,0.8803,0.8803,312800000.0
2009-05-07 11:47:00,0.8803,0.8803,0.88005,0.8801,274800001.0
2009-05-07 11:48:00,0.8801,0.88015,0.8801,0.8801,512200001.0
2009-05-07 11:49:00,0.8801,0.88035,0.8801,0.88025,550400000.0
2009-05-07 11:50:00,0.88025,0.8803,0.88,0.88025,553200000.0
2009-05-07 11:51:00,0.88025,0.88025,0.88005,0.88015,418000000.0
2009-05-07 11:52:00,0.8801,0.8802,0.87995,0.87995,266200000.0
2009-05-07 11:53:00,0.87995,0.88005,0.87985,0.87985,110400000.0
2009-05-07 11:54:00,0.87985,0.87985,0.8793,0.8793,271600000.0
2009-05-07 11:55:00,0.8793,0.8795,0.8792,0.8792,197200000.0
2009-05-07 11:56:00,0.8792,0.8792,0.8791,0.8791,143600000.0
2009-05-07 11:57:00,0.8791,0.8792,0.87905,0.8791,102600000.0
2009-05-07 11:58:00,0.8791,0.8792,0.879,0.8792,179400000.0
2009-05-07 11:59:00,0.8792,0.8792,0.87885,0.87895,334600003.0
2009-05-07 12:00:00,0.87895,0.8794,0.87805,0.8781,431700000.0
2009-05-07 12:01:00,0.8781,0.87865,0.87785,0.8781,456000000.0
2009-05-07 12:02:00,0.8781,0.87835,0.8781,0.87825,316000000.0
2009-05-07 12:03:00,0.8783,0.87845,0.87825,0.87835,263500000.0
2009-05-07 12:04:00,0.87835,0.87855,0.8781,0.8785,470900001.0
2009-05-07 12:05:00,0.8785,0.8785,0.8783,0.8784,370600000.0
2009-05-07 12:06:00,0.8784,0.8786,0.8784,0.8785,264400000.0
2009-05-07 12:07:00,0.8785,0.8785,0.8779,0.8781,304500000.0
2009-05-07 12:08:00,0.8781,0.8782,0.87805,0.8781,154400000.0
2009-05-07 12:09:00,0.8781,0.8782,0.8781,0.8782,83200000.0
2009-05-07 12:10:00,0.8782,0.87855,0.8782,0.87855,173200000.0
2009-05-07 12:11:00,0.8785,0.87855,0.87835,0.8785,88600000.0
2009-05-07 12:12:00,0.8785,0.8785,0.8783,0.8783,182200000.0
2009-05-07 12:13:00,0.87825,0.87855,0.8782,0.87835,228200000.0
2009-05-07 12:14:00,0.87835,0.87835,0.87825,0.8783,111400000.0
2009-05-07 12:15:00,0.87825,0.8784,0.87815,0.8782,157000000.0
2009-05-07 12:16:00,0.8782,0.8785,0.8782,0.8785,195200000.0
2009-05-07 12:17:00,0.87845,0.87885,0.87845,0.8788,237200000.0
2009-05-07 12:18:00,0.8788,0.8788,0.8787,0.87875,100600000.0
2009-05-07 12:19:00,0.87875,0.8788,0.87865,0.8788,35200000.0
2009-05-07 12:20:00,0.8788,0.879,0.8788,0.879,234800000.0
2009-05-07 12:21:00,0.87895,0.87895,0.87845,0.8785,300200000.0
2009-05-07 12:22:00,0.8785,0.8786,0.8785,0.8786,127400000.0
2009-05-07 12:23:00,0.8786,0.8786,0.87845,0.8785,483400000.0
2009-05-07 12:24:00,0.8785,0.87885,0.8784,0.8788,154400000.0
2009-05-07 12:25:00,0.8788,0.8788,0.87875,0.87875,33600000.0
2009-05-07 12:26:00,0.87875,0.8789,0.87875,0.8788,141400000.0
2009-05-07 12:27:00,0.8788,0.8789,0.87875,0.8788,166600000.0
2009-05-07 12:28:00,0.8788,0.8788,0.87865,0.8788,89200000.0
2009-05-07 12:29:00,0.8788,0.879,0.87865,0.87895,153000000.0
2009-05-07 12:30:00,0.87895,0.87895,0.8788,0.87885,137000000.0
2009-05-07 12:31:00,0.87885,0.87915,0.87875,0.8788,243300000.0
2009-05-07 12:32:00,0.87875,0.87885,0.87845,0.8788,273100000.0
2009-05-07 12:33:00,0.8788,0.87905,0.8788,0.8789,260600000.0
2009-05-07 12:34:00,0.87895,0.87895,0.8786,0.87865,599800000.0
2009-05-07 12:35:00,0.87865,0.87885,0.87855,0.87885,556800000.0
2009-05-07 12:36:00,0.87895,0.8791,0.87895,0.87905,481600000.0
2009-05-07 12:37:00,0.87905,0.87905,0.87885,0.87885,380200000.0
2009-05-07 12:38:00,0.87885,0.87895,0.8788,0.8789,703800002.0
2009-05-07 12:39:00,0.8789,0.8789,0.8788,0.87885,116000000.0
2009-05-07 12:40:00,0.87885,0.87905,0.87885,0.87895,108000000.0
2009-05-07 12:41:00,0.87895,0.87935,0.87895,0.8792,246400000.0
2009-05-07 12:42:00,0.8792,0.87925,0.8791,0.87915,255000000.0
2009-05-07 12:43:00,0.87915,0.8793,0.87885,0.879,526999999.0
2009-05-07 12:44:00,0.87895,0.87905,0.8789,0.8789,128200000.0
2009-05-07 12:45:00,0.8789,0.8791,0.8788,0.8791,136000000.0
2009-05-07 12:46:00,0.879,0.8792,0.879,0.8791,154000000.0
2009-05-07 12:47:00,0.879,0.87905,0.8787,0.8788,197299999.0
2009-05-07 12:48:00,0.8788,0.87885,0.8788,0.87885,86400000.0
2009-05-07 12:49:00,0.87885,0.8792,0.87885,0.879,145600000.0
2009-05-07 12:50:00,0.879,0.8793,0.87885,0.87905,368000001.0
2009-05-07 12:51:00,0.87905,0.87915,0.879,0.87915,162200000.0
2009-05-07 12:52:00,0.87915,0.87915,0.8789,0.87905,147000000.0
2009-05-07 12:53:00,0.87905,0.8791,0.879,0.87905,70600000.0
2009-05-07 12:54:00,0.8791,0.87935,0.879,0.8791,268000000.0
2009-05-07 12:55:00,0.879,0.87925,0.87895,0.87915,296300000.0
2009-05-07 12:56:00,0.87915,0.87945,0.87905,0.8794,194400000.0
2009-05-07 12:57:00,0.87945,0.87975,0.8794,0.8795,257200000.0
2009-05-07 12:58:00,0.8795,0.8797,0.87935,0.8796,367400000.0
2009-05-07 12:59:00,0.8796,0.8797,0.87905,0.87935,302800000.0
2009-05-07 13:00:00,0.87935,0.88385,0.87875,0.88345,486200000.0
2009-05-07 13:01:00,0.8835,0.884,0.88255,0.884,623400002.0
2009-05-07 13:02:00,0.884,0.8847,0.8839,0.88425,343000001.0
2009-05-07 13:03:00,0.8843,0.88435,0.8832,0.8833,615199998.0
2009-05-07 13:04:00,0.8833,0.8835,0.88245,0.88255,461500000.0
2009-05-07 13:05:00,0.88255,0.88365,0.88255,0.8835,523000002.0
2009-05-07 13:06:00,0.8835,0.88455,0.8835,0.88455,405399999.0
2009-05-07 13:07:00,0.88455,0.8848,0.8844,0.88465,491999999.0
2009-05-07 13:08:00,0.8847,0.88535,0.88455,0.885,443499999.0
2009-05-07 13:09:00,0.88505,0.8853,0.8842,0.8848,455400001.0
2009-05-07 13:10:00,0.8848,0.8851,0.8848,0.8848,359400000.0
2009-05-07 13:11:00,0.8848,0.8848,0.8845,0.88455,463200000.0
2009-05-07 13:12:00,0.88455,0.8846,0.8842,0.88455,272700000.0
2009-05-07 13:13:00,0.8844,0.8845,0.884,0.884,375000000.0
2009-05-07 13:14:00,0.884,0.8842,0.88395,0.884,372400001.0
2009-05-07 13:15:00,0.884,0.884,0.8835,0.8835,312200000.0
2009-05-07 13:16:00,0.88345,0.88345,0.8827,0.8827,396600000.0
2009-05-07 13:17:00,0.8827,0.8833,0.88265,0.8828,530400000.0
2009-05-07 13:18:00,0.8828,0.8833,0.8828,0.883,273000000.0
2009-05-07 13:19:00,0.883,0.883,0.88265,0.88275,308199999.0
2009-05-07 13:20:00,0.88285,0.88295,0.8825,0.8828,319100000.0
2009-05-07 13:21:00,0.8828,0.88285,0.88255,0.8827,265600000.0
2009-05-07 13:22:00,0.88265,0.88295,0.8825,0.88285,306200000.0
2009-05-07 13:23:00,0.88285,0.88315,0.88285,0.8829,407000002.0
2009-05-07 13:24:00,0.883,0.8832,0.88285,0.88305,263200000.0
2009-05-07 13:25:00,0.883,0.8833,0.88295,0.8833,312599999.0
2009-05-07 13:26:00,0.8833,0.8834,0.8829,0.8829,342800000.0
2009-05-07 13:27:00,0.8829,0.88335,0.8827,0.8829,492400000.0
2009-05-07 13:28:00,0.88295,0.88315,0.88285,0.8829,411400000.0
2009-05-07 13:29:00,0.88285,0.8829,0.8826,0.8829,259500000.0
2009-05-07 13:30:00,0.88285,0.8829,0.88225,0.88235,340000000.0
2009-05-07 13:31:00,0.8823,0.8823,0.8821,0.88215,181200000.0
2009-05-07 13:32:00,0.88215,0.8823,0.8821,0.88225,151500000.0
2009-05-07 13:33:00,0.88225,0.8824,0.88215,0.88235,182000000.0
2009-05-07 13:34:00,0.88235,0.8824,0.8821,0.8821,101400000.0
2009-05-07 13:35:00,0.8821,0.8826,0.8821,0.8825,231800000.0
2009-05-07 13:36:00,0.8825,0.8828,0.88235,0.88245,295800000.0
2009-05-07 13:37:00,0.88245,0.8832,0.88245,0.88295,280600000.0
2009-05-07 13:38:00,0.88295,0.8831,0.88275,0.88305,309800000.0
2009-05-07 13:39:00,0.88305,0.8832,0.88305,0.88305,144400000.0
2009-05-07 13:40:00,0.88305,0.88305,0.8824,0.88255,559200000.0
2009-05-07 13:41:00,0.88255,0.883,0.8825,0.88275,247200000.0
2009-05-07 13:42:00,0.88275,0.8829,0.88255,0.88275,270000000.0
2009-05-07 13:43:00,0.88275,0.88305,0.88275,0.88295,171800000.0
2009-05-07 13:44:00,0.8829,0.88295,0.88245,0.8825,236800000.0
2009-05-07 13:45:00,0.8825,0.8832,0.88225,0.88275,349600000.0
2009-05-07 13:46:00,0.88275,0.884,0.8827,0.884,313300000.0
2009-05-07 13:47:00,0.884,0.8844,0.88395,0.8844,341600000.0
2009-05-07 13:48:00,0.8844,0.88465,0.8841,0.8846,433200000.0
2009-05-07 13:49:00,0.8846,0.88535,0.8846,0.8851,504700001.0
2009-05-07 13:50:00,0.88515,0.88535,0.8848,0.88485,469800000.0
2009-05-07 13:51:00,0.88485,0.88495,0.88425,0.8843,632200000.0
2009-05-07 13:52:00,0.8843,0.8845,0.88415,0.8842,515200001.0
2009-05-07 13:53:00,0.8842,0.88465,0.88405,0.88425,446000000.0
2009-05-07 13:54:00,0.88425,0.8846,0.88415,0.88445,387399999.0
2009-05-07 13:55:00,0.8844,0.8848,0.88435,0.8845,399400000.0
2009-05-07 13:56:00,0.8845,0.8849,0.88435,0.88465,532800000.0
2009-05-07 13:57:00,0.88455,0.8847,0.88425,0.88425,411300000.0
2009-05-07 13:58:00,0.88425,0.88425,0.88395,0.8841,349700002.0
2009-05-07 13:59:00,0.8841,0.88435,0.8841,0.88435,354400000.0
2009-05-07 14:00:00,0.8844,0.885,0.8843,0.88475,392000003.0
2009-05-07 14:01:00,0.88475,0.8856,0.88475,0.8856,339400001.0
2009-05-07 14:02:00,0.88565,0.88595,0.8856,0.88575,450600000.0
2009-05-07 14:03:00,0.88575,0.8859,0.88565,0.88575,347200000.0
2009-05-07 14:04:00,0.8859,0.8864,0.8858,0.8863,303000000.0
2009-05-07 14:05:00,0.88635,0.88635,0.8856,0.8858,287000000.0
2009-05-07 14:06:00,0.8858,0.88615,0.8858,0.88605,355800000.0
2009-05-07 14:07:00,0.88605,0.88605,0.8855,0.8856,496600000.0
2009-05-07 14:08:00,0.8856,0.88565,0.8855,0.8856,337800000.0
2009-05-07 14:09:00,0.8856,0.88575,0.8855,0.8855,201400000.0
2009-05-07 14:10:00,0.8855,0.8856,0.8854,0.8855,339199997.0
2009-05-07 14:11:00,0.88555,0.8856,0.8852,0.8853,420000000.0
2009-05-07 14:12:00,0.88525,0.88535,0.885,0.88505,241200000.0
2009-05-07 14:13:00,0.88505,0.8851,0.88485,0.88485,219200001.0
2009-05-07 14:14:00,0.88485,0.8849,0.8847,0.8847,153800000.0
2009-05-07 14:15:00,0.8846,0.88515,0.8846,0.88505,365300000.0
2009-05-07 14:16:00,0.88505,0.88515,0.8849,0.8849,375000000.0
2009-05-07 14:17:00,0.8849,0.8849,0.8847,0.8849,209600000.0
2009-05-07 14:18:00,0.8849,0.885,0.88485,0.8849,169600001.0
2009-05-07 14:19:00,0.8849,0.8852,0.8849,0.8849,295000001.0
2009-05-07 14:20:00,0.8849,0.8849,0.88455,0.8846,319600000.0
2009-05-07 14:21:00,0.88455,0.88475,0.88455,0.8846,278800000.0
2009-05-07 14:22:00,0.8846,0.8849,0.8844,0.88485,398200000.0
2009-05-07 14:23:00,0.88485,0.88495,0.8847,0.8847,377600000.0
2009-05-07 14:24:00,0.8847,0.88495,0.8847,0.8849,260000000.0
2009-05-07 14:25:00,0.8849,0.8857,0.8849,0.8857,313500000.0
2009-05-07 14:26:00,0.8858,0.88585,0.8857,0.88585,322300000.0
2009-05-07 14:27:00,0.8859,0.886,0.88575,0.88575,390000000.0
2009-05-07 14:28:00,0.88575,0.8859,0.8857,0.88585,644399999.0
2009-05-07 14:29:00,0.8859,0.88595,0.8854,0.8856,367800000.0
2009-05-07 14:30:00,0.88555,0.88555,0.8851,0.8853,485800001.0
2009-05-07 14:31:00,0.8853,0.88555,0.8852,0.8852,438800000.0
2009-05-07 14:32:00,0.8852,0.88555,0.88515,0.8855,345600000.0
2009-05-07 14:33:00,0.88555,0.88555,0.88505,0.8851,257000000.0
2009-05-07 14:34:00,0.88505,0.8854,0.8834,0.88425,187400000.0
2009-05-07 14:35:00,0.8843,0.8851,0.8805,0.8811,480899999.0
2009-05-07 14:36:00,0.88115,0.88222,0.8798,0.88215,206600000.0
2009-05-07 14:37:00,0.88248,0.88277,0.88095,0.88265,169900000.0
2009-05-07 14:38:00,0.88275,0.8838,0.8818,0.88285,400000000.0
2009-05-07 14:39:00,0.88185,0.88305,0.8813,0.8823,269051478.0
2009-05-07 14:40:00,0.8823,0.8835,0.88225,0.8835,481700000.0
2009-05-07 14:41:00,0.8835,0.8847,0.8834,0.8847,386100000.0
2009-05-07 14:42:00,0.8847,0.8858,0.8847,0.88545,653200000.0
2009-05-07 14:43:00,0.8855,0.8874,0.8854,0.88675,621399998.0
2009-05-07 14:44:00,0.8868,0.88715,0.88625,0.8863,578799998.0
2009-05-07 14:45:00,0.8863,0.88655,0.88605,0.88625,290100000.0
2009-05-07 14:46:00,0.8863,0.88645,0.88595,0.8863,403600000.0
2009-05-07 14:47:00,0.8862,0.88865,0.8862,0.88855,472300000.0
2009-05-07 14:48:00,0.88865,0.88995,0.8886,0.8892,624099998.0
2009-05-07 14:49:00,0.8892,0.88935,0.889,0.889,267400000.0
2009-05-07 14:50:00,0.88905,0.88905,0.88845,0.88845,381200000.0
2009-05-07 14:51:00,0.8884,0.8887,0.88835,0.88865,441200000.0
2009-05-07 14:52:00,0.8886,0.88875,0.88845,0.88865,438399999.0
2009-05-07 14:53:00,0.88875,0.88875,0.8879,0.88815,439200000.0
2009-05-07 14:54:00,0.8881,0.8884,0.88805,0.8882,462399998.0
2009-05-07 14:55:00,0.88815,0.8883,0.88745,0.8876,335500000.0
2009-05-07 14:56:00,0.8876,0.88795,0.8871,0.8879,465000000.0
2009-05-07 14:57:00,0.8879,0.88955,0.88775,0.88915,377500001.0
2009-05-07 14:58:00,0.88915,0.8896,0.8889,0.88895,494500000.0
2009-05-07 14:59:00,0.889,0.88955,0.88875,0.8894,1412999992.0
2009-05-07 15:00:00,0.88945,0.89015,0.88935,0.89,530799999.0
2009-05-07 15:01:00,0.89,0.89015,0.8891,0.8894,297700001.0
2009-05-07 15:02:00,0.88945,0.8896,0.8891,0.8894,415400000.0
2009-05-07 15:03:00,0.88945,0.89,0.8892,0.8898,434000000.0
2009-05-07 15:04:00,0.8898,0.8905,0.8897,0.8904,593500001.0
2009-05-07 15:05:00,0.89045,0.89065,0.88985,0.8901,522300000.0
2009-05-07 15:06:00,0.89015,0.8911,0.89,0.8908,317799999.0
2009-05-07 15:07:00,0.8907,0.8926,0.89055,0.89245,588900001.0
2009-05-07 15:08:00,0.89245,0.8925,0.8917,0.8919,476600002.0
2009-05-07 15:09:00,0.8919,0.892,0.8912,0.89125,389200001.0
2009-05-07 15:10:00,0.89125,0.8917,0.89115,0.89135,369500000.0
2009-05-07 15:11:00,0.89125,0.89185,0.89125,0.8917,353200000.0
2009-05-07 15:12:00,0.8916,0.89165,0.89105,0.8913,394000000.0
2009-05-07 15:13:00,0.8913,0.8914,0.89105,0.8912,247400000.0
2009-05-07 15:14:00,0.8911,0.8916,0.8909,0.8916,242800000.0
2009-05-07 15:15:00,0.8916,0.8916,0.8905,0.8906,277200000.0
2009-05-07 15:16:00,0.89065,0.89145,0.8906,0.8914,289000000.0
2009-05-07 15:17:00,0.8914,0.8915,0.89085,0.89125,276200000.0
2009-05-07 15:18:00,0.89125,0.8913,0.8911,0.89115,360800000.0
2009-05-07 15:19:00,0.89115,0.89155,0.89115,0.8913,282300000.0
2009-05-07 15:20:00,0.8913,0.8914,0.89115,0.8912,539400001.0
2009-05-07 15:21:00,0.8912,0.8916,0.89065,0.89085,512000000.0
2009-05-07 15:22:00,0.89085,0.89105,0.8906,0.8909,361900000.0
2009-05-07 15:23:00,0.8908,0.8909,0.89055,0.89065,341200000.0
2009-05-07 15:24:00,0.8907,0.8911,0.8907,0.89085,438800000.0
2009-05-07 15:25:00,0.8909,0.89095,0.89065,0.8909,360200000.0
2009-05-07 15:26:00,0.8909,0.89095,0.8906,0.8906,436200000.0
2009-05-07 15:27:00,0.8906,0.8911,0.89055,0.8911,255800000.0
2009-05-07 15:28:00,0.8911,0.8914,0.89095,0.8913,343500000.0
2009-05-07 15:29:00,0.89135,0.89175,0.89125,0.8916,322700000.0
2009-05-07 15:30:00,0.89165,0.89195,0.89165,0.89185,286800000.0
2009-05-07 15:31:00,0.8919,0.89335,0.89185,0.8931,377900002.0
2009-05-07 15:32:00,0.8931,0.89315,0.8927,0.8928,366500000.0
2009-05-07 15:33:00,0.89285,0.89325,0.8928,0.893,1016699994.0
2009-05-07 15:34:00,0.893,0.8932,0.8928,0.89305,462999999.0
2009-05-07 15:35:00,0.89305,0.89305,0.8928,0.8928,203800000.0
2009-05-07 15:36:00,0.8928,0.89285,0.8925,0.8928,442800000.0
2009-05-07 15:37:00,0.8928,0.8929,0.8926,0.8928,363400000.0
2009-05-07 15:38:00,0.8928,0.8928,0.8925,0.89265,259800000.0
2009-05-07 15:39:00,0.8927,0.89275,0.8924,0.8926,304600000.0
2009-05-07 15:40:00,0.8926,0.8926,0.8917,0.892,436200000.0
2009-05-07 15:41:00,0.89205,0.8921,0.89185,0.8919,369300000.0
2009-05-07 15:42:00,0.89195,0.8921,0.89165,0.89175,412200000.0
2009-05-07 15:43:00,0.89175,0.89325,0.89175,0.89315,392500000.0
2009-05-07 15:44:00,0.89315,0.8933,0.893,0.89315,371900000.0
2009-05-07 15:45:00,0.8931,0.89315,0.8927,0.8929,295600000.0
2009-05-07 15:46:00,0.8929,0.89305,0.8927,0.89275,347100000.0
2009-05-07 15:47:00,0.8927,0.89285,0.8923,0.8924,322500000.0
2009-05-07 15:48:00,0.8924,0.89245,0.8921,0.8921,303800000.0
2009-05-07 15:49:00,0.8921,0.8922,0.8915,0.89155,338600000.0
2009-05-07 15:50:00,0.8917,0.8917,0.8912,0.8913,357000000.0
2009-05-07 15:51:00,0.8913,0.89165,0.8912,0.89135,379800000.0
2009-05-07 15:52:00,0.8913,0.89135,0.8912,0.8913,368000000.0
2009-05-07 15:53:00,0.8913,0.8915,0.89125,0.89125,240400000.0
2009-05-07 15:54:00,0.8913,0.8913,0.89075,0.8908,341399999.0
2009-05-07 15:55:00,0.8907,0.89135,0.8906,0.89135,389600000.0
2009-05-07 15:56:00,0.8913,0.8913,0.89085,0.8909,341400000.0
2009-05-07 15:57:00,0.8909,0.89095,0.89065,0.8907,208200000.0
2009-05-07 15:58:00,0.8907,0.89095,0.8906,0.89085,274200000.0
2009-05-07 15:59:00,0.8908,0.89105,0.8908,0.891,238400000.0
2009-05-07 16:00:00,0.891,0.8911,0.89095,0.89105,255600000.0
2009-05-07 16:01:00,0.89105,0.8912,0.891,0.8912,234200000.0
2009-05-07 16:02:00,0.8912,0.8915,0.8911,0.8913,226200000.0
2009-05-07 16:03:00,0.8913,0.89145,0.89105,0.89105,304000000.0
2009-05-07 16:04:00,0.89105,0.8911,0.89095,0.8911,351800001.0
2009-05-07 16:05:00,0.89105,0.8911,0.8908,0.89095,342399999.0
2009-05-07 16:06:00,0.89095,0.89095,0.89065,0.89065,354200000.0
2009-05-07 16:07:00,0.89065,0.89085,0.8904,0.89045,449000000.0
2009-05-07 16:08:00,0.8904,0.8906,0.89035,0.89045,324600000.0
2009-05-07 16:09:00,0.89045,0.8906,0.8901,0.8903,330200000.0
2009-05-07 16:10:00,0.8904,0.8905,0.8902,0.89035,394200000.0
2009-05-07 16:11:00,0.8903,0.89045,0.8902,0.89025,339600000.0
2009-05-07 16:12:00,0.8902,0.8903,0.8901,0.8901,427000001.0
2009-05-07 16:13:00,0.8901,0.8902,0.8894,0.8898,388000000.0
2009-05-07 16:14:00,0.8898,0.8899,0.8897,0.88985,283800000.0
2009-05-07 16:15:00,0.88985,0.8899,0.8897,0.8897,276600000.0
2009-05-07 16:16:00,0.8897,0.8899,0.8897,0.88985,317600000.0
2009-05-07 16:17:00,0.88985,0.8902,0.8898,0.89,288800000.0
2009-05-07 16:18:00,0.89,0.89025,0.89,0.8902,194200000.0
2009-05-07 16:19:00,0.8902,0.89025,0.89015,0.8902,81400000.0
2009-05-07 16:20:00,0.8902,0.8903,0.8902,0.8902,136800000.0
2009-05-07 16:21:00,0.8902,0.8903,0.89005,0.89015,251000000.0
2009-05-07 16:22:00,0.8901,0.8903,0.89005,0.8901,387800000.0
2009-05-07 16:23:00,0.8901,0.8901,0.8898,0.89,379400000.0
2009-05-07 16:24:00,0.89,0.8904,0.89,0.8903,507100000.0
2009-05-07 16:25:00,0.8903,0.8906,0.8902,0.8906,308400000.0
2009-05-07 16:26:00,0.8906,0.89075,0.8906,0.8907,288600000.0
2009-05-07 16:27:00,0.8907,0.8908,0.89015,0.8904,286200000.0
2009-05-07 16:28:00,0.8903,0.8903,0.8901,0.8901,279800000.0
2009-05-07 16:29:00,0.8901,0.89015,0.88985,0.89,329600000.0
2009-05-07 16:30:00,0.89,0.8901,0.8897,0.8898,228400000.0
2009-05-07 16:31:00,0.8898,0.8899,0.8898,0.8899,173600000.0
2009-05-07 16:32:00,0.8899,0.8903,0.88985,0.8903,252000000.0
2009-05-07 16:33:00,0.89025,0.8903,0.8902,0.89025,133600000.0
2009-05-07 16:34:00,0.89025,0.8907,0.8902,0.89055,309200000.0
2009-05-07 16:35:00,0.89055,0.8906,0.89035,0.89055,546400000.0
2009-05-07 16:36:00,0.8906,0.89125,0.89055,0.8912,240200000.0
2009-05-07 16:37:00,0.8912,0.8913,0.891,0.89105,350000000.0
2009-05-07 16:38:00,0.89105,0.8913,0.891,0.89105,204400000.0
2009-05-07 16:39:00,0.89105,0.8912,0.891,0.8911,232800000.0
2009-05-07 16:40:00,0.8911,0.8915,0.891,0.8915,306800000.0
2009-05-07 16:41:00,0.8915,0.8917,0.89145,0.8917,278800000.0
2009-05-07 16:42:00,0.8917,0.89175,0.8915,0.89155,286000000.0
2009-05-07 16:43:00,0.8916,0.8917,0.8911,0.8912,279600000.0
2009-05-07 16:44:00,0.8912,0.8913,0.89115,0.8912,96800000.0
2009-05-07 16:45:00,0.8912,0.8912,0.8908,0.891,249200000.0
2009-05-07 16:46:00,0.8911,0.8913,0.8911,0.89125,175900000.0
2009-05-07 16:47:00,0.89125,0.8913,0.89095,0.891,221600000.0
2009-05-07 16:48:00,0.891,0.8912,0.8909,0.89115,404800000.0
2009-05-07 16:49:00,0.89115,0.89155,0.89115,0.8914,386000000.0
2009-05-07 16:50:00,0.89145,0.8917,0.8914,0.8917,174200000.0
2009-05-07 16:51:00,0.8917,0.8918,0.89165,0.89175,145800000.0
2009-05-07 16:52:00,0.8918,0.8922,0.8917,0.89215,249500000.0
2009-05-07 16:53:00,0.8922,0.8922,0.89175,0.89185,206200000.0
2009-05-07 16:54:00,0.89185,0.8921,0.8918,0.892,231400000.0
2009-05-07 16:55:00,0.892,0.892,0.8918,0.89185,178200000.0
2009-05-07 16:56:00,0.89185,0.8919,0.8917,0.8918,187200000.0
2009-05-07 16:57:00,0.8918,0.8918,0.8916,0.8916,177200000.0
2009-05-07 16:58:00,0.8916,0.8917,0.89155,0.89155,260100000.0
2009-05-07 16:59:00,0.8916,0.8919,0.8914,0.89155,297900000.0
2009-05-07 17:00:00,0.89155,0.89205,0.89155,0.8916,287800000.0
2009-05-07 17:01:00,0.8916,0.8917,0.8915,0.8916,298800000.0
2009-05-07 17:02:00,0.8916,0.8917,0.89145,0.8915,217600000.0
2009-05-07 17:03:00,0.89155,0.8916,0.89145,0.8915,375600000.0
2009-05-07 17:04:00,0.8915,0.89165,0.8914,0.89155,129600000.0
2009-05-07 17:05:00,0.89155,0.8916,0.8912,0.89135,265400000.0
2009-05-07 17:06:00,0.8913,0.89155,0.8913,0.8915,294800000.0
2009-05-07 17:07:00,0.8914,0.89155,0.8914,0.8915,257000000.0
2009-05-07 17:08:00,0.8915,0.8915,0.8913,0.89135,190200000.0
2009-05-07 17:09:00,0.8913,0.8915,0.89125,0.89135,411400000.0
2009-05-07 17:10:00,0.8913,0.89135,0.89115,0.8912,358200000.0
2009-05-07 17:11:00,0.8912,0.8918,0.8911,0.8918,504600000.0
2009-05-07 17:12:00,0.8918,0.89205,0.89155,0.892,518600000.0
2009-05-07 17:13:00,0.89205,0.89275,0.892,0.89265,345499999.0
2009-05-07 17:14:00,0.89265,0.89295,0.89225,0.8923,541500000.0
2009-05-07 17:15:00,0.89225,0.89285,0.8922,0.8926,380800000.0
2009-05-07 17:16:00,0.8926,0.89275,0.8926,0.8927,308000000.0
2009-05-07 17:17:00,0.8927,0.8928,0.89255,0.8926,364000000.0
2009-05-07 17:18:00,0.8926,0.89265,0.89245,0.89265,358399999.0
2009-05-07 17:19:00,0.89265,0.8927,0.89245,0.8925,356200000.0
2009-05-07 17:20:00,0.8925,0.89255,0.8924,0.8924,296600000.0
2009-05-07 17:21:00,0.8924,0.8924,0.8918,0.892,374800000.0
2009-05-07 17:22:00,0.892,0.8923,0.892,0.8923,206400000.0
2009-05-07 17:23:00,0.8923,0.8923,0.892,0.892,316400000.0
2009-05-07 17:24:00,0.892,0.8921,0.8919,0.892,332200000.0
2009-05-07 17:25:00,0.892,0.8921,0.8919,0.892,208200000.0
2009-05-07 17:26:00,0.892,0.892,0.89185,0.89185,175000000.0
2009-05-07 17:27:00,0.8919,0.89205,0.89185,0.892,218800000.0
2009-05-07 17:28:00,0.892,0.89215,0.89195,0.89215,139600000.0
2009-05-07 17:29:00,0.89215,0.8922,0.89205,0.89215,236200000.0
2009-05-07 17:30:00,0.8922,0.89225,0.89205,0.8922,257000000.0
2009-05-07 17:31:00,0.89225,0.89255,0.8922,0.8925,281400000.0
2009-05-07 17:32:00,0.8925,0.89255,0.89225,0.8924,230600000.0
2009-05-07 17:33:00,0.89245,0.8927,0.89235,0.8925,236600000.0
2009-05-07 17:34:00,0.8924,0.89265,0.89235,0.89255,271100000.0
2009-05-07 17:35:00,0.8926,0.8926,0.8922,0.8925,250800000.0
2009-05-07 17:36:00,0.89255,0.8926,0.8924,0.89255,197200000.0
2009-05-07 17:37:00,0.89255,0.8926,0.89235,0.89255,168600000.0
2009-05-07 17:38:00,0.89255,0.893,0.89255,0.893,209200000.0
2009-05-07 17:39:00,0.893,0.893,0.89285,0.8929,341800000.0
2009-05-07 17:40:00,0.8929,0.8929,0.8926,0.89265,287200000.0
2009-05-07 17:41:00,0.89265,0.8929,0.89265,0.8928,230700000.0
2009-05-07 17:42:00,0.8928,0.8928,0.89265,0.89265,196800000.0
2009-05-07 17:43:00,0.89265,0.89275,0.89265,0.89265,226800000.0
2009-05-07 17:44:00,0.89265,0.89265,0.89255,0.8926,281800000.0
2009-05-07 17:45:00,0.8926,0.8928,0.8925,0.89265,235200000.0
2009-05-07 17:46:00,0.89265,0.89275,0.89255,0.89265,308200000.0
2009-05-07 17:47:00,0.89265,0.8927,0.8925,0.8925,339600000.0
2009-05-07 17:48:00,0.8925,0.8925,0.89225,0.8924,283200000.0
2009-05-07 17:49:00,0.8924,0.8924,0.8923,0.8924,190800000.0
2009-05-07 17:50:00,0.8924,0.8925,0.8922,0.8923,231600000.0
2009-05-07 17:51:00,0.8923,0.89235,0.89215,0.89215,263400000.0
2009-05-07 17:52:00,0.8922,0.8922,0.89195,0.8921,316200000.0
2009-05-07 17:53:00,0.89205,0.8922,0.892,0.89205,341600000.0
2009-05-07 17:54:00,0.8921,0.89235,0.89205,0.89235,413600000.0
2009-05-07 17:55:00,0.89235,0.8924,0.8922,0.89225,117200000.0
2009-05-07 17:56:00,0.89225,0.8923,0.8922,0.89225,159600000.0
2009-05-07 17:57:00,0.89225,0.8925,0.8922,0.8923,182800000.0
2009-05-07 17:58:00,0.8923,0.89245,0.8922,0.8922,263800000.0
2009-05-07 17:59:00,0.89215,0.8929,0.89215,0.8928,376200000.0
2009-05-07 18:00:00,0.8928,0.8929,0.8926,0.8927,214200000.0
2009-05-07 18:01:00,0.8927,0.8928,0.8927,0.89275,110200000.0
2009-05-07 18:02:00,0.89275,0.8928,0.8927,0.8927,100800000.0
2009-05-07 18:03:00,0.89275,0.89275,0.8927,0.8927,127000000.0
2009-05-07 18:04:00,0.8927,0.89295,0.8927,0.8929,215400000.0
2009-05-07 18:05:00,0.8929,0.893,0.8929,0.8929,107000000.0
2009-05-07 18:06:00,0.89295,0.8931,0.8929,0.8929,105600001.0
2009-05-07 18:07:00,0.8929,0.89295,0.89275,0.8929,118600000.0
2009-05-07 18:08:00,0.89295,0.893,0.89265,0.8928,259400000.0
2009-05-07 18:09:00,0.8928,0.8931,0.8927,0.8928,236600000.0
2009-05-07 18:10:00,0.8928,0.89295,0.8926,0.8929,136400000.0
2009-05-07 18:11:00,0.8929,0.8931,0.89285,0.89305,308200000.0
2009-05-07 18:12:00,0.89305,0.89315,0.8929,0.89295,270200000.0
2009-05-07 18:13:00,0.89295,0.89295,0.89255,0.8927,393600000.0
2009-05-07 18:14:00,0.8927,0.8927,0.89265,0.8927,173800000.0
2009-05-07 18:15:00,0.8927,0.8928,0.89265,0.89265,280200000.0
2009-05-07 18:16:00,0.89265,0.89265,0.8923,0.89235,251600000.0
2009-05-07 18:17:00,0.89235,0.89245,0.8923,0.8923,206200000.0
2009-05-07 18:18:00,0.8923,0.8923,0.8923,0.8923,111800000.0
2009-05-07 18:19:00,0.8923,0.8925,0.8923,0.89235,164199999.0
2009-05-07 18:20:00,0.8923,0.89265,0.89225,0.89265,158600000.0
2009-05-07 18:21:00,0.89265,0.89265,0.89245,0.89245,189800000.0
2009-05-07 18:22:00,0.8925,0.89265,0.8923,0.89235,132400000.0
2009-05-07 18:23:00,0.8924,0.8925,0.89235,0.89245,73600000.0
2009-05-07 18:24:00,0.89245,0.8926,0.89235,0.89255,136400000.0
2009-05-07 18:25:00,0.89255,0.8927,0.8924,0.89265,208000000.0
2009-05-07 18:26:00,0.89265,0.8927,0.8925,0.8925,91400000.0
2009-05-07 18:27:00,0.8925,0.8926,0.89245,0.8925,160800000.0
2009-05-07 18:28:00,0.8925,0.8925,0.89235,0.8924,141200000.0
2009-05-07 18:29:00,0.8924,0.89245,0.89235,0.8924,139400000.0
2009-05-07 18:30:00,0.8924,0.89245,0.89235,0.8924,169400000.0
2009-05-07 18:31:00,0.8923,0.89235,0.8923,0.89235,49400000.0
2009-05-07 18:32:00,0.89235,0.89245,0.8921,0.8924,191600000.0
2009-05-07 18:33:00,0.8924,0.8925,0.8924,0.8925,111400001.0
2009-05-07 18:34:00,0.8925,0.8926,0.8924,0.89245,304000000.0
2009-05-07 18:35:00,0.89245,0.8925,0.89235,0.8925,164000000.0
2009-05-07 18:36:00,0.89245,0.8925,0.8923,0.8924,138400000.0
2009-05-07 18:37:00,0.89245,0.8926,0.89245,0.8925,185100000.0
2009-05-07 18:38:00,0.8925,0.8926,0.8925,0.89255,53400000.0
2009-05-07 18:39:00,0.8925,0.89255,0.8924,0.8925,154200000.0
2009-05-07 18:40:00,0.8925,0.89265,0.89245,0.8925,125600000.0
2009-05-07 18:41:00,0.8925,0.8926,0.8924,0.89255,160400000.0
2009-05-07 18:42:00,0.89255,0.89255,0.8924,0.8924,151000000.0
2009-05-07 18:43:00,0.89245,0.8925,0.8924,0.8925,86600000.0
2009-05-07 18:44:00,0.8925,0.8925,0.8925,0.8925,30000000.0
2009-05-07 18:45:00,0.8925,0.8925,0.8924,0.89245,29400000.0
2009-05-07 18:46:00,0.89245,0.89245,0.89245,0.89245,18200000.0
2009-05-07 18:47:00,0.89245,0.8925,0.89245,0.89245,29200000.0
2009-05-07 18:48:00,0.89245,0.8927,0.8924,0.8925,105500000.0
2009-05-07 18:49:00,0.89245,0.8925,0.89245,0.8925,14800000.0
2009-05-07 18:50:00,0.8926,0.89275,0.89255,0.89255,74900000.0
2009-05-07 18:51:00,0.89255,0.8927,0.89255,0.8926,86600000.0
2009-05-07 18:52:00,0.89245,0.8925,0.8924,0.89245,120400000.0
2009-05-07 18:53:00,0.89245,0.8926,0.89235,0.8925,169600000.0
2009-05-07 18:54:00,0.8924,0.89265,0.89235,0.8926,132000000.0
2009-05-07 18:55:00,0.8926,0.8926,0.8925,0.8926,83200000.0
2009-05-07 18:56:00,0.89265,0.89265,0.89265,0.89265,160400000.0
2009-05-07 18:57:00,0.8927,0.8927,0.89265,0.8927,57800000.0
2009-05-07 18:58:00,0.8927,0.8927,0.8927,0.8927,19200000.0
2009-05-07 18:59:00,0.89265,0.8927,0.8926,0.8927,144400000.0
2009-05-07 19:00:00,0.89275,0.8928,0.8926,0.8927,139200000.0
2009-05-07 19:01:00,0.8927,0.8927,0.8926,0.8927,64000000.0
2009-05-07 19:02:00,0.8927,0.89275,0.8926,0.8927,161600000.0
2009-05-07 19:03:00,0.8927,0.8927,0.8924,0.8925,164599999.0
2009-05-07 19:04:00,0.8925,0.89265,0.89245,0.8926,126200000.0
2009-05-07 19:05:00,0.89255,0.89255,0.89245,0.89245,72600000.0
2009-05-07 19:06:00,0.8924,0.8925,0.8924,0.8924,113400000.0
2009-05-07 19:07:00,0.8924,0.89245,0.89215,0.8924,226700000.0
2009-05-07 19:08:00,0.89245,0.89245,0.8922,0.8923,173400000.0
2009-05-07 19:09:00,0.8923,0.8925,0.8923,0.8925,244000000.0
2009-05-07 19:10:00,0.8925,0.8925,0.89225,0.89235,67600000.0
2009-05-07 19:11:00,0.8923,0.8924,0.8923,0.89235,49800000.0
2009-05-07 19:12:00,0.89235,0.89245,0.89235,0.89245,37000000.0
2009-05-07 19:13:00,0.8924,0.8924,0.89215,0.89215,68200000.0
2009-05-07 19:14:00,0.89215,0.89215,0.89185,0.8919,137200000.0
2009-05-07 19:15:00,0.8919,0.8921,0.8919,0.89205,87800000.0
2009-05-07 19:16:00,0.892,0.892,0.89185,0.8919,116800000.0
2009-05-07 19:17:00,0.8919,0.89215,0.8919,0.89195,151000000.0
2009-05-07 19:18:00,0.89195,0.89195,0.89185,0.8919,126600000.0
2009-05-07 19:19:00,0.89195,0.89225,0.89185,0.89215,193600000.0
2009-05-07 19:20:00,0.89215,0.89245,0.89215,0.8923,171800000.0
2009-05-07 19:21:00,0.8923,0.8925,0.89225,0.8924,114000000.0
2009-05-07 19:22:00,0.89245,0.89255,0.8923,0.8924,188800000.0
2009-05-07 19:23:00,0.8924,0.8925,0.89235,0.8924,165400000.0
2009-05-07 19:24:00,0.8924,0.89245,0.89225,0.8923,143000000.0
2009-05-07 19:25:00,0.8923,0.89245,0.8923,0.89235,81000000.0
2009-05-07 19:26:00,0.89235,0.89245,0.89225,0.8924,126000000.0
2009-05-07 19:27:00,0.8923,0.8924,0.89225,0.89225,135200000.0
2009-05-07 19:28:00,0.89225,0.89225,0.89215,0.89225,65600000.0
2009-05-07 19:29:00,0.89225,0.8923,0.8922,0.89225,58600000.0
2009-05-07 19:30:00,0.89225,0.89245,0.8922,0.89245,109000000.0
2009-05-07 19:31:00,0.89245,0.89245,0.89235,0.8924,85600000.0
2009-05-07 19:32:00,0.8924,0.8924,0.8922,0.8922,250000000.0
2009-05-07 19:33:00,0.8922,0.8924,0.8922,0.89225,203600000.0
2009-05-07 19:34:00,0.89215,0.89245,0.89215,0.8924,129200000.0
2009-05-07 19:35:00,0.89235,0.89245,0.89215,0.89235,271800000.0
2009-05-07 19:36:00,0.89235,0.8925,0.8922,0.8924,170800000.0
2009-05-07 19:37:00,0.8924,0.8924,0.8921,0.8923,216000000.0
2009-05-07 19:38:00,0.8923,0.8925,0.89225,0.89245,113800000.0
2009-05-07 19:39:00,0.8925,0.8925,0.89215,0.89215,107400000.0
2009-05-07 19:40:00,0.89205,0.89205,0.8918,0.892,470800000.0
2009-05-07 19:41:00,0.89195,0.89235,0.89195,0.89235,188400000.0
2009-05-07 19:42:00,0.89235,0.8924,0.89215,0.8922,144000000.0
2009-05-07 19:43:00,0.8922,0.8922,0.89205,0.8922,162000000.0
2009-05-07 19:44:00,0.8922,0.89235,0.89165,0.89165,261400000.0
2009-05-07 19:45:00,0.8917,0.89205,0.89165,0.89195,153600000.0
2009-05-07 19:46:00,0.892,0.892,0.8919,0.89195,122400000.0
2009-05-07 19:47:00,0.892,0.8921,0.89185,0.89205,131400000.0
2009-05-07 19:48:00,0.8921,0.89235,0.8921,0.8923,191400000.0
2009-05-07 19:49:00,0.8923,0.8924,0.8922,0.8923,75400000.0
2009-05-07 19:50:00,0.89225,0.89225,0.89215,0.89215,196400000.0
2009-05-07 19:51:00,0.89215,0.8922,0.89175,0.89185,284000000.0
2009-05-07 19:52:00,0.89185,0.8921,0.8918,0.8918,234800000.0
2009-05-07 19:53:00,0.8918,0.8926,0.8917,0.8923,399500000.0
2009-05-07 19:54:00,0.89245,0.8925,0.89225,0.8924,236400000.0
2009-05-07 19:55:00,0.8924,0.8925,0.8923,0.8924,216200000.0
2009-05-07 19:56:00,0.8925,0.89255,0.89215,0.89215,182000000.0
2009-05-07 19:57:00,0.89215,0.8924,0.89215,0.89235,188200000.0
2009-05-07 19:58:00,0.89235,0.89235,0.89225,0.89225,186400000.0
2009-05-07 19:59:00,0.8923,0.8923,0.8921,0.89215,185000000.0
2009-05-07 20:00:00,0.89215,0.8924,0.89205,0.8922,281000000.0
2009-05-07 20:01:00,0.8922,0.8922,0.8918,0.8919,239800000.0
2009-05-07 20:02:00,0.8919,0.892,0.89185,0.892,188200000.0
2009-05-07 20:03:00,0.8919,0.8921,0.89185,0.89195,152500000.0
2009-05-07 20:04:00,0.892,0.8921,0.89195,0.8921,96000000.0
2009-05-07 20:05:00,0.8921,0.8921,0.89205,0.89205,52600000.0
2009-05-07 20:06:00,0.89205,0.8922,0.89205,0.89215,46600000.0
2009-05-07 20:07:00,0.89215,0.8925,0.89215,0.8924,144600000.0
2009-05-07 20:08:00,0.8924,0.89275,0.89235,0.89275,295600000.0
2009-05-07 20:09:00,0.8927,0.8928,0.89255,0.8928,220600000.0
2009-05-07 20:10:00,0.89275,0.8929,0.8927,0.8928,142800000.0
2009-05-07 20:11:00,0.89275,0.89275,0.89265,0.89275,187200000.0
2009-05-07 20:12:00,0.8928,0.89285,0.8927,0.89285,104400000.0
2009-05-07 20:13:00,0.8929,0.893,0.89275,0.893,94400000.0
2009-05-07 20:14:00,0.893,0.8931,0.89295,0.89295,290000000.0
2009-05-07 20:15:00,0.89295,0.89305,0.8928,0.89295,272000000.0
2009-05-07 20:16:00,0.89295,0.893,0.89275,0.8929,192700000.0
2009-05-07 20:17:00,0.89285,0.893,0.89285,0.89295,89100000.0
2009-05-07 20:18:00,0.89295,0.89325,0.89295,0.89315,193000000.0
2009-05-07 20:19:00,0.89315,0.89345,0.89305,0.89345,153100000.0
2009-05-07 20:20:00,0.89345,0.89345,0.89315,0.89335,315000000.0
2009-05-07 20:21:00,0.89335,0.8934,0.8933,0.89335,151200000.0
2009-05-07 20:22:00,0.8933,0.8934,0.8933,0.89335,48600000.0
2009-05-07 20:23:00,0.8933,0.8934,0.89315,0.89325,228100000.0
2009-05-07 20:24:00,0.8932,0.8934,0.8931,0.89315,274600000.0
2009-05-07 20:25:00,0.89315,0.89335,0.89315,0.89335,50400000.0
2009-05-07 20:26:00,0.89335,0.8934,0.8932,0.89325,147800000.0
2009-05-07 20:27:00,0.8933,0.8933,0.89315,0.8932,195200000.0
2009-05-07 20:28:00,0.8932,0.89325,0.89315,0.8932,289000000.0
2009-05-07 20:29:00,0.89325,0.8933,0.893,0.893,375800000.0
2009-05-07 20:30:00,0.8929,0.893,0.8927,0.89275,331200000.0
2009-05-07 20:31:00,0.89275,0.89285,0.89275,0.89275,170800000.0
2009-05-07 20:32:00,0.89275,0.89275,0.8927,0.8927,116600000.0
2009-05-07 20:33:00,0.8927,0.89275,0.8926,0.89265,209600000.0
2009-05-07 20:34:00,0.8927,0.8927,0.8926,0.8926,111600000.0
2009-05-07 20:35:00,0.89255,0.89265,0.89215,0.89215,259200000.0
2009-05-07 20:36:00,0.89215,0.89215,0.89185,0.8919,169200000.0
2009-05-07 20:37:00,0.89195,0.89195,0.8914,0.8914,246500000.0
2009-05-07 20:38:00,0.8914,0.89145,0.89095,0.89115,363600000.0
2009-05-07 20:39:00,0.89115,0.89125,0.8907,0.89075,245799999.0
2009-05-07 20:40:00,0.8908,0.89105,0.8907,0.89105,199700000.0
2009-05-07 20:41:00,0.89105,0.89115,0.89095,0.891,199400000.0
2009-05-07 20:42:00,0.89115,0.8912,0.89105,0.89105,123200000.0
2009-05-07 20:43:00,0.8911,0.8913,0.89105,0.8913,96000000.0
2009-05-07 20:44:00,0.8913,0.8915,0.8913,0.8914,79800000.0
2009-05-07 20:45:00,0.8914,0.89165,0.8914,0.8916,107000000.0
2009-05-07 20:46:00,0.8916,0.892,0.89155,0.8919,138600000.0
2009-05-07 20:47:00,0.89185,0.89195,0.89185,0.89195,66800000.0
2009-05-07 20:48:00,0.89195,0.892,0.8919,0.89195,31800000.0
2009-05-07 20:49:00,0.8919,0.8923,0.8919,0.8921,68200000.0
2009-05-07 20:50:00,0.8921,0.8922,0.89205,0.8921,91400000.0
2009-05-07 20:51:00,0.8922,0.8923,0.8921,0.89225,159000000.0
2009-05-07 20:52:00,0.8923,0.8923,0.89215,0.8922,231200000.0
2009-05-07 20:53:00,0.8922,0.8922,0.892,0.89205,82800000.0
2009-05-07 20:54:00,0.892,0.89215,0.8919,0.892,190600000.0
2009-05-07 20:55:00,0.892,0.8922,0.8919,0.8922,254800000.0
2009-05-07 20:56:00,0.8921,0.89225,0.892,0.892,215600000.0
2009-05-07 20:57:00,0.8921,0.8921,0.8919,0.89195,86200000.0
2009-05-07 20:58:00,0.8919,0.89195,0.89185,0.89195,68200000.0
2009-05-07 20:59:00,0.89195,0.892,0.8916,0.8916,298600000.0
2009-05-07 21:00:00,0.8916,0.8921,0.8916,0.89195,334200000.0
2009-05-07 21:01:00,0.892,0.8921,0.8917,0.89195,334000000.0
2009-05-07 21:02:00,0.89195,0.89215,0.89195,0.8921,129000000.0
2009-05-07 21:03:00,0.8921,0.8921,0.89205,0.8921,31800000.0
2009-05-07 21:04:00,0.8921,0.89215,0.8921,0.89215,237000000.0
2009-05-07 21:05:00,0.8922,0.89225,0.8921,0.89225,273400000.0
2009-05-07 21:06:00,0.89215,0.89215,0.8921,0.8921,186600000.0
2009-05-07 21:07:00,0.8921,0.89215,0.8921,0.8921,132400000.0
2009-05-07 21:08:00,0.8921,0.8922,0.8921,0.89215,182400000.0
2009-05-07 21:09:00,0.8921,0.89215,0.8921,0.8921,113600000.0
2009-05-07 21:10:00,0.8921,0.89215,0.89205,0.8921,97800000.0
2009-05-07 21:11:00,0.8921,0.8921,0.8917,0.89185,112400000.0
2009-05-07 21:12:00,0.8918,0.892,0.8917,0.89195,215600000.0
2009-05-07 21:13:00,0.89195,0.89205,0.89185,0.8919,129400000.0
2009-05-07 21:14:00,0.8919,0.8919,0.8917,0.89185,39700000.0
2009-05-07 21:15:00,0.89185,0.8921,0.89185,0.8921,34500000.0
2009-05-07 21:16:00,0.89205,0.8921,0.8919,0.8919,63200000.0
2009-05-07 21:17:00,0.8919,0.89215,0.8919,0.8921,65000000.0
2009-05-07 21:18:00,0.89205,0.89235,0.8919,0.89195,137600000.0
2009-05-07 21:19:00,0.89195,0.89205,0.8918,0.892,98800000.0
2009-05-07 21:20:00,0.89195,0.89195,0.8918,0.89185,295400000.0
2009-05-07 21:21:00,0.8918,0.8919,0.89165,0.8917,181800000.0
2009-05-07 21:22:00,0.8917,0.8918,0.8916,0.8918,152200000.0
2009-05-07 21:23:00,0.8918,0.8921,0.89175,0.89195,143200000.0
2009-05-07 21:24:00,0.892,0.8922,0.89195,0.89215,85000000.0
2009-05-07 21:25:00,0.89215,0.89215,0.8921,0.8921,28200000.0
2009-05-07 21:26:00,0.8921,0.8921,0.8921,0.8921,6800000.0
2009-05-07 21:27:00,0.8921,0.8921,0.8921,0.8921,124800000.0
2009-05-07 21:28:00,0.8921,0.89245,0.8919,0.89205,305675874.0
2009-05-07 21:29:00,0.89205,0.89205,0.8918,0.89185,272600000.0
2009-05-07 21:30:00,0.89185,0.8919,0.8917,0.89175,152600000.0
2009-05-07 21:31:00,0.8918,0.892,0.8917,0.892,204800000.0
2009-05-07 21:32:00,0.8919,0.89215,0.89185,0.89205,190800000.0
2009-05-07 21:33:00,0.89205,0.89205,0.8917,0.8918,216200000.0
2009-05-07 21:34:00,0.8918,0.8919,0.8917,0.89175,129400000.0
2009-05-07 21:35:00,0.89175,0.89175,0.8917,0.89175,145400000.0
2009-05-07 21:36:00,0.8917,0.89175,0.8917,0.8917,113400000.0
2009-05-07 21:37:00,0.8917,0.8917,0.8916,0.89165,156400000.0
2009-05-07 21:38:00,0.89165,0.89175,0.8916,0.89175,127200000.0
2009-05-07 21:39:00,0.8917,0.892,0.89165,0.8919,265000000.0
2009-05-07 21:40:00,0.8919,0.8919,0.89175,0.8918,198200000.0
2009-05-07 21:41:00,0.8918,0.8919,0.8918,0.8918,89600000.0
2009-05-07 21:42:00,0.89185,0.8919,0.89155,0.89155,182600000.0
2009-05-07 21:43:00,0.8916,0.8917,0.89155,0.8916,231400000.0
2009-05-07 21:44:00,0.8916,0.89185,0.8916,0.8917,239800000.0
2009-05-07 21:45:00,0.89175,0.8918,0.89155,0.8918,129200000.0
2009-05-07 21:46:00,0.89185,0.8919,0.89145,0.8915,158200000.0
2009-05-07 21:47:00,0.8915,0.8915,0.8913,0.8914,144600000.0
2009-05-07 21:48:00,0.89135,0.8916,0.8913,0.8916,179600000.0
2009-05-07 21:49:00,0.89155,0.8916,0.8915,0.89155,115000000.0
2009-05-07 21:50:00,0.8916,0.8916,0.8914,0.89145,62000000.0
2009-05-07 21:51:00,0.89145,0.89165,0.89145,0.8916,31400000.0
2009-05-07 21:52:00,0.8916,0.8916,0.8915,0.89155,50200000.0
2009-05-07 21:53:00,0.89155,0.89155,0.8913,0.8913,142400000.0
2009-05-07 21:54:00,0.89135,0.8914,0.891,0.8912,157000000.0
2009-05-07 21:55:00,0.8912,0.8914,0.89115,0.8914,147400000.0
2009-05-07 21:56:00,0.8914,0.8915,0.89135,0.89135,114600000.0
2009-05-07 21:57:00,0.89135,0.8914,0.8913,0.8914,48400000.0
2009-05-07 21:58:00,0.8914,0.89145,0.89115,0.8913,87000000.0
2009-05-07 21:59:00,0.89135,0.89155,0.89135,0.89155,65800000.0
2009-05-07 22:00:00,0.89155,0.89155,0.8911,0.8912,136200000.0
2009-05-07 22:01:00,0.8912,0.89125,0.89115,0.89115,37600000.0
2009-05-07 22:02:00,0.8911,0.89115,0.891,0.8911,32000000.0
2009-05-07 22:03:00,0.89115,0.89115,0.891,0.891,47200000.0
2009-05-07 22:04:00,0.8911,0.8911,0.8911,0.8911,14400000.0
2009-05-07 22:05:00,0.8911,0.8912,0.8911,0.8911,69400000.0
2009-05-07 22:06:00,0.8911,0.8911,0.8911,0.8911,26000000.0
2009-05-07 22:07:00,0.8912,0.8913,0.89115,0.8913,46000000.0
2009-05-07 22:08:00,0.8913,0.89145,0.8913,0.89135,110800000.0
2009-05-07 22:09:00,0.8914,0.8914,0.8913,0.89135,82200000.0
2009-05-07 22:10:00,0.89135,0.8915,0.89135,0.8915,44600000.0
2009-05-07 22:11:00,0.89145,0.8916,0.89145,0.8916,30600000.0
2009-05-07 22:12:00,0.8916,0.8916,0.8916,0.8916,9000000.0
2009-05-07 22:13:00,0.89165,0.89165,0.89155,0.8916,33800000.0
2009-05-07 22:14:00,0.8916,0.8918,0.8916,0.89175,183399997.0
2009-05-07 22:15:00,0.8918,0.89185,0.8918,0.8918,70400000.0
2009-05-07 22:16:00,0.8918,0.89185,0.8918,0.89185,31800000.0
2009-05-07 22:17:00,0.89185,0.89185,0.8918,0.8918,12800000.0
2009-05-07 22:18:00,0.8918,0.8919,0.8918,0.8919,9600000.0
2009-05-07 22:19:00,0.89185,0.8919,0.89185,0.89185,10200000.0
2009-05-07 22:20:00,0.8919,0.8919,0.89185,0.8919,8000000.0
2009-05-07 22:21:00,0.8919,0.89195,0.8918,0.8918,93800000.0
2009-05-07 22:22:00,0.89153,0.89153,0.89138,0.89138,89200000.0
2009-05-07 22:23:00,0.8918,0.8918,0.8918,0.8918,28000000.0
2009-05-07 22:24:00,0.8918,0.89185,0.8918,0.8918,50200000.0
2009-05-07 22:25:00,0.8918,0.8918,0.89175,0.8918,26000000.0
2009-05-07 22:26:00,0.89127,0.89151,0.89127,0.89131,152200000.0
2009-05-07 22:27:00,0.8918,0.8918,0.89175,0.89175,4800000.0
2009-05-07 22:28:00,0.8918,0.8918,0.8917,0.8918,107799999.0
2009-05-07 22:29:00,0.8918,0.8918,0.8918,0.8918,4800000.0
2009-05-07 22:30:00,0.89185,0.89185,0.89185,0.89185,14400000.0
2009-05-07 22:31:00,0.8918,0.8918,0.8918,0.8918,4800000.0
2009-05-07 22:32:00,0.8918,0.8918,0.8918,0.8918,4800000.0
2009-05-07 22:33:00,0.8918,0.8918,0.8918,0.8918,23600000.0
2009-05-07 22:34:00,0.8918,0.8918,0.8918,0.8918,12000000.0
2009-05-07 22:35:00,0.8918,0.8918,0.8918,0.8918,14400000.0
2009-05-07 22:36:00,0.8918,0.8918,0.8918,0.8918,3400000.0
2009-05-07 22:37:00,0.8918,0.8918,0.8917,0.8918,212399999.0
2009-05-07 22:38:00,0.8918,0.8918,0.89175,0.8918,42200000.0
2009-05-07 22:39:00,0.8918,0.89185,0.89175,0.89185,27600000.0
2009-05-07 22:40:00,0.89175,0.8918,0.89175,0.8918,34000000.0
2009-05-07 22:41:00,0.8918,0.89185,0.8918,0.8918,36600000.0
2009-05-07 22:42:00,0.89185,0.89185,0.89185,0.89185,2400000.0
2009-05-07 22:43:00,0.89185,0.89185,0.8918,0.8918,10400000.0
2009-05-07 22:44:00,0.8918,0.89185,0.8918,0.89185,48600000.0
2009-05-07 22:45:00,0.8918,0.8918,0.8918,0.8918,6800000.0
2009-05-07 22:46:00,0.89185,0.89185,0.89185,0.89185,13000000.0
2009-05-07 22:47:00,0.8918,0.8919,0.8918,0.8919,5800000.0
2009-05-07 22:48:00,0.8918,0.89185,0.8918,0.89185,52800000.0
2009-05-07 22:49:00,0.89185,0.89195,0.8918,0.89185,44000000.0
2009-05-07 22:50:00,0.89185,0.89195,0.8918,0.8918,64600000.0
2009-05-07 22:51:00,0.89185,0.89185,0.8917,0.8918,108600000.0
2009-05-07 22:52:00,0.8917,0.8918,0.8917,0.8918,52400000.0
2009-05-07 22:53:00,0.8918,0.8918,0.89175,0.8918,52600000.0
2009-05-07 22:54:00,0.8918,0.8918,0.8918,0.8918,22600000.0
2009-05-07 22:55:00,0.8918,0.8918,0.8914,0.8914,26000000.0
2009-05-07 22:56:00,0.89155,0.8916,0.8915,0.8915,16800000.0
2009-05-07 22:57:00,0.8915,0.89175,0.89145,0.89155,54800000.0
2009-05-07 22:58:00,0.89145,0.89165,0.89125,0.8914,213800000.0
2009-05-07 22:59:00,0.8913,0.8915,0.8913,0.89135,199000000.0
2009-05-07 23:00:00,0.89135,0.8916,0.8912,0.8912,22400000.0
2009-05-07 23:01:00,0.89062,0.89117,0.89044,0.89109,51200000.0
2009-05-07 23:02:00,0.8901,0.89063,0.88985,0.89035,23600000.0
2009-05-07 23:03:00,0.8903,0.89075,0.89,0.89015,103000000.0
2009-05-07 23:04:00,0.8903,0.8903,0.89,0.89015,107800000.0
2009-05-07 23:05:00,0.89015,0.8903,0.8895,0.88965,51400000.0
2009-05-07 23:06:00,0.88975,0.89,0.8893,0.89,144600000.0
2009-05-07 23:07:00,0.88995,0.89005,0.88975,0.89,62400000.0
2009-05-07 23:08:00,0.89015,0.89015,0.88975,0.88995,150800000.0
2009-05-07 23:09:00,0.89005,0.8901,0.8899,0.89,55800000.0
2009-05-07 23:10:00,0.89,0.8901,0.8897,0.88985,68200000.0
2009-05-07 23:11:00,0.88995,0.89045,0.88995,0.89025,118000000.0
2009-05-07 23:12:00,0.89025,0.8904,0.89015,0.89025,93800000.0
2009-05-07 23:13:00,0.89035,0.8905,0.89015,0.89015,79200000.0
2009-05-07 23:14:00,0.89015,0.8904,0.89015,0.89035,36600000.0
2009-05-07 23:15:00,0.8903,0.89085,0.8903,0.89085,70000000.0
2009-05-07 23:16:00,0.8908,0.89105,0.89065,0.89105,40700000.0
2009-05-07 23:17:00,0.89095,0.89105,0.89095,0.891,37000000.0
2009-05-07 23:18:00,0.891,0.891,0.89075,0.89075,17800000.0
2009-05-07 23:19:00,0.89075,0.89115,0.89075,0.89105,32800000.0
2009-05-07 23:20:00,0.89105,0.8912,0.8907,0.8907,47400000.0
2009-05-07 23:21:00,0.89065,0.89065,0.89065,0.89065,1200000.0
2009-05-07 23:22:00,0.89065,0.89065,0.8905,0.8906,9600000.0
2009-05-07 23:23:00,0.8906,0.89075,0.8905,0.8906,28800000.0
2009-05-07 23:24:00,0.8907,0.8908,0.8907,0.8908,8400000.0
2009-05-07 23:25:00,0.8908,0.8908,0.89065,0.89065,15600000.0
2009-05-07 23:26:00,0.89075,0.89075,0.89065,0.89075,12000000.0
2009-05-07 23:27:00,0.89075,0.8908,0.89055,0.8906,14200000.0
2009-05-07 23:28:00,0.8906,0.8906,0.89055,0.89055,4000000.0
2009-05-07 23:29:00,0.8905,0.8906,0.8905,0.8906,27000000.0
2009-05-07 23:30:00,0.8905,0.8907,0.8905,0.89065,72800000.0
2009-05-07 23:31:00,0.89065,0.8911,0.89065,0.89105,51000000.0
2009-05-07 23:32:00,0.89105,0.89105,0.8907,0.89085,29200000.0
2009-05-07 23:33:00,0.89085,0.891,0.8904,0.8906,105800000.0
2009-05-07 23:34:00,0.8905,0.8908,0.8905,0.8908,80800000.0
2009-05-07 23:35:00,0.8908,0.8908,0.8906,0.8906,61000000.0
2009-05-07 23:36:00,0.89055,0.891,0.8905,0.891,51200000.0
2009-05-07 23:37:00,0.891,0.89105,0.89095,0.89105,46200000.0
2009-05-07 23:38:00,0.8911,0.89115,0.89095,0.8911,63000000.0
2009-05-07 23:39:00,0.8911,0.8911,0.8911,0.8911,17600000.0
2009-05-07 23:40:00,0.8912,0.89135,0.8911,0.8911,85800000.0
2009-05-07 23:41:00,0.8911,0.8912,0.8911,0.8912,7200000.0
2009-05-07 23:42:00,0.89115,0.89115,0.8909,0.89094,199200000.0
2009-05-07 23:43:00,0.8912,0.89125,0.8908,0.8908,77000000.0
2009-05-07 23:44:00,0.8909,0.8909,0.8908,0.8909,31200000.0
2009-05-07 23:45:00,0.89095,0.89105,0.89095,0.89105,2600000.0
2009-05-07 23:46:00,0.89095,0.8911,0.89095,0.89095,14800000.0
2009-05-07 23:47:00,0.89095,0.891,0.89095,0.89095,7200000.0
2009-05-07 23:48:00,0.89095,0.89095,0.89075,0.89075,23400000.0
2009-05-07 23:49:00,0.8908,0.8908,0.89075,0.89075,10400000.0
2009-05-07 23:50:00,0.89075,0.8908,0.8907,0.8907,35200000.0
2009-05-07 23:51:00,0.89075,0.8908,0.89065,0.8907,38400000.0
2009-05-07 23:52:00,0.89075,0.89075,0.8907,0.8907,11600000.0
2009-05-07 23:53:00,0.8907,0.8907,0.8906,0.89065,49000000.0
2009-05-07 23:54:00,0.89065,0.89065,0.89045,0.8906,61200000.0
2009-05-07 23:55:00,0.89065,0.89075,0.8906,0.8907,19200000.0
2009-05-07 23:56:00,0.8907,0.8907,0.8904,0.8904,58600000.0
2009-05-07 23:57:00,0.8904,0.89075,0.8904,0.89065,91200000.0
2009-05-07 23:58:00,0.89075,0.89075,0.89035,0.8905,135600000.0
2009-05-07 23:59:00,0.89035,0.89055,0.89035,0.89035,126800000.0
2009-05-08 00:00:00,0.89035,0.8906,0.89035,0.8905,117600000.0
2009-05-08 00:01:00,0.8904,0.8905,0.8903,0.89045,49400000.0
2009-05-08 00:02:00,0.89045,0.8911,0.89045,0.891,80800000.0
2009-05-08 00:03:00,0.89095,0.891,0.89075,0.8908,106400000.0
2009-05-08 00:04:00,0.8908,0.8908,0.8908,0.8908,3400000.0
2009-05-08 00:05:00,0.8909,0.8909,0.89085,0.89085,6600000.0
2009-05-08 00:06:00,0.8909,0.8909,0.89075,0.89075,7400000.0
2009-05-08 00:07:00,0.89075,0.89075,0.89075,0.89075,9800000.0
2009-05-08 00:08:00,0.89075,0.8908,0.89075,0.8908,15800000.0
2009-05-08 00:09:00,0.8908,0.8909,0.8908,0.8909,4800000.0
2009-05-08 00:10:00,0.89085,0.8909,0.8908,0.8908,14000000.0
2009-05-08 00:11:00,0.8909,0.89095,0.8908,0.8908,8000000.0
2009-05-08 00:12:00,0.89085,0.89095,0.8908,0.89095,13000000.0
2009-05-08 00:13:00,0.89085,0.89125,0.89085,0.8911,54600000.0
2009-05-08 00:14:00,0.89115,0.89125,0.8911,0.89115,24000000.0
2009-05-08 00:15:00,0.8911,0.89115,0.89095,0.8911,76800000.0
2009-05-08 00:16:00,0.89115,0.8913,0.891,0.89105,56200000.0
2009-05-08 00:17:00,0.891,0.8911,0.89075,0.8909,63400000.0
2009-05-08 00:18:00,0.89095,0.89095,0.8906,0.89075,105000000.0
2009-05-08 00:19:00,0.89075,0.89075,0.89065,0.89075,109800000.0
2009-05-08 00:20:00,0.8907,0.89075,0.89065,0.89075,69800000.0
2009-05-08 00:21:00,0.89075,0.89075,0.89065,0.89065,25200000.0
2009-05-08 00:22:00,0.89065,0.89065,0.89045,0.89055,81600000.0
2009-05-08 00:23:00,0.89055,0.89055,0.89055,0.89055,7000000.0
2009-05-08 00:24:00,0.89055,0.89055,0.89055,0.89055,21000000.0
2009-05-08 00:25:00,0.89055,0.89075,0.8905,0.89075,34800000.0
2009-05-08 00:26:00,0.8907,0.89075,0.89035,0.89075,122600000.0
2009-05-08 00:27:00,0.89075,0.8908,0.8906,0.8908,69600000.0
2009-05-08 00:28:00,0.8908,0.89085,0.89065,0.89065,57200000.0
2009-05-08 00:29:00,0.8907,0.89105,0.8907,0.8908,84400000.0
2009-05-08 00:30:00,0.89075,0.8908,0.89065,0.8907,40400000.0
2009-05-08 00:31:00,0.89075,0.8913,0.8907,0.8913,67800000.0
2009-05-08 00:32:00,0.8913,0.8914,0.8911,0.8914,34600000.0
2009-05-08 00:33:00,0.89135,0.89135,0.8909,0.8909,76600000.0
2009-05-08 00:34:00,0.8909,0.89095,0.8909,0.8909,70400000.0
2009-05-08 00:35:00,0.8909,0.89095,0.8909,0.8909,121800000.0
2009-05-08 00:36:00,0.8909,0.89095,0.89075,0.89095,119000000.0
2009-05-08 00:37:00,0.8909,0.8909,0.89045,0.8907,46000000.0
2009-05-08 00:38:00,0.89065,0.8907,0.8905,0.8905,72400000.0
2009-05-08 00:39:00,0.8905,0.8906,0.8905,0.89055,40200000.0
2009-05-08 00:40:00,0.8906,0.8906,0.8905,0.8906,31200000.0
2009-05-08 00:41:00,0.8906,0.8906,0.89045,0.89045,30800000.0
2009-05-08 00:42:00,0.8904,0.89055,0.89035,0.89055,105200000.0
2009-05-08 00:43:00,0.8906,0.89065,0.8906,0.8906,6600000.0
2009-05-08 00:44:00,0.89055,0.89085,0.89055,0.8907,32400000.0
2009-05-08 00:45:00,0.89075,0.89085,0.89045,0.89085,117200000.0
2009-05-08 00:46:00,0.89085,0.8911,0.8904,0.891,187200000.0
2009-05-08 00:47:00,0.89095,0.89105,0.8908,0.8909,117600000.0
2009-05-08 00:48:00,0.89095,0.89105,0.8909,0.891,119400000.0
2009-05-08 00:49:00,0.8909,0.89105,0.8909,0.8909,75000000.0
2009-05-08 00:50:00,0.891,0.89105,0.8909,0.891,20000000.0
2009-05-08 00:51:00,0.89095,0.8911,0.8909,0.89105,86400000.0
2009-05-08 00:52:00,0.89105,0.89105,0.89085,0.89085,84400000.0
2009-05-08 00:53:00,0.89085,0.8909,0.89085,0.89085,11600000.0
2009-05-08 00:54:00,0.89085,0.8909,0.89085,0.89085,32400000.0
2009-05-08 00:55:00,0.89058,0.89077,0.89057,0.89057,244000000.0
2009-05-08 00:56:00,0.8909,0.8909,0.8908,0.8908,41400000.0
2009-05-08 00:57:00,0.8908,0.89085,0.89055,0.8907,194200000.0
2009-05-08 00:58:00,0.8906,0.89065,0.8905,0.89065,40000000.0
2009-05-08 00:59:00,0.89065,0.89085,0.89065,0.89085,91600000.0
2009-05-08 01:00:00,0.89085,0.89085,0.89065,0.8908,120400000.0
2009-05-08 01:01:00,0.8907,0.8908,0.8907,0.8907,91000000.0
2009-05-08 01:02:00,0.8907,0.8907,0.89065,0.8907,18400000.0
2009-05-08 01:03:00,0.89065,0.89075,0.89065,0.8907,11400000.0
2009-05-08 01:04:00,0.8907,0.89085,0.8907,0.8907,43200000.0
2009-05-08 01:05:00,0.89046,0.89067,0.89039,0.89039,77800000.0
2009-05-08 01:06:00,0.8907,0.8907,0.8907,0.8907,55000000.0
2009-05-08 01:07:00,0.8907,0.8907,0.8907,0.8907,4200000.0
2009-05-08 01:08:00,0.8907,0.89105,0.8907,0.89105,43400000.0
2009-05-08 01:09:00,0.891,0.891,0.89085,0.89085,15600000.0
2009-05-08 01:10:00,0.8908,0.8909,0.8908,0.8909,21400000.0
2009-05-08 01:11:00,0.89095,0.89095,0.8908,0.89085,25200000.0
2009-05-08 01:12:00,0.8909,0.8909,0.8909,0.8909,5400000.0
2009-05-08 01:13:00,0.8908,0.8909,0.8908,0.89085,20800000.0
2009-05-08 01:14:00,0.89085,0.8909,0.8907,0.8909,33800000.0
2009-05-08 01:15:00,0.8909,0.8909,0.8907,0.8907,52000000.0
2009-05-08 01:16:00,0.8907,0.8909,0.8907,0.89085,43400000.0
2009-05-08 01:17:00,0.89085,0.8909,0.8908,0.8909,44800000.0
2009-05-08 01:18:00,0.8909,0.89095,0.8909,0.8909,36200000.0
2009-05-08 01:19:00,0.8909,0.89095,0.8908,0.89085,137200000.0
2009-05-08 01:20:00,0.8909,0.89095,0.8909,0.89095,35700000.0
2009-05-08 01:21:00,0.891,0.891,0.8909,0.8909,116400000.0
2009-05-08 01:22:00,0.8909,0.89095,0.8909,0.8909,47200000.0
2009-05-08 01:23:00,0.89095,0.89115,0.89095,0.8911,55600000.0
2009-05-08 01:24:00,0.8911,0.8911,0.8907,0.8907,80800000.0
2009-05-08 01:25:00,0.8908,0.89095,0.8906,0.8908,178000000.0
2009-05-08 01:26:00,0.8908,0.8908,0.8907,0.89075,103600000.0
2009-05-08 01:27:00,0.8908,0.8908,0.89075,0.8908,19800000.0
2009-05-08 01:28:00,0.8908,0.8908,0.8906,0.89075,197800000.0
2009-05-08 01:29:00,0.8908,0.8908,0.8906,0.8906,142800000.0
2009-05-08 01:30:00,0.89065,0.8907,0.8906,0.8907,101200000.0
2009-05-08 01:31:00,0.8907,0.8907,0.8905,0.8905,62600000.0
2009-05-08 01:32:00,0.8905,0.8905,0.8905,0.8905,4800000.0
2009-05-08 01:33:00,0.8905,0.8905,0.8904,0.8905,165400000.0
2009-05-08 01:34:00,0.89045,0.8906,0.8904,0.8906,77800000.0
2009-05-08 01:35:00,0.8905,0.8905,0.8905,0.8905,89400000.0
2009-05-08 01:36:00,0.8905,0.8905,0.8905,0.8905,54800000.0
2009-05-08 01:37:00,0.8905,0.8906,0.8905,0.8906,38200000.0
2009-05-08 01:38:00,0.8905,0.8906,0.8905,0.89055,73600000.0
2009-05-08 01:39:00,0.89011,0.89042,0.89011,0.89042,75400000.0
2009-05-08 01:40:00,0.8905,0.8907,0.8905,0.89055,145600000.0
2009-05-08 01:41:00,0.8907,0.8907,0.89055,0.89055,55400000.0
2009-05-08 01:42:00,0.8906,0.8906,0.8905,0.8906,72000000.0
2009-05-08 01:43:00,0.8906,0.8907,0.8906,0.8906,19800000.0
2009-05-08 01:44:00,0.8906,0.89065,0.89055,0.89055,17000000.0
2009-05-08 01:45:00,0.89055,0.89075,0.8905,0.89065,120600000.0
2009-05-08 01:46:00,0.8907,0.8907,0.8906,0.8906,11600000.0
2009-05-08 01:47:00,0.8906,0.8907,0.8906,0.8907,8200000.0
2009-05-08 01:48:00,0.8907,0.89075,0.89065,0.89065,38800000.0
2009-05-08 01:49:00,0.89075,0.8908,0.89065,0.89075,22200000.0
2009-05-08 01:50:00,0.89065,0.89125,0.89065,0.89115,121800000.0
2009-05-08 01:51:00,0.8912,0.8912,0.89065,0.8908,106400000.0
2009-05-08 01:52:00,0.89075,0.8908,0.89065,0.89075,112600000.0
2009-05-08 01:53:00,0.8907,0.89075,0.89055,0.8907,151000000.0
2009-05-08 01:54:00,0.8907,0.8909,0.89065,0.8907,133600000.0
2009-05-08 01:55:00,0.89065,0.8907,0.89055,0.8907,80400000.0
2009-05-08 01:56:00,0.89065,0.8908,0.8905,0.8907,223600000.0
2009-05-08 01:57:00,0.89075,0.8909,0.8906,0.8908,170000000.0
2009-05-08 01:58:00,0.8908,0.89085,0.89065,0.89065,46200000.0
2009-05-08 01:59:00,0.8907,0.89075,0.89065,0.89065,40000000.0
2009-05-08 02:00:00,0.89065,0.8908,0.89065,0.8907,49800000.0
2009-05-08 02:01:00,0.8907,0.8907,0.8906,0.89065,104600000.0
2009-05-08 02:02:00,0.89065,0.89065,0.8905,0.8905,132200000.0
2009-05-08 02:03:00,0.8905,0.8905,0.89025,0.8903,194000000.0
2009-05-08 02:04:00,0.89025,0.89065,0.8902,0.8906,269800000.0
2009-05-08 02:05:00,0.8906,0.8906,0.89025,0.8903,194600000.0
2009-05-08 02:06:00,0.8903,0.89045,0.8903,0.8904,141600000.0
2009-05-08 02:07:00,0.8904,0.89065,0.8904,0.8906,82000000.0
2009-05-08 02:08:00,0.8906,0.89065,0.8906,0.8906,115200000.0
2009-05-08 02:09:00,0.8906,0.8908,0.8906,0.8908,75400000.0
2009-05-08 02:10:00,0.8908,0.8909,0.8908,0.89085,31600000.0
2009-05-08 02:11:00,0.8908,0.8909,0.8908,0.89085,67200000.0
2009-05-08 02:12:00,0.89085,0.89085,0.89075,0.8908,158400000.0
2009-05-08 02:13:00,0.89085,0.89085,0.89075,0.8908,56800000.0
2009-05-08 02:14:00,0.8908,0.89085,0.89065,0.89085,145400000.0
2009-05-08 02:15:00,0.89085,0.8909,0.89075,0.8908,164999999.0
2009-05-08 02:16:00,0.89085,0.89085,0.8906,0.89065,163600001.0
2009-05-08 02:17:00,0.89065,0.8908,0.8906,0.8908,373600000.0
2009-05-08 02:18:00,0.8908,0.8909,0.8906,0.8908,275600000.0
2009-05-08 02:19:00,0.89085,0.8909,0.8908,0.8908,106000000.0
2009-05-08 02:20:00,0.89085,0.8909,0.8908,0.8909,90400000.0
2009-05-08 02:21:00,0.8908,0.891,0.8908,0.891,84800000.0
2009-05-08 02:22:00,0.8909,0.891,0.8909,0.8909,228200000.0
2009-05-08 02:23:00,0.8909,0.89095,0.8908,0.8909,182000000.0
2009-05-08 02:24:00,0.891,0.891,0.8908,0.89095,82800000.0
2009-05-08 02:25:00,0.89095,0.89095,0.89085,0.8909,36000000.0
2009-05-08 02:26:00,0.89085,0.89095,0.8908,0.89085,212200000.0
2009-05-08 02:27:00,0.8909,0.89095,0.89085,0.8909,159800000.0
2009-05-08 02:28:00,0.8909,0.8909,0.89055,0.89075,214600000.0
2009-05-08 02:29:00,0.8908,0.89095,0.89075,0.8909,123400000.0
2009-05-08 02:30:00,0.8909,0.891,0.8909,0.8909,59000000.0
2009-05-08 02:31:00,0.891,0.89105,0.89095,0.891,44000000.0
2009-05-08 02:32:00,0.89105,0.89105,0.89075,0.89085,144600000.0
2009-05-08 02:33:00,0.89085,0.8909,0.89065,0.8907,80600000.0
2009-05-08 02:34:00,0.8907,0.8907,0.8906,0.89065,22400000.0
2009-05-08 02:35:00,0.8907,0.89095,0.89065,0.8908,81200000.0
2009-05-08 02:36:00,0.891,0.8912,0.891,0.8911,241000000.0
2009-05-08 02:37:00,0.8911,0.8912,0.8909,0.8909,182200000.0
2009-05-08 02:38:00,0.89095,0.89095,0.89055,0.89075,134000000.0
2009-05-08 02:39:00,0.89075,0.89085,0.89075,0.89085,85800000.0
2009-05-08 02:40:00,0.89085,0.89085,0.89055,0.89075,199800001.0
2009-05-08 02:41:00,0.8907,0.89075,0.8906,0.8907,133200000.0
2009-05-08 02:42:00,0.8907,0.89085,0.89045,0.89085,114400000.0
2009-05-08 02:43:00,0.89085,0.89105,0.8907,0.89095,183600000.0
2009-05-08 02:44:00,0.89095,0.8911,0.89065,0.8907,135000000.0
2009-05-08 02:45:00,0.8907,0.89085,0.8906,0.8907,165600000.0
2009-05-08 02:46:00,0.89065,0.89085,0.89065,0.8907,76200000.0
2009-05-08 02:47:00,0.8907,0.891,0.8904,0.891,139000000.0
2009-05-08 02:48:00,0.891,0.891,0.8906,0.8908,113800000.0
2009-05-08 02:49:00,0.8908,0.8908,0.8906,0.89075,226400000.0
2009-05-08 02:50:00,0.89075,0.89085,0.8905,0.89065,214600000.0
2009-05-08 02:51:00,0.89065,0.8908,0.89055,0.8906,197400000.0
2009-05-08 02:52:00,0.8906,0.8909,0.8905,0.8908,53400000.0
2009-05-08 02:53:00,0.89045,0.8908,0.89045,0.8908,206800000.0
2009-05-08 02:54:00,0.8908,0.8908,0.89025,0.8908,43800000.0
2009-05-08 02:55:00,0.8908,0.8908,0.8903,0.8904,259600000.0
2009-05-08 02:56:00,0.8904,0.89065,0.8903,0.89035,316400000.0
2009-05-08 02:57:00,0.89035,0.8905,0.8903,0.8904,258400000.0
2009-05-08 02:58:00,0.8904,0.8905,0.89035,0.89045,185200000.0
2009-05-08 02:59:00,0.89035,0.89045,0.89035,0.89035,266000000.0
2009-05-08 03:00:00,0.89035,0.89045,0.8903,0.89035,121600000.0
2009-05-08 03:01:00,0.89035,0.8906,0.89035,0.8905,114400000.0
2009-05-08 03:02:00,0.89055,0.89055,0.89035,0.8905,369800000.0
2009-05-08 03:03:00,0.8905,0.8905,0.89035,0.89035,118200000.0
2009-05-08 03:04:00,0.89035,0.89045,0.89025,0.89035,154600000.0
2009-05-08 03:05:00,0.89035,0.8906,0.89035,0.8906,160600000.0
2009-05-08 03:06:00,0.89065,0.89065,0.8905,0.8905,143200000.0
2009-05-08 03:07:00,0.89045,0.8906,0.8904,0.89055,125000000.0
2009-05-08 03:08:00,0.8905,0.8907,0.8905,0.8907,77000000.0
2009-05-08 03:09:00,0.8907,0.8907,0.89045,0.89065,184000000.0
2009-05-08 03:10:00,0.89065,0.89075,0.8906,0.89065,150200000.0
2009-05-08 03:11:00,0.89065,0.89085,0.8904,0.8905,164800000.0
2009-05-08 03:12:00,0.89045,0.89075,0.89045,0.8906,178000000.0
2009-05-08 03:13:00,0.89055,0.8906,0.8905,0.8906,94200000.0
2009-05-08 03:14:00,0.8906,0.89075,0.89055,0.89075,49200000.0
2009-05-08 03:15:00,0.89075,0.89075,0.89075,0.89075,25800000.0
2009-05-08 03:16:00,0.89075,0.89075,0.89055,0.89055,193800000.0
2009-05-08 03:17:00,0.89055,0.89065,0.89055,0.8906,138600000.0
2009-05-08 03:18:00,0.89055,0.8907,0.89035,0.8904,156200000.0
2009-05-08 03:19:00,0.89045,0.8906,0.89045,0.89045,86200000.0
2009-05-08 03:20:00,0.89045,0.89065,0.8904,0.8906,206000000.0
2009-05-08 03:21:00,0.8906,0.89065,0.89055,0.89055,88200000.0
2009-05-08 03:22:00,0.89055,0.89065,0.8905,0.8906,104400000.0
2009-05-08 03:23:00,0.8906,0.8909,0.89055,0.8907,63600000.0
2009-05-08 03:24:00,0.89065,0.8908,0.89065,0.8908,70800000.0
2009-05-08 03:25:00,0.8908,0.89095,0.89035,0.89035,212000000.0
2009-05-08 03:26:00,0.89035,0.8905,0.8903,0.8905,142800000.0
2009-05-08 03:27:00,0.8905,0.89085,0.89045,0.89065,138400000.0
2009-05-08 03:28:00,0.8905,0.8907,0.8904,0.89055,126200000.0
2009-05-08 03:29:00,0.89055,0.8909,0.8905,0.89085,142200000.0
2009-05-08 03:30:00,0.89085,0.8909,0.89055,0.89065,138600000.0
2009-05-08 03:31:00,0.8907,0.8908,0.89055,0.8908,127600000.0
2009-05-08 03:32:00,0.8908,0.89095,0.89065,0.89095,189800000.0
2009-05-08 03:33:00,0.89085,0.8909,0.8908,0.8908,79800000.0
2009-05-08 03:34:00,0.89075,0.8908,0.8907,0.8908,35600000.0
2009-05-08 03:35:00,0.89075,0.89105,0.8906,0.8906,230800000.0
2009-05-08 03:36:00,0.8906,0.8907,0.8906,0.8907,40600000.0
2009-05-08 03:37:00,0.8907,0.8909,0.8906,0.8906,160200000.0
2009-05-08 03:38:00,0.8906,0.8908,0.8906,0.8907,101600000.0
2009-05-08 03:39:00,0.8907,0.8908,0.89065,0.89065,79600000.0
2009-05-08 03:40:00,0.8906,0.89075,0.89055,0.8907,199200000.0
2009-05-08 03:41:00,0.89075,0.8908,0.8906,0.8907,67400000.0
2009-05-08 03:42:00,0.8907,0.89085,0.8907,0.8907,40800000.0
2009-05-08 03:43:00,0.89085,0.89085,0.8906,0.89065,96800000.0
2009-05-08 03:44:00,0.8907,0.89075,0.89065,0.8907,59400000.0
2009-05-08 03:45:00,0.8908,0.8908,0.89045,0.8905,112800000.0
2009-05-08 03:46:00,0.8905,0.89075,0.8905,0.8906,130000000.0
2009-05-08 03:47:00,0.8906,0.89075,0.89055,0.8906,94800000.0
2009-05-08 03:48:00,0.8906,0.8908,0.8906,0.8907,145600000.0
2009-05-08 03:49:00,0.8908,0.8908,0.89065,0.89075,141200000.0
2009-05-08 03:50:00,0.8907,0.8908,0.8907,0.8907,174800000.0
2009-05-08 03:51:00,0.8907,0.8907,0.8907,0.8907,17400000.0
2009-05-08 03:52:00,0.8907,0.8908,0.8907,0.89075,62000000.0
2009-05-08 03:53:00,0.8907,0.8908,0.89055,0.89055,144200000.0
2009-05-08 03:54:00,0.89055,0.89065,0.8905,0.8906,51600000.0
2009-05-08 03:55:00,0.89065,0.89075,0.89055,0.8907,73000000.0
2009-05-08 03:56:00,0.89075,0.89075,0.89065,0.89065,36600000.0
2009-05-08 03:57:00,0.89065,0.8909,0.89065,0.89075,131800000.0
2009-05-08 03:58:00,0.8908,0.8909,0.89075,0.89075,99600000.0
2009-05-08 03:59:00,0.89075,0.89075,0.8906,0.89065,23000000.0
2009-05-08 04:00:00,0.89065,0.89065,0.8905,0.89055,129000000.0
2009-05-08 04:01:00,0.8905,0.8912,0.8905,0.89105,311200000.0
2009-05-08 04:02:00,0.8911,0.89125,0.89105,0.89115,259600000.0
2009-05-08 04:03:00,0.89115,0.89115,0.89095,0.89095,138400000.0
2009-05-08 04:04:00,0.89095,0.891,0.89055,0.8908,254000000.0
2009-05-08 04:05:00,0.8909,0.891,0.89045,0.8907,217400000.0
2009-05-08 04:06:00,0.89065,0.891,0.89065,0.891,130200000.0
2009-05-08 04:07:00,0.89095,0.89095,0.8907,0.89095,93000000.0
2009-05-08 04:08:00,0.89105,0.89105,0.8908,0.89085,137200000.0
2009-05-08 04:09:00,0.8908,0.8911,0.8907,0.89105,133400000.0
2009-05-08 04:10:00,0.8911,0.8911,0.89075,0.89085,170800000.0
2009-05-08 04:11:00,0.89085,0.8913,0.89085,0.891,246200000.0
2009-05-08 04:12:00,0.891,0.8914,0.89095,0.8912,244000000.0
2009-05-08 04:13:00,0.8912,0.89125,0.89105,0.8911,149400000.0
2009-05-08 04:14:00,0.89115,0.89115,0.89105,0.89105,260400000.0
2009-05-08 04:15:00,0.89105,0.8912,0.891,0.89105,221800000.0
2009-05-08 04:16:00,0.89105,0.89125,0.89095,0.89125,139200000.0
2009-05-08 04:17:00,0.89125,0.89145,0.891,0.891,182600000.0
2009-05-08 04:18:00,0.891,0.89145,0.891,0.89125,139600000.0
2009-05-08 04:19:00,0.89135,0.8914,0.89115,0.89135,145800000.0
2009-05-08 04:20:00,0.8912,0.8915,0.8911,0.8913,197200000.0
2009-05-08 04:21:00,0.8913,0.8914,0.8912,0.8913,224800000.0
2009-05-08 04:22:00,0.8913,0.8916,0.89105,0.8916,168400000.0
2009-05-08 04:23:00,0.8915,0.8915,0.89135,0.8914,30400000.0
2009-05-08 04:24:00,0.8914,0.89175,0.89135,0.89175,325600000.0
2009-05-08 04:25:00,0.89175,0.8918,0.89165,0.89175,238200000.0
2009-05-08 04:26:00,0.89175,0.892,0.8916,0.8917,238600000.0
2009-05-08 04:27:00,0.89175,0.89175,0.89165,0.89165,80800000.0
2009-05-08 04:28:00,0.89165,0.89165,0.8916,0.8916,96000000.0
2009-05-08 04:29:00,0.8916,0.89165,0.8915,0.89165,70000000.0
2009-05-08 04:30:00,0.89165,0.8918,0.89165,0.89175,32600000.0
2009-05-08 04:31:00,0.8918,0.89185,0.8917,0.89185,50000000.0
2009-05-08 04:32:00,0.89185,0.89185,0.8916,0.8917,112200000.0
2009-05-08 04:33:00,0.89185,0.89195,0.8915,0.8915,204600000.0
2009-05-08 04:34:00,0.8915,0.89185,0.89145,0.8917,172800000.0
2009-05-08 04:35:00,0.89175,0.89195,0.89175,0.89195,14400000.0
2009-05-08 04:36:00,0.89195,0.892,0.89195,0.892,22400000.0
2009-05-08 04:37:00,0.892,0.89215,0.892,0.8921,43800000.0
2009-05-08 04:38:00,0.89205,0.89205,0.8919,0.892,736800002.0
2009-05-08 04:39:00,0.892,0.892,0.89195,0.89195,278200000.0
2009-05-08 04:40:00,0.892,0.892,0.89175,0.8918,185000001.0
2009-05-08 04:41:00,0.8918,0.892,0.8918,0.89195,47000000.0
2009-05-08 04:42:00,0.89195,0.89195,0.8919,0.8919,41600000.0
2009-05-08 04:43:00,0.89185,0.89185,0.89175,0.8918,58400000.0
2009-05-08 04:44:00,0.8918,0.8918,0.89175,0.8918,50200000.0
2009-05-08 04:45:00,0.8918,0.8918,0.8918,0.8918,4000000.0
2009-05-08 04:46:00,0.8918,0.8918,0.89165,0.8917,68000000.0
2009-05-08 04:47:00,0.8917,0.89185,0.8917,0.89175,43000000.0
2009-05-08 04:48:00,0.89175,0.89175,0.89165,0.89165,44400000.0
2009-05-08 04:49:00,0.89165,0.89185,0.89165,0.89175,48400000.0
2009-05-08 04:50:00,0.89175,0.89175,0.89165,0.89165,67000000.0
2009-05-08 04:51:00,0.8917,0.8918,0.89165,0.89165,84000000.0
2009-05-08 04:52:00,0.89165,0.8918,0.89165,0.8917,171200000.0
2009-05-08 04:53:00,0.89175,0.8918,0.8917,0.8917,30400000.0
2009-05-08 04:54:00,0.8917,0.8918,0.8917,0.89175,54200000.0
2009-05-08 04:55:00,0.89185,0.89185,0.8917,0.8917,14200000.0
2009-05-08 04:56:00,0.8917,0.8918,0.8917,0.8918,29200000.0
2009-05-08 04:57:00,0.8918,0.89185,0.89175,0.89175,13600000.0
2009-05-08 04:58:00,0.89185,0.89185,0.89175,0.89185,28200000.0
2009-05-08 04:59:00,0.89185,0.8919,0.8918,0.89185,80800000.0
2009-05-08 05:00:00,0.89185,0.89185,0.89175,0.8918,53200000.0
2009-05-08 05:01:00,0.8918,0.8921,0.8918,0.8919,156400000.0
2009-05-08 05:02:00,0.89195,0.89205,0.89185,0.89195,34200000.0
2009-05-08 05:03:00,0.89195,0.892,0.89185,0.89195,119600000.0
2009-05-08 05:04:00,0.89195,0.89215,0.89195,0.8921,81200000.0
2009-05-08 05:05:00,0.89205,0.8922,0.89205,0.8921,75000000.0
2009-05-08 05:06:00,0.8921,0.89215,0.892,0.892,51400000.0
2009-05-08 05:07:00,0.8921,0.8921,0.89185,0.89195,103000000.0
2009-05-08 05:08:00,0.89195,0.89195,0.89185,0.89185,48800000.0
2009-05-08 05:09:00,0.89185,0.892,0.8918,0.89195,33400000.0
2009-05-08 05:10:00,0.89195,0.8921,0.89185,0.892,117800000.0
2009-05-08 05:11:00,0.89195,0.89215,0.89195,0.892,96400000.0
2009-05-08 05:12:00,0.892,0.89205,0.892,0.892,62000000.0
2009-05-08 05:13:00,0.89195,0.89195,0.8919,0.8919,10800000.0
2009-05-08 05:14:00,0.8919,0.89195,0.89185,0.89185,84600000.0
2009-05-08 05:15:00,0.89185,0.89195,0.89185,0.89195,62600000.0
2009-05-08 05:16:00,0.8919,0.892,0.89185,0.89185,42000000.0
2009-05-08 05:17:00,0.89185,0.8919,0.89185,0.8919,7600000.0
2009-05-08 05:18:00,0.89185,0.89185,0.89185,0.89185,3200000.0
2009-05-08 05:19:00,0.8919,0.8919,0.89185,0.8919,7400000.0
2009-05-08 05:20:00,0.89185,0.89195,0.89185,0.89185,37600000.0
2009-05-08 05:21:00,0.89185,0.892,0.89185,0.89195,64800000.0
2009-05-08 05:22:00,0.892,0.89205,0.8919,0.8919,86200000.0
2009-05-08 05:23:00,0.89185,0.89195,0.89185,0.89185,52000000.0
2009-05-08 05:24:00,0.89185,0.89185,0.8918,0.8918,7800000.0
2009-05-08 05:25:00,0.8918,0.89185,0.8918,0.8918,47000000.0
2009-05-08 05:26:00,0.8918,0.8918,0.8917,0.8918,232000001.0
2009-05-08 05:27:00,0.8918,0.8918,0.8917,0.8918,113000001.0
2009-05-08 05:28:00,0.8918,0.8918,0.89175,0.89175,16600000.0
2009-05-08 05:29:00,0.89175,0.8918,0.89175,0.89175,33600000.0
2009-05-08 05:30:00,0.89175,0.8918,0.89175,0.8918,34400000.0
2009-05-08 05:31:00,0.8918,0.8918,0.89175,0.89175,75800000.0
2009-05-08 05:32:00,0.89175,0.8918,0.89175,0.89175,14000000.0
2009-05-08 05:33:00,0.89175,0.89175,0.89175,0.89175,26800000.0
2009-05-08 05:34:00,0.89185,0.8919,0.89175,0.89175,95000000.0
2009-05-08 05:35:00,0.89175,0.8918,0.89175,0.89175,68800000.0
2009-05-08 05:36:00,0.89175,0.8918,0.89175,0.89175,23200000.0
2009-05-08 05:37:00,0.89175,0.89175,0.8916,0.8916,32000000.0
2009-05-08 05:38:00,0.8916,0.8918,0.8916,0.89175,88000000.0
2009-05-08 05:39:00,0.89175,0.8918,0.89175,0.8918,54400000.0
2009-05-08 05:40:00,0.8918,0.89185,0.8916,0.8916,35600000.0
2009-05-08 05:41:00,0.89165,0.89165,0.8916,0.8916,120000000.0
2009-05-08 05:42:00,0.8915,0.89165,0.8915,0.8915,66400000.0
2009-05-08 05:43:00,0.89155,0.89165,0.8914,0.8915,223400001.0
2009-05-08 05:44:00,0.8915,0.8915,0.89145,0.8915,21800000.0
2009-05-08 05:45:00,0.89145,0.8915,0.89145,0.8915,43400000.0
2009-05-08 05:46:00,0.8915,0.89165,0.8915,0.89165,33400000.0
2009-05-08 05:47:00,0.89165,0.89165,0.89135,0.8914,272000000.0
2009-05-08 05:48:00,0.8914,0.8914,0.89135,0.8914,28200000.0
2009-05-08 05:49:00,0.8914,0.8914,0.89135,0.89135,23800000.0
2009-05-08 05:50:00,0.89135,0.89135,0.89125,0.89125,128800000.0
2009-05-08 05:51:00,0.89125,0.8913,0.8911,0.8913,67600000.0
2009-05-08 05:52:00,0.8912,0.89125,0.891,0.8911,103600000.0
2009-05-08 05:53:00,0.8911,0.8911,0.8911,0.8911,69600000.0
2009-05-08 05:54:00,0.8911,0.8913,0.8911,0.89125,52200000.0
2009-05-08 05:55:00,0.8913,0.8913,0.8912,0.8913,45000000.0
2009-05-08 05:56:00,0.8913,0.89155,0.8913,0.89145,53400000.0
2009-05-08 05:57:00,0.89145,0.89155,0.8913,0.8913,50200000.0
2009-05-08 05:58:00,0.8913,0.8913,0.89115,0.89115,69600000.0
2009-05-08 05:59:00,0.89105,0.89115,0.89105,0.89115,47000000.0
2009-05-08 06:00:00,0.8911,0.8911,0.891,0.89105,37400000.0
2009-05-08 06:01:00,0.89105,0.8911,0.891,0.891,99600000.0
2009-05-08 06:02:00,0.891,0.891,0.8909,0.891,86000000.0
2009-05-08 06:03:00,0.891,0.89115,0.891,0.89115,36200000.0
2009-05-08 06:04:00,0.89115,0.89115,0.89105,0.8911,13400000.0
2009-05-08 06:05:00,0.8911,0.8911,0.89105,0.89105,6000000.0
2009-05-08 06:06:00,0.891,0.8913,0.891,0.8911,67400000.0
2009-05-08 06:07:00,0.89115,0.89115,0.89105,0.89105,42600000.0
2009-05-08 06:08:00,0.89105,0.89135,0.891,0.89135,93800000.0
2009-05-08 06:09:00,0.8913,0.89135,0.8912,0.8912,73400000.0
2009-05-08 06:10:00,0.8912,0.8912,0.8911,0.8911,21800000.0
2009-05-08 06:11:00,0.89115,0.89115,0.89105,0.8911,28600000.0
2009-05-08 06:12:00,0.8911,0.8912,0.891,0.8911,96600000.0
2009-05-08 06:13:00,0.8911,0.89125,0.891,0.891,198800000.0
2009-05-08 06:14:00,0.89105,0.89105,0.89105,0.89105,5200000.0
2009-05-08 06:15:00,0.89105,0.89105,0.891,0.891,15200000.0
2009-05-08 06:16:00,0.89105,0.89115,0.89105,0.89105,19600000.0
2009-05-08 06:17:00,0.891,0.89105,0.89095,0.89105,49800000.0
2009-05-08 06:18:00,0.89105,0.89105,0.89105,0.89105,5000000.0
2009-05-08 06:19:00,0.89105,0.89115,0.89105,0.89105,17000000.0
2009-05-08 06:20:00,0.89105,0.89105,0.891,0.891,27000000.0
2009-05-08 06:21:00,0.891,0.891,0.89095,0.891,89600000.0
2009-05-08 06:22:00,0.891,0.891,0.89095,0.891,136200000.0
2009-05-08 06:23:00,0.89084,0.89087,0.89066,0.89075,34800000.0
2009-05-08 06:24:00,0.891,0.89115,0.891,0.8911,42000000.0
2009-05-08 06:25:00,0.89105,0.8911,0.891,0.89105,28200000.0
2009-05-08 06:26:00,0.89105,0.89115,0.89105,0.89115,20000000.0
2009-05-08 06:27:00,0.89115,0.8912,0.89105,0.89105,42800000.0
2009-05-08 06:28:00,0.8911,0.89115,0.8911,0.89115,4000000.0
2009-05-08 06:29:00,0.89115,0.8912,0.8909,0.89095,266799999.0
2009-05-08 06:30:00,0.89095,0.891,0.8908,0.8908,163600000.0
2009-05-08 06:31:00,0.8908,0.89145,0.8908,0.89105,185000000.0
2009-05-08 06:32:00,0.89105,0.8911,0.8907,0.89085,103600000.0
2009-05-08 06:33:00,0.8908,0.89085,0.8907,0.89085,56400000.0
2009-05-08 06:34:00,0.8909,0.89125,0.89085,0.8911,196400000.0
2009-05-08 06:35:00,0.8911,0.8911,0.89085,0.89095,98000000.0
2009-05-08 06:36:00,0.891,0.8913,0.8909,0.89115,302200000.0
2009-05-08 06:37:00,0.89125,0.8913,0.89095,0.891,205200000.0
2009-05-08 06:38:00,0.891,0.8914,0.89095,0.8914,195600000.0
2009-05-08 06:39:00,0.8914,0.8914,0.89095,0.8912,283600000.0
2009-05-08 06:40:00,0.8912,0.8915,0.89115,0.89115,193800000.0
2009-05-08 06:41:00,0.8911,0.89165,0.89105,0.89135,234000000.0
2009-05-08 06:42:00,0.89135,0.89145,0.89105,0.8913,195000000.0
2009-05-08 06:43:00,0.8914,0.8916,0.8913,0.89145,251400000.0
2009-05-08 06:44:00,0.8915,0.8916,0.89135,0.8916,83200000.0
2009-05-08 06:45:00,0.89155,0.89155,0.8909,0.89105,248200000.0
2009-05-08 06:46:00,0.89105,0.89115,0.891,0.8911,81800000.0
2009-05-08 06:47:00,0.89115,0.89115,0.891,0.8911,72000000.0
2009-05-08 06:48:00,0.8911,0.8912,0.8911,0.8911,36400000.0
2009-05-08 06:49:00,0.89115,0.89115,0.891,0.89115,54400000.0
2009-05-08 06:50:00,0.89115,0.8916,0.89115,0.89135,202600000.0
2009-05-08 06:51:00,0.89135,0.89135,0.89105,0.89115,126200000.0
2009-05-08 06:52:00,0.89115,0.89125,0.89105,0.89105,66600000.0
2009-05-08 06:53:00,0.89105,0.8911,0.89095,0.8911,295200000.0
2009-05-08 06:54:00,0.8911,0.8912,0.89095,0.8912,161200000.0
2009-05-08 06:55:00,0.8911,0.8913,0.89095,0.89125,349000000.0
2009-05-08 06:56:00,0.8912,0.8914,0.8912,0.8914,60800000.0
2009-05-08 06:57:00,0.89135,0.8915,0.89135,0.89145,14000000.0
2009-05-08 06:58:00,0.89145,0.8915,0.8914,0.8915,51400000.0
2009-05-08 06:59:00,0.8915,0.89155,0.89145,0.8915,19400000.0
2009-05-08 07:00:00,0.8915,0.8915,0.8914,0.8914,26000000.0
2009-05-08 07:01:00,0.8914,0.8914,0.8911,0.89115,77200000.0
2009-05-08 07:02:00,0.8912,0.89155,0.8911,0.89155,104800000.0
2009-05-08 07:03:00,0.8917,0.8921,0.89125,0.89185,273200000.0
2009-05-08 07:04:00,0.89165,0.8919,0.8915,0.8918,190200000.0
2009-05-08 07:05:00,0.8918,0.892,0.89165,0.89165,299600000.0
2009-05-08 07:06:00,0.89165,0.89175,0.89135,0.89145,164200000.0
2009-05-08 07:07:00,0.89145,0.8916,0.89145,0.89155,112800000.0
2009-05-08 07:08:00,0.89155,0.89175,0.8914,0.8916,178600000.0
2009-05-08 07:09:00,0.8917,0.8917,0.8914,0.8915,144200000.0
2009-05-08 07:10:00,0.8915,0.8918,0.89145,0.89165,126200000.0
2009-05-08 07:11:00,0.89165,0.89175,0.89155,0.8916,132600000.0
2009-05-08 07:12:00,0.89165,0.89165,0.89145,0.89155,114800000.0
2009-05-08 07:13:00,0.89155,0.89165,0.8915,0.89155,50800000.0
2009-05-08 07:14:00,0.89155,0.8918,0.89155,0.89175,123400000.0
2009-05-08 07:15:00,0.8917,0.89195,0.8914,0.8918,279800000.0
2009-05-08 07:16:00,0.8918,0.892,0.89155,0.8918,268400000.0
2009-05-08 07:17:00,0.8918,0.8918,0.89175,0.8918,23200000.0
2009-05-08 07:18:00,0.89175,0.8918,0.8916,0.8916,47200000.0
2009-05-08 07:19:00,0.8917,0.8919,0.89155,0.89185,146400000.0
2009-05-08 07:20:00,0.89185,0.8919,0.8916,0.8919,135800000.0
2009-05-08 07:21:00,0.8919,0.892,0.89185,0.89185,190400000.0
2009-05-08 07:22:00,0.89185,0.89185,0.89165,0.8918,160600000.0
2009-05-08 07:23:00,0.89175,0.89195,0.89175,0.8918,196800000.0
2009-05-08 07:24:00,0.89185,0.89185,0.8918,0.8918,111400000.0
2009-05-08 07:25:00,0.8918,0.8918,0.8917,0.8918,68600000.0
2009-05-08 07:26:00,0.8918,0.8919,0.8918,0.8919,38800000.0
2009-05-08 07:27:00,0.8919,0.8919,0.8919,0.8919,27800000.0
2009-05-08 07:28:00,0.89195,0.8922,0.8919,0.89215,118400000.0
2009-05-08 07:29:00,0.89215,0.89215,0.8915,0.89155,143200000.0
2009-05-08 07:30:00,0.89155,0.8916,0.89155,0.89155,41600000.0
2009-05-08 07:31:00,0.89155,0.8916,0.8915,0.89155,39600000.0
2009-05-08 07:32:00,0.8916,0.892,0.8916,0.892,53200000.0
2009-05-08 07:33:00,0.89195,0.89195,0.89185,0.89185,42000000.0
2009-05-08 07:34:00,0.89185,0.8919,0.8917,0.89185,224400000.0
2009-05-08 07:35:00,0.89185,0.8921,0.89175,0.8918,239800000.0
2009-05-08 07:36:00,0.8919,0.89195,0.8917,0.89175,207600000.0
2009-05-08 07:37:00,0.89175,0.892,0.89145,0.89145,159200000.0
2009-05-08 07:38:00,0.89145,0.8919,0.89125,0.89135,186800000.0
2009-05-08 07:39:00,0.89135,0.8917,0.8913,0.8913,228400000.0
2009-05-08 07:40:00,0.8914,0.89165,0.89135,0.89135,273399999.0
2009-05-08 07:41:00,0.8914,0.8918,0.8913,0.89155,209200000.0
2009-05-08 07:42:00,0.8915,0.8915,0.89125,0.89125,131400000.0
2009-05-08 07:43:00,0.8913,0.8915,0.8913,0.89145,86600000.0
2009-05-08 07:44:00,0.89145,0.89145,0.8913,0.8914,141600000.0
2009-05-08 07:45:00,0.8914,0.8917,0.89135,0.8917,145600000.0
2009-05-08 07:46:00,0.8917,0.8919,0.89125,0.89145,392400000.0
2009-05-08 07:47:00,0.89145,0.89165,0.8914,0.89145,219000000.0
2009-05-08 07:48:00,0.89145,0.8917,0.8914,0.8916,286000000.0
2009-05-08 07:49:00,0.8916,0.89185,0.89155,0.89185,184600000.0
2009-05-08 07:50:00,0.8919,0.89215,0.8917,0.8919,301600000.0
2009-05-08 07:51:00,0.8919,0.8921,0.8919,0.8921,107800000.0
2009-05-08 07:52:00,0.89205,0.8921,0.89185,0.89185,114000000.0
2009-05-08 07:53:00,0.8919,0.8921,0.8918,0.8921,145800000.0
2009-05-08 07:54:00,0.89215,0.8923,0.89205,0.89225,136600000.0
2009-05-08 07:55:00,0.8923,0.8923,0.89225,0.8923,41200000.0
2009-05-08 07:56:00,0.8923,0.8923,0.8923,0.8923,79600000.0
2009-05-08 07:57:00,0.8923,0.8924,0.8923,0.8923,28200000.0
2009-05-08 07:58:00,0.8923,0.8926,0.89225,0.89235,179200000.0
2009-05-08 07:59:00,0.8924,0.89265,0.89235,0.8924,191400000.0
2009-05-08 08:00:00,0.8924,0.8927,0.8924,0.8927,289800000.0
2009-05-08 08:01:00,0.89255,0.8927,0.89245,0.8925,206400000.0
2009-05-08 08:02:00,0.8925,0.8927,0.8924,0.8926,123400000.0
2009-05-08 08:03:00,0.8926,0.89275,0.8925,0.89265,187400000.0
2009-05-08 08:04:00,0.89265,0.8928,0.89265,0.8927,122400000.0
2009-05-08 08:05:00,0.8927,0.8932,0.8927,0.8931,149800000.0
2009-05-08 08:06:00,0.8931,0.8931,0.8929,0.89295,144800000.0
2009-05-08 08:07:00,0.89295,0.89305,0.89295,0.893,167800000.0
2009-05-08 08:08:00,0.89295,0.89315,0.8928,0.8931,260200000.0
2009-05-08 08:09:00,0.89305,0.8932,0.8928,0.89285,220800000.0
2009-05-08 08:10:00,0.8928,0.89285,0.89235,0.89265,246100000.0
2009-05-08 08:11:00,0.89265,0.8928,0.89255,0.89265,288600000.0
2009-05-08 08:12:00,0.89265,0.8927,0.8926,0.89265,47600000.0
2009-05-08 08:13:00,0.89265,0.8929,0.89265,0.8928,176800000.0
2009-05-08 08:14:00,0.89285,0.89305,0.89275,0.893,118800000.0
2009-05-08 08:15:00,0.893,0.8931,0.89295,0.8931,168200000.0
2009-05-08 08:16:00,0.89285,0.8929,0.89285,0.8929,157600000.0
2009-05-08 08:17:00,0.89285,0.89295,0.89285,0.89285,119000000.0
2009-05-08 08:18:00,0.89285,0.89295,0.89285,0.89285,109200000.0
2009-05-08 08:19:00,0.8929,0.8929,0.8928,0.89285,66200000.0
2009-05-08 08:20:00,0.89285,0.89295,0.8928,0.89285,155200000.0
2009-05-08 08:21:00,0.8928,0.8929,0.8928,0.8929,358199997.0
2009-05-08 08:22:00,0.89285,0.8931,0.89255,0.8926,365999996.0
2009-05-08 08:23:00,0.89255,0.8926,0.8921,0.89215,96200000.0
2009-05-08 08:24:00,0.89215,0.8927,0.89195,0.89255,262200000.0
2009-05-08 08:25:00,0.8926,0.89265,0.8924,0.8925,245200000.0
2009-05-08 08:26:00,0.8925,0.8925,0.8922,0.8922,144800000.0
2009-05-08 08:27:00,0.8922,0.89225,0.8915,0.8917,213700000.0
2009-05-08 08:28:00,0.89175,0.89185,0.89165,0.8917,223400000.0
2009-05-08 08:29:00,0.8917,0.892,0.89165,0.8919,162200000.0
2009-05-08 08:30:00,0.8919,0.8919,0.8917,0.89175,261000000.0
2009-05-08 08:31:00,0.89175,0.89225,0.89175,0.8921,232200000.0
2009-05-08 08:32:00,0.89205,0.89225,0.89185,0.8921,394800000.0
2009-05-08 08:33:00,0.89205,0.89225,0.892,0.8921,422600000.0
2009-05-08 08:34:00,0.89205,0.8921,0.8911,0.8912,393900001.0
2009-05-08 08:35:00,0.89115,0.8914,0.8911,0.8913,284200000.0
2009-05-08 08:36:00,0.8912,0.8913,0.89095,0.891,327000000.0
2009-05-08 08:37:00,0.891,0.89105,0.89095,0.89105,173000000.0
2009-05-08 08:38:00,0.89105,0.89125,0.891,0.89125,198200000.0
2009-05-08 08:39:00,0.89115,0.8912,0.891,0.891,255600000.0
2009-05-08 08:40:00,0.8911,0.8913,0.891,0.89125,331700000.0
2009-05-08 08:41:00,0.89125,0.89135,0.89125,0.89135,140000000.0
2009-05-08 08:42:00,0.89135,0.89145,0.8913,0.8913,176000000.0
2009-05-08 08:43:00,0.8913,0.8914,0.89115,0.89125,224200000.0
2009-05-08 08:44:00,0.8913,0.89145,0.8913,0.8914,160400000.0
2009-05-08 08:45:00,0.8914,0.89165,0.8914,0.8916,196000000.0
2009-05-08 08:46:00,0.8916,0.8918,0.8916,0.8916,241400000.0
2009-05-08 08:47:00,0.8916,0.89185,0.8915,0.89165,384000000.0
2009-05-08 08:48:00,0.8917,0.8917,0.8916,0.8916,145200000.0
2009-05-08 08:49:00,0.89165,0.8917,0.8914,0.8916,301200000.0
2009-05-08 08:50:00,0.8916,0.89175,0.8914,0.89175,233400000.0
2009-05-08 08:51:00,0.89175,0.89175,0.8915,0.8917,126200000.0
2009-05-08 08:52:00,0.8917,0.8919,0.8917,0.89185,100800000.0
2009-05-08 08:53:00,0.89185,0.89195,0.8917,0.8917,125600000.0
2009-05-08 08:54:00,0.89165,0.89165,0.8916,0.89165,52800000.0
2009-05-08 08:55:00,0.89165,0.8918,0.8916,0.8918,117200000.0
2009-05-08 08:56:00,0.8918,0.8918,0.8918,0.8918,28800000.0
2009-05-08 08:57:00,0.8918,0.8918,0.8916,0.8917,197400000.0
2009-05-08 08:58:00,0.8917,0.89175,0.8916,0.89165,167200000.0
2009-05-08 08:59:00,0.89165,0.8918,0.8916,0.8916,318600000.0
2009-05-08 09:00:00,0.8916,0.89165,0.8914,0.8914,494200000.0
2009-05-08 09:01:00,0.8914,0.8918,0.8914,0.89165,421600000.0
2009-05-08 09:02:00,0.89175,0.89175,0.8916,0.8917,472200000.0
2009-05-08 09:03:00,0.8917,0.8923,0.89165,0.8923,413000000.0
2009-05-08 09:04:00,0.8923,0.89235,0.89175,0.8919,328800000.0
2009-05-08 09:05:00,0.8919,0.8921,0.8919,0.892,248200000.0
2009-05-08 09:06:00,0.892,0.8921,0.89175,0.8919,581999999.0
2009-05-08 09:07:00,0.89185,0.892,0.8915,0.89165,374800000.0
2009-05-08 09:08:00,0.89175,0.89195,0.89145,0.89155,366200000.0
2009-05-08 09:09:00,0.89155,0.8916,0.8914,0.8914,1178000002.0
2009-05-08 09:10:00,0.8914,0.8916,0.8914,0.8915,361400000.0
2009-05-08 09:11:00,0.8915,0.8917,0.8914,0.89145,514800000.0
2009-05-08 09:12:00,0.8914,0.89155,0.89125,0.89135,430600000.0
2009-05-08 09:13:00,0.89135,0.89135,0.89085,0.8909,353800001.0
2009-05-08 09:14:00,0.89095,0.8911,0.8909,0.8909,221800000.0
2009-05-08 09:15:00,0.8909,0.891,0.8909,0.8909,388800000.0
2009-05-08 09:16:00,0.8909,0.8909,0.89085,0.8909,56600000.0
2009-05-08 09:17:00,0.8909,0.8909,0.8908,0.8909,112800000.0
2009-05-08 09:18:00,0.8909,0.891,0.89085,0.8909,195200000.0
2009-05-08 09:19:00,0.8909,0.89125,0.8909,0.89125,254600000.0
2009-05-08 09:20:00,0.89125,0.89145,0.89115,0.89135,624000001.0
2009-05-08 09:21:00,0.8914,0.89175,0.89135,0.8917,502000000.0
2009-05-08 09:22:00,0.8917,0.89195,0.89165,0.89195,395700000.0
2009-05-08 09:23:00,0.8919,0.89195,0.8917,0.8918,374200000.0
2009-05-08 09:24:00,0.8918,0.8918,0.8916,0.8918,277399999.0
2009-05-08 09:25:00,0.8918,0.8919,0.8918,0.89185,118000000.0
2009-05-08 09:26:00,0.8918,0.89205,0.8917,0.8919,352600000.0
2009-05-08 09:27:00,0.89195,0.8922,0.8919,0.89215,298200000.0
2009-05-08 09:28:00,0.89215,0.8929,0.8921,0.8924,567999999.0
2009-05-08 09:29:00,0.8923,0.8926,0.89225,0.8923,446800000.0
2009-05-08 09:30:00,0.8923,0.8923,0.89165,0.89195,339399999.0
2009-05-08 09:31:00,0.89195,0.8922,0.8917,0.89215,245600000.0
2009-05-08 09:32:00,0.89215,0.89255,0.89215,0.8923,332100000.0
2009-05-08 09:33:00,0.8923,0.8923,0.89225,0.8923,297600002.0
2009-05-08 09:34:00,0.8924,0.89255,0.8923,0.89255,347200000.0
2009-05-08 09:35:00,0.8926,0.8927,0.8925,0.89255,372600000.0
2009-05-08 09:36:00,0.89255,0.8926,0.8924,0.8924,201400000.0
2009-05-08 09:37:00,0.8924,0.89285,0.8924,0.89285,203200000.0
2009-05-08 09:38:00,0.8928,0.8928,0.8924,0.8924,96800000.0
2009-05-08 09:39:00,0.89235,0.89235,0.89225,0.8923,110500000.0
2009-05-08 09:40:00,0.8923,0.8923,0.8921,0.8922,171599999.0
2009-05-08 09:41:00,0.8922,0.89235,0.892,0.892,284200000.0
2009-05-08 09:42:00,0.892,0.89215,0.8919,0.8921,249599999.0
2009-05-08 09:43:00,0.8921,0.89215,0.89205,0.89205,397400000.0
2009-05-08 09:44:00,0.8921,0.8924,0.89205,0.89225,388800000.0
2009-05-08 09:45:00,0.8923,0.89265,0.8923,0.89265,383600000.0
2009-05-08 09:46:00,0.8926,0.89275,0.89255,0.89255,346800001.0
2009-05-08 09:47:00,0.8927,0.89275,0.89255,0.8927,276600000.0
2009-05-08 09:48:00,0.8927,0.89275,0.89235,0.89245,176200000.0
2009-05-08 09:49:00,0.89245,0.89255,0.8923,0.89245,164600000.0
2009-05-08 09:50:00,0.8925,0.89255,0.8923,0.8925,153400000.0
2009-05-08 09:51:00,0.89255,0.89255,0.8923,0.89245,117400000.0
2009-05-08 09:52:00,0.89255,0.89255,0.89235,0.89235,90400000.0
2009-05-08 09:53:00,0.89235,0.89245,0.89235,0.89235,113400000.0
2009-05-08 09:54:00,0.89235,0.8924,0.89205,0.8922,138700000.0
2009-05-08 09:55:00,0.8921,0.89225,0.892,0.8922,678300000.0
2009-05-08 09:56:00,0.8922,0.8922,0.8919,0.89215,316200001.0
2009-05-08 09:57:00,0.89215,0.8922,0.89195,0.89195,224200000.0
2009-05-08 09:58:00,0.89195,0.89195,0.89175,0.89175,235300000.0
2009-05-08 09:59:00,0.89175,0.89175,0.8914,0.89145,358600000.0
2009-05-08 10:00:00,0.8916,0.8917,0.8913,0.8913,199200000.0
2009-05-08 10:01:00,0.8913,0.8916,0.89125,0.89155,413800001.0
2009-05-08 10:02:00,0.89155,0.89175,0.89155,0.8917,327599998.0
2009-05-08 10:03:00,0.8917,0.892,0.8917,0.89195,156000000.0
2009-05-08 10:04:00,0.8919,0.89195,0.8917,0.89185,194600000.0
2009-05-08 10:05:00,0.89185,0.892,0.89145,0.89145,592800000.0
2009-05-08 10:06:00,0.89145,0.89145,0.89115,0.89145,733599998.0
2009-05-08 10:07:00,0.89145,0.8916,0.89145,0.8916,367600000.0
2009-05-08 10:08:00,0.89155,0.89165,0.89155,0.8916,50100000.0
2009-05-08 10:09:00,0.8916,0.89195,0.8916,0.89195,125200000.0
2009-05-08 10:10:00,0.89195,0.89235,0.89195,0.8922,583800001.0
2009-05-08 10:11:00,0.8922,0.8922,0.89205,0.8921,519400001.0
2009-05-08 10:12:00,0.8921,0.89225,0.8921,0.89225,191000000.0
2009-05-08 10:13:00,0.89225,0.8923,0.89205,0.89215,296000000.0
2009-05-08 10:14:00,0.8921,0.8926,0.8921,0.8925,330200000.0
2009-05-08 10:15:00,0.8925,0.89275,0.89245,0.89265,544199999.0
2009-05-08 10:16:00,0.89265,0.89285,0.89255,0.8927,360400000.0
2009-05-08 10:17:00,0.89275,0.89275,0.8925,0.89265,323000000.0
2009-05-08 10:18:00,0.8927,0.8931,0.8927,0.89285,398600000.0
2009-05-08 10:19:00,0.8929,0.8929,0.8926,0.8927,332200000.0
2009-05-08 10:20:00,0.8927,0.89275,0.8923,0.8923,230000000.0
2009-05-08 10:21:00,0.8923,0.8923,0.8919,0.89205,557400000.0
2009-05-08 10:22:00,0.89205,0.89215,0.892,0.892,216400000.0
2009-05-08 10:23:00,0.892,0.8924,0.892,0.8924,494800000.0
2009-05-08 10:24:00,0.8924,0.8924,0.89225,0.8924,180600000.0
2009-05-08 10:25:00,0.8924,0.8925,0.8921,0.89215,299800001.0
2009-05-08 10:26:00,0.89215,0.89245,0.8911,0.8913,450400000.0
2009-05-08 10:27:00,0.89135,0.8915,0.8907,0.8915,608600000.0
2009-05-08 10:28:00,0.8915,0.8917,0.89135,0.8916,574699999.0
2009-05-08 10:29:00,0.8916,0.8918,0.89145,0.89155,448799999.0
2009-05-08 10:30:00,0.89155,0.8919,0.89135,0.8918,345200000.0
2009-05-08 10:31:00,0.8918,0.8918,0.8915,0.8915,273200001.0
2009-05-08 10:32:00,0.8915,0.8917,0.8915,0.89155,340400000.0
2009-05-08 10:33:00,0.8917,0.89175,0.8914,0.8915,316200000.0
2009-05-08 10:34:00,0.8915,0.8917,0.8913,0.89165,225600000.0
2009-05-08 10:35:00,0.89165,0.8918,0.8915,0.8916,146200000.0
2009-05-08 10:36:00,0.8916,0.8917,0.89145,0.8916,159600000.0
2009-05-08 10:37:00,0.8916,0.8921,0.8916,0.8921,209200001.0
2009-05-08 10:38:00,0.8921,0.8922,0.89185,0.8919,164300000.0
2009-05-08 10:39:00,0.89185,0.8921,0.89185,0.89205,155600000.0
2009-05-08 10:40:00,0.89205,0.8924,0.89205,0.8922,364900000.0
2009-05-08 10:41:00,0.8922,0.8924,0.8922,0.8922,328800000.0
2009-05-08 10:42:00,0.8922,0.8929,0.8922,0.89265,296800000.0
2009-05-08 10:43:00,0.8927,0.89285,0.89265,0.8927,302800000.0
2009-05-08 10:44:00,0.8927,0.8928,0.89265,0.8927,166100000.0
2009-05-08 10:45:00,0.89275,0.8928,0.89265,0.8927,128400000.0
2009-05-08 10:46:00,0.89275,0.89275,0.8926,0.8926,120800000.0
2009-05-08 10:47:00,0.8926,0.8926,0.89245,0.8925,211000000.0
2009-05-08 10:48:00,0.8925,0.8926,0.8925,0.89255,48000000.0
2009-05-08 10:49:00,0.8926,0.8928,0.8925,0.8926,315000000.0
2009-05-08 10:50:00,0.8926,0.8927,0.89245,0.8925,212800000.0
2009-05-08 10:51:00,0.8926,0.8926,0.89215,0.89215,147099999.0
2009-05-08 10:52:00,0.8921,0.8927,0.892,0.8925,338300000.0
2009-05-08 10:53:00,0.89255,0.89265,0.89245,0.8925,200800000.0
2009-05-08 10:54:00,0.8925,0.8927,0.8924,0.8927,306400000.0
2009-05-08 10:55:00,0.8927,0.8927,0.8926,0.8926,28600000.0
2009-05-08 10:56:00,0.8926,0.89275,0.8926,0.89265,181199998.0
2009-05-08 10:57:00,0.89265,0.8928,0.8923,0.8923,183800000.0
2009-05-08 10:58:00,0.8923,0.89245,0.89205,0.89235,269100000.0
2009-05-08 10:59:00,0.89245,0.89255,0.89225,0.89235,424200000.0
2009-05-08 11:00:00,0.89235,0.89245,0.8922,0.8923,153000000.0
2009-05-08 11:01:00,0.8923,0.8923,0.892,0.89205,128600000.0
2009-05-08 11:02:00,0.8921,0.8922,0.892,0.892,310400001.0
2009-05-08 11:03:00,0.892,0.89245,0.892,0.8923,517800001.0
2009-05-08 11:04:00,0.8923,0.8924,0.8923,0.8923,186400000.0
2009-05-08 11:05:00,0.89235,0.8925,0.8923,0.8925,374400000.0
2009-05-08 11:06:00,0.8925,0.89255,0.8923,0.8923,387800000.0
2009-05-08 11:07:00,0.8923,0.8923,0.89195,0.892,346000001.0
2009-05-08 11:08:00,0.892,0.8922,0.892,0.89205,379000000.0
2009-05-08 11:09:00,0.89205,0.89225,0.89205,0.8922,116600000.0
2009-05-08 11:10:00,0.89215,0.8922,0.892,0.89205,92400000.0
2009-05-08 11:11:00,0.89205,0.8921,0.892,0.892,74800000.0
2009-05-08 11:12:00,0.892,0.8921,0.892,0.8921,46200000.0
2009-05-08 11:13:00,0.89225,0.89225,0.89205,0.89205,138500000.0
2009-05-08 11:14:00,0.89205,0.8922,0.892,0.89205,176800000.0
2009-05-08 11:15:00,0.89205,0.89205,0.89145,0.89155,161200000.0
2009-05-08 11:16:00,0.89155,0.89165,0.89125,0.8914,210000000.0
2009-05-08 11:17:00,0.8914,0.89155,0.8913,0.8915,299000000.0
2009-05-08 11:18:00,0.8915,0.89155,0.8914,0.8914,98000000.0
2009-05-08 11:19:00,0.8914,0.8914,0.8913,0.8913,144600001.0
2009-05-08 11:20:00,0.8913,0.89135,0.8913,0.8913,109000000.0
2009-05-08 11:21:00,0.89135,0.8914,0.8913,0.89135,144200000.0
2009-05-08 11:22:00,0.89135,0.89155,0.89125,0.89145,190099999.0
2009-05-08 11:23:00,0.89145,0.89145,0.89125,0.8913,99600000.0
2009-05-08 11:24:00,0.8913,0.8913,0.89085,0.891,228600000.0
2009-05-08 11:25:00,0.891,0.8911,0.89095,0.8911,226000000.0
2009-05-08 11:26:00,0.8911,0.8911,0.8908,0.8908,235600000.0
2009-05-08 11:27:00,0.8908,0.89105,0.8908,0.89105,144600000.0
2009-05-08 11:28:00,0.89105,0.8911,0.89105,0.89105,220600000.0
2009-05-08 11:29:00,0.891,0.89115,0.89095,0.891,170600000.0
2009-05-08 11:30:00,0.89105,0.89115,0.8907,0.8908,207400000.0
2009-05-08 11:31:00,0.8908,0.891,0.8908,0.89095,202900000.0
2009-05-08 11:32:00,0.89095,0.89105,0.8909,0.8909,219400000.0
2009-05-08 11:33:00,0.8909,0.89105,0.8909,0.89095,288600000.0
2009-05-08 11:34:00,0.89095,0.8912,0.8909,0.8909,437200000.0
2009-05-08 11:35:00,0.8909,0.891,0.8908,0.8908,404400000.0
2009-05-08 11:36:00,0.8908,0.89095,0.8907,0.89075,296600000.0
2009-05-08 11:37:00,0.89075,0.89085,0.89065,0.89065,341800000.0
2009-05-08 11:38:00,0.89065,0.891,0.8906,0.8909,232200000.0
2009-05-08 11:39:00,0.89085,0.8911,0.8908,0.89105,124800000.0
2009-05-08 11:40:00,0.89095,0.89105,0.8908,0.8909,120100000.0
2009-05-08 11:41:00,0.8909,0.8909,0.8906,0.8907,202400000.0
2009-05-08 11:42:00,0.8907,0.8907,0.89055,0.8907,204200000.0
2009-05-08 11:43:00,0.8907,0.8912,0.8907,0.89085,251400000.0
2009-05-08 11:44:00,0.89085,0.89125,0.89085,0.89115,97200000.0
2009-05-08 11:45:00,0.89115,0.89115,0.8907,0.8908,170100000.0
2009-05-08 11:46:00,0.8908,0.891,0.8908,0.8909,160400000.0
2009-05-08 11:47:00,0.89085,0.8911,0.89075,0.89075,480799999.0
2009-05-08 11:48:00,0.8908,0.8909,0.89075,0.89075,173200000.0
2009-05-08 11:49:00,0.89075,0.8908,0.89065,0.89065,178000000.0
2009-05-08 11:50:00,0.89065,0.8908,0.89065,0.89075,68600000.0
2009-05-08 11:51:00,0.89075,0.8908,0.89075,0.8908,63800000.0
2009-05-08 11:52:00,0.8908,0.8908,0.89065,0.8907,99200000.0
2009-05-08 11:53:00,0.8907,0.89085,0.89065,0.89075,168400000.0
2009-05-08 11:54:00,0.89075,0.89085,0.89065,0.89075,177000000.0
2009-05-08 11:55:00,0.89085,0.8911,0.89075,0.89095,372800001.0
2009-05-08 11:56:00,0.89095,0.89135,0.8909,0.89115,289999999.0
2009-05-08 11:57:00,0.89115,0.89145,0.8909,0.8913,357000000.0
2009-05-08 11:58:00,0.8912,0.89135,0.89105,0.8911,280100000.0
2009-05-08 11:59:00,0.8911,0.8913,0.89105,0.89115,241600000.0
2009-05-08 12:00:00,0.8912,0.8914,0.8912,0.89135,414800000.0
2009-05-08 12:01:00,0.8914,0.8914,0.89125,0.89135,192600000.0
2009-05-08 12:02:00,0.89135,0.8914,0.8913,0.8913,134200000.0
2009-05-08 12:03:00,0.8913,0.89145,0.8913,0.8913,88600000.0
2009-05-08 12:04:00,0.8913,0.8913,0.8913,0.8913,22800000.0
2009-05-08 12:05:00,0.8913,0.8913,0.89115,0.8912,151400000.0
2009-05-08 12:06:00,0.89125,0.8914,0.89125,0.8913,363200001.0
2009-05-08 12:07:00,0.8913,0.89145,0.8913,0.8913,240600000.0
2009-05-08 12:08:00,0.8913,0.8913,0.89125,0.8913,173400000.0
2009-05-08 12:09:00,0.8913,0.8914,0.8913,0.8913,357800000.0
2009-05-08 12:10:00,0.8913,0.89135,0.89115,0.89125,372800001.0
2009-05-08 12:11:00,0.89125,0.89125,0.8911,0.89115,168000000.0
2009-05-08 12:12:00,0.89105,0.8911,0.89095,0.89095,109000000.0
2009-05-08 12:13:00,0.89095,0.8911,0.89095,0.89095,339000000.0
2009-05-08 12:14:00,0.891,0.8911,0.89095,0.89095,532000000.0
2009-05-08 12:15:00,0.89095,0.89095,0.8908,0.8909,361400004.0
2009-05-08 12:16:00,0.8909,0.89105,0.89085,0.89105,191200000.0
2009-05-08 12:17:00,0.891,0.89115,0.8909,0.89115,288200000.0
2009-05-08 12:18:00,0.89115,0.8912,0.89095,0.89095,128000000.0
2009-05-08 12:19:00,0.89095,0.89105,0.8909,0.89095,300599998.0
2009-05-08 12:20:00,0.89095,0.8911,0.89055,0.8906,495599996.0
2009-05-08 12:21:00,0.8905,0.8906,0.89045,0.8906,381800000.0
2009-05-08 12:22:00,0.8906,0.8909,0.89055,0.8908,295800000.0
2009-05-08 12:23:00,0.8908,0.89085,0.8906,0.8906,460800000.0
2009-05-08 12:24:00,0.8906,0.89075,0.8906,0.8907,266600000.0
2009-05-08 12:25:00,0.8907,0.89115,0.8907,0.8911,320600000.0
2009-05-08 12:26:00,0.8911,0.8912,0.8911,0.8911,118400000.0
2009-05-08 12:27:00,0.89105,0.8912,0.89085,0.89115,498400000.0
2009-05-08 12:28:00,0.8911,0.8911,0.891,0.89105,64200000.0
2009-05-08 12:29:00,0.89115,0.8912,0.8911,0.8912,55200000.0
2009-05-08 12:30:00,0.8912,0.8913,0.89115,0.89115,150800000.0
2009-05-08 12:31:00,0.89115,0.8912,0.8911,0.89115,198600000.0
2009-05-08 12:32:00,0.89115,0.89125,0.8909,0.89105,505400000.0
2009-05-08 12:33:00,0.89105,0.89105,0.89095,0.891,99800000.0
2009-05-08 12:34:00,0.891,0.8911,0.8909,0.891,431000000.0
2009-05-08 12:35:00,0.89095,0.89105,0.89085,0.8909,423600001.0
2009-05-08 12:36:00,0.89095,0.8911,0.89095,0.891,142200000.0
2009-05-08 12:37:00,0.891,0.8911,0.89095,0.891,305000000.0
2009-05-08 12:38:00,0.89095,0.8911,0.89095,0.891,295200000.0
2009-05-08 12:39:00,0.89105,0.89105,0.89095,0.89095,398200000.0
2009-05-08 12:40:00,0.89095,0.8911,0.89095,0.89095,146600000.0
2009-05-08 12:41:00,0.89095,0.89105,0.8909,0.8909,349000000.0
2009-05-08 12:42:00,0.8909,0.89125,0.8909,0.89125,251000000.0
2009-05-08 12:43:00,0.8913,0.8913,0.891,0.89105,359200000.0
2009-05-08 12:44:00,0.89105,0.8911,0.89095,0.891,420000001.0
2009-05-08 12:45:00,0.8911,0.8911,0.89085,0.89095,384800000.0
2009-05-08 12:46:00,0.891,0.89115,0.89095,0.89105,348200000.0
2009-05-08 12:47:00,0.89105,0.89105,0.89075,0.89075,607600000.0
2009-05-08 12:48:00,0.8908,0.89115,0.8908,0.89085,431700000.0
2009-05-08 12:49:00,0.89085,0.8912,0.89085,0.89085,195000000.0
2009-05-08 12:50:00,0.89085,0.8909,0.8908,0.8909,274200000.0
2009-05-08 12:51:00,0.8908,0.89105,0.8908,0.89085,456800000.0
2009-05-08 12:52:00,0.8909,0.89115,0.8908,0.89095,435200000.0
2009-05-08 12:53:00,0.89095,0.89105,0.89085,0.89085,329000000.0
2009-05-08 12:54:00,0.89085,0.891,0.8908,0.8909,493800000.0
2009-05-08 12:55:00,0.8909,0.89095,0.89085,0.8909,155000000.0
2009-05-08 12:56:00,0.89095,0.891,0.8908,0.89085,218400000.0
2009-05-08 12:57:00,0.8908,0.8909,0.8906,0.8907,349000000.0
2009-05-08 12:58:00,0.89065,0.8908,0.8906,0.8906,402800000.0
2009-05-08 12:59:00,0.8906,0.89085,0.8905,0.8907,285100000.0
2009-05-08 13:00:00,0.8907,0.89085,0.89055,0.8907,336800000.0
2009-05-08 13:01:00,0.8907,0.89085,0.8907,0.89085,261400000.0
2009-05-08 13:02:00,0.8908,0.891,0.89075,0.891,252400000.0
2009-05-08 13:03:00,0.89095,0.89095,0.89065,0.89075,359400001.0
2009-05-08 13:04:00,0.89085,0.8909,0.8907,0.8908,556000001.0
2009-05-08 13:05:00,0.8908,0.891,0.89075,0.891,686600003.0
2009-05-08 13:06:00,0.8911,0.89115,0.8905,0.89055,688000002.0
2009-05-08 13:07:00,0.89055,0.89075,0.8905,0.89065,596600000.0
2009-05-08 13:08:00,0.89065,0.89085,0.89065,0.8908,579399999.0
2009-05-08 13:09:00,0.89075,0.89095,0.89075,0.89095,273200001.0
2009-05-08 13:10:00,0.89095,0.8911,0.89095,0.891,189800000.0
2009-05-08 13:11:00,0.8909,0.891,0.89085,0.89095,450399999.0
2009-05-08 13:12:00,0.89085,0.891,0.89085,0.8909,397399999.0
2009-05-08 13:13:00,0.8909,0.891,0.8909,0.89095,471600000.0
2009-05-08 13:14:00,0.89095,0.891,0.89095,0.891,129200000.0
2009-05-08 13:15:00,0.891,0.891,0.891,0.891,125000000.0
2009-05-08 13:16:00,0.891,0.89125,0.891,0.89105,48000000.0
2009-05-08 13:17:00,0.89105,0.89105,0.891,0.891,160400001.0
2009-05-08 13:18:00,0.891,0.89105,0.89095,0.89095,167200000.0
2009-05-08 13:19:00,0.89095,0.89105,0.89075,0.8909,352999998.0
2009-05-08 13:20:00,0.8909,0.89095,0.8908,0.8909,509200000.0
2009-05-08 13:21:00,0.89095,0.89105,0.89085,0.891,399800000.0
2009-05-08 13:22:00,0.891,0.8912,0.89095,0.89095,373400000.0
2009-05-08 13:23:00,0.89095,0.891,0.8908,0.89095,322000000.0
2009-05-08 13:24:00,0.8909,0.8911,0.8907,0.8908,158800000.0
2009-05-08 13:25:00,0.8908,0.891,0.89075,0.8909,417600000.0
2009-05-08 13:26:00,0.8909,0.8912,0.8909,0.8911,264399999.0
2009-05-08 13:27:00,0.8911,0.89125,0.8911,0.8912,304800000.0
2009-05-08 13:28:00,0.89125,0.89125,0.89105,0.8912,229800000.0
2009-05-08 13:29:00,0.89115,0.8912,0.89115,0.8912,41200000.0
2009-05-08 13:30:00,0.8912,0.8912,0.89085,0.89085,214600000.0
2009-05-08 13:31:00,0.8909,0.8911,0.89085,0.89105,264500000.0
2009-05-08 13:32:00,0.89105,0.8912,0.89105,0.89105,80200000.0
2009-05-08 13:33:00,0.89105,0.8914,0.891,0.89125,268800000.0
2009-05-08 13:34:00,0.89125,0.8913,0.8911,0.89125,193400000.0
2009-05-08 13:35:00,0.89125,0.89125,0.89095,0.891,195400000.0
2009-05-08 13:36:00,0.891,0.89105,0.89075,0.89085,581400000.0
2009-05-08 13:37:00,0.8908,0.89085,0.89075,0.8908,253600000.0
2009-05-08 13:38:00,0.8908,0.89095,0.8908,0.89095,113400000.0
2009-05-08 13:39:00,0.89095,0.89095,0.8909,0.8909,41800000.0
2009-05-08 13:40:00,0.8909,0.89095,0.89065,0.8907,117200000.0
2009-05-08 13:41:00,0.8907,0.8907,0.8905,0.8905,347800000.0
2009-05-08 13:42:00,0.8905,0.8907,0.8905,0.89055,147200000.0
2009-05-08 13:43:00,0.89055,0.8907,0.89055,0.8907,83000000.0
2009-05-08 13:44:00,0.8907,0.8908,0.89065,0.8908,89800000.0
2009-05-08 13:45:00,0.8908,0.8908,0.8904,0.89055,184200001.0
2009-05-08 13:46:00,0.89055,0.89075,0.89055,0.8906,149800000.0
2009-05-08 13:47:00,0.89075,0.89075,0.89055,0.89055,125200000.0
2009-05-08 13:48:00,0.89055,0.8906,0.89025,0.8903,183700001.0
2009-05-08 13:49:00,0.8903,0.89065,0.8903,0.89045,224000000.0
2009-05-08 13:50:00,0.89045,0.89065,0.8904,0.8905,248000000.0
2009-05-08 13:51:00,0.8905,0.89055,0.8905,0.89055,39600000.0
2009-05-08 13:52:00,0.89055,0.8906,0.89055,0.89055,50600000.0
2009-05-08 13:53:00,0.8905,0.8906,0.8905,0.89055,156200000.0
2009-05-08 13:54:00,0.89055,0.89065,0.8905,0.89055,117200000.0
2009-05-08 13:55:00,0.89055,0.8906,0.89025,0.89035,396400000.0
2009-05-08 13:56:00,0.89035,0.89035,0.8902,0.8902,329600000.0
2009-05-08 13:57:00,0.8902,0.8903,0.8902,0.8903,590199999.0
2009-05-08 13:58:00,0.8903,0.89055,0.89025,0.8903,614800001.0
2009-05-08 13:59:00,0.8903,0.89035,0.89025,0.89025,225200000.0
2009-05-08 14:00:00,0.8903,0.8905,0.8902,0.89045,229999999.0
2009-05-08 14:01:00,0.89045,0.89045,0.8903,0.8904,116000000.0
2009-05-08 14:02:00,0.8904,0.89075,0.8904,0.8906,316200000.0
2009-05-08 14:03:00,0.89065,0.8908,0.89035,0.89035,318000000.0
2009-05-08 14:04:00,0.89035,0.8908,0.89035,0.89055,392200000.0
2009-05-08 14:05:00,0.8906,0.89065,0.89055,0.89055,77200000.0
2009-05-08 14:06:00,0.89055,0.8908,0.89055,0.8907,291200000.0
2009-05-08 14:07:00,0.8907,0.89105,0.89065,0.89105,393000000.0
2009-05-08 14:08:00,0.89105,0.8911,0.8906,0.89065,435400000.0
2009-05-08 14:09:00,0.8906,0.89085,0.8906,0.89085,413400000.0
2009-05-08 14:10:00,0.8909,0.8912,0.8909,0.891,314400000.0
2009-05-08 14:11:00,0.89095,0.891,0.8909,0.89095,232400000.0
2009-05-08 14:12:00,0.89095,0.89115,0.89095,0.891,223800000.0
2009-05-08 14:13:00,0.891,0.89105,0.8906,0.89075,674700000.0
2009-05-08 14:14:00,0.89075,0.8909,0.89055,0.8906,737000000.0
2009-05-08 14:15:00,0.8907,0.89115,0.8907,0.8911,614200000.0
2009-05-08 14:16:00,0.8911,0.89125,0.891,0.89115,406500002.0
2009-05-08 14:17:00,0.89115,0.8912,0.89105,0.8912,350200000.0
2009-05-08 14:18:00,0.8912,0.8913,0.8912,0.8912,167400000.0
2009-05-08 14:19:00,0.89125,0.8918,0.8912,0.89175,245000000.0
2009-05-08 14:20:00,0.89175,0.89175,0.8914,0.89155,436200000.0
2009-05-08 14:21:00,0.8915,0.89155,0.89085,0.89085,691399998.0
2009-05-08 14:22:00,0.89085,0.8909,0.8905,0.89055,680600000.0
2009-05-08 14:23:00,0.89055,0.891,0.8905,0.8909,581500000.0
2009-05-08 14:24:00,0.891,0.89105,0.89075,0.89095,453800000.0
2009-05-08 14:25:00,0.89095,0.89105,0.8908,0.89095,386600001.0
2009-05-08 14:26:00,0.8909,0.89105,0.8907,0.89085,781200001.0
2009-05-08 14:27:00,0.8908,0.8909,0.8907,0.8908,547600000.0
2009-05-08 14:28:00,0.8908,0.8912,0.8907,0.8911,388400000.0
2009-05-08 14:29:00,0.89115,0.89155,0.89065,0.89085,331000000.0
2009-05-08 14:30:00,0.89085,0.8916,0.8907,0.89095,371200000.0
2009-05-08 14:31:00,0.89085,0.8915,0.8908,0.8909,377200000.0
2009-05-08 14:32:00,0.89105,0.8914,0.891,0.89105,346600000.0
2009-05-08 14:33:00,0.89115,0.8925,0.89095,0.8924,658600000.0
2009-05-08 14:34:00,0.89235,0.8926,0.8919,0.8922,369300000.0
2009-05-08 14:35:00,0.89235,0.89305,0.89205,0.89295,334500000.0
2009-05-08 14:36:00,0.89295,0.8931,0.8925,0.8927,429200000.0
2009-05-08 14:37:00,0.8926,0.89285,0.8922,0.8922,458400000.0
2009-05-08 14:38:00,0.89205,0.89245,0.89205,0.8922,439400000.0
2009-05-08 14:39:00,0.8921,0.89305,0.8921,0.89295,530300000.0
2009-05-08 14:40:00,0.8929,0.89315,0.8928,0.89285,396400000.0
2009-05-08 14:41:00,0.89285,0.89315,0.8926,0.8929,639200000.0
2009-05-08 14:42:00,0.8929,0.89315,0.8928,0.8929,719100001.0
2009-05-08 14:43:00,0.8929,0.89345,0.8929,0.8932,438400000.0
2009-05-08 14:44:00,0.89325,0.8934,0.89305,0.89315,475599999.0
2009-05-08 14:45:00,0.89315,0.8932,0.89295,0.89315,473200000.0
2009-05-08 14:46:00,0.8931,0.8931,0.89265,0.8927,337200000.0
2009-05-08 14:47:00,0.8927,0.8932,0.8927,0.8927,609799999.0
2009-05-08 14:48:00,0.89265,0.893,0.89255,0.89275,598800000.0
2009-05-08 14:49:00,0.89275,0.89285,0.89255,0.89255,555800000.0
2009-05-08 14:50:00,0.89255,0.893,0.8925,0.8927,422000000.0
2009-05-08 14:51:00,0.89285,0.89315,0.89225,0.8931,665800000.0
2009-05-08 14:52:00,0.89315,0.89335,0.89315,0.89325,434400000.0
2009-05-08 14:53:00,0.89315,0.8935,0.89315,0.89345,303399999.0
2009-05-08 14:54:00,0.8934,0.894,0.89335,0.89395,291800000.0
2009-05-08 14:55:00,0.89395,0.89415,0.8938,0.8939,324000000.0
2009-05-08 14:56:00,0.89395,0.89395,0.89365,0.89375,642000001.0
2009-05-08 14:57:00,0.89375,0.8941,0.89375,0.8938,508199999.0
2009-05-08 14:58:00,0.8938,0.894,0.8937,0.8938,674200001.0
2009-05-08 14:59:00,0.8938,0.894,0.8937,0.894,520000000.0
2009-05-08 15:00:00,0.89385,0.89405,0.89375,0.8938,877800001.0
2009-05-08 15:01:00,0.8938,0.8939,0.89345,0.8938,406000000.0
2009-05-08 15:02:00,0.8938,0.89405,0.89365,0.89385,147000000.0
2009-05-08 15:03:00,0.89385,0.89395,0.89365,0.89385,528800001.0
2009-05-08 15:04:00,0.89385,0.89405,0.8938,0.89395,244500000.0
2009-05-08 15:05:00,0.89395,0.8949,0.89395,0.8949,413700000.0
2009-05-08 15:06:00,0.8949,0.8951,0.8946,0.8951,237800000.0
2009-05-08 15:07:00,0.8951,0.89565,0.895,0.8956,396200002.0
2009-05-08 15:08:00,0.8956,0.89595,0.89555,0.89565,265100000.0
2009-05-08 15:09:00,0.89565,0.8957,0.8953,0.8953,153200000.0
2009-05-08 15:10:00,0.89535,0.8954,0.89505,0.89505,244800000.0
2009-05-08 15:11:00,0.89505,0.89535,0.89505,0.8953,263200000.0
2009-05-08 15:12:00,0.8953,0.89535,0.89455,0.89475,435200000.0
2009-05-08 15:13:00,0.8947,0.89485,0.89465,0.89485,288000000.0
2009-05-08 15:14:00,0.8947,0.8951,0.89465,0.8951,558200000.0
2009-05-08 15:15:00,0.8952,0.89545,0.8951,0.89515,361200000.0
2009-05-08 15:16:00,0.89515,0.8955,0.89515,0.8954,396800001.0
2009-05-08 15:17:00,0.89545,0.8961,0.8953,0.89605,364000000.0
2009-05-08 15:18:00,0.89605,0.8963,0.896,0.89605,350200000.0
2009-05-08 15:19:00,0.8961,0.8962,0.8958,0.89595,374600000.0
2009-05-08 15:20:00,0.8961,0.8967,0.8959,0.8966,323799999.0
2009-05-08 15:21:00,0.8966,0.89705,0.8966,0.897,469400002.0
2009-05-08 15:22:00,0.897,0.897,0.8967,0.8967,354400000.0
2009-05-08 15:23:00,0.89685,0.89685,0.89625,0.89625,326000000.0
2009-05-08 15:24:00,0.89625,0.8968,0.89625,0.89665,646999994.0
2009-05-08 15:25:00,0.89665,0.89695,0.89655,0.8968,427399999.0
2009-05-08 15:26:00,0.89685,0.89685,0.89655,0.89665,198000000.0
2009-05-08 15:27:00,0.8966,0.8966,0.89635,0.8964,146600000.0
2009-05-08 15:28:00,0.8964,0.8965,0.8963,0.8964,648800001.0
2009-05-08 15:29:00,0.8964,0.8964,0.8961,0.8962,109800000.0
2009-05-08 15:30:00,0.8962,0.8964,0.8961,0.8964,407200000.0
2009-05-08 15:31:00,0.8964,0.89675,0.8962,0.8967,522200003.0
2009-05-08 15:32:00,0.8967,0.8967,0.89625,0.8964,235100000.0
2009-05-08 15:33:00,0.89635,0.89635,0.89615,0.8962,156400000.0
2009-05-08 15:34:00,0.8962,0.8962,0.896,0.8961,125200000.0
2009-05-08 15:35:00,0.8961,0.8964,0.896,0.8962,263200000.0
2009-05-08 15:36:00,0.8962,0.8962,0.896,0.896,247200000.0
2009-05-08 15:37:00,0.896,0.896,0.8959,0.896,141000000.0
2009-05-08 15:38:00,0.896,0.896,0.8959,0.8959,132999999.0
2009-05-08 15:39:00,0.8959,0.8964,0.8959,0.8963,446000000.0
2009-05-08 15:40:00,0.8963,0.89675,0.8963,0.8966,645200000.0
2009-05-08 15:41:00,0.8965,0.8967,0.8964,0.89655,392400002.0
2009-05-08 15:42:00,0.89655,0.8967,0.89645,0.89645,748400001.0
2009-05-08 15:43:00,0.89645,0.89655,0.8964,0.8964,492200001.0
2009-05-08 15:44:00,0.8964,0.897,0.8964,0.89685,744999999.0
2009-05-08 15:45:00,0.89695,0.8971,0.89685,0.897,730599999.0
2009-05-08 15:46:00,0.897,0.897,0.8967,0.89675,678000002.0
2009-05-08 15:47:00,0.89675,0.89685,0.8965,0.8968,554999999.0
2009-05-08 15:48:00,0.8968,0.8968,0.8964,0.8964,299200000.0
2009-05-08 15:49:00,0.89635,0.89655,0.89635,0.89635,371000000.0
2009-05-08 15:50:00,0.89635,0.89675,0.8963,0.8966,626400000.0
2009-05-08 15:51:00,0.8966,0.89675,0.8965,0.8965,390200000.0
2009-05-08 15:52:00,0.8965,0.8967,0.8965,0.8965,417400000.0
2009-05-08 15:53:00,0.8965,0.8969,0.8965,0.89655,473800000.0
2009-05-08 15:54:00,0.89655,0.8967,0.8965,0.8966,561000000.0
2009-05-08 15:55:00,0.8965,0.89665,0.8965,0.8965,617400000.0
2009-05-08 15:56:00,0.8965,0.8968,0.8965,0.89655,491200000.0
2009-05-08 15:57:00,0.89655,0.8967,0.89645,0.8965,312400000.0
2009-05-08 15:58:00,0.8965,0.8965,0.89625,0.89625,139400000.0
2009-05-08 15:59:00,0.89625,0.8963,0.896,0.89605,327800000.0
2009-05-08 16:00:00,0.89615,0.8962,0.896,0.8961,309000002.0
2009-05-08 16:01:00,0.8961,0.8961,0.89595,0.89595,205200000.0
2009-05-08 16:02:00,0.896,0.8961,0.8959,0.8959,282600000.0
2009-05-08 16:03:00,0.8959,0.89595,0.89585,0.8959,335400000.0
2009-05-08 16:04:00,0.8959,0.896,0.89585,0.8959,265800000.0
2009-05-08 16:05:00,0.8959,0.89595,0.89565,0.8957,315400001.0
2009-05-08 16:06:00,0.8957,0.8957,0.8955,0.89565,219200000.0
2009-05-08 16:07:00,0.89565,0.89565,0.8955,0.89555,246200000.0
2009-05-08 16:08:00,0.89555,0.8956,0.89555,0.89555,128400000.0
2009-05-08 16:09:00,0.89555,0.8956,0.89555,0.89555,221000000.0
2009-05-08 16:10:00,0.89555,0.89555,0.89515,0.8952,253800000.0
2009-05-08 16:11:00,0.8952,0.89525,0.89505,0.8952,274400000.0
2009-05-08 16:12:00,0.8952,0.89545,0.89515,0.8953,443800000.0
2009-05-08 16:13:00,0.8953,0.8955,0.8953,0.89545,214200000.0
2009-05-08 16:14:00,0.89545,0.89565,0.8954,0.8956,176400000.0
2009-05-08 16:15:00,0.89555,0.8956,0.89525,0.8953,238600000.0
2009-05-08 16:16:00,0.8953,0.8954,0.8951,0.8952,420000000.0
2009-05-08 16:17:00,0.8952,0.8953,0.89515,0.89515,247600000.0
2009-05-08 16:18:00,0.89515,0.89515,0.8951,0.8951,74400000.0
2009-05-08 16:19:00,0.8951,0.89535,0.89505,0.8951,287900000.0
2009-05-08 16:20:00,0.8951,0.8952,0.8951,0.8951,202800000.0
2009-05-08 16:21:00,0.8951,0.89525,0.8951,0.89515,291000000.0
2009-05-08 16:22:00,0.89515,0.8953,0.89505,0.8952,424800001.0
2009-05-08 16:23:00,0.8952,0.8954,0.8952,0.8954,320800000.0
2009-05-08 16:24:00,0.8954,0.89545,0.8953,0.8953,184200000.0
2009-05-08 16:25:00,0.8953,0.8953,0.89505,0.8951,201300000.0
2009-05-08 16:26:00,0.8951,0.8951,0.8944,0.8945,748799999.0
2009-05-08 16:27:00,0.8945,0.8947,0.8945,0.8947,281800000.0
2009-05-08 16:28:00,0.8947,0.8948,0.89465,0.89475,105200000.0
2009-05-08 16:29:00,0.8948,0.8949,0.89465,0.8949,202400000.0
2009-05-08 16:30:00,0.8949,0.8949,0.8947,0.89475,166400000.0
2009-05-08 16:31:00,0.89475,0.89485,0.89475,0.89475,200200000.0
2009-05-08 16:32:00,0.89475,0.8949,0.89475,0.8948,241200000.0
2009-05-08 16:33:00,0.8948,0.89505,0.8947,0.89505,290600000.0
2009-05-08 16:34:00,0.89505,0.89535,0.895,0.8952,358000000.0
2009-05-08 16:35:00,0.8952,0.89555,0.8952,0.8955,476400001.0
2009-05-08 16:36:00,0.8955,0.8956,0.8954,0.8954,566200000.0
2009-05-08 16:37:00,0.8954,0.89555,0.8954,0.8955,376999998.0
2009-05-08 16:38:00,0.8955,0.8956,0.89525,0.89525,313800000.0
2009-05-08 16:39:00,0.89525,0.8956,0.89525,0.8955,507200000.0
2009-05-08 16:40:00,0.8955,0.8955,0.89535,0.8955,213600000.0
2009-05-08 16:41:00,0.8955,0.8955,0.8951,0.89525,147600000.0
2009-05-08 16:42:00,0.89525,0.89535,0.89515,0.89535,310900000.0
2009-05-08 16:43:00,0.89535,0.8954,0.89525,0.89525,225400000.0
2009-05-08 16:44:00,0.89525,0.8953,0.89515,0.8952,263000000.0
2009-05-08 16:45:00,0.8952,0.8954,0.8952,0.8952,230200000.0
2009-05-08 16:46:00,0.8953,0.8953,0.8951,0.8951,383000001.0
2009-05-08 16:47:00,0.8951,0.89515,0.89485,0.895,297600000.0
2009-05-08 16:48:00,0.8949,0.8949,0.89465,0.89465,233600000.0
2009-05-08 16:49:00,0.89465,0.8948,0.8946,0.8946,535000001.0
2009-05-08 16:50:00,0.8946,0.89465,0.8943,0.89445,292900000.0
2009-05-08 16:51:00,0.89445,0.89445,0.89435,0.89435,475800000.0
2009-05-08 16:52:00,0.8945,0.8945,0.89435,0.8944,148000000.0
2009-05-08 16:53:00,0.8944,0.8945,0.8944,0.89445,151400000.0
2009-05-08 16:54:00,0.89445,0.89465,0.89445,0.8946,266400000.0
2009-05-08 16:55:00,0.8946,0.8947,0.8946,0.89465,235000000.0
2009-05-08 16:56:00,0.8947,0.8948,0.89465,0.8947,295200000.0
2009-05-08 16:57:00,0.8947,0.89475,0.8946,0.89465,381400000.0
2009-05-08 16:58:00,0.89465,0.89475,0.8946,0.8946,320200000.0
2009-05-08 16:59:00,0.8946,0.8954,0.8946,0.8951,322200000.0
2009-05-08 17:00:00,0.8951,0.8952,0.895,0.89515,255600000.0
2009-05-08 17:01:00,0.8952,0.8955,0.89515,0.8953,379400000.0
2009-05-08 17:02:00,0.8953,0.8956,0.8953,0.8955,324400001.0
2009-05-08 17:03:00,0.8955,0.89575,0.89545,0.89565,441800000.0
2009-05-08 17:04:00,0.89565,0.89565,0.8953,0.8953,205800000.0
2009-05-08 17:05:00,0.8953,0.8955,0.8953,0.89535,141600000.0
2009-05-08 17:06:00,0.89535,0.8957,0.89535,0.8956,378800000.0
2009-05-08 17:07:00,0.8956,0.89585,0.8956,0.8956,313400000.0
2009-05-08 17:08:00,0.8956,0.89565,0.8955,0.89565,232400000.0
2009-05-08 17:09:00,0.89565,0.8958,0.89555,0.8956,333400000.0
2009-05-08 17:10:00,0.8956,0.8956,0.8955,0.89555,208400000.0
2009-05-08 17:11:00,0.89555,0.89565,0.89545,0.89555,304000000.0
2009-05-08 17:12:00,0.89555,0.8956,0.8955,0.89555,259000000.0
2009-05-08 17:13:00,0.89555,0.89555,0.895,0.89505,420800001.0
2009-05-08 17:14:00,0.89505,0.89535,0.895,0.8952,427300000.0
2009-05-08 17:15:00,0.8952,0.89545,0.89505,0.89525,282500002.0
2009-05-08 17:16:00,0.89525,0.89535,0.89505,0.89505,326600000.0
2009-05-08 17:17:00,0.89505,0.8951,0.8948,0.8948,228400000.0
2009-05-08 17:18:00,0.8948,0.8949,0.89465,0.8948,406600000.0
2009-05-08 17:19:00,0.89475,0.89485,0.89475,0.8948,148400000.0
2009-05-08 17:20:00,0.8948,0.89495,0.8948,0.8948,245600000.0
2009-05-08 17:21:00,0.8949,0.8949,0.8948,0.8948,163600000.0
2009-05-08 17:22:00,0.8948,0.89495,0.89445,0.89445,192900000.0
2009-05-08 17:23:00,0.89445,0.89445,0.89385,0.89395,347000000.0
2009-05-08 17:24:00,0.89395,0.8942,0.8939,0.8942,329999998.0
2009-05-08 17:25:00,0.8942,0.8942,0.894,0.8941,191000000.0
2009-05-08 17:26:00,0.89405,0.8944,0.89405,0.8943,165600000.0
2009-05-08 17:27:00,0.89435,0.8944,0.8942,0.89435,137500000.0
2009-05-08 17:28:00,0.8943,0.8944,0.89425,0.89435,189400000.0
2009-05-08 17:29:00,0.8944,0.8949,0.8944,0.89465,391600000.0
2009-05-08 17:30:00,0.89465,0.89515,0.89465,0.8951,311600000.0
2009-05-08 17:31:00,0.8951,0.8953,0.895,0.89505,209600000.0
2009-05-08 17:32:00,0.89505,0.89515,0.89495,0.89495,229600000.0
2009-05-08 17:33:00,0.89495,0.89525,0.8949,0.89525,259000000.0
2009-05-08 17:34:00,0.89525,0.89525,0.89505,0.89505,61200000.0
2009-05-08 17:35:00,0.89505,0.8953,0.89505,0.89525,145000000.0
2009-05-08 17:36:00,0.89525,0.89525,0.895,0.8951,112800000.0
2009-05-08 17:37:00,0.8951,0.8952,0.895,0.895,149200000.0
2009-05-08 17:38:00,0.895,0.8951,0.8947,0.8949,239200000.0
2009-05-08 17:39:00,0.89485,0.895,0.89475,0.89475,259000000.0
2009-05-08 17:40:00,0.89475,0.89505,0.89475,0.8948,153800000.0
2009-05-08 17:41:00,0.8948,0.8949,0.89465,0.89465,258600000.0
2009-05-08 17:42:00,0.8947,0.8948,0.89465,0.8948,328400000.0
2009-05-08 17:43:00,0.8948,0.8948,0.89425,0.89425,180800000.0
2009-05-08 17:44:00,0.8943,0.8944,0.89425,0.8943,233900000.0
2009-05-08 17:45:00,0.8943,0.8945,0.89425,0.8944,237800000.0
2009-05-08 17:46:00,0.89435,0.89445,0.8942,0.8944,225800000.0
2009-05-08 17:47:00,0.8944,0.89445,0.8942,0.89425,95300000.0
2009-05-08 17:48:00,0.8942,0.8942,0.894,0.894,95200000.0
2009-05-08 17:49:00,0.894,0.89405,0.89375,0.89375,71600000.0
2009-05-08 17:50:00,0.89365,0.89375,0.89355,0.8936,200100000.0
2009-05-08 17:51:00,0.8936,0.89375,0.8936,0.8937,157800000.0
2009-05-08 17:52:00,0.8937,0.8938,0.8936,0.8936,134800000.0
2009-05-08 17:53:00,0.89375,0.8938,0.8933,0.8935,94000000.0
2009-05-08 17:54:00,0.89345,0.89365,0.8934,0.8935,193600000.0
2009-05-08 17:55:00,0.8935,0.8938,0.8935,0.89365,201400000.0
2009-05-08 17:56:00,0.89365,0.8942,0.89365,0.8942,183600000.0
2009-05-08 17:57:00,0.8942,0.8944,0.8942,0.89425,242600000.0
2009-05-08 17:58:00,0.89415,0.89445,0.89415,0.8944,151200000.0
2009-05-08 17:59:00,0.8944,0.8946,0.8942,0.8942,205000001.0
2009-05-08 18:00:00,0.8942,0.8944,0.8941,0.8941,320600000.0
2009-05-08 18:01:00,0.89415,0.8942,0.89385,0.894,232400000.0
2009-05-08 18:02:00,0.89395,0.89395,0.89355,0.89355,243400000.0
2009-05-08 18:03:00,0.89365,0.89385,0.89355,0.8938,238200000.0
2009-05-08 18:04:00,0.8938,0.8939,0.89365,0.8938,180800000.0
2009-05-08 18:05:00,0.8939,0.89415,0.8939,0.89405,192200000.0
2009-05-08 18:06:00,0.89415,0.89415,0.89385,0.89385,193200000.0
2009-05-08 18:07:00,0.89385,0.89385,0.89355,0.89355,72800000.0
2009-05-08 18:08:00,0.89355,0.89375,0.89355,0.89365,71800000.0
2009-05-08 18:09:00,0.89365,0.8944,0.8936,0.8944,285600000.0
2009-05-08 18:10:00,0.89455,0.89465,0.8941,0.89435,242200000.0
2009-05-08 18:11:00,0.8943,0.8947,0.8943,0.89435,194400000.0
2009-05-08 18:12:00,0.89445,0.89475,0.89445,0.8946,223800000.0
2009-05-08 18:13:00,0.89465,0.89505,0.8946,0.89465,145800000.0
2009-05-08 18:14:00,0.89465,0.89475,0.8946,0.89475,96200000.0
2009-05-08 18:15:00,0.89475,0.89485,0.8947,0.89485,107800000.0
2009-05-08 18:16:00,0.8948,0.89555,0.8948,0.8953,178600000.0
2009-05-08 18:17:00,0.89525,0.89525,0.89495,0.89525,150200000.0
2009-05-08 18:18:00,0.89525,0.8958,0.8952,0.8958,248100000.0
2009-05-08 18:19:00,0.89575,0.8959,0.89535,0.8957,306600000.0
2009-05-08 18:20:00,0.89565,0.89595,0.8955,0.89565,236200000.0
2009-05-08 18:21:00,0.89555,0.89585,0.89555,0.8958,244700000.0
2009-05-08 18:22:00,0.8957,0.89615,0.8957,0.8959,237800000.0
2009-05-08 18:23:00,0.8958,0.8961,0.8958,0.8961,128900000.0
2009-05-08 18:24:00,0.89615,0.89625,0.8958,0.8958,208500000.0
2009-05-08 18:25:00,0.8958,0.89585,0.89565,0.89585,144000000.0
2009-05-08 18:26:00,0.8958,0.89595,0.89555,0.89555,140200000.0
2009-05-08 18:27:00,0.89565,0.89575,0.8954,0.8956,320400000.0
2009-05-08 18:28:00,0.8956,0.8958,0.89555,0.8957,145200000.0
2009-05-08 18:29:00,0.8957,0.89615,0.89555,0.8958,146000000.0
2009-05-08 18:30:00,0.8958,0.89645,0.89575,0.89625,343600000.0
2009-05-08 18:31:00,0.8962,0.89655,0.8959,0.89655,263800000.0
2009-05-08 18:32:00,0.89665,0.897,0.89645,0.897,255200000.0
2009-05-08 18:33:00,0.89705,0.89705,0.8964,0.8965,257700000.0
2009-05-08 18:34:00,0.8965,0.8968,0.89645,0.8965,297200000.0
2009-05-08 18:35:00,0.8965,0.8967,0.8965,0.89665,135400000.0
2009-05-08 18:36:00,0.8967,0.8971,0.8966,0.8971,236000000.0
2009-05-08 18:37:00,0.8971,0.89725,0.89685,0.89715,218400000.0
2009-05-08 18:38:00,0.89715,0.8974,0.897,0.8972,301000000.0
2009-05-08 18:39:00,0.8972,0.8973,0.8971,0.89715,187600000.0
2009-05-08 18:40:00,0.89715,0.89735,0.89715,0.8973,72400000.0
2009-05-08 18:41:00,0.8973,0.8973,0.8969,0.89695,186000000.0
2009-05-08 18:42:00,0.89695,0.897,0.89665,0.89675,181100000.0
2009-05-08 18:43:00,0.89675,0.89675,0.8966,0.8966,189200000.0
2009-05-08 18:44:00,0.8966,0.89695,0.8966,0.8968,128800000.0
2009-05-08 18:45:00,0.89665,0.8968,0.89665,0.89665,135600000.0
2009-05-08 18:46:00,0.89665,0.89665,0.8966,0.8966,182000000.0
2009-05-08 18:47:00,0.8966,0.8966,0.89645,0.8965,189200000.0
2009-05-08 18:48:00,0.89655,0.89665,0.8963,0.8963,258800000.0
2009-05-08 18:49:00,0.8963,0.8965,0.89625,0.89635,384600000.0
2009-05-08 18:50:00,0.89635,0.89655,0.8962,0.8962,221400000.0
2009-05-08 18:51:00,0.8962,0.8965,0.8962,0.8965,369200000.0
2009-05-08 18:52:00,0.8965,0.8965,0.8963,0.89635,258400000.0
2009-05-08 18:53:00,0.8964,0.8966,0.8964,0.89655,214400000.0
2009-05-08 18:54:00,0.89655,0.8966,0.8964,0.89645,296600000.0
2009-05-08 18:55:00,0.89645,0.8966,0.8964,0.89655,134800000.0
2009-05-08 18:56:00,0.89655,0.89655,0.8963,0.8964,254000000.0
2009-05-08 18:57:00,0.8964,0.8966,0.89625,0.8966,191000000.0
2009-05-08 18:58:00,0.8966,0.89675,0.8964,0.8966,331600000.0
2009-05-08 18:59:00,0.89645,0.89655,0.89615,0.8963,383000000.0
2009-05-08 19:00:00,0.8962,0.8967,0.8962,0.8965,248800000.0
2009-05-08 19:01:00,0.89645,0.8965,0.89625,0.89635,125000000.0
2009-05-08 19:02:00,0.89635,0.89645,0.8962,0.89625,225200000.0
2009-05-08 19:03:00,0.8962,0.89625,0.8962,0.89625,229600000.0
2009-05-08 19:04:00,0.89615,0.8962,0.896,0.896,290600000.0
2009-05-08 19:05:00,0.896,0.8961,0.896,0.896,327800000.0
2009-05-08 19:06:00,0.896,0.896,0.896,0.896,200600000.0
2009-05-08 19:07:00,0.896,0.8964,0.896,0.8964,145600000.0
2009-05-08 19:08:00,0.8964,0.8964,0.89595,0.8961,362800000.0
2009-05-08 19:09:00,0.8961,0.89625,0.89605,0.89615,200000000.0
2009-05-08 19:10:00,0.8961,0.8962,0.8958,0.8959,291800000.0
2009-05-08 19:11:00,0.8959,0.8959,0.89575,0.89585,131800000.0
2009-05-08 19:12:00,0.8959,0.89605,0.89585,0.89585,278400000.0
2009-05-08 19:13:00,0.8958,0.8959,0.89555,0.8956,180399999.0
2009-05-08 19:14:00,0.8956,0.89565,0.89555,0.89565,74000000.0
2009-05-08 19:15:00,0.89565,0.8957,0.8956,0.8956,109600000.0
2009-05-08 19:16:00,0.89565,0.8957,0.89555,0.8956,141200000.0
2009-05-08 19:17:00,0.8956,0.8956,0.89535,0.8954,160200000.0
2009-05-08 19:18:00,0.8954,0.8956,0.8954,0.8955,114400000.0
2009-05-08 19:19:00,0.8955,0.89565,0.89515,0.8952,197400000.0
2009-05-08 19:20:00,0.89515,0.8955,0.89515,0.8953,140600000.0
2009-05-08 19:21:00,0.8953,0.8955,0.89525,0.89545,102000000.0
2009-05-08 19:22:00,0.89545,0.8955,0.8954,0.8954,58800000.0
2009-05-08 19:23:00,0.89545,0.8955,0.8954,0.8954,278000000.0
2009-05-08 19:24:00,0.89545,0.89545,0.8951,0.8952,185000000.0
2009-05-08 19:25:00,0.8952,0.8952,0.89505,0.8951,85400000.0
2009-05-08 19:26:00,0.8951,0.8954,0.8951,0.89525,106800000.0
2009-05-08 19:27:00,0.8952,0.89525,0.89515,0.8952,83000000.0
2009-05-08 19:28:00,0.89515,0.89515,0.8951,0.8951,16400000.0
2009-05-08 19:29:00,0.8951,0.8952,0.8951,0.8952,101800000.0
2009-05-08 19:30:00,0.89515,0.8953,0.8951,0.89525,168600000.0
2009-05-08 19:31:00,0.89525,0.8954,0.8951,0.89525,197000000.0
2009-05-08 19:32:00,0.89525,0.89525,0.8951,0.8951,9400000.0
2009-05-08 19:33:00,0.8951,0.8953,0.8951,0.8953,132000000.0
2009-05-08 19:34:00,0.8953,0.8955,0.89525,0.8955,141600000.0
2009-05-08 19:35:00,0.8955,0.8955,0.8953,0.8953,79800000.0
2009-05-08 19:36:00,0.8953,0.8956,0.89525,0.8956,138200000.0
2009-05-08 19:37:00,0.89555,0.8957,0.8954,0.8957,180800000.0
2009-05-08 19:38:00,0.8957,0.89585,0.89565,0.89575,219100000.0
2009-05-08 19:39:00,0.89575,0.89575,0.89555,0.89555,34600000.0
2009-05-08 19:40:00,0.89565,0.89575,0.89555,0.8956,130000000.0
2009-05-08 19:41:00,0.8956,0.8958,0.89555,0.8958,135600000.0
2009-05-08 19:42:00,0.89575,0.8958,0.8954,0.8955,473600000.0
2009-05-08 19:43:00,0.8954,0.89565,0.8954,0.89565,169800000.0
2009-05-08 19:44:00,0.89565,0.8959,0.8956,0.8959,170900000.0
2009-05-08 19:45:00,0.896,0.896,0.89555,0.8956,220000000.0
2009-05-08 19:46:00,0.8956,0.8958,0.8956,0.8958,164400000.0
2009-05-08 19:47:00,0.8958,0.89605,0.89575,0.89585,307800000.0
2009-05-08 19:48:00,0.89585,0.8962,0.8958,0.89585,289800000.0
2009-05-08 19:49:00,0.89585,0.89585,0.89555,0.8956,274800000.0
2009-05-08 19:50:00,0.8957,0.8959,0.89555,0.89585,131200000.0
2009-05-08 19:51:00,0.89585,0.8959,0.89575,0.8958,67000000.0
2009-05-08 19:52:00,0.8958,0.8961,0.89575,0.8961,108000000.0
2009-05-08 19:53:00,0.89605,0.89645,0.896,0.896,301800000.0
2009-05-08 19:54:00,0.89605,0.89635,0.89605,0.8963,306400000.0
2009-05-08 19:55:00,0.8963,0.8963,0.89585,0.89585,208600000.0
2009-05-08 19:56:00,0.8959,0.89645,0.8958,0.8964,285800000.0
2009-05-08 19:57:00,0.8964,0.8964,0.89585,0.89585,312200000.0
2009-05-08 19:58:00,0.8959,0.8959,0.89555,0.89565,161600000.0
2009-05-08 19:59:00,0.89565,0.8958,0.8955,0.89575,195000000.0
2009-05-08 20:00:00,0.89575,0.89615,0.8957,0.89585,286400000.0
2009-05-08 20:01:00,0.8961,0.8961,0.8957,0.8959,226400000.0
2009-05-08 20:02:00,0.8959,0.8963,0.8959,0.89605,125400000.0
2009-05-08 20:03:00,0.8961,0.8963,0.896,0.896,259800000.0
2009-05-08 20:04:00,0.896,0.8962,0.89585,0.8959,233600000.0
2009-05-08 20:05:00,0.8959,0.89615,0.8958,0.89605,225600000.0
2009-05-08 20:06:00,0.89605,0.89615,0.8959,0.896,135800000.0
2009-05-08 20:07:00,0.89595,0.89605,0.89585,0.8959,108000000.0
2009-05-08 20:08:00,0.8959,0.8959,0.89565,0.8958,130000000.0
2009-05-08 20:09:00,0.89585,0.89595,0.89575,0.8959,171400000.0
2009-05-08 20:10:00,0.8959,0.8959,0.89545,0.8957,304600000.0
2009-05-08 20:11:00,0.8957,0.8959,0.89565,0.89565,138000000.0
2009-05-08 20:12:00,0.89565,0.8958,0.89535,0.8954,199400000.0
2009-05-08 20:13:00,0.8954,0.89555,0.89535,0.8954,176400000.0
2009-05-08 20:14:00,0.8954,0.8954,0.89535,0.89535,76400000.0
2009-05-08 20:15:00,0.8954,0.89545,0.8954,0.8954,121800000.0
2009-05-08 20:16:00,0.8954,0.89565,0.89535,0.89565,112800000.0
2009-05-08 20:17:00,0.8956,0.896,0.8955,0.8959,134400000.0
2009-05-08 20:18:00,0.89585,0.8959,0.89565,0.8957,118600000.0
2009-05-08 20:19:00,0.8957,0.89575,0.8956,0.8956,105600000.0
2009-05-08 20:20:00,0.8956,0.89575,0.8956,0.8957,228400000.0
2009-05-08 20:21:00,0.89575,0.8958,0.8957,0.8958,63600000.0
2009-05-08 20:22:00,0.8958,0.8959,0.8957,0.8958,81800000.0
2009-05-08 20:23:00,0.8958,0.89585,0.8958,0.8958,34200000.0
2009-05-08 20:24:00,0.8958,0.8959,0.8957,0.8957,110600000.0
2009-05-08 20:25:00,0.89575,0.89585,0.8957,0.8957,100000000.0
2009-05-08 20:26:00,0.89575,0.8958,0.8957,0.8957,108400000.0
2009-05-08 20:27:00,0.89565,0.8957,0.89565,0.8957,45400000.0
2009-05-08 20:28:00,0.8957,0.8957,0.89555,0.8956,136000000.0
2009-05-08 20:29:00,0.89555,0.89555,0.8951,0.89515,154600000.0
2009-05-08 20:30:00,0.89515,0.89525,0.89515,0.8952,95400000.0
2009-05-08 20:31:00,0.89515,0.89535,0.89515,0.8953,117600000.0
2009-05-08 20:32:00,0.8953,0.8953,0.8952,0.8953,39600000.0
2009-05-08 20:33:00,0.8952,0.8953,0.89515,0.8953,177200000.0
2009-05-08 20:34:00,0.8953,0.89535,0.89525,0.8953,72600000.0
2009-05-08 20:35:00,0.89535,0.8956,0.8953,0.8956,182600000.0
2009-05-08 20:36:00,0.89555,0.89615,0.8955,0.89585,217500000.0
2009-05-08 20:37:00,0.8958,0.8961,0.8957,0.8961,240200000.0
2009-05-08 20:38:00,0.89635,0.8966,0.8962,0.8963,262400000.0
2009-05-08 20:39:00,0.8963,0.8969,0.89615,0.89685,235200000.0
2009-05-08 20:40:00,0.8968,0.897,0.8965,0.89675,495800000.0
2009-05-08 20:41:00,0.8967,0.8968,0.89625,0.89625,314000000.0
2009-05-08 20:42:00,0.89625,0.8965,0.89615,0.89635,229400000.0
2009-05-08 20:43:00,0.8963,0.8963,0.8961,0.8961,169400000.0
2009-05-08 20:44:00,0.8961,0.89625,0.896,0.89625,104800000.0
2009-05-08 20:45:00,0.89615,0.89635,0.89575,0.89575,182200000.0
2009-05-08 20:46:00,0.89575,0.89615,0.89575,0.89585,217000000.0
2009-05-08 20:47:00,0.89585,0.89605,0.8954,0.89555,309500000.0
2009-05-08 20:48:00,0.8956,0.8957,0.89545,0.89545,320600000.0
2009-05-08 20:49:00,0.89545,0.8956,0.89485,0.8949,403800000.0
2009-05-08 20:50:00,0.89495,0.8953,0.89485,0.8951,342100000.0
2009-05-08 20:51:00,0.8951,0.89525,0.8951,0.8952,206600000.0
2009-05-08 20:52:00,0.8952,0.8952,0.895,0.895,154200000.0
2009-05-08 20:53:00,0.895,0.8953,0.895,0.89525,233200000.0
2009-05-08 20:54:00,0.89525,0.89525,0.89515,0.8952,106600000.0
2009-05-08 20:55:00,0.8952,0.89525,0.895,0.8951,236200000.0
2009-05-08 20:56:00,0.8951,0.8952,0.89505,0.8951,352600000.0
2009-05-08 20:57:00,0.8951,0.8952,0.895,0.8951,112300000.0
2009-05-08 20:58:00,0.895,0.89515,0.895,0.89505,83800000.0
2009-05-08 20:59:00,0.89505,0.8952,0.89505,0.8951,112200000.0
2009-05-08 21:00:00,0.8951,0.8951,0.895,0.895,201600000.0
2009-05-08 21:01:00,0.895,0.8952,0.895,0.8952,125200000.0
2009-05-08 21:02:00,0.89515,0.89515,0.8949,0.895,147400000.0
2009-05-08 21:03:00,0.89495,0.895,0.8949,0.895,116400000.0
2009-05-08 21:04:00,0.895,0.895,0.8947,0.8947,175000000.0
2009-05-08 21:05:00,0.89465,0.89475,0.89465,0.8947,241800000.0
2009-05-08 21:06:00,0.8947,0.8948,0.89465,0.8948,304800000.0
2009-05-08 21:07:00,0.8948,0.8948,0.8947,0.89475,327800000.0
2009-05-08 21:08:00,0.8947,0.89475,0.89465,0.89465,156800000.0
2009-05-08 21:09:00,0.89465,0.8947,0.8946,0.8947,116400000.0
2009-05-08 21:10:00,0.89465,0.89465,0.8946,0.89465,118600000.0
2009-05-08 21:11:00,0.89455,0.89475,0.89455,0.8947,184400000.0
2009-05-08 21:12:00,0.89475,0.89485,0.89475,0.8948,120200000.0
2009-05-08 21:13:00,0.89485,0.89485,0.8946,0.8946,133600000.0
2009-05-08 21:14:00,0.8946,0.8947,0.8946,0.8947,74600000.0
2009-05-08 21:15:00,0.8947,0.89475,0.8945,0.89455,196600000.0
2009-05-08 21:16:00,0.89455,0.8947,0.8945,0.8947,106200000.0
2009-05-08 21:17:00,0.8947,0.89495,0.8947,0.89475,169600000.0
2009-05-08 21:18:00,0.89475,0.89475,0.8946,0.89465,146400000.0
2009-05-08 21:19:00,0.8946,0.89475,0.8946,0.8947,102000000.0
2009-05-08 21:20:00,0.8947,0.8947,0.8946,0.8946,68600000.0
2009-05-08 21:21:00,0.8946,0.89485,0.8946,0.8948,96000000.0
2009-05-08 21:22:00,0.8948,0.8948,0.89465,0.89475,85000000.0
2009-05-08 21:23:00,0.8948,0.89515,0.89465,0.895,349199998.0
2009-05-08 21:24:00,0.89495,0.895,0.89485,0.8949,43000000.0
2009-05-08 21:25:00,0.89485,0.89505,0.89485,0.895,69600000.0
2009-05-08 21:26:00,0.895,0.895,0.8948,0.8948,91200000.0
2009-05-08 21:27:00,0.8948,0.89485,0.89475,0.89485,28800000.0
2009-05-08 21:28:00,0.89475,0.89485,0.8947,0.8948,90200000.0
2009-05-08 21:29:00,0.8948,0.8948,0.89455,0.8946,83200000.0
2009-05-08 21:30:00,0.89455,0.89465,0.8944,0.8946,151800000.0
2009-05-08 21:31:00,0.89455,0.8946,0.8945,0.8945,51800000.0
2009-05-08 21:32:00,0.8945,0.8945,0.8943,0.8943,109400000.0
2009-05-08 21:33:00,0.8943,0.8943,0.8941,0.8942,178600000.0
2009-05-08 21:34:00,0.89415,0.89435,0.89415,0.8942,119800000.0
2009-05-08 21:35:00,0.8942,0.8942,0.8939,0.8941,56000000.0
2009-05-08 21:36:00,0.8941,0.89425,0.894,0.8942,125800000.0
2009-05-08 21:37:00,0.8942,0.8943,0.89415,0.89425,149800000.0
2009-05-08 21:38:00,0.89425,0.89425,0.894,0.894,169200000.0
2009-05-08 21:39:00,0.894,0.8941,0.894,0.894,99400000.0
2009-05-08 21:40:00,0.894,0.8943,0.89395,0.8943,178000000.0
2009-05-08 21:41:00,0.8943,0.89445,0.8942,0.8943,174800000.0
2009-05-08 21:42:00,0.8943,0.8946,0.8943,0.89455,80000000.0
2009-05-08 21:43:00,0.89455,0.89485,0.89445,0.8947,176800000.0
2009-05-08 21:44:00,0.8947,0.8947,0.8944,0.89465,116600000.0
2009-05-08 21:45:00,0.89455,0.89455,0.8943,0.89435,112200000.0
2009-05-08 21:46:00,0.89435,0.89445,0.89425,0.8943,130000000.0
2009-05-08 21:47:00,0.8943,0.8944,0.8942,0.8943,84800000.0
2009-05-08 21:48:00,0.89425,0.89455,0.89425,0.8945,65600000.0
2009-05-08 21:49:00,0.8945,0.8945,0.89435,0.8944,41600000.0
2009-05-08 21:50:00,0.8944,0.8944,0.8943,0.89435,20000000.0
2009-05-08 21:51:00,0.89435,0.8945,0.89435,0.89445,87200000.0
2009-05-08 21:52:00,0.8945,0.8947,0.89445,0.89455,68200000.0
2009-05-08 21:53:00,0.89455,0.89475,0.8945,0.89455,137300000.0
2009-05-08 21:54:00,0.89455,0.8946,0.89445,0.8945,59000000.0
2009-05-08 21:55:00,0.8945,0.89465,0.8945,0.89465,39200000.0
2009-05-08 21:56:00,0.89465,0.89465,0.8943,0.8943,119600000.0
2009-05-08 21:57:00,0.89435,0.8945,0.8943,0.8944,140800000.0
2009-05-08 21:58:00,0.8944,0.89455,0.8943,0.8943,140200000.0
2009-05-08 21:59:00,0.8943,0.8945,0.89425,0.89425,101800000.0
2009-05-08 22:00:00,0.89425,0.89425,0.89395,0.8941,112000000.0
2009-05-08 22:01:00,0.8941,0.89415,0.8937,0.89395,111200000.0
2009-05-08 22:02:00,0.894,0.8942,0.89395,0.89415,100800000.0
2009-05-08 22:03:00,0.89415,0.89415,0.89365,0.8938,88000000.0
2009-05-08 22:04:00,0.8938,0.89385,0.8936,0.89385,124800000.0
2009-05-08 22:05:00,0.89385,0.894,0.8938,0.89385,83800000.0
2009-05-08 22:06:00,0.89385,0.8939,0.89365,0.8938,102400000.0
2009-05-08 22:07:00,0.8938,0.89395,0.8938,0.8938,80400000.0
2009-05-08 22:08:00,0.8938,0.89385,0.8936,0.89375,59800000.0
2009-05-08 22:09:00,0.89375,0.89395,0.8937,0.89395,70600000.0
2009-05-08 22:10:00,0.89395,0.894,0.8938,0.8939,64600000.0
2009-05-08 22:11:00,0.894,0.894,0.89375,0.8938,45600000.0
2009-05-08 22:12:00,0.8939,0.8941,0.89385,0.8941,86000000.0
2009-05-08 22:13:00,0.8941,0.8941,0.89395,0.89395,71800000.0
2009-05-08 22:14:00,0.89395,0.8942,0.89395,0.8942,59200000.0
2009-05-08 22:15:00,0.8943,0.8943,0.89395,0.89425,19600000.0
2009-05-08 22:16:00,0.8943,0.8943,0.89425,0.89425,16800000.0
2009-05-08 22:17:00,0.8943,0.8944,0.89425,0.8943,37500000.0
2009-05-08 22:18:00,0.8943,0.89435,0.89425,0.89435,64600000.0
2009-05-08 22:19:00,0.8943,0.89435,0.89415,0.8943,49000000.0
2009-05-08 22:20:00,0.8943,0.8944,0.89425,0.89435,64400000.0
2009-05-08 22:21:00,0.8943,0.89435,0.8943,0.8943,21400000.0
2009-05-08 22:22:00,0.89435,0.8946,0.89435,0.89455,51200000.0
2009-05-08 22:23:00,0.8946,0.8946,0.8946,0.8946,1000000.0
2009-05-08 22:24:00,0.89455,0.8947,0.89455,0.8947,21000000.0
2009-05-08 22:25:00,0.8947,0.89495,0.89455,0.89465,58200000.0
2009-05-08 22:26:00,0.89465,0.89475,0.89465,0.89475,8000000.0
2009-05-08 22:27:00,0.89495,0.8951,0.8949,0.89495,53400000.0
2009-05-08 22:28:00,0.8949,0.89505,0.8949,0.89505,40400000.0
2009-05-08 22:29:00,0.89505,0.89505,0.8948,0.8949,49600000.0
2009-05-08 22:30:00,0.89495,0.89515,0.89495,0.89505,82000000.0
2009-05-08 22:31:00,0.89505,0.89505,0.89475,0.89475,91800000.0
2009-05-08 22:32:00,0.89475,0.89505,0.89465,0.89505,88400000.0
2009-05-08 22:33:00,0.895,0.89505,0.89495,0.89495,51200000.0
2009-05-08 22:34:00,0.89495,0.89505,0.8949,0.895,36800000.0
2009-05-08 22:35:00,0.89495,0.8951,0.89495,0.8951,28800000.0
2009-05-08 22:36:00,0.89505,0.89515,0.89505,0.89515,19400000.0
2009-05-08 22:37:00,0.89515,0.89515,0.8949,0.89505,46100000.0
2009-05-08 22:38:00,0.89505,0.89515,0.89495,0.89515,30800000.0
2009-05-08 22:39:00,0.89505,0.8953,0.89505,0.89515,23800000.0
2009-05-08 22:40:00,0.89515,0.8953,0.89515,0.8953,39800000.0
2009-05-08 22:41:00,0.8953,0.89535,0.89525,0.89525,58800000.0
2009-05-08 22:42:00,0.89525,0.89545,0.89525,0.89525,42400000.0
2009-05-08 22:43:00,0.8952,0.89525,0.89505,0.89525,68400000.0
2009-05-08 22:44:00,0.89525,0.8953,0.89525,0.89525,53200000.0
2009-05-08 22:45:00,0.8952,0.8953,0.89505,0.89515,46600000.0
2009-05-08 22:46:00,0.89515,0.89525,0.895,0.895,35800000.0
2009-05-08 22:47:00,0.895,0.8951,0.8949,0.895,44600000.0
2009-05-08 22:48:00,0.89505,0.8952,0.89495,0.89505,20800000.0
2009-05-08 22:49:00,0.895,0.89505,0.8948,0.89485,45800000.0
2009-05-08 22:50:00,0.8949,0.895,0.89475,0.89495,61000000.0
2009-05-08 22:51:00,0.8951,0.89525,0.89485,0.89495,47200000.0
2009-05-08 22:52:00,0.89515,0.8952,0.89515,0.8952,30400000.0
2009-05-08 22:53:00,0.89515,0.8955,0.89515,0.8953,72000000.0
2009-05-08 22:54:00,0.89535,0.89565,0.89535,0.8955,83000000.0
2009-05-08 22:55:00,0.8955,0.89565,0.8955,0.89555,43400000.0
2009-05-08 22:56:00,0.89555,0.8958,0.8955,0.89565,170400000.0
2009-05-08 22:57:00,0.8955,0.8956,0.89535,0.8954,79400000.0
2009-05-08 22:58:00,0.89535,0.8955,0.89515,0.89545,371200000.0
2009-05-08 22:59:00,0.89515,0.89545,0.89515,0.8953,82800000.0
2009-05-10 23:00:00,0.89596,0.89596,0.89505,0.89535,39800000.0
2009-05-10 23:01:00,0.89565,0.8957,0.8956,0.8957,5800000.0
2009-05-10 23:02:00,0.8957,0.8957,0.8956,0.8956,3600000.0
2009-05-10 23:03:00,0.8956,0.8957,0.8956,0.89565,8400000.0
2009-05-10 23:04:00,0.8958,0.8958,0.8954,0.89545,17000000.0
2009-05-10 23:05:00,0.89545,0.89545,0.8954,0.8954,2800000.0
2009-05-10 23:06:00,0.89535,0.89535,0.89535,0.89535,1000000.0
2009-05-10 23:07:00,0.89537,0.8957,0.89537,0.89564,102400000.0
2009-05-10 23:08:00,0.89545,0.89545,0.8952,0.8952,25800000.0
2009-05-10 23:09:00,0.89525,0.89525,0.895,0.8952,56800000.0
2009-05-10 23:10:00,0.8952,0.8952,0.895,0.895,48200000.0
2009-05-10 23:11:00,0.89495,0.89495,0.89495,0.89495,2000000.0
2009-05-10 23:12:00,0.8951,0.89525,0.89505,0.8952,262200000.0
2009-05-10 23:13:00,0.89495,0.89515,0.89495,0.89505,14000000.0
2009-05-10 23:14:00,0.89505,0.89505,0.89495,0.89495,2800000.0
2009-05-10 23:15:00,0.8949,0.8949,0.8949,0.8949,1400000.0
2009-05-10 23:16:00,0.89538,0.89538,0.89508,0.89521,49000000.0
2009-05-10 23:17:00,0.89505,0.89515,0.895,0.895,16200000.0
2009-05-10 23:18:00,0.89505,0.8953,0.89505,0.8953,5200000.0
2009-05-10 23:19:00,0.89535,0.89535,0.8951,0.8951,2000000.0
2009-05-10 23:20:00,0.8952,0.8952,0.8951,0.8951,38200000.0
2009-05-10 23:21:00,0.8951,0.8951,0.8951,0.8951,15600000.0
2009-05-10 23:22:00,0.8951,0.8951,0.8951,0.8951,21600000.0
2009-05-10 23:23:00,0.8951,0.8951,0.8951,0.8951,2200000.0
2009-05-10 23:24:00,0.89525,0.89525,0.89525,0.89525,4800000.0
2009-05-10 23:25:00,0.8953,0.8954,0.8953,0.8953,9400000.0
2009-05-10 23:26:00,0.8954,0.8954,0.89535,0.89535,9400000.0
2009-05-10 23:27:00,0.8954,0.8954,0.895,0.89525,18200000.0
2009-05-10 23:28:00,0.89525,0.89525,0.8951,0.89525,11000000.0
2009-05-10 23:29:00,0.89525,0.89565,0.8952,0.89565,20600000.0
2009-05-10 23:30:00,0.89565,0.8957,0.8951,0.89555,50200000.0
2009-05-10 23:31:00,0.89555,0.8958,0.89555,0.8958,36600000.0
2009-05-10 23:32:00,0.8959,0.8959,0.8955,0.89575,36800000.0
2009-05-10 23:33:00,0.89565,0.89565,0.89515,0.89515,11800000.0
2009-05-10 23:34:00,0.89525,0.89565,0.89525,0.89565,39800000.0
2009-05-10 23:35:00,0.8954,0.8954,0.895,0.89505,27200000.0
2009-05-10 23:36:00,0.89505,0.8951,0.89505,0.8951,4800000.0
2009-05-10 23:37:00,0.89505,0.8952,0.89495,0.8952,29800000.0
2009-05-10 23:38:00,0.89525,0.89535,0.89525,0.89535,9000000.0
2009-05-10 23:39:00,0.8954,0.8954,0.8951,0.8951,9000000.0
2009-05-10 23:40:00,0.89515,0.89545,0.89515,0.8953,59200000.0
2009-05-10 23:41:00,0.8956,0.89575,0.8955,0.8955,19400000.0
2009-05-10 23:42:00,0.8955,0.8955,0.8954,0.8955,9200000.0
2009-05-10 23:43:00,0.89555,0.89555,0.89555,0.89555,6600000.0
2009-05-10 23:44:00,0.89555,0.8956,0.89555,0.89555,9800000.0
2009-05-10 23:45:00,0.89555,0.89575,0.89555,0.89575,21600000.0
2009-05-10 23:46:00,0.8956,0.89575,0.8956,0.8956,10000000.0
2009-05-10 23:47:00,0.89575,0.89605,0.8956,0.8957,31600000.0
2009-05-10 23:48:00,0.8956,0.89585,0.89545,0.8958,37400000.0
2009-05-10 23:49:00,0.89585,0.89585,0.8958,0.8958,13400000.0
2009-05-10 23:50:00,0.89575,0.89585,0.89575,0.89575,11600000.0
2009-05-10 23:51:00,0.89585,0.89585,0.89575,0.89575,3800000.0
2009-05-10 23:52:00,0.8958,0.89585,0.8958,0.89585,2000000.0
2009-05-10 23:53:00,0.89595,0.89615,0.89575,0.89615,9400000.0
2009-05-10 23:54:00,0.8961,0.8962,0.896,0.89615,20000000.0
2009-05-10 23:55:00,0.89615,0.89635,0.8959,0.89605,20800000.0
2009-05-10 23:56:00,0.89581,0.89611,0.89574,0.89611,106200000.0
2009-05-10 23:57:00,0.8962,0.8962,0.896,0.896,3200000.0
2009-05-10 23:58:00,0.8963,0.8964,0.89615,0.8962,18400000.0
2009-05-10 23:59:00,0.8963,0.89635,0.8963,0.8963,10600000.0
2009-05-11 00:00:00,0.89635,0.8964,0.8958,0.8958,64000000.0
2009-05-11 00:01:00,0.8959,0.8961,0.8959,0.8961,25600000.0
2009-05-11 00:02:00,0.8961,0.89615,0.896,0.89605,31400000.0
2009-05-11 00:03:00,0.89605,0.89605,0.89565,0.89605,92200000.0
2009-05-11 00:04:00,0.8961,0.89615,0.896,0.89615,55000000.0
2009-05-11 00:05:00,0.89615,0.89615,0.89605,0.89605,33000000.0
2009-05-11 00:06:00,0.89605,0.8961,0.896,0.8961,148400000.0
2009-05-11 00:07:00,0.89605,0.8961,0.896,0.896,26400000.0
2009-05-11 00:08:00,0.8962,0.89635,0.8961,0.8963,52000000.0
2009-05-11 00:09:00,0.8963,0.89635,0.8961,0.8961,75400000.0
2009-05-11 00:10:00,0.8961,0.8962,0.8961,0.8962,19400000.0
2009-05-11 00:11:00,0.8962,0.89665,0.8961,0.89635,101000000.0
2009-05-11 00:12:00,0.89635,0.8967,0.896,0.89635,243600000.0
2009-05-11 00:13:00,0.89645,0.89665,0.8964,0.8964,98800000.0
2009-05-11 00:14:00,0.89645,0.8966,0.89635,0.8966,85600000.0
2009-05-11 00:15:00,0.89655,0.8967,0.89615,0.89615,70400000.0
2009-05-11 00:16:00,0.89625,0.89645,0.89575,0.89585,249600000.0
2009-05-11 00:17:00,0.89595,0.896,0.8955,0.896,116000000.0
2009-05-11 00:18:00,0.896,0.8961,0.8957,0.896,158800000.0
2009-05-11 00:19:00,0.896,0.89605,0.8955,0.8956,149800000.0
2009-05-11 00:20:00,0.8958,0.8958,0.8954,0.89545,80600000.0
2009-05-11 00:21:00,0.89545,0.8956,0.89545,0.89545,77400000.0
2009-05-11 00:22:00,0.89545,0.8959,0.89545,0.89575,181800000.0
2009-05-11 00:23:00,0.8958,0.89595,0.8955,0.8955,99200000.0
2009-05-11 00:24:00,0.89565,0.89585,0.89565,0.89585,26400000.0
2009-05-11 00:25:00,0.8959,0.8959,0.89565,0.89565,44800000.0
2009-05-11 00:26:00,0.8957,0.896,0.8957,0.89595,78200000.0
2009-05-11 00:27:00,0.89595,0.89605,0.8959,0.89605,33000000.0
2009-05-11 00:28:00,0.89595,0.89615,0.8958,0.8959,146600000.0
2009-05-11 00:29:00,0.896,0.896,0.8956,0.8956,46000000.0
2009-05-11 00:30:00,0.89555,0.89575,0.89555,0.89575,33600000.0
2009-05-11 00:31:00,0.8957,0.8957,0.89555,0.89555,34200000.0
2009-05-11 00:32:00,0.8956,0.8956,0.89555,0.89555,11600000.0
2009-05-11 00:33:00,0.8956,0.89575,0.8956,0.8957,31200000.0
2009-05-11 00:34:00,0.8957,0.8957,0.89555,0.89555,23800000.0
2009-05-11 00:35:00,0.8956,0.89585,0.89555,0.89575,23600000.0
2009-05-11 00:36:00,0.8958,0.8958,0.89545,0.89565,50400000.0
2009-05-11 00:37:00,0.8957,0.89595,0.8957,0.89585,52800000.0
2009-05-11 00:38:00,0.8959,0.8959,0.8957,0.89575,48800000.0
2009-05-11 00:39:00,0.89585,0.896,0.8958,0.896,55600000.0
2009-05-11 00:40:00,0.896,0.89605,0.896,0.896,21200000.0
2009-05-11 00:41:00,0.89595,0.89595,0.89575,0.8958,37400000.0
2009-05-11 00:42:00,0.8958,0.89585,0.8958,0.8958,13000000.0
2009-05-11 00:43:00,0.89557,0.89566,0.89553,0.89553,207000000.0
2009-05-11 00:44:00,0.8957,0.89575,0.89545,0.8956,63400000.0
2009-05-11 00:45:00,0.8956,0.89565,0.8955,0.8956,72200000.0
2009-05-11 00:46:00,0.8955,0.89555,0.89545,0.89545,23800000.0
2009-05-11 00:47:00,0.89545,0.8956,0.89545,0.89555,14400000.0
2009-05-11 00:48:00,0.8956,0.8956,0.8955,0.8955,8600000.0
2009-05-11 00:49:00,0.8955,0.8957,0.8954,0.8955,70800000.0
2009-05-11 00:50:00,0.8955,0.8959,0.8955,0.8958,31200000.0
2009-05-11 00:51:00,0.89575,0.89585,0.8957,0.89575,18000000.0
2009-05-11 00:52:00,0.89575,0.8959,0.8957,0.89585,56000000.0
2009-05-11 00:53:00,0.8958,0.89585,0.8957,0.89585,45800000.0
2009-05-11 00:54:00,0.8958,0.8959,0.89575,0.8959,39600000.0
2009-05-11 00:55:00,0.89585,0.89595,0.89585,0.89585,100200000.0
2009-05-11 00:56:00,0.89585,0.8962,0.89585,0.8961,67600000.0
2009-05-11 00:57:00,0.89615,0.89615,0.8958,0.89585,96200000.0
2009-05-11 00:58:00,0.89585,0.89595,0.89575,0.8959,49600000.0
2009-05-11 00:59:00,0.8959,0.89595,0.89585,0.8959,57400000.0
2009-05-11 01:00:00,0.8959,0.89605,0.8959,0.89605,88600000.0
2009-05-11 01:01:00,0.89605,0.89605,0.8959,0.8959,26000000.0
2009-05-11 01:02:00,0.8959,0.896,0.8959,0.8959,52600000.0
2009-05-11 01:03:00,0.8959,0.8959,0.8958,0.89585,106400000.0
2009-05-11 01:04:00,0.89585,0.8959,0.89585,0.8959,25800000.0
2009-05-11 01:05:00,0.8959,0.8959,0.89585,0.89585,15400000.0
2009-05-11 01:06:00,0.89585,0.89585,0.89575,0.8958,90200000.0
2009-05-11 01:07:00,0.8958,0.8959,0.8958,0.8959,96000000.0
2009-05-11 01:08:00,0.8959,0.8959,0.89585,0.89585,127000000.0
2009-05-11 01:09:00,0.89585,0.8959,0.89585,0.8959,44200000.0
2009-05-11 01:10:00,0.89585,0.89585,0.89585,0.89585,54800000.0
2009-05-11 01:11:00,0.89585,0.89585,0.89585,0.89585,12800000.0
2009-05-11 01:12:00,0.89585,0.89605,0.89585,0.89595,69200000.0
2009-05-11 01:13:00,0.89595,0.896,0.89595,0.896,29600000.0
2009-05-11 01:14:00,0.89605,0.89635,0.896,0.89635,102600000.0
2009-05-11 01:15:00,0.89625,0.89635,0.89595,0.89595,53800000.0
2009-05-11 01:16:00,0.8959,0.89615,0.89585,0.89615,34800000.0
2009-05-11 01:17:00,0.8961,0.89615,0.8961,0.8961,27800000.0
2009-05-11 01:18:00,0.8961,0.89615,0.8959,0.89595,97000000.0
2009-05-11 01:19:00,0.89595,0.89605,0.89555,0.8957,136000000.0
2009-05-11 01:20:00,0.8957,0.8958,0.8956,0.8957,91000000.0
2009-05-11 01:21:00,0.89575,0.8958,0.8955,0.8956,113000000.0
2009-05-11 01:22:00,0.8956,0.8957,0.89545,0.89555,131200000.0
2009-05-11 01:23:00,0.89565,0.89575,0.89555,0.8957,121400000.0
2009-05-11 01:24:00,0.8957,0.896,0.89565,0.89595,257200000.0
2009-05-11 01:25:00,0.89595,0.89595,0.89585,0.89585,22000000.0
2009-05-11 01:26:00,0.89585,0.89585,0.8957,0.8958,31200000.0
2009-05-11 01:27:00,0.89585,0.89585,0.89585,0.89585,2800000.0
2009-05-11 01:28:00,0.89585,0.89585,0.8957,0.8958,25000000.0
2009-05-11 01:29:00,0.8958,0.89595,0.8958,0.8959,31400000.0
2009-05-11 01:30:00,0.8959,0.8959,0.8959,0.8959,5600000.0
2009-05-11 01:31:00,0.89575,0.89585,0.89575,0.89575,18000000.0
2009-05-11 01:32:00,0.89575,0.89605,0.89575,0.89605,153800000.0
2009-05-11 01:33:00,0.8959,0.8963,0.8957,0.8959,340000000.0
2009-05-11 01:34:00,0.8959,0.8959,0.8954,0.8954,160400000.0
2009-05-11 01:35:00,0.8954,0.89585,0.8954,0.8957,111000000.0
2009-05-11 01:36:00,0.89565,0.89575,0.89545,0.89545,118400000.0
2009-05-11 01:37:00,0.89545,0.89565,0.89545,0.8956,60200000.0
2009-05-11 01:38:00,0.89555,0.8957,0.89545,0.8957,59000000.0
2009-05-11 01:39:00,0.8957,0.8957,0.8955,0.8955,17400000.0
2009-05-11 01:40:00,0.89545,0.8955,0.89535,0.89545,167800000.0
2009-05-11 01:41:00,0.89535,0.8954,0.89535,0.8954,118000000.0
2009-05-11 01:42:00,0.8954,0.8954,0.8952,0.8952,116400000.0
2009-05-11 01:43:00,0.8952,0.89535,0.8952,0.89525,99400000.0
2009-05-11 01:44:00,0.8954,0.89545,0.89535,0.8954,73600000.0
2009-05-11 01:45:00,0.89535,0.89555,0.8953,0.89555,105000000.0
2009-05-11 01:46:00,0.89555,0.89555,0.8954,0.89545,56000000.0
2009-05-11 01:47:00,0.89545,0.8955,0.8954,0.8955,72000000.0
2009-05-11 01:48:00,0.8954,0.8954,0.89525,0.89525,88400000.0
2009-05-11 01:49:00,0.8953,0.8954,0.89525,0.8954,50000000.0
2009-05-11 01:50:00,0.89535,0.8954,0.89535,0.8954,7800000.0
2009-05-11 01:51:00,0.89535,0.89545,0.89535,0.89545,12400000.0
2009-05-11 01:52:00,0.8953,0.89534,0.89528,0.89534,64600000.0
2009-05-11 01:53:00,0.8955,0.8955,0.89535,0.8954,40400000.0
2009-05-11 01:54:00,0.8954,0.8954,0.8954,0.8954,1600000.0
2009-05-11 01:55:00,0.89545,0.8955,0.8954,0.8954,13600000.0
2009-05-11 01:56:00,0.8954,0.89555,0.8954,0.8954,44200000.0
2009-05-11 01:57:00,0.8954,0.8956,0.8954,0.89555,131400000.0
2009-05-11 01:58:00,0.8956,0.8958,0.8956,0.8957,91800000.0
2009-05-11 01:59:00,0.8957,0.89585,0.8957,0.89585,32600000.0
2009-05-11 02:00:00,0.8958,0.8961,0.89535,0.89535,109200000.0
2009-05-11 02:01:00,0.89535,0.8954,0.8952,0.89525,201600000.0
2009-05-11 02:02:00,0.8953,0.89575,0.8953,0.8957,83600000.0
2009-05-11 02:03:00,0.8957,0.89575,0.8955,0.89555,117800000.0
2009-05-11 02:04:00,0.89555,0.89565,0.89535,0.89535,34400000.0
2009-05-11 02:05:00,0.8955,0.8958,0.8955,0.8958,92800000.0
2009-05-11 02:06:00,0.89575,0.8959,0.8957,0.8957,78000000.0
2009-05-11 02:07:00,0.89575,0.89585,0.8957,0.8958,29400000.0
2009-05-11 02:08:00,0.89575,0.89585,0.8957,0.89575,83600000.0
2009-05-11 02:09:00,0.8958,0.89585,0.89575,0.8958,73000000.0
2009-05-11 02:10:00,0.8958,0.89605,0.8958,0.89605,59000000.0
2009-05-11 02:11:00,0.89615,0.8962,0.8961,0.89615,148000000.0
2009-05-11 02:12:00,0.8961,0.8962,0.8961,0.8962,103000000.0
2009-05-11 02:13:00,0.89615,0.8963,0.8961,0.89615,107400000.0
2009-05-11 02:14:00,0.89615,0.89625,0.89615,0.8962,81400000.0
2009-05-11 02:15:00,0.89615,0.89615,0.89605,0.89615,233600000.0
2009-05-11 02:16:00,0.89605,0.89615,0.89585,0.89605,75200000.0
2009-05-11 02:17:00,0.8961,0.8962,0.8958,0.89595,61400000.0
2009-05-11 02:18:00,0.89595,0.8961,0.89585,0.89595,103200000.0
2009-05-11 02:19:00,0.89595,0.89605,0.8959,0.89595,165400000.0
2009-05-11 02:20:00,0.89595,0.89605,0.8959,0.896,98200000.0
2009-05-11 02:21:00,0.896,0.89605,0.89585,0.89605,126600000.0
2009-05-11 02:22:00,0.896,0.896,0.89595,0.89595,62600000.0
2009-05-11 02:23:00,0.89595,0.896,0.89595,0.89595,86400000.0
2009-05-11 02:24:00,0.89595,0.89595,0.89585,0.89595,203800000.0
2009-05-11 02:25:00,0.89595,0.8961,0.89585,0.8961,151200000.0
2009-05-11 02:26:00,0.89615,0.89615,0.89605,0.89605,10000000.0
2009-05-11 02:27:00,0.8961,0.8962,0.8961,0.89615,13200000.0
2009-05-11 02:28:00,0.89615,0.89615,0.896,0.896,31000000.0
2009-05-11 02:29:00,0.896,0.89605,0.896,0.896,81400000.0
2009-05-11 02:30:00,0.896,0.89605,0.89595,0.89595,34400000.0
2009-05-11 02:31:00,0.89595,0.89595,0.8959,0.89595,81400000.0
2009-05-11 02:32:00,0.89595,0.89595,0.89585,0.89585,152200000.0
2009-05-11 02:33:00,0.89595,0.89605,0.89595,0.896,10000000.0
2009-05-11 02:34:00,0.896,0.89605,0.89595,0.89595,96600000.0
2009-05-11 02:35:00,0.89595,0.89605,0.89595,0.896,71000000.0
2009-05-11 02:36:00,0.896,0.89605,0.89595,0.89595,60800000.0
2009-05-11 02:37:00,0.896,0.89615,0.89595,0.8961,50600000.0
2009-05-11 02:38:00,0.8961,0.8961,0.896,0.89605,36400000.0
2009-05-11 02:39:00,0.89605,0.8961,0.89605,0.89605,17000000.0
2009-05-11 02:40:00,0.89605,0.89625,0.89605,0.89615,36400000.0
2009-05-11 02:41:00,0.89615,0.89635,0.89615,0.8962,54400000.0
2009-05-11 02:42:00,0.89605,0.89615,0.896,0.896,36800000.0
2009-05-11 02:43:00,0.89605,0.89635,0.89605,0.89615,119600000.0
2009-05-11 02:44:00,0.8962,0.89625,0.8962,0.89625,31200000.0
2009-05-11 02:45:00,0.89635,0.89645,0.89635,0.89645,58400000.0
2009-05-11 02:46:00,0.89635,0.89665,0.89635,0.89665,99200000.0
2009-05-11 02:47:00,0.8967,0.8968,0.8966,0.8967,62400000.0
2009-05-11 02:48:00,0.8967,0.89675,0.89655,0.89665,56600000.0
2009-05-11 02:49:00,0.89665,0.8968,0.89645,0.89645,95200000.0
2009-05-11 02:50:00,0.8965,0.89665,0.89645,0.89665,44600000.0
2009-05-11 02:51:00,0.89665,0.8967,0.8964,0.89665,74200000.0
2009-05-11 02:52:00,0.89665,0.89685,0.89635,0.8967,160400000.0
2009-05-11 02:53:00,0.89675,0.89675,0.89635,0.8964,141200000.0
2009-05-11 02:54:00,0.89645,0.89645,0.8961,0.89625,131400000.0
2009-05-11 02:55:00,0.8962,0.8963,0.89595,0.89605,183000000.0
2009-05-11 02:56:00,0.8961,0.8961,0.8958,0.8959,178400000.0
2009-05-11 02:57:00,0.89595,0.896,0.89575,0.89575,120400000.0
2009-05-11 02:58:00,0.89575,0.89595,0.8957,0.8959,88000000.0
2009-05-11 02:59:00,0.8959,0.8959,0.89575,0.89585,70600000.0
2009-05-11 03:00:00,0.89585,0.89585,0.8958,0.89585,113800000.0
2009-05-11 03:01:00,0.8958,0.89595,0.89575,0.8959,147400000.0
2009-05-11 03:02:00,0.8959,0.8959,0.89565,0.8957,136400000.0
2009-05-11 03:03:00,0.89585,0.89585,0.89545,0.8956,232400000.0
2009-05-11 03:04:00,0.89565,0.8958,0.8956,0.89565,134200000.0
2009-05-11 03:05:00,0.8957,0.89595,0.89565,0.8958,190000000.0
2009-05-11 03:06:00,0.89585,0.89585,0.89575,0.89575,18600000.0
2009-05-11 03:07:00,0.89575,0.89575,0.89565,0.8957,44600000.0
2009-05-11 03:08:00,0.8957,0.89575,0.8956,0.89575,89600000.0
2009-05-11 03:09:00,0.89575,0.89585,0.8957,0.8957,41800000.0
2009-05-11 03:10:00,0.8957,0.8959,0.8955,0.89565,105600000.0
2009-05-11 03:11:00,0.89565,0.89565,0.89535,0.8955,50200000.0
2009-05-11 03:12:00,0.89545,0.89545,0.89525,0.89535,150000000.0
2009-05-11 03:13:00,0.89535,0.89565,0.89535,0.8955,176000000.0
2009-05-11 03:14:00,0.89565,0.8957,0.8954,0.8955,89600000.0
2009-05-11 03:15:00,0.89555,0.8957,0.8955,0.8956,105400000.0
2009-05-11 03:16:00,0.8956,0.89575,0.89525,0.8953,96200000.0
2009-05-11 03:17:00,0.89525,0.8954,0.895,0.8953,143200000.0
2009-05-11 03:18:00,0.8954,0.8954,0.89515,0.8952,72800000.0
2009-05-11 03:19:00,0.89525,0.8954,0.89515,0.89515,130400000.0
2009-05-11 03:20:00,0.89515,0.89535,0.89515,0.8952,84600000.0
2009-05-11 03:21:00,0.8953,0.8955,0.8952,0.8952,83800000.0
2009-05-11 03:22:00,0.8952,0.8952,0.89505,0.89515,106200000.0
2009-05-11 03:23:00,0.8952,0.89545,0.89515,0.89535,101600000.0
2009-05-11 03:24:00,0.89535,0.89535,0.89515,0.89525,71800000.0
2009-05-11 03:25:00,0.89525,0.8953,0.8952,0.89525,15400000.0
2009-05-11 03:26:00,0.8953,0.8955,0.89525,0.89525,107600000.0
2009-05-11 03:27:00,0.8953,0.8955,0.8951,0.8954,81800000.0
2009-05-11 03:28:00,0.89535,0.89545,0.89535,0.8954,28600000.0
2009-05-11 03:29:00,0.8954,0.89555,0.8952,0.8955,81000000.0
2009-05-11 03:30:00,0.8955,0.89555,0.89515,0.8954,111000000.0
2009-05-11 03:31:00,0.8954,0.8955,0.89535,0.8955,152200000.0
2009-05-11 03:32:00,0.8956,0.8956,0.89535,0.89545,139400000.0
2009-05-11 03:33:00,0.8955,0.8957,0.89545,0.8955,145200000.0
2009-05-11 03:34:00,0.8955,0.8955,0.89525,0.8953,163000000.0
2009-05-11 03:35:00,0.89535,0.8955,0.89535,0.89545,118200000.0
2009-05-11 03:36:00,0.8954,0.8955,0.89535,0.89545,122600000.0
2009-05-11 03:37:00,0.8955,0.89555,0.8946,0.89495,184400000.0
2009-05-11 03:38:00,0.8949,0.89545,0.8949,0.89505,148000000.0
2009-05-11 03:39:00,0.89505,0.8952,0.89495,0.895,120800000.0
2009-05-11 03:40:00,0.895,0.895,0.89495,0.89495,45600000.0
2009-05-11 03:41:00,0.89495,0.89505,0.89495,0.89495,117200000.0
2009-05-11 03:42:00,0.89495,0.8952,0.89485,0.89495,320600002.0
2009-05-11 03:43:00,0.895,0.8951,0.89495,0.8951,30400000.0
2009-05-11 03:44:00,0.8951,0.8951,0.8949,0.895,140800000.0
2009-05-11 03:45:00,0.8949,0.895,0.8949,0.895,173600000.0
2009-05-11 03:46:00,0.895,0.895,0.8949,0.895,123200000.0
2009-05-11 03:47:00,0.895,0.895,0.89475,0.89475,298800000.0
2009-05-11 03:48:00,0.89475,0.89485,0.89475,0.89485,87800000.0
2009-05-11 03:49:00,0.89485,0.8949,0.89485,0.8949,12800000.0
2009-05-11 03:50:00,0.8949,0.89515,0.8949,0.89505,138600000.0
2009-05-11 03:51:00,0.89505,0.89515,0.89485,0.8949,96200000.0
2009-05-11 03:52:00,0.8949,0.8949,0.89465,0.8947,27200000.0
2009-05-11 03:53:00,0.89475,0.89485,0.8947,0.8948,71000000.0
2009-05-11 03:54:00,0.8947,0.89475,0.8947,0.89475,37600000.0
2009-05-11 03:55:00,0.89475,0.89485,0.89475,0.89485,40000000.0
2009-05-11 03:56:00,0.89485,0.8949,0.8947,0.8947,102600000.0
2009-05-11 03:57:00,0.89485,0.8949,0.8948,0.8948,113400000.0
2009-05-11 03:58:00,0.8948,0.89485,0.8947,0.89475,108600000.0
2009-05-11 03:59:00,0.8947,0.89495,0.8947,0.89485,161600000.0
2009-05-11 04:00:00,0.8949,0.895,0.89485,0.8949,51000000.0
2009-05-11 04:01:00,0.89485,0.89525,0.89475,0.895,136800000.0
2009-05-11 04:02:00,0.895,0.8952,0.8949,0.89515,168200000.0
2009-05-11 04:03:00,0.8952,0.8952,0.8952,0.8952,18000000.0
2009-05-11 04:04:00,0.8952,0.89535,0.89515,0.89525,52000000.0
2009-05-11 04:05:00,0.89515,0.89535,0.89505,0.8952,71000000.0
2009-05-11 04:06:00,0.8952,0.8952,0.89495,0.8951,102800000.0
2009-05-11 04:07:00,0.89515,0.89515,0.8949,0.89505,95600000.0
2009-05-11 04:08:00,0.89505,0.89505,0.895,0.895,33600000.0
2009-05-11 04:09:00,0.89495,0.8951,0.89495,0.89505,109000000.0
2009-05-11 04:10:00,0.895,0.89505,0.8949,0.89505,111000000.0
2009-05-11 04:11:00,0.89505,0.89505,0.8949,0.8949,113800000.0
2009-05-11 04:12:00,0.89495,0.895,0.8949,0.8949,42000000.0
2009-05-11 04:13:00,0.8949,0.89495,0.8949,0.89495,44400000.0
2009-05-11 04:14:00,0.89495,0.89505,0.89495,0.89505,54800000.0
2009-05-11 04:15:00,0.89505,0.89505,0.89505,0.89505,141200000.0
2009-05-11 04:16:00,0.89505,0.89505,0.8949,0.89495,174400000.0
2009-05-11 04:17:00,0.89495,0.8951,0.8949,0.895,122800000.0
2009-05-11 04:18:00,0.895,0.8951,0.895,0.89505,54000000.0
2009-05-11 04:19:00,0.89505,0.8951,0.89475,0.89475,197800000.0
2009-05-11 04:20:00,0.89475,0.8958,0.89475,0.89515,196400000.0
2009-05-11 04:21:00,0.89515,0.89535,0.89495,0.89535,115800000.0
2009-05-11 04:22:00,0.89535,0.8956,0.895,0.89555,88000000.0
2009-05-11 04:23:00,0.8955,0.89555,0.89495,0.89525,178600000.0
2009-05-11 04:24:00,0.8953,0.89555,0.89525,0.8953,253600000.0
2009-05-11 04:25:00,0.8953,0.8954,0.89515,0.89525,68000000.0
2009-05-11 04:26:00,0.89525,0.89535,0.8951,0.89535,95200000.0
2009-05-11 04:27:00,0.8953,0.89535,0.89515,0.8952,123400000.0
2009-05-11 04:28:00,0.89525,0.89525,0.89515,0.8952,62200000.0
2009-05-11 04:29:00,0.89525,0.89535,0.89495,0.8951,132400000.0
2009-05-11 04:30:00,0.8951,0.8952,0.8949,0.8952,51000000.0
2009-05-11 04:31:00,0.8953,0.8956,0.89515,0.8954,151400000.0
2009-05-11 04:32:00,0.89545,0.89575,0.8954,0.8955,223800000.0
2009-05-11 04:33:00,0.89555,0.8956,0.89525,0.89535,164800000.0
2009-05-11 04:34:00,0.8954,0.8956,0.8953,0.8956,98400000.0
2009-05-11 04:35:00,0.8956,0.89585,0.89545,0.8955,173600000.0
2009-05-11 04:36:00,0.8956,0.896,0.8955,0.8957,219000000.0
2009-05-11 04:37:00,0.89565,0.89595,0.89565,0.89595,115600000.0
2009-05-11 04:38:00,0.89595,0.896,0.89585,0.89585,73200000.0
2009-05-11 04:39:00,0.89585,0.89605,0.8958,0.89605,73200000.0
2009-05-11 04:40:00,0.89605,0.89605,0.89585,0.89595,44600000.0
2009-05-11 04:41:00,0.89595,0.89595,0.8958,0.89585,57400000.0
2009-05-11 04:42:00,0.89585,0.8959,0.8958,0.8958,105000000.0
2009-05-11 04:43:00,0.89585,0.89585,0.8956,0.8957,49400000.0
2009-05-11 04:44:00,0.8957,0.89585,0.89565,0.89565,26600000.0
2009-05-11 04:45:00,0.89565,0.8958,0.89565,0.8958,35600000.0
2009-05-11 04:46:00,0.8958,0.8959,0.8958,0.8958,18200000.0
2009-05-11 04:47:00,0.89575,0.89575,0.8956,0.8956,65600000.0
2009-05-11 04:48:00,0.89565,0.89585,0.8956,0.8958,44400000.0
2009-05-11 04:49:00,0.8958,0.8958,0.89575,0.8958,21800000.0
2009-05-11 04:50:00,0.8958,0.8959,0.8958,0.89585,6600000.0
2009-05-11 04:51:00,0.8958,0.896,0.8958,0.89595,46200000.0
2009-05-11 04:52:00,0.896,0.89625,0.896,0.89615,42200000.0
2009-05-11 04:53:00,0.8962,0.8962,0.8961,0.8961,12000000.0
2009-05-11 04:54:00,0.89615,0.89625,0.8961,0.89625,16600000.0
2009-05-11 04:55:00,0.8962,0.89625,0.89615,0.8962,32600000.0
2009-05-11 04:56:00,0.89615,0.8963,0.89615,0.8963,53400000.0
2009-05-11 04:57:00,0.8963,0.89635,0.8962,0.89635,25600000.0
2009-05-11 04:58:00,0.8962,0.8963,0.8961,0.8961,41200000.0
2009-05-11 04:59:00,0.89615,0.89615,0.8958,0.89605,122200000.0
2009-05-11 05:00:00,0.89605,0.89615,0.8959,0.896,204200000.0
2009-05-11 05:01:00,0.89605,0.89615,0.89595,0.896,201000000.0
2009-05-11 05:02:00,0.89595,0.8963,0.8959,0.8961,186800000.0
2009-05-11 05:03:00,0.8961,0.8962,0.8958,0.89585,232000000.0
2009-05-11 05:04:00,0.8958,0.89615,0.8958,0.896,92000000.0
2009-05-11 05:05:00,0.89605,0.8962,0.896,0.8961,149800000.0
2009-05-11 05:06:00,0.8961,0.8964,0.896,0.8963,174800000.0
2009-05-11 05:07:00,0.89625,0.89655,0.89625,0.89635,51200000.0
2009-05-11 05:08:00,0.89635,0.8964,0.89625,0.89625,52600000.0
2009-05-11 05:09:00,0.89625,0.89655,0.89625,0.89645,77600000.0
2009-05-11 05:10:00,0.89645,0.89675,0.8964,0.89675,312400000.0
2009-05-11 05:11:00,0.89675,0.89685,0.89645,0.89685,267400000.0
2009-05-11 05:12:00,0.89695,0.89695,0.8968,0.8968,138800000.0
2009-05-11 05:13:00,0.8968,0.89685,0.8966,0.8967,261800000.0
2009-05-11 05:14:00,0.89665,0.8967,0.89665,0.89665,14800000.0
2009-05-11 05:15:00,0.89673,0.89673,0.89645,0.89647,29800000.0
2009-05-11 05:16:00,0.89659,0.89666,0.89653,0.89653,19800000.0
2009-05-11 05:17:00,0.8966,0.89691,0.8966,0.89687,116600000.0
2009-05-11 05:18:00,0.89688,0.89695,0.89683,0.8969,98400000.0
2009-05-11 05:19:00,0.89701,0.89709,0.8969,0.89703,50000000.0
2009-05-11 05:20:00,0.897,0.89706,0.89694,0.89703,109200000.0
2009-05-11 05:21:00,0.89705,0.89714,0.89702,0.89702,96200000.0
2009-05-11 05:22:00,0.89703,0.89712,0.89703,0.89712,18400000.0
2009-05-11 05:23:00,0.89715,0.89716,0.89708,0.89716,43200000.0
2009-05-11 05:24:00,0.89722,0.89731,0.89715,0.89718,98200000.0
2009-05-11 05:25:00,0.8971,0.89716,0.89705,0.89712,25200000.0
2009-05-11 05:26:00,0.89723,0.89727,0.89717,0.89725,24800000.0
2009-05-11 05:27:00,0.89726,0.89727,0.89714,0.8972,33200000.0
2009-05-11 05:28:00,0.8972,0.89726,0.89716,0.89724,54400000.0
2009-05-11 05:29:00,0.89716,0.89723,0.89685,0.89685,36000000.0
2009-05-11 05:30:00,0.89691,0.89717,0.89691,0.89717,21000000.0
2009-05-11 05:31:00,0.89717,0.89722,0.89717,0.8972,14600000.0
2009-05-11 05:32:00,0.8972,0.89723,0.89717,0.89723,23800000.0
2009-05-11 05:33:00,0.89719,0.89736,0.89719,0.89733,11400000.0
2009-05-11 05:34:00,0.89735,0.8974,0.89731,0.89738,52400000.0
2009-05-11 05:35:00,0.89739,0.89741,0.89727,0.89733,45600000.0
2009-05-11 05:36:00,0.89721,0.89721,0.89705,0.8971,16200000.0
2009-05-11 05:37:00,0.89715,0.89719,0.89708,0.89708,52000000.0
2009-05-11 05:38:00,0.89711,0.89726,0.89711,0.89718,25600000.0
2009-05-11 05:39:00,0.89714,0.89725,0.89702,0.89703,57800000.0
2009-05-11 05:40:00,0.89693,0.89711,0.89693,0.89711,26800000.0
2009-05-11 05:41:00,0.89715,0.89717,0.89707,0.89711,32400000.0
2009-05-11 05:42:00,0.89719,0.89735,0.89708,0.89708,33600000.0
2009-05-11 05:43:00,0.89702,0.89716,0.89696,0.89707,59400000.0
2009-05-11 05:44:00,0.8971,0.89718,0.89698,0.89716,91400000.0
2009-05-11 05:45:00,0.89713,0.89716,0.89703,0.89704,84200000.0
2009-05-11 05:46:00,0.89701,0.89712,0.89696,0.89702,221200002.0
2009-05-11 05:47:00,0.89692,0.89708,0.89686,0.89686,131400000.0
2009-05-11 05:48:00,0.89678,0.89718,0.89678,0.89715,42600000.0
2009-05-11 05:49:00,0.89718,0.89718,0.89688,0.89703,77400000.0
2009-05-11 05:50:00,0.89702,0.8971,0.897,0.89705,107000000.0
2009-05-11 05:51:00,0.89706,0.89708,0.8968,0.89692,83400000.0
2009-05-11 05:52:00,0.89687,0.89696,0.89682,0.89689,22600000.0
2009-05-11 05:53:00,0.89687,0.89733,0.89687,0.8972,40600000.0
2009-05-11 05:54:00,0.89722,0.89726,0.8971,0.89712,53800000.0
2009-05-11 05:55:00,0.89719,0.89731,0.89713,0.89729,94800000.0
2009-05-11 05:56:00,0.89726,0.89746,0.89726,0.89738,45000000.0
2009-05-11 05:57:00,0.89727,0.89727,0.89709,0.89718,44600000.0
2009-05-11 05:58:00,0.89722,0.89739,0.8972,0.89725,42000000.0
2009-05-11 05:59:00,0.89723,0.89732,0.89689,0.89703,109800000.0
2009-05-11 06:00:00,0.89697,0.89706,0.89694,0.89701,144000000.0
2009-05-11 06:01:00,0.89698,0.89698,0.89689,0.89689,59800000.0
2009-05-11 06:02:00,0.89682,0.89687,0.89677,0.89677,73800000.0
2009-05-11 06:03:00,0.89702,0.89728,0.89702,0.8972,83000000.0
2009-05-11 06:04:00,0.89716,0.8972,0.89684,0.89711,113800000.0
2009-05-11 06:05:00,0.89712,0.89722,0.89698,0.89698,132800000.0
2009-05-11 06:06:00,0.89695,0.89708,0.89695,0.89704,75600000.0
2009-05-11 06:07:00,0.89704,0.89718,0.89704,0.8971,70400000.0
2009-05-11 06:08:00,0.89713,0.89729,0.89713,0.89725,122000000.0
2009-05-11 06:09:00,0.89718,0.89721,0.89702,0.89707,154600000.0
2009-05-11 06:10:00,0.89707,0.89717,0.89703,0.89717,129800001.0
2009-05-11 06:11:00,0.89719,0.89729,0.89708,0.8971,143200000.0
2009-05-11 06:12:00,0.89705,0.89723,0.89705,0.89723,132400000.0
2009-05-11 06:13:00,0.89727,0.8974,0.89727,0.89734,114400000.0
2009-05-11 06:14:00,0.89725,0.89738,0.89725,0.89732,136000001.0
2009-05-11 06:15:00,0.89734,0.89745,0.89728,0.89728,142000000.0
2009-05-11 06:16:00,0.89732,0.8975,0.89732,0.8975,99400000.0
2009-05-11 06:17:00,0.89742,0.89742,0.89729,0.89732,97200000.0
2009-05-11 06:18:00,0.89731,0.89737,0.89725,0.8973,166400000.0
2009-05-11 06:19:00,0.89735,0.89738,0.8973,0.8973,137400000.0
2009-05-11 06:20:00,0.8973,0.8974,0.89726,0.89735,154200000.0
2009-05-11 06:21:00,0.89732,0.89737,0.89728,0.89728,49000000.0
2009-05-11 06:22:00,0.89728,0.8973,0.89725,0.89728,25400000.0
2009-05-11 06:23:00,0.89728,0.89729,0.89722,0.89728,59800000.0
2009-05-11 06:24:00,0.8973,0.89733,0.89721,0.89722,140200000.0
2009-05-11 06:25:00,0.89728,0.89729,0.89718,0.89718,97000000.0
2009-05-11 06:26:00,0.89722,0.89722,0.89711,0.89713,91400000.0
2009-05-11 06:27:00,0.89712,0.8973,0.89709,0.89719,344800000.0
2009-05-11 06:28:00,0.89711,0.89718,0.8964,0.89693,403800000.0
2009-05-11 06:29:00,0.89689,0.89689,0.89662,0.89684,63400000.0
2009-05-11 06:30:00,0.8968,0.89688,0.89652,0.89652,37600000.0
2009-05-11 06:31:00,0.89651,0.89661,0.89649,0.89656,101000000.0
2009-05-11 06:32:00,0.89659,0.89668,0.89653,0.89668,153600000.0
2009-05-11 06:33:00,0.89668,0.89681,0.89668,0.8968,205000000.0
2009-05-11 06:34:00,0.89666,0.89666,0.89619,0.89652,81000000.0
2009-05-11 06:35:00,0.89651,0.89663,0.89625,0.89652,98999999.0
2009-05-11 06:36:00,0.89658,0.89666,0.89636,0.89651,83400000.0
2009-05-11 06:37:00,0.89657,0.89684,0.89657,0.89667,71200001.0
2009-05-11 06:38:00,0.89678,0.89682,0.89665,0.89671,19800000.0
2009-05-11 06:39:00,0.89684,0.89718,0.8968,0.89715,44400000.0
2009-05-11 06:40:00,0.89715,0.89719,0.89711,0.89713,19800000.0
2009-05-11 06:41:00,0.897,0.89702,0.89661,0.89665,58200000.0
2009-05-11 06:42:00,0.89667,0.89678,0.89667,0.89675,30200000.0
2009-05-11 06:43:00,0.89672,0.89677,0.89659,0.89665,65200000.0
2009-05-11 06:44:00,0.89656,0.89667,0.89646,0.89655,196200000.0
2009-05-11 06:45:00,0.89665,0.89684,0.89665,0.89677,82600000.0
2009-05-11 06:46:00,0.89673,0.89675,0.89659,0.89667,81000000.0
2009-05-11 06:47:00,0.89665,0.89665,0.89611,0.8964,64400000.0
2009-05-11 06:48:00,0.89635,0.89652,0.89631,0.89635,259399999.0
2009-05-11 06:49:00,0.89635,0.89643,0.89632,0.89635,187600000.0
2009-05-11 06:50:00,0.89635,0.89651,0.89631,0.89651,228800000.0
2009-05-11 06:51:00,0.89653,0.8966,0.89644,0.89648,49200000.0
2009-05-11 06:52:00,0.89645,0.89655,0.89638,0.89638,256600000.0
2009-05-11 06:53:00,0.89639,0.89662,0.89639,0.89659,215200000.0
2009-05-11 06:54:00,0.89657,0.89657,0.89612,0.89613,227600000.0
2009-05-11 06:55:00,0.89618,0.8964,0.89618,0.89637,358200001.0
2009-05-11 06:56:00,0.89638,0.89644,0.89632,0.89642,318200000.0
2009-05-11 06:57:00,0.89642,0.89657,0.89642,0.89645,435800000.0
2009-05-11 06:58:00,0.89646,0.89658,0.89639,0.89658,220600001.0
2009-05-11 06:59:00,0.89658,0.89658,0.89636,0.89648,148200000.0
2009-05-11 07:00:00,0.89657,0.89664,0.89639,0.89649,313600000.0
2009-05-11 07:01:00,0.89651,0.89658,0.89645,0.89646,211800000.0
2009-05-11 07:02:00,0.89642,0.89646,0.89623,0.89631,291400000.0
2009-05-11 07:03:00,0.89629,0.89629,0.89582,0.89587,313600000.0
2009-05-11 07:04:00,0.89587,0.89623,0.89582,0.8959,276600000.0
2009-05-11 07:05:00,0.89593,0.89601,0.89567,0.89574,98600000.0
2009-05-11 07:06:00,0.89569,0.89585,0.89566,0.89575,206200000.0
2009-05-11 07:07:00,0.89578,0.89596,0.89577,0.8958,174999999.0
2009-05-11 07:08:00,0.89578,0.89579,0.89555,0.89575,111799999.0
2009-05-11 07:09:00,0.89582,0.89591,0.89573,0.89587,87600000.0
2009-05-11 07:10:00,0.89582,0.89594,0.8956,0.89593,115400000.0
2009-05-11 07:11:00,0.89596,0.89613,0.89596,0.89603,69000000.0
2009-05-11 07:12:00,0.89606,0.8961,0.89582,0.89586,82400000.0
2009-05-11 07:13:00,0.89582,0.89595,0.89579,0.89586,297000000.0
2009-05-11 07:14:00,0.89592,0.89602,0.89587,0.89587,208800000.0
2009-05-11 07:15:00,0.89598,0.89618,0.89598,0.89606,217400000.0
2009-05-11 07:16:00,0.89608,0.8961,0.89591,0.89593,190000000.0
2009-05-11 07:17:00,0.89588,0.89588,0.89558,0.89582,257800000.0
2009-05-11 07:18:00,0.89574,0.89576,0.89562,0.8957,348600001.0
2009-05-11 07:19:00,0.89565,0.89569,0.89554,0.89562,305000001.0
2009-05-11 07:20:00,0.89561,0.8958,0.89558,0.89572,252400000.0
2009-05-11 07:21:00,0.89577,0.89583,0.89567,0.89568,213000000.0
2009-05-11 07:22:00,0.89575,0.89582,0.89565,0.89582,163600000.0
2009-05-11 07:23:00,0.89581,0.89601,0.89581,0.896,159800000.0
2009-05-11 07:24:00,0.8961,0.8961,0.89596,0.89604,115600000.0
2009-05-11 07:25:00,0.89608,0.89618,0.89605,0.89613,166600001.0
2009-05-11 07:26:00,0.89608,0.89611,0.89599,0.89603,187399999.0
2009-05-11 07:27:00,0.89605,0.89616,0.89596,0.89605,146400000.0
2009-05-11 07:28:00,0.89603,0.89619,0.89603,0.89619,158400000.0
2009-05-11 07:29:00,0.8962,0.89635,0.89618,0.89631,248799998.0
2009-05-11 07:30:00,0.89631,0.89652,0.89629,0.89652,173600000.0
2009-05-11 07:31:00,0.89652,0.89664,0.89648,0.89649,280800000.0
2009-05-11 07:32:00,0.8965,0.89661,0.89638,0.89655,294600001.0
2009-05-11 07:33:00,0.89654,0.89666,0.89648,0.89648,209200000.0
2009-05-11 07:34:00,0.89653,0.89654,0.89642,0.89654,121800000.0
2009-05-11 07:35:00,0.89652,0.89652,0.89631,0.89641,112000000.0
2009-05-11 07:36:00,0.89645,0.89666,0.89645,0.89666,125800000.0
2009-05-11 07:37:00,0.89672,0.89682,0.89667,0.89679,97000000.0
2009-05-11 07:38:00,0.89682,0.89682,0.89655,0.89655,179200001.0
2009-05-11 07:39:00,0.89654,0.89654,0.89608,0.89608,91400000.0
2009-05-11 07:40:00,0.89612,0.89643,0.89612,0.8963,100200000.0
2009-05-11 07:41:00,0.8963,0.89634,0.89617,0.89623,65600000.0
2009-05-11 07:42:00,0.89623,0.89628,0.89617,0.89617,128200000.0
2009-05-11 07:43:00,0.8962,0.89634,0.89619,0.89634,122600000.0
2009-05-11 07:44:00,0.89633,0.89638,0.89622,0.89628,114000000.0
2009-05-11 07:45:00,0.89627,0.89627,0.89612,0.89612,81400000.0
2009-05-11 07:46:00,0.89618,0.89635,0.89618,0.89635,53600000.0
2009-05-11 07:47:00,0.89636,0.89643,0.89631,0.89633,202400001.0
2009-05-11 07:48:00,0.89634,0.89648,0.89634,0.89644,135000000.0
2009-05-11 07:49:00,0.89646,0.89649,0.89639,0.89645,104400000.0
2009-05-11 07:50:00,0.89647,0.89653,0.89645,0.89653,124400000.0
2009-05-11 07:51:00,0.8965,0.89652,0.89642,0.89647,186800000.0
2009-05-11 07:52:00,0.89647,0.89655,0.89647,0.89647,63000000.0
2009-05-11 07:53:00,0.8965,0.8966,0.89644,0.89644,108000000.0
2009-05-11 07:54:00,0.89652,0.89663,0.89649,0.89655,124000001.0
2009-05-11 07:55:00,0.89665,0.89676,0.89664,0.8967,160200000.0
2009-05-11 07:56:00,0.89676,0.89679,0.89656,0.89665,249200000.0
2009-05-11 07:57:00,0.89665,0.89668,0.89652,0.89653,172999999.0
2009-05-11 07:58:00,0.89652,0.89657,0.89641,0.89655,85200000.0
2009-05-11 07:59:00,0.8966,0.89667,0.89646,0.89657,86600000.0
2009-05-11 08:00:00,0.89659,0.89666,0.89643,0.89646,148800000.0
2009-05-11 08:01:00,0.8965,0.8966,0.89639,0.89647,129000000.0
2009-05-11 08:02:00,0.89648,0.89655,0.89644,0.89648,285000000.0
2009-05-11 08:03:00,0.89647,0.89658,0.89645,0.8965,219000000.0
2009-05-11 08:04:00,0.89657,0.8966,0.89645,0.89645,121800000.0
2009-05-11 08:05:00,0.89643,0.89651,0.89639,0.89639,249400000.0
2009-05-11 08:06:00,0.89641,0.89662,0.89634,0.89634,176800000.0
2009-05-11 08:07:00,0.89636,0.89655,0.89634,0.89653,187200000.0
2009-05-11 08:08:00,0.8965,0.8966,0.89643,0.89644,239200000.0
2009-05-11 08:09:00,0.89644,0.8966,0.89635,0.89651,204000000.0
2009-05-11 08:10:00,0.89659,0.89669,0.89655,0.89663,184400000.0
2009-05-11 08:11:00,0.8966,0.89665,0.89652,0.8966,87800000.0
2009-05-11 08:12:00,0.89659,0.89675,0.89647,0.89647,302600000.0
2009-05-11 08:13:00,0.89652,0.89679,0.89652,0.8966,39800001.0
2009-05-11 08:14:00,0.89647,0.8966,0.89632,0.89632,45400000.0
2009-05-11 08:15:00,0.8963,0.89648,0.89629,0.89638,16800000.0
2009-05-11 08:16:00,0.8964,0.89648,0.89636,0.89648,86000000.0
2009-05-11 08:17:00,0.89647,0.89665,0.89647,0.89662,190800001.0
2009-05-11 08:18:00,0.89664,0.89664,0.89647,0.89648,76800000.0
2009-05-11 08:19:00,0.89647,0.89698,0.89642,0.89698,159000000.0
2009-05-11 08:20:00,0.89704,0.89718,0.897,0.897,137400000.0
2009-05-11 08:21:00,0.8969,0.89691,0.8966,0.8966,214400000.0
2009-05-11 08:22:00,0.89658,0.8968,0.89658,0.8968,132000000.0
2009-05-11 08:23:00,0.8968,0.8969,0.89676,0.89686,233400000.0
2009-05-11 08:24:00,0.8968,0.8968,0.89652,0.89653,240000000.0
2009-05-11 08:25:00,0.8965,0.8965,0.89603,0.8961,281200000.0
2009-05-11 08:26:00,0.89596,0.89599,0.89566,0.89566,112800001.0
2009-05-11 08:27:00,0.89573,0.89597,0.89573,0.89594,168000000.0
2009-05-11 08:28:00,0.896,0.89609,0.89591,0.896,130200000.0
2009-05-11 08:29:00,0.89604,0.89608,0.89597,0.89598,57200000.0
2009-05-11 08:30:00,0.89594,0.89594,0.89587,0.8959,90800000.0
2009-05-11 08:31:00,0.89598,0.89602,0.89578,0.89578,131400000.0
2009-05-11 08:32:00,0.8958,0.89598,0.89566,0.89568,105000000.0
2009-05-11 08:33:00,0.89563,0.89584,0.89563,0.89582,113400000.0
2009-05-11 08:34:00,0.89595,0.89608,0.8958,0.8958,172400000.0
2009-05-11 08:35:00,0.89573,0.89581,0.89559,0.89571,209000000.0
2009-05-11 08:36:00,0.89571,0.89583,0.89571,0.89577,227800000.0
2009-05-11 08:37:00,0.89578,0.89599,0.89577,0.89594,149800000.0
2009-05-11 08:38:00,0.89596,0.89617,0.89596,0.89608,130400000.0
2009-05-11 08:39:00,0.89604,0.89614,0.89597,0.89601,111400000.0
2009-05-11 08:40:00,0.89604,0.89631,0.89604,0.89631,107000000.0
2009-05-11 08:41:00,0.89636,0.89645,0.89636,0.8964,83000000.0
2009-05-11 08:42:00,0.89646,0.89661,0.89646,0.8966,237800000.0
2009-05-11 08:43:00,0.89663,0.89675,0.89659,0.89672,82800000.0
2009-05-11 08:44:00,0.89675,0.89685,0.89661,0.89672,164999999.0
2009-05-11 08:45:00,0.89673,0.89685,0.8966,0.8966,179200000.0
2009-05-11 08:46:00,0.89652,0.8966,0.89649,0.8966,181000001.0
2009-05-11 08:47:00,0.89663,0.89671,0.8966,0.89671,140600000.0
2009-05-11 08:48:00,0.89666,0.89682,0.89637,0.89637,128000000.0
2009-05-11 08:49:00,0.89631,0.89636,0.89602,0.89636,104400001.0
2009-05-11 08:50:00,0.89645,0.89694,0.89645,0.89694,96200000.0
2009-05-11 08:51:00,0.89694,0.89694,0.89659,0.89659,131400000.0
2009-05-11 08:52:00,0.89657,0.89664,0.89649,0.89652,87800000.0
2009-05-11 08:53:00,0.89652,0.89662,0.8965,0.89655,175600000.0
2009-05-11 08:54:00,0.89654,0.89663,0.89633,0.89633,195800000.0
2009-05-11 08:55:00,0.8963,0.89649,0.89623,0.89648,197200000.0
2009-05-11 08:56:00,0.89648,0.89648,0.89621,0.89634,122800000.0
2009-05-11 08:57:00,0.89635,0.89647,0.8963,0.89636,245200001.0
2009-05-11 08:58:00,0.89635,0.89635,0.89614,0.8962,170400000.0
2009-05-11 08:59:00,0.89626,0.8966,0.89626,0.89637,267200001.0
2009-05-11 09:00:00,0.89631,0.89632,0.89596,0.89602,264200000.0
2009-05-11 09:01:00,0.89595,0.89641,0.89595,0.8962,258600000.0
2009-05-11 09:02:00,0.89619,0.89628,0.89613,0.89626,221600000.0
2009-05-11 09:03:00,0.89622,0.89657,0.89615,0.89638,298400000.0
2009-05-11 09:04:00,0.89623,0.89633,0.89616,0.89629,221400001.0
2009-05-11 09:05:00,0.89625,0.8965,0.89616,0.89646,173000000.0
2009-05-11 09:06:00,0.89675,0.89675,0.8967,0.8967,58600000.0
2009-05-11 09:07:00,0.8967,0.89675,0.8963,0.8963,893200001.0
2009-05-11 09:08:00,0.89635,0.89655,0.8963,0.8964,475000000.0
2009-05-11 09:09:00,0.8964,0.8964,0.8961,0.89615,611200001.0
2009-05-11 09:10:00,0.89615,0.89625,0.896,0.89615,706000000.0
2009-05-11 09:11:00,0.89615,0.8963,0.89595,0.896,539000000.0
2009-05-11 09:12:00,0.896,0.8964,0.896,0.89625,590200000.0
2009-05-11 09:13:00,0.8963,0.8964,0.89615,0.8964,520400000.0
2009-05-11 09:14:00,0.8964,0.89645,0.89625,0.8963,166600000.0
2009-05-11 09:15:00,0.89617,0.89629,0.89617,0.89622,366600000.0
2009-05-11 09:16:00,0.89624,0.89638,0.89623,0.89629,257400000.0
2009-05-11 09:17:00,0.89618,0.8962,0.89583,0.89607,289000000.0
2009-05-11 09:18:00,0.89601,0.89601,0.89586,0.89588,163600000.0
2009-05-11 09:19:00,0.89587,0.89601,0.89583,0.89601,278800000.0
2009-05-11 09:20:00,0.89603,0.8962,0.89601,0.89608,161800000.0
2009-05-11 09:21:00,0.89601,0.89617,0.89597,0.89597,155600000.0
2009-05-11 09:22:00,0.89593,0.89604,0.89579,0.89579,196600000.0
2009-05-11 09:23:00,0.89582,0.89601,0.89582,0.896,183000000.0
2009-05-11 09:24:00,0.89593,0.89611,0.89577,0.8959,235800000.0
2009-05-11 09:25:00,0.8958,0.89596,0.8958,0.89591,192200000.0
2009-05-11 09:26:00,0.8959,0.89599,0.8958,0.89586,338600000.0
2009-05-11 09:27:00,0.89585,0.89597,0.89579,0.89587,268400000.0
2009-05-11 09:28:00,0.89588,0.89601,0.89582,0.89585,331400000.0
2009-05-11 09:29:00,0.89584,0.89584,0.89564,0.89568,404000000.0
2009-05-11 09:30:00,0.89574,0.89595,0.89568,0.89568,292999999.0
2009-05-11 09:31:00,0.89552,0.89558,0.89543,0.89546,282000000.0
2009-05-11 09:32:00,0.89542,0.89554,0.89535,0.89544,392000000.0
2009-05-11 09:33:00,0.89547,0.89556,0.89541,0.89543,318600000.0
2009-05-11 09:34:00,0.89536,0.89572,0.89536,0.8955,163200000.0
2009-05-11 09:35:00,0.89557,0.89589,0.89552,0.89588,327600000.0
2009-05-11 09:36:00,0.89595,0.89617,0.89591,0.89593,280000000.0
2009-05-11 09:37:00,0.89595,0.89605,0.89589,0.89592,265799999.0
2009-05-11 09:38:00,0.89598,0.89613,0.89594,0.89594,301200000.0
2009-05-11 09:39:00,0.8959,0.89608,0.89588,0.89608,256200000.0
2009-05-11 09:40:00,0.89612,0.89624,0.89605,0.8962,271000000.0
2009-05-11 09:41:00,0.89616,0.89626,0.89604,0.89607,275800000.0
2009-05-11 09:42:00,0.89603,0.89619,0.89603,0.89608,240600000.0
2009-05-11 09:43:00,0.89625,0.8964,0.89625,0.8964,114000000.0
2009-05-11 09:44:00,0.89635,0.89635,0.8963,0.89635,67000000.0
2009-05-11 09:45:00,0.8964,0.89655,0.89635,0.8965,269400000.0
2009-05-11 09:46:00,0.8965,0.8965,0.8964,0.89645,326200000.0
2009-05-11 09:47:00,0.89645,0.8966,0.8964,0.89645,270000000.0
2009-05-11 09:48:00,0.89645,0.89675,0.8963,0.8967,422200000.0
2009-05-11 09:49:00,0.8967,0.8969,0.89635,0.8964,396600000.0
2009-05-11 09:50:00,0.89645,0.8969,0.8964,0.8968,513400000.0
2009-05-11 09:51:00,0.8968,0.8968,0.89635,0.89635,459400000.0
2009-05-11 09:52:00,0.89635,0.8964,0.89615,0.89635,501700001.0
2009-05-11 09:53:00,0.8963,0.8964,0.89605,0.89625,513000000.0
2009-05-11 09:54:00,0.89625,0.89645,0.89605,0.89645,573800000.0
2009-05-11 09:55:00,0.8964,0.89655,0.89635,0.8964,450000000.0
2009-05-11 09:56:00,0.8963,0.8964,0.89625,0.89625,482000000.0
2009-05-11 09:57:00,0.8962,0.89625,0.89605,0.89625,632200000.0
2009-05-11 09:58:00,0.89625,0.89625,0.896,0.89605,352800000.0
2009-05-11 09:59:00,0.89605,0.89655,0.89605,0.89655,236000000.0
2009-05-11 10:00:00,0.89655,0.89655,0.89605,0.89625,297400000.0
2009-05-11 10:01:00,0.89625,0.89635,0.89615,0.89635,179800000.0
2009-05-11 10:02:00,0.89635,0.89645,0.896,0.896,282000000.0
2009-05-11 10:03:00,0.896,0.89625,0.8959,0.8959,221800000.0
2009-05-11 10:04:00,0.8959,0.89595,0.89585,0.8959,281200000.0
2009-05-11 10:05:00,0.8959,0.896,0.89585,0.8959,289400000.0
2009-05-11 10:06:00,0.8959,0.89615,0.89585,0.8961,350800000.0
2009-05-11 10:07:00,0.8961,0.89625,0.89605,0.89625,245800000.0
2009-05-11 10:08:00,0.8962,0.8963,0.89595,0.89595,282600000.0
2009-05-11 10:09:00,0.89595,0.89615,0.89595,0.89595,227200000.0
2009-05-11 10:10:00,0.89595,0.89635,0.89595,0.8963,156800000.0
2009-05-11 10:11:00,0.8963,0.89645,0.89625,0.8963,273400000.0
2009-05-11 10:12:00,0.8963,0.8964,0.89605,0.8964,215600000.0
2009-05-11 10:13:00,0.89635,0.89655,0.8963,0.89635,195400000.0
2009-05-11 10:14:00,0.89635,0.89675,0.89635,0.89665,320000000.0
2009-05-11 10:15:00,0.89665,0.8967,0.89635,0.89645,299400000.0
2009-05-11 10:16:00,0.8964,0.89685,0.8964,0.8967,212400000.0
2009-05-11 10:17:00,0.8967,0.8968,0.89665,0.89665,204600000.0
2009-05-11 10:18:00,0.8967,0.89695,0.89665,0.8967,208800000.0
2009-05-11 10:19:00,0.8967,0.8969,0.8966,0.8966,349200000.0
2009-05-11 10:20:00,0.8966,0.89665,0.89645,0.8965,583000000.0
2009-05-11 10:21:00,0.8965,0.89655,0.89635,0.89635,300000000.0
2009-05-11 10:22:00,0.89635,0.89645,0.8963,0.89635,264800000.0
2009-05-11 10:23:00,0.89635,0.8964,0.8963,0.89635,122400000.0
2009-05-11 10:24:00,0.89635,0.8964,0.8959,0.8961,469800003.0
2009-05-11 10:25:00,0.8961,0.89625,0.89605,0.89625,228800000.0
2009-05-11 10:26:00,0.89625,0.89635,0.8962,0.8963,160400000.0
2009-05-11 10:27:00,0.8963,0.8965,0.8963,0.89645,490999999.0
2009-05-11 10:28:00,0.89645,0.89655,0.8963,0.8965,321600000.0
2009-05-11 10:29:00,0.8965,0.8966,0.89635,0.8966,375400000.0
2009-05-11 10:30:00,0.8966,0.8966,0.89655,0.89655,11800000.0
2009-05-11 10:31:00,0.89664,0.89694,0.89661,0.89694,812200000.0
2009-05-11 10:32:00,0.8969,0.89692,0.89669,0.8968,723600001.0
2009-05-11 10:33:00,0.89683,0.89708,0.89683,0.89691,647199999.0
2009-05-11 10:34:00,0.8969,0.89707,0.8969,0.89693,555800000.0
2009-05-11 10:35:00,0.89697,0.89721,0.8969,0.89721,809400000.0
2009-05-11 10:36:00,0.89725,0.89729,0.89713,0.8972,699000001.0
2009-05-11 10:37:00,0.8972,0.89733,0.89714,0.8972,701800000.0
2009-05-11 10:38:00,0.8972,0.89734,0.89711,0.8972,596200000.0
2009-05-11 10:39:00,0.89719,0.89728,0.89706,0.89725,523200000.0
2009-05-11 10:40:00,0.89735,0.89833,0.89735,0.89832,519600000.0
2009-05-11 10:41:00,0.89828,0.89833,0.89802,0.89802,722600001.0
2009-05-11 10:42:00,0.897,0.89835,0.897,0.8983,217200000.0
2009-05-11 10:43:00,0.8983,0.8986,0.89815,0.89815,394600000.0
2009-05-11 10:44:00,0.8982,0.89845,0.8981,0.89845,560800000.0
2009-05-11 10:45:00,0.89845,0.8987,0.8983,0.89845,251500000.0
2009-05-11 10:46:00,0.89845,0.89845,0.89825,0.89825,449399999.0
2009-05-11 10:47:00,0.89825,0.89835,0.89815,0.8982,507600000.0
2009-05-11 10:48:00,0.8982,0.8984,0.8982,0.8983,265400000.0
2009-05-11 10:49:00,0.89845,0.8988,0.89845,0.8986,504600000.0
2009-05-11 10:50:00,0.8986,0.89935,0.8986,0.899,628000001.0
2009-05-11 10:51:00,0.899,0.8994,0.899,0.89915,560600000.0
2009-05-11 10:52:00,0.89915,0.89925,0.89885,0.89895,725200000.0
2009-05-11 10:53:00,0.89895,0.89935,0.89895,0.89925,426600000.0
2009-05-11 10:54:00,0.8992,0.89925,0.8991,0.8991,636000000.0
2009-05-11 10:55:00,0.8991,0.89915,0.8991,0.8991,581600000.0
2009-05-11 10:56:00,0.8991,0.8992,0.8991,0.8992,499400000.0
2009-05-11 10:57:00,0.89915,0.8992,0.899,0.899,836000000.0
2009-05-11 10:58:00,0.899,0.89905,0.89875,0.899,239800000.0
2009-05-11 10:59:00,0.899,0.899,0.89875,0.8988,327800000.0
2009-05-11 11:00:00,0.8988,0.89905,0.8987,0.8989,464600000.0
2009-05-11 11:01:00,0.8989,0.89915,0.8988,0.89905,725800000.0
2009-05-11 11:02:00,0.8991,0.8994,0.8991,0.89935,483000000.0
2009-05-11 11:03:00,0.89925,0.8994,0.89925,0.89935,440600000.0
2009-05-11 11:04:00,0.89935,0.89945,0.89915,0.89925,835000000.0
2009-05-11 11:05:00,0.89925,0.89935,0.8991,0.89915,567800000.0
2009-05-11 11:06:00,0.89915,0.8994,0.89915,0.8994,406200002.0
2009-05-11 11:07:00,0.89935,0.89975,0.8993,0.89975,393600000.0
2009-05-11 11:08:00,0.89975,0.89975,0.89925,0.8993,458600000.0
2009-05-11 11:09:00,0.89935,0.89945,0.8992,0.89945,422200000.0
2009-05-11 11:10:00,0.89945,0.8999,0.89925,0.8998,553700000.0
2009-05-11 11:11:00,0.8998,0.8998,0.8995,0.8995,485800000.0
2009-05-11 11:12:00,0.8995,0.89965,0.89935,0.8996,460800000.0
2009-05-11 11:13:00,0.8996,0.8997,0.8994,0.8995,577600000.0
2009-05-11 11:14:00,0.89945,0.8996,0.89945,0.8996,319800000.0
2009-05-11 11:15:00,0.8996,0.89965,0.89955,0.89965,270600000.0
2009-05-11 11:16:00,0.89965,0.8997,0.8996,0.8996,130800000.0
2009-05-11 11:17:00,0.89955,0.8996,0.89945,0.89955,471800000.0
2009-05-11 11:18:00,0.8995,0.89955,0.8994,0.89945,318200000.0
2009-05-11 11:19:00,0.89945,0.89955,0.8994,0.89945,736600001.0
2009-05-11 11:20:00,0.8995,0.89955,0.8994,0.8994,814599997.0
2009-05-11 11:21:00,0.8994,0.89965,0.89935,0.8996,430399999.0
2009-05-11 11:22:00,0.8996,0.8998,0.8995,0.8997,222800000.0
2009-05-11 11:23:00,0.8997,0.8997,0.89955,0.89965,387800000.0
2009-05-11 11:24:00,0.89965,0.89965,0.89955,0.8996,366200000.0
2009-05-11 11:25:00,0.8996,0.8996,0.8992,0.89925,528400000.0
2009-05-11 11:26:00,0.8993,0.8993,0.899,0.89915,491200000.0
2009-05-11 11:27:00,0.8991,0.8993,0.89905,0.89925,446000000.0
2009-05-11 11:28:00,0.89925,0.89925,0.899,0.899,369000000.0
2009-05-11 11:29:00,0.899,0.899,0.89885,0.89895,380800000.0
2009-05-11 11:30:00,0.89895,0.89895,0.8986,0.8987,269000001.0
2009-05-11 11:31:00,0.89875,0.8988,0.8986,0.89865,262600000.0
2009-05-11 11:32:00,0.89865,0.8989,0.89865,0.8988,477600000.0
2009-05-11 11:33:00,0.8988,0.89905,0.89875,0.899,351800000.0
2009-05-11 11:34:00,0.89905,0.8991,0.89885,0.89895,466200000.0
2009-05-11 11:35:00,0.89895,0.8992,0.8986,0.8989,464400000.0
2009-05-11 11:36:00,0.8989,0.89895,0.89875,0.8988,277200000.0
2009-05-11 11:37:00,0.8988,0.89925,0.89875,0.89915,235600000.0
2009-05-11 11:38:00,0.89915,0.89945,0.8991,0.89945,220000000.0
2009-05-11 11:39:00,0.8996,0.90015,0.8995,0.90005,424600000.0
2009-05-11 11:40:00,0.9001,0.9002,0.9,0.9,425600000.0
2009-05-11 11:41:00,0.9,0.9001,0.8999,0.90005,335200000.0
2009-05-11 11:42:00,0.90005,0.90015,0.8998,0.89995,499200000.0
2009-05-11 11:43:00,0.9,0.90005,0.8999,0.9,314000000.0
2009-05-11 11:44:00,0.9,0.90005,0.8998,0.8998,520000000.0
2009-05-11 11:45:00,0.8998,0.8998,0.89945,0.8997,513200000.0
2009-05-11 11:46:00,0.89975,0.89975,0.8995,0.8995,523400000.0
2009-05-11 11:47:00,0.89945,0.89955,0.89935,0.8994,266600000.0
2009-05-11 11:48:00,0.89935,0.89945,0.8993,0.89935,590300000.0
2009-05-11 11:49:00,0.89935,0.8995,0.8993,0.89945,358800001.0
2009-05-11 11:50:00,0.89945,0.8996,0.89935,0.8996,341600001.0
2009-05-11 11:51:00,0.89965,0.89995,0.89965,0.8998,203600000.0
2009-05-11 11:52:00,0.89975,0.89985,0.89965,0.8998,233400000.0
2009-05-11 11:53:00,0.8998,0.89995,0.8998,0.8999,208800000.0
2009-05-11 11:54:00,0.8999,0.90005,0.8998,0.89995,493200000.0
2009-05-11 11:55:00,0.89995,0.9,0.89975,0.8999,480400000.0
2009-05-11 11:56:00,0.8999,0.89995,0.89975,0.8999,314600000.0
2009-05-11 11:57:00,0.89995,0.90015,0.89995,0.90015,280600000.0
2009-05-11 11:58:00,0.9001,0.9002,0.8998,0.90005,246100000.0
2009-05-11 11:59:00,0.90005,0.90015,0.89995,0.9,417600000.0
2009-05-11 12:00:00,0.90005,0.9001,0.8998,0.8998,309000000.0
2009-05-11 12:01:00,0.89985,0.8999,0.8995,0.8997,437800000.0
2009-05-11 12:02:00,0.8997,0.9001,0.8997,0.9,313600000.0
2009-05-11 12:03:00,0.89995,0.9,0.89945,0.89945,301400000.0
2009-05-11 12:04:00,0.89945,0.8996,0.89945,0.8995,383600000.0
2009-05-11 12:05:00,0.8995,0.89995,0.8995,0.89975,589000000.0
2009-05-11 12:06:00,0.8998,0.89995,0.8997,0.8999,515800000.0
2009-05-11 12:07:00,0.8999,0.89995,0.8996,0.8998,443600000.0
2009-05-11 12:08:00,0.8998,0.90005,0.8997,0.9,485800000.0
2009-05-11 12:09:00,0.89995,0.9001,0.89985,0.8999,548600000.0
2009-05-11 12:10:00,0.8999,0.89995,0.8998,0.8998,236600000.0
2009-05-11 12:11:00,0.8998,0.8998,0.8994,0.8995,276600000.0
2009-05-11 12:12:00,0.89945,0.8998,0.89945,0.89955,338000000.0
2009-05-11 12:13:00,0.8995,0.8998,0.8995,0.8997,266000000.0
2009-05-11 12:14:00,0.8997,0.89975,0.89965,0.89975,282000000.0
2009-05-11 12:15:00,0.89975,0.8998,0.8997,0.8998,182800000.0
2009-05-11 12:16:00,0.89975,0.8998,0.8994,0.8994,352400000.0
2009-05-11 12:17:00,0.8994,0.8994,0.8994,0.8994,35400000.0
2009-05-11 12:18:00,0.8994,0.8994,0.89895,0.899,383800000.0
2009-05-11 12:19:00,0.899,0.89905,0.89875,0.89875,213000000.0
2009-05-11 12:20:00,0.89875,0.8989,0.8987,0.89875,316800000.0
2009-05-11 12:21:00,0.89875,0.89875,0.8985,0.89855,138600000.0
2009-05-11 12:22:00,0.8986,0.89915,0.89855,0.8989,334800000.0
2009-05-11 12:23:00,0.8989,0.8989,0.89855,0.8987,334400000.0
2009-05-11 12:24:00,0.89865,0.89885,0.89865,0.89885,96100000.0
2009-05-11 12:25:00,0.8987,0.89905,0.8987,0.89905,139600000.0
2009-05-11 12:26:00,0.89905,0.8992,0.89905,0.8991,134000000.0
2009-05-11 12:27:00,0.89905,0.89905,0.8987,0.89885,528600000.0
2009-05-11 12:28:00,0.89885,0.89895,0.8988,0.89895,190200000.0
2009-05-11 12:29:00,0.89895,0.89925,0.89895,0.899,176200000.0
2009-05-11 12:30:00,0.899,0.89905,0.89895,0.89895,183000000.0
2009-05-11 12:31:00,0.89895,0.8993,0.89895,0.8993,429200000.0
2009-05-11 12:32:00,0.89925,0.89925,0.899,0.8991,287400000.0
2009-05-11 12:33:00,0.89915,0.89915,0.89905,0.8991,131000000.0
2009-05-11 12:34:00,0.89915,0.8993,0.89905,0.89915,136400000.0
2009-05-11 12:35:00,0.89915,0.89925,0.899,0.89915,308600000.0
2009-05-11 12:36:00,0.8992,0.89925,0.8991,0.89925,283200000.0
2009-05-11 12:37:00,0.8992,0.8994,0.89895,0.899,277400000.0
2009-05-11 12:38:00,0.899,0.89935,0.899,0.8993,314600000.0
2009-05-11 12:39:00,0.8993,0.89935,0.89925,0.8993,201400000.0
2009-05-11 12:40:00,0.8993,0.89955,0.89925,0.8995,237200000.0
2009-05-11 12:41:00,0.89955,0.8996,0.89945,0.8995,121000000.0
2009-05-11 12:42:00,0.89945,0.89965,0.8994,0.8994,364000000.0
2009-05-11 12:43:00,0.8994,0.8998,0.89935,0.89975,545600000.0
2009-05-11 12:44:00,0.89975,0.89975,0.8996,0.89975,182400000.0
2009-05-11 12:45:00,0.8997,0.89975,0.8996,0.8996,303400000.0
2009-05-11 12:46:00,0.89955,0.89975,0.8995,0.8997,326400000.0
2009-05-11 12:47:00,0.89965,0.8997,0.89965,0.89965,141400000.0
2009-05-11 12:48:00,0.89965,0.8997,0.89945,0.8995,324600000.0
2009-05-11 12:49:00,0.8995,0.89955,0.89945,0.8995,528000001.0
2009-05-11 12:50:00,0.8994,0.89965,0.89925,0.89955,458600000.0
2009-05-11 12:51:00,0.89955,0.8996,0.8995,0.8995,394000000.0
2009-05-11 12:52:00,0.8995,0.89965,0.8993,0.89945,408200000.0
2009-05-11 12:53:00,0.8995,0.8998,0.8995,0.89955,348400000.0
2009-05-11 12:54:00,0.89955,0.89985,0.89945,0.89975,478800000.0
2009-05-11 12:55:00,0.8997,0.8997,0.8991,0.8992,569000000.0
2009-05-11 12:56:00,0.89925,0.89925,0.89905,0.8992,397200000.0
2009-05-11 12:57:00,0.8992,0.8993,0.89915,0.89925,349400000.0
2009-05-11 12:58:00,0.89925,0.89935,0.89915,0.89935,220600000.0
2009-05-11 12:59:00,0.89935,0.89945,0.8993,0.8994,469800000.0
2009-05-11 13:00:00,0.8994,0.89945,0.8991,0.89925,840400000.0
2009-05-11 13:01:00,0.89925,0.8994,0.8992,0.8994,256800000.0
2009-05-11 13:02:00,0.8994,0.8995,0.89925,0.8994,455000000.0
2009-05-11 13:03:00,0.8994,0.8995,0.8993,0.8994,417600000.0
2009-05-11 13:04:00,0.8994,0.8995,0.8994,0.89945,365200000.0
2009-05-11 13:05:00,0.8995,0.8996,0.89925,0.8993,366000000.0
2009-05-11 13:06:00,0.89925,0.8994,0.89925,0.89935,316400000.0
2009-05-11 13:07:00,0.89935,0.8994,0.89925,0.89925,305000000.0
2009-05-11 13:08:00,0.89925,0.89925,0.89905,0.89915,286200000.0
2009-05-11 13:09:00,0.89915,0.89925,0.8991,0.8992,169400000.0
2009-05-11 13:10:00,0.8992,0.8993,0.899,0.899,316400000.0
2009-05-11 13:11:00,0.899,0.89915,0.89895,0.8991,386600000.0
2009-05-11 13:12:00,0.8991,0.89915,0.8987,0.8987,683399999.0
2009-05-11 13:13:00,0.8987,0.89875,0.8985,0.89855,810200000.0
2009-05-11 13:14:00,0.89855,0.89875,0.89845,0.89845,493600000.0
2009-05-11 13:15:00,0.89845,0.89845,0.89815,0.89825,432000000.0
2009-05-11 13:16:00,0.8983,0.89875,0.8983,0.89855,552600001.0
2009-05-11 13:17:00,0.89855,0.89875,0.8983,0.8983,452200000.0
2009-05-11 13:18:00,0.8983,0.8984,0.89785,0.89805,479999999.0
2009-05-11 13:19:00,0.89805,0.89815,0.89795,0.89805,471400000.0
2009-05-11 13:20:00,0.89805,0.89815,0.89795,0.898,318400000.0
2009-05-11 13:21:00,0.89795,0.8981,0.89795,0.89805,181000000.0
2009-05-11 13:22:00,0.89805,0.89815,0.898,0.8981,534200000.0
2009-05-11 13:23:00,0.8981,0.89815,0.898,0.898,962000004.0
2009-05-11 13:24:00,0.898,0.8983,0.89785,0.89795,702999998.0
2009-05-11 13:25:00,0.89795,0.8981,0.89765,0.89775,573400000.0
2009-05-11 13:26:00,0.89775,0.89785,0.89695,0.8973,810600001.0
2009-05-11 13:27:00,0.89735,0.89765,0.89735,0.89755,366800000.0
2009-05-11 13:28:00,0.89755,0.8977,0.8975,0.8976,289200000.0
2009-05-11 13:29:00,0.89765,0.89765,0.8975,0.8975,231600000.0
2009-05-11 13:30:00,0.8975,0.89755,0.89745,0.8975,443800000.0
2009-05-11 13:31:00,0.89745,0.89755,0.89745,0.89755,417200000.0
2009-05-11 13:32:00,0.89755,0.8979,0.89755,0.8979,260800000.0
2009-05-11 13:33:00,0.8979,0.8981,0.8979,0.89805,447600000.0
2009-05-11 13:34:00,0.8981,0.8982,0.8981,0.89815,845199989.0
2009-05-11 13:35:00,0.8982,0.8984,0.89815,0.89825,1180599998.0
2009-05-11 13:36:00,0.89825,0.89825,0.89795,0.89805,485800000.0
2009-05-11 13:37:00,0.89805,0.89805,0.89785,0.89795,288200000.0
2009-05-11 13:38:00,0.8979,0.8985,0.8979,0.8984,820400000.0
2009-05-11 13:39:00,0.89845,0.89855,0.8984,0.89845,459000000.0
2009-05-11 13:40:00,0.89845,0.89845,0.89815,0.8983,527000001.0
2009-05-11 13:41:00,0.8983,0.89855,0.89825,0.8984,425400000.0
2009-05-11 13:42:00,0.8984,0.89845,0.8983,0.89845,453000000.0
2009-05-11 13:43:00,0.89845,0.89865,0.8983,0.8984,546800004.0
2009-05-11 13:44:00,0.8984,0.89855,0.8984,0.89845,397000005.0
2009-05-11 13:45:00,0.89845,0.8987,0.89845,0.8985,596600000.0
2009-05-11 13:46:00,0.8985,0.8986,0.89845,0.89855,360800000.0
2009-05-11 13:47:00,0.89855,0.89875,0.8985,0.89875,203200000.0
2009-05-11 13:48:00,0.89875,0.8988,0.89865,0.89865,199400000.0
2009-05-11 13:49:00,0.89865,0.8987,0.89855,0.89865,286600000.0
2009-05-11 13:50:00,0.8987,0.89875,0.89845,0.89875,464000000.0
2009-05-11 13:51:00,0.89875,0.8989,0.8987,0.89875,189200000.0
2009-05-11 13:52:00,0.89875,0.89875,0.8985,0.89865,244200000.0
2009-05-11 13:53:00,0.89865,0.89875,0.89845,0.89875,341400000.0
2009-05-11 13:54:00,0.8988,0.8989,0.89875,0.89875,258200000.0
2009-05-11 13:55:00,0.89875,0.8988,0.89865,0.89875,299600000.0
2009-05-11 13:56:00,0.89875,0.8991,0.89875,0.8991,318200000.0
2009-05-11 13:57:00,0.8991,0.89915,0.89885,0.8989,514200000.0
2009-05-11 13:58:00,0.8989,0.8991,0.89875,0.8989,341300000.0
2009-05-11 13:59:00,0.8989,0.899,0.8987,0.899,317400000.0
2009-05-11 14:00:00,0.899,0.89925,0.89865,0.89865,836600000.0
2009-05-11 14:01:00,0.89865,0.8988,0.89845,0.8987,731000001.0
2009-05-11 14:02:00,0.8987,0.899,0.8987,0.89885,227200000.0
2009-05-11 14:03:00,0.89885,0.8989,0.8986,0.89865,150000000.0
2009-05-11 14:04:00,0.8987,0.89875,0.89865,0.8987,325000000.0
2009-05-11 14:05:00,0.89865,0.8987,0.89845,0.89845,255200000.0
2009-05-11 14:06:00,0.89845,0.89845,0.89805,0.89815,660600000.0
2009-05-11 14:07:00,0.89805,0.89825,0.89805,0.89825,394600001.0
2009-05-11 14:08:00,0.89825,0.89825,0.89815,0.89815,290400000.0
2009-05-11 14:09:00,0.89815,0.8982,0.89805,0.89805,190800000.0
2009-05-11 14:10:00,0.89805,0.8982,0.89805,0.8981,533800000.0
2009-05-11 14:11:00,0.89815,0.89825,0.8981,0.89825,338400000.0
2009-05-11 14:12:00,0.8982,0.8983,0.89815,0.89825,286800000.0
2009-05-11 14:13:00,0.89825,0.8983,0.8982,0.8982,306400000.0
2009-05-11 14:14:00,0.89825,0.8986,0.89825,0.8986,473600002.0
2009-05-11 14:15:00,0.89865,0.89865,0.89825,0.89825,534800000.0
2009-05-11 14:16:00,0.89825,0.8983,0.898,0.898,732200008.0
2009-05-11 14:17:00,0.898,0.8981,0.898,0.898,499400000.0
2009-05-11 14:18:00,0.898,0.8981,0.89795,0.898,566400000.0
2009-05-11 14:19:00,0.898,0.8982,0.89795,0.898,478000000.0
2009-05-11 14:20:00,0.898,0.8981,0.89795,0.8981,528999999.0
2009-05-11 14:21:00,0.89825,0.89835,0.8982,0.89825,297800000.0
2009-05-11 14:22:00,0.89825,0.89875,0.89825,0.89855,472400000.0
2009-05-11 14:23:00,0.8985,0.89855,0.89835,0.89845,667000000.0
2009-05-11 14:24:00,0.89845,0.8986,0.8984,0.89855,463400000.0
2009-05-11 14:25:00,0.8986,0.8986,0.8984,0.89855,439800000.0
2009-05-11 14:26:00,0.89855,0.89865,0.89815,0.89815,572200000.0
2009-05-11 14:27:00,0.89815,0.89855,0.89815,0.8983,445800001.0
2009-05-11 14:28:00,0.8983,0.89845,0.89795,0.89795,474600001.0
2009-05-11 14:29:00,0.89795,0.89815,0.89795,0.89805,347600000.0
2009-05-11 14:30:00,0.89805,0.8982,0.8979,0.89795,497800000.0
2009-05-11 14:31:00,0.89795,0.8983,0.89795,0.8983,304400000.0
2009-05-11 14:32:00,0.8983,0.8984,0.8983,0.8983,217600000.0
2009-05-11 14:33:00,0.8983,0.89835,0.8981,0.89825,358400000.0
2009-05-11 14:34:00,0.8983,0.8983,0.898,0.8981,330600000.0
2009-05-11 14:35:00,0.8981,0.8982,0.8981,0.8982,316600000.0
2009-05-11 14:36:00,0.8982,0.8982,0.898,0.89815,579800000.0
2009-05-11 14:37:00,0.89815,0.8982,0.8978,0.8981,697400000.0
2009-05-11 14:38:00,0.8981,0.8982,0.8981,0.8982,375400000.0
2009-05-11 14:39:00,0.89825,0.8984,0.8982,0.8984,325800000.0
2009-05-11 14:40:00,0.8984,0.89845,0.8983,0.89835,371200000.0
2009-05-11 14:41:00,0.89835,0.89895,0.89835,0.8988,461200000.0
2009-05-11 14:42:00,0.8988,0.89885,0.89865,0.8987,311600000.0
2009-05-11 14:43:00,0.8987,0.8989,0.8987,0.89875,255200000.0
2009-05-11 14:44:00,0.89875,0.89875,0.89865,0.8987,165000000.0
2009-05-11 14:45:00,0.8987,0.89885,0.89865,0.8988,340400000.0
2009-05-11 14:46:00,0.8988,0.89885,0.89865,0.89885,194200000.0
2009-05-11 14:47:00,0.89875,0.89885,0.8987,0.89885,168200000.0
2009-05-11 14:48:00,0.89885,0.8989,0.8987,0.89885,341600000.0
2009-05-11 14:49:00,0.89885,0.89905,0.89885,0.89895,336400000.0
2009-05-11 14:50:00,0.89895,0.89895,0.8989,0.8989,220800000.0
2009-05-11 14:51:00,0.8989,0.8989,0.89875,0.89885,200200000.0
2009-05-11 14:52:00,0.89885,0.899,0.89875,0.899,520200002.0
2009-05-11 14:53:00,0.89895,0.8991,0.8988,0.89905,425999998.0
2009-05-11 14:54:00,0.89905,0.8993,0.89905,0.8993,463000000.0
2009-05-11 14:55:00,0.8993,0.8994,0.89915,0.8994,377000000.0
2009-05-11 14:56:00,0.89945,0.89965,0.89945,0.89965,599000000.0
2009-05-11 14:57:00,0.89965,0.89965,0.89955,0.8996,367600000.0
2009-05-11 14:58:00,0.89955,0.89965,0.89955,0.8996,608999998.0
2009-05-11 14:59:00,0.89965,0.8998,0.8996,0.89975,378800000.0
2009-05-11 15:00:00,0.89975,0.89975,0.89955,0.8996,437600000.0
2009-05-11 15:01:00,0.8996,0.89965,0.8996,0.8996,162600000.0
2009-05-11 15:02:00,0.8996,0.8996,0.89955,0.8996,190600000.0
2009-05-11 15:03:00,0.8996,0.8996,0.8995,0.89955,192200001.0
2009-05-11 15:04:00,0.89955,0.8996,0.89955,0.8996,236000000.0
2009-05-11 15:05:00,0.8996,0.8997,0.8996,0.8996,195800000.0
2009-05-11 15:06:00,0.8996,0.8997,0.89955,0.8996,178000000.0
2009-05-11 15:07:00,0.8996,0.8996,0.8995,0.89955,513800000.0
2009-05-11 15:08:00,0.89955,0.8997,0.8995,0.8997,539000000.0
2009-05-11 15:09:00,0.8997,0.89995,0.8997,0.8998,371000000.0
2009-05-11 15:10:00,0.8998,0.89985,0.8998,0.89985,253800000.0
2009-05-11 15:11:00,0.89995,0.90015,0.8998,0.89995,488800000.0
2009-05-11 15:12:00,0.8999,0.9002,0.8997,0.89975,801799998.0
2009-05-11 15:13:00,0.89975,0.8998,0.89925,0.8994,423600001.0
2009-05-11 15:14:00,0.89935,0.8995,0.8993,0.89945,398600001.0
2009-05-11 15:15:00,0.89955,0.89985,0.8995,0.8998,413000000.0
2009-05-11 15:16:00,0.8998,0.90005,0.89975,0.89995,540200000.0
2009-05-11 15:17:00,0.89995,0.89995,0.8998,0.8998,332800000.0
2009-05-11 15:18:00,0.8998,0.8999,0.8996,0.8996,388900000.0
2009-05-11 15:19:00,0.8996,0.89965,0.89955,0.89965,243400000.0
2009-05-11 15:20:00,0.89965,0.8999,0.89965,0.8998,184000000.0
2009-05-11 15:21:00,0.8998,0.89985,0.89955,0.89975,484200000.0
2009-05-11 15:22:00,0.8997,0.8998,0.8996,0.89965,248200000.0
2009-05-11 15:23:00,0.8997,0.8997,0.89955,0.8997,131000000.0
2009-05-11 15:24:00,0.8997,0.8998,0.8995,0.8995,259200000.0
2009-05-11 15:25:00,0.89965,0.89965,0.8995,0.8996,627000000.0
2009-05-11 15:26:00,0.89955,0.8998,0.89945,0.8997,555200001.0
2009-05-11 15:27:00,0.8997,0.89985,0.8997,0.8998,485000000.0
2009-05-11 15:28:00,0.8998,0.89985,0.8997,0.89985,279400000.0
2009-05-11 15:29:00,0.89985,0.8999,0.8998,0.8998,292000000.0
2009-05-11 15:30:00,0.8998,0.8998,0.8997,0.8997,259400000.0
2009-05-11 15:31:00,0.8997,0.8997,0.8994,0.89945,254800000.0
2009-05-11 15:32:00,0.89945,0.8995,0.8992,0.8992,297000000.0
2009-05-11 15:33:00,0.8992,0.89925,0.89895,0.8992,415200000.0
2009-05-11 15:34:00,0.8992,0.89965,0.8991,0.89965,665600000.0
2009-05-11 15:35:00,0.89965,0.9,0.89955,0.89985,841400003.0
2009-05-11 15:36:00,0.8998,0.89995,0.89965,0.89975,678200002.0
2009-05-11 15:37:00,0.89975,0.9,0.8997,0.89995,651000000.0
2009-05-11 15:38:00,0.89995,0.89995,0.8997,0.8999,455600000.0
2009-05-11 15:39:00,0.8999,0.89995,0.8997,0.8998,544800000.0
2009-05-11 15:40:00,0.8998,0.89995,0.8997,0.8999,506600000.0
2009-05-11 15:41:00,0.89985,0.89995,0.8998,0.89985,330800000.0
2009-05-11 15:42:00,0.89985,0.89995,0.8998,0.8998,324600000.0
2009-05-11 15:43:00,0.8998,0.8999,0.89965,0.89985,450000000.0
2009-05-11 15:44:00,0.8998,0.8998,0.89965,0.89975,354600000.0
2009-05-11 15:45:00,0.89975,0.8998,0.89965,0.89965,352800000.0
2009-05-11 15:46:00,0.89965,0.8997,0.8996,0.89965,399000000.0
2009-05-11 15:47:00,0.8997,0.9,0.89955,0.8996,720800001.0
2009-05-11 15:48:00,0.8997,0.89985,0.89955,0.8996,691600001.0
2009-05-11 15:49:00,0.89965,0.89965,0.8995,0.89965,926400005.0
2009-05-11 15:50:00,0.89955,0.8999,0.8995,0.89985,195800000.0
2009-05-11 15:51:00,0.89975,0.89995,0.89955,0.89975,603400000.0
2009-05-11 15:52:00,0.8997,0.89995,0.8997,0.89985,588200000.0
2009-05-11 15:53:00,0.89985,0.89995,0.89965,0.8997,901599999.0
2009-05-11 15:54:00,0.8997,0.89985,0.89965,0.89965,713600001.0
2009-05-11 15:55:00,0.89965,0.89975,0.89965,0.89975,1254999996.0
2009-05-11 15:56:00,0.8998,0.89985,0.8997,0.8998,241600000.0
2009-05-11 15:57:00,0.8998,0.9,0.89965,0.89965,544799999.0
2009-05-11 15:58:00,0.8997,0.8997,0.8996,0.8996,575600011.0
2009-05-11 15:59:00,0.8996,0.8997,0.89955,0.89965,491800000.0
2009-05-11 16:00:00,0.8997,0.8998,0.89955,0.89965,559799999.0
2009-05-11 16:01:00,0.89965,0.9001,0.89965,0.90005,429000001.0
2009-05-11 16:02:00,0.9001,0.9004,0.90005,0.90035,718600001.0
2009-05-11 16:03:00,0.90035,0.90075,0.90035,0.90075,755599997.0
2009-05-11 16:04:00,0.90065,0.9008,0.9005,0.90065,476600001.0
2009-05-11 16:05:00,0.9006,0.9007,0.9005,0.90055,459600000.0
2009-05-11 16:06:00,0.90055,0.90075,0.9005,0.90055,576000003.0
2009-05-11 16:07:00,0.90055,0.90075,0.90055,0.90055,471600000.0
2009-05-11 16:08:00,0.9005,0.9008,0.9005,0.90075,521200000.0
2009-05-11 16:09:00,0.90075,0.90095,0.90055,0.90055,782200000.0
2009-05-11 16:10:00,0.90055,0.901,0.90055,0.901,687200001.0
2009-05-11 16:11:00,0.901,0.90125,0.90075,0.9012,473000000.0
2009-05-11 16:12:00,0.9012,0.90145,0.90105,0.90135,455800000.0
2009-05-11 16:13:00,0.9014,0.9016,0.9012,0.9016,529200000.0
2009-05-11 16:14:00,0.9015,0.90185,0.90125,0.90165,314600000.0
2009-05-11 16:15:00,0.90165,0.90195,0.9013,0.9017,641400000.0
2009-05-11 16:16:00,0.90175,0.90235,0.9017,0.902,749000000.0
2009-05-11 16:17:00,0.902,0.90225,0.90145,0.9017,598200001.0
2009-05-11 16:18:00,0.90165,0.902,0.9016,0.9019,608999999.0
2009-05-11 16:19:00,0.9019,0.9027,0.9019,0.9027,701600003.0
2009-05-11 16:20:00,0.90275,0.90295,0.90195,0.902,745400000.0
2009-05-11 16:21:00,0.902,0.902,0.90175,0.90185,482800000.0
2009-05-11 16:22:00,0.90195,0.9021,0.90175,0.90205,510199998.0
2009-05-11 16:23:00,0.90205,0.90205,0.9017,0.902,736200000.0
2009-05-11 16:24:00,0.902,0.9021,0.90195,0.90195,778200000.0
2009-05-11 16:25:00,0.90195,0.9021,0.90185,0.90195,604800001.0
2009-05-11 16:26:00,0.902,0.902,0.9018,0.90185,627600000.0
2009-05-11 16:27:00,0.90185,0.9021,0.90185,0.9021,181800000.0
2009-05-11 16:28:00,0.9021,0.9024,0.9021,0.90235,638400001.0
2009-05-11 16:29:00,0.9023,0.9025,0.90225,0.9024,747000001.0
2009-05-11 16:30:00,0.9024,0.903,0.9023,0.90295,617800000.0
2009-05-11 16:31:00,0.90295,0.9031,0.90275,0.903,532900000.0
2009-05-11 16:32:00,0.903,0.90335,0.90285,0.90285,590800000.0
2009-05-11 16:33:00,0.9029,0.90335,0.90275,0.90315,417200000.0
2009-05-11 16:34:00,0.90315,0.9036,0.90315,0.9035,618000000.0
2009-05-11 16:35:00,0.9035,0.90365,0.9033,0.90335,726000001.0
2009-05-11 16:36:00,0.90335,0.90335,0.90315,0.9032,513400000.0
2009-05-11 16:37:00,0.9032,0.9033,0.90305,0.90305,660200000.0
2009-05-11 16:38:00,0.90305,0.9032,0.90285,0.90315,629500001.0
2009-05-11 16:39:00,0.9032,0.9033,0.9028,0.90285,731999999.0
2009-05-11 16:40:00,0.90285,0.90295,0.9028,0.9028,650600000.0
2009-05-11 16:41:00,0.9029,0.9032,0.90285,0.90305,629400000.0
2009-05-11 16:42:00,0.90315,0.9033,0.90295,0.903,674200000.0
2009-05-11 16:43:00,0.9031,0.90315,0.9028,0.9029,577199999.0
2009-05-11 16:44:00,0.9029,0.90295,0.9026,0.9026,1094799999.0
2009-05-11 16:45:00,0.9026,0.9028,0.9024,0.9027,1067399996.0
2009-05-11 16:46:00,0.9027,0.9027,0.90255,0.9026,593199998.0
2009-05-11 16:47:00,0.9026,0.90265,0.9023,0.9023,727800000.0
2009-05-11 16:48:00,0.9023,0.90245,0.9022,0.90225,862800000.0
2009-05-11 16:49:00,0.9023,0.90245,0.90225,0.90235,557799998.0
2009-05-11 16:50:00,0.90235,0.9024,0.9023,0.9023,331600000.0
2009-05-11 16:51:00,0.90235,0.90245,0.90225,0.90245,486400000.0
2009-05-11 16:52:00,0.9025,0.9027,0.90245,0.90265,577800000.0
2009-05-11 16:53:00,0.9026,0.9026,0.9022,0.9023,674400000.0
2009-05-11 16:54:00,0.90225,0.90245,0.90225,0.9023,726000000.0
2009-05-11 16:55:00,0.9023,0.9024,0.90205,0.9021,560999996.0
2009-05-11 16:56:00,0.90215,0.9023,0.90185,0.902,409800000.0
2009-05-11 16:57:00,0.90195,0.90215,0.90185,0.9019,691800000.0
2009-05-11 16:58:00,0.90195,0.902,0.9015,0.9017,698800000.0
2009-05-11 16:59:00,0.9016,0.9019,0.9013,0.90135,835400002.0
2009-05-11 17:00:00,0.90145,0.9017,0.90125,0.9016,643599999.0
2009-05-11 17:01:00,0.9016,0.90165,0.90145,0.90165,817799999.0
2009-05-11 17:02:00,0.90165,0.9019,0.90155,0.9016,590000002.0
2009-05-11 17:03:00,0.90155,0.9016,0.90145,0.90155,559800000.0
2009-05-11 17:04:00,0.90155,0.90205,0.90155,0.90195,832599999.0
2009-05-11 17:05:00,0.90195,0.902,0.9016,0.90175,719800000.0
2009-05-11 17:06:00,0.90175,0.90195,0.9017,0.9018,568200000.0
2009-05-11 17:07:00,0.9018,0.90185,0.9016,0.9017,505200001.0
2009-05-11 17:08:00,0.9017,0.90175,0.90155,0.90165,475600002.0
2009-05-11 17:09:00,0.90165,0.9017,0.9015,0.90165,764200000.0
2009-05-11 17:10:00,0.90165,0.9019,0.90155,0.9017,630200000.0
2009-05-11 17:11:00,0.9017,0.9019,0.90165,0.9019,290200000.0
2009-05-11 17:12:00,0.9019,0.90195,0.90165,0.90175,611200001.0
2009-05-11 17:13:00,0.90175,0.90185,0.90145,0.9015,617600000.0
2009-05-11 17:14:00,0.9015,0.9015,0.90115,0.9012,566200001.0
2009-05-11 17:15:00,0.9012,0.9013,0.9011,0.90115,868600000.0
2009-05-11 17:16:00,0.90115,0.9013,0.90065,0.90065,672400008.0
2009-05-11 17:17:00,0.9006,0.9008,0.90055,0.90065,980400003.0
2009-05-11 17:18:00,0.9006,0.9007,0.9005,0.9006,258800000.0
2009-05-11 17:19:00,0.9006,0.90105,0.9006,0.901,698600000.0
2009-05-11 17:20:00,0.901,0.90115,0.9009,0.9009,426600000.0
2009-05-11 17:21:00,0.90095,0.90105,0.9006,0.90065,616800000.0
2009-05-11 17:22:00,0.90065,0.901,0.9006,0.90095,636800001.0
2009-05-11 17:23:00,0.90095,0.9011,0.90065,0.9008,942900004.0
2009-05-11 17:24:00,0.9008,0.90085,0.9007,0.90085,461199999.0
2009-05-11 17:25:00,0.90085,0.9009,0.90075,0.90075,443200000.0
2009-05-11 17:26:00,0.9008,0.9008,0.9004,0.90045,744800000.0
2009-05-11 17:27:00,0.90045,0.9005,0.9,0.9001,767200000.0
2009-05-11 17:28:00,0.9001,0.90035,0.89995,0.9003,847799999.0
2009-05-11 17:29:00,0.9004,0.9006,0.9002,0.90025,407200000.0
2009-05-11 17:30:00,0.90025,0.90035,0.90015,0.90025,755799999.0
2009-05-11 17:31:00,0.90025,0.90045,0.90025,0.90045,716000000.0
2009-05-11 17:32:00,0.9004,0.9006,0.90025,0.9003,438599999.0
2009-05-11 17:33:00,0.9002,0.9002,0.9,0.9,297400000.0
2009-05-11 17:34:00,0.9,0.9001,0.8997,0.9,380100003.0
2009-05-11 17:35:00,0.89995,0.90005,0.89995,0.89995,429800000.0
2009-05-11 17:36:00,0.89995,0.9001,0.89975,0.89985,405000000.0
2009-05-11 17:37:00,0.89985,0.9,0.8998,0.8999,343800000.0
2009-05-11 17:38:00,0.8999,0.9,0.8998,0.8999,339800000.0
2009-05-11 17:39:00,0.8999,0.90015,0.8999,0.9,227900000.0
2009-05-11 17:40:00,0.89995,0.90005,0.8999,0.89995,239800000.0
2009-05-11 17:41:00,0.89995,0.9,0.8997,0.8997,412200000.0
2009-05-11 17:42:00,0.8997,0.8999,0.89965,0.8998,386800000.0
2009-05-11 17:43:00,0.8998,0.9,0.89965,0.8997,345600000.0
2009-05-11 17:44:00,0.8997,0.89995,0.8996,0.8997,586400000.0
2009-05-11 17:45:00,0.8997,0.89985,0.89965,0.8998,504800000.0
2009-05-11 17:46:00,0.89975,0.8998,0.89955,0.89955,851600001.0
2009-05-11 17:47:00,0.89955,0.8997,0.89945,0.8995,636400000.0
2009-05-11 17:48:00,0.8995,0.8996,0.89935,0.8996,578800000.0
2009-05-11 17:49:00,0.8996,0.89965,0.8995,0.8996,344000000.0
2009-05-11 17:50:00,0.8996,0.8996,0.89935,0.89945,443400000.0
2009-05-11 17:51:00,0.89945,0.8996,0.8994,0.8995,274000000.0
2009-05-11 17:52:00,0.8995,0.89955,0.8994,0.8994,335999999.0
2009-05-11 17:53:00,0.8994,0.8996,0.8994,0.8995,578999999.0
2009-05-11 17:54:00,0.89945,0.89955,0.89945,0.89945,368600000.0
2009-05-11 17:55:00,0.89945,0.89955,0.89945,0.89945,618000000.0
2009-05-11 17:56:00,0.8995,0.8996,0.89935,0.8994,427200000.0
2009-05-11 17:57:00,0.8994,0.89945,0.8992,0.89925,452999999.0
2009-05-11 17:58:00,0.8992,0.8994,0.8992,0.89925,539599999.0
2009-05-11 17:59:00,0.89925,0.8994,0.89915,0.89925,656800000.0
2009-05-11 18:00:00,0.8992,0.8994,0.8991,0.89925,405200000.0
2009-05-11 18:01:00,0.89925,0.89925,0.8991,0.8992,421800000.0
2009-05-11 18:02:00,0.8991,0.89915,0.8989,0.899,535999999.0
2009-05-11 18:03:00,0.899,0.8991,0.8989,0.89895,566200002.0
2009-05-11 18:04:00,0.8989,0.899,0.89885,0.89895,590800001.0
2009-05-11 18:05:00,0.899,0.8991,0.89895,0.8991,314000000.0
2009-05-11 18:06:00,0.8991,0.89915,0.899,0.8991,285000000.0
2009-05-11 18:07:00,0.89915,0.8992,0.899,0.8991,205800000.0
2009-05-11 18:08:00,0.89905,0.89915,0.899,0.89905,186600000.0
2009-05-11 18:09:00,0.89905,0.89905,0.8988,0.8989,244600000.0
2009-05-11 18:10:00,0.8989,0.899,0.8989,0.89895,253200000.0
2009-05-11 18:11:00,0.8989,0.8991,0.89885,0.899,241800000.0
2009-05-11 18:12:00,0.899,0.8991,0.899,0.8991,265600000.0
2009-05-11 18:13:00,0.8991,0.89915,0.89905,0.8991,178800000.0
2009-05-11 18:14:00,0.8991,0.8992,0.899,0.899,227200000.0
2009-05-11 18:15:00,0.89905,0.8991,0.89895,0.899,122000000.0
2009-05-11 18:16:00,0.89895,0.899,0.89895,0.89895,99600000.0
2009-05-11 18:17:00,0.89895,0.89905,0.89895,0.89905,124400000.0
2009-05-11 18:18:00,0.899,0.899,0.8989,0.8989,244200000.0
2009-05-11 18:19:00,0.89895,0.89895,0.8988,0.8988,275000000.0
2009-05-11 18:20:00,0.8988,0.8989,0.8988,0.8989,310600000.0
2009-05-11 18:21:00,0.8989,0.89895,0.8988,0.89895,269200000.0
2009-05-11 18:22:00,0.89895,0.899,0.8988,0.8988,364600000.0
2009-05-11 18:23:00,0.8988,0.8989,0.89845,0.89875,456399997.0
2009-05-11 18:24:00,0.8985,0.8986,0.8982,0.89825,514000000.0
2009-05-11 18:25:00,0.89825,0.8983,0.89795,0.89795,280800000.0
2009-05-11 18:26:00,0.89795,0.89805,0.8979,0.8979,650599996.0
2009-05-11 18:27:00,0.8979,0.89805,0.8979,0.8979,1158599990.0
2009-05-11 18:28:00,0.89795,0.89795,0.8977,0.89775,702399995.0
2009-05-11 18:29:00,0.89775,0.89785,0.8974,0.89745,486199998.0
2009-05-11 18:30:00,0.89755,0.8976,0.8974,0.89745,382000000.0
2009-05-11 18:31:00,0.8975,0.89755,0.89745,0.8975,503400000.0
2009-05-11 18:32:00,0.8975,0.8978,0.8974,0.8977,560799998.0
2009-05-11 18:33:00,0.8978,0.8978,0.8976,0.8976,499400000.0
2009-05-11 18:34:00,0.8976,0.89775,0.89755,0.8977,304600000.0
2009-05-11 18:35:00,0.8976,0.89775,0.8976,0.8976,383800000.0
2009-05-11 18:36:00,0.8976,0.8977,0.8976,0.8976,224200000.0
2009-05-11 18:37:00,0.8976,0.8978,0.8976,0.8978,226600000.0
2009-05-11 18:38:00,0.8978,0.8978,0.8976,0.89765,109000000.0
2009-05-11 18:39:00,0.89765,0.8978,0.8976,0.89765,310600000.0
2009-05-11 18:40:00,0.89765,0.89805,0.8976,0.89795,289600000.0
2009-05-11 18:41:00,0.8979,0.89805,0.8979,0.89795,321600000.0
2009-05-11 18:42:00,0.89795,0.8981,0.8979,0.8979,285600000.0
2009-05-11 18:43:00,0.8979,0.898,0.89785,0.898,138600000.0
2009-05-11 18:44:00,0.898,0.898,0.89775,0.89775,116000000.0
2009-05-11 18:45:00,0.89775,0.89795,0.89775,0.89785,89000000.0
2009-05-11 18:46:00,0.89785,0.8979,0.89775,0.8978,57200000.0
2009-05-11 18:47:00,0.8978,0.89785,0.89765,0.89765,148600000.0
2009-05-11 18:48:00,0.89765,0.8977,0.89745,0.8975,276600000.0
2009-05-11 18:49:00,0.8975,0.89755,0.8974,0.89745,357000001.0
2009-05-11 18:50:00,0.89745,0.8976,0.8973,0.8975,435599997.0
2009-05-11 18:51:00,0.8975,0.8975,0.89725,0.8974,231400000.0
2009-05-11 18:52:00,0.8974,0.8975,0.89725,0.8974,229400001.0
2009-05-11 18:53:00,0.8974,0.8975,0.89715,0.8975,317200000.0
2009-05-11 18:54:00,0.8975,0.8976,0.8974,0.8974,164000000.0
2009-05-11 18:55:00,0.8974,0.8976,0.8974,0.8976,176000000.0
2009-05-11 18:56:00,0.8976,0.89785,0.89755,0.89785,268800000.0
2009-05-11 18:57:00,0.89785,0.8979,0.89765,0.8979,185600000.0
2009-05-11 18:58:00,0.8979,0.8984,0.89785,0.8983,389400000.0
2009-05-11 18:59:00,0.89825,0.89835,0.8981,0.8983,232000000.0
2009-05-11 19:00:00,0.89825,0.8983,0.8981,0.8982,324200000.0
2009-05-11 19:01:00,0.8982,0.89825,0.898,0.8981,349200000.0
2009-05-11 19:02:00,0.8981,0.89815,0.89805,0.8981,232600000.0
2009-05-11 19:03:00,0.8981,0.8982,0.89805,0.89805,277200000.0
2009-05-11 19:04:00,0.898,0.89815,0.898,0.89805,165200000.0
2009-05-11 19:05:00,0.89805,0.89835,0.89805,0.89815,339200000.0
2009-05-11 19:06:00,0.89815,0.8982,0.89805,0.89805,200200000.0
2009-05-11 19:07:00,0.8981,0.89825,0.898,0.898,308600000.0
2009-05-11 19:08:00,0.898,0.898,0.89785,0.8979,455200000.0
2009-05-11 19:09:00,0.8979,0.89795,0.8979,0.8979,33200000.0
2009-05-11 19:10:00,0.8979,0.898,0.8978,0.898,244000000.0
2009-05-11 19:11:00,0.89795,0.898,0.89785,0.8979,191200000.0
2009-05-11 19:12:00,0.8979,0.8979,0.89785,0.89785,156600000.0
2009-05-11 19:13:00,0.89785,0.8979,0.8977,0.89775,165200000.0
2009-05-11 19:14:00,0.89775,0.89775,0.8977,0.8977,230400000.0
2009-05-11 19:15:00,0.8977,0.8978,0.89765,0.8977,109800000.0
2009-05-11 19:16:00,0.8977,0.89805,0.8977,0.89795,169400000.0
2009-05-11 19:17:00,0.89795,0.89795,0.89775,0.89785,161200000.0
2009-05-11 19:18:00,0.8978,0.8979,0.8978,0.8978,99000000.0
2009-05-11 19:19:00,0.8978,0.8979,0.8977,0.8977,286800003.0
2009-05-11 19:20:00,0.8977,0.89785,0.8971,0.89725,437800001.0
2009-05-11 19:21:00,0.89725,0.8974,0.89715,0.89735,306800000.0
2009-05-11 19:22:00,0.8974,0.8974,0.8973,0.8973,231800000.0
2009-05-11 19:23:00,0.8974,0.89745,0.89725,0.89745,300800000.0
2009-05-11 19:24:00,0.89745,0.8975,0.89745,0.8975,55000000.0
2009-05-11 19:25:00,0.8975,0.89775,0.8971,0.89715,245400000.0
2009-05-11 19:26:00,0.89705,0.89705,0.8969,0.897,336800000.0
2009-05-11 19:27:00,0.897,0.8971,0.897,0.8971,108200000.0
2009-05-11 19:28:00,0.897,0.8971,0.89695,0.89705,147200000.0
2009-05-11 19:29:00,0.89705,0.8972,0.897,0.89715,279200000.0
2009-05-11 19:30:00,0.8971,0.8972,0.89705,0.89705,184200000.0
2009-05-11 19:31:00,0.897,0.8971,0.897,0.8971,236600000.0
2009-05-11 19:32:00,0.8972,0.8972,0.89675,0.8968,305600001.0
2009-05-11 19:33:00,0.8967,0.89675,0.8964,0.8966,352000000.0
2009-05-11 19:34:00,0.8966,0.89665,0.8965,0.89665,95400000.0
2009-05-11 19:35:00,0.89665,0.89675,0.89655,0.8966,332599999.0
2009-05-11 19:36:00,0.8967,0.8969,0.89665,0.8969,264000000.0
2009-05-11 19:37:00,0.8969,0.89695,0.8967,0.8968,252200000.0
2009-05-11 19:38:00,0.8968,0.8969,0.89655,0.89655,272400000.0
2009-05-11 19:39:00,0.89655,0.89665,0.89635,0.89655,287000000.0
2009-05-11 19:40:00,0.89655,0.8966,0.8965,0.8966,93000000.0
2009-05-11 19:41:00,0.8966,0.8967,0.8966,0.8967,147000000.0
2009-05-11 19:42:00,0.89675,0.8968,0.89665,0.89665,71400000.0
2009-05-11 19:43:00,0.89665,0.89685,0.8966,0.8967,387399999.0
2009-05-11 19:44:00,0.8967,0.89675,0.89665,0.89675,232800000.0
2009-05-11 19:45:00,0.8968,0.8969,0.89675,0.8969,221600000.0
2009-05-11 19:46:00,0.8969,0.897,0.8969,0.8969,59600000.0
2009-05-11 19:47:00,0.8969,0.89695,0.8969,0.89695,46400000.0
2009-05-11 19:48:00,0.897,0.8971,0.897,0.8971,79600000.0
2009-05-11 19:49:00,0.8971,0.89715,0.8971,0.8971,38400000.0
2009-05-11 19:50:00,0.8971,0.8971,0.89695,0.89695,58600000.0
2009-05-11 19:51:00,0.897,0.89705,0.897,0.897,172800000.0
2009-05-11 19:52:00,0.897,0.897,0.897,0.897,219600000.0
2009-05-11 19:53:00,0.897,0.8971,0.897,0.8971,158800000.0
2009-05-11 19:54:00,0.89705,0.8971,0.89705,0.8971,87400000.0
2009-05-11 19:55:00,0.89705,0.8972,0.89705,0.89715,101200000.0
2009-05-11 19:56:00,0.89715,0.89725,0.89715,0.89715,83800000.0
2009-05-11 19:57:00,0.89715,0.8973,0.897,0.89725,236199999.0
2009-05-11 19:58:00,0.89725,0.89735,0.89715,0.89725,115400000.0
2009-05-11 19:59:00,0.8972,0.8973,0.8972,0.8973,145200000.0
2009-05-11 20:00:00,0.89725,0.8973,0.89725,0.8973,62000000.0
2009-05-11 20:01:00,0.8973,0.8976,0.8973,0.89745,137800000.0
2009-05-11 20:02:00,0.89745,0.8976,0.89745,0.89745,174200000.0
2009-05-11 20:03:00,0.89745,0.89755,0.89745,0.8975,241199998.0
2009-05-11 20:04:00,0.8975,0.89755,0.89745,0.8975,79400000.0
2009-05-11 20:05:00,0.89755,0.89755,0.89745,0.8975,84600000.0
2009-05-11 20:06:00,0.89745,0.89755,0.8974,0.89745,270799999.0
2009-05-11 20:07:00,0.8975,0.8975,0.89705,0.8971,242800000.0
2009-05-11 20:08:00,0.89715,0.8972,0.8969,0.89695,220000000.0
2009-05-11 20:09:00,0.89695,0.89695,0.89665,0.89675,110600000.0
2009-05-11 20:10:00,0.8968,0.8971,0.89665,0.89695,212600000.0
2009-05-11 20:11:00,0.89695,0.89725,0.8969,0.897,647000000.0
2009-05-11 20:12:00,0.897,0.89725,0.897,0.89715,791600002.0
2009-05-11 20:13:00,0.89715,0.89745,0.89715,0.8973,434800000.0
2009-05-11 20:14:00,0.89735,0.89845,0.8973,0.89825,383200000.0
2009-05-11 20:15:00,0.89825,0.89825,0.8981,0.89825,183200000.0
2009-05-11 20:16:00,0.8982,0.89825,0.8981,0.89815,407800000.0
2009-05-11 20:17:00,0.8981,0.89815,0.8981,0.89815,375800000.0
2009-05-11 20:18:00,0.89815,0.89815,0.89795,0.89795,234200000.0
2009-05-11 20:19:00,0.89795,0.89805,0.8979,0.8979,230200000.0
2009-05-11 20:20:00,0.8979,0.89795,0.8979,0.8979,226800000.0
2009-05-11 20:21:00,0.8979,0.8982,0.8979,0.8982,273000000.0
2009-05-11 20:22:00,0.89815,0.8987,0.89815,0.8985,374400000.0
2009-05-11 20:23:00,0.8985,0.8985,0.89825,0.89825,211600000.0
2009-05-11 20:24:00,0.89825,0.89825,0.89805,0.8981,321800000.0
2009-05-11 20:25:00,0.8981,0.89815,0.8979,0.89795,204800000.0
2009-05-11 20:26:00,0.89795,0.89815,0.8978,0.89815,584000000.0
2009-05-11 20:27:00,0.89815,0.89815,0.89785,0.89795,281000000.0
2009-05-11 20:28:00,0.89795,0.898,0.8979,0.89795,389200000.0
2009-05-11 20:29:00,0.89795,0.89795,0.89795,0.89795,55600000.0
2009-05-11 20:30:00,0.89795,0.89795,0.8979,0.89795,354000000.0
2009-05-11 20:31:00,0.89795,0.8981,0.89765,0.89765,398600000.0
2009-05-11 20:32:00,0.89765,0.8987,0.89765,0.8987,423200000.0
2009-05-11 20:33:00,0.8986,0.89865,0.89825,0.8984,267000000.0
2009-05-11 20:34:00,0.8984,0.8985,0.8984,0.89845,167200000.0
2009-05-11 20:35:00,0.89845,0.89855,0.8984,0.8984,194800000.0
2009-05-11 20:36:00,0.89835,0.8984,0.89825,0.89835,119000000.0
2009-05-11 20:37:00,0.8983,0.8985,0.8983,0.8984,157800000.0
2009-05-11 20:38:00,0.89835,0.8991,0.8983,0.899,516200000.0
2009-05-11 20:39:00,0.899,0.8991,0.8988,0.8989,281800000.0
2009-05-11 20:40:00,0.89895,0.89895,0.89885,0.8989,287000000.0
2009-05-11 20:41:00,0.8989,0.8989,0.8989,0.8989,344200000.0
2009-05-11 20:42:00,0.89895,0.89905,0.8989,0.89905,132600000.0
2009-05-11 20:43:00,0.89905,0.8991,0.89895,0.89895,243800000.0
2009-05-11 20:44:00,0.89895,0.89895,0.8989,0.8989,83000000.0
2009-05-11 20:45:00,0.8989,0.8989,0.89885,0.89885,239000000.0
2009-05-11 20:46:00,0.89885,0.8989,0.8988,0.89885,175400000.0
2009-05-11 20:47:00,0.89885,0.89895,0.8988,0.8988,182800000.0
2009-05-11 20:48:00,0.8988,0.89885,0.89875,0.8988,307400000.0
2009-05-11 20:49:00,0.8988,0.8988,0.8986,0.89865,311800000.0
2009-05-11 20:50:00,0.89865,0.89875,0.89865,0.89865,288800000.0
2009-05-11 20:51:00,0.89865,0.89875,0.8985,0.8985,315000001.0
2009-05-11 20:52:00,0.8985,0.8985,0.8984,0.89845,139000000.0
2009-05-11 20:53:00,0.8985,0.8985,0.8984,0.89845,120000000.0
2009-05-11 20:54:00,0.89845,0.89845,0.89835,0.8984,119000000.0
2009-05-11 20:55:00,0.8984,0.89845,0.89835,0.89845,80000000.0
2009-05-11 20:56:00,0.89845,0.89845,0.8984,0.89845,183400000.0
2009-05-11 20:57:00,0.89845,0.8985,0.8984,0.8984,416200000.0
2009-05-11 20:58:00,0.8984,0.89845,0.8984,0.89845,370600000.0
2009-05-11 20:59:00,0.89845,0.89845,0.8984,0.8984,64400000.0
2009-05-11 21:00:00,0.89845,0.89865,0.89835,0.89845,266600000.0
2009-05-11 21:01:00,0.8985,0.89855,0.8985,0.8985,97600000.0
2009-05-11 21:02:00,0.8985,0.8986,0.89845,0.8985,173000000.0
2009-05-11 21:03:00,0.89845,0.8986,0.89845,0.89855,108600000.0
2009-05-11 21:04:00,0.89855,0.89855,0.89845,0.8985,135000000.0
2009-05-11 21:05:00,0.8985,0.89855,0.89845,0.8985,128600000.0
2009-05-11 21:06:00,0.8985,0.89865,0.8985,0.89865,52600000.0
2009-05-11 21:07:00,0.89865,0.89865,0.8986,0.89865,57600000.0
2009-05-11 21:08:00,0.89865,0.89865,0.8985,0.8986,104400000.0
2009-05-11 21:09:00,0.8986,0.8987,0.8986,0.89865,71000000.0
2009-05-11 21:10:00,0.8987,0.89875,0.89855,0.89865,156200000.0
2009-05-11 21:11:00,0.89865,0.8987,0.89865,0.89865,34600000.0
2009-05-11 21:12:00,0.89865,0.8987,0.89845,0.89865,72200000.0
2009-05-11 21:13:00,0.8987,0.8988,0.89855,0.89875,199600000.0
2009-05-11 21:14:00,0.89875,0.89875,0.8987,0.89875,60400000.0
2009-05-11 21:15:00,0.89875,0.89875,0.8987,0.89875,62600000.0
2009-05-11 21:16:00,0.89875,0.89875,0.8986,0.89865,76800000.0
2009-05-11 21:17:00,0.89865,0.8988,0.89865,0.8987,109600000.0
2009-05-11 21:18:00,0.8987,0.8987,0.89855,0.8986,106600000.0
2009-05-11 21:19:00,0.8986,0.89865,0.8986,0.89865,14400000.0
2009-05-11 21:20:00,0.89865,0.89865,0.89855,0.8986,154800000.0
2009-05-11 21:21:00,0.8986,0.8986,0.89855,0.89855,97600000.0
2009-05-11 21:22:00,0.89855,0.8987,0.8985,0.89865,177400000.0
2009-05-11 21:23:00,0.89865,0.8987,0.89855,0.89865,290000000.0
2009-05-11 21:24:00,0.89865,0.89875,0.8985,0.8987,417000000.0
2009-05-11 21:25:00,0.89875,0.89885,0.8987,0.8987,271000000.0
2009-05-11 21:26:00,0.89875,0.89875,0.8986,0.8987,283400000.0
2009-05-11 21:27:00,0.8987,0.8987,0.8986,0.89865,112000000.0
2009-05-11 21:28:00,0.89865,0.89865,0.8986,0.8986,51400000.0
2009-05-11 21:29:00,0.8986,0.8986,0.8986,0.8986,183200000.0
2009-05-11 21:30:00,0.8986,0.89875,0.8986,0.8987,252200000.0
2009-05-11 21:31:00,0.8987,0.89875,0.8987,0.89875,31800000.0
2009-05-11 21:32:00,0.89875,0.89875,0.8986,0.8986,74400000.0
2009-05-11 21:33:00,0.89865,0.8987,0.89865,0.8987,15400000.0
2009-05-11 21:34:00,0.8987,0.89875,0.89865,0.8987,65400000.0
2009-05-11 21:35:00,0.8987,0.8988,0.8987,0.89875,192200000.0
2009-05-11 21:36:00,0.89875,0.89875,0.89865,0.8987,119000000.0
2009-05-11 21:37:00,0.89865,0.89875,0.8986,0.8986,116000000.0
2009-05-11 21:38:00,0.89855,0.89905,0.89855,0.89895,630400000.0
2009-05-11 21:39:00,0.89895,0.899,0.8986,0.89875,266000000.0
2009-05-11 21:40:00,0.89875,0.89875,0.8987,0.8987,151200000.0
2009-05-11 21:41:00,0.8987,0.89875,0.8986,0.89875,44400000.0
2009-05-11 21:42:00,0.89875,0.89875,0.8986,0.89865,118800000.0
2009-05-11 21:43:00,0.8986,0.8987,0.8986,0.89865,104600000.0
2009-05-11 21:44:00,0.89865,0.89865,0.89855,0.89865,93600003.0
2009-05-11 21:45:00,0.89865,0.89865,0.89855,0.89855,214800000.0
2009-05-11 21:46:00,0.89855,0.8986,0.89855,0.89855,335200000.0
2009-05-11 21:47:00,0.89855,0.89865,0.89855,0.89865,121200000.0
2009-05-11 21:48:00,0.89865,0.89865,0.8985,0.8985,61600000.0
2009-05-11 21:49:00,0.89845,0.89845,0.89835,0.89835,138600000.0
2009-05-11 21:50:00,0.89835,0.89835,0.8983,0.8983,53200000.0
2009-05-11 21:51:00,0.8983,0.89835,0.8983,0.89835,104600000.0
2009-05-11 21:52:00,0.89835,0.89835,0.8982,0.8982,121600000.0
2009-05-11 21:53:00,0.89815,0.8983,0.8981,0.8983,103400000.0
2009-05-11 21:54:00,0.89815,0.8982,0.8981,0.8982,292200000.0
2009-05-11 21:55:00,0.89815,0.8982,0.89815,0.89815,54000000.0
2009-05-11 21:56:00,0.89815,0.89825,0.89815,0.89825,49800000.0
2009-05-11 21:57:00,0.89825,0.8983,0.8982,0.8982,141000000.0
2009-05-11 21:58:00,0.8982,0.89835,0.89815,0.8982,161400000.0
2009-05-11 21:59:00,0.8982,0.8982,0.8979,0.89795,442600000.0
2009-05-11 22:00:00,0.8979,0.89825,0.89785,0.8981,456599999.0
2009-05-11 22:01:00,0.89815,0.89815,0.8979,0.89795,91600000.0
2009-05-11 22:02:00,0.8979,0.89835,0.8979,0.89835,37400000.0
2009-05-11 22:03:00,0.8983,0.89835,0.89825,0.89825,82000000.0
2009-05-11 22:04:00,0.89835,0.8984,0.8982,0.89835,240800000.0
2009-05-11 22:05:00,0.89835,0.8984,0.89835,0.89835,16400000.0
2009-05-11 22:06:00,0.8983,0.89835,0.8983,0.89835,30800000.0
2009-05-11 22:07:00,0.8983,0.8983,0.89815,0.8982,64800000.0
2009-05-11 22:08:00,0.8982,0.8983,0.8982,0.8982,52600000.0
2009-05-11 22:09:00,0.89815,0.8983,0.89815,0.89825,59400000.0
2009-05-11 22:10:00,0.89815,0.89815,0.8981,0.8981,89400000.0
2009-05-11 22:11:00,0.8981,0.8981,0.89805,0.89805,48400000.0
2009-05-11 22:12:00,0.898,0.8981,0.89765,0.89765,189000000.0
2009-05-11 22:13:00,0.89765,0.8979,0.89765,0.8978,83000000.0
2009-05-11 22:14:00,0.8978,0.898,0.89775,0.8979,109000000.0
2009-05-11 22:15:00,0.8979,0.898,0.8979,0.898,89000000.0
2009-05-11 22:16:00,0.89805,0.8981,0.8979,0.898,144400000.0
2009-05-11 22:17:00,0.898,0.8981,0.898,0.8981,27200000.0
2009-05-11 22:18:00,0.8981,0.8984,0.8981,0.8983,193000000.0
2009-05-11 22:19:00,0.8983,0.8983,0.8981,0.8981,40400000.0
2009-05-11 22:20:00,0.89805,0.8983,0.89805,0.89825,194599999.0
2009-05-11 22:21:00,0.8983,0.89835,0.89825,0.8983,55400000.0
2009-05-11 22:22:00,0.8983,0.89835,0.89825,0.8983,54600000.0
2009-05-11 22:23:00,0.8983,0.89835,0.89825,0.89825,111800000.0
2009-05-11 22:24:00,0.8983,0.89835,0.89805,0.8982,113600000.0
2009-05-11 22:25:00,0.89825,0.8983,0.89825,0.89825,68800000.0
2009-05-11 22:26:00,0.8982,0.89825,0.89815,0.8982,36200000.0
2009-05-11 22:27:00,0.89815,0.8983,0.89815,0.8983,34200000.0
2009-05-11 22:28:00,0.8982,0.89835,0.8981,0.89815,124800000.0
2009-05-11 22:29:00,0.8982,0.8982,0.8982,0.8982,3600000.0
2009-05-11 22:30:00,0.8982,0.8982,0.8982,0.8982,19400000.0
2009-05-11 22:31:00,0.89825,0.89825,0.89815,0.89815,40800000.0
2009-05-11 22:32:00,0.89815,0.89825,0.89815,0.89825,31400000.0
2009-05-11 22:33:00,0.89825,0.8984,0.8982,0.8982,89600000.0
2009-05-11 22:34:00,0.89815,0.89865,0.89815,0.8985,320600001.0
2009-05-11 22:35:00,0.89845,0.89845,0.8982,0.8982,35400000.0
2009-05-11 22:36:00,0.8982,0.8982,0.8981,0.8981,24400000.0
2009-05-11 22:37:00,0.8981,0.89815,0.8981,0.8981,15600000.0
2009-05-11 22:38:00,0.89815,0.89815,0.89815,0.89815,5800000.0
2009-05-11 22:39:00,0.8981,0.8981,0.8981,0.8981,25200000.0
2009-05-11 22:40:00,0.8981,0.89815,0.8981,0.8981,23600000.0
2009-05-11 22:41:00,0.8981,0.8981,0.89785,0.8979,126100000.0
2009-05-11 22:42:00,0.8979,0.898,0.8979,0.898,69000000.0
2009-05-11 22:43:00,0.898,0.898,0.8979,0.8979,31400000.0
2009-05-11 22:44:00,0.8979,0.898,0.8979,0.8979,13000000.0
2009-05-11 22:45:00,0.8979,0.898,0.8979,0.898,16000000.0
2009-05-11 22:46:00,0.8979,0.898,0.8979,0.898,10000000.0
2009-05-11 22:47:00,0.898,0.8981,0.898,0.8981,7800000.0
2009-05-11 22:48:00,0.89805,0.8981,0.89805,0.8981,2000000.0
2009-05-11 22:49:00,0.89805,0.89805,0.89805,0.89805,3000000.0
2009-05-11 22:50:00,0.89805,0.8981,0.89805,0.8981,3000000.0
2009-05-11 22:51:00,0.8981,0.8981,0.89805,0.89805,5000000.0
2009-05-11 22:52:00,0.898,0.898,0.8979,0.898,27600000.0
2009-05-11 22:53:00,0.898,0.89805,0.89785,0.89805,53000000.0
2009-05-11 22:54:00,0.8981,0.8984,0.8981,0.89825,44400000.0
2009-05-11 22:55:00,0.89825,0.8983,0.89825,0.8983,3400000.0
2009-05-11 22:56:00,0.89825,0.8983,0.89825,0.8983,7200000.0
2009-05-11 22:57:00,0.89835,0.89835,0.8983,0.8983,3800000.0
2009-05-11 22:58:00,0.8983,0.8983,0.89825,0.8983,18000000.0
2009-05-11 22:59:00,0.8983,0.8983,0.8982,0.8983,14400000.0
2009-05-11 23:00:00,0.8983,0.8983,0.89825,0.8983,8400000.0
2009-05-11 23:01:00,0.8982,0.8982,0.8982,0.8982,1200000.0
2009-05-11 23:02:00,0.8982,0.8983,0.8979,0.898,35400000.0
2009-05-11 23:03:00,0.898,0.89815,0.8979,0.89815,91800000.0
2009-05-11 23:04:00,0.89805,0.89805,0.89805,0.89805,1200000.0
2009-05-11 23:05:00,0.8981,0.8981,0.89795,0.89805,8600000.0
2009-05-11 23:06:00,0.898,0.8981,0.898,0.89805,5000000.0
2009-05-11 23:07:00,0.898,0.8981,0.89795,0.898,13600000.0
2009-05-11 23:08:00,0.8979,0.8981,0.8979,0.898,24400000.0
2009-05-11 23:09:00,0.89795,0.8981,0.89795,0.898,19600000.0
2009-05-11 23:10:00,0.89795,0.8981,0.89795,0.8981,8200000.0
2009-05-11 23:11:00,0.898,0.8981,0.8979,0.898,20400000.0
2009-05-11 23:12:00,0.89795,0.89815,0.89795,0.89815,20800000.0
2009-05-11 23:13:00,0.89815,0.89815,0.898,0.89805,5000000.0
2009-05-11 23:14:00,0.89805,0.89805,0.89805,0.89805,4400000.0
2009-05-11 23:15:00,0.898,0.89805,0.89795,0.898,14800000.0
2009-05-11 23:16:00,0.898,0.89805,0.89785,0.89785,37800000.0
2009-05-11 23:17:00,0.89785,0.898,0.8978,0.8979,15200000.0
2009-05-11 23:18:00,0.8979,0.89795,0.8979,0.8979,5800000.0
2009-05-11 23:19:00,0.8979,0.8979,0.8979,0.8979,2400000.0
2009-05-11 23:20:00,0.8978,0.89805,0.8978,0.89805,10000000.0
2009-05-11 23:21:00,0.898,0.89805,0.89785,0.89785,17200000.0
2009-05-11 23:22:00,0.8978,0.898,0.89765,0.8977,11800000.0
2009-05-11 23:23:00,0.8979,0.8979,0.8979,0.8979,1000000.0
2009-05-11 23:24:00,0.8979,0.89795,0.89785,0.89795,6400000.0
2009-05-11 23:25:00,0.89795,0.8982,0.89795,0.898,26800000.0
2009-05-11 23:26:00,0.898,0.8981,0.898,0.8981,11800000.0
2009-05-11 23:27:00,0.8981,0.8981,0.89805,0.89805,6400000.0
2009-05-11 23:28:00,0.8981,0.89815,0.898,0.89805,23000000.0
2009-05-11 23:29:00,0.89805,0.89825,0.898,0.898,32200000.0
2009-05-11 23:30:00,0.89825,0.8985,0.89805,0.89815,92400000.0
2009-05-11 23:31:00,0.89825,0.8985,0.89815,0.89835,72200000.0
2009-05-11 23:32:00,0.89835,0.8985,0.89825,0.8985,68600000.0
2009-05-11 23:33:00,0.8985,0.8985,0.89835,0.89845,25000000.0
2009-05-11 23:34:00,0.89845,0.89865,0.8983,0.8984,262400001.0
2009-05-11 23:35:00,0.89835,0.8986,0.89835,0.8985,90200000.0
2009-05-11 23:36:00,0.89855,0.8987,0.8985,0.8987,59200000.0
2009-05-11 23:37:00,0.8987,0.8987,0.8984,0.8985,29800000.0
2009-05-11 23:38:00,0.89855,0.89865,0.89845,0.89855,147400000.0
2009-05-11 23:39:00,0.8985,0.8985,0.89835,0.89835,88400000.0
2009-05-11 23:40:00,0.89845,0.89845,0.89835,0.89835,27800000.0
2009-05-11 23:41:00,0.89845,0.8985,0.89825,0.8984,62600000.0
2009-05-11 23:42:00,0.8984,0.8984,0.8983,0.8984,112000000.0
2009-05-11 23:43:00,0.89835,0.8985,0.89835,0.89835,10000000.0
2009-05-11 23:44:00,0.89835,0.89835,0.89835,0.89835,3200000.0
2009-05-11 23:45:00,0.898,0.89825,0.89795,0.8982,56000000.0
2009-05-11 23:46:00,0.89835,0.89865,0.89835,0.8985,126200000.0
2009-05-11 23:47:00,0.8984,0.89855,0.89835,0.8984,25200000.0
2009-05-11 23:48:00,0.8984,0.8984,0.89825,0.89825,41000000.0
2009-05-11 23:49:00,0.89825,0.89825,0.8982,0.8982,73200000.0
2009-05-11 23:50:00,0.8982,0.8983,0.8982,0.89825,27600000.0
2009-05-11 23:51:00,0.8983,0.8983,0.8982,0.89825,27200000.0
2009-05-11 23:52:00,0.89825,0.89825,0.89765,0.89825,45200000.0
2009-05-11 23:53:00,0.89825,0.89825,0.8981,0.8981,27600000.0
2009-05-11 23:54:00,0.89815,0.8982,0.89815,0.8982,5600000.0
2009-05-11 23:55:00,0.8982,0.8982,0.8982,0.8982,9600000.0
2009-05-11 23:56:00,0.8982,0.8982,0.89815,0.8982,21700000.0
2009-05-11 23:57:00,0.8982,0.8982,0.89815,0.89815,16800000.0
2009-05-11 23:58:00,0.89805,0.89805,0.8979,0.8979,16500000.0
2009-05-11 23:59:00,0.89805,0.89825,0.89805,0.8982,34400000.0
2009-05-12 00:00:00,0.8982,0.8982,0.89815,0.8982,13800000.0
2009-05-12 00:01:00,0.8982,0.89825,0.8982,0.89825,17000000.0
2009-05-12 00:02:00,0.89825,0.8983,0.89825,0.89825,5000000.0
2009-05-12 00:03:00,0.89825,0.89825,0.89825,0.89825,4000000.0
2009-05-12 00:04:00,0.89825,0.8983,0.89825,0.8983,7000000.0
2009-05-12 00:05:00,0.8983,0.89855,0.8983,0.89855,22600000.0
2009-05-12 00:06:00,0.89865,0.89875,0.89835,0.89845,144600000.0
2009-05-12 00:07:00,0.89845,0.89845,0.8983,0.8984,40600000.0
2009-05-12 00:08:00,0.8983,0.8984,0.8983,0.8984,14400000.0
2009-05-12 00:09:00,0.8984,0.8984,0.8984,0.8984,21000000.0
2009-05-12 00:10:00,0.8984,0.8984,0.8984,0.8984,6000000.0
2009-05-12 00:11:00,0.8984,0.8984,0.8984,0.8984,3000000.0
2009-05-12 00:12:00,0.8984,0.8984,0.89775,0.89815,57000000.0
2009-05-12 00:13:00,0.8981,0.8983,0.89785,0.8983,110200000.0
2009-05-12 00:14:00,0.8983,0.89835,0.8982,0.89825,95000000.0
2009-05-12 00:15:00,0.8982,0.89825,0.8982,0.89825,10400000.0
2009-05-12 00:16:00,0.89825,0.8983,0.89825,0.89825,18400000.0
2009-05-12 00:17:00,0.8983,0.89845,0.89825,0.89845,71000000.0
2009-05-12 00:18:00,0.8984,0.89845,0.89825,0.89835,87800000.0
2009-05-12 00:19:00,0.8983,0.8984,0.8983,0.89835,55600000.0
2009-05-12 00:20:00,0.89835,0.89835,0.8983,0.8983,10400000.0
2009-05-12 00:21:00,0.8983,0.8985,0.8982,0.8982,55000000.0
2009-05-12 00:22:00,0.89825,0.89825,0.8982,0.89825,15800000.0
2009-05-12 00:23:00,0.8983,0.8984,0.89825,0.89825,24000000.0
2009-05-12 00:24:00,0.89825,0.89825,0.89815,0.8982,29800000.0
2009-05-12 00:25:00,0.89825,0.8984,0.8982,0.8983,47400000.0
2009-05-12 00:26:00,0.89825,0.89825,0.89825,0.89825,23800000.0
2009-05-12 00:27:00,0.89825,0.89825,0.8982,0.8982,86600000.0
2009-05-12 00:28:00,0.89825,0.89845,0.8982,0.8984,51000000.0
2009-05-12 00:29:00,0.8984,0.8984,0.89825,0.89825,4800000.0
2009-05-12 00:30:00,0.89825,0.89825,0.89825,0.89825,13200000.0
2009-05-12 00:31:00,0.89825,0.8983,0.89825,0.89825,7200000.0
2009-05-12 00:32:00,0.89835,0.8985,0.8981,0.8981,50800000.0
2009-05-12 00:33:00,0.8981,0.89815,0.89775,0.8981,97400000.0
2009-05-12 00:34:00,0.89805,0.8984,0.89805,0.89835,72800000.0
2009-05-12 00:35:00,0.8983,0.89845,0.8983,0.89845,78400000.0
2009-05-12 00:36:00,0.8984,0.8984,0.89815,0.8982,88200000.0
2009-05-12 00:37:00,0.8982,0.8983,0.8982,0.89825,26800000.0
2009-05-12 00:38:00,0.89825,0.8983,0.89815,0.8982,32400000.0
2009-05-12 00:39:00,0.8982,0.8982,0.8982,0.8982,16000000.0
2009-05-12 00:40:00,0.8982,0.8982,0.8981,0.8982,43000000.0
2009-05-12 00:41:00,0.89815,0.8982,0.8981,0.8982,55800000.0
2009-05-12 00:42:00,0.8982,0.8982,0.8981,0.89815,21600000.0
2009-05-12 00:43:00,0.89815,0.8982,0.8981,0.8982,12400000.0
2009-05-12 00:44:00,0.8982,0.8982,0.89795,0.8981,19600000.0
2009-05-12 00:45:00,0.898,0.8981,0.89755,0.89775,139800000.0
2009-05-12 00:46:00,0.8978,0.8981,0.89775,0.898,118400000.0
2009-05-12 00:47:00,0.8979,0.8979,0.89765,0.89785,76200000.0
2009-05-12 00:48:00,0.89785,0.89785,0.8976,0.8976,46400000.0
2009-05-12 00:49:00,0.89775,0.89785,0.8976,0.8976,21400000.0
2009-05-12 00:50:00,0.8976,0.89765,0.8976,0.8976,34400000.0
2009-05-12 00:51:00,0.89765,0.89775,0.89745,0.8975,63200000.0
2009-05-12 00:52:00,0.8976,0.8977,0.89745,0.8976,67800000.0
2009-05-12 00:53:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-05-12 00:54:00,0.89765,0.8979,0.89765,0.89775,51800000.0
2009-05-12 00:55:00,0.8978,0.89785,0.89765,0.8977,59200000.0
2009-05-12 00:56:00,0.8977,0.89775,0.89755,0.89775,122800000.0
2009-05-12 00:57:00,0.8977,0.8978,0.89765,0.8977,72200000.0
2009-05-12 00:58:00,0.89757,0.89759,0.89751,0.89755,155000000.0
2009-05-12 00:59:00,0.8977,0.8977,0.8975,0.8975,67000000.0
2009-05-12 01:00:00,0.89755,0.89775,0.8975,0.8976,85600000.0
2009-05-12 01:01:00,0.8975,0.89775,0.89735,0.8975,140000000.0
2009-05-12 01:02:00,0.8975,0.8978,0.89745,0.89775,128800000.0
2009-05-12 01:03:00,0.89775,0.8978,0.8976,0.89765,207200000.0
2009-05-12 01:04:00,0.89765,0.89815,0.89755,0.898,183400000.0
2009-05-12 01:05:00,0.898,0.89815,0.8979,0.898,38600000.0
2009-05-12 01:06:00,0.898,0.8981,0.89795,0.89805,45400000.0
2009-05-12 01:07:00,0.8981,0.89815,0.898,0.8981,29000000.0
2009-05-12 01:08:00,0.89805,0.89815,0.89805,0.89805,39600000.0
2009-05-12 01:09:00,0.8981,0.8981,0.89795,0.89795,43000000.0
2009-05-12 01:10:00,0.898,0.89805,0.898,0.89805,7000000.0
2009-05-12 01:11:00,0.898,0.89805,0.8978,0.89795,51000000.0
2009-05-12 01:12:00,0.898,0.89805,0.898,0.89805,16400000.0
2009-05-12 01:13:00,0.89815,0.89815,0.89795,0.89805,101200000.0
2009-05-12 01:14:00,0.8981,0.8981,0.8977,0.8978,118200000.0
2009-05-12 01:15:00,0.89775,0.8978,0.89775,0.89775,56600000.0
2009-05-12 01:16:00,0.8977,0.898,0.8977,0.8978,100800000.0
2009-05-12 01:17:00,0.89775,0.89775,0.89765,0.89765,74200000.0
2009-05-12 01:18:00,0.89775,0.898,0.8977,0.898,67400000.0
2009-05-12 01:19:00,0.898,0.8981,0.89795,0.8981,51200000.0
2009-05-12 01:20:00,0.89805,0.89805,0.89765,0.8978,24200000.0
2009-05-12 01:21:00,0.89785,0.89795,0.89775,0.8978,68800000.0
2009-05-12 01:22:00,0.89785,0.8979,0.89785,0.8979,11200000.0
2009-05-12 01:23:00,0.898,0.898,0.89795,0.898,13000000.0
2009-05-12 01:24:00,0.89795,0.898,0.89795,0.898,9800000.0
2009-05-12 01:25:00,0.898,0.8981,0.898,0.898,60400000.0
2009-05-12 01:26:00,0.89765,0.89785,0.89765,0.89785,33400000.0
2009-05-12 01:27:00,0.8978,0.8978,0.8978,0.8978,4000000.0
2009-05-12 01:28:00,0.8978,0.89785,0.8977,0.8977,132200000.0
2009-05-12 01:29:00,0.8978,0.8978,0.89765,0.89775,65800000.0
2009-05-12 01:30:00,0.89775,0.8979,0.89775,0.8978,154200000.0
2009-05-12 01:31:00,0.8979,0.89795,0.8977,0.8978,80400000.0
2009-05-12 01:32:00,0.89775,0.89785,0.8977,0.89785,9200000.0
2009-05-12 01:33:00,0.8978,0.89805,0.8978,0.89805,53000000.0
2009-05-12 01:34:00,0.898,0.898,0.89755,0.8978,40600000.0
2009-05-12 01:35:00,0.8978,0.8979,0.8977,0.8979,37400000.0
2009-05-12 01:36:00,0.8979,0.8979,0.8979,0.8979,12000000.0
2009-05-12 01:37:00,0.89785,0.898,0.89785,0.898,26000000.0
2009-05-12 01:38:00,0.89795,0.89815,0.89785,0.89805,115600000.0
2009-05-12 01:39:00,0.89815,0.8982,0.89795,0.898,60200000.0
2009-05-12 01:40:00,0.89805,0.89835,0.8977,0.89805,217600000.0
2009-05-12 01:41:00,0.89805,0.89805,0.89795,0.898,34400000.0
2009-05-12 01:42:00,0.898,0.8981,0.89795,0.8981,77400000.0
2009-05-12 01:43:00,0.8981,0.8981,0.8979,0.89805,64600000.0
2009-05-12 01:44:00,0.89805,0.89805,0.89775,0.89775,120200000.0
2009-05-12 01:45:00,0.8978,0.8978,0.8977,0.8978,48200000.0
2009-05-12 01:46:00,0.89765,0.89785,0.8976,0.89785,56800000.0
2009-05-12 01:47:00,0.89785,0.89785,0.89775,0.89775,12000000.0
2009-05-12 01:48:00,0.8978,0.89785,0.8978,0.8978,35600000.0
2009-05-12 01:49:00,0.8978,0.8978,0.8978,0.8978,18000000.0
2009-05-12 01:50:00,0.89785,0.89785,0.8978,0.89785,74200000.0
2009-05-12 01:51:00,0.89785,0.89785,0.8978,0.89785,31200000.0
2009-05-12 01:52:00,0.89785,0.89785,0.89775,0.8978,75200000.0
2009-05-12 01:53:00,0.8978,0.8979,0.8978,0.89785,46400000.0
2009-05-12 01:54:00,0.8979,0.8981,0.89785,0.89805,74400000.0
2009-05-12 01:55:00,0.8981,0.8981,0.89805,0.8981,33400000.0
2009-05-12 01:56:00,0.8981,0.89815,0.8981,0.89815,31800000.0
2009-05-12 01:57:00,0.8981,0.89815,0.8981,0.89815,26600000.0
2009-05-12 01:58:00,0.89815,0.8982,0.89785,0.898,160000000.0
2009-05-12 01:59:00,0.898,0.8984,0.8979,0.8981,280800000.0
2009-05-12 02:00:00,0.8981,0.89825,0.89775,0.898,233000000.0
2009-05-12 02:01:00,0.8981,0.8982,0.89775,0.8981,91000000.0
2009-05-12 02:02:00,0.8981,0.8983,0.89795,0.89815,101600000.0
2009-05-12 02:03:00,0.89815,0.89825,0.89795,0.898,114800000.0
2009-05-12 02:04:00,0.8979,0.89815,0.89775,0.89795,94200000.0
2009-05-12 02:05:00,0.8979,0.898,0.8978,0.89785,80800000.0
2009-05-12 02:06:00,0.898,0.89825,0.8979,0.89795,128200000.0
2009-05-12 02:07:00,0.89795,0.89835,0.89795,0.89825,263400000.0
2009-05-12 02:08:00,0.89825,0.89825,0.8978,0.8979,139600000.0
2009-05-12 02:09:00,0.8978,0.89835,0.8976,0.89835,127400000.0
2009-05-12 02:10:00,0.8984,0.8984,0.89805,0.8983,89000000.0
2009-05-12 02:11:00,0.8982,0.89825,0.8979,0.8981,139200000.0
2009-05-12 02:12:00,0.89795,0.8982,0.89775,0.89795,169600000.0
2009-05-12 02:13:00,0.89795,0.8981,0.89785,0.898,88600000.0
2009-05-12 02:14:00,0.89805,0.8981,0.89785,0.89795,152400000.0
2009-05-12 02:15:00,0.89805,0.8982,0.89795,0.898,163400000.0
2009-05-12 02:16:00,0.898,0.89815,0.898,0.898,100000000.0
2009-05-12 02:17:00,0.89805,0.8982,0.898,0.898,65600000.0
2009-05-12 02:18:00,0.898,0.89825,0.898,0.8982,153400000.0
2009-05-12 02:19:00,0.89815,0.89825,0.89795,0.898,311000000.0
2009-05-12 02:20:00,0.8981,0.89825,0.898,0.8982,116600000.0
2009-05-12 02:21:00,0.8982,0.8983,0.8981,0.8982,73600000.0
2009-05-12 02:22:00,0.89825,0.8983,0.898,0.89815,125600000.0
2009-05-12 02:23:00,0.89815,0.89825,0.8981,0.89815,87800000.0
2009-05-12 02:24:00,0.89815,0.8983,0.89795,0.89815,183200000.0
2009-05-12 02:25:00,0.89815,0.89825,0.89795,0.89805,147200000.0
2009-05-12 02:26:00,0.8981,0.8983,0.8981,0.89825,55400000.0
2009-05-12 02:27:00,0.89815,0.8983,0.8981,0.8981,123200000.0
2009-05-12 02:28:00,0.89815,0.89825,0.898,0.89805,78200000.0
2009-05-12 02:29:00,0.89805,0.8981,0.89795,0.898,54200000.0
2009-05-12 02:30:00,0.898,0.8982,0.8979,0.89815,102600000.0
2009-05-12 02:31:00,0.89815,0.89815,0.898,0.898,37000000.0
2009-05-12 02:32:00,0.898,0.898,0.8979,0.8979,76800000.0
2009-05-12 02:33:00,0.8979,0.8983,0.8979,0.89795,147200000.0
2009-05-12 02:34:00,0.89795,0.89815,0.89795,0.8981,24800000.0
2009-05-12 02:35:00,0.89815,0.8982,0.89795,0.89805,78800000.0
2009-05-12 02:36:00,0.89805,0.89805,0.89805,0.89805,15200000.0
2009-05-12 02:37:00,0.89805,0.89805,0.89795,0.898,17600000.0
2009-05-12 02:38:00,0.89795,0.898,0.89795,0.898,36000000.0
2009-05-12 02:39:00,0.89805,0.8982,0.898,0.89805,108200000.0
2009-05-12 02:40:00,0.8981,0.8983,0.8981,0.8982,52400000.0
2009-05-12 02:41:00,0.89825,0.89835,0.89795,0.89805,66400000.0
2009-05-12 02:42:00,0.89805,0.8982,0.898,0.89815,112400000.0
2009-05-12 02:43:00,0.89815,0.89825,0.8979,0.898,147600000.0
2009-05-12 02:44:00,0.89795,0.89805,0.89775,0.8978,283000000.0
2009-05-12 02:45:00,0.8979,0.8979,0.89775,0.89775,161800000.0
2009-05-12 02:46:00,0.89775,0.89795,0.89775,0.8978,122800000.0
2009-05-12 02:47:00,0.8978,0.8978,0.8976,0.8977,82400000.0
2009-05-12 02:48:00,0.8977,0.89775,0.8976,0.8976,109600000.0
2009-05-12 02:49:00,0.8976,0.89785,0.89755,0.89785,199000000.0
2009-05-12 02:50:00,0.8979,0.898,0.8978,0.89785,75600000.0
2009-05-12 02:51:00,0.8978,0.8978,0.89755,0.8976,77000000.0
2009-05-12 02:52:00,0.89755,0.8977,0.8974,0.8976,178600000.0
2009-05-12 02:53:00,0.8976,0.8976,0.8974,0.89755,199000000.0
2009-05-12 02:54:00,0.89755,0.8978,0.89745,0.89755,143400000.0
2009-05-12 02:55:00,0.8976,0.89775,0.8974,0.8976,179800000.0
2009-05-12 02:56:00,0.89755,0.8977,0.8974,0.8976,114200000.0
2009-05-12 02:57:00,0.89755,0.8977,0.8975,0.8976,57200000.0
2009-05-12 02:58:00,0.8976,0.8976,0.89745,0.89745,59000000.0
2009-05-12 02:59:00,0.89745,0.8975,0.89745,0.8975,32800000.0
2009-05-12 03:00:00,0.89755,0.8976,0.89745,0.8975,117600000.0
2009-05-12 03:01:00,0.89745,0.8976,0.8974,0.8974,149800000.0
2009-05-12 03:02:00,0.89745,0.8976,0.89725,0.89745,203800000.0
2009-05-12 03:03:00,0.8975,0.8976,0.89745,0.89755,144800000.0
2009-05-12 03:04:00,0.8975,0.89755,0.89745,0.8975,57400000.0
2009-05-12 03:05:00,0.89745,0.8976,0.8974,0.8976,96600000.0
2009-05-12 03:06:00,0.89755,0.89765,0.89755,0.89765,45400000.0
2009-05-12 03:07:00,0.8976,0.8977,0.8975,0.8976,89200000.0
2009-05-12 03:08:00,0.8976,0.89765,0.89755,0.8976,58200000.0
2009-05-12 03:09:00,0.89755,0.8979,0.89755,0.8979,70200000.0
2009-05-12 03:10:00,0.89795,0.8981,0.8977,0.89775,160400000.0
2009-05-12 03:11:00,0.8978,0.89815,0.8977,0.89795,137000000.0
2009-05-12 03:12:00,0.898,0.898,0.89765,0.89775,67600000.0
2009-05-12 03:13:00,0.8977,0.89795,0.89765,0.89795,66400000.0
2009-05-12 03:14:00,0.89795,0.89825,0.89795,0.8981,172900000.0
2009-05-12 03:15:00,0.89805,0.89835,0.8979,0.89815,107600000.0
2009-05-12 03:16:00,0.89815,0.8984,0.89815,0.8983,105200000.0
2009-05-12 03:17:00,0.8983,0.89835,0.8981,0.8982,119800000.0
2009-05-12 03:18:00,0.89825,0.8983,0.898,0.8982,117000000.0
2009-05-12 03:19:00,0.89825,0.89835,0.8981,0.8983,255800000.0
2009-05-12 03:20:00,0.8983,0.89835,0.89795,0.89805,100600000.0
2009-05-12 03:21:00,0.89805,0.8982,0.89805,0.89815,53400000.0
2009-05-12 03:22:00,0.89815,0.89825,0.89805,0.8982,60800000.0
2009-05-12 03:23:00,0.8983,0.8983,0.898,0.8983,188600000.0
2009-05-12 03:24:00,0.89825,0.8984,0.8981,0.89835,134000000.0
2009-05-12 03:25:00,0.89835,0.8984,0.89825,0.8983,60200000.0
2009-05-12 03:26:00,0.89815,0.89815,0.89805,0.8981,45200000.0
2009-05-12 03:27:00,0.8981,0.89825,0.8981,0.8982,58600000.0
2009-05-12 03:28:00,0.898,0.8983,0.8979,0.8982,55400000.0
2009-05-12 03:29:00,0.8982,0.8983,0.8981,0.8983,54800000.0
2009-05-12 03:30:00,0.8983,0.89855,0.8981,0.8982,148200000.0
2009-05-12 03:31:00,0.89825,0.8984,0.8982,0.8984,103000000.0
2009-05-12 03:32:00,0.8984,0.8985,0.8982,0.8983,81200000.0
2009-05-12 03:33:00,0.89825,0.8988,0.89825,0.89875,172000000.0
2009-05-12 03:34:00,0.8986,0.8989,0.8986,0.8989,220600000.0
2009-05-12 03:35:00,0.8989,0.89895,0.89875,0.8989,48200000.0
2009-05-12 03:36:00,0.89895,0.8993,0.8988,0.89925,212000000.0
2009-05-12 03:37:00,0.8992,0.8993,0.8991,0.89925,164800000.0
2009-05-12 03:38:00,0.89915,0.8993,0.89915,0.89925,102000000.0
2009-05-12 03:39:00,0.8992,0.89925,0.8991,0.89915,288400000.0
2009-05-12 03:40:00,0.8991,0.89925,0.8991,0.89925,83000000.0
2009-05-12 03:41:00,0.89925,0.89935,0.89915,0.89935,153000000.0
2009-05-12 03:42:00,0.89935,0.89945,0.8993,0.89945,114800000.0
2009-05-12 03:43:00,0.89945,0.89965,0.8994,0.89965,293800000.0
2009-05-12 03:44:00,0.89965,0.89975,0.8996,0.89965,105200000.0
2009-05-12 03:45:00,0.89965,0.89975,0.8994,0.89965,217200000.0
2009-05-12 03:46:00,0.8997,0.8997,0.8994,0.8996,156600000.0
2009-05-12 03:47:00,0.8995,0.8997,0.89945,0.89955,108600000.0
2009-05-12 03:48:00,0.8995,0.89955,0.89935,0.89945,236200000.0
2009-05-12 03:49:00,0.8995,0.8995,0.89925,0.8993,174600000.0
2009-05-12 03:50:00,0.8993,0.8994,0.89925,0.8994,147000000.0
2009-05-12 03:51:00,0.8994,0.89945,0.8992,0.8993,103200000.0
2009-05-12 03:52:00,0.8993,0.8994,0.89915,0.89915,334600000.0
2009-05-12 03:53:00,0.89925,0.8994,0.89925,0.8994,97200000.0
2009-05-12 03:54:00,0.8994,0.8994,0.8994,0.8994,61600000.0
2009-05-12 03:55:00,0.8994,0.8994,0.89925,0.89935,255200000.0
2009-05-12 03:56:00,0.8994,0.89955,0.89925,0.89935,229600000.0
2009-05-12 03:57:00,0.89935,0.8996,0.8993,0.89945,168000000.0
2009-05-12 03:58:00,0.8994,0.89945,0.89925,0.8993,109800000.0
2009-05-12 03:59:00,0.8993,0.8998,0.89925,0.8996,217800000.0
2009-05-12 04:00:00,0.8996,0.8999,0.89945,0.89965,180399999.0
2009-05-12 04:01:00,0.89975,0.89985,0.8994,0.89945,72400000.0
2009-05-12 04:02:00,0.89965,0.89975,0.8994,0.89955,113200000.0
2009-05-12 04:03:00,0.89955,0.8996,0.8994,0.8994,85200000.0
2009-05-12 04:04:00,0.8994,0.8995,0.89935,0.89945,67400000.0
2009-05-12 04:05:00,0.8995,0.8997,0.89935,0.89965,177600000.0
2009-05-12 04:06:00,0.89955,0.8997,0.8994,0.89955,158000000.0
2009-05-12 04:07:00,0.89955,0.89955,0.8993,0.8994,186400000.0
2009-05-12 04:08:00,0.8994,0.8997,0.89925,0.89965,331600000.0
2009-05-12 04:09:00,0.89965,0.8997,0.8993,0.8995,167600000.0
2009-05-12 04:10:00,0.89955,0.89955,0.89925,0.8994,109800000.0
2009-05-12 04:11:00,0.8994,0.8997,0.8993,0.8994,204400000.0
2009-05-12 04:12:00,0.8994,0.89955,0.8993,0.89935,159400000.0
2009-05-12 04:13:00,0.8993,0.8995,0.8993,0.89945,88400000.0
2009-05-12 04:14:00,0.89945,0.8995,0.8993,0.8995,52800000.0
2009-05-12 04:15:00,0.8995,0.89965,0.8995,0.89965,64000000.0
2009-05-12 04:16:00,0.89965,0.8997,0.8995,0.8995,99000000.0
2009-05-12 04:17:00,0.89955,0.8996,0.8995,0.8996,91000000.0
2009-05-12 04:18:00,0.89955,0.89965,0.8995,0.89955,51000000.0
2009-05-12 04:19:00,0.8996,0.8996,0.8995,0.89955,72600000.0
2009-05-12 04:20:00,0.89955,0.8997,0.89945,0.89955,103800000.0
2009-05-12 04:21:00,0.8995,0.89965,0.8995,0.89955,25400000.0
2009-05-12 04:22:00,0.8996,0.89975,0.89955,0.8997,223200000.0
2009-05-12 04:23:00,0.8997,0.8997,0.89965,0.89965,53400000.0
2009-05-12 04:24:00,0.89965,0.8997,0.8994,0.89965,234800000.0
2009-05-12 04:25:00,0.89965,0.8997,0.89955,0.89965,88000000.0
2009-05-12 04:26:00,0.89965,0.8997,0.89945,0.89965,131600000.0
2009-05-12 04:27:00,0.89965,0.8997,0.8995,0.8996,102800000.0
2009-05-12 04:28:00,0.89965,0.8997,0.8996,0.89965,92800000.0
2009-05-12 04:29:00,0.8997,0.8997,0.89955,0.8996,107400000.0
2009-05-12 04:30:00,0.8996,0.90015,0.8996,0.90005,179600000.0
2009-05-12 04:31:00,0.9001,0.9002,0.90005,0.90005,133200000.0
2009-05-12 04:32:00,0.90005,0.90005,0.89995,0.89995,58000000.0
2009-05-12 04:33:00,0.8999,0.9,0.89955,0.89985,188600000.0
2009-05-12 04:34:00,0.8998,0.89985,0.8997,0.8997,18800000.0
2009-05-12 04:35:00,0.8997,0.8998,0.8997,0.89975,17400000.0
2009-05-12 04:36:00,0.8998,0.89995,0.8997,0.8999,106800000.0
2009-05-12 04:37:00,0.8999,0.8999,0.89975,0.89975,31400000.0
2009-05-12 04:38:00,0.89965,0.8998,0.89965,0.8998,52800000.0
2009-05-12 04:39:00,0.8998,0.89985,0.89965,0.89965,32000000.0
2009-05-12 04:40:00,0.89965,0.89965,0.89945,0.89955,152600000.0
2009-05-12 04:41:00,0.8996,0.89965,0.89945,0.8995,111000000.0
2009-05-12 04:42:00,0.89935,0.8996,0.89925,0.8995,146800000.0
2009-05-12 04:43:00,0.8995,0.8998,0.8995,0.8998,74600000.0
2009-05-12 04:44:00,0.89975,0.8999,0.89965,0.89975,153600000.0
2009-05-12 04:45:00,0.8997,0.8998,0.8995,0.8996,77800000.0
2009-05-12 04:46:00,0.8995,0.8998,0.8995,0.8997,153200000.0
2009-05-12 04:47:00,0.8997,0.8998,0.89945,0.8995,134800000.0
2009-05-12 04:48:00,0.8994,0.89955,0.89935,0.89945,127400000.0
2009-05-12 04:49:00,0.8994,0.8996,0.8994,0.8994,74600000.0
2009-05-12 04:50:00,0.89945,0.89965,0.89945,0.89965,51400000.0
2009-05-12 04:51:00,0.8997,0.8998,0.8997,0.89975,34200000.0
2009-05-12 04:52:00,0.89975,0.90025,0.89975,0.9,73800000.0
2009-05-12 04:53:00,0.9,0.90015,0.89995,0.90015,102200000.0
2009-05-12 04:54:00,0.90015,0.90025,0.9001,0.9002,47800000.0
2009-05-12 04:55:00,0.9002,0.90025,0.9002,0.9002,27000000.0
2009-05-12 04:56:00,0.9002,0.9002,0.9001,0.90015,25400000.0
2009-05-12 04:57:00,0.9002,0.9004,0.90015,0.90025,124400000.0
2009-05-12 04:58:00,0.9003,0.9003,0.90005,0.90005,108800000.0
2009-05-12 04:59:00,0.90005,0.9001,0.89995,0.90005,75200000.0
2009-05-12 05:00:00,0.90005,0.9001,0.8998,0.9,113800000.0
2009-05-12 05:01:00,0.90005,0.90005,0.89985,0.9,64200000.0
2009-05-12 05:02:00,0.9,0.9,0.8999,0.8999,52000000.0
2009-05-12 05:03:00,0.8999,0.8999,0.89985,0.8999,28600000.0
2009-05-12 05:04:00,0.8999,0.9,0.89975,0.8999,80600000.0
2009-05-12 05:05:00,0.8999,0.8999,0.8998,0.8998,19200000.0
2009-05-12 05:06:00,0.8998,0.8999,0.8998,0.8999,45600000.0
2009-05-12 05:07:00,0.8999,0.8999,0.89905,0.8993,134500000.0
2009-05-12 05:08:00,0.89935,0.8994,0.89915,0.8994,195400000.0
2009-05-12 05:09:00,0.89935,0.8994,0.89925,0.8994,157400000.0
2009-05-12 05:10:00,0.8993,0.89935,0.89925,0.89935,63600000.0
2009-05-12 05:11:00,0.89935,0.8995,0.8993,0.8994,54600000.0
2009-05-12 05:12:00,0.89935,0.89955,0.89925,0.8994,188800000.0
2009-05-12 05:13:00,0.8994,0.89995,0.8994,0.8997,231400000.0
2009-05-12 05:14:00,0.8998,0.89995,0.89965,0.8998,167400000.0
2009-05-12 05:15:00,0.8998,0.9,0.89975,0.8999,55600000.0
2009-05-12 05:16:00,0.89985,0.89995,0.8997,0.8999,190800000.0
2009-05-12 05:17:00,0.8999,0.8999,0.8997,0.89975,158400000.0
2009-05-12 05:18:00,0.89975,0.8998,0.89965,0.8997,230200000.0
2009-05-12 05:19:00,0.89965,0.89975,0.89935,0.8997,152800000.0
2009-05-12 05:20:00,0.89965,0.8997,0.8995,0.8995,60800000.0
2009-05-12 05:21:00,0.89955,0.89965,0.89955,0.8996,13000000.0
2009-05-12 05:22:00,0.89955,0.8997,0.89955,0.89955,28400000.0
2009-05-12 05:23:00,0.8995,0.89995,0.8995,0.8998,111000000.0
2009-05-12 05:24:00,0.8998,0.8999,0.8997,0.8999,43800000.0
2009-05-12 05:25:00,0.89985,0.89995,0.89985,0.89995,13800000.0
2009-05-12 05:26:00,0.89995,0.9,0.89965,0.89965,119800000.0
2009-05-12 05:27:00,0.89965,0.89975,0.8996,0.89975,30800000.0
2009-05-12 05:28:00,0.8997,0.89975,0.8997,0.8997,4000000.0
2009-05-12 05:29:00,0.8997,0.89975,0.8995,0.89975,37600000.0
2009-05-12 05:30:00,0.89975,0.8999,0.8997,0.8998,64400000.0
2009-05-12 05:31:00,0.8998,0.9,0.8998,0.9,97600000.0
2009-05-12 05:32:00,0.9,0.90015,0.89975,0.89985,92200000.0
2009-05-12 05:33:00,0.9,0.9,0.8997,0.8997,92400000.0
2009-05-12 05:34:00,0.8997,0.8997,0.89955,0.89955,63000000.0
2009-05-12 05:35:00,0.8996,0.8996,0.8994,0.8995,100200000.0
2009-05-12 05:36:00,0.8995,0.8996,0.89935,0.8994,97200000.0
2009-05-12 05:37:00,0.8994,0.89945,0.8994,0.8994,13400000.0
2009-05-12 05:38:00,0.8994,0.8995,0.8993,0.8994,74000000.0
2009-05-12 05:39:00,0.8995,0.89955,0.8994,0.89945,18800000.0
2009-05-12 05:40:00,0.8994,0.8997,0.8993,0.8996,65800000.0
2009-05-12 05:41:00,0.8996,0.8996,0.89955,0.8996,20200000.0
2009-05-12 05:42:00,0.89955,0.89955,0.8994,0.8994,79400000.0
2009-05-12 05:43:00,0.8994,0.8995,0.89935,0.8994,30600000.0
2009-05-12 05:44:00,0.8994,0.8994,0.8993,0.8994,75800000.0
2009-05-12 05:45:00,0.8994,0.8997,0.8994,0.8997,59600000.0
2009-05-12 05:46:00,0.89965,0.89985,0.8996,0.8998,21800000.0
2009-05-12 05:47:00,0.8998,0.8998,0.89975,0.89975,3000000.0
2009-05-12 05:48:00,0.8997,0.89975,0.89965,0.8997,49600000.0
2009-05-12 05:49:00,0.8996,0.8997,0.89955,0.89955,57600000.0
2009-05-12 05:50:00,0.8996,0.8997,0.8995,0.8996,65400000.0
2009-05-12 05:51:00,0.8996,0.89975,0.89955,0.89975,35200000.0
2009-05-12 05:52:00,0.89975,0.89975,0.89975,0.89975,1000000.0
2009-05-12 05:53:00,0.8998,0.8998,0.8998,0.8998,13200000.0
2009-05-12 05:54:00,0.8998,0.8998,0.8997,0.89975,51400000.0
2009-05-12 05:55:00,0.8998,0.8998,0.8997,0.89975,12600000.0
2009-05-12 05:56:00,0.8998,0.8998,0.8997,0.8997,17000000.0
2009-05-12 05:57:00,0.89975,0.8998,0.8995,0.89955,116400000.0
2009-05-12 05:58:00,0.89955,0.89955,0.89935,0.8994,73800000.0
2009-05-12 05:59:00,0.8994,0.8996,0.8994,0.8996,67400000.0
2009-05-12 06:00:00,0.8996,0.89965,0.89945,0.89955,101200000.0
2009-05-12 06:01:00,0.8996,0.8996,0.89945,0.89955,132600000.0
2009-05-12 06:02:00,0.89955,0.8997,0.8995,0.8997,94600000.0
2009-05-12 06:03:00,0.8996,0.8996,0.8995,0.8996,80200000.0
2009-05-12 06:04:00,0.8995,0.89955,0.89935,0.89955,204600000.0
2009-05-12 06:05:00,0.89955,0.9001,0.89955,0.9001,131400000.0
2009-05-12 06:06:00,0.90005,0.90015,0.90005,0.90005,47800000.0
2009-05-12 06:07:00,0.9001,0.9001,0.9,0.90005,20000000.0
2009-05-12 06:08:00,0.9001,0.9001,0.8996,0.9,116000000.0
2009-05-12 06:09:00,0.90005,0.9001,0.8998,0.89985,55400000.0
2009-05-12 06:10:00,0.8998,0.9,0.89965,0.89985,188000000.0
2009-05-12 06:11:00,0.8998,0.8998,0.8997,0.8998,23600000.0
2009-05-12 06:12:00,0.8998,0.8998,0.8996,0.8996,18600000.0
2009-05-12 06:13:00,0.8996,0.8996,0.89955,0.8996,15200000.0
2009-05-12 06:14:00,0.89955,0.8996,0.89955,0.89955,11600000.0
2009-05-12 06:15:00,0.8995,0.89965,0.89935,0.89965,118800000.0
2009-05-12 06:16:00,0.8995,0.8996,0.89945,0.8996,61400000.0
2009-05-12 06:17:00,0.89965,0.8999,0.8995,0.89985,155200000.0
2009-05-12 06:18:00,0.89985,0.89995,0.89955,0.89955,264800000.0
2009-05-12 06:19:00,0.8996,0.89975,0.8996,0.8997,60000000.0
2009-05-12 06:20:00,0.8997,0.8999,0.8997,0.8997,61600000.0
2009-05-12 06:21:00,0.8997,0.89975,0.8997,0.89975,23200000.0
2009-05-12 06:22:00,0.89975,0.8998,0.8997,0.8998,50800000.0
2009-05-12 06:23:00,0.8998,0.8998,0.8997,0.8997,37000000.0
2009-05-12 06:24:00,0.8997,0.8997,0.89955,0.8997,102600000.0
2009-05-12 06:25:00,0.8997,0.8998,0.89955,0.8998,187800000.0
2009-05-12 06:26:00,0.8998,0.8998,0.8995,0.89975,137600000.0
2009-05-12 06:27:00,0.89975,0.89975,0.8997,0.8997,23400000.0
2009-05-12 06:28:00,0.8996,0.8997,0.8995,0.8997,83200000.0
2009-05-12 06:29:00,0.8997,0.8997,0.8997,0.8997,43600000.0
2009-05-12 06:30:00,0.8997,0.9001,0.8996,0.8997,140000000.0
2009-05-12 06:31:00,0.8997,0.8998,0.8997,0.89975,20000000.0
2009-05-12 06:32:00,0.8997,0.89985,0.8997,0.8998,71600000.0
2009-05-12 06:33:00,0.89985,0.8999,0.8997,0.89985,58400000.0
2009-05-12 06:34:00,0.8999,0.8999,0.89985,0.89985,34200000.0
2009-05-12 06:35:00,0.8998,0.89985,0.8998,0.89985,16400000.0
2009-05-12 06:36:00,0.8999,0.8999,0.8998,0.8999,28600000.0
2009-05-12 06:37:00,0.8999,0.89995,0.8998,0.89985,85400000.0
2009-05-12 06:38:00,0.89985,0.89995,0.8994,0.8996,131200000.0
2009-05-12 06:39:00,0.8996,0.89965,0.89955,0.8996,77800000.0
2009-05-12 06:40:00,0.8996,0.8996,0.8995,0.89955,60800000.0
2009-05-12 06:41:00,0.8996,0.8996,0.8992,0.8993,219000000.0
2009-05-12 06:42:00,0.89935,0.8995,0.89935,0.89945,17000000.0
2009-05-12 06:43:00,0.8994,0.89955,0.8993,0.8995,36800000.0
2009-05-12 06:44:00,0.8995,0.8995,0.8994,0.8994,95200000.0
2009-05-12 06:45:00,0.8994,0.8994,0.89925,0.89935,96800000.0
2009-05-12 06:46:00,0.89935,0.89935,0.8993,0.8993,36200000.0
2009-05-12 06:47:00,0.8993,0.89955,0.8993,0.8993,94600000.0
2009-05-12 06:48:00,0.8993,0.89945,0.8993,0.89935,60600000.0
2009-05-12 06:49:00,0.89935,0.89935,0.89935,0.89935,2000000.0
2009-05-12 06:50:00,0.8994,0.89965,0.8994,0.89955,29000000.0
2009-05-12 06:51:00,0.89955,0.89965,0.89955,0.89965,6000000.0
2009-05-12 06:52:00,0.89965,0.89965,0.8995,0.89955,18200000.0
2009-05-12 06:53:00,0.89965,0.89985,0.8996,0.8997,72200000.0
2009-05-12 06:54:00,0.8997,0.89975,0.89965,0.89975,21600000.0
2009-05-12 06:55:00,0.8999,0.8999,0.8996,0.8996,26000000.0
2009-05-12 06:56:00,0.89965,0.89985,0.89965,0.8998,11800000.0
2009-05-12 06:57:00,0.8998,0.8998,0.8997,0.8997,44600000.0
2009-05-12 06:58:00,0.8998,0.8998,0.8996,0.8997,54800000.0
2009-05-12 06:59:00,0.8996,0.8997,0.89955,0.8996,45600000.0
2009-05-12 07:00:00,0.8996,0.89965,0.8993,0.8993,40200000.0
2009-05-12 07:01:00,0.8993,0.8994,0.8992,0.8992,135800000.0
2009-05-12 07:02:00,0.8992,0.8993,0.8991,0.89915,185400000.0
2009-05-12 07:03:00,0.8991,0.8992,0.89905,0.8992,69600000.0
2009-05-12 07:04:00,0.89915,0.89925,0.8991,0.8992,55400000.0
2009-05-12 07:05:00,0.8992,0.89935,0.8992,0.89935,114000000.0
2009-05-12 07:06:00,0.89935,0.89945,0.89925,0.8993,144600000.0
2009-05-12 07:07:00,0.8993,0.8993,0.8991,0.8993,79200000.0
2009-05-12 07:08:00,0.8993,0.8993,0.89915,0.89925,123200000.0
2009-05-12 07:09:00,0.89925,0.8994,0.8992,0.89925,123000000.0
2009-05-12 07:10:00,0.89925,0.89925,0.89915,0.89915,42600000.0
2009-05-12 07:11:00,0.89925,0.89925,0.89925,0.89925,3200000.0
2009-05-12 07:12:00,0.89925,0.89925,0.89915,0.8992,40000000.0
2009-05-12 07:13:00,0.89925,0.8993,0.8992,0.89925,46600000.0
2009-05-12 07:14:00,0.8993,0.8993,0.89925,0.89925,32200000.0
2009-05-12 07:15:00,0.89935,0.89935,0.89905,0.8991,171800000.0
2009-05-12 07:16:00,0.89915,0.8993,0.89905,0.89915,179000000.0
2009-05-12 07:17:00,0.8992,0.8994,0.89905,0.8992,107600000.0
2009-05-12 07:18:00,0.89915,0.89925,0.8991,0.89925,75400000.0
2009-05-12 07:19:00,0.8993,0.8996,0.89925,0.8995,125200000.0
2009-05-12 07:20:00,0.89955,0.89955,0.89935,0.8994,79800000.0
2009-05-12 07:21:00,0.8994,0.8994,0.8994,0.8994,8400000.0
2009-05-12 07:22:00,0.8994,0.8999,0.8994,0.8996,172400000.0
2009-05-12 07:23:00,0.8996,0.9,0.8995,0.8996,297800000.0
2009-05-12 07:24:00,0.8996,0.8998,0.89955,0.89965,115200000.0
2009-05-12 07:25:00,0.89965,0.89965,0.8995,0.89955,174600000.0
2009-05-12 07:26:00,0.89965,0.8999,0.89945,0.89945,66200000.0
2009-05-12 07:27:00,0.89945,0.8996,0.89945,0.89955,28000000.0
2009-05-12 07:28:00,0.8996,0.89975,0.89955,0.8996,85400000.0
2009-05-12 07:29:00,0.89975,0.89985,0.8996,0.89985,98000000.0
2009-05-12 07:30:00,0.8998,0.89985,0.8998,0.89985,68000001.0
2009-05-12 07:31:00,0.89985,0.8999,0.8998,0.89985,307600002.0
2009-05-12 07:32:00,0.8998,0.9,0.8997,0.8997,269000001.0
2009-05-12 07:33:00,0.89975,0.89995,0.8997,0.89975,183800000.0
2009-05-12 07:34:00,0.89975,0.89985,0.8997,0.89985,154800000.0
2009-05-12 07:35:00,0.89985,0.9,0.89975,0.8999,144200000.0
2009-05-12 07:36:00,0.8999,0.89995,0.89965,0.89965,90200000.0
2009-05-12 07:37:00,0.8996,0.8996,0.89915,0.89925,182600000.0
2009-05-12 07:38:00,0.8992,0.8998,0.899,0.8995,289800000.0
2009-05-12 07:39:00,0.8994,0.89955,0.89935,0.89935,188200000.0
2009-05-12 07:40:00,0.8994,0.8996,0.8994,0.8996,269000000.0
2009-05-12 07:41:00,0.8995,0.8996,0.89935,0.8994,374600000.0
2009-05-12 07:42:00,0.8995,0.89965,0.89945,0.89955,101400000.0
2009-05-12 07:43:00,0.8995,0.9,0.89945,0.8997,179000000.0
2009-05-12 07:44:00,0.89975,0.89995,0.89975,0.89995,158400000.0
2009-05-12 07:45:00,0.8999,0.9,0.8999,0.89995,56600000.0
2009-05-12 07:46:00,0.8999,0.9,0.8999,0.89995,116800000.0
2009-05-12 07:47:00,0.89995,0.9,0.8999,0.8999,178400000.0
2009-05-12 07:48:00,0.89995,0.89995,0.8999,0.89995,131600000.0
2009-05-12 07:49:00,0.89995,0.90005,0.8999,0.89995,146600000.0
2009-05-12 07:50:00,0.8999,0.8999,0.8995,0.8997,125200000.0
2009-05-12 07:51:00,0.8997,0.89975,0.8995,0.8996,231600000.0
2009-05-12 07:52:00,0.89965,0.8997,0.89955,0.8996,154600000.0
2009-05-12 07:53:00,0.8996,0.89975,0.8996,0.8997,54000000.0
2009-05-12 07:54:00,0.89975,0.89985,0.8996,0.8997,191800000.0
2009-05-12 07:55:00,0.8998,0.9002,0.8997,0.8997,188400000.0
2009-05-12 07:56:00,0.8997,0.89985,0.89955,0.8997,130200000.0
2009-05-12 07:57:00,0.8997,0.8997,0.89965,0.8997,61800000.0
2009-05-12 07:58:00,0.8997,0.8997,0.89965,0.8997,32000000.0
2009-05-12 07:59:00,0.8997,0.8997,0.8993,0.8995,101200000.0
2009-05-12 08:00:00,0.8995,0.89965,0.8995,0.89955,89800000.0
2009-05-12 08:01:00,0.8996,0.89965,0.89935,0.89965,148600000.0
2009-05-12 08:02:00,0.89965,0.89965,0.89955,0.8996,77200000.0
2009-05-12 08:03:00,0.8996,0.89965,0.89955,0.8996,111600000.0
2009-05-12 08:04:00,0.8996,0.8997,0.89955,0.8996,205000000.0
2009-05-12 08:05:00,0.89965,0.8997,0.8996,0.89965,162200000.0
2009-05-12 08:06:00,0.89965,0.89975,0.8996,0.8997,96400000.0
2009-05-12 08:07:00,0.8997,0.9004,0.89965,0.9003,204600000.0
2009-05-12 08:08:00,0.9003,0.9003,0.8999,0.9,109200000.0
2009-05-12 08:09:00,0.89995,0.9,0.89995,0.9,135000000.0
2009-05-12 08:10:00,0.9,0.9001,0.89995,0.90005,138400000.0
2009-05-12 08:11:00,0.90005,0.90045,0.90005,0.90045,199800000.0
2009-05-12 08:12:00,0.9004,0.9005,0.9003,0.90035,139800000.0
2009-05-12 08:13:00,0.9006,0.9006,0.9005,0.9006,115600000.0
2009-05-12 08:14:00,0.9006,0.9006,0.9005,0.9006,66200000.0
2009-05-12 08:15:00,0.90055,0.9006,0.90055,0.90055,26600000.0
2009-05-12 08:16:00,0.9006,0.9007,0.9006,0.9006,129200000.0
2009-05-12 08:17:00,0.9006,0.90065,0.90055,0.90065,177800000.0
2009-05-12 08:18:00,0.9007,0.9016,0.90065,0.9015,328400000.0
2009-05-12 08:19:00,0.9015,0.90155,0.901,0.901,257800000.0
2009-05-12 08:20:00,0.90105,0.90125,0.90105,0.9011,236000000.0
2009-05-12 08:21:00,0.9011,0.9013,0.9009,0.901,344000000.0
2009-05-12 08:22:00,0.90105,0.90105,0.90085,0.90095,294800002.0
2009-05-12 08:23:00,0.90095,0.90125,0.90095,0.90125,212600000.0
2009-05-12 08:24:00,0.90125,0.90125,0.9011,0.90115,110200000.0
2009-05-12 08:25:00,0.9012,0.9012,0.9009,0.9011,93400000.0
2009-05-12 08:26:00,0.9011,0.90115,0.901,0.901,214800000.0
2009-05-12 08:27:00,0.901,0.9013,0.901,0.9012,256800000.0
2009-05-12 08:28:00,0.90115,0.90135,0.90105,0.9012,313200000.0
2009-05-12 08:29:00,0.90115,0.90135,0.90115,0.90125,317800000.0
2009-05-12 08:30:00,0.9013,0.9013,0.9009,0.901,242800000.0
2009-05-12 08:31:00,0.90095,0.90095,0.90075,0.9009,287399997.0
2009-05-12 08:32:00,0.9009,0.9009,0.9007,0.90075,176800000.0
2009-05-12 08:33:00,0.90075,0.90095,0.9007,0.90075,231600000.0
2009-05-12 08:34:00,0.90075,0.90075,0.90065,0.90075,223000000.0
2009-05-12 08:35:00,0.90065,0.9008,0.9005,0.90055,276000000.0
2009-05-12 08:36:00,0.90055,0.90055,0.9003,0.90055,452000000.0
2009-05-12 08:37:00,0.90055,0.90075,0.90055,0.9007,176400000.0
2009-05-12 08:38:00,0.9007,0.9011,0.9006,0.90085,467800000.0
2009-05-12 08:39:00,0.90085,0.901,0.90085,0.901,309200000.0
2009-05-12 08:40:00,0.901,0.9011,0.901,0.9011,90200000.0
2009-05-12 08:41:00,0.9011,0.90115,0.9009,0.90115,313200000.0
2009-05-12 08:42:00,0.90115,0.90115,0.901,0.90105,316800000.0
2009-05-12 08:43:00,0.901,0.9014,0.901,0.90125,318800000.0
2009-05-12 08:44:00,0.9011,0.90125,0.90105,0.90115,451200000.0
2009-05-12 08:45:00,0.9012,0.9012,0.9007,0.90075,368200001.0
2009-05-12 08:46:00,0.90075,0.9009,0.90075,0.9008,156600000.0
2009-05-12 08:47:00,0.9008,0.9008,0.9007,0.9007,100200000.0
2009-05-12 08:48:00,0.9007,0.9008,0.90055,0.90065,356600000.0
2009-05-12 08:49:00,0.90065,0.90065,0.90045,0.90055,428200000.0
2009-05-12 08:50:00,0.90055,0.90075,0.90055,0.9006,459400000.0
2009-05-12 08:51:00,0.90065,0.90075,0.9006,0.90075,126800000.0
2009-05-12 08:52:00,0.90075,0.90075,0.9005,0.9005,306200000.0
2009-05-12 08:53:00,0.90055,0.9007,0.90045,0.90055,363000000.0
2009-05-12 08:54:00,0.9005,0.9005,0.90025,0.90025,484600000.0
2009-05-12 08:55:00,0.9003,0.90035,0.90005,0.9002,549800000.0
2009-05-12 08:56:00,0.9002,0.9002,0.89995,0.90005,276400000.0
2009-05-12 08:57:00,0.90005,0.9001,0.8996,0.89965,147400000.0
2009-05-12 08:58:00,0.89965,0.8997,0.8995,0.8995,460200000.0
2009-05-12 08:59:00,0.8995,0.89975,0.89945,0.8996,354600000.0
2009-05-12 09:00:00,0.8997,0.8997,0.8995,0.8995,559000000.0
2009-05-12 09:01:00,0.8995,0.89955,0.8995,0.89955,514000003.0
2009-05-12 09:02:00,0.8995,0.8996,0.8995,0.8995,551799998.0
2009-05-12 09:03:00,0.8995,0.89955,0.89935,0.89955,322800000.0
2009-05-12 09:04:00,0.89955,0.89965,0.8994,0.89955,390800000.0
2009-05-12 09:05:00,0.89955,0.8996,0.8992,0.8992,317400000.0
2009-05-12 09:06:00,0.8992,0.8994,0.8992,0.8992,339800000.0
2009-05-12 09:07:00,0.89925,0.8994,0.89885,0.8989,482000005.0
2009-05-12 09:08:00,0.8989,0.8991,0.8989,0.89905,481800000.0
2009-05-12 09:09:00,0.89905,0.89915,0.89845,0.89845,504400000.0
2009-05-12 09:10:00,0.8984,0.89845,0.8982,0.89845,549400000.0
2009-05-12 09:11:00,0.8984,0.89855,0.8984,0.8985,561200000.0
2009-05-12 09:12:00,0.8985,0.8985,0.89835,0.89835,350000000.0
2009-05-12 09:13:00,0.89835,0.89845,0.89815,0.89825,565400004.0
2009-05-12 09:14:00,0.89825,0.89855,0.8982,0.89845,716800000.0
2009-05-12 09:15:00,0.89845,0.8985,0.8982,0.89845,716400001.0
2009-05-12 09:16:00,0.8984,0.899,0.89835,0.89885,463800000.0
2009-05-12 09:17:00,0.89885,0.89905,0.8988,0.89905,566200000.0
2009-05-12 09:18:00,0.899,0.8993,0.89895,0.89915,537700000.0
2009-05-12 09:19:00,0.89915,0.89935,0.8991,0.8993,1171800016.0
2009-05-12 09:20:00,0.8993,0.89935,0.899,0.8992,855799999.0
2009-05-12 09:21:00,0.89915,0.8992,0.89905,0.89915,497000000.0
2009-05-12 09:22:00,0.89915,0.89925,0.89915,0.8992,482800000.0
2009-05-12 09:23:00,0.89915,0.89915,0.8989,0.89895,886000000.0
2009-05-12 09:24:00,0.899,0.8991,0.89815,0.89845,708399999.0
2009-05-12 09:25:00,0.8985,0.8986,0.8983,0.89855,438200000.0
2009-05-12 09:26:00,0.89855,0.89895,0.89855,0.8987,576200000.0
2009-05-12 09:27:00,0.8987,0.89875,0.89825,0.8986,895900000.0
2009-05-12 09:28:00,0.8986,0.8986,0.89845,0.8985,458800000.0
2009-05-12 09:29:00,0.8985,0.89865,0.8984,0.8985,448400000.0
2009-05-12 09:30:00,0.8985,0.89865,0.89835,0.89845,405400000.0
2009-05-12 09:31:00,0.8984,0.89855,0.89825,0.8983,631800000.0
2009-05-12 09:32:00,0.89845,0.89855,0.89815,0.89825,631500000.0
2009-05-12 09:33:00,0.89825,0.89825,0.89795,0.8982,528200000.0
2009-05-12 09:34:00,0.8982,0.8983,0.89815,0.8982,407200000.0
2009-05-12 09:35:00,0.89815,0.8984,0.8981,0.8981,439800000.0
2009-05-12 09:36:00,0.8981,0.8983,0.898,0.8983,513800001.0
2009-05-12 09:37:00,0.89825,0.8983,0.8981,0.8981,468600000.0
2009-05-12 09:38:00,0.89815,0.8983,0.898,0.89805,543000000.0
2009-05-12 09:39:00,0.8981,0.8982,0.89805,0.89805,474199999.0
2009-05-12 09:40:00,0.8981,0.8982,0.8976,0.8976,591800000.0
2009-05-12 09:41:00,0.8976,0.8979,0.8976,0.89775,492800000.0
2009-05-12 09:42:00,0.89775,0.8982,0.89775,0.89795,810000000.0
2009-05-12 09:43:00,0.89795,0.8983,0.89795,0.8981,525400000.0
2009-05-12 09:44:00,0.8982,0.8982,0.8979,0.89805,608400000.0
2009-05-12 09:45:00,0.89805,0.8984,0.89795,0.8983,556200000.0
2009-05-12 09:46:00,0.8983,0.89835,0.89805,0.89825,877199999.0
2009-05-12 09:47:00,0.8983,0.89845,0.8982,0.89835,359200000.0
2009-05-12 09:48:00,0.8983,0.89835,0.89795,0.89815,476600000.0
2009-05-12 09:49:00,0.89815,0.8982,0.89795,0.89805,571999997.0
2009-05-12 09:50:00,0.89805,0.89815,0.89795,0.898,344400000.0
2009-05-12 09:51:00,0.898,0.8982,0.898,0.898,605600000.0
2009-05-12 09:52:00,0.898,0.89805,0.8978,0.89795,490600000.0
2009-05-12 09:53:00,0.89795,0.8981,0.89785,0.89805,625400000.0
2009-05-12 09:54:00,0.898,0.89805,0.89785,0.89795,488600000.0
2009-05-12 09:55:00,0.8979,0.89815,0.89785,0.89795,479800000.0
2009-05-12 09:56:00,0.89795,0.8981,0.89785,0.89785,636599988.0
2009-05-12 09:57:00,0.89785,0.8979,0.8976,0.89765,728600003.0
2009-05-12 09:58:00,0.89765,0.89765,0.89725,0.8976,708799999.0
2009-05-12 09:59:00,0.8975,0.8981,0.8974,0.89795,528000000.0
2009-05-12 10:00:00,0.89795,0.8984,0.8978,0.8978,457000000.0
2009-05-12 10:01:00,0.89775,0.8979,0.89765,0.8978,500000001.0
2009-05-12 10:02:00,0.8978,0.89825,0.8977,0.8982,540800000.0
2009-05-12 10:03:00,0.8982,0.89885,0.8982,0.89885,572800000.0
2009-05-12 10:04:00,0.8989,0.89895,0.89815,0.8982,855799998.0
2009-05-12 10:05:00,0.8981,0.8983,0.89805,0.8983,778799996.0
2009-05-12 10:06:00,0.89825,0.8984,0.8976,0.8976,924199995.0
2009-05-12 10:07:00,0.8976,0.8977,0.8976,0.89765,1096600002.0
2009-05-12 10:08:00,0.89755,0.89755,0.89715,0.89715,497999993.0
2009-05-12 10:09:00,0.89735,0.8975,0.8972,0.89725,570599994.0
2009-05-12 10:10:00,0.89725,0.89735,0.8972,0.8973,1226200012.0
2009-05-12 10:11:00,0.8973,0.8975,0.89725,0.89735,420800000.0
2009-05-12 10:12:00,0.89735,0.8975,0.89725,0.8974,404800001.0
2009-05-12 10:13:00,0.8974,0.8976,0.89735,0.8975,360199999.0
2009-05-12 10:14:00,0.8975,0.89765,0.89735,0.8976,451599999.0
2009-05-12 10:15:00,0.8976,0.89765,0.8975,0.8975,294799999.0
2009-05-12 10:16:00,0.8975,0.89755,0.89715,0.8975,624999998.0
2009-05-12 10:17:00,0.89745,0.8976,0.8974,0.8975,1178999992.0
2009-05-12 10:18:00,0.89745,0.8976,0.8974,0.8976,675799998.0
2009-05-12 10:19:00,0.8976,0.8977,0.89745,0.89755,401600000.0
2009-05-12 10:20:00,0.89755,0.89755,0.8974,0.8975,828799999.0
2009-05-12 10:21:00,0.8975,0.89775,0.8974,0.8974,697200000.0
2009-05-12 10:22:00,0.8974,0.8974,0.89725,0.8974,550800000.0
2009-05-12 10:23:00,0.8974,0.8974,0.89705,0.8973,545599999.0
2009-05-12 10:24:00,0.89725,0.8974,0.89725,0.8973,494200000.0
2009-05-12 10:25:00,0.8973,0.89745,0.897,0.897,708800001.0
2009-05-12 10:26:00,0.897,0.8973,0.8969,0.89725,805799996.0
2009-05-12 10:27:00,0.89725,0.8973,0.89685,0.8971,917399999.0
2009-05-12 10:28:00,0.8972,0.89755,0.8969,0.89755,549600000.0
2009-05-12 10:29:00,0.89755,0.89775,0.89725,0.8974,295400000.0
2009-05-12 10:30:00,0.8974,0.8974,0.89655,0.8966,394200000.0
2009-05-12 10:31:00,0.8966,0.89665,0.89565,0.89565,941600000.0
2009-05-12 10:32:00,0.8957,0.8957,0.89515,0.89535,698000000.0
2009-05-12 10:33:00,0.89535,0.89545,0.89535,0.89545,319400000.0
2009-05-12 10:34:00,0.89545,0.8955,0.89525,0.89545,418200000.0
2009-05-12 10:35:00,0.8954,0.89565,0.89535,0.89555,904799997.0
2009-05-12 10:36:00,0.8956,0.89595,0.89555,0.89595,531200000.0
2009-05-12 10:37:00,0.89595,0.8963,0.8959,0.8962,280800000.0
2009-05-12 10:38:00,0.89615,0.8964,0.89615,0.8963,753699995.0
2009-05-12 10:39:00,0.8963,0.8963,0.89605,0.8962,507400000.0
2009-05-12 10:40:00,0.8962,0.8964,0.89615,0.89635,540200000.0
2009-05-12 10:41:00,0.89635,0.8964,0.8963,0.89635,521000000.0
2009-05-12 10:42:00,0.89635,0.89655,0.8963,0.89655,418000000.0
2009-05-12 10:43:00,0.89665,0.89665,0.8963,0.8965,445600000.0
2009-05-12 10:44:00,0.8966,0.8966,0.89645,0.8965,259000000.0
2009-05-12 10:45:00,0.8964,0.8964,0.8962,0.89635,515399999.0
2009-05-12 10:46:00,0.89635,0.8966,0.8963,0.8964,353999998.0
2009-05-12 10:47:00,0.8964,0.8964,0.89575,0.8958,509200000.0
2009-05-12 10:48:00,0.89575,0.896,0.8945,0.89465,687300000.0
2009-05-12 10:49:00,0.89465,0.89525,0.89455,0.8952,535700000.0
2009-05-12 10:50:00,0.8952,0.8953,0.89485,0.89485,813600000.0
2009-05-12 10:51:00,0.89485,0.89485,0.8943,0.8944,547999999.0
2009-05-12 10:52:00,0.8944,0.8946,0.89415,0.8942,395399998.0
2009-05-12 10:53:00,0.89425,0.8947,0.8942,0.8946,629400000.0
2009-05-12 10:54:00,0.8946,0.8948,0.8944,0.89445,592800000.0
2009-05-12 10:55:00,0.89445,0.89455,0.8941,0.8943,418000000.0
2009-05-12 10:56:00,0.8943,0.89465,0.89425,0.8946,291000000.0
2009-05-12 10:57:00,0.8946,0.8947,0.89415,0.89455,475000000.0
2009-05-12 10:58:00,0.8946,0.89475,0.8945,0.89465,766400000.0
2009-05-12 10:59:00,0.8946,0.895,0.8946,0.89495,521000000.0
2009-05-12 11:00:00,0.89495,0.89525,0.8947,0.8947,574800000.0
2009-05-12 11:01:00,0.89485,0.895,0.89465,0.895,738799999.0
2009-05-12 11:02:00,0.89495,0.8951,0.8943,0.8943,160200000.0
2009-05-12 11:03:00,0.8942,0.8944,0.8937,0.8937,967599999.0
2009-05-12 11:04:00,0.8937,0.89415,0.8937,0.89385,732400000.0
2009-05-12 11:05:00,0.8939,0.89405,0.8938,0.89395,426800000.0
2009-05-12 11:06:00,0.89395,0.89405,0.8937,0.8937,407200000.0
2009-05-12 11:07:00,0.89375,0.8941,0.89365,0.89405,477200000.0
2009-05-12 11:08:00,0.89425,0.8944,0.8941,0.8942,577799999.0
2009-05-12 11:09:00,0.89415,0.8943,0.89405,0.89415,461200000.0
2009-05-12 11:10:00,0.89415,0.89425,0.89345,0.89365,804200001.0
2009-05-12 11:11:00,0.89365,0.8938,0.89345,0.8937,872200000.0
2009-05-12 11:12:00,0.8937,0.8939,0.89365,0.89385,895999999.0
2009-05-12 11:13:00,0.89385,0.89425,0.89385,0.89415,619399999.0
2009-05-12 11:14:00,0.89415,0.89415,0.89375,0.89375,520700000.0
2009-05-12 11:15:00,0.8938,0.8938,0.89345,0.89355,514399999.0
2009-05-12 11:16:00,0.89355,0.89365,0.8935,0.89365,478000000.0
2009-05-12 11:17:00,0.89365,0.89375,0.8935,0.89355,536800002.0
2009-05-12 11:18:00,0.89355,0.89365,0.89325,0.8935,485000000.0
2009-05-12 11:19:00,0.89355,0.894,0.89355,0.89395,427400000.0
2009-05-12 11:20:00,0.89395,0.8943,0.8938,0.8939,434200000.0
2009-05-12 11:21:00,0.89395,0.8943,0.8939,0.8941,709000000.0
2009-05-12 11:22:00,0.894,0.89435,0.8939,0.89425,662200000.0
2009-05-12 11:23:00,0.8943,0.89445,0.8941,0.8943,516300000.0
2009-05-12 11:24:00,0.89435,0.89485,0.89435,0.89475,493000000.0
2009-05-12 11:25:00,0.89475,0.8948,0.89465,0.8947,693400002.0
2009-05-12 11:26:00,0.8947,0.8948,0.89465,0.89465,627200001.0
2009-05-12 11:27:00,0.8947,0.89485,0.8942,0.8942,481000000.0
2009-05-12 11:28:00,0.8942,0.8945,0.8942,0.8944,479799996.0
2009-05-12 11:29:00,0.89445,0.8946,0.8944,0.89445,650600000.0
2009-05-12 11:30:00,0.89445,0.8945,0.89425,0.89445,303000000.0
2009-05-12 11:31:00,0.89445,0.8946,0.89425,0.8946,525400000.0
2009-05-12 11:32:00,0.89465,0.8951,0.89465,0.8951,583200003.0
2009-05-12 11:33:00,0.89515,0.89515,0.8949,0.895,476200000.0
2009-05-12 11:34:00,0.89505,0.8951,0.89455,0.8946,617000000.0
2009-05-12 11:35:00,0.8946,0.8948,0.8944,0.89455,449000000.0
2009-05-12 11:36:00,0.89455,0.8946,0.8942,0.8942,203200000.0
2009-05-12 11:37:00,0.8942,0.8944,0.8941,0.89415,544600000.0
2009-05-12 11:38:00,0.89415,0.89455,0.89415,0.89445,565400000.0
2009-05-12 11:39:00,0.8945,0.89465,0.89415,0.89425,762400000.0
2009-05-12 11:40:00,0.8943,0.8944,0.8932,0.8934,585800000.0
2009-05-12 11:41:00,0.8934,0.8936,0.89325,0.8933,491600002.0
2009-05-12 11:42:00,0.8933,0.8933,0.893,0.8932,534799999.0
2009-05-12 11:43:00,0.8932,0.89345,0.89305,0.8932,545799998.0
2009-05-12 11:44:00,0.89325,0.8936,0.89315,0.89355,795599998.0
2009-05-12 11:45:00,0.89355,0.89355,0.89325,0.89335,622800000.0
2009-05-12 11:46:00,0.89335,0.8934,0.89335,0.8934,194200000.0
2009-05-12 11:47:00,0.8934,0.8935,0.89335,0.89345,474400000.0
2009-05-12 11:48:00,0.8934,0.8935,0.89325,0.8933,418800000.0
2009-05-12 11:49:00,0.8933,0.89335,0.89315,0.8933,430000000.0
2009-05-12 11:50:00,0.8933,0.89335,0.8931,0.89315,227400000.0
2009-05-12 11:51:00,0.89315,0.8932,0.8929,0.89305,392200000.0
2009-05-12 11:52:00,0.89305,0.89315,0.89285,0.89285,530200000.0
2009-05-12 11:53:00,0.89285,0.8931,0.89285,0.893,558600003.0
2009-05-12 11:54:00,0.893,0.89325,0.893,0.8931,462600000.0
2009-05-12 11:55:00,0.89305,0.8933,0.89305,0.8931,356400000.0
2009-05-12 11:56:00,0.8931,0.8932,0.893,0.89315,969599997.0
2009-05-12 11:57:00,0.8931,0.8932,0.89305,0.89315,741999999.0
2009-05-12 11:58:00,0.89315,0.89325,0.89315,0.89325,180800000.0
2009-05-12 11:59:00,0.89315,0.89335,0.89315,0.8933,395600000.0
2009-05-12 12:00:00,0.8933,0.8938,0.8933,0.89365,751800001.0
2009-05-12 12:01:00,0.8937,0.8938,0.8933,0.8935,544000000.0
2009-05-12 12:02:00,0.89345,0.8935,0.8931,0.89325,381200000.0
2009-05-12 12:03:00,0.89325,0.89345,0.89315,0.89345,424999999.0
2009-05-12 12:04:00,0.89355,0.89375,0.89345,0.8937,236200001.0
2009-05-12 12:05:00,0.89375,0.89405,0.89375,0.89405,283200000.0
2009-05-12 12:06:00,0.89405,0.8941,0.89395,0.894,187800000.0
2009-05-12 12:07:00,0.894,0.8941,0.8938,0.89385,419000000.0
2009-05-12 12:08:00,0.894,0.894,0.8937,0.89375,655599998.0
2009-05-12 12:09:00,0.89375,0.89395,0.8937,0.8938,512200000.0
2009-05-12 12:10:00,0.89375,0.894,0.89375,0.8938,300600000.0
2009-05-12 12:11:00,0.8939,0.8941,0.8936,0.8936,428400000.0
2009-05-12 12:12:00,0.8936,0.89375,0.8935,0.89355,460400002.0
2009-05-12 12:13:00,0.89355,0.89355,0.893,0.8932,541600000.0
2009-05-12 12:14:00,0.8933,0.89335,0.89315,0.8933,691999998.0
2009-05-12 12:15:00,0.8933,0.8935,0.89325,0.89335,461200000.0
2009-05-12 12:16:00,0.89335,0.89345,0.8932,0.8932,596600000.0
2009-05-12 12:17:00,0.8932,0.8934,0.89305,0.89325,583400000.0
2009-05-12 12:18:00,0.89325,0.8933,0.893,0.89305,550000000.0
2009-05-12 12:19:00,0.893,0.8931,0.89285,0.8929,677000000.0
2009-05-12 12:20:00,0.89285,0.8931,0.89285,0.8931,588800000.0
2009-05-12 12:21:00,0.89305,0.89325,0.89305,0.89315,426999999.0
2009-05-12 12:22:00,0.89315,0.8932,0.89305,0.8932,671600000.0
2009-05-12 12:23:00,0.89315,0.89335,0.8931,0.89325,185000000.0
2009-05-12 12:24:00,0.89325,0.8934,0.89315,0.8932,318400000.0
2009-05-12 12:25:00,0.89325,0.8933,0.8931,0.89325,552799999.0
2009-05-12 12:26:00,0.89325,0.8933,0.89315,0.89315,176000000.0
2009-05-12 12:27:00,0.89315,0.8932,0.89295,0.893,404600000.0
2009-05-12 12:28:00,0.89305,0.8934,0.89295,0.89335,388200001.0
2009-05-12 12:29:00,0.89335,0.8934,0.89315,0.89335,394600000.0
2009-05-12 12:30:00,0.89335,0.8934,0.89315,0.8932,373000000.0
2009-05-12 12:31:00,0.89325,0.8933,0.8932,0.89325,377600000.0
2009-05-12 12:32:00,0.89325,0.89345,0.89315,0.8934,413800000.0
2009-05-12 12:33:00,0.8934,0.8934,0.8933,0.89335,149000000.0
2009-05-12 12:34:00,0.89335,0.8936,0.8933,0.89335,406400000.0
2009-05-12 12:35:00,0.89335,0.89345,0.89325,0.89335,554800000.0
2009-05-12 12:36:00,0.89335,0.8935,0.89335,0.8935,322200000.0
2009-05-12 12:37:00,0.8934,0.8934,0.89315,0.8932,255800000.0
2009-05-12 12:38:00,0.8932,0.8932,0.8929,0.893,269400000.0
2009-05-12 12:39:00,0.893,0.89305,0.89295,0.89295,399200000.0
2009-05-12 12:40:00,0.89305,0.89315,0.89275,0.8928,402400000.0
2009-05-12 12:41:00,0.89275,0.89285,0.89275,0.8928,129200000.0
2009-05-12 12:42:00,0.8928,0.89295,0.89265,0.8927,442800000.0
2009-05-12 12:43:00,0.8927,0.8927,0.89235,0.89235,299000000.0
2009-05-12 12:44:00,0.89235,0.8926,0.89235,0.89255,332200000.0
2009-05-12 12:45:00,0.89255,0.8926,0.8924,0.8925,327800000.0
2009-05-12 12:46:00,0.8925,0.8925,0.89245,0.8925,345600000.0
2009-05-12 12:47:00,0.89255,0.89255,0.8925,0.89255,50000000.0
2009-05-12 12:48:00,0.89255,0.89255,0.8923,0.8924,179200000.0
2009-05-12 12:49:00,0.8924,0.8926,0.8924,0.8926,153400000.0
2009-05-12 12:50:00,0.8926,0.89275,0.8926,0.8927,263000000.0
2009-05-12 12:51:00,0.8927,0.8928,0.8925,0.8925,322200000.0
2009-05-12 12:52:00,0.8925,0.89265,0.8925,0.89255,164400000.0
2009-05-12 12:53:00,0.89255,0.89265,0.89235,0.8926,162400000.0
2009-05-12 12:54:00,0.8926,0.8929,0.8925,0.89285,193200000.0
2009-05-12 12:55:00,0.8928,0.8928,0.8925,0.8926,273400000.0
2009-05-12 12:56:00,0.8926,0.8926,0.8925,0.89255,245400000.0
2009-05-12 12:57:00,0.8926,0.89265,0.8925,0.8926,202200000.0
2009-05-12 12:58:00,0.8926,0.89275,0.89255,0.8927,149400000.0
2009-05-12 12:59:00,0.8927,0.89275,0.89245,0.89245,492000000.0
2009-05-12 13:00:00,0.89245,0.8925,0.89215,0.89215,650000001.0
2009-05-12 13:01:00,0.89215,0.8922,0.892,0.892,637600001.0
2009-05-12 13:02:00,0.892,0.89205,0.8917,0.8918,256000000.0
2009-05-12 13:03:00,0.8918,0.892,0.8918,0.89195,77599999.0
2009-05-12 13:04:00,0.892,0.89255,0.89195,0.89245,154600000.0
2009-05-12 13:05:00,0.89245,0.89265,0.89225,0.89265,206600000.0
2009-05-12 13:06:00,0.89255,0.89295,0.89245,0.89285,195200000.0
2009-05-12 13:07:00,0.89285,0.8929,0.89275,0.8928,212600000.0
2009-05-12 13:08:00,0.8928,0.89285,0.8927,0.8927,169000000.0
2009-05-12 13:09:00,0.89275,0.8929,0.89275,0.8929,182200000.0
2009-05-12 13:10:00,0.8929,0.8929,0.89275,0.8928,155200000.0
2009-05-12 13:11:00,0.8928,0.89285,0.89265,0.8927,207000000.0
2009-05-12 13:12:00,0.89265,0.8928,0.89265,0.8927,142400000.0
2009-05-12 13:13:00,0.89275,0.893,0.89275,0.89295,149200000.0
2009-05-12 13:14:00,0.89295,0.89295,0.89275,0.8929,312600000.0
2009-05-12 13:15:00,0.8929,0.8929,0.8928,0.89285,103000000.0
2009-05-12 13:16:00,0.89285,0.8929,0.89275,0.8928,387400000.0
2009-05-12 13:17:00,0.8928,0.89295,0.8927,0.89295,478600000.0
2009-05-12 13:18:00,0.893,0.8935,0.89295,0.8933,622600000.0
2009-05-12 13:19:00,0.8933,0.89365,0.8933,0.89355,744000003.0
2009-05-12 13:20:00,0.89355,0.8936,0.8935,0.8935,239600000.0
2009-05-12 13:21:00,0.8935,0.8939,0.8935,0.8939,421800000.0
2009-05-12 13:22:00,0.89385,0.8941,0.8938,0.89405,193400000.0
2009-05-12 13:23:00,0.89405,0.89425,0.89405,0.89415,215400000.0
2009-05-12 13:24:00,0.89415,0.8942,0.894,0.8941,182400000.0
2009-05-12 13:25:00,0.8941,0.89415,0.89405,0.8941,336400000.0
2009-05-12 13:26:00,0.8941,0.8944,0.894,0.89405,253800000.0
2009-05-12 13:27:00,0.89405,0.89435,0.89405,0.89425,639000000.0
2009-05-12 13:28:00,0.89425,0.8946,0.8942,0.89445,515200000.0
2009-05-12 13:29:00,0.8945,0.8945,0.894,0.89415,378200000.0
2009-05-12 13:30:00,0.89405,0.89415,0.89375,0.89385,403400001.0
2009-05-12 13:31:00,0.8939,0.89405,0.89385,0.8939,353800000.0
2009-05-12 13:32:00,0.8939,0.89405,0.8939,0.89405,251600000.0
2009-05-12 13:33:00,0.8941,0.8941,0.8939,0.894,273599999.0
2009-05-12 13:34:00,0.894,0.89425,0.89395,0.89415,370000001.0
2009-05-12 13:35:00,0.89415,0.89425,0.8941,0.89425,324800000.0
2009-05-12 13:36:00,0.8942,0.89435,0.8942,0.89425,257600000.0
2009-05-12 13:37:00,0.8943,0.8943,0.89405,0.8941,321800000.0
2009-05-12 13:38:00,0.8941,0.89415,0.894,0.89405,164600000.0
2009-05-12 13:39:00,0.89405,0.89405,0.8939,0.89395,545599999.0
2009-05-12 13:40:00,0.89395,0.89415,0.8939,0.89405,368400000.0
2009-05-12 13:41:00,0.89405,0.8943,0.894,0.8942,336000000.0
2009-05-12 13:42:00,0.8942,0.8943,0.8941,0.89415,355200000.0
2009-05-12 13:43:00,0.89415,0.8943,0.8941,0.89415,526000002.0
2009-05-12 13:44:00,0.89415,0.89415,0.894,0.89415,374800000.0
2009-05-12 13:45:00,0.89415,0.89425,0.894,0.894,421000000.0
2009-05-12 13:46:00,0.894,0.894,0.8938,0.89385,373200000.0
2009-05-12 13:47:00,0.8939,0.894,0.8938,0.8939,519400000.0
2009-05-12 13:48:00,0.8939,0.8941,0.8936,0.894,721400000.0
2009-05-12 13:49:00,0.894,0.8941,0.89315,0.89335,548800000.0
2009-05-12 13:50:00,0.89335,0.89345,0.89315,0.89315,457800000.0
2009-05-12 13:51:00,0.89315,0.89335,0.89315,0.8932,525400000.0
2009-05-12 13:52:00,0.8932,0.8933,0.8931,0.8932,420400003.0
2009-05-12 13:53:00,0.8932,0.8933,0.89305,0.8932,377000000.0
2009-05-12 13:54:00,0.8932,0.8934,0.89315,0.8932,423800000.0
2009-05-12 13:55:00,0.8932,0.8933,0.89275,0.89275,465400000.0
2009-05-12 13:56:00,0.8928,0.8928,0.8922,0.8926,606199999.0
2009-05-12 13:57:00,0.8926,0.8927,0.89245,0.89255,421400001.0
2009-05-12 13:58:00,0.89255,0.89325,0.8925,0.89315,865199996.0
2009-05-12 13:59:00,0.89315,0.8933,0.89305,0.89315,403800000.0
2009-05-12 14:00:00,0.89315,0.89325,0.893,0.89325,347000000.0
2009-05-12 14:01:00,0.8932,0.8932,0.89295,0.893,318600000.0
2009-05-12 14:02:00,0.893,0.89305,0.8929,0.89305,420400000.0
2009-05-12 14:03:00,0.89305,0.89315,0.89305,0.89305,147600000.0
2009-05-12 14:04:00,0.8931,0.89315,0.89255,0.89295,372200000.0
2009-05-12 14:05:00,0.89285,0.89295,0.8926,0.8927,498600001.0
2009-05-12 14:06:00,0.89265,0.89285,0.8926,0.89275,607400000.0
2009-05-12 14:07:00,0.8928,0.893,0.8928,0.89285,492400002.0
2009-05-12 14:08:00,0.89285,0.89285,0.89255,0.89275,565400001.0
2009-05-12 14:09:00,0.89275,0.89285,0.89265,0.8927,493000000.0
2009-05-12 14:10:00,0.89275,0.8928,0.89265,0.8927,341800000.0
2009-05-12 14:11:00,0.89275,0.89295,0.89275,0.8928,423600000.0
2009-05-12 14:12:00,0.8928,0.893,0.89275,0.893,455000000.0
2009-05-12 14:13:00,0.893,0.893,0.89275,0.89295,311600000.0
2009-05-12 14:14:00,0.89295,0.8933,0.8929,0.8933,542000001.0
2009-05-12 14:15:00,0.89335,0.89335,0.89305,0.8932,710200001.0
2009-05-12 14:16:00,0.89315,0.89325,0.8928,0.89285,605600000.0
2009-05-12 14:17:00,0.8928,0.8929,0.8925,0.8925,363400000.0
2009-05-12 14:18:00,0.8925,0.8928,0.8925,0.8927,197200000.0
2009-05-12 14:19:00,0.89265,0.8929,0.89265,0.89275,341800000.0
2009-05-12 14:20:00,0.89285,0.89285,0.89275,0.89275,264600000.0
2009-05-12 14:21:00,0.8927,0.8929,0.8927,0.89275,720800000.0
2009-05-12 14:22:00,0.89275,0.8928,0.8926,0.8927,359600000.0
2009-05-12 14:23:00,0.8927,0.8927,0.89255,0.89255,297000000.0
2009-05-12 14:24:00,0.89255,0.89275,0.89245,0.89265,347000000.0
2009-05-12 14:25:00,0.8926,0.8927,0.8925,0.8926,339200000.0
2009-05-12 14:26:00,0.89265,0.89285,0.89265,0.89275,456600000.0
2009-05-12 14:27:00,0.89275,0.89285,0.8927,0.89275,242400000.0
2009-05-12 14:28:00,0.89275,0.89275,0.8924,0.89255,285200000.0
2009-05-12 14:29:00,0.89255,0.8929,0.89245,0.8928,331600000.0
2009-05-12 14:30:00,0.8928,0.89295,0.8923,0.8924,430800000.0
2009-05-12 14:31:00,0.8924,0.8931,0.8924,0.893,572600000.0
2009-05-12 14:32:00,0.89305,0.8931,0.8927,0.89275,510999999.0
2009-05-12 14:33:00,0.89275,0.89285,0.89255,0.8927,472400000.0
2009-05-12 14:34:00,0.89275,0.8929,0.8926,0.89285,416400000.0
2009-05-12 14:35:00,0.89285,0.8931,0.8926,0.8929,428000000.0
2009-05-12 14:36:00,0.89285,0.89305,0.8928,0.89305,293200000.0
2009-05-12 14:37:00,0.89305,0.8931,0.8928,0.89285,311800000.0
2009-05-12 14:38:00,0.8928,0.893,0.8928,0.89295,301400000.0
2009-05-12 14:39:00,0.89295,0.8933,0.8929,0.89325,479600000.0
2009-05-12 14:40:00,0.89325,0.89325,0.89295,0.89295,542800000.0
2009-05-12 14:41:00,0.89295,0.8931,0.89245,0.8925,598600000.0
2009-05-12 14:42:00,0.8925,0.8926,0.8923,0.8925,458200002.0
2009-05-12 14:43:00,0.8925,0.89255,0.89225,0.89245,356400000.0
2009-05-12 14:44:00,0.8925,0.89265,0.8925,0.89265,151800000.0
2009-05-12 14:45:00,0.89265,0.8927,0.89255,0.89265,263600000.0
2009-05-12 14:46:00,0.89265,0.8927,0.89255,0.89265,643800000.0
2009-05-12 14:47:00,0.89265,0.89315,0.8926,0.89315,365400000.0
2009-05-12 14:48:00,0.89315,0.89315,0.8927,0.893,392000000.0
2009-05-12 14:49:00,0.893,0.8931,0.8926,0.89265,549200000.0
2009-05-12 14:50:00,0.8927,0.8931,0.8925,0.89265,466800000.0
2009-05-12 14:51:00,0.8927,0.89325,0.89245,0.89295,464800000.0
2009-05-12 14:52:00,0.89295,0.89305,0.89255,0.8926,402599999.0
2009-05-12 14:53:00,0.89255,0.8928,0.89255,0.8927,397200000.0
2009-05-12 14:54:00,0.8927,0.8928,0.8926,0.8928,474000000.0
2009-05-12 14:55:00,0.89275,0.89285,0.8925,0.89285,466200000.0
2009-05-12 14:56:00,0.89285,0.89285,0.8925,0.89255,365200000.0
2009-05-12 14:57:00,0.89255,0.8928,0.89255,0.89275,450200000.0
2009-05-12 14:58:00,0.89275,0.89305,0.8927,0.893,354400000.0
2009-05-12 14:59:00,0.893,0.89395,0.893,0.89395,319800000.0
2009-05-12 15:00:00,0.894,0.89405,0.8927,0.8929,469200000.0
2009-05-12 15:01:00,0.8929,0.89305,0.89135,0.8917,607300000.0
2009-05-12 15:02:00,0.8917,0.8923,0.89165,0.89225,502399999.0
2009-05-12 15:03:00,0.89225,0.89285,0.892,0.8926,426599999.0
2009-05-12 15:04:00,0.8926,0.89265,0.89225,0.8923,551800002.0
2009-05-12 15:05:00,0.8923,0.89255,0.89225,0.8924,454200000.0
2009-05-12 15:06:00,0.8924,0.89255,0.89235,0.89245,465400000.0
2009-05-12 15:07:00,0.89245,0.8925,0.892,0.892,441200000.0
2009-05-12 15:08:00,0.892,0.8922,0.89195,0.8922,395400000.0
2009-05-12 15:09:00,0.8922,0.89245,0.8922,0.8924,236000000.0
2009-05-12 15:10:00,0.8924,0.8928,0.8923,0.8927,288600000.0
2009-05-12 15:11:00,0.89275,0.8928,0.8925,0.8925,466400000.0
2009-05-12 15:12:00,0.8925,0.8927,0.89225,0.89245,635400000.0
2009-05-12 15:13:00,0.89245,0.8925,0.89225,0.89235,336800000.0
2009-05-12 15:14:00,0.8924,0.8926,0.89235,0.89255,276200000.0
2009-05-12 15:15:00,0.89255,0.8928,0.8925,0.8926,212400000.0
2009-05-12 15:16:00,0.8926,0.8926,0.89245,0.89245,210000000.0
2009-05-12 15:17:00,0.89245,0.89245,0.89195,0.89195,694200004.0
2009-05-12 15:18:00,0.89195,0.89225,0.8918,0.8922,648400000.0
2009-05-12 15:19:00,0.8922,0.89225,0.892,0.8921,504800000.0
2009-05-12 15:20:00,0.8921,0.8925,0.89205,0.8923,603400000.0
2009-05-12 15:21:00,0.8923,0.89255,0.89205,0.89255,431200000.0
2009-05-12 15:22:00,0.89255,0.89265,0.89235,0.89235,399400000.0
2009-05-12 15:23:00,0.89235,0.89255,0.8923,0.8925,569000000.0
2009-05-12 15:24:00,0.89255,0.8931,0.89255,0.893,250800000.0
2009-05-12 15:25:00,0.89295,0.89305,0.89275,0.89295,434000000.0
2009-05-12 15:26:00,0.89295,0.89345,0.8929,0.89335,465400000.0
2009-05-12 15:27:00,0.8933,0.89355,0.89325,0.8933,635300000.0
2009-05-12 15:28:00,0.89325,0.8935,0.89325,0.89345,456600000.0
2009-05-12 15:29:00,0.89345,0.89365,0.8932,0.89335,401400000.0
2009-05-12 15:30:00,0.89335,0.8935,0.89315,0.8934,613400000.0
2009-05-12 15:31:00,0.8934,0.8941,0.8933,0.89395,671200000.0
2009-05-12 15:32:00,0.89395,0.8942,0.89395,0.89405,499200000.0
2009-05-12 15:33:00,0.89405,0.8943,0.89405,0.89415,686600000.0
2009-05-12 15:34:00,0.89415,0.8943,0.89395,0.894,735200001.0
2009-05-12 15:35:00,0.89395,0.8941,0.8938,0.89395,424400000.0
2009-05-12 15:36:00,0.89395,0.89395,0.8937,0.8938,508400000.0
2009-05-12 15:37:00,0.89375,0.894,0.89375,0.89385,354600000.0
2009-05-12 15:38:00,0.89385,0.89415,0.89375,0.89415,320200000.0
2009-05-12 15:39:00,0.8941,0.8941,0.89365,0.894,302800000.0
2009-05-12 15:40:00,0.894,0.894,0.8937,0.89385,337000000.0
2009-05-12 15:41:00,0.8939,0.89405,0.89375,0.8939,362000000.0
2009-05-12 15:42:00,0.8939,0.8944,0.89385,0.8942,436800000.0
2009-05-12 15:43:00,0.8942,0.8942,0.8939,0.89395,436200000.0
2009-05-12 15:44:00,0.894,0.8942,0.8939,0.8941,361200000.0
2009-05-12 15:45:00,0.89405,0.89415,0.89385,0.89405,488800000.0
2009-05-12 15:46:00,0.89405,0.89415,0.89395,0.89405,357200000.0
2009-05-12 15:47:00,0.89405,0.8942,0.894,0.89405,255000000.0
2009-05-12 15:48:00,0.89405,0.8942,0.89405,0.89415,392600000.0
2009-05-12 15:49:00,0.89415,0.8943,0.89405,0.89425,487200001.0
2009-05-12 15:50:00,0.89425,0.8948,0.89425,0.89465,307600000.0
2009-05-12 15:51:00,0.89475,0.89475,0.89435,0.89445,298800000.0
2009-05-12 15:52:00,0.89445,0.8945,0.89425,0.89445,394600000.0
2009-05-12 15:53:00,0.89445,0.8946,0.8943,0.89445,417600000.0
2009-05-12 15:54:00,0.89445,0.89465,0.89435,0.8945,366000000.0
2009-05-12 15:55:00,0.89445,0.89465,0.8944,0.89445,337200000.0
2009-05-12 15:56:00,0.89445,0.8948,0.89445,0.8947,451800000.0
2009-05-12 15:57:00,0.8947,0.8947,0.8945,0.8945,442400000.0
2009-05-12 15:58:00,0.89455,0.8947,0.89445,0.89465,401200000.0
2009-05-12 15:59:00,0.89465,0.8947,0.8943,0.8946,483799999.0
2009-05-12 16:00:00,0.89465,0.89495,0.8946,0.89485,540600000.0
2009-05-12 16:01:00,0.89485,0.89485,0.8942,0.89425,599200000.0
2009-05-12 16:02:00,0.8942,0.8943,0.89405,0.8941,662200000.0
2009-05-12 16:03:00,0.8941,0.89425,0.89395,0.89405,422800000.0
2009-05-12 16:04:00,0.89405,0.8942,0.894,0.8941,301200000.0
2009-05-12 16:05:00,0.8941,0.89465,0.894,0.89465,533400000.0
2009-05-12 16:06:00,0.8946,0.89485,0.89455,0.8947,329000000.0
2009-05-12 16:07:00,0.8947,0.89525,0.89465,0.89525,329600000.0
2009-05-12 16:08:00,0.8952,0.89555,0.8952,0.89525,424200002.0
2009-05-12 16:09:00,0.89525,0.8954,0.8949,0.89495,430200000.0
2009-05-12 16:10:00,0.8949,0.8953,0.89485,0.8951,358600000.0
2009-05-12 16:11:00,0.89515,0.89535,0.89515,0.8953,369000000.0
2009-05-12 16:12:00,0.89535,0.8954,0.89505,0.8952,394400000.0
2009-05-12 16:13:00,0.8952,0.8953,0.8951,0.8952,294800000.0
2009-05-12 16:14:00,0.8952,0.8956,0.895,0.89555,425800000.0
2009-05-12 16:15:00,0.8956,0.8956,0.89535,0.89535,471900000.0
2009-05-12 16:16:00,0.89545,0.89545,0.89465,0.89465,461400000.0
2009-05-12 16:17:00,0.8946,0.89485,0.8945,0.8948,510400000.0
2009-05-12 16:18:00,0.8948,0.89485,0.8942,0.89425,384599997.0
2009-05-12 16:19:00,0.89425,0.89465,0.89415,0.89465,675199997.0
2009-05-12 16:20:00,0.89465,0.8948,0.8945,0.8947,475000000.0
2009-05-12 16:21:00,0.89475,0.8948,0.89435,0.8947,384600000.0
2009-05-12 16:22:00,0.89475,0.89485,0.89465,0.89475,491600001.0
2009-05-12 16:23:00,0.89475,0.8949,0.89465,0.89485,279600000.0
2009-05-12 16:24:00,0.89485,0.89495,0.89445,0.8946,334400000.0
2009-05-12 16:25:00,0.8946,0.89465,0.89455,0.8946,310000000.0
2009-05-12 16:26:00,0.8946,0.8949,0.8946,0.8948,662600000.0
2009-05-12 16:27:00,0.8949,0.8951,0.8945,0.8948,625700000.0
2009-05-12 16:28:00,0.89475,0.89505,0.89475,0.89495,489400000.0
2009-05-12 16:29:00,0.89495,0.8954,0.8949,0.89525,615600000.0
2009-05-12 16:30:00,0.89525,0.8953,0.8947,0.89485,643000000.0
2009-05-12 16:31:00,0.89485,0.89495,0.89425,0.8944,593800000.0
2009-05-12 16:32:00,0.8944,0.89455,0.8943,0.8944,462600000.0
2009-05-12 16:33:00,0.89435,0.89455,0.8943,0.89455,380400000.0
2009-05-12 16:34:00,0.8945,0.8947,0.8945,0.8946,700399999.0
2009-05-12 16:35:00,0.89465,0.8947,0.89455,0.8946,430400000.0
2009-05-12 16:36:00,0.8946,0.8946,0.89435,0.8944,590599998.0
2009-05-12 16:37:00,0.8944,0.89445,0.8942,0.8942,804799997.0
2009-05-12 16:38:00,0.8942,0.89435,0.8942,0.89435,289799999.0
2009-05-12 16:39:00,0.89435,0.89445,0.8942,0.89425,613000001.0
2009-05-12 16:40:00,0.89425,0.8943,0.89405,0.89405,670000002.0
2009-05-12 16:41:00,0.8941,0.89425,0.89405,0.89415,539800000.0
2009-05-12 16:42:00,0.8941,0.89435,0.8941,0.8942,536200000.0
2009-05-12 16:43:00,0.89425,0.89455,0.8942,0.8945,444200000.0
2009-05-12 16:44:00,0.8945,0.89475,0.89445,0.89465,675599999.0
2009-05-12 16:45:00,0.89465,0.89495,0.8946,0.89485,893199999.0
2009-05-12 16:46:00,0.89485,0.89495,0.89475,0.8948,666400001.0
2009-05-12 16:47:00,0.8948,0.89485,0.8945,0.8945,432600004.0
2009-05-12 16:48:00,0.89455,0.89455,0.89415,0.89425,628200005.0
2009-05-12 16:49:00,0.89425,0.89455,0.89415,0.8943,885600001.0
2009-05-12 16:50:00,0.8943,0.89455,0.89425,0.89455,532800000.0
2009-05-12 16:51:00,0.89455,0.8946,0.8944,0.8945,621600001.0
2009-05-12 16:52:00,0.8945,0.8946,0.89435,0.89435,592800000.0
2009-05-12 16:53:00,0.89435,0.89455,0.89435,0.89445,453200000.0
2009-05-12 16:54:00,0.89445,0.8945,0.89425,0.8943,297200000.0
2009-05-12 16:55:00,0.8943,0.89445,0.89425,0.8944,501800000.0
2009-05-12 16:56:00,0.8944,0.8948,0.89435,0.8947,746199999.0
2009-05-12 16:57:00,0.8947,0.8948,0.89465,0.89465,423800000.0
2009-05-12 16:58:00,0.89465,0.89465,0.89375,0.8938,799200000.0
2009-05-12 16:59:00,0.89385,0.894,0.8936,0.8936,936400001.0
2009-05-12 17:00:00,0.89365,0.8948,0.8936,0.89435,697200001.0
2009-05-12 17:01:00,0.89435,0.8951,0.89435,0.8949,681500000.0
2009-05-12 17:02:00,0.8949,0.89515,0.8947,0.89505,999200003.0
2009-05-12 17:03:00,0.8951,0.89515,0.8947,0.8948,762400001.0
2009-05-12 17:04:00,0.8948,0.8948,0.8944,0.8947,687800000.0
2009-05-12 17:05:00,0.8947,0.8947,0.8945,0.8947,822199999.0
2009-05-12 17:06:00,0.8947,0.89505,0.89465,0.89495,990400000.0
2009-05-12 17:07:00,0.89495,0.895,0.89455,0.89465,589000000.0
2009-05-12 17:08:00,0.89475,0.8948,0.89435,0.89445,825800001.0
2009-05-12 17:09:00,0.8944,0.89475,0.8944,0.89475,900400004.0
2009-05-12 17:10:00,0.8949,0.895,0.8947,0.8949,688999999.0
2009-05-12 17:11:00,0.89495,0.89495,0.8945,0.8948,645399999.0
2009-05-12 17:12:00,0.8948,0.8949,0.8947,0.89475,757000000.0
2009-05-12 17:13:00,0.89475,0.8951,0.89475,0.89495,726000000.0
2009-05-12 17:14:00,0.89495,0.895,0.8947,0.89475,748999998.0
2009-05-12 17:15:00,0.89475,0.8954,0.89475,0.89535,625200000.0
2009-05-12 17:16:00,0.8954,0.89545,0.89505,0.89505,499200000.0
2009-05-12 17:17:00,0.895,0.895,0.89465,0.89475,634200000.0
2009-05-12 17:18:00,0.8947,0.89475,0.89455,0.89465,790400000.0
2009-05-12 17:19:00,0.89465,0.89475,0.8946,0.8947,676400000.0
2009-05-12 17:20:00,0.8947,0.8948,0.89465,0.89475,508200000.0
2009-05-12 17:21:00,0.89475,0.89475,0.89455,0.8946,692599999.0
2009-05-12 17:22:00,0.8946,0.8948,0.89455,0.89465,653600000.0
2009-05-12 17:23:00,0.8947,0.8948,0.8946,0.89475,650400000.0
2009-05-12 17:24:00,0.8947,0.8948,0.89455,0.89465,998800001.0
2009-05-12 17:25:00,0.89465,0.89485,0.89465,0.89475,500200000.0
2009-05-12 17:26:00,0.89475,0.89485,0.89435,0.89435,394200000.0
2009-05-12 17:27:00,0.8944,0.89485,0.89425,0.8947,797399998.0
2009-05-12 17:28:00,0.8947,0.8949,0.8939,0.89405,791600001.0
2009-05-12 17:29:00,0.89405,0.89425,0.89375,0.89385,909199996.0
2009-05-12 17:30:00,0.89385,0.89425,0.8936,0.894,597800000.0
2009-05-12 17:31:00,0.89395,0.8943,0.8939,0.8942,569800000.0
2009-05-12 17:32:00,0.8942,0.8944,0.89415,0.8943,461200000.0
2009-05-12 17:33:00,0.8943,0.8944,0.89415,0.8943,240000000.0
2009-05-12 17:34:00,0.8943,0.8944,0.89415,0.89415,400000000.0
2009-05-12 17:35:00,0.89415,0.8944,0.89415,0.8944,729799998.0
2009-05-12 17:36:00,0.89445,0.89455,0.89435,0.89455,808000000.0
2009-05-12 17:37:00,0.8946,0.89485,0.8945,0.8947,470600000.0
2009-05-12 17:38:00,0.8947,0.89475,0.89455,0.8946,566800000.0
2009-05-12 17:39:00,0.89465,0.89465,0.89445,0.89445,570600004.0
2009-05-12 17:40:00,0.89445,0.8945,0.89395,0.89405,769600000.0
2009-05-12 17:41:00,0.89405,0.89435,0.894,0.89425,468600001.0
2009-05-12 17:42:00,0.8943,0.89435,0.8942,0.8942,252000000.0
2009-05-12 17:43:00,0.8942,0.89525,0.8942,0.89525,295000000.0
2009-05-12 17:44:00,0.8952,0.89535,0.8947,0.8947,392200000.0
2009-05-12 17:45:00,0.89475,0.89485,0.8946,0.89465,407000000.0
2009-05-12 17:46:00,0.89465,0.8949,0.89465,0.8949,276600000.0
2009-05-12 17:47:00,0.8949,0.895,0.8946,0.8947,405400000.0
2009-05-12 17:48:00,0.8947,0.8951,0.8947,0.895,302800000.0
2009-05-12 17:49:00,0.895,0.89505,0.89485,0.89495,419200000.0
2009-05-12 17:50:00,0.89495,0.89505,0.89455,0.8948,265200000.0
2009-05-12 17:51:00,0.89475,0.89505,0.89475,0.895,439000000.0
2009-05-12 17:52:00,0.89495,0.89525,0.8949,0.89505,234500000.0
2009-05-12 17:53:00,0.89505,0.8951,0.8948,0.895,133200000.0
2009-05-12 17:54:00,0.89505,0.89515,0.89495,0.89505,267000000.0
2009-05-12 17:55:00,0.89505,0.8951,0.895,0.895,370200000.0
2009-05-12 17:56:00,0.895,0.89515,0.895,0.895,304599999.0
2009-05-12 17:57:00,0.89505,0.89505,0.89475,0.8948,306800000.0
2009-05-12 17:58:00,0.8948,0.8949,0.89475,0.89485,254400000.0
2009-05-12 17:59:00,0.89485,0.8949,0.89465,0.89475,698199992.0
2009-05-12 18:00:00,0.89475,0.895,0.8947,0.89495,470400000.0
2009-05-12 18:01:00,0.89495,0.89505,0.89485,0.89495,247400000.0
2009-05-12 18:02:00,0.89495,0.895,0.8949,0.89495,211400000.0
2009-05-12 18:03:00,0.8949,0.895,0.8948,0.89495,466799995.0
2009-05-12 18:04:00,0.895,0.89505,0.8948,0.89485,237600000.0
2009-05-12 18:05:00,0.8948,0.89485,0.89445,0.8946,171600000.0
2009-05-12 18:06:00,0.89455,0.8948,0.89455,0.89475,108200000.0
2009-05-12 18:07:00,0.8947,0.89475,0.8943,0.89435,154800000.0
2009-05-12 18:08:00,0.89435,0.89465,0.89425,0.8944,329800000.0
2009-05-12 18:09:00,0.89435,0.8945,0.8943,0.89445,193000000.0
2009-05-12 18:10:00,0.8945,0.8945,0.89425,0.8943,290800000.0
2009-05-12 18:11:00,0.8943,0.8947,0.8943,0.89465,229600000.0
2009-05-12 18:12:00,0.8947,0.8948,0.89455,0.89455,219800000.0
2009-05-12 18:13:00,0.89455,0.8946,0.8943,0.8943,416200000.0
2009-05-12 18:14:00,0.89435,0.8944,0.8939,0.894,289200000.0
2009-05-12 18:15:00,0.894,0.89415,0.89375,0.8939,269399999.0
2009-05-12 18:16:00,0.8939,0.8939,0.8933,0.89335,296200000.0
2009-05-12 18:17:00,0.8934,0.8937,0.8933,0.89365,268000000.0
2009-05-12 18:18:00,0.89365,0.8938,0.8936,0.8937,276200000.0
2009-05-12 18:19:00,0.8937,0.8938,0.8936,0.8938,241200000.0
2009-05-12 18:20:00,0.8939,0.8942,0.8938,0.8941,140800000.0
2009-05-12 18:21:00,0.89415,0.89415,0.8939,0.894,258200000.0
2009-05-12 18:22:00,0.894,0.8944,0.89395,0.8943,181400000.0
2009-05-12 18:23:00,0.8943,0.89445,0.8942,0.89425,225000000.0
2009-05-12 18:24:00,0.8943,0.8944,0.89375,0.89375,299400000.0
2009-05-12 18:25:00,0.8937,0.89385,0.89365,0.8938,168800000.0
2009-05-12 18:26:00,0.8938,0.8941,0.8937,0.8941,245200000.0
2009-05-12 18:27:00,0.8941,0.8942,0.89395,0.894,355000000.0
2009-05-12 18:28:00,0.894,0.89405,0.8937,0.8937,250400000.0
2009-05-12 18:29:00,0.8938,0.89415,0.89375,0.89395,203000000.0
2009-05-12 18:30:00,0.89395,0.8941,0.89365,0.89385,419400001.0
2009-05-12 18:31:00,0.8938,0.894,0.8936,0.89365,283800000.0
2009-05-12 18:32:00,0.89365,0.8937,0.8935,0.8937,287200000.0
2009-05-12 18:33:00,0.8937,0.89415,0.8937,0.894,523400000.0
2009-05-12 18:34:00,0.894,0.89415,0.89395,0.89405,330000000.0
2009-05-12 18:35:00,0.89405,0.89415,0.89395,0.89405,355999999.0
2009-05-12 18:36:00,0.89415,0.89415,0.8939,0.89395,275200000.0
2009-05-12 18:37:00,0.894,0.8941,0.894,0.89405,173800000.0
2009-05-12 18:38:00,0.89405,0.89405,0.89395,0.894,81400000.0
2009-05-12 18:39:00,0.8941,0.8942,0.894,0.8941,178000000.0
2009-05-12 18:40:00,0.8941,0.8942,0.894,0.89405,277800000.0
2009-05-12 18:41:00,0.89405,0.8942,0.894,0.8941,194200000.0
2009-05-12 18:42:00,0.89415,0.89415,0.8935,0.8935,342200000.0
2009-05-12 18:43:00,0.8935,0.8936,0.8934,0.89345,427399999.0
2009-05-12 18:44:00,0.89345,0.8935,0.8932,0.89325,337800000.0
2009-05-12 18:45:00,0.89325,0.8933,0.8931,0.8931,239400001.0
2009-05-12 18:46:00,0.8931,0.89335,0.893,0.8931,197600000.0
2009-05-12 18:47:00,0.89315,0.8932,0.8931,0.89315,194600001.0
2009-05-12 18:48:00,0.8932,0.8932,0.8929,0.8929,150200000.0
2009-05-12 18:49:00,0.8929,0.89315,0.8927,0.8927,232300000.0
2009-05-12 18:50:00,0.8927,0.8927,0.89245,0.89255,296000001.0
2009-05-12 18:51:00,0.89255,0.8926,0.89255,0.8926,96600000.0
2009-05-12 18:52:00,0.8926,0.8927,0.8924,0.89245,424800000.0
2009-05-12 18:53:00,0.89245,0.8926,0.89235,0.89255,645200001.0
2009-05-12 18:54:00,0.8926,0.8927,0.8925,0.8927,153400000.0
2009-05-12 18:55:00,0.89275,0.89285,0.89255,0.8927,159800000.0
2009-05-12 18:56:00,0.89265,0.89285,0.89265,0.89275,178200000.0
2009-05-12 18:57:00,0.89275,0.893,0.89265,0.893,216400000.0
2009-05-12 18:58:00,0.893,0.89355,0.893,0.89355,269400000.0
2009-05-12 18:59:00,0.89355,0.8936,0.89325,0.89325,289400000.0
2009-05-12 19:00:00,0.89325,0.8936,0.8932,0.8935,292800000.0
2009-05-12 19:01:00,0.8935,0.8936,0.89345,0.8936,104800000.0
2009-05-12 19:02:00,0.8936,0.8937,0.8934,0.8936,216400000.0
2009-05-12 19:03:00,0.8935,0.89355,0.8933,0.8933,146000000.0
2009-05-12 19:04:00,0.8933,0.89335,0.893,0.8931,318000000.0
2009-05-12 19:05:00,0.8931,0.8933,0.893,0.89325,229800000.0
2009-05-12 19:06:00,0.89325,0.8936,0.89325,0.8936,301400000.0
2009-05-12 19:07:00,0.8936,0.8936,0.8935,0.8935,130800000.0
2009-05-12 19:08:00,0.8935,0.8936,0.8935,0.89355,92200000.0
2009-05-12 19:09:00,0.8936,0.89365,0.89355,0.8936,84200000.0
2009-05-12 19:10:00,0.89355,0.89365,0.8935,0.8935,91400000.0
2009-05-12 19:11:00,0.8935,0.8936,0.89345,0.8935,125400000.0
2009-05-12 19:12:00,0.8935,0.8937,0.8935,0.89365,85000000.0
2009-05-12 19:13:00,0.89365,0.8937,0.89345,0.8935,122600000.0
2009-05-12 19:14:00,0.89345,0.8935,0.89325,0.8934,226200000.0
2009-05-12 19:15:00,0.89335,0.8934,0.89315,0.89315,133000000.0
2009-05-12 19:16:00,0.8932,0.8933,0.8932,0.89325,72600000.0
2009-05-12 19:17:00,0.89325,0.8933,0.89325,0.8933,157200000.0
2009-05-12 19:18:00,0.89325,0.8933,0.89325,0.8933,39600000.0
2009-05-12 19:19:00,0.8933,0.89335,0.893,0.893,105400000.0
2009-05-12 19:20:00,0.893,0.893,0.8928,0.8929,105800000.0
2009-05-12 19:21:00,0.8929,0.8929,0.8928,0.8928,183200000.0
2009-05-12 19:22:00,0.8928,0.89295,0.89265,0.8927,228800000.0
2009-05-12 19:23:00,0.8927,0.8928,0.8926,0.8926,198200000.0
2009-05-12 19:24:00,0.8926,0.8929,0.8926,0.8927,190200000.0
2009-05-12 19:25:00,0.8927,0.89295,0.8927,0.8928,166400000.0
2009-05-12 19:26:00,0.8928,0.89295,0.8928,0.8929,159000000.0
2009-05-12 19:27:00,0.8929,0.89295,0.8928,0.89285,92800000.0
2009-05-12 19:28:00,0.8928,0.8928,0.8927,0.89275,105800000.0
2009-05-12 19:29:00,0.89275,0.8928,0.89275,0.8928,85400000.0
2009-05-12 19:30:00,0.8928,0.89285,0.8928,0.8928,35000000.0
2009-05-12 19:31:00,0.8928,0.8928,0.89265,0.89265,107800000.0
2009-05-12 19:32:00,0.89265,0.89275,0.89255,0.8927,142200002.0
2009-05-12 19:33:00,0.8927,0.8927,0.89265,0.89265,94400000.0
2009-05-12 19:34:00,0.89265,0.89275,0.8925,0.89275,592799999.0
2009-05-12 19:35:00,0.89275,0.8929,0.8927,0.8929,185400000.0
2009-05-12 19:36:00,0.8929,0.8929,0.8927,0.89275,321200000.0
2009-05-12 19:37:00,0.8928,0.8929,0.89275,0.8928,267000004.0
2009-05-12 19:38:00,0.8928,0.8929,0.8928,0.89285,263200000.0
2009-05-12 19:39:00,0.89285,0.89305,0.8928,0.8928,112600000.0
2009-05-12 19:40:00,0.8928,0.8928,0.89275,0.89275,144000000.0
2009-05-12 19:41:00,0.89275,0.8929,0.89275,0.8929,85400000.0
2009-05-12 19:42:00,0.89285,0.89295,0.8928,0.8928,95200000.0
2009-05-12 19:43:00,0.89285,0.8929,0.8928,0.8928,65200000.0
2009-05-12 19:44:00,0.8928,0.8928,0.8928,0.8928,17600000.0
2009-05-12 19:45:00,0.8928,0.89285,0.8928,0.8928,45400000.0
2009-05-12 19:46:00,0.8928,0.89285,0.8928,0.89285,73200002.0
2009-05-12 19:47:00,0.89285,0.8929,0.8926,0.8927,405200001.0
2009-05-12 19:48:00,0.8927,0.8928,0.8927,0.8928,75800000.0
2009-05-12 19:49:00,0.89285,0.89295,0.8928,0.89285,284400000.0
2009-05-12 19:50:00,0.8928,0.89295,0.89275,0.89275,199400000.0
2009-05-12 19:51:00,0.8928,0.893,0.89275,0.893,254400000.0
2009-05-12 19:52:00,0.893,0.8932,0.8928,0.8932,151400000.0
2009-05-12 19:53:00,0.8933,0.8933,0.893,0.893,125000000.0
2009-05-12 19:54:00,0.89295,0.893,0.89285,0.89295,151400000.0
2009-05-12 19:55:00,0.89295,0.8931,0.89295,0.8931,228200000.0
2009-05-12 19:56:00,0.89305,0.89315,0.89305,0.8931,369200000.0
2009-05-12 19:57:00,0.8931,0.8931,0.8928,0.893,492000000.0
2009-05-12 19:58:00,0.89295,0.8932,0.89295,0.8932,211200000.0
2009-05-12 19:59:00,0.8932,0.89325,0.893,0.89315,143800000.0
2009-05-12 20:00:00,0.89315,0.8932,0.8931,0.8932,95200000.0
2009-05-12 20:01:00,0.8932,0.8932,0.893,0.89305,108000000.0
2009-05-12 20:02:00,0.89305,0.89315,0.893,0.8931,100400000.0
2009-05-12 20:03:00,0.8931,0.8932,0.89285,0.8929,281800000.0
2009-05-12 20:04:00,0.8929,0.8932,0.8927,0.8929,154800000.0
2009-05-12 20:05:00,0.8929,0.8929,0.89275,0.89275,88000000.0
2009-05-12 20:06:00,0.89275,0.89305,0.8927,0.89305,167400000.0
2009-05-12 20:07:00,0.89305,0.8931,0.8929,0.8931,86800000.0
2009-05-12 20:08:00,0.8931,0.89325,0.89305,0.89325,105400000.0
2009-05-12 20:09:00,0.89325,0.89325,0.893,0.89305,69200000.0
2009-05-12 20:10:00,0.89305,0.89315,0.893,0.8931,84200000.0
2009-05-12 20:11:00,0.8931,0.8932,0.893,0.89315,92800000.0
2009-05-12 20:12:00,0.89315,0.89335,0.89315,0.8933,139600000.0
2009-05-12 20:13:00,0.8933,0.8933,0.89325,0.89325,57200000.0
2009-05-12 20:14:00,0.89325,0.8933,0.89325,0.8933,104600000.0
2009-05-12 20:15:00,0.8933,0.89335,0.8932,0.8933,85200000.0
2009-05-12 20:16:00,0.8933,0.8934,0.89325,0.89325,121200000.0
2009-05-12 20:17:00,0.89325,0.89335,0.89325,0.89335,78600000.0
2009-05-12 20:18:00,0.8933,0.8934,0.8933,0.89335,59200000.0
2009-05-12 20:19:00,0.89335,0.89375,0.89335,0.8937,90000000.0
2009-05-12 20:20:00,0.8937,0.89375,0.8935,0.89355,98600000.0
2009-05-12 20:21:00,0.89355,0.89365,0.8935,0.89355,138800000.0
2009-05-12 20:22:00,0.8935,0.89395,0.8935,0.89395,95600000.0
2009-05-12 20:23:00,0.89395,0.89395,0.8938,0.8938,130800000.0
2009-05-12 20:24:00,0.8938,0.89385,0.8938,0.8938,89600000.0
2009-05-12 20:25:00,0.8938,0.8938,0.8938,0.8938,185800000.0
2009-05-12 20:26:00,0.8938,0.8939,0.8938,0.8939,256600000.0
2009-05-12 20:27:00,0.8939,0.8939,0.8933,0.8933,320800000.0
2009-05-12 20:28:00,0.89335,0.89355,0.8933,0.8935,181200000.0
2009-05-12 20:29:00,0.8935,0.8936,0.89345,0.8935,144800000.0
2009-05-12 20:30:00,0.89355,0.89365,0.89355,0.89355,145400000.0
2009-05-12 20:31:00,0.89355,0.89365,0.89355,0.8936,130600000.0
2009-05-12 20:32:00,0.8936,0.89375,0.89355,0.8937,122400000.0
2009-05-12 20:33:00,0.8937,0.8938,0.8936,0.8936,130400000.0
2009-05-12 20:34:00,0.89365,0.89375,0.8936,0.8937,75600000.0
2009-05-12 20:35:00,0.8937,0.8937,0.8936,0.89365,65000000.0
2009-05-12 20:36:00,0.89365,0.8939,0.89365,0.89385,239800000.0
2009-05-12 20:37:00,0.8938,0.8939,0.89375,0.89385,192400000.0
2009-05-12 20:38:00,0.8938,0.89395,0.89375,0.89385,226600000.0
2009-05-12 20:39:00,0.89385,0.89415,0.8938,0.8941,247600000.0
2009-05-12 20:40:00,0.89405,0.8941,0.89345,0.8936,207600000.0
2009-05-12 20:41:00,0.8936,0.8936,0.8934,0.8935,183000000.0
2009-05-12 20:42:00,0.8935,0.8935,0.89295,0.89305,251600000.0
2009-05-12 20:43:00,0.8931,0.8931,0.8929,0.89295,182800000.0
2009-05-12 20:44:00,0.893,0.8931,0.89295,0.8931,269600000.0
2009-05-12 20:45:00,0.8931,0.8933,0.89305,0.8932,170600000.0
2009-05-12 20:46:00,0.8932,0.8932,0.89295,0.893,241600000.0
2009-05-12 20:47:00,0.89305,0.8931,0.893,0.893,107200000.0
2009-05-12 20:48:00,0.89295,0.893,0.89295,0.89295,56000000.0
2009-05-12 20:49:00,0.89295,0.893,0.89295,0.893,103200000.0
2009-05-12 20:50:00,0.893,0.893,0.8929,0.89295,271000002.0
2009-05-12 20:51:00,0.8929,0.8929,0.89265,0.89265,154200000.0
2009-05-12 20:52:00,0.8927,0.89275,0.89265,0.8927,283200000.0
2009-05-12 20:53:00,0.8927,0.8929,0.8927,0.8929,286800000.0
2009-05-12 20:54:00,0.89295,0.89295,0.8927,0.8927,180200000.0
2009-05-12 20:55:00,0.8927,0.8928,0.89255,0.89265,479200000.0
2009-05-12 20:56:00,0.89265,0.8931,0.89265,0.89305,344200000.0
2009-05-12 20:57:00,0.89305,0.89325,0.8929,0.8929,233800000.0
2009-05-12 20:58:00,0.89275,0.89295,0.8925,0.89285,205400000.0
2009-05-12 20:59:00,0.89285,0.8932,0.8927,0.89315,445800000.0
2009-05-12 21:00:00,0.89305,0.89335,0.89305,0.89335,348000002.0
2009-05-12 21:01:00,0.89335,0.89345,0.8933,0.89335,163800000.0
2009-05-12 21:02:00,0.89335,0.89345,0.8931,0.8933,467200000.0
2009-05-12 21:03:00,0.89335,0.8935,0.8933,0.89335,376800000.0
2009-05-12 21:04:00,0.89335,0.89335,0.8932,0.8932,454800000.0
2009-05-12 21:05:00,0.8932,0.89325,0.89315,0.89315,234800000.0
2009-05-12 21:06:00,0.8932,0.89355,0.89315,0.89345,205400000.0
2009-05-12 21:07:00,0.89345,0.8936,0.89345,0.8935,260400000.0
2009-05-12 21:08:00,0.8935,0.8935,0.89335,0.89335,48800000.0
2009-05-12 21:09:00,0.8934,0.89355,0.89335,0.89335,239000000.0
2009-05-12 21:10:00,0.89335,0.89345,0.89315,0.89325,214400000.0
2009-05-12 21:11:00,0.89325,0.8934,0.8932,0.8934,220400000.0
2009-05-12 21:12:00,0.89345,0.89345,0.89335,0.89345,47600000.0
2009-05-12 21:13:00,0.89345,0.8935,0.89345,0.89345,142000000.0
2009-05-12 21:14:00,0.89345,0.89345,0.89335,0.8934,87800000.0
2009-05-12 21:15:00,0.89335,0.89355,0.89335,0.89335,232200000.0
2009-05-12 21:16:00,0.8934,0.8934,0.8933,0.89335,156800000.0
2009-05-12 21:17:00,0.89335,0.89335,0.8933,0.89335,12800000.0
2009-05-12 21:18:00,0.8933,0.89335,0.8933,0.89335,83800000.0
2009-05-12 21:19:00,0.8934,0.8934,0.89335,0.8934,22600000.0
2009-05-12 21:20:00,0.89335,0.8934,0.89335,0.89335,12800000.0
2009-05-12 21:21:00,0.89335,0.89335,0.89335,0.89335,7400000.0
2009-05-12 21:22:00,0.89335,0.89335,0.8933,0.8933,51600000.0
2009-05-12 21:23:00,0.8933,0.89335,0.8933,0.89335,73600000.0
2009-05-12 21:24:00,0.89335,0.8934,0.8933,0.89335,52800000.0
2009-05-12 21:25:00,0.8934,0.8934,0.8933,0.8933,84400000.0
2009-05-12 21:26:00,0.89335,0.89335,0.8932,0.89325,455799996.0
2009-05-12 21:27:00,0.8933,0.8933,0.89325,0.89325,161600000.0
2009-05-12 21:28:00,0.89325,0.8933,0.8932,0.89325,225400006.0
2009-05-12 21:29:00,0.8932,0.89325,0.8932,0.8932,99400003.0
2009-05-12 21:30:00,0.8932,0.89325,0.89315,0.89325,118800002.0
2009-05-12 21:31:00,0.8932,0.89325,0.89305,0.8931,388000000.0
2009-05-12 21:32:00,0.8932,0.89325,0.893,0.893,537600002.0
2009-05-12 21:33:00,0.893,0.8932,0.893,0.8932,96800000.0
2009-05-12 21:34:00,0.8932,0.89335,0.8931,0.8931,53000000.0
2009-05-12 21:35:00,0.8931,0.8931,0.893,0.893,50200000.0
2009-05-12 21:36:00,0.893,0.8931,0.893,0.8931,59800000.0
2009-05-12 21:37:00,0.8931,0.8931,0.893,0.893,24200000.0
2009-05-12 21:38:00,0.893,0.89305,0.893,0.89305,23400000.0
2009-05-12 21:39:00,0.89305,0.8931,0.893,0.89305,80600000.0
2009-05-12 21:40:00,0.89305,0.89315,0.89295,0.8931,70400000.0
2009-05-12 21:41:00,0.8931,0.8933,0.8931,0.8932,89200000.0
2009-05-12 21:42:00,0.8933,0.8933,0.8932,0.89325,110400000.0
2009-05-12 21:43:00,0.89325,0.8933,0.89325,0.8933,85800000.0
2009-05-12 21:44:00,0.89325,0.8934,0.89315,0.8934,87400000.0
2009-05-12 21:45:00,0.8934,0.8935,0.89335,0.89335,66400000.0
2009-05-12 21:46:00,0.89335,0.89335,0.8932,0.89335,37800000.0
2009-05-12 21:47:00,0.8934,0.89345,0.89325,0.89335,43200000.0
2009-05-12 21:48:00,0.8934,0.89365,0.8934,0.8934,102200000.0
2009-05-12 21:49:00,0.8934,0.8936,0.8934,0.89355,74000000.0
2009-05-12 21:50:00,0.8935,0.89355,0.8934,0.8934,105200000.0
2009-05-12 21:51:00,0.89345,0.8935,0.8934,0.8934,77400000.0
2009-05-12 21:52:00,0.8934,0.89345,0.8933,0.8933,57600000.0
2009-05-12 21:53:00,0.8933,0.89335,0.8933,0.8933,61600000.0
2009-05-12 21:54:00,0.8933,0.89345,0.8932,0.8934,194800000.0
2009-05-12 21:55:00,0.8934,0.89355,0.8934,0.8934,196000000.0
2009-05-12 21:56:00,0.8934,0.89355,0.89335,0.89355,109600000.0
2009-05-12 21:57:00,0.8935,0.89355,0.89345,0.89345,72800000.0
2009-05-12 21:58:00,0.89345,0.8935,0.8934,0.8935,58000000.0
2009-05-12 21:59:00,0.8935,0.89355,0.8933,0.8933,89800000.0
2009-05-12 22:00:00,0.8933,0.8933,0.89315,0.8932,79000000.0
2009-05-12 22:01:00,0.8932,0.8932,0.8931,0.89315,31200000.0
2009-05-12 22:02:00,0.89315,0.8932,0.8931,0.8932,34800000.0
2009-05-12 22:03:00,0.8932,0.89335,0.8932,0.8933,21200000.0
2009-05-12 22:04:00,0.8934,0.89345,0.8932,0.89325,46600000.0
2009-05-12 22:05:00,0.89325,0.89335,0.89325,0.8933,16000000.0
2009-05-12 22:06:00,0.8933,0.8933,0.8933,0.8933,3000000.0
2009-05-12 22:07:00,0.8933,0.89335,0.89325,0.89325,11000000.0
2009-05-12 22:08:00,0.89335,0.89335,0.89325,0.89335,35000000.0
2009-05-12 22:09:00,0.8933,0.8933,0.8932,0.8933,36000000.0
2009-05-12 22:10:00,0.8933,0.8933,0.8932,0.8932,26600000.0
2009-05-12 22:11:00,0.8932,0.8933,0.8932,0.8933,14400000.0
2009-05-12 22:12:00,0.8933,0.89335,0.89315,0.89335,94000000.0
2009-05-12 22:13:00,0.8933,0.89355,0.8933,0.89345,89000000.0
2009-05-12 22:14:00,0.89345,0.8935,0.8934,0.89345,49400000.0
2009-05-12 22:15:00,0.89335,0.89345,0.8933,0.89335,78000000.0
2009-05-12 22:16:00,0.8933,0.8933,0.8932,0.8933,59400000.0
2009-05-12 22:17:00,0.89335,0.8934,0.89325,0.89335,39400000.0
2009-05-12 22:18:00,0.89335,0.89335,0.89325,0.8933,23200000.0
2009-05-12 22:19:00,0.8933,0.8933,0.89325,0.8933,5000000.0
2009-05-12 22:20:00,0.89325,0.8933,0.89315,0.8933,26200000.0
2009-05-12 22:21:00,0.8933,0.89335,0.8933,0.89335,20200000.0
2009-05-12 22:22:00,0.8933,0.8933,0.8932,0.8932,35400000.0
2009-05-12 22:23:00,0.8932,0.89325,0.8932,0.89325,17200000.0
2009-05-12 22:24:00,0.8933,0.8933,0.89325,0.89325,24000000.0
2009-05-12 22:25:00,0.8933,0.89335,0.89325,0.8933,33800000.0
2009-05-12 22:26:00,0.8933,0.8933,0.8933,0.8933,5000000.0
2009-05-12 22:27:00,0.8933,0.8933,0.89325,0.8933,5400000.0
2009-05-12 22:28:00,0.8933,0.89335,0.8933,0.89335,6400000.0
2009-05-12 22:29:00,0.8934,0.8934,0.89335,0.89335,9600000.0
2009-05-12 22:30:00,0.8934,0.89355,0.8934,0.89355,33800000.0
2009-05-12 22:31:00,0.89355,0.89355,0.89345,0.89355,31400000.0
2009-05-12 22:32:00,0.89355,0.8937,0.89345,0.8936,21000000.0
2009-05-12 22:33:00,0.89365,0.89365,0.8936,0.89365,11600000.0
2009-05-12 22:34:00,0.8936,0.8936,0.8936,0.8936,4400000.0
2009-05-12 22:35:00,0.8935,0.8935,0.8931,0.89325,74200000.0
2009-05-12 22:36:00,0.8932,0.89345,0.8932,0.89345,26600000.0
2009-05-12 22:37:00,0.8934,0.8934,0.89335,0.89335,4000000.0
2009-05-12 22:38:00,0.89335,0.8934,0.8932,0.8933,27400000.0
2009-05-12 22:39:00,0.8933,0.89335,0.89315,0.89325,33400000.0
2009-05-12 22:40:00,0.89325,0.89335,0.89325,0.8933,11000000.0
2009-05-12 22:41:00,0.8933,0.8934,0.8933,0.8933,48400000.0
2009-05-12 22:42:00,0.8933,0.8934,0.89315,0.89335,58200000.0
2009-05-12 22:43:00,0.89335,0.89345,0.89335,0.89335,8400000.0
2009-05-12 22:44:00,0.89325,0.8933,0.89325,0.8933,28200000.0
2009-05-12 22:45:00,0.89335,0.89335,0.8933,0.8933,7600000.0
2009-05-12 22:46:00,0.89335,0.89335,0.8933,0.8933,7400000.0
2009-05-12 22:47:00,0.89288,0.89313,0.89282,0.89282,204800000.0
2009-05-12 22:48:00,0.8933,0.89335,0.8933,0.89335,3000000.0
2009-05-12 22:49:00,0.8933,0.8935,0.89325,0.89325,62200000.0
2009-05-12 22:50:00,0.8933,0.8933,0.8932,0.8932,17200000.0
2009-05-12 22:51:00,0.8932,0.8933,0.8931,0.8933,43800000.0
2009-05-12 22:52:00,0.8933,0.89335,0.8932,0.8933,85400000.0
2009-05-12 22:53:00,0.8933,0.89345,0.89325,0.89345,52000000.0
2009-05-12 22:54:00,0.89355,0.8937,0.89355,0.8936,64600000.0
2009-05-12 22:55:00,0.8936,0.89365,0.89355,0.89355,33600000.0
2009-05-12 22:56:00,0.8936,0.89375,0.8935,0.89355,133600000.0
2009-05-12 22:57:00,0.89355,0.8936,0.89345,0.8936,66800000.0
2009-05-12 22:58:00,0.89355,0.8936,0.8935,0.8935,30400000.0
2009-05-12 22:59:00,0.8935,0.89365,0.89345,0.8935,78600000.0
2009-05-12 23:00:00,0.89355,0.8938,0.89355,0.8938,33800000.0
2009-05-12 23:01:00,0.89373,0.89373,0.89299,0.8935,109800000.0
2009-05-12 23:02:00,0.89365,0.89375,0.89365,0.89365,14800000.0
2009-05-12 23:03:00,0.8937,0.89375,0.8937,0.89375,14200000.0
2009-05-12 23:04:00,0.8938,0.8938,0.89375,0.89375,5600000.0
2009-05-12 23:05:00,0.89375,0.89375,0.8937,0.8937,6600000.0
2009-05-12 23:06:00,0.89355,0.8936,0.8932,0.8934,36800000.0
2009-05-12 23:07:00,0.89345,0.89345,0.8934,0.8934,22200000.0
2009-05-12 23:08:00,0.8934,0.89375,0.8934,0.8935,29600000.0
2009-05-12 23:09:00,0.89355,0.8936,0.8934,0.89355,44400000.0
2009-05-12 23:10:00,0.8935,0.89355,0.89345,0.89345,20600000.0
2009-05-12 23:11:00,0.89345,0.89345,0.8934,0.8934,10800000.0
2009-05-12 23:12:00,0.89335,0.89345,0.8933,0.89345,17600000.0
2009-05-12 23:13:00,0.89345,0.89345,0.89335,0.89335,28200000.0
2009-05-12 23:14:00,0.89335,0.89335,0.89325,0.89325,38400000.0
2009-05-12 23:15:00,0.89325,0.89365,0.89325,0.8936,37200000.0
2009-05-12 23:16:00,0.8936,0.89365,0.8936,0.89365,38200000.0
2009-05-12 23:17:00,0.89365,0.8937,0.8936,0.8936,50000000.0
2009-05-12 23:18:00,0.8936,0.8936,0.8936,0.8936,9400000.0
2009-05-12 23:19:00,0.8935,0.8935,0.8935,0.8935,1200000.0
2009-05-12 23:20:00,0.89345,0.8935,0.89345,0.8935,9800000.0
2009-05-12 23:21:00,0.8934,0.8934,0.89315,0.89315,34200000.0
2009-05-12 23:22:00,0.8931,0.89335,0.8931,0.89335,15000000.0
2009-05-12 23:23:00,0.89312,0.89323,0.89295,0.89323,83000000.0
2009-05-12 23:24:00,0.89293,0.89308,0.89291,0.89291,15800000.0
2009-05-12 23:25:00,0.8933,0.8935,0.89325,0.89345,32200000.0
2009-05-12 23:26:00,0.8935,0.8935,0.8934,0.8934,23200000.0
2009-05-12 23:27:00,0.89325,0.89325,0.89315,0.8932,34000000.0
2009-05-12 23:28:00,0.8932,0.8932,0.89315,0.8932,11600000.0
2009-05-12 23:29:00,0.8932,0.8933,0.8932,0.8932,12800000.0
2009-05-12 23:30:00,0.89325,0.89355,0.89325,0.89355,35800000.0
2009-05-12 23:31:00,0.8935,0.89355,0.8935,0.89355,16000000.0
2009-05-12 23:32:00,0.8936,0.8936,0.8936,0.8936,2000000.0
2009-05-12 23:33:00,0.89355,0.89355,0.8935,0.8935,21200000.0
2009-05-12 23:34:00,0.8935,0.89355,0.89345,0.89345,18800000.0
2009-05-12 23:35:00,0.89345,0.8935,0.89345,0.8935,42800000.0
2009-05-12 23:36:00,0.8935,0.8935,0.8935,0.8935,10600000.0
2009-05-12 23:37:00,0.89345,0.8935,0.89345,0.89345,14800000.0
2009-05-12 23:38:00,0.89345,0.8935,0.8934,0.8935,7000000.0
2009-05-12 23:39:00,0.89304,0.89328,0.89302,0.89328,100800000.0
2009-05-12 23:40:00,0.8935,0.8935,0.8935,0.8935,2000000.0
2009-05-12 23:41:00,0.8935,0.8935,0.89345,0.8935,17200000.0
2009-05-12 23:42:00,0.89345,0.89375,0.89345,0.8937,42400000.0
2009-05-12 23:43:00,0.89375,0.89505,0.8937,0.89375,109500000.0
2009-05-12 23:44:00,0.8939,0.8939,0.89355,0.89365,54400000.0
2009-05-12 23:45:00,0.8936,0.8936,0.8935,0.8935,10000000.0
2009-05-12 23:46:00,0.8935,0.8935,0.89345,0.89345,20400000.0
2009-05-12 23:47:00,0.89345,0.89365,0.89345,0.8936,17400000.0
2009-05-12 23:48:00,0.89337,0.89338,0.89308,0.89313,203200000.0
2009-05-12 23:49:00,0.89312,0.89338,0.89312,0.89338,110400000.0
2009-05-12 23:50:00,0.8936,0.89365,0.8936,0.89365,3400000.0
2009-05-12 23:51:00,0.8936,0.89365,0.8934,0.8934,15600000.0
2009-05-12 23:52:00,0.8934,0.8934,0.8934,0.8934,2000000.0
2009-05-12 23:53:00,0.89345,0.89345,0.89335,0.89335,11000000.0
2009-05-12 23:54:00,0.8934,0.89345,0.8934,0.8934,5000000.0
2009-05-12 23:55:00,0.8934,0.8934,0.8934,0.8934,1000000.0
2009-05-12 23:56:00,0.8934,0.8934,0.89335,0.8934,3000000.0
2009-05-12 23:57:00,0.8934,0.8934,0.8934,0.8934,1000000.0
2009-05-12 23:58:00,0.89345,0.89345,0.8934,0.8934,2000000.0
2009-05-12 23:59:00,0.8934,0.8934,0.8934,0.8934,3000000.0
2009-05-13 00:00:00,0.8934,0.8934,0.89325,0.89325,9800000.0
2009-05-13 00:01:00,0.89325,0.89325,0.89315,0.89315,18200000.0
2009-05-13 00:02:00,0.8932,0.8932,0.89295,0.89315,95200000.0
2009-05-13 00:03:00,0.89315,0.8933,0.89315,0.8933,7400000.0
2009-05-13 00:04:00,0.8934,0.8934,0.8934,0.8934,28800000.0
2009-05-13 00:05:00,0.8934,0.8934,0.8934,0.8934,6400000.0
2009-05-13 00:06:00,0.8934,0.8934,0.8934,0.8934,16000000.0
2009-05-13 00:07:00,0.8934,0.8934,0.8934,0.8934,26600000.0
2009-05-13 00:08:00,0.8934,0.8934,0.8934,0.8934,63600000.0
2009-05-13 00:09:00,0.8934,0.8934,0.8934,0.8934,2000000.0
2009-05-13 00:10:00,0.89345,0.8935,0.89345,0.8935,29800000.0
2009-05-13 00:11:00,0.8935,0.89365,0.89345,0.89345,90400000.0
2009-05-13 00:12:00,0.89345,0.8935,0.8934,0.8935,78600000.0
2009-05-13 00:13:00,0.8935,0.8935,0.8934,0.89345,85800000.0
2009-05-13 00:14:00,0.89345,0.89345,0.89335,0.89345,59200000.0
2009-05-13 00:15:00,0.89345,0.8937,0.89345,0.8936,47600000.0
2009-05-13 00:16:00,0.8936,0.8936,0.8935,0.8935,48400000.0
2009-05-13 00:17:00,0.8935,0.8935,0.8935,0.8935,8000000.0
2009-05-13 00:18:00,0.8935,0.89355,0.89345,0.89355,22400000.0
2009-05-13 00:19:00,0.89355,0.89355,0.89355,0.89355,4000000.0
2009-05-13 00:20:00,0.89355,0.8936,0.8935,0.8935,42200000.0
2009-05-13 00:21:00,0.8935,0.89355,0.89345,0.89345,28400000.0
2009-05-13 00:22:00,0.89345,0.89345,0.8933,0.8933,117000000.0
2009-05-13 00:23:00,0.89345,0.89355,0.8933,0.8934,70400000.0
2009-05-13 00:24:00,0.8934,0.8934,0.89335,0.8934,12600000.0
2009-05-13 00:25:00,0.8934,0.89345,0.89335,0.89345,33400000.0
2009-05-13 00:26:00,0.89345,0.89355,0.89345,0.8935,7800000.0
2009-05-13 00:27:00,0.89355,0.89355,0.89345,0.89345,58400000.0
2009-05-13 00:28:00,0.8935,0.8935,0.8934,0.8934,5000000.0
2009-05-13 00:29:00,0.8933,0.8935,0.89325,0.8935,6000000.0
2009-05-13 00:30:00,0.8935,0.8935,0.8931,0.8932,84800000.0
2009-05-13 00:31:00,0.8932,0.89325,0.8931,0.8931,85400000.0
2009-05-13 00:32:00,0.89325,0.8934,0.89325,0.8934,53200000.0
2009-05-13 00:33:00,0.8934,0.8934,0.8934,0.8934,8000000.0
2009-05-13 00:34:00,0.8934,0.89345,0.8933,0.89345,61800000.0
2009-05-13 00:35:00,0.8934,0.89365,0.8934,0.89365,99400000.0
2009-05-13 00:36:00,0.8937,0.89375,0.8936,0.8936,22200000.0
2009-05-13 00:37:00,0.8936,0.8936,0.8936,0.8936,1800000.0
2009-05-13 00:38:00,0.8936,0.89375,0.8936,0.8937,11600000.0
2009-05-13 00:39:00,0.8937,0.8937,0.89345,0.89355,36000000.0
2009-05-13 00:40:00,0.8936,0.8936,0.8936,0.8936,1800000.0
2009-05-13 00:41:00,0.8936,0.8936,0.8936,0.8936,6000000.0
2009-05-13 00:42:00,0.8936,0.89365,0.8936,0.8936,9200000.0
2009-05-13 00:43:00,0.8936,0.89375,0.8936,0.89365,16600000.0
2009-05-13 00:44:00,0.8936,0.8936,0.8935,0.8935,26600000.0
2009-05-13 00:45:00,0.8935,0.8935,0.8935,0.8935,2600000.0
2009-05-13 00:46:00,0.89355,0.89355,0.89305,0.89325,52200000.0
2009-05-13 00:47:00,0.89325,0.89325,0.8932,0.89325,22000000.0
2009-05-13 00:48:00,0.89325,0.89335,0.89325,0.8933,114000000.0
2009-05-13 00:49:00,0.8933,0.89345,0.8932,0.8933,114400000.0
2009-05-13 00:50:00,0.89325,0.8934,0.89325,0.89325,60800000.0
2009-05-13 00:51:00,0.89325,0.89335,0.89325,0.89325,24000000.0
2009-05-13 00:52:00,0.8933,0.8934,0.8933,0.8933,65400000.0
2009-05-13 00:53:00,0.8933,0.8934,0.8933,0.89335,25000000.0
2009-05-13 00:54:00,0.8933,0.8933,0.8933,0.8933,11600000.0
2009-05-13 00:55:00,0.8934,0.89345,0.8933,0.89335,39200000.0
2009-05-13 00:56:00,0.8933,0.89335,0.89325,0.8933,43800000.0
2009-05-13 00:57:00,0.8933,0.8934,0.89325,0.8933,96200000.0
2009-05-13 00:58:00,0.8932,0.8937,0.8932,0.8935,157600000.0
2009-05-13 00:59:00,0.89345,0.8936,0.89345,0.89345,71000000.0
2009-05-13 01:00:00,0.89355,0.89355,0.89355,0.89355,12800000.0
2009-05-13 01:01:00,0.8936,0.8937,0.89345,0.8935,30600000.0
2009-05-13 01:02:00,0.8935,0.89355,0.8935,0.8935,25400000.0
2009-05-13 01:03:00,0.8935,0.8935,0.8935,0.8935,45400000.0
2009-05-13 01:04:00,0.89355,0.89365,0.89345,0.89365,109600000.0
2009-05-13 01:05:00,0.8936,0.89365,0.8936,0.89365,21800000.0
2009-05-13 01:06:00,0.8936,0.89365,0.8936,0.89365,16400000.0
2009-05-13 01:07:00,0.89365,0.89365,0.8936,0.89365,21800000.0
2009-05-13 01:08:00,0.89365,0.89365,0.8936,0.8936,8600000.0
2009-05-13 01:09:00,0.8936,0.8937,0.8936,0.8936,186000000.0
2009-05-13 01:10:00,0.8936,0.89375,0.8936,0.89365,151000000.0
2009-05-13 01:11:00,0.89365,0.8938,0.89355,0.89355,91400000.0
2009-05-13 01:12:00,0.89355,0.8936,0.89355,0.89355,58400000.0
2009-05-13 01:13:00,0.89355,0.89385,0.89355,0.89375,143800000.0
2009-05-13 01:14:00,0.8937,0.89395,0.8936,0.8938,178800000.0
2009-05-13 01:15:00,0.89385,0.89385,0.89355,0.8936,163200000.0
2009-05-13 01:16:00,0.89365,0.89375,0.8935,0.89365,165200000.0
2009-05-13 01:17:00,0.8935,0.8939,0.8935,0.89375,267200000.0
2009-05-13 01:18:00,0.89375,0.89395,0.89365,0.89385,186800000.0
2009-05-13 01:19:00,0.8939,0.89395,0.8931,0.89335,284100000.0
2009-05-13 01:20:00,0.89345,0.8936,0.89295,0.89315,378600000.0
2009-05-13 01:21:00,0.89325,0.8935,0.8929,0.89305,213800000.0
2009-05-13 01:22:00,0.8931,0.89345,0.89305,0.8934,245200000.0
2009-05-13 01:23:00,0.8935,0.89365,0.8934,0.89365,205800000.0
2009-05-13 01:24:00,0.8936,0.8938,0.8936,0.8937,159600000.0
2009-05-13 01:25:00,0.8937,0.8939,0.8937,0.8939,65800000.0
2009-05-13 01:26:00,0.8939,0.8939,0.89375,0.89385,57000000.0
2009-05-13 01:27:00,0.89385,0.8941,0.8938,0.89385,61800000.0
2009-05-13 01:28:00,0.8938,0.89395,0.8935,0.89395,94000000.0
2009-05-13 01:29:00,0.89395,0.894,0.8936,0.8938,142200000.0
2009-05-13 01:30:00,0.8938,0.89385,0.89375,0.8938,61200000.0
2009-05-13 01:31:00,0.89375,0.894,0.8937,0.8937,95200000.0
2009-05-13 01:32:00,0.89375,0.8941,0.89375,0.8939,214800000.0
2009-05-13 01:33:00,0.8939,0.894,0.8936,0.8936,241600000.0
2009-05-13 01:34:00,0.89355,0.8939,0.89355,0.8936,167600000.0
2009-05-13 01:35:00,0.8936,0.89375,0.8936,0.8936,137800000.0
2009-05-13 01:36:00,0.8936,0.8939,0.8936,0.89365,218800000.0
2009-05-13 01:37:00,0.89365,0.89385,0.8936,0.8938,137200000.0
2009-05-13 01:38:00,0.8938,0.89385,0.8936,0.8938,228600000.0
2009-05-13 01:39:00,0.8938,0.8943,0.89365,0.89395,237000000.0
2009-05-13 01:40:00,0.894,0.8943,0.894,0.8942,242600000.0
2009-05-13 01:41:00,0.8942,0.8942,0.89415,0.8942,68200000.0
2009-05-13 01:42:00,0.8942,0.89445,0.8941,0.89415,167200000.0
2009-05-13 01:43:00,0.89425,0.89435,0.89415,0.8943,146800000.0
2009-05-13 01:44:00,0.8943,0.8944,0.8942,0.89425,90600000.0
2009-05-13 01:45:00,0.8943,0.89445,0.8943,0.8943,91800000.0
2009-05-13 01:46:00,0.8944,0.8944,0.89425,0.8943,56600000.0
2009-05-13 01:47:00,0.8942,0.89435,0.8942,0.8943,343600003.0
2009-05-13 01:48:00,0.89425,0.89435,0.89425,0.89425,66000000.0
2009-05-13 01:49:00,0.8943,0.8943,0.89425,0.8943,18800000.0
2009-05-13 01:50:00,0.8943,0.8944,0.8943,0.8943,13800000.0
2009-05-13 01:51:00,0.8943,0.89435,0.89415,0.89415,68400000.0
2009-05-13 01:52:00,0.8941,0.89435,0.8941,0.8942,140600000.0
2009-05-13 01:53:00,0.89425,0.89435,0.894,0.89425,96600000.0
2009-05-13 01:54:00,0.8944,0.8944,0.89405,0.8941,72600000.0
2009-05-13 01:55:00,0.8941,0.89435,0.89405,0.89415,194600000.0
2009-05-13 01:56:00,0.89415,0.8943,0.89395,0.89395,201800000.0
2009-05-13 01:57:00,0.89395,0.89425,0.89395,0.89405,85200000.0
2009-05-13 01:58:00,0.89405,0.8943,0.89405,0.8942,85400000.0
2009-05-13 01:59:00,0.8942,0.89425,0.89415,0.89425,34800000.0
2009-05-13 02:00:00,0.8943,0.89445,0.8942,0.8944,171400000.0
2009-05-13 02:01:00,0.8943,0.8948,0.8943,0.8945,86200000.0
2009-05-13 02:02:00,0.8945,0.89465,0.8944,0.8944,177000000.0
2009-05-13 02:03:00,0.8944,0.8945,0.89425,0.8945,238200000.0
2009-05-13 02:04:00,0.89435,0.8946,0.89435,0.8944,66000000.0
2009-05-13 02:05:00,0.89435,0.8945,0.8942,0.8943,229800000.0
2009-05-13 02:06:00,0.89425,0.8945,0.89425,0.89435,106200000.0
2009-05-13 02:07:00,0.8944,0.8945,0.8943,0.8944,78800000.0
2009-05-13 02:08:00,0.8944,0.8946,0.89435,0.8944,290200000.0
2009-05-13 02:09:00,0.8944,0.89455,0.8944,0.8945,112000000.0
2009-05-13 02:10:00,0.8945,0.8946,0.89445,0.8945,160200000.0
2009-05-13 02:11:00,0.8945,0.8946,0.8944,0.89455,206000000.0
2009-05-13 02:12:00,0.89455,0.8946,0.89435,0.8944,204800000.0
2009-05-13 02:13:00,0.8944,0.89495,0.89435,0.89475,282200000.0
2009-05-13 02:14:00,0.8947,0.895,0.89465,0.8947,307400000.0
2009-05-13 02:15:00,0.8947,0.8948,0.8945,0.89455,193600000.0
2009-05-13 02:16:00,0.89455,0.8948,0.89445,0.89445,86400000.0
2009-05-13 02:17:00,0.8944,0.8946,0.89435,0.8946,91400000.0
2009-05-13 02:18:00,0.89455,0.89465,0.8944,0.8945,70200000.0
2009-05-13 02:19:00,0.8946,0.8947,0.89435,0.8945,187800000.0
2009-05-13 02:20:00,0.8945,0.8949,0.8945,0.8949,80000000.0
2009-05-13 02:21:00,0.8949,0.8951,0.8948,0.89505,134200000.0
2009-05-13 02:22:00,0.89505,0.89535,0.895,0.8953,208000000.0
2009-05-13 02:23:00,0.8953,0.8954,0.89505,0.8951,264400000.0
2009-05-13 02:24:00,0.8951,0.8952,0.89505,0.8951,164800000.0
2009-05-13 02:25:00,0.8951,0.8953,0.8951,0.89525,137200000.0
2009-05-13 02:26:00,0.8952,0.8953,0.89515,0.89525,164600000.0
2009-05-13 02:27:00,0.8952,0.8953,0.8951,0.89525,89600000.0
2009-05-13 02:28:00,0.89525,0.8953,0.8952,0.8953,76600000.0
2009-05-13 02:29:00,0.89525,0.89555,0.8952,0.89535,149400000.0
2009-05-13 02:30:00,0.8954,0.89545,0.8953,0.8953,118000000.0
2009-05-13 02:31:00,0.8953,0.8954,0.8952,0.8953,153200000.0
2009-05-13 02:32:00,0.89525,0.8954,0.89525,0.8954,112000000.0
2009-05-13 02:33:00,0.8954,0.8954,0.89515,0.8952,116000000.0
2009-05-13 02:34:00,0.8952,0.89525,0.89515,0.89515,88400000.0
2009-05-13 02:35:00,0.89525,0.89575,0.8952,0.89555,82400000.0
2009-05-13 02:36:00,0.89555,0.8956,0.89535,0.89535,161400000.0
2009-05-13 02:37:00,0.8954,0.89545,0.8953,0.89545,70600000.0
2009-05-13 02:38:00,0.89545,0.8957,0.8954,0.8954,93600000.0
2009-05-13 02:39:00,0.8955,0.8955,0.8954,0.8954,16400000.0
2009-05-13 02:40:00,0.89535,0.89545,0.8952,0.8952,256600000.0
2009-05-13 02:41:00,0.8952,0.8955,0.8952,0.8955,163200000.0
2009-05-13 02:42:00,0.89545,0.89545,0.89535,0.8954,107600000.0
2009-05-13 02:43:00,0.8954,0.89545,0.8953,0.8953,199800000.0
2009-05-13 02:44:00,0.8954,0.8954,0.89515,0.89525,240600000.0
2009-05-13 02:45:00,0.8953,0.89535,0.89515,0.8952,127400000.0
2009-05-13 02:46:00,0.89515,0.8954,0.89515,0.89525,118000000.0
2009-05-13 02:47:00,0.89525,0.8953,0.8952,0.8953,75200000.0
2009-05-13 02:48:00,0.8952,0.8954,0.8951,0.8951,120000000.0
2009-05-13 02:49:00,0.8951,0.8952,0.8949,0.89495,127200000.0
2009-05-13 02:50:00,0.89495,0.8952,0.89485,0.89485,104800000.0
2009-05-13 02:51:00,0.8949,0.89515,0.8949,0.8951,91800000.0
2009-05-13 02:52:00,0.8951,0.8951,0.8948,0.89495,76000000.0
2009-05-13 02:53:00,0.89495,0.89495,0.8946,0.8947,229800000.0
2009-05-13 02:54:00,0.8947,0.89495,0.8945,0.89495,253400000.0
2009-05-13 02:55:00,0.89485,0.89485,0.8945,0.89455,149000000.0
2009-05-13 02:56:00,0.8946,0.8948,0.8946,0.8947,307400000.0
2009-05-13 02:57:00,0.8947,0.89475,0.8947,0.8947,122600000.0
2009-05-13 02:58:00,0.8947,0.8949,0.89465,0.89485,97200000.0
2009-05-13 02:59:00,0.8948,0.89495,0.8947,0.89475,203600000.0
2009-05-13 03:00:00,0.8948,0.895,0.8944,0.89485,237600000.0
2009-05-13 03:01:00,0.89485,0.895,0.89435,0.89435,199400001.0
2009-05-13 03:02:00,0.89435,0.8948,0.8942,0.89465,197000000.0
2009-05-13 03:03:00,0.89465,0.8947,0.89415,0.89435,243600000.0
2009-05-13 03:04:00,0.89435,0.89455,0.89405,0.8944,257600000.0
2009-05-13 03:05:00,0.8944,0.8946,0.8943,0.8946,159800000.0
2009-05-13 03:06:00,0.89455,0.8946,0.8944,0.8945,213000000.0
2009-05-13 03:07:00,0.8945,0.8945,0.8943,0.8943,180200000.0
2009-05-13 03:08:00,0.89425,0.8945,0.8941,0.8945,92000000.0
2009-05-13 03:09:00,0.89455,0.8946,0.8945,0.8945,66200000.0
2009-05-13 03:10:00,0.8945,0.8945,0.8943,0.8945,61400000.0
2009-05-13 03:11:00,0.89455,0.8948,0.89435,0.8944,129400000.0
2009-05-13 03:12:00,0.89445,0.8947,0.89425,0.8946,201000000.0
2009-05-13 03:13:00,0.89465,0.8948,0.8946,0.89475,104600000.0
2009-05-13 03:14:00,0.89475,0.8949,0.89455,0.89465,123600000.0
2009-05-13 03:15:00,0.89465,0.8948,0.89455,0.89465,66400000.0
2009-05-13 03:16:00,0.89465,0.8948,0.8945,0.8947,101200000.0
2009-05-13 03:17:00,0.89465,0.89475,0.89445,0.89465,134800000.0
2009-05-13 03:18:00,0.89475,0.89475,0.89455,0.89455,135800000.0
2009-05-13 03:19:00,0.89455,0.89455,0.89445,0.89455,108400000.0
2009-05-13 03:20:00,0.8945,0.89455,0.89445,0.89445,112400000.0
2009-05-13 03:21:00,0.89445,0.8945,0.89425,0.89425,89000000.0
2009-05-13 03:22:00,0.89425,0.8945,0.894,0.89415,144200000.0
2009-05-13 03:23:00,0.89415,0.89435,0.894,0.89425,117200000.0
2009-05-13 03:24:00,0.8943,0.89445,0.89415,0.8944,67200000.0
2009-05-13 03:25:00,0.89435,0.89455,0.89415,0.8944,155000000.0
2009-05-13 03:26:00,0.8944,0.89445,0.8943,0.89445,98000000.0
2009-05-13 03:27:00,0.89435,0.8947,0.89435,0.8946,122200000.0
2009-05-13 03:28:00,0.89455,0.89465,0.8943,0.89465,185800000.0
2009-05-13 03:29:00,0.89455,0.89475,0.8944,0.89455,271800000.0
2009-05-13 03:30:00,0.89455,0.8946,0.89425,0.8944,186400000.0
2009-05-13 03:31:00,0.8944,0.8945,0.8943,0.89435,138800000.0
2009-05-13 03:32:00,0.89435,0.8944,0.89425,0.89435,104400000.0
2009-05-13 03:33:00,0.89435,0.8945,0.89425,0.8943,96600000.0
2009-05-13 03:34:00,0.89435,0.8945,0.89425,0.89425,181600000.0
2009-05-13 03:35:00,0.89425,0.89455,0.89425,0.89435,178600000.0
2009-05-13 03:36:00,0.8944,0.89455,0.8943,0.8943,140800000.0
2009-05-13 03:37:00,0.8943,0.8945,0.89425,0.8943,193000000.0
2009-05-13 03:38:00,0.8943,0.8943,0.89425,0.89425,71800000.0
2009-05-13 03:39:00,0.8943,0.89435,0.8942,0.89435,96800000.0
2009-05-13 03:40:00,0.89435,0.89435,0.8942,0.8943,124200000.0
2009-05-13 03:41:00,0.89425,0.8944,0.89415,0.8942,115000000.0
2009-05-13 03:42:00,0.8942,0.8944,0.8942,0.8944,50800000.0
2009-05-13 03:43:00,0.89435,0.8946,0.89435,0.8944,241600000.0
2009-05-13 03:44:00,0.8944,0.8946,0.8944,0.8946,147000000.0
2009-05-13 03:45:00,0.8946,0.8947,0.89455,0.8946,78400000.0
2009-05-13 03:46:00,0.89475,0.8949,0.89455,0.89455,71400000.0
2009-05-13 03:47:00,0.89455,0.89455,0.89445,0.89445,101000000.0
2009-05-13 03:48:00,0.8945,0.8947,0.8945,0.8947,67600000.0
2009-05-13 03:49:00,0.8948,0.8949,0.8947,0.8947,147600000.0
2009-05-13 03:50:00,0.8947,0.89475,0.89465,0.89465,38200000.0
2009-05-13 03:51:00,0.8947,0.8947,0.8946,0.8946,79800000.0
2009-05-13 03:52:00,0.8946,0.8948,0.8946,0.8947,216800000.0
2009-05-13 03:53:00,0.8947,0.89475,0.8946,0.8946,163800000.0
2009-05-13 03:54:00,0.8946,0.8948,0.8946,0.8947,130400000.0
2009-05-13 03:55:00,0.89475,0.8949,0.8947,0.8947,91600000.0
2009-05-13 03:56:00,0.89475,0.8948,0.89465,0.89465,183200001.0
2009-05-13 03:57:00,0.8947,0.8949,0.89465,0.8948,105600000.0
2009-05-13 03:58:00,0.8948,0.895,0.8948,0.895,52800000.0
2009-05-13 03:59:00,0.895,0.895,0.89465,0.89475,171200000.0
2009-05-13 04:00:00,0.8947,0.8948,0.8946,0.89465,179200000.0
2009-05-13 04:01:00,0.89465,0.8948,0.89455,0.89455,194600000.0
2009-05-13 04:02:00,0.8945,0.89465,0.8944,0.89445,223000000.0
2009-05-13 04:03:00,0.89445,0.8945,0.89445,0.89445,49800000.0
2009-05-13 04:04:00,0.8944,0.89445,0.89405,0.89415,157400000.0
2009-05-13 04:05:00,0.8942,0.89435,0.894,0.89435,268200000.0
2009-05-13 04:06:00,0.89435,0.89435,0.8942,0.89425,85000000.0
2009-05-13 04:07:00,0.8943,0.89445,0.8942,0.89445,147000000.0
2009-05-13 04:08:00,0.8944,0.89475,0.8944,0.89455,170600000.0
2009-05-13 04:09:00,0.89455,0.89485,0.89455,0.89485,66200000.0
2009-05-13 04:10:00,0.89485,0.89485,0.89445,0.89455,346200000.0
2009-05-13 04:11:00,0.8946,0.89475,0.8944,0.89465,155600000.0
2009-05-13 04:12:00,0.89465,0.89465,0.89435,0.8944,160000000.0
2009-05-13 04:13:00,0.89435,0.89455,0.8943,0.89435,76200000.0
2009-05-13 04:14:00,0.89435,0.89445,0.89425,0.8944,92200000.0
2009-05-13 04:15:00,0.8944,0.89445,0.89425,0.89425,81800000.0
2009-05-13 04:16:00,0.8943,0.89445,0.8943,0.89435,154800000.0
2009-05-13 04:17:00,0.89435,0.8944,0.8942,0.8942,107600000.0
2009-05-13 04:18:00,0.8942,0.8943,0.89415,0.89415,66600000.0
2009-05-13 04:19:00,0.89415,0.89415,0.8941,0.89415,115000000.0
2009-05-13 04:20:00,0.8941,0.89445,0.8941,0.89445,90000000.0
2009-05-13 04:21:00,0.89445,0.89445,0.8943,0.8943,92600000.0
2009-05-13 04:22:00,0.89435,0.89435,0.89425,0.8943,40000000.0
2009-05-13 04:23:00,0.8943,0.8943,0.89405,0.8941,126200000.0
2009-05-13 04:24:00,0.89415,0.89455,0.89415,0.89435,212000000.0
2009-05-13 04:25:00,0.89435,0.89445,0.89415,0.89445,126200000.0
2009-05-13 04:26:00,0.8944,0.89455,0.89435,0.89445,160400000.0
2009-05-13 04:27:00,0.89445,0.89455,0.89425,0.8943,142400000.0
2009-05-13 04:28:00,0.89435,0.89455,0.8941,0.89425,136400000.0
2009-05-13 04:29:00,0.89425,0.8944,0.8941,0.89435,96600000.0
2009-05-13 04:30:00,0.89435,0.89435,0.8943,0.8943,13800000.0
2009-05-13 04:31:00,0.8943,0.8945,0.8943,0.89445,37000000.0
2009-05-13 04:32:00,0.89445,0.89445,0.8943,0.8943,22000000.0
2009-05-13 04:33:00,0.8943,0.8943,0.89425,0.8943,30000000.0
2009-05-13 04:34:00,0.8942,0.8942,0.894,0.89415,127600000.0
2009-05-13 04:35:00,0.89415,0.89435,0.89405,0.89425,145800000.0
2009-05-13 04:36:00,0.89435,0.89455,0.8943,0.8944,174000000.0
2009-05-13 04:37:00,0.89435,0.89435,0.8942,0.89425,34200000.0
2009-05-13 04:38:00,0.89425,0.8943,0.89405,0.8941,82600000.0
2009-05-13 04:39:00,0.89415,0.8944,0.89415,0.89425,56800000.0
2009-05-13 04:40:00,0.89425,0.89425,0.89415,0.89415,67400000.0
2009-05-13 04:41:00,0.89405,0.89445,0.894,0.89445,124600000.0
2009-05-13 04:42:00,0.89445,0.89445,0.8941,0.89435,137800000.0
2009-05-13 04:43:00,0.89435,0.8945,0.89395,0.894,129400000.0
2009-05-13 04:44:00,0.894,0.8942,0.894,0.8942,74400000.0
2009-05-13 04:45:00,0.8942,0.8942,0.89405,0.89405,65400000.0
2009-05-13 04:46:00,0.8941,0.89415,0.8941,0.89415,21600000.0
2009-05-13 04:47:00,0.8941,0.8941,0.8941,0.8941,6200000.0
2009-05-13 04:48:00,0.8941,0.8941,0.894,0.89405,56800000.0
2009-05-13 04:49:00,0.89405,0.89425,0.894,0.89415,76400000.0
2009-05-13 04:50:00,0.89415,0.8943,0.8941,0.8942,61400000.0
2009-05-13 04:51:00,0.8942,0.8942,0.894,0.89405,105600000.0
2009-05-13 04:52:00,0.89405,0.89405,0.89405,0.89405,37400000.0
2009-05-13 04:53:00,0.894,0.89405,0.894,0.894,86000000.0
2009-05-13 04:54:00,0.894,0.894,0.894,0.894,21000000.0
2009-05-13 04:55:00,0.894,0.89415,0.894,0.89415,46400000.0
2009-05-13 04:56:00,0.8942,0.89435,0.89415,0.89425,134000000.0
2009-05-13 04:57:00,0.89425,0.89435,0.8942,0.8943,81400000.0
2009-05-13 04:58:00,0.8943,0.89435,0.8942,0.89435,100800000.0
2009-05-13 04:59:00,0.89435,0.89455,0.8943,0.89455,122200000.0
2009-05-13 05:00:00,0.89445,0.8946,0.8942,0.89425,149600000.0
2009-05-13 05:01:00,0.89425,0.8944,0.894,0.8941,62600000.0
2009-05-13 05:02:00,0.8941,0.8941,0.89395,0.894,89200000.0
2009-05-13 05:03:00,0.8941,0.8941,0.89385,0.8939,81400000.0
2009-05-13 05:04:00,0.8939,0.89435,0.8939,0.8943,137800000.0
2009-05-13 05:05:00,0.8943,0.8943,0.89405,0.8941,60000000.0
2009-05-13 05:06:00,0.8941,0.89425,0.89405,0.89425,51000000.0
2009-05-13 05:07:00,0.8942,0.89435,0.8942,0.89425,70200000.0
2009-05-13 05:08:00,0.89425,0.89435,0.89415,0.89425,92600000.0
2009-05-13 05:09:00,0.8943,0.89435,0.8942,0.8942,84000000.0
2009-05-13 05:10:00,0.89415,0.8942,0.89405,0.8941,97200000.0
2009-05-13 05:11:00,0.8941,0.8942,0.8941,0.89415,92400000.0
2009-05-13 05:12:00,0.89415,0.89425,0.89405,0.89415,92200000.0
2009-05-13 05:13:00,0.89415,0.89435,0.89415,0.89435,76800000.0
2009-05-13 05:14:00,0.89435,0.8944,0.89435,0.8944,43000000.0
2009-05-13 05:15:00,0.89435,0.89455,0.89435,0.89455,27200000.0
2009-05-13 05:16:00,0.89455,0.8946,0.8944,0.89455,142200000.0
2009-05-13 05:17:00,0.89455,0.89465,0.89445,0.89455,68600000.0
2009-05-13 05:18:00,0.8945,0.8946,0.89445,0.8946,37400000.0
2009-05-13 05:19:00,0.89455,0.8946,0.8944,0.8944,154800000.0
2009-05-13 05:20:00,0.89445,0.89465,0.89435,0.8946,146600000.0
2009-05-13 05:21:00,0.89455,0.8946,0.8944,0.8946,152000000.0
2009-05-13 05:22:00,0.89455,0.8946,0.8945,0.89455,16800000.0
2009-05-13 05:23:00,0.89455,0.8946,0.8943,0.89455,200800000.0
2009-05-13 05:24:00,0.89455,0.89455,0.8945,0.8945,25400000.0
2009-05-13 05:25:00,0.8945,0.89475,0.8945,0.89455,91600000.0
2009-05-13 05:26:00,0.8946,0.8946,0.8943,0.89435,210600000.0
2009-05-13 05:27:00,0.89435,0.8944,0.8942,0.8943,156200000.0
2009-05-13 05:28:00,0.89425,0.8944,0.894,0.89425,208200000.0
2009-05-13 05:29:00,0.89425,0.8944,0.89425,0.89435,143000000.0
2009-05-13 05:30:00,0.89435,0.89465,0.89435,0.89455,152400000.0
2009-05-13 05:31:00,0.8945,0.89455,0.89435,0.8945,150600000.0
2009-05-13 05:32:00,0.89445,0.89465,0.89415,0.8943,257400000.0
2009-05-13 05:33:00,0.89435,0.8947,0.89415,0.89425,142800000.0
2009-05-13 05:34:00,0.89425,0.89425,0.89405,0.89405,122400000.0
2009-05-13 05:35:00,0.89405,0.8943,0.894,0.8942,58800000.0
2009-05-13 05:36:00,0.89415,0.89425,0.89415,0.89425,31400000.0
2009-05-13 05:37:00,0.8943,0.89445,0.8943,0.89445,37600000.0
2009-05-13 05:38:00,0.8944,0.8945,0.8943,0.89435,73400000.0
2009-05-13 05:39:00,0.89435,0.89455,0.8943,0.8945,144800000.0
2009-05-13 05:40:00,0.8944,0.8945,0.89435,0.8944,33000000.0
2009-05-13 05:41:00,0.8944,0.89445,0.8943,0.8943,110800000.0
2009-05-13 05:42:00,0.89435,0.89435,0.8942,0.8942,73200000.0
2009-05-13 05:43:00,0.89425,0.8943,0.89415,0.8942,84000000.0
2009-05-13 05:44:00,0.8942,0.8942,0.8941,0.89415,35000000.0
2009-05-13 05:45:00,0.89415,0.8942,0.894,0.8941,97200000.0
2009-05-13 05:46:00,0.89405,0.8941,0.89405,0.89405,51200000.0
2009-05-13 05:47:00,0.89405,0.8941,0.894,0.894,34000000.0
2009-05-13 05:48:00,0.89405,0.89405,0.894,0.894,44200000.0
2009-05-13 05:49:00,0.894,0.89405,0.894,0.894,40600000.0
2009-05-13 05:50:00,0.894,0.89405,0.89395,0.89405,43800000.0
2009-05-13 05:51:00,0.89405,0.89405,0.894,0.89405,16600000.0
2009-05-13 05:52:00,0.89405,0.89405,0.89405,0.89405,3400000.0
2009-05-13 05:53:00,0.89405,0.8941,0.89395,0.894,92600000.0
2009-05-13 05:54:00,0.894,0.894,0.894,0.894,39800000.0
2009-05-13 05:55:00,0.894,0.894,0.89395,0.894,63600000.0
2009-05-13 05:56:00,0.894,0.8941,0.894,0.89405,23800000.0
2009-05-13 05:57:00,0.89405,0.8941,0.894,0.8941,31000000.0
2009-05-13 05:58:00,0.8941,0.89425,0.8941,0.89415,18600000.0
2009-05-13 05:59:00,0.8941,0.8941,0.89395,0.894,45000000.0
2009-05-13 06:00:00,0.894,0.8941,0.89395,0.89405,42800000.0
2009-05-13 06:01:00,0.8941,0.8942,0.8941,0.8941,83800000.0
2009-05-13 06:02:00,0.8941,0.8942,0.8941,0.8942,80800000.0
2009-05-13 06:03:00,0.89415,0.8942,0.89415,0.8942,78400000.0
2009-05-13 06:04:00,0.8942,0.8942,0.8941,0.8941,20800000.0
2009-05-13 06:05:00,0.8941,0.8942,0.8938,0.8939,42800000.0
2009-05-13 06:06:00,0.89385,0.89385,0.89365,0.8937,66200000.0
2009-05-13 06:07:00,0.89375,0.89375,0.89345,0.89365,193800000.0
2009-05-13 06:08:00,0.89355,0.89375,0.89345,0.89375,150000000.0
2009-05-13 06:09:00,0.8937,0.89375,0.8935,0.89365,122000000.0
2009-05-13 06:10:00,0.8937,0.8937,0.8936,0.89365,106200000.0
2009-05-13 06:11:00,0.89365,0.8939,0.89365,0.89375,84600000.0
2009-05-13 06:12:00,0.8937,0.89395,0.89365,0.8939,175000000.0
2009-05-13 06:13:00,0.89395,0.89395,0.89365,0.8937,56200000.0
2009-05-13 06:14:00,0.8937,0.894,0.89365,0.89385,76400000.0
2009-05-13 06:15:00,0.8939,0.8942,0.8938,0.89415,229600000.0
2009-05-13 06:16:00,0.894,0.894,0.89375,0.8939,162000000.0
2009-05-13 06:17:00,0.89385,0.89395,0.89355,0.89365,174200000.0
2009-05-13 06:18:00,0.8937,0.89395,0.8937,0.8938,116000000.0
2009-05-13 06:19:00,0.8937,0.8938,0.89335,0.89355,226000000.0
2009-05-13 06:20:00,0.89355,0.8936,0.89325,0.8935,136800000.0
2009-05-13 06:21:00,0.8935,0.89365,0.8933,0.89345,228800000.0
2009-05-13 06:22:00,0.89345,0.89365,0.89335,0.89355,186400000.0
2009-05-13 06:23:00,0.89355,0.89375,0.89355,0.8937,72800000.0
2009-05-13 06:24:00,0.8937,0.8937,0.8936,0.8937,79600000.0
2009-05-13 06:25:00,0.89375,0.8938,0.89345,0.89375,191400000.0
2009-05-13 06:26:00,0.89375,0.89375,0.8935,0.8936,85200000.0
2009-05-13 06:27:00,0.8936,0.89395,0.89355,0.89385,168600000.0
2009-05-13 06:28:00,0.89385,0.89405,0.89385,0.89395,156800000.0
2009-05-13 06:29:00,0.89395,0.894,0.8934,0.8935,227000000.0
2009-05-13 06:30:00,0.8936,0.8939,0.8936,0.8938,56800000.0
2009-05-13 06:31:00,0.8938,0.8939,0.89375,0.8939,27800000.0
2009-05-13 06:32:00,0.89395,0.8941,0.89395,0.8941,32400000.0
2009-05-13 06:33:00,0.89415,0.89415,0.89395,0.89405,126000000.0
2009-05-13 06:34:00,0.89405,0.89405,0.89395,0.894,74600000.0
2009-05-13 06:35:00,0.89395,0.894,0.8939,0.894,63600000.0
2009-05-13 06:36:00,0.894,0.894,0.8937,0.8937,144800000.0
2009-05-13 06:37:00,0.8937,0.89375,0.8937,0.89375,6800000.0
2009-05-13 06:38:00,0.8938,0.89385,0.89375,0.89375,40200000.0
2009-05-13 06:39:00,0.89375,0.89395,0.89375,0.8939,89000000.0
2009-05-13 06:40:00,0.89395,0.89405,0.8938,0.8939,70000000.0
2009-05-13 06:41:00,0.8939,0.894,0.89385,0.89395,37800000.0
2009-05-13 06:42:00,0.8939,0.8939,0.89375,0.89375,48800000.0
2009-05-13 06:43:00,0.89375,0.894,0.89375,0.89385,161000000.0
2009-05-13 06:44:00,0.89395,0.894,0.89385,0.894,35800000.0
2009-05-13 06:45:00,0.89395,0.894,0.8938,0.89385,260800000.0
2009-05-13 06:46:00,0.89385,0.89385,0.89375,0.89375,56000000.0
2009-05-13 06:47:00,0.8938,0.89385,0.8938,0.89385,41800000.0
2009-05-13 06:48:00,0.8939,0.8939,0.8936,0.89365,92600000.0
2009-05-13 06:49:00,0.8937,0.8938,0.89355,0.8936,108200000.0
2009-05-13 06:50:00,0.8936,0.8937,0.8936,0.89365,107800000.0
2009-05-13 06:51:00,0.8936,0.89365,0.8934,0.8935,189600000.0
2009-05-13 06:52:00,0.89345,0.8938,0.89325,0.8937,169200000.0
2009-05-13 06:53:00,0.8937,0.8937,0.89335,0.8934,107000000.0
2009-05-13 06:54:00,0.89345,0.89345,0.89345,0.89345,2000000.0
2009-05-13 06:55:00,0.89345,0.8935,0.89335,0.8934,142600000.0
2009-05-13 06:56:00,0.8935,0.89355,0.89295,0.89325,235800000.0
2009-05-13 06:57:00,0.89325,0.8933,0.8932,0.89325,80800000.0
2009-05-13 06:58:00,0.8933,0.89335,0.8932,0.8933,135600000.0
2009-05-13 06:59:00,0.89325,0.8933,0.89325,0.89325,27600000.0
2009-05-13 07:00:00,0.89325,0.89355,0.8932,0.8933,340800000.0
2009-05-13 07:01:00,0.89335,0.8936,0.8933,0.89345,66600000.0
2009-05-13 07:02:00,0.8934,0.89355,0.89335,0.8934,165200000.0
2009-05-13 07:03:00,0.8934,0.8936,0.8934,0.8936,85800000.0
2009-05-13 07:04:00,0.8936,0.8936,0.8934,0.8936,56000000.0
2009-05-13 07:05:00,0.89375,0.8938,0.8937,0.8938,73800000.0
2009-05-13 07:06:00,0.89375,0.8938,0.8937,0.8938,22200000.0
2009-05-13 07:07:00,0.8937,0.8938,0.8937,0.8937,41400000.0
2009-05-13 07:08:00,0.8937,0.8938,0.8937,0.8937,63800000.0
2009-05-13 07:09:00,0.8937,0.8938,0.8937,0.8937,34000000.0
2009-05-13 07:10:00,0.89375,0.8938,0.8937,0.8937,11800000.0
2009-05-13 07:11:00,0.8938,0.8941,0.89375,0.8939,159200000.0
2009-05-13 07:12:00,0.8939,0.89395,0.89375,0.8939,125200000.0
2009-05-13 07:13:00,0.89385,0.8939,0.8938,0.8939,38800000.0
2009-05-13 07:14:00,0.89375,0.89385,0.89375,0.89375,46600000.0
2009-05-13 07:15:00,0.8938,0.8939,0.89375,0.8938,44000000.0
2009-05-13 07:16:00,0.8938,0.89405,0.8938,0.89405,174000000.0
2009-05-13 07:17:00,0.89405,0.89405,0.89395,0.89395,55800000.0
2009-05-13 07:18:00,0.89405,0.89405,0.89395,0.89405,48200000.0
2009-05-13 07:19:00,0.89405,0.89425,0.8938,0.89385,90400000.0
2009-05-13 07:20:00,0.8938,0.8939,0.89365,0.8938,232600000.0
2009-05-13 07:21:00,0.8938,0.8938,0.89355,0.8936,254400000.0
2009-05-13 07:22:00,0.8936,0.89365,0.89335,0.89365,363400000.0
2009-05-13 07:23:00,0.89365,0.89375,0.89345,0.89375,178000000.0
2009-05-13 07:24:00,0.8937,0.89395,0.89355,0.8939,249400000.0
2009-05-13 07:25:00,0.89385,0.89385,0.89365,0.8938,143400000.0
2009-05-13 07:26:00,0.8938,0.8939,0.8937,0.89385,93200000.0
2009-05-13 07:27:00,0.89385,0.89385,0.8936,0.8936,158200000.0
2009-05-13 07:28:00,0.8936,0.8939,0.89355,0.89365,113200000.0
2009-05-13 07:29:00,0.89365,0.89365,0.89355,0.89355,28800000.0
2009-05-13 07:30:00,0.8936,0.89395,0.89355,0.8937,135000000.0
2009-05-13 07:31:00,0.89365,0.89385,0.89365,0.89385,130600000.0
2009-05-13 07:32:00,0.89385,0.8941,0.8938,0.8939,160200000.0
2009-05-13 07:33:00,0.8939,0.89395,0.89375,0.8938,56800000.0
2009-05-13 07:34:00,0.8938,0.8942,0.89375,0.8941,116000000.0
2009-05-13 07:35:00,0.8941,0.89415,0.8939,0.894,176200000.0
2009-05-13 07:36:00,0.894,0.8941,0.8939,0.89395,194200000.0
2009-05-13 07:37:00,0.89395,0.89405,0.8939,0.8939,168200000.0
2009-05-13 07:38:00,0.8939,0.894,0.8938,0.894,100200000.0
2009-05-13 07:39:00,0.894,0.8941,0.89375,0.894,138000000.0
2009-05-13 07:40:00,0.894,0.89405,0.89385,0.894,82200000.0
2009-05-13 07:41:00,0.89405,0.89415,0.894,0.89405,81800000.0
2009-05-13 07:42:00,0.89405,0.89425,0.89405,0.89425,78400000.0
2009-05-13 07:43:00,0.8942,0.89435,0.8941,0.8942,202000000.0
2009-05-13 07:44:00,0.8942,0.89435,0.89415,0.89415,166200000.0
2009-05-13 07:45:00,0.8942,0.8942,0.89395,0.89405,86200000.0
2009-05-13 07:46:00,0.89405,0.8941,0.89385,0.89395,180200000.0
2009-05-13 07:47:00,0.894,0.89405,0.89385,0.8939,137400000.0
2009-05-13 07:48:00,0.894,0.8941,0.89375,0.8939,142000000.0
2009-05-13 07:49:00,0.8939,0.8939,0.8937,0.89375,60600000.0
2009-05-13 07:50:00,0.89385,0.89405,0.89375,0.89385,327400000.0
2009-05-13 07:51:00,0.89385,0.89415,0.89385,0.894,191200000.0
2009-05-13 07:52:00,0.8941,0.8945,0.894,0.89445,179400000.0
2009-05-13 07:53:00,0.8945,0.8946,0.89435,0.8945,237200000.0
2009-05-13 07:54:00,0.89445,0.89495,0.89445,0.89495,159600000.0
2009-05-13 07:55:00,0.8948,0.89485,0.89435,0.89445,227200000.0
2009-05-13 07:56:00,0.89445,0.8946,0.8944,0.8946,107400000.0
2009-05-13 07:57:00,0.89455,0.8946,0.8944,0.8944,243400000.0
2009-05-13 07:58:00,0.8944,0.89465,0.8944,0.89455,152800000.0
2009-05-13 07:59:00,0.89455,0.8949,0.8945,0.89485,251200000.0
2009-05-13 08:00:00,0.8948,0.89495,0.89465,0.89485,290000000.0
2009-05-13 08:01:00,0.89485,0.89485,0.89445,0.89455,268800000.0
2009-05-13 08:02:00,0.89465,0.8947,0.8944,0.89465,234600000.0
2009-05-13 08:03:00,0.8946,0.8947,0.89435,0.8945,268000000.0
2009-05-13 08:04:00,0.89445,0.8947,0.8944,0.89465,299000000.0
2009-05-13 08:05:00,0.8946,0.8947,0.89435,0.8945,193800000.0
2009-05-13 08:06:00,0.8945,0.8946,0.89425,0.89435,92200000.0
2009-05-13 08:07:00,0.8944,0.8947,0.8944,0.89455,360400000.0
2009-05-13 08:08:00,0.8946,0.8947,0.8945,0.8946,197800000.0
2009-05-13 08:09:00,0.8946,0.8947,0.89415,0.89435,149800000.0
2009-05-13 08:10:00,0.8944,0.8946,0.89435,0.89455,148800000.0
2009-05-13 08:11:00,0.89455,0.89455,0.89425,0.89435,81000000.0
2009-05-13 08:12:00,0.8943,0.8944,0.8943,0.89435,61800000.0
2009-05-13 08:13:00,0.8943,0.89445,0.8942,0.8942,133200000.0
2009-05-13 08:14:00,0.89415,0.89445,0.89395,0.8943,223200000.0
2009-05-13 08:15:00,0.8943,0.8945,0.8939,0.89425,288000000.0
2009-05-13 08:16:00,0.89425,0.89435,0.89425,0.8943,81000000.0
2009-05-13 08:17:00,0.8943,0.8944,0.8942,0.8944,302800000.0
2009-05-13 08:18:00,0.89435,0.89435,0.8943,0.89435,190600000.0
2009-05-13 08:19:00,0.89435,0.89435,0.8941,0.8942,180200000.0
2009-05-13 08:20:00,0.89425,0.89435,0.8942,0.89435,167200000.0
2009-05-13 08:21:00,0.89435,0.8946,0.89435,0.8944,229600000.0
2009-05-13 08:22:00,0.8944,0.8944,0.89435,0.89435,51600000.0
2009-05-13 08:23:00,0.8943,0.8945,0.8943,0.8945,111600000.0
2009-05-13 08:24:00,0.8945,0.8946,0.89445,0.8945,182200000.0
2009-05-13 08:25:00,0.89445,0.8948,0.89445,0.89465,197400000.0
2009-05-13 08:26:00,0.89465,0.8949,0.89455,0.8947,271200000.0
2009-05-13 08:27:00,0.8947,0.8947,0.89455,0.8946,125200000.0
2009-05-13 08:28:00,0.8946,0.8949,0.8946,0.8948,288000000.0
2009-05-13 08:29:00,0.8948,0.8948,0.89465,0.89475,132000000.0
2009-05-13 08:30:00,0.89475,0.8948,0.89475,0.8948,123000000.0
2009-05-13 08:31:00,0.8948,0.8949,0.8946,0.89485,151000000.0
2009-05-13 08:32:00,0.89485,0.895,0.8948,0.89495,142000000.0
2009-05-13 08:33:00,0.89495,0.89505,0.89485,0.89505,285600000.0
2009-05-13 08:34:00,0.89505,0.8951,0.8949,0.89495,164400000.0
2009-05-13 08:35:00,0.89495,0.89495,0.89475,0.89495,295000000.0
2009-05-13 08:36:00,0.89495,0.89525,0.8947,0.8952,366600001.0
2009-05-13 08:37:00,0.8952,0.8952,0.895,0.89515,167000000.0
2009-05-13 08:38:00,0.89515,0.8954,0.89515,0.8952,233800000.0
2009-05-13 08:39:00,0.8952,0.89535,0.89495,0.8951,343200000.0
2009-05-13 08:40:00,0.8951,0.89545,0.89505,0.8954,261200000.0
2009-05-13 08:41:00,0.8955,0.8958,0.89545,0.89575,465600000.0
2009-05-13 08:42:00,0.8958,0.89625,0.89575,0.89605,363500000.0
2009-05-13 08:43:00,0.89605,0.89625,0.896,0.89605,466800000.0
2009-05-13 08:44:00,0.89605,0.8961,0.8959,0.8959,264600000.0
2009-05-13 08:45:00,0.8959,0.896,0.89575,0.89585,326200000.0
2009-05-13 08:46:00,0.89585,0.8959,0.8958,0.8958,168200000.0
2009-05-13 08:47:00,0.8958,0.89585,0.89555,0.89555,182400000.0
2009-05-13 08:48:00,0.89555,0.8956,0.89515,0.89515,386600000.0
2009-05-13 08:49:00,0.8952,0.8952,0.89495,0.89505,512000000.0
2009-05-13 08:50:00,0.8951,0.8953,0.895,0.895,153000000.0
2009-05-13 08:51:00,0.89495,0.8952,0.8949,0.89515,119200000.0
2009-05-13 08:52:00,0.8952,0.89535,0.89515,0.89535,318000000.0
2009-05-13 08:53:00,0.89535,0.8954,0.89525,0.8953,230800000.0
2009-05-13 08:54:00,0.8953,0.8954,0.89525,0.89535,243600000.0
2009-05-13 08:55:00,0.89535,0.89545,0.8953,0.8954,229800000.0
2009-05-13 08:56:00,0.8954,0.8957,0.8954,0.89565,317800000.0
2009-05-13 08:57:00,0.8956,0.89565,0.89545,0.8955,99400000.0
2009-05-13 08:58:00,0.8955,0.89585,0.8955,0.89585,248800000.0
2009-05-13 08:59:00,0.89585,0.8959,0.8955,0.8955,560600000.0
2009-05-13 09:00:00,0.8955,0.89565,0.8954,0.89555,454400000.0
2009-05-13 09:01:00,0.89555,0.89595,0.89545,0.8959,446200000.0
2009-05-13 09:02:00,0.8959,0.89605,0.8957,0.89595,732400000.0
2009-05-13 09:03:00,0.89585,0.89605,0.89585,0.8959,650200000.0
2009-05-13 09:04:00,0.8959,0.89605,0.8959,0.89595,324399999.0
2009-05-13 09:05:00,0.89595,0.8961,0.89595,0.896,247399999.0
2009-05-13 09:06:00,0.89595,0.89605,0.8956,0.89585,507800000.0
2009-05-13 09:07:00,0.89585,0.89605,0.89585,0.896,568200000.0
2009-05-13 09:08:00,0.89605,0.89615,0.89595,0.896,266200000.0
2009-05-13 09:09:00,0.896,0.8964,0.896,0.8964,198400000.0
2009-05-13 09:10:00,0.8964,0.8969,0.89635,0.8968,620400000.0
2009-05-13 09:11:00,0.8968,0.8972,0.8967,0.89715,479200000.0
2009-05-13 09:12:00,0.89715,0.8977,0.89705,0.89735,493800000.0
2009-05-13 09:13:00,0.89735,0.89745,0.8971,0.8971,523400000.0
2009-05-13 09:14:00,0.8971,0.89735,0.8971,0.89735,343000000.0
2009-05-13 09:15:00,0.8973,0.8975,0.8972,0.89725,661200001.0
2009-05-13 09:16:00,0.8972,0.8973,0.89675,0.8968,737599996.0
2009-05-13 09:17:00,0.8968,0.8972,0.8967,0.89715,513400000.0
2009-05-13 09:18:00,0.89715,0.8973,0.89655,0.89655,354800000.0
2009-05-13 09:19:00,0.89655,0.89675,0.89655,0.89665,302400000.0
2009-05-13 09:20:00,0.8966,0.89675,0.8966,0.89675,208000000.0
2009-05-13 09:21:00,0.89675,0.8969,0.8966,0.8969,143400000.0
2009-05-13 09:22:00,0.89685,0.8972,0.89685,0.8972,434800000.0
2009-05-13 09:23:00,0.8972,0.89725,0.8969,0.89695,349200001.0
2009-05-13 09:24:00,0.89695,0.89715,0.8969,0.8971,230600000.0
2009-05-13 09:25:00,0.8971,0.89725,0.89705,0.8972,176600000.0
2009-05-13 09:26:00,0.8972,0.89725,0.89705,0.8971,201600000.0
2009-05-13 09:27:00,0.89705,0.8972,0.89705,0.89715,120200000.0
2009-05-13 09:28:00,0.89715,0.89725,0.89705,0.8971,83800000.0
2009-05-13 09:29:00,0.8971,0.8971,0.897,0.897,58400000.0
2009-05-13 09:30:00,0.897,0.89705,0.89685,0.8969,234200000.0
2009-05-13 09:31:00,0.89685,0.89705,0.89685,0.8969,350200000.0
2009-05-13 09:32:00,0.8968,0.897,0.8968,0.8969,255400000.0
2009-05-13 09:33:00,0.89685,0.897,0.8968,0.897,161200000.0
2009-05-13 09:34:00,0.897,0.8971,0.89685,0.89685,124800001.0
2009-05-13 09:35:00,0.89685,0.8971,0.89675,0.897,281400000.0
2009-05-13 09:36:00,0.897,0.897,0.89675,0.89675,268000000.0
2009-05-13 09:37:00,0.8968,0.8968,0.89655,0.89655,197400000.0
2009-05-13 09:38:00,0.8966,0.8966,0.89625,0.8963,209400000.0
2009-05-13 09:39:00,0.89625,0.8967,0.89625,0.8966,431600000.0
2009-05-13 09:40:00,0.8967,0.8967,0.8964,0.8964,255000000.0
2009-05-13 09:41:00,0.8964,0.89675,0.89635,0.89635,483600000.0
2009-05-13 09:42:00,0.89635,0.8967,0.89635,0.8964,425800000.0
2009-05-13 09:43:00,0.8964,0.8966,0.8964,0.89655,383200000.0
2009-05-13 09:44:00,0.8966,0.8968,0.8966,0.8966,318200000.0
2009-05-13 09:45:00,0.8966,0.89695,0.89655,0.89695,301000000.0
2009-05-13 09:46:00,0.8969,0.8971,0.8969,0.89705,269000000.0
2009-05-13 09:47:00,0.89705,0.8972,0.8969,0.89715,400200000.0
2009-05-13 09:48:00,0.8971,0.8972,0.8968,0.8968,495600000.0
2009-05-13 09:49:00,0.8968,0.89695,0.8964,0.8964,495600000.0
2009-05-13 09:50:00,0.8964,0.8969,0.8964,0.8968,419600000.0
2009-05-13 09:51:00,0.89675,0.897,0.89675,0.89695,215800000.0
2009-05-13 09:52:00,0.8969,0.89695,0.89655,0.89665,145600000.0
2009-05-13 09:53:00,0.8967,0.89695,0.8967,0.8968,597000000.0
2009-05-13 09:54:00,0.89685,0.8971,0.89675,0.8971,393700000.0
2009-05-13 09:55:00,0.8971,0.89715,0.89675,0.89695,206100000.0
2009-05-13 09:56:00,0.8969,0.89695,0.89685,0.89685,219600000.0
2009-05-13 09:57:00,0.8969,0.89695,0.8968,0.8968,320399997.0
2009-05-13 09:58:00,0.8968,0.8969,0.8968,0.8969,187000000.0
2009-05-13 09:59:00,0.8969,0.8976,0.8967,0.89755,264600000.0
2009-05-13 10:00:00,0.89745,0.89745,0.89685,0.89725,618800000.0
2009-05-13 10:01:00,0.89725,0.8974,0.8971,0.8973,358000000.0
2009-05-13 10:02:00,0.89725,0.89735,0.89705,0.89715,337600000.0
2009-05-13 10:03:00,0.89715,0.89715,0.89675,0.8968,365600001.0
2009-05-13 10:04:00,0.8968,0.8968,0.8967,0.8968,122300000.0
2009-05-13 10:05:00,0.8968,0.8968,0.89665,0.8967,101000000.0
2009-05-13 10:06:00,0.8967,0.8969,0.89665,0.8969,262800000.0
2009-05-13 10:07:00,0.89685,0.89705,0.89685,0.89685,275200000.0
2009-05-13 10:08:00,0.8969,0.897,0.89675,0.8968,157200000.0
2009-05-13 10:09:00,0.8968,0.8968,0.8965,0.89655,285200000.0
2009-05-13 10:10:00,0.8965,0.89665,0.89645,0.89655,259800000.0
2009-05-13 10:11:00,0.89655,0.8966,0.8964,0.8965,623200000.0
2009-05-13 10:12:00,0.89655,0.8967,0.89635,0.8966,491800002.0
2009-05-13 10:13:00,0.89665,0.8968,0.89655,0.8966,527400000.0
2009-05-13 10:14:00,0.8966,0.8967,0.89645,0.89655,371800000.0
2009-05-13 10:15:00,0.8966,0.89675,0.8964,0.89675,413400000.0
2009-05-13 10:16:00,0.8968,0.8968,0.89625,0.89625,499599998.0
2009-05-13 10:17:00,0.8962,0.89625,0.89565,0.89585,510600001.0
2009-05-13 10:18:00,0.8958,0.8961,0.8957,0.8958,577600000.0
2009-05-13 10:19:00,0.89575,0.89595,0.8956,0.89595,364800000.0
2009-05-13 10:20:00,0.896,0.896,0.8956,0.8957,383300000.0
2009-05-13 10:21:00,0.8958,0.8958,0.89555,0.89555,333800000.0
2009-05-13 10:22:00,0.8956,0.8959,0.8955,0.8955,373400000.0
2009-05-13 10:23:00,0.89555,0.89565,0.89535,0.8955,388800000.0
2009-05-13 10:24:00,0.8955,0.8957,0.89545,0.8955,274200000.0
2009-05-13 10:25:00,0.8955,0.8957,0.89545,0.8957,221400000.0
2009-05-13 10:26:00,0.89565,0.89595,0.89545,0.89545,711000000.0
2009-05-13 10:27:00,0.89545,0.8966,0.8954,0.89625,476400000.0
2009-05-13 10:28:00,0.89625,0.89655,0.8962,0.89655,393400000.0
2009-05-13 10:29:00,0.89655,0.89665,0.8963,0.8965,355600000.0
2009-05-13 10:30:00,0.8965,0.8966,0.8963,0.89655,384400000.0
2009-05-13 10:31:00,0.89655,0.89665,0.89635,0.8965,511200001.0
2009-05-13 10:32:00,0.89655,0.8968,0.89655,0.89665,499400000.0
2009-05-13 10:33:00,0.89665,0.8967,0.89635,0.89655,479600000.0
2009-05-13 10:34:00,0.89655,0.8968,0.8965,0.89675,354000000.0
2009-05-13 10:35:00,0.89675,0.89685,0.8965,0.89655,503199995.0
2009-05-13 10:36:00,0.89655,0.89655,0.896,0.896,394600000.0
2009-05-13 10:37:00,0.89605,0.8961,0.8958,0.8959,464800000.0
2009-05-13 10:38:00,0.8959,0.8961,0.89575,0.896,456200000.0
2009-05-13 10:39:00,0.89595,0.8961,0.8959,0.89595,410000001.0
2009-05-13 10:40:00,0.89595,0.89615,0.89565,0.89565,747400000.0
2009-05-13 10:41:00,0.8957,0.89605,0.89555,0.8958,550600001.0
2009-05-13 10:42:00,0.8957,0.89575,0.8955,0.8955,525200000.0
2009-05-13 10:43:00,0.8955,0.8957,0.89535,0.8957,442800000.0
2009-05-13 10:44:00,0.8957,0.89575,0.89535,0.89545,229000000.0
2009-05-13 10:45:00,0.89545,0.89555,0.89525,0.89525,380000000.0
2009-05-13 10:46:00,0.89525,0.89535,0.8944,0.89445,562600000.0
2009-05-13 10:47:00,0.8943,0.89455,0.8941,0.89425,515800000.0
2009-05-13 10:48:00,0.89425,0.8945,0.8942,0.89435,459799999.0
2009-05-13 10:49:00,0.89435,0.8944,0.8939,0.8939,321200000.0
2009-05-13 10:50:00,0.89385,0.8944,0.8938,0.89425,300000000.0
2009-05-13 10:51:00,0.89425,0.89425,0.894,0.8942,168400000.0
2009-05-13 10:52:00,0.89415,0.8943,0.8938,0.8939,343000000.0
2009-05-13 10:53:00,0.8939,0.894,0.8936,0.89365,419900000.0
2009-05-13 10:54:00,0.8937,0.8938,0.8935,0.89355,641999999.0
2009-05-13 10:55:00,0.89355,0.8937,0.89345,0.8935,396100000.0
2009-05-13 10:56:00,0.8935,0.8938,0.8935,0.89375,135600000.0
2009-05-13 10:57:00,0.89375,0.89395,0.8937,0.8937,212400000.0
2009-05-13 10:58:00,0.8937,0.89385,0.89355,0.8938,346200000.0
2009-05-13 10:59:00,0.8938,0.8939,0.8935,0.89365,316000000.0
2009-05-13 11:00:00,0.89365,0.8937,0.8932,0.8936,456200000.0
2009-05-13 11:01:00,0.8936,0.8939,0.8936,0.89375,232500000.0
2009-05-13 11:02:00,0.8937,0.8939,0.8936,0.89365,322800000.0
2009-05-13 11:03:00,0.8936,0.894,0.8935,0.8938,254000000.0
2009-05-13 11:04:00,0.8938,0.8938,0.8934,0.8935,307000000.0
2009-05-13 11:05:00,0.8936,0.89375,0.8935,0.8936,399800000.0
2009-05-13 11:06:00,0.89365,0.8937,0.8936,0.89365,160800000.0
2009-05-13 11:07:00,0.89365,0.89395,0.8936,0.8938,152200000.0
2009-05-13 11:08:00,0.8938,0.89425,0.8938,0.894,280800000.0
2009-05-13 11:09:00,0.894,0.89415,0.89395,0.8941,406400000.0
2009-05-13 11:10:00,0.8941,0.89435,0.89385,0.89415,435200000.0
2009-05-13 11:11:00,0.89405,0.8942,0.894,0.89405,630000000.0
2009-05-13 11:12:00,0.8941,0.8942,0.89385,0.8939,292800000.0
2009-05-13 11:13:00,0.8939,0.8939,0.8936,0.8937,386800001.0
2009-05-13 11:14:00,0.8937,0.89395,0.89345,0.8939,529600000.0
2009-05-13 11:15:00,0.8939,0.89395,0.8937,0.89385,553600000.0
2009-05-13 11:16:00,0.89385,0.894,0.89375,0.89385,126000000.0
2009-05-13 11:17:00,0.89385,0.894,0.8938,0.8938,452400000.0
2009-05-13 11:18:00,0.8938,0.8942,0.8938,0.8941,227700001.0
2009-05-13 11:19:00,0.89415,0.89435,0.894,0.89405,328200000.0
2009-05-13 11:20:00,0.89405,0.89435,0.89375,0.8939,366200000.0
2009-05-13 11:21:00,0.8939,0.89415,0.89385,0.89405,279400000.0
2009-05-13 11:22:00,0.894,0.8941,0.89395,0.89395,314600000.0
2009-05-13 11:23:00,0.89395,0.8941,0.8939,0.8941,340200004.0
2009-05-13 11:24:00,0.89415,0.89415,0.8939,0.894,229800000.0
2009-05-13 11:25:00,0.89405,0.8942,0.89405,0.8942,128800000.0
2009-05-13 11:26:00,0.8942,0.8943,0.89395,0.89395,244400000.0
2009-05-13 11:27:00,0.894,0.8941,0.89385,0.89405,151500000.0
2009-05-13 11:28:00,0.89405,0.89405,0.89375,0.89375,237800000.0
2009-05-13 11:29:00,0.8937,0.89405,0.89365,0.8937,376800001.0
2009-05-13 11:30:00,0.8937,0.8958,0.89315,0.8958,467100000.0
2009-05-13 11:31:00,0.8958,0.8963,0.89525,0.89595,372100001.0
2009-05-13 11:32:00,0.8962,0.8971,0.89615,0.89695,448000001.0
2009-05-13 11:33:00,0.89695,0.89715,0.89665,0.8968,316400000.0
2009-05-13 11:34:00,0.89685,0.8975,0.89675,0.89735,356900000.0
2009-05-13 11:35:00,0.8973,0.898,0.89725,0.89765,512100000.0
2009-05-13 11:36:00,0.89775,0.8978,0.89725,0.89735,343200001.0
2009-05-13 11:37:00,0.8973,0.89745,0.8969,0.897,308400000.0
2009-05-13 11:38:00,0.89715,0.89725,0.8967,0.8967,474800000.0
2009-05-13 11:39:00,0.8967,0.8967,0.8965,0.8967,250400000.0
2009-05-13 11:40:00,0.8967,0.89735,0.8967,0.89735,264200000.0
2009-05-13 11:41:00,0.89735,0.8978,0.8971,0.8977,274600000.0
2009-05-13 11:42:00,0.8977,0.89855,0.8977,0.89845,402199998.0
2009-05-13 11:43:00,0.89845,0.89905,0.89825,0.89885,363000001.0
2009-05-13 11:44:00,0.89885,0.8989,0.89835,0.8986,211900000.0
2009-05-13 11:45:00,0.89855,0.8995,0.89835,0.89925,426400000.0
2009-05-13 11:46:00,0.8992,0.89955,0.89905,0.89915,529600000.0
2009-05-13 11:47:00,0.89915,0.89925,0.8989,0.89905,370700001.0
2009-05-13 11:48:00,0.89905,0.8995,0.89905,0.8992,268600000.0
2009-05-13 11:49:00,0.8992,0.9001,0.8991,0.90005,347400000.0
2009-05-13 11:50:00,0.90015,0.9005,0.9,0.9002,304600000.0
2009-05-13 11:51:00,0.9001,0.9011,0.9001,0.9009,395800000.0
2009-05-13 11:52:00,0.90085,0.90085,0.9004,0.90055,447699999.0
2009-05-13 11:53:00,0.90055,0.9008,0.90045,0.9008,150800000.0
2009-05-13 11:54:00,0.9008,0.9012,0.9006,0.9012,353000000.0
2009-05-13 11:55:00,0.90115,0.9012,0.90075,0.90095,223100000.0
2009-05-13 11:56:00,0.9009,0.902,0.9009,0.9014,453599998.0
2009-05-13 11:57:00,0.90145,0.90155,0.9011,0.9011,540200000.0
2009-05-13 11:58:00,0.9011,0.90115,0.9005,0.9007,595400000.0
2009-05-13 11:59:00,0.9007,0.9007,0.9002,0.9003,238200000.0
2009-05-13 12:00:00,0.90025,0.90045,0.90015,0.90025,216200000.0
2009-05-13 12:01:00,0.90025,0.9003,0.8999,0.9,300999999.0
2009-05-13 12:02:00,0.90005,0.90075,0.8998,0.90025,447000000.0
2009-05-13 12:03:00,0.90025,0.90055,0.90005,0.9001,397000000.0
2009-05-13 12:04:00,0.90005,0.9001,0.8997,0.89985,291400000.0
2009-05-13 12:05:00,0.89985,0.89985,0.8995,0.89955,562400003.0
2009-05-13 12:06:00,0.8995,0.8996,0.89885,0.899,554600000.0
2009-05-13 12:07:00,0.89895,0.89905,0.8983,0.899,699000001.0
2009-05-13 12:08:00,0.899,0.89955,0.89865,0.8988,739800001.0
2009-05-13 12:09:00,0.89885,0.89925,0.89865,0.89895,651600000.0
2009-05-13 12:10:00,0.89895,0.89935,0.89895,0.8992,301500000.0
2009-05-13 12:11:00,0.89915,0.8995,0.89895,0.899,439000000.0
2009-05-13 12:12:00,0.899,0.89985,0.89895,0.8998,420000000.0
2009-05-13 12:13:00,0.89985,0.89985,0.8987,0.89885,598600000.0
2009-05-13 12:14:00,0.8988,0.89915,0.89875,0.89885,330000000.0
2009-05-13 12:15:00,0.89885,0.89935,0.89885,0.8993,238800000.0
2009-05-13 12:16:00,0.89925,0.8995,0.899,0.8995,642599999.0
2009-05-13 12:17:00,0.89945,0.89945,0.899,0.8991,442200001.0
2009-05-13 12:18:00,0.8991,0.89925,0.899,0.8992,459800001.0
2009-05-13 12:19:00,0.8992,0.89945,0.8992,0.89935,497800000.0
2009-05-13 12:20:00,0.89935,0.8995,0.89935,0.89945,357200000.0
2009-05-13 12:21:00,0.89935,0.89945,0.8993,0.89945,188400000.0
2009-05-13 12:22:00,0.8994,0.89965,0.89935,0.8995,355000000.0
2009-05-13 12:23:00,0.8996,0.8996,0.89935,0.89945,715799999.0
2009-05-13 12:24:00,0.8995,0.8996,0.8994,0.8996,235400000.0
2009-05-13 12:25:00,0.8996,0.8996,0.89935,0.89945,209800000.0
2009-05-13 12:26:00,0.89945,0.89945,0.899,0.899,342400000.0
2009-05-13 12:27:00,0.89895,0.89905,0.89855,0.8987,477200000.0
2009-05-13 12:28:00,0.8987,0.89885,0.89865,0.89875,432200000.0
2009-05-13 12:29:00,0.89875,0.8994,0.89875,0.89935,364600000.0
2009-05-13 12:30:00,0.89935,0.8994,0.8991,0.89915,483600000.0
2009-05-13 12:31:00,0.8992,0.8992,0.8988,0.8988,479800001.0
2009-05-13 12:32:00,0.8988,0.89895,0.89845,0.89845,425000001.0
2009-05-13 12:33:00,0.89845,0.89885,0.8984,0.89875,512200000.0
2009-05-13 12:34:00,0.89875,0.89955,0.89875,0.89955,605000001.0
2009-05-13 12:35:00,0.89945,0.89955,0.8992,0.8993,630000000.0
2009-05-13 12:36:00,0.8993,0.89975,0.89925,0.89975,219000000.0
2009-05-13 12:37:00,0.8997,0.89975,0.89935,0.89935,493400000.0
2009-05-13 12:38:00,0.89935,0.89975,0.8993,0.89975,762399999.0
2009-05-13 12:39:00,0.8997,0.89975,0.89955,0.89965,352000000.0
2009-05-13 12:40:00,0.89965,0.89965,0.8993,0.8995,298800000.0
2009-05-13 12:41:00,0.8995,0.89985,0.89945,0.89975,409600000.0
2009-05-13 12:42:00,0.89975,0.90015,0.8997,0.9001,617999998.0
2009-05-13 12:43:00,0.90005,0.90015,0.8997,0.89975,472399998.0
2009-05-13 12:44:00,0.89975,0.8999,0.89975,0.89985,525800000.0
2009-05-13 12:45:00,0.89985,0.9001,0.8997,0.90005,273200000.0
2009-05-13 12:46:00,0.90005,0.9002,0.9,0.90015,635400000.0
2009-05-13 12:47:00,0.9001,0.9004,0.90005,0.90015,277800000.0
2009-05-13 12:48:00,0.90015,0.90025,0.90005,0.9001,1085799995.0
2009-05-13 12:49:00,0.90015,0.90015,0.89955,0.8997,699800001.0
2009-05-13 12:50:00,0.8997,0.89975,0.89945,0.89965,336400000.0
2009-05-13 12:51:00,0.8998,0.8999,0.8997,0.8998,542000000.0
2009-05-13 12:52:00,0.8998,0.8998,0.89955,0.89965,495800000.0
2009-05-13 12:53:00,0.89965,0.9,0.8995,0.8999,437600000.0
2009-05-13 12:54:00,0.8999,0.9003,0.8998,0.9001,628400000.0
2009-05-13 12:55:00,0.90005,0.90065,0.90005,0.9004,598199998.0
2009-05-13 12:56:00,0.90035,0.9005,0.9,0.9004,463000000.0
2009-05-13 12:57:00,0.9004,0.9006,0.9002,0.9006,653600000.0
2009-05-13 12:58:00,0.9006,0.9006,0.90035,0.9004,418200000.0
2009-05-13 12:59:00,0.90035,0.90045,0.9001,0.90015,519199999.0
2009-05-13 13:00:00,0.90025,0.9004,0.89995,0.9003,361000000.0
2009-05-13 13:01:00,0.9003,0.9004,0.90025,0.90035,373800000.0
2009-05-13 13:02:00,0.9003,0.9004,0.90005,0.90005,269200000.0
2009-05-13 13:03:00,0.90005,0.9002,0.90005,0.90015,761600000.0
2009-05-13 13:04:00,0.90015,0.90015,0.8998,0.8998,451000000.0
2009-05-13 13:05:00,0.8998,0.89995,0.89925,0.89925,653600000.0
2009-05-13 13:06:00,0.89925,0.89935,0.89915,0.89925,631200001.0
2009-05-13 13:07:00,0.89925,0.89985,0.89925,0.8997,639200000.0
2009-05-13 13:08:00,0.8997,0.89975,0.89945,0.8995,649600000.0
2009-05-13 13:09:00,0.8995,0.9001,0.8995,0.9,648200000.0
2009-05-13 13:10:00,0.9001,0.9002,0.89985,0.90015,563200000.0
2009-05-13 13:11:00,0.90015,0.90015,0.89975,0.89975,396600000.0
2009-05-13 13:12:00,0.8997,0.8997,0.89945,0.89955,408199999.0
2009-05-13 13:13:00,0.89955,0.89975,0.89955,0.8996,906000000.0
2009-05-13 13:14:00,0.8996,0.8997,0.8996,0.89965,373400000.0
2009-05-13 13:15:00,0.8997,0.9002,0.89965,0.9,595000003.0
2009-05-13 13:16:00,0.90005,0.90015,0.89985,0.9,551800001.0
2009-05-13 13:17:00,0.9,0.9002,0.8997,0.9002,477000000.0
2009-05-13 13:18:00,0.9002,0.90055,0.9001,0.90045,508800000.0
2009-05-13 13:19:00,0.90045,0.9005,0.9001,0.9003,797200001.0
2009-05-13 13:20:00,0.90035,0.90055,0.9003,0.90045,660600000.0
2009-05-13 13:21:00,0.90045,0.90075,0.90035,0.90075,502600000.0
2009-05-13 13:22:00,0.90075,0.90075,0.90035,0.9004,545400000.0
2009-05-13 13:23:00,0.9004,0.9006,0.90035,0.90045,574800000.0
2009-05-13 13:24:00,0.9006,0.9006,0.90035,0.9004,302000000.0
2009-05-13 13:25:00,0.9004,0.90055,0.9003,0.90055,403999999.0
2009-05-13 13:26:00,0.9005,0.90055,0.90045,0.90045,186400000.0
2009-05-13 13:27:00,0.90045,0.90045,0.90035,0.90035,264600000.0
2009-05-13 13:28:00,0.90035,0.9005,0.90035,0.90045,452400001.0
2009-05-13 13:29:00,0.90045,0.9006,0.90035,0.90055,322000000.0
2009-05-13 13:30:00,0.90045,0.9006,0.90035,0.9004,254800000.0
2009-05-13 13:31:00,0.9004,0.90045,0.90035,0.90045,149000000.0
2009-05-13 13:32:00,0.90045,0.9009,0.9002,0.90055,673200000.0
2009-05-13 13:33:00,0.90055,0.9007,0.90045,0.90045,633000000.0
2009-05-13 13:34:00,0.90045,0.90105,0.9004,0.90085,671800002.0
2009-05-13 13:35:00,0.90085,0.9009,0.9007,0.90075,760800000.0
2009-05-13 13:36:00,0.90075,0.9008,0.90055,0.90055,428800000.0
2009-05-13 13:37:00,0.90055,0.90085,0.90045,0.90075,818799999.0
2009-05-13 13:38:00,0.90075,0.901,0.90065,0.9008,632200002.0
2009-05-13 13:39:00,0.9008,0.90085,0.90045,0.90065,651800000.0
2009-05-13 13:40:00,0.9006,0.901,0.90045,0.90075,648199999.0
2009-05-13 13:41:00,0.90075,0.9009,0.90045,0.9009,597000000.0
2009-05-13 13:42:00,0.9009,0.9009,0.9006,0.9006,345200000.0
2009-05-13 13:43:00,0.90065,0.9009,0.9006,0.90065,566999998.0
2009-05-13 13:44:00,0.90065,0.90075,0.90045,0.9007,505599999.0
2009-05-13 13:45:00,0.9007,0.90075,0.90045,0.90045,301800000.0
2009-05-13 13:46:00,0.90045,0.9006,0.9003,0.9003,797000000.0
2009-05-13 13:47:00,0.9003,0.90045,0.90005,0.9002,717399997.0
2009-05-13 13:48:00,0.9002,0.90025,0.89985,0.8999,645400002.0
2009-05-13 13:49:00,0.89995,0.89995,0.89965,0.8999,690800002.0
2009-05-13 13:50:00,0.89985,0.90005,0.8994,0.89945,544200000.0
2009-05-13 13:51:00,0.8995,0.8997,0.8993,0.89965,679800000.0
2009-05-13 13:52:00,0.89965,0.89975,0.89955,0.8997,264600000.0
2009-05-13 13:53:00,0.8997,0.8998,0.89955,0.89955,877599999.0
2009-05-13 13:54:00,0.8995,0.89965,0.8995,0.8996,444200001.0
2009-05-13 13:55:00,0.8996,0.8997,0.89945,0.89955,340200000.0
2009-05-13 13:56:00,0.89955,0.8996,0.89935,0.89935,483200000.0
2009-05-13 13:57:00,0.89945,0.89945,0.89925,0.89925,492800000.0
2009-05-13 13:58:00,0.89925,0.89965,0.89925,0.8995,657000000.0
2009-05-13 13:59:00,0.8995,0.89955,0.8994,0.89945,364399999.0
2009-05-13 14:00:00,0.8994,0.89965,0.8994,0.89945,422200001.0
2009-05-13 14:01:00,0.89945,0.8998,0.8994,0.8998,628600000.0
2009-05-13 14:02:00,0.8998,0.89995,0.89965,0.8998,655800000.0
2009-05-13 14:03:00,0.89975,0.8998,0.8995,0.89965,580000000.0
2009-05-13 14:04:00,0.89965,0.89975,0.89945,0.89965,404900000.0
2009-05-13 14:05:00,0.89965,0.89995,0.8995,0.89955,380700000.0
2009-05-13 14:06:00,0.89955,0.8997,0.89935,0.8995,314400000.0
2009-05-13 14:07:00,0.89935,0.8994,0.89915,0.89915,661800005.0
2009-05-13 14:08:00,0.89915,0.89915,0.8986,0.8988,568200000.0
2009-05-13 14:09:00,0.8988,0.89915,0.8988,0.89905,747000001.0
2009-05-13 14:10:00,0.89905,0.8991,0.89895,0.89905,816600001.0
2009-05-13 14:11:00,0.89905,0.89935,0.899,0.8993,725200001.0
2009-05-13 14:12:00,0.8993,0.89935,0.8993,0.8993,330400000.0
2009-05-13 14:13:00,0.8993,0.8993,0.8993,0.8993,398400000.0
2009-05-13 14:14:00,0.8994,0.8997,0.8993,0.8997,742600000.0
2009-05-13 14:15:00,0.89985,0.89985,0.89945,0.8996,688199998.0
2009-05-13 14:16:00,0.8996,0.89985,0.8996,0.8997,547400002.0
2009-05-13 14:17:00,0.8997,0.8998,0.89955,0.8996,542600000.0
2009-05-13 14:18:00,0.89955,0.89985,0.89955,0.8997,618599999.0
2009-05-13 14:19:00,0.89975,0.9,0.89975,0.89995,781600000.0
2009-05-13 14:20:00,0.89995,0.9001,0.89995,0.9,490600000.0
2009-05-13 14:21:00,0.90005,0.9002,0.9,0.90005,659400000.0
2009-05-13 14:22:00,0.90015,0.90015,0.9,0.9,514600000.0
2009-05-13 14:23:00,0.90005,0.90015,0.89995,0.9,764000000.0
2009-05-13 14:24:00,0.89995,0.9,0.8998,0.9,556399999.0
2009-05-13 14:25:00,0.9,0.90005,0.8998,0.89985,799200001.0
2009-05-13 14:26:00,0.89985,0.89985,0.8995,0.89955,445400000.0
2009-05-13 14:27:00,0.8995,0.8996,0.8994,0.8994,394800000.0
2009-05-13 14:28:00,0.8994,0.89965,0.8992,0.89925,594000000.0
2009-05-13 14:29:00,0.89925,0.8993,0.899,0.8992,424199998.0
2009-05-13 14:30:00,0.8993,0.89965,0.899,0.8996,431599996.0
2009-05-13 14:31:00,0.89945,0.89975,0.89935,0.8996,361800000.0
2009-05-13 14:32:00,0.89975,0.90005,0.8996,0.89975,402900000.0
2009-05-13 14:33:00,0.8997,0.89975,0.899,0.899,323700000.0
2009-05-13 14:34:00,0.899,0.8993,0.89885,0.899,351900000.0
2009-05-13 14:35:00,0.89895,0.89945,0.8989,0.89945,324600000.0
2009-05-13 14:36:00,0.8994,0.89985,0.89925,0.89975,399500000.0
2009-05-13 14:37:00,0.89975,0.89975,0.8993,0.8993,313900000.0
2009-05-13 14:38:00,0.8993,0.8994,0.8989,0.8989,345400000.0
2009-05-13 14:39:00,0.89885,0.89915,0.8988,0.89905,394000000.0
2009-05-13 14:40:00,0.899,0.8998,0.899,0.89945,507400000.0
2009-05-13 14:41:00,0.89945,0.89955,0.89915,0.89915,673199999.0
2009-05-13 14:42:00,0.89915,0.8995,0.89885,0.89915,537600000.0
2009-05-13 14:43:00,0.8992,0.89925,0.899,0.899,539200000.0
2009-05-13 14:44:00,0.899,0.89915,0.8988,0.8989,356400000.0
2009-05-13 14:45:00,0.89885,0.89905,0.8985,0.89895,510800000.0
2009-05-13 14:46:00,0.899,0.89905,0.8989,0.899,312800000.0
2009-05-13 14:47:00,0.899,0.89905,0.89865,0.8987,455200000.0
2009-05-13 14:48:00,0.8987,0.8993,0.89865,0.89915,722200000.0
2009-05-13 14:49:00,0.8991,0.89935,0.89895,0.8992,474200000.0
2009-05-13 14:50:00,0.8992,0.89925,0.8991,0.8991,433000000.0
2009-05-13 14:51:00,0.8991,0.8994,0.8991,0.89925,250600001.0
2009-05-13 14:52:00,0.8993,0.8993,0.89915,0.89925,317600000.0
2009-05-13 14:53:00,0.89925,0.8994,0.89925,0.89925,163000000.0
2009-05-13 14:54:00,0.89925,0.8998,0.89925,0.89975,382600000.0
2009-05-13 14:55:00,0.89975,0.8998,0.8996,0.8996,565600001.0
2009-05-13 14:56:00,0.8997,0.89985,0.89965,0.8997,223200000.0
2009-05-13 14:57:00,0.8997,0.89985,0.89965,0.8998,155000000.0
2009-05-13 14:58:00,0.8998,0.8998,0.8996,0.8997,145000000.0
2009-05-13 14:59:00,0.8997,0.8998,0.8996,0.89965,194200000.0
2009-05-13 15:00:00,0.8996,0.89995,0.8996,0.8998,360100000.0
2009-05-13 15:01:00,0.89985,0.8999,0.8996,0.8997,347400000.0
2009-05-13 15:02:00,0.89965,0.9001,0.89965,0.9001,434399999.0
2009-05-13 15:03:00,0.90005,0.9002,0.89995,0.90005,612600000.0
2009-05-13 15:04:00,0.90005,0.9002,0.89985,0.8999,282200000.0
2009-05-13 15:05:00,0.8999,0.89995,0.8998,0.8999,167800000.0
2009-05-13 15:06:00,0.8999,0.9004,0.8999,0.9004,295200000.0
2009-05-13 15:07:00,0.9004,0.9005,0.9001,0.90025,683400001.0
2009-05-13 15:08:00,0.90025,0.90025,0.9,0.9,452300000.0
2009-05-13 15:09:00,0.9,0.9001,0.8998,0.8998,559400000.0
2009-05-13 15:10:00,0.8998,0.9,0.8998,0.9,458600000.0
2009-05-13 15:11:00,0.9,0.9001,0.9,0.9,176200000.0
2009-05-13 15:12:00,0.9,0.9,0.8997,0.8997,98000000.0
2009-05-13 15:13:00,0.89965,0.90015,0.89955,0.9001,303800000.0
2009-05-13 15:14:00,0.90005,0.90005,0.8999,0.89995,167200000.0
2009-05-13 15:15:00,0.89995,0.89995,0.8998,0.8999,297400000.0
2009-05-13 15:16:00,0.8999,0.8999,0.8999,0.8999,37800000.0
2009-05-13 15:17:00,0.8999,0.8999,0.8998,0.8999,124400000.0
2009-05-13 15:18:00,0.8999,0.8999,0.89975,0.89975,75400000.0
2009-05-13 15:19:00,0.89975,0.8999,0.89975,0.89985,172400000.0
2009-05-13 15:20:00,0.89985,0.8999,0.89975,0.89985,274400000.0
2009-05-13 15:21:00,0.8998,0.8999,0.8996,0.89975,262000000.0
2009-05-13 15:22:00,0.8998,0.89985,0.8996,0.8996,244000000.0
2009-05-13 15:23:00,0.8996,0.89965,0.8995,0.8995,180200000.0
2009-05-13 15:24:00,0.8995,0.8996,0.8995,0.8995,202400000.0
2009-05-13 15:25:00,0.8996,0.89965,0.8993,0.8995,198200000.0
2009-05-13 15:26:00,0.8995,0.8995,0.8993,0.8994,174400000.0
2009-05-13 15:27:00,0.8994,0.8995,0.899,0.89905,287000000.0
2009-05-13 15:28:00,0.89905,0.8992,0.899,0.89915,152200000.0
2009-05-13 15:29:00,0.89915,0.89925,0.8991,0.89925,136800000.0
2009-05-13 15:30:00,0.89925,0.8994,0.89925,0.89935,175400000.0
2009-05-13 15:31:00,0.89935,0.8994,0.8988,0.89885,212400000.0
2009-05-13 15:32:00,0.89885,0.8993,0.89885,0.89925,225000000.0
2009-05-13 15:33:00,0.89925,0.8995,0.89915,0.8992,614600000.0
2009-05-13 15:34:00,0.8992,0.89945,0.8991,0.8992,475800000.0
2009-05-13 15:35:00,0.89925,0.89955,0.8992,0.89935,327000000.0
2009-05-13 15:36:00,0.89935,0.89975,0.89935,0.8997,330800000.0
2009-05-13 15:37:00,0.89965,0.9,0.89965,0.8998,208300000.0
2009-05-13 15:38:00,0.8998,0.89985,0.8997,0.8997,263000000.0
2009-05-13 15:39:00,0.8997,0.8999,0.89955,0.8998,297600000.0
2009-05-13 15:40:00,0.8998,0.89985,0.8994,0.8994,200400000.0
2009-05-13 15:41:00,0.89935,0.89965,0.8992,0.89955,352200000.0
2009-05-13 15:42:00,0.89955,0.89965,0.89905,0.89915,301600000.0
2009-05-13 15:43:00,0.89905,0.8992,0.8989,0.8992,368600000.0
2009-05-13 15:44:00,0.8992,0.8993,0.89895,0.89895,181000000.0
2009-05-13 15:45:00,0.89895,0.899,0.89875,0.89895,245800000.0
2009-05-13 15:46:00,0.8989,0.899,0.8987,0.89895,336800000.0
2009-05-13 15:47:00,0.8989,0.89895,0.8986,0.8988,217400000.0
2009-05-13 15:48:00,0.8988,0.89885,0.8986,0.89865,385200000.0
2009-05-13 15:49:00,0.89865,0.8988,0.8985,0.89875,330000000.0
2009-05-13 15:50:00,0.89875,0.8988,0.89855,0.8987,274600000.0
2009-05-13 15:51:00,0.8987,0.89885,0.89865,0.89875,338600000.0
2009-05-13 15:52:00,0.8988,0.899,0.8987,0.899,266000000.0
2009-05-13 15:53:00,0.8989,0.899,0.89865,0.89875,221600000.0
2009-05-13 15:54:00,0.8988,0.8989,0.8987,0.89885,267400000.0
2009-05-13 15:55:00,0.89875,0.89875,0.8982,0.8983,203800000.0
2009-05-13 15:56:00,0.89825,0.89845,0.8982,0.89825,380800000.0
2009-05-13 15:57:00,0.89825,0.8986,0.89805,0.8986,208400000.0
2009-05-13 15:58:00,0.89855,0.8988,0.89855,0.8987,271800000.0
2009-05-13 15:59:00,0.8987,0.89895,0.8985,0.89855,286400000.0
2009-05-13 16:00:00,0.8986,0.89865,0.8983,0.89855,305400000.0
2009-05-13 16:01:00,0.8986,0.89865,0.89825,0.8984,238200000.0
2009-05-13 16:02:00,0.8984,0.8985,0.8982,0.8983,441000000.0
2009-05-13 16:03:00,0.8983,0.8983,0.89795,0.89795,394000000.0
2009-05-13 16:04:00,0.89795,0.89815,0.89795,0.89805,460399999.0
2009-05-13 16:05:00,0.898,0.8981,0.8977,0.8977,154200000.0
2009-05-13 16:06:00,0.89775,0.89775,0.8973,0.8976,332800000.0
2009-05-13 16:07:00,0.8976,0.89765,0.8974,0.8976,246000000.0
2009-05-13 16:08:00,0.8976,0.8978,0.89755,0.8978,277800000.0
2009-05-13 16:09:00,0.8978,0.89785,0.8977,0.8977,279400000.0
2009-05-13 16:10:00,0.8977,0.8978,0.8976,0.8976,466600000.0
2009-05-13 16:11:00,0.8976,0.89785,0.8976,0.89775,403000000.0
2009-05-13 16:12:00,0.8978,0.89805,0.89765,0.89795,361200000.0
2009-05-13 16:13:00,0.89795,0.8982,0.8978,0.8979,324400000.0
2009-05-13 16:14:00,0.89795,0.89835,0.89795,0.89825,331200001.0
2009-05-13 16:15:00,0.8982,0.8983,0.898,0.89805,319200000.0
2009-05-13 16:16:00,0.8981,0.89835,0.89805,0.89835,172200000.0
2009-05-13 16:17:00,0.89825,0.89835,0.89825,0.8983,330399999.0
2009-05-13 16:18:00,0.8983,0.89845,0.89825,0.89825,259000000.0
2009-05-13 16:19:00,0.89815,0.89825,0.8977,0.8977,334400000.0
2009-05-13 16:20:00,0.8977,0.89775,0.8976,0.8976,321800000.0
2009-05-13 16:21:00,0.8976,0.8977,0.8973,0.89765,249800000.0
2009-05-13 16:22:00,0.89765,0.8977,0.8974,0.8974,184400000.0
2009-05-13 16:23:00,0.89745,0.89765,0.89745,0.8975,186600000.0
2009-05-13 16:24:00,0.89755,0.89765,0.897,0.897,225800000.0
2009-05-13 16:25:00,0.8971,0.8973,0.8971,0.89725,283400000.0
2009-05-13 16:26:00,0.89725,0.8974,0.89725,0.8974,219000000.0
2009-05-13 16:27:00,0.8974,0.8974,0.89715,0.8974,460000000.0
2009-05-13 16:28:00,0.8974,0.8974,0.8971,0.8971,221800000.0
2009-05-13 16:29:00,0.8971,0.8974,0.8971,0.8972,276800000.0
2009-05-13 16:30:00,0.8972,0.8973,0.8971,0.8973,358600000.0
2009-05-13 16:31:00,0.8973,0.89735,0.89705,0.89735,365800000.0
2009-05-13 16:32:00,0.89735,0.8975,0.8973,0.89745,151800000.0
2009-05-13 16:33:00,0.89745,0.8975,0.8974,0.89745,251200000.0
2009-05-13 16:34:00,0.89745,0.89755,0.8972,0.8974,221200000.0
2009-05-13 16:35:00,0.89745,0.8976,0.89725,0.8973,347400000.0
2009-05-13 16:36:00,0.8973,0.8973,0.8971,0.8972,283400000.0
2009-05-13 16:37:00,0.8972,0.8974,0.8972,0.89735,350000000.0
2009-05-13 16:38:00,0.89735,0.8974,0.89725,0.89725,221800000.0
2009-05-13 16:39:00,0.89725,0.89735,0.8971,0.8971,185800000.0
2009-05-13 16:40:00,0.8971,0.8972,0.8971,0.8971,348800000.0
2009-05-13 16:41:00,0.8971,0.8972,0.8971,0.89715,182800000.0
2009-05-13 16:42:00,0.89715,0.8973,0.8971,0.89725,144200000.0
2009-05-13 16:43:00,0.89725,0.8973,0.8971,0.89715,165400000.0
2009-05-13 16:44:00,0.89715,0.8973,0.89715,0.8972,198400000.0
2009-05-13 16:45:00,0.8972,0.89735,0.8972,0.89725,282800000.0
2009-05-13 16:46:00,0.89725,0.8977,0.8972,0.8976,214000000.0
2009-05-13 16:47:00,0.8976,0.8976,0.89735,0.8974,239800000.0
2009-05-13 16:48:00,0.89745,0.8977,0.8972,0.8977,304399999.0
2009-05-13 16:49:00,0.8977,0.89775,0.8976,0.8977,134000000.0
2009-05-13 16:50:00,0.8977,0.8977,0.89745,0.89745,209600000.0
2009-05-13 16:51:00,0.89745,0.89765,0.89745,0.89745,323000000.0
2009-05-13 16:52:00,0.89745,0.89765,0.8974,0.8975,292600000.0
2009-05-13 16:53:00,0.8975,0.89765,0.89745,0.89765,153900000.0
2009-05-13 16:54:00,0.8976,0.8977,0.8976,0.8977,242200000.0
2009-05-13 16:55:00,0.8977,0.8977,0.8976,0.89765,186200000.0
2009-05-13 16:56:00,0.89765,0.8978,0.89765,0.8977,231000000.0
2009-05-13 16:57:00,0.8977,0.89775,0.8975,0.89755,353400000.0
2009-05-13 16:58:00,0.8976,0.89775,0.89755,0.8977,384400000.0
2009-05-13 16:59:00,0.8977,0.8977,0.8972,0.89735,300700000.0
2009-05-13 17:00:00,0.89735,0.89785,0.8973,0.89775,249000000.0
2009-05-13 17:01:00,0.8978,0.89785,0.89755,0.8978,316800000.0
2009-05-13 17:02:00,0.89775,0.89775,0.8975,0.8975,421200000.0
2009-05-13 17:03:00,0.8975,0.8977,0.89735,0.8977,423999999.0
2009-05-13 17:04:00,0.8976,0.8977,0.8974,0.8975,613800000.0
2009-05-13 17:05:00,0.8975,0.89765,0.8974,0.89745,337600000.0
2009-05-13 17:06:00,0.89745,0.89755,0.8974,0.8974,285000000.0
2009-05-13 17:07:00,0.8974,0.89745,0.89695,0.897,295500000.0
2009-05-13 17:08:00,0.897,0.8975,0.89695,0.89745,249000000.0
2009-05-13 17:09:00,0.8975,0.89765,0.8974,0.89765,189800000.0
2009-05-13 17:10:00,0.8977,0.8977,0.89755,0.89755,265400000.0
2009-05-13 17:11:00,0.89755,0.89755,0.89725,0.8973,282200000.0
2009-05-13 17:12:00,0.89725,0.89735,0.89715,0.8973,221000000.0
2009-05-13 17:13:00,0.8973,0.8976,0.8973,0.8975,300000000.0
2009-05-13 17:14:00,0.8975,0.8977,0.89745,0.8977,196200000.0
2009-05-13 17:15:00,0.89775,0.89785,0.8977,0.8978,209400000.0
2009-05-13 17:16:00,0.8978,0.8979,0.89745,0.8975,291800000.0
2009-05-13 17:17:00,0.8975,0.89755,0.8974,0.89745,218000000.0
2009-05-13 17:18:00,0.89745,0.8975,0.8974,0.8974,237400000.0
2009-05-13 17:19:00,0.8974,0.8974,0.897,0.89725,534799999.0
2009-05-13 17:20:00,0.89725,0.89735,0.8972,0.8973,316800000.0
2009-05-13 17:21:00,0.89725,0.8974,0.89725,0.8974,262800000.0
2009-05-13 17:22:00,0.8974,0.8974,0.89725,0.89735,217600000.0
2009-05-13 17:23:00,0.89735,0.89745,0.89725,0.89745,241200000.0
2009-05-13 17:24:00,0.8974,0.8976,0.8974,0.8975,188600000.0
2009-05-13 17:25:00,0.8975,0.8977,0.8975,0.89765,108800000.0
2009-05-13 17:26:00,0.89765,0.8977,0.8975,0.8975,53800000.0
2009-05-13 17:27:00,0.8975,0.8976,0.8975,0.8975,120400000.0
2009-05-13 17:28:00,0.8975,0.8976,0.8975,0.8976,120000000.0
2009-05-13 17:29:00,0.8976,0.89765,0.8975,0.8976,122200000.0
2009-05-13 17:30:00,0.8976,0.89775,0.8976,0.8977,173600000.0
2009-05-13 17:31:00,0.8977,0.89775,0.8976,0.8977,215800000.0
2009-05-13 17:32:00,0.8977,0.8981,0.8976,0.89805,224600000.0
2009-05-13 17:33:00,0.89805,0.89845,0.89805,0.89825,364400000.0
2009-05-13 17:34:00,0.89825,0.89845,0.89815,0.89845,360000000.0
2009-05-13 17:35:00,0.89845,0.8985,0.89835,0.89835,336000000.0
2009-05-13 17:36:00,0.8984,0.8985,0.89835,0.8985,129800000.0
2009-05-13 17:37:00,0.8985,0.8985,0.89825,0.8983,244200000.0
2009-05-13 17:38:00,0.8983,0.8983,0.898,0.89815,299800000.0
2009-05-13 17:39:00,0.89815,0.8984,0.89815,0.8982,347000000.0
2009-05-13 17:40:00,0.8982,0.8982,0.8977,0.89795,309000000.0
2009-05-13 17:41:00,0.89795,0.898,0.89755,0.8977,417400000.0
2009-05-13 17:42:00,0.8977,0.89775,0.8975,0.8976,322200000.0
2009-05-13 17:43:00,0.8976,0.89765,0.89745,0.8975,345400000.0
2009-05-13 17:44:00,0.89755,0.89765,0.8975,0.8975,236600000.0
2009-05-13 17:45:00,0.8974,0.89775,0.8974,0.89745,496600000.0
2009-05-13 17:46:00,0.89745,0.8975,0.8973,0.89735,309300000.0
2009-05-13 17:47:00,0.89735,0.8975,0.8973,0.89745,363800000.0
2009-05-13 17:48:00,0.8974,0.8976,0.89735,0.8975,284100000.0
2009-05-13 17:49:00,0.89745,0.89755,0.89725,0.8974,269300000.0
2009-05-13 17:50:00,0.89735,0.89755,0.8972,0.8973,242700000.0
2009-05-13 17:51:00,0.89725,0.89745,0.8972,0.89745,231200004.0
2009-05-13 17:52:00,0.89745,0.8975,0.8973,0.89735,126200000.0
2009-05-13 17:53:00,0.89735,0.89745,0.89735,0.8974,118000000.0
2009-05-13 17:54:00,0.8974,0.8977,0.8974,0.89765,306200000.0
2009-05-13 17:55:00,0.89765,0.89785,0.89765,0.8977,515600000.0
2009-05-13 17:56:00,0.89765,0.8977,0.89735,0.8974,202400000.0
2009-05-13 17:57:00,0.8974,0.89745,0.8974,0.8974,116200000.0
2009-05-13 17:58:00,0.8974,0.89765,0.8974,0.89755,198800000.0
2009-05-13 17:59:00,0.89755,0.8979,0.89755,0.8976,287000000.0
2009-05-13 18:00:00,0.8976,0.8978,0.8976,0.8976,321000000.0
2009-05-13 18:01:00,0.8976,0.89765,0.89725,0.8973,277200000.0
2009-05-13 18:02:00,0.8973,0.89735,0.89725,0.8973,202800000.0
2009-05-13 18:03:00,0.89735,0.8974,0.8973,0.8973,51200000.0
2009-05-13 18:04:00,0.8974,0.8974,0.8973,0.8973,65600000.0
2009-05-13 18:05:00,0.8973,0.89735,0.8973,0.8973,82600000.0
2009-05-13 18:06:00,0.8973,0.89735,0.8973,0.89735,95000000.0
2009-05-13 18:07:00,0.8973,0.89735,0.8973,0.8973,57800000.0
2009-05-13 18:08:00,0.8973,0.8973,0.8972,0.8972,46600000.0
2009-05-13 18:09:00,0.8972,0.89725,0.8972,0.8972,58000000.0
2009-05-13 18:10:00,0.8972,0.89725,0.8971,0.89715,168600000.0
2009-05-13 18:11:00,0.8971,0.8973,0.8969,0.8969,209600000.0
2009-05-13 18:12:00,0.8969,0.89825,0.8969,0.8981,262600000.0
2009-05-13 18:13:00,0.8981,0.89815,0.89775,0.8981,446800000.0
2009-05-13 18:14:00,0.8981,0.8981,0.89755,0.8977,357600000.0
2009-05-13 18:15:00,0.8977,0.8977,0.8974,0.8975,223400000.0
2009-05-13 18:16:00,0.8975,0.8976,0.8975,0.89755,73800000.0
2009-05-13 18:17:00,0.8976,0.8978,0.8975,0.8975,261200000.0
2009-05-13 18:18:00,0.8975,0.89775,0.8975,0.89775,206000000.0
2009-05-13 18:19:00,0.89775,0.8979,0.89765,0.89765,412600000.0
2009-05-13 18:20:00,0.89765,0.89765,0.8975,0.8975,271600000.0
2009-05-13 18:21:00,0.89755,0.8976,0.89745,0.8976,210200000.0
2009-05-13 18:22:00,0.8976,0.8976,0.8976,0.8976,104400000.0
2009-05-13 18:23:00,0.89755,0.8976,0.8975,0.89755,152800000.0
2009-05-13 18:24:00,0.8975,0.8977,0.8975,0.8976,141200000.0
2009-05-13 18:25:00,0.8976,0.89765,0.8976,0.89765,104600000.0
2009-05-13 18:26:00,0.8976,0.89765,0.8976,0.8976,178400000.0
2009-05-13 18:27:00,0.8976,0.8976,0.89755,0.8976,126400000.0
2009-05-13 18:28:00,0.8976,0.8977,0.8976,0.8976,68200000.0
2009-05-13 18:29:00,0.8976,0.8976,0.89755,0.8976,62000000.0
2009-05-13 18:30:00,0.8976,0.8976,0.8974,0.8974,174600000.0
2009-05-13 18:31:00,0.8974,0.89755,0.8973,0.89745,341600000.0
2009-05-13 18:32:00,0.89745,0.89765,0.89745,0.89755,221000000.0
2009-05-13 18:33:00,0.89755,0.8977,0.8973,0.8974,334400000.0
2009-05-13 18:34:00,0.8974,0.8976,0.8973,0.8975,271200000.0
2009-05-13 18:35:00,0.89755,0.8976,0.89725,0.8976,338200000.0
2009-05-13 18:36:00,0.8976,0.8977,0.8974,0.8975,269600000.0
2009-05-13 18:37:00,0.8975,0.8976,0.8974,0.89745,313200000.0
2009-05-13 18:38:00,0.89745,0.89755,0.89715,0.8972,247000000.0
2009-05-13 18:39:00,0.8972,0.8976,0.89715,0.89755,189400000.0
2009-05-13 18:40:00,0.89755,0.8976,0.8973,0.8973,195800000.0
2009-05-13 18:41:00,0.8973,0.89745,0.8973,0.89735,238800000.0
2009-05-13 18:42:00,0.89735,0.89735,0.8973,0.8973,90800000.0
2009-05-13 18:43:00,0.8973,0.8973,0.89695,0.8972,238000000.0
2009-05-13 18:44:00,0.8972,0.89735,0.89705,0.8971,124600000.0
2009-05-13 18:45:00,0.8971,0.8973,0.89705,0.89725,99600000.0
2009-05-13 18:46:00,0.89725,0.8975,0.89725,0.89745,56200000.0
2009-05-13 18:47:00,0.89745,0.89745,0.8974,0.89745,32400000.0
2009-05-13 18:48:00,0.89745,0.8977,0.89735,0.8974,127400000.0
2009-05-13 18:49:00,0.89745,0.89745,0.89735,0.89735,145400000.0
2009-05-13 18:50:00,0.89735,0.89765,0.89735,0.89765,102600000.0
2009-05-13 18:51:00,0.89775,0.89775,0.8976,0.8976,114200000.0
2009-05-13 18:52:00,0.8976,0.8977,0.89755,0.89755,180800000.0
2009-05-13 18:53:00,0.89755,0.89785,0.8975,0.89775,224600000.0
2009-05-13 18:54:00,0.89775,0.898,0.8976,0.8976,183600000.0
2009-05-13 18:55:00,0.89765,0.8977,0.89755,0.89755,79200000.0
2009-05-13 18:56:00,0.89755,0.89765,0.8975,0.89765,40000000.0
2009-05-13 18:57:00,0.8976,0.8976,0.8975,0.8975,169200000.0
2009-05-13 18:58:00,0.8975,0.8977,0.89735,0.8975,270000000.0
2009-05-13 18:59:00,0.8975,0.8979,0.89745,0.8978,237200000.0
2009-05-13 19:00:00,0.8978,0.89795,0.8976,0.89765,365600000.0
2009-05-13 19:01:00,0.89755,0.8977,0.8974,0.8975,138200000.0
2009-05-13 19:02:00,0.8975,0.8975,0.89725,0.89735,200600000.0
2009-05-13 19:03:00,0.89735,0.8974,0.89715,0.89735,97400000.0
2009-05-13 19:04:00,0.89735,0.89745,0.8972,0.8973,215200000.0
2009-05-13 19:05:00,0.8973,0.8974,0.8971,0.89715,225200000.0
2009-05-13 19:06:00,0.89705,0.8971,0.89685,0.8969,270200000.0
2009-05-13 19:07:00,0.8969,0.8973,0.89685,0.8973,258200000.0
2009-05-13 19:08:00,0.8973,0.8974,0.89695,0.8974,218800000.0
2009-05-13 19:09:00,0.89745,0.8977,0.8974,0.89755,144800000.0
2009-05-13 19:10:00,0.89755,0.8976,0.89745,0.89755,106400000.0
2009-05-13 19:11:00,0.89755,0.8976,0.8975,0.8975,82600000.0
2009-05-13 19:12:00,0.8975,0.89765,0.8974,0.8974,201200000.0
2009-05-13 19:13:00,0.8974,0.8974,0.8972,0.89725,64600000.0
2009-05-13 19:14:00,0.8973,0.8973,0.89725,0.8973,30200000.0
2009-05-13 19:15:00,0.89735,0.89735,0.8972,0.8972,59800000.0
2009-05-13 19:16:00,0.8972,0.8972,0.89695,0.89705,89400000.0
2009-05-13 19:17:00,0.897,0.89715,0.89695,0.8971,193600000.0
2009-05-13 19:18:00,0.89705,0.8972,0.89695,0.89715,175800000.0
2009-05-13 19:19:00,0.89715,0.8973,0.89695,0.89725,131000000.0
2009-05-13 19:20:00,0.89725,0.8973,0.897,0.897,181800000.0
2009-05-13 19:21:00,0.897,0.897,0.89685,0.8969,152600000.0
2009-05-13 19:22:00,0.89695,0.89695,0.89685,0.89685,71600000.0
2009-05-13 19:23:00,0.89685,0.89685,0.8964,0.8964,127800000.0
2009-05-13 19:24:00,0.89635,0.8967,0.89635,0.89665,190200000.0
2009-05-13 19:25:00,0.8966,0.89705,0.8966,0.8968,160200000.0
2009-05-13 19:26:00,0.8968,0.8968,0.89665,0.89675,245000000.0
2009-05-13 19:27:00,0.89675,0.8969,0.8967,0.89675,360200000.0
2009-05-13 19:28:00,0.8967,0.89695,0.8967,0.89695,255200000.0
2009-05-13 19:29:00,0.89695,0.89695,0.89655,0.8966,247600000.0
2009-05-13 19:30:00,0.8965,0.8969,0.8965,0.89665,286200000.0
2009-05-13 19:31:00,0.89665,0.8968,0.89635,0.89635,300000000.0
2009-05-13 19:32:00,0.8964,0.8968,0.89615,0.8965,324200000.0
2009-05-13 19:33:00,0.8966,0.8967,0.89615,0.8963,294600000.0
2009-05-13 19:34:00,0.89635,0.8967,0.89625,0.89655,197400000.0
2009-05-13 19:35:00,0.89645,0.8968,0.89645,0.8967,233600000.0
2009-05-13 19:36:00,0.89675,0.89685,0.89655,0.89675,215000000.0
2009-05-13 19:37:00,0.8967,0.8969,0.8964,0.89665,340800000.0
2009-05-13 19:38:00,0.8967,0.8969,0.8966,0.8969,145000000.0
2009-05-13 19:39:00,0.8969,0.8972,0.8969,0.8971,212000000.0
2009-05-13 19:40:00,0.8971,0.89735,0.8971,0.8972,127400000.0
2009-05-13 19:41:00,0.8972,0.89745,0.8969,0.89695,218200000.0
2009-05-13 19:42:00,0.89695,0.897,0.89665,0.8969,225200000.0
2009-05-13 19:43:00,0.8968,0.89685,0.89665,0.89685,183200000.0
2009-05-13 19:44:00,0.8969,0.89715,0.89675,0.8968,264200000.0
2009-05-13 19:45:00,0.89675,0.8969,0.8967,0.8968,156400000.0
2009-05-13 19:46:00,0.89675,0.8969,0.89675,0.89675,55000000.0
2009-05-13 19:47:00,0.89675,0.89685,0.89665,0.89685,125600000.0
2009-05-13 19:48:00,0.8968,0.8969,0.8967,0.8967,93400000.0
2009-05-13 19:49:00,0.8967,0.8968,0.8966,0.89675,274800000.0
2009-05-13 19:50:00,0.89675,0.897,0.89675,0.89695,285800000.0
2009-05-13 19:51:00,0.8969,0.897,0.8968,0.897,272600000.0
2009-05-13 19:52:00,0.8969,0.897,0.89675,0.89695,232400000.0
2009-05-13 19:53:00,0.8969,0.8969,0.89675,0.89685,328800000.0
2009-05-13 19:54:00,0.89685,0.897,0.8968,0.897,161600000.0
2009-05-13 19:55:00,0.897,0.8971,0.897,0.897,127600000.0
2009-05-13 19:56:00,0.897,0.897,0.89685,0.89695,279000000.0
2009-05-13 19:57:00,0.89695,0.8972,0.89695,0.8972,403800000.0
2009-05-13 19:58:00,0.8972,0.89725,0.897,0.8971,267400000.0
2009-05-13 19:59:00,0.8971,0.89715,0.89705,0.89705,137000000.0
2009-05-13 20:00:00,0.89705,0.8971,0.8968,0.8969,162400000.0
2009-05-13 20:01:00,0.89695,0.8971,0.89685,0.89705,174000000.0
2009-05-13 20:02:00,0.897,0.89715,0.89695,0.89705,154800000.0
2009-05-13 20:03:00,0.89705,0.8974,0.89705,0.8971,270600000.0
2009-05-13 20:04:00,0.8971,0.89725,0.8971,0.89715,89200000.0
2009-05-13 20:05:00,0.89715,0.89725,0.8969,0.8969,62000000.0
2009-05-13 20:06:00,0.89685,0.8971,0.8968,0.89705,138000000.0
2009-05-13 20:07:00,0.89705,0.89705,0.8968,0.89695,150400000.0
2009-05-13 20:08:00,0.89695,0.8972,0.8969,0.8972,116600000.0
2009-05-13 20:09:00,0.8972,0.89735,0.8972,0.8973,80600000.0
2009-05-13 20:10:00,0.8973,0.89755,0.8973,0.8974,80200000.0
2009-05-13 20:11:00,0.8974,0.89745,0.89735,0.89735,136200000.0
2009-05-13 20:12:00,0.89735,0.89745,0.89715,0.89735,229600000.0
2009-05-13 20:13:00,0.89735,0.89745,0.8972,0.8972,282400000.0
2009-05-13 20:14:00,0.89725,0.8974,0.8972,0.89725,385800000.0
2009-05-13 20:15:00,0.8973,0.8973,0.8971,0.89715,151400000.0
2009-05-13 20:16:00,0.89715,0.8972,0.8971,0.8971,107000000.0
2009-05-13 20:17:00,0.8971,0.8971,0.8968,0.8968,177000000.0
2009-05-13 20:18:00,0.8968,0.897,0.89675,0.89675,317600000.0
2009-05-13 20:19:00,0.89685,0.8969,0.8967,0.8968,214200000.0
2009-05-13 20:20:00,0.8968,0.897,0.8968,0.89695,124800000.0
2009-05-13 20:21:00,0.8969,0.89695,0.89685,0.89685,129800000.0
2009-05-13 20:22:00,0.89685,0.8969,0.8968,0.89685,163000000.0
2009-05-13 20:23:00,0.89685,0.89715,0.89685,0.89705,182800000.0
2009-05-13 20:24:00,0.89705,0.8973,0.89705,0.8971,90000000.0
2009-05-13 20:25:00,0.8971,0.89725,0.8971,0.89725,25800000.0
2009-05-13 20:26:00,0.89725,0.8973,0.89705,0.89705,93400000.0
2009-05-13 20:27:00,0.89705,0.89715,0.89695,0.89705,180000000.0
2009-05-13 20:28:00,0.89705,0.8971,0.8969,0.89705,261400000.0
2009-05-13 20:29:00,0.89705,0.8971,0.89675,0.8968,185000000.0
2009-05-13 20:30:00,0.8968,0.897,0.89675,0.897,252400000.0
2009-05-13 20:31:00,0.8971,0.8972,0.89685,0.89705,165600000.0
2009-05-13 20:32:00,0.89705,0.8971,0.897,0.89705,41600000.0
2009-05-13 20:33:00,0.89705,0.8972,0.89705,0.89715,77200000.0
2009-05-13 20:34:00,0.89715,0.89715,0.89705,0.89705,55800000.0
2009-05-13 20:35:00,0.89705,0.8972,0.89705,0.8971,83200000.0
2009-05-13 20:36:00,0.8971,0.8971,0.897,0.8971,81200000.0
2009-05-13 20:37:00,0.89715,0.8972,0.8971,0.89715,55200000.0
2009-05-13 20:38:00,0.89715,0.89725,0.89715,0.89725,27400000.0
2009-05-13 20:39:00,0.8972,0.89725,0.89715,0.89715,63000000.0
2009-05-13 20:40:00,0.89715,0.89715,0.8969,0.8969,207400000.0
2009-05-13 20:41:00,0.8969,0.89725,0.8969,0.89725,123200000.0
2009-05-13 20:42:00,0.89725,0.89725,0.897,0.897,134500000.0
2009-05-13 20:43:00,0.89705,0.8972,0.897,0.89705,142200000.0
2009-05-13 20:44:00,0.89705,0.8972,0.897,0.8972,80200000.0
2009-05-13 20:45:00,0.8972,0.89725,0.89705,0.8971,100200000.0
2009-05-13 20:46:00,0.8971,0.89725,0.8971,0.89725,47400000.0
2009-05-13 20:47:00,0.89725,0.89725,0.897,0.897,102600000.0
2009-05-13 20:48:00,0.897,0.89715,0.897,0.8971,187000000.0
2009-05-13 20:49:00,0.8971,0.8972,0.897,0.897,129000000.0
2009-05-13 20:50:00,0.897,0.89755,0.897,0.89755,238500000.0
2009-05-13 20:51:00,0.89755,0.8979,0.89755,0.8978,303600000.0
2009-05-13 20:52:00,0.8978,0.89805,0.89765,0.89795,176000000.0
2009-05-13 20:53:00,0.89795,0.8982,0.8979,0.8981,101400000.0
2009-05-13 20:54:00,0.89805,0.8981,0.8979,0.898,184200000.0
2009-05-13 20:55:00,0.898,0.8981,0.8977,0.8977,201400000.0
2009-05-13 20:56:00,0.8977,0.89775,0.8969,0.89705,326000000.0
2009-05-13 20:57:00,0.8971,0.8972,0.8965,0.89695,349000000.0
2009-05-13 20:58:00,0.897,0.8971,0.89695,0.8971,137600000.0
2009-05-13 20:59:00,0.8971,0.8972,0.89695,0.8971,256600000.0
2009-05-13 21:00:00,0.89705,0.89725,0.89695,0.897,192200000.0
2009-05-13 21:01:00,0.89705,0.8971,0.89685,0.8971,251400000.0
2009-05-13 21:02:00,0.8972,0.8972,0.89685,0.897,61600000.0
2009-05-13 21:03:00,0.897,0.897,0.89685,0.8969,64000000.0
2009-05-13 21:04:00,0.89695,0.89715,0.8969,0.8969,98800000.0
2009-05-13 21:05:00,0.89695,0.89705,0.8969,0.89695,182800000.0
2009-05-13 21:06:00,0.897,0.8972,0.89695,0.8971,78200000.0
2009-05-13 21:07:00,0.8971,0.8971,0.89705,0.8971,20000000.0
2009-05-13 21:08:00,0.89715,0.89725,0.8971,0.89725,113600000.0
2009-05-13 21:09:00,0.89725,0.8973,0.89725,0.89725,155400000.0
2009-05-13 21:10:00,0.89725,0.89735,0.8972,0.89735,94200000.0
2009-05-13 21:11:00,0.89735,0.89745,0.8972,0.8973,145400000.0
2009-05-13 21:12:00,0.8973,0.89735,0.89725,0.89725,67600000.0
2009-05-13 21:13:00,0.89725,0.89725,0.89725,0.89725,37600000.0
2009-05-13 21:14:00,0.89725,0.8974,0.89725,0.8973,92600000.0
2009-05-13 21:15:00,0.8973,0.8976,0.8973,0.8974,126800000.0
2009-05-13 21:16:00,0.8974,0.8974,0.89725,0.89735,128800000.0
2009-05-13 21:17:00,0.89735,0.89735,0.89695,0.89705,250000000.0
2009-05-13 21:18:00,0.89705,0.89705,0.8964,0.8964,331000000.0
2009-05-13 21:19:00,0.8964,0.8968,0.8964,0.89675,253800000.0
2009-05-13 21:20:00,0.8969,0.8971,0.8968,0.897,356400000.0
2009-05-13 21:21:00,0.89705,0.8972,0.89705,0.8971,395599998.0
2009-05-13 21:22:00,0.89715,0.89715,0.89695,0.89695,384600002.0
2009-05-13 21:23:00,0.89695,0.89705,0.89665,0.8967,357400000.0
2009-05-13 21:24:00,0.8967,0.8972,0.89665,0.89715,545799998.0
2009-05-13 21:25:00,0.8972,0.89735,0.89715,0.8972,401200000.0
2009-05-13 21:26:00,0.8972,0.8973,0.8971,0.8971,356200000.0
2009-05-13 21:27:00,0.8971,0.8971,0.897,0.89705,177000000.0
2009-05-13 21:28:00,0.897,0.897,0.8968,0.89685,195400000.0
2009-05-13 21:29:00,0.89685,0.8971,0.8968,0.8968,128600000.0
2009-05-13 21:30:00,0.8967,0.8969,0.8967,0.8969,238800000.0
2009-05-13 21:31:00,0.8968,0.897,0.8968,0.8969,89200000.0
2009-05-13 21:32:00,0.8969,0.89695,0.89685,0.8969,60800000.0
2009-05-13 21:33:00,0.89695,0.897,0.89685,0.89685,96200000.0
2009-05-13 21:34:00,0.89685,0.8971,0.89685,0.897,143400000.0
2009-05-13 21:35:00,0.897,0.8971,0.8969,0.897,131200000.0
2009-05-13 21:36:00,0.89695,0.89715,0.89695,0.8971,93800000.0
2009-05-13 21:37:00,0.8971,0.8971,0.89705,0.89705,202400000.0
2009-05-13 21:38:00,0.89705,0.8971,0.89705,0.89705,160600000.0
2009-05-13 21:39:00,0.89705,0.89705,0.89685,0.89685,184600000.0
2009-05-13 21:40:00,0.89685,0.8971,0.89675,0.897,201200000.0
2009-05-13 21:41:00,0.897,0.89705,0.8967,0.8967,119000000.0
2009-05-13 21:42:00,0.8967,0.8969,0.89665,0.8967,228000000.0
2009-05-13 21:43:00,0.8966,0.8968,0.89655,0.8967,292200000.0
2009-05-13 21:44:00,0.8967,0.89675,0.8966,0.8966,309400000.0
2009-05-13 21:45:00,0.8967,0.8969,0.89665,0.89685,219600000.0
2009-05-13 21:46:00,0.89685,0.89705,0.89675,0.8969,202200000.0
2009-05-13 21:47:00,0.8969,0.897,0.89685,0.89685,63600000.0
2009-05-13 21:48:00,0.89685,0.897,0.8968,0.89695,166400000.0
2009-05-13 21:49:00,0.89685,0.89715,0.89685,0.89695,179000000.0
2009-05-13 21:50:00,0.89695,0.89725,0.89695,0.8971,128000000.0
2009-05-13 21:51:00,0.89715,0.89715,0.89685,0.89685,241400000.0
2009-05-13 21:52:00,0.89685,0.897,0.89685,0.89695,102400000.0
2009-05-13 21:53:00,0.89695,0.897,0.89685,0.8969,44600000.0
2009-05-13 21:54:00,0.89685,0.897,0.8968,0.89685,68400000.0
2009-05-13 21:55:00,0.89685,0.89695,0.89685,0.8969,42600000.0
2009-05-13 21:56:00,0.89715,0.89715,0.89695,0.89695,109600000.0
2009-05-13 21:57:00,0.89695,0.89695,0.89685,0.8969,101400000.0
2009-05-13 21:58:00,0.8969,0.8969,0.89665,0.89685,131400000.0
2009-05-13 21:59:00,0.8969,0.89715,0.8968,0.89715,168600000.0
2009-05-13 22:00:00,0.8971,0.89715,0.89685,0.8969,78800000.0
2009-05-13 22:01:00,0.897,0.8971,0.8969,0.897,61400000.0
2009-05-13 22:02:00,0.897,0.897,0.89685,0.89685,99200000.0
2009-05-13 22:03:00,0.89685,0.897,0.8968,0.8969,51800000.0
2009-05-13 22:04:00,0.897,0.897,0.8966,0.89675,157200000.0
2009-05-13 22:05:00,0.8967,0.89685,0.8966,0.89685,78400000.0
2009-05-13 22:06:00,0.8968,0.8968,0.8967,0.89675,62600000.0
2009-05-13 22:07:00,0.8968,0.897,0.8968,0.897,13000000.0
2009-05-13 22:08:00,0.8969,0.8969,0.8969,0.8969,23400000.0
2009-05-13 22:09:00,0.8969,0.8969,0.89685,0.89685,16400000.0
2009-05-13 22:10:00,0.8968,0.89695,0.89675,0.8968,87800000.0
2009-05-13 22:11:00,0.89685,0.8969,0.8968,0.8969,14000000.0
2009-05-13 22:12:00,0.8968,0.89685,0.8967,0.8967,21400000.0
2009-05-13 22:13:00,0.89675,0.89675,0.8967,0.8967,23400000.0
2009-05-13 22:14:00,0.8967,0.89715,0.8967,0.89705,102200000.0
2009-05-13 22:15:00,0.89695,0.897,0.8967,0.8968,57200000.0
2009-05-13 22:16:00,0.89675,0.8968,0.89665,0.89675,11800000.0
2009-05-13 22:17:00,0.8967,0.8969,0.8967,0.89685,53100000.0
2009-05-13 22:18:00,0.8968,0.89695,0.89675,0.8969,40400000.0
2009-05-13 22:19:00,0.897,0.89745,0.897,0.89725,118600000.0
2009-05-13 22:20:00,0.89715,0.8973,0.8971,0.8971,60400000.0
2009-05-13 22:21:00,0.89715,0.89715,0.8971,0.8971,41800000.0
2009-05-13 22:22:00,0.89715,0.89715,0.89715,0.89715,1800000.0
2009-05-13 22:23:00,0.8972,0.8972,0.89705,0.89715,24600000.0
2009-05-13 22:24:00,0.89715,0.89715,0.89715,0.89715,2000000.0
2009-05-13 22:25:00,0.8972,0.8972,0.8971,0.8971,22600000.0
2009-05-13 22:26:00,0.8971,0.8972,0.8971,0.89715,54600000.0
2009-05-13 22:27:00,0.89715,0.89715,0.89705,0.8971,47200000.0
2009-05-13 22:28:00,0.89715,0.89725,0.8971,0.89715,86600000.0
2009-05-13 22:29:00,0.89715,0.89715,0.89705,0.89715,42200000.0
2009-05-13 22:30:00,0.89715,0.8973,0.8971,0.89725,31600000.0
2009-05-13 22:31:00,0.89715,0.89715,0.89705,0.89705,9000000.0
2009-05-13 22:32:00,0.89705,0.89715,0.897,0.89715,51800000.0
2009-05-13 22:33:00,0.89715,0.89725,0.897,0.89725,23200000.0
2009-05-13 22:34:00,0.89725,0.89725,0.8971,0.8971,103800000.0
2009-05-13 22:35:00,0.8972,0.8972,0.89705,0.89705,8800000.0
2009-05-13 22:36:00,0.89705,0.89715,0.897,0.89705,26200000.0
2009-05-13 22:37:00,0.89705,0.89705,0.89695,0.897,47400000.0
2009-05-13 22:38:00,0.89705,0.8971,0.897,0.8971,20400000.0
2009-05-13 22:39:00,0.8971,0.8971,0.8967,0.8968,51200000.0
2009-05-13 22:40:00,0.897,0.89715,0.89685,0.89685,23800000.0
2009-05-13 22:41:00,0.8969,0.89725,0.8969,0.8972,39800000.0
2009-05-13 22:42:00,0.89725,0.8974,0.8971,0.89715,47800000.0
2009-05-13 22:43:00,0.89725,0.89725,0.8971,0.89715,49600000.0
2009-05-13 22:44:00,0.8972,0.89735,0.8972,0.8972,46600000.0
2009-05-13 22:45:00,0.89725,0.8974,0.89715,0.89725,55800000.0
2009-05-13 22:46:00,0.8972,0.8972,0.8972,0.8972,4800000.0
2009-05-13 22:47:00,0.8973,0.89735,0.89715,0.89725,47400000.0
2009-05-13 22:48:00,0.89725,0.8973,0.8972,0.89725,33000000.0
2009-05-13 22:49:00,0.89725,0.8974,0.89725,0.8974,24800000.0
2009-05-13 22:50:00,0.8974,0.8975,0.89735,0.89735,18800000.0
2009-05-13 22:51:00,0.89735,0.8974,0.89725,0.89725,31000000.0
2009-05-13 22:52:00,0.89725,0.89735,0.89725,0.89725,23000000.0
2009-05-13 22:53:00,0.89725,0.8973,0.8972,0.8972,34200000.0
2009-05-13 22:54:00,0.89725,0.8973,0.8971,0.8971,84800000.0
2009-05-13 22:55:00,0.8971,0.89715,0.89705,0.89705,62600000.0
2009-05-13 22:56:00,0.8969,0.89695,0.89685,0.89685,23400000.0
2009-05-13 22:57:00,0.89705,0.89705,0.89705,0.89705,22000000.0
2009-05-13 22:58:00,0.89705,0.8973,0.89705,0.8971,119400000.0
2009-05-13 22:59:00,0.8971,0.89725,0.897,0.89705,101399999.0
2009-05-13 23:00:00,0.89705,0.89705,0.8967,0.8967,67200000.0
2009-05-13 23:01:00,0.8971,0.8971,0.89695,0.8971,14400000.0
2009-05-13 23:02:00,0.89705,0.89725,0.89705,0.89725,15600000.0
2009-05-13 23:03:00,0.8973,0.8973,0.897,0.89705,34200000.0
2009-05-13 23:04:00,0.8971,0.89725,0.8971,0.89725,16800000.0
2009-05-13 23:05:00,0.89735,0.89735,0.8971,0.89735,25800000.0
2009-05-13 23:06:00,0.89735,0.89735,0.89725,0.89725,41000000.0
2009-05-13 23:07:00,0.89725,0.89745,0.897,0.8971,41000000.0
2009-05-13 23:08:00,0.8971,0.8971,0.89705,0.8971,19600000.0
2009-05-13 23:09:00,0.8971,0.89715,0.89695,0.89715,26600000.0
2009-05-13 23:10:00,0.89715,0.8972,0.897,0.8971,57400000.0
2009-05-13 23:11:00,0.89715,0.89715,0.89705,0.89715,15000000.0
2009-05-13 23:12:00,0.8971,0.89715,0.8971,0.89715,6600000.0
2009-05-13 23:13:00,0.8972,0.8972,0.8972,0.8972,2000000.0
2009-05-13 23:14:00,0.89725,0.89725,0.8969,0.8969,44000000.0
2009-05-13 23:15:00,0.8969,0.8969,0.8969,0.8969,2000000.0
2009-05-13 23:16:00,0.8969,0.89715,0.8969,0.89695,41800000.0
2009-05-13 23:17:00,0.89695,0.89725,0.8969,0.89695,84000000.0
2009-05-13 23:18:00,0.897,0.897,0.8969,0.897,22600000.0
2009-05-13 23:19:00,0.89695,0.89695,0.89695,0.89695,1000000.0
2009-05-13 23:20:00,0.89695,0.89695,0.89695,0.89695,1000000.0
2009-05-13 23:21:00,0.89695,0.89695,0.89685,0.89685,20200000.0
2009-05-13 23:22:00,0.89685,0.89705,0.89685,0.89705,20400000.0
2009-05-13 23:23:00,0.897,0.89705,0.8967,0.89685,15200000.0
2009-05-13 23:24:00,0.8967,0.89672,0.8967,0.8967,12000000.0
2009-05-13 23:25:00,0.8969,0.8969,0.8968,0.89685,6400000.0
2009-05-13 23:26:00,0.8968,0.8971,0.8968,0.8971,9600000.0
2009-05-13 23:27:00,0.89725,0.89735,0.8972,0.8973,21600000.0
2009-05-13 23:28:00,0.8973,0.89735,0.89725,0.89725,38700000.0
2009-05-13 23:29:00,0.89725,0.8974,0.89705,0.8971,81600000.0
2009-05-13 23:30:00,0.89715,0.89725,0.89685,0.89685,50600000.0
2009-05-13 23:31:00,0.8969,0.8972,0.8969,0.89695,55800000.0
2009-05-13 23:32:00,0.89695,0.89695,0.89685,0.89685,31400000.0
2009-05-13 23:33:00,0.89685,0.89695,0.89685,0.89695,14400000.0
2009-05-13 23:34:00,0.8969,0.89695,0.89685,0.89695,7000000.0
2009-05-13 23:35:00,0.8969,0.8969,0.8969,0.8969,3000000.0
2009-05-13 23:36:00,0.89695,0.89695,0.8969,0.89695,8000000.0
2009-05-13 23:37:00,0.89695,0.89705,0.89695,0.89705,7000000.0
2009-05-13 23:38:00,0.89705,0.89705,0.89705,0.89705,1000000.0
2009-05-13 23:39:00,0.89687,0.89692,0.8968,0.89687,110400000.0
2009-05-13 23:40:00,0.89705,0.89705,0.8969,0.8969,19800000.0
2009-05-13 23:41:00,0.8969,0.89705,0.8969,0.8969,18800000.0
2009-05-13 23:42:00,0.8969,0.8969,0.8969,0.8969,2000000.0
2009-05-13 23:43:00,0.8968,0.8969,0.8968,0.8969,23200000.0
2009-05-13 23:44:00,0.8969,0.89705,0.8968,0.8968,86000000.0
2009-05-13 23:45:00,0.8969,0.89695,0.8968,0.8969,35600000.0
2009-05-13 23:46:00,0.8969,0.8969,0.89685,0.8969,23400000.0
2009-05-13 23:47:00,0.8969,0.8969,0.8968,0.8969,23200000.0
2009-05-13 23:48:00,0.8969,0.8969,0.8969,0.8969,22400000.0
2009-05-13 23:49:00,0.8969,0.8969,0.8968,0.8968,105200000.0
2009-05-13 23:50:00,0.8968,0.8968,0.8968,0.8968,15400000.0
2009-05-13 23:51:00,0.8968,0.8968,0.8968,0.8968,17800000.0
2009-05-13 23:52:00,0.8968,0.897,0.8968,0.897,18600000.0
2009-05-13 23:53:00,0.897,0.89725,0.897,0.89715,58600000.0
2009-05-13 23:54:00,0.8971,0.89715,0.8968,0.8968,40000000.0
2009-05-13 23:55:00,0.89675,0.8969,0.8965,0.8969,20000000.0
2009-05-13 23:56:00,0.8969,0.8969,0.89675,0.89675,13000000.0
2009-05-13 23:57:00,0.89675,0.8968,0.89675,0.8968,16000000.0
2009-05-13 23:58:00,0.8968,0.8968,0.89655,0.8967,32000000.0
2009-05-13 23:59:00,0.89675,0.89675,0.89665,0.89675,26000000.0
2009-05-14 00:00:00,0.89675,0.89675,0.8964,0.8964,29400000.0
2009-05-14 00:01:00,0.8964,0.8969,0.8963,0.8968,109000000.0
2009-05-14 00:02:00,0.8968,0.89725,0.8968,0.89725,76600000.0
2009-05-14 00:03:00,0.8972,0.8973,0.8968,0.89695,94000000.0
2009-05-14 00:04:00,0.89695,0.8971,0.8968,0.897,164600000.0
2009-05-14 00:05:00,0.89695,0.897,0.89665,0.89675,157000000.0
2009-05-14 00:06:00,0.89675,0.8969,0.89665,0.8969,111800000.0
2009-05-14 00:07:00,0.8969,0.89715,0.89685,0.89695,47000000.0
2009-05-14 00:08:00,0.897,0.897,0.8969,0.8969,70600000.0
2009-05-14 00:09:00,0.89685,0.89695,0.89685,0.89685,24800000.0
2009-05-14 00:10:00,0.8969,0.8969,0.89655,0.8967,38400000.0
2009-05-14 00:11:00,0.89675,0.8971,0.8967,0.8971,54800000.0
2009-05-14 00:12:00,0.89705,0.8971,0.8969,0.89695,75000000.0
2009-05-14 00:13:00,0.897,0.897,0.89695,0.897,18400000.0
2009-05-14 00:14:00,0.89695,0.89695,0.8969,0.89695,18800000.0
2009-05-14 00:15:00,0.8969,0.89695,0.8969,0.89695,7600000.0
2009-05-14 00:16:00,0.89705,0.89705,0.897,0.897,8000000.0
2009-05-14 00:17:00,0.89666,0.89696,0.89666,0.89666,143600000.0
2009-05-14 00:18:00,0.89706,0.89706,0.89666,0.89666,122600000.0
2009-05-14 00:19:00,0.89695,0.89695,0.89695,0.89695,6400000.0
2009-05-14 00:20:00,0.89695,0.89695,0.89685,0.89685,24600000.0
2009-05-14 00:21:00,0.8968,0.89685,0.8968,0.8968,25600000.0
2009-05-14 00:22:00,0.8968,0.8969,0.8968,0.8969,7800000.0
2009-05-14 00:23:00,0.8969,0.8969,0.89685,0.89685,47400000.0
2009-05-14 00:24:00,0.89695,0.89695,0.8969,0.89695,9800000.0
2009-05-14 00:25:00,0.897,0.8971,0.897,0.8971,27200000.0
2009-05-14 00:26:00,0.89673,0.89683,0.89668,0.89671,162400000.0
2009-05-14 00:27:00,0.8971,0.8972,0.8971,0.89715,19800000.0
2009-05-14 00:28:00,0.8971,0.89715,0.89705,0.89705,22600000.0
2009-05-14 00:29:00,0.897,0.897,0.89695,0.897,15400000.0
2009-05-14 00:30:00,0.897,0.897,0.89685,0.89685,14200000.0
2009-05-14 00:31:00,0.89685,0.89685,0.89685,0.89685,1600000.0
2009-05-14 00:32:00,0.89685,0.89685,0.89685,0.89685,7600000.0
2009-05-14 00:33:00,0.89685,0.89685,0.89685,0.89685,1600000.0
2009-05-14 00:34:00,0.89685,0.89685,0.8967,0.8967,24800000.0
2009-05-14 00:35:00,0.8967,0.89685,0.89655,0.8967,92600000.0
2009-05-14 00:36:00,0.8967,0.8968,0.89665,0.89665,42800000.0
2009-05-14 00:37:00,0.89665,0.8967,0.89655,0.89655,34800000.0
2009-05-14 00:38:00,0.89655,0.8966,0.8964,0.8966,47600000.0
2009-05-14 00:39:00,0.89665,0.8968,0.8966,0.8967,74600000.0
2009-05-14 00:40:00,0.8968,0.8968,0.8967,0.89675,64000000.0
2009-05-14 00:41:00,0.89675,0.89675,0.89675,0.89675,14200000.0
2009-05-14 00:42:00,0.8966,0.8966,0.8966,0.8966,12400000.0
2009-05-14 00:43:00,0.89665,0.8967,0.8965,0.8967,28000000.0
2009-05-14 00:44:00,0.89665,0.897,0.89645,0.897,102200000.0
2009-05-14 00:45:00,0.897,0.89705,0.89645,0.8967,158200000.0
2009-05-14 00:46:00,0.8967,0.8968,0.8964,0.8968,83600000.0
2009-05-14 00:47:00,0.8968,0.8968,0.89635,0.8965,136800000.0
2009-05-14 00:48:00,0.8965,0.8967,0.8965,0.8965,86600000.0
2009-05-14 00:49:00,0.8965,0.8965,0.8965,0.8965,21400000.0
2009-05-14 00:50:00,0.89645,0.8965,0.89635,0.8964,175000000.0
2009-05-14 00:51:00,0.89635,0.8964,0.8963,0.8963,110800000.0
2009-05-14 00:52:00,0.8963,0.89645,0.8963,0.89635,144000000.0
2009-05-14 00:53:00,0.8964,0.89655,0.89625,0.8963,76000000.0
2009-05-14 00:54:00,0.89625,0.8968,0.89625,0.8966,77200000.0
2009-05-14 00:55:00,0.89655,0.89655,0.89635,0.89655,73000000.0
2009-05-14 00:56:00,0.89655,0.8966,0.8964,0.8965,89800000.0
2009-05-14 00:57:00,0.8965,0.8967,0.8964,0.89665,97400000.0
2009-05-14 00:58:00,0.89665,0.89675,0.89655,0.89655,114600000.0
2009-05-14 00:59:00,0.89655,0.8969,0.8964,0.8968,158600000.0
2009-05-14 01:00:00,0.8968,0.8969,0.8967,0.8967,53600000.0
2009-05-14 01:01:00,0.8967,0.89705,0.8967,0.89695,54000000.0
2009-05-14 01:02:00,0.89695,0.897,0.89695,0.897,6800000.0
2009-05-14 01:03:00,0.89695,0.89705,0.89695,0.89705,20000000.0
2009-05-14 01:04:00,0.897,0.8971,0.897,0.89705,48200000.0
2009-05-14 01:05:00,0.89715,0.89715,0.89695,0.89695,14800000.0
2009-05-14 01:06:00,0.89695,0.89695,0.89695,0.89695,60000000.0
2009-05-14 01:07:00,0.89695,0.89705,0.89695,0.89695,39200000.0
2009-05-14 01:08:00,0.89695,0.89695,0.8966,0.89675,87600000.0
2009-05-14 01:09:00,0.8967,0.8968,0.89665,0.89665,54400000.0
2009-05-14 01:10:00,0.89665,0.8967,0.89655,0.89655,66000000.0
2009-05-14 01:11:00,0.8965,0.89665,0.8964,0.89665,87000000.0
2009-05-14 01:12:00,0.8966,0.8967,0.8963,0.8965,67600000.0
2009-05-14 01:13:00,0.89645,0.89675,0.89645,0.89665,20400000.0
2009-05-14 01:14:00,0.8966,0.8967,0.8965,0.89655,127200000.0
2009-05-14 01:15:00,0.89655,0.89665,0.89655,0.89665,16800000.0
2009-05-14 01:16:00,0.89665,0.89665,0.89665,0.89665,2400000.0
2009-05-14 01:17:00,0.8967,0.8967,0.8967,0.8967,1600000.0
2009-05-14 01:18:00,0.8967,0.8967,0.89665,0.8967,12800000.0
2009-05-14 01:19:00,0.89665,0.8968,0.89665,0.8967,79200000.0
2009-05-14 01:20:00,0.8967,0.89705,0.8967,0.89685,144600000.0
2009-05-14 01:21:00,0.89685,0.8969,0.89665,0.89665,180800000.0
2009-05-14 01:22:00,0.89655,0.89675,0.89625,0.89675,67400000.0
2009-05-14 01:23:00,0.8967,0.89685,0.8966,0.89665,140400000.0
2009-05-14 01:24:00,0.8966,0.8969,0.8966,0.8968,218200000.0
2009-05-14 01:25:00,0.8968,0.8968,0.89675,0.89675,28200000.0
2009-05-14 01:26:00,0.89685,0.8969,0.8967,0.8969,115800000.0
2009-05-14 01:27:00,0.8969,0.89705,0.8967,0.8967,228600000.0
2009-05-14 01:28:00,0.8967,0.8969,0.89665,0.89685,118800000.0
2009-05-14 01:29:00,0.89685,0.89685,0.89655,0.89655,12200000.0
2009-05-14 01:30:00,0.8968,0.8969,0.89655,0.89655,129400000.0
2009-05-14 01:31:00,0.8965,0.89655,0.8961,0.8963,211800000.0
2009-05-14 01:32:00,0.8963,0.8968,0.89625,0.8965,288600000.0
2009-05-14 01:33:00,0.8965,0.89715,0.8965,0.89705,196600000.0
2009-05-14 01:34:00,0.897,0.89705,0.89665,0.89665,91600000.0
2009-05-14 01:35:00,0.89665,0.8968,0.89665,0.89665,52600000.0
2009-05-14 01:36:00,0.89665,0.8968,0.89645,0.8967,182400000.0
2009-05-14 01:37:00,0.8967,0.89685,0.8962,0.89655,190600000.0
2009-05-14 01:38:00,0.89655,0.89665,0.8964,0.89665,245600000.0
2009-05-14 01:39:00,0.8966,0.89675,0.8965,0.89665,156800000.0
2009-05-14 01:40:00,0.8967,0.897,0.8965,0.8969,206000000.0
2009-05-14 01:41:00,0.8968,0.89685,0.8967,0.8968,175000000.0
2009-05-14 01:42:00,0.89675,0.8968,0.89665,0.8967,139800000.0
2009-05-14 01:43:00,0.89665,0.8967,0.89645,0.89655,145200000.0
2009-05-14 01:44:00,0.89665,0.89675,0.89635,0.89665,121400000.0
2009-05-14 01:45:00,0.89665,0.8968,0.8966,0.8967,136400000.0
2009-05-14 01:46:00,0.8967,0.89675,0.89665,0.8967,75800000.0
2009-05-14 01:47:00,0.89675,0.89685,0.8966,0.8966,104400000.0
2009-05-14 01:48:00,0.8966,0.89665,0.8962,0.8963,261200000.0
2009-05-14 01:49:00,0.8963,0.8966,0.8962,0.89655,254200000.0
2009-05-14 01:50:00,0.8965,0.89665,0.896,0.8964,267600000.0
2009-05-14 01:51:00,0.89645,0.89645,0.89605,0.8962,183200000.0
2009-05-14 01:52:00,0.8962,0.8964,0.89605,0.89605,135600000.0
2009-05-14 01:53:00,0.89605,0.89625,0.896,0.8961,325000000.0
2009-05-14 01:54:00,0.89605,0.8962,0.8959,0.896,268200000.0
2009-05-14 01:55:00,0.896,0.8961,0.8957,0.8959,268400000.0
2009-05-14 01:56:00,0.8959,0.8962,0.89585,0.8962,128200000.0
2009-05-14 01:57:00,0.8962,0.89625,0.8961,0.8962,51000000.0
2009-05-14 01:58:00,0.8962,0.8965,0.8962,0.8964,95200000.0
2009-05-14 01:59:00,0.8964,0.8965,0.8959,0.89625,213400000.0
2009-05-14 02:00:00,0.89625,0.89635,0.89585,0.89605,200400000.0
2009-05-14 02:01:00,0.89605,0.8962,0.8958,0.89595,177200000.0
2009-05-14 02:02:00,0.89595,0.89615,0.89565,0.89585,324600000.0
2009-05-14 02:03:00,0.8958,0.896,0.8956,0.89575,301400000.0
2009-05-14 02:04:00,0.89575,0.8958,0.8954,0.8957,336400000.0
2009-05-14 02:05:00,0.8958,0.89595,0.8953,0.8955,156200000.0
2009-05-14 02:06:00,0.8955,0.89585,0.8955,0.89565,258000000.0
2009-05-14 02:07:00,0.8957,0.8961,0.8957,0.89605,196100000.0
2009-05-14 02:08:00,0.89595,0.89625,0.8959,0.8961,149600000.0
2009-05-14 02:09:00,0.8961,0.89615,0.896,0.8961,87800000.0
2009-05-14 02:10:00,0.89615,0.8965,0.89605,0.8962,104000000.0
2009-05-14 02:11:00,0.89625,0.89655,0.89615,0.8965,123200000.0
2009-05-14 02:12:00,0.8964,0.89655,0.8962,0.89635,230600000.0
2009-05-14 02:13:00,0.89635,0.8969,0.89635,0.89655,294400000.0
2009-05-14 02:14:00,0.8966,0.8969,0.8964,0.8964,160000000.0
2009-05-14 02:15:00,0.8964,0.89655,0.8963,0.89655,154200000.0
2009-05-14 02:16:00,0.8965,0.89695,0.8964,0.89655,210600000.0
2009-05-14 02:17:00,0.89655,0.897,0.89655,0.8966,89600000.0
2009-05-14 02:18:00,0.8966,0.8968,0.89655,0.8968,149800000.0
2009-05-14 02:19:00,0.8968,0.8968,0.89635,0.8965,65600000.0
2009-05-14 02:20:00,0.8965,0.8966,0.8964,0.8965,134400000.0
2009-05-14 02:21:00,0.89655,0.8967,0.8965,0.89655,74600000.0
2009-05-14 02:22:00,0.89655,0.89675,0.8965,0.8967,109600000.0
2009-05-14 02:23:00,0.8967,0.8967,0.89635,0.89635,254200000.0
2009-05-14 02:24:00,0.89635,0.89645,0.89615,0.89625,158400000.0
2009-05-14 02:25:00,0.89615,0.8964,0.89615,0.89635,229400000.0
2009-05-14 02:26:00,0.89635,0.89655,0.8961,0.8962,259800000.0
2009-05-14 02:27:00,0.8962,0.8963,0.89595,0.89625,219600000.0
2009-05-14 02:28:00,0.89615,0.8963,0.8961,0.8963,124600000.0
2009-05-14 02:29:00,0.8963,0.8963,0.8961,0.8963,145000000.0
2009-05-14 02:30:00,0.89635,0.89645,0.89605,0.89605,171800000.0
2009-05-14 02:31:00,0.89615,0.8965,0.8961,0.89635,178200000.0
2009-05-14 02:32:00,0.8964,0.8966,0.8962,0.8963,328000000.0
2009-05-14 02:33:00,0.8963,0.8966,0.8961,0.8966,291800000.0
2009-05-14 02:34:00,0.8966,0.8966,0.896,0.896,213600000.0
2009-05-14 02:35:00,0.89605,0.8962,0.896,0.8962,176000000.0
2009-05-14 02:36:00,0.8963,0.89635,0.89605,0.89615,254600000.0
2009-05-14 02:37:00,0.89615,0.89635,0.8961,0.8963,118400000.0
2009-05-14 02:38:00,0.8963,0.8963,0.8962,0.8963,111000000.0
2009-05-14 02:39:00,0.8963,0.89635,0.8962,0.89625,159000000.0
2009-05-14 02:40:00,0.8962,0.8963,0.89615,0.89615,74600000.0
2009-05-14 02:41:00,0.8962,0.89645,0.89605,0.89645,269600003.0
2009-05-14 02:42:00,0.89645,0.8965,0.89645,0.8965,51200000.0
2009-05-14 02:43:00,0.8965,0.8966,0.89645,0.89655,77600000.0
2009-05-14 02:44:00,0.89655,0.89665,0.8965,0.8965,37000000.0
2009-05-14 02:45:00,0.8965,0.8965,0.8962,0.8965,95200000.0
2009-05-14 02:46:00,0.8965,0.89655,0.89635,0.89645,116200000.0
2009-05-14 02:47:00,0.8965,0.8965,0.89635,0.8964,148800000.0
2009-05-14 02:48:00,0.8964,0.89655,0.8964,0.89645,59000000.0
2009-05-14 02:49:00,0.8964,0.89665,0.8962,0.8963,206400000.0
2009-05-14 02:50:00,0.89635,0.8966,0.8962,0.89635,217200000.0
2009-05-14 02:51:00,0.89635,0.8965,0.89635,0.8964,85200000.0
2009-05-14 02:52:00,0.8963,0.8965,0.89625,0.89645,159400000.0
2009-05-14 02:53:00,0.89645,0.89655,0.8962,0.89625,159400000.0
2009-05-14 02:54:00,0.8963,0.89635,0.896,0.896,210000000.0
2009-05-14 02:55:00,0.89615,0.89625,0.8959,0.89605,139800000.0
2009-05-14 02:56:00,0.89605,0.8963,0.89605,0.8963,121000000.0
2009-05-14 02:57:00,0.8963,0.89635,0.89615,0.89635,74400000.0
2009-05-14 02:58:00,0.8963,0.89635,0.89615,0.89615,113600000.0
2009-05-14 02:59:00,0.89615,0.89615,0.896,0.896,121200000.0
2009-05-14 03:00:00,0.896,0.896,0.8956,0.89585,95900000.0
2009-05-14 03:01:00,0.8959,0.8959,0.8957,0.89585,154400000.0
2009-05-14 03:02:00,0.89585,0.8962,0.8958,0.8961,158000000.0
2009-05-14 03:03:00,0.8961,0.89645,0.89575,0.89595,170200000.0
2009-05-14 03:04:00,0.8959,0.89635,0.8959,0.8962,145200000.0
2009-05-14 03:05:00,0.89625,0.8964,0.89615,0.8963,156400000.0
2009-05-14 03:06:00,0.8963,0.8964,0.8962,0.89625,158400000.0
2009-05-14 03:07:00,0.8962,0.89635,0.89605,0.8962,278400000.0
2009-05-14 03:08:00,0.89625,0.8965,0.89615,0.89625,300600000.0
2009-05-14 03:09:00,0.89625,0.8964,0.89615,0.8964,169400000.0
2009-05-14 03:10:00,0.8964,0.8966,0.89615,0.8962,197200000.0
2009-05-14 03:11:00,0.8962,0.89635,0.8962,0.89625,115600000.0
2009-05-14 03:12:00,0.89625,0.89635,0.8962,0.8963,114000000.0
2009-05-14 03:13:00,0.89625,0.8964,0.89625,0.8963,104400000.0
2009-05-14 03:14:00,0.8963,0.89645,0.89615,0.89645,56400000.0
2009-05-14 03:15:00,0.8964,0.8964,0.89605,0.8961,119600000.0
2009-05-14 03:16:00,0.8961,0.8963,0.89605,0.89605,151800000.0
2009-05-14 03:17:00,0.89605,0.89635,0.89605,0.8963,206800000.0
2009-05-14 03:18:00,0.8963,0.89635,0.8961,0.8962,194600000.0
2009-05-14 03:19:00,0.8962,0.89635,0.8961,0.89615,191200000.0
2009-05-14 03:20:00,0.89615,0.89645,0.89615,0.8963,236400000.0
2009-05-14 03:21:00,0.8963,0.89635,0.8961,0.8963,116000000.0
2009-05-14 03:22:00,0.8963,0.8964,0.8961,0.89635,222000000.0
2009-05-14 03:23:00,0.89635,0.89635,0.8962,0.8962,50200000.0
2009-05-14 03:24:00,0.89625,0.89645,0.89625,0.89645,109600000.0
2009-05-14 03:25:00,0.89645,0.8966,0.89645,0.89655,112600000.0
2009-05-14 03:26:00,0.89655,0.89655,0.8963,0.89635,140400000.0
2009-05-14 03:27:00,0.89635,0.8967,0.89625,0.8967,142000000.0
2009-05-14 03:28:00,0.89675,0.89675,0.89645,0.8965,214400000.0
2009-05-14 03:29:00,0.89655,0.89675,0.8964,0.8965,96200000.0
2009-05-14 03:30:00,0.8965,0.8965,0.8961,0.8965,130000000.0
2009-05-14 03:31:00,0.8965,0.8966,0.8963,0.8963,192600000.0
2009-05-14 03:32:00,0.8963,0.8967,0.89625,0.89665,142800000.0
2009-05-14 03:33:00,0.89665,0.89685,0.89645,0.8967,189600000.0
2009-05-14 03:34:00,0.8967,0.89685,0.89655,0.8966,123400000.0
2009-05-14 03:35:00,0.8967,0.8967,0.8966,0.8966,45600000.0
2009-05-14 03:36:00,0.8966,0.89685,0.8966,0.89665,118400000.0
2009-05-14 03:37:00,0.89665,0.89665,0.89635,0.8964,179600000.0
2009-05-14 03:38:00,0.8964,0.8964,0.8962,0.8963,178400000.0
2009-05-14 03:39:00,0.8963,0.89655,0.8963,0.89635,195000000.0
2009-05-14 03:40:00,0.8963,0.89645,0.89615,0.89635,121800000.0
2009-05-14 03:41:00,0.8963,0.8964,0.89625,0.8963,33800000.0
2009-05-14 03:42:00,0.8963,0.8964,0.8963,0.89635,22400000.0
2009-05-14 03:43:00,0.89635,0.89635,0.89625,0.89625,26400000.0
2009-05-14 03:44:00,0.8963,0.89635,0.89625,0.89635,46400000.0
2009-05-14 03:45:00,0.89645,0.89675,0.89625,0.89675,179400000.0
2009-05-14 03:46:00,0.8967,0.8968,0.8965,0.89675,132600000.0
2009-05-14 03:47:00,0.89675,0.89685,0.8965,0.8968,129600000.0
2009-05-14 03:48:00,0.89675,0.8968,0.8966,0.8966,126600000.0
2009-05-14 03:49:00,0.89665,0.89675,0.89645,0.89665,198000000.0
2009-05-14 03:50:00,0.89665,0.89685,0.8964,0.8968,244000000.0
2009-05-14 03:51:00,0.8968,0.89695,0.89665,0.8967,141000000.0
2009-05-14 03:52:00,0.89665,0.89665,0.8965,0.89665,118600000.0
2009-05-14 03:53:00,0.89665,0.89665,0.89655,0.89655,27600000.0
2009-05-14 03:54:00,0.89655,0.8967,0.89655,0.8966,109200000.0
2009-05-14 03:55:00,0.8966,0.89665,0.89655,0.89655,125000000.0
2009-05-14 03:56:00,0.8966,0.8967,0.89655,0.8966,29400000.0
2009-05-14 03:57:00,0.8966,0.8966,0.89655,0.89655,42800000.0
2009-05-14 03:58:00,0.89665,0.89685,0.89655,0.8967,129400000.0
2009-05-14 03:59:00,0.8967,0.89675,0.8966,0.8967,177400000.0
2009-05-14 04:00:00,0.8967,0.8969,0.89655,0.89685,160600000.0
2009-05-14 04:01:00,0.8969,0.8969,0.8966,0.8966,93800000.0
2009-05-14 04:02:00,0.89665,0.8969,0.8965,0.89655,161200000.0
2009-05-14 04:03:00,0.89655,0.8969,0.89635,0.89635,126000000.0
2009-05-14 04:04:00,0.89625,0.8965,0.89615,0.8964,94000000.0
2009-05-14 04:05:00,0.8964,0.8967,0.8964,0.8966,170600000.0
2009-05-14 04:06:00,0.89665,0.8967,0.8966,0.8966,80200000.0
2009-05-14 04:07:00,0.8966,0.8967,0.8966,0.89665,43400000.0
2009-05-14 04:08:00,0.89665,0.89685,0.89665,0.89685,40800000.0
2009-05-14 04:09:00,0.8968,0.89685,0.8966,0.8967,196000000.0
2009-05-14 04:10:00,0.8967,0.8967,0.8966,0.89665,84200000.0
2009-05-14 04:11:00,0.8965,0.89655,0.8965,0.8965,90600000.0
2009-05-14 04:12:00,0.8965,0.8966,0.8965,0.8966,60600000.0
2009-05-14 04:13:00,0.8966,0.89665,0.89655,0.8966,39600000.0
2009-05-14 04:14:00,0.89655,0.89655,0.8965,0.8965,38800000.0
2009-05-14 04:15:00,0.8965,0.8965,0.8965,0.8965,13200000.0
2009-05-14 04:16:00,0.8965,0.8965,0.8964,0.8965,83600000.0
2009-05-14 04:17:00,0.89645,0.89655,0.8963,0.8964,281400000.0
2009-05-14 04:18:00,0.89645,0.8965,0.8964,0.8965,41200000.0
2009-05-14 04:19:00,0.8965,0.89675,0.8965,0.8967,110200000.0
2009-05-14 04:20:00,0.8967,0.8968,0.8966,0.89665,209000000.0
2009-05-14 04:21:00,0.89665,0.89675,0.89655,0.89665,155000000.0
2009-05-14 04:22:00,0.89665,0.8967,0.8966,0.8966,28400000.0
2009-05-14 04:23:00,0.8966,0.8967,0.8965,0.89665,79600000.0
2009-05-14 04:24:00,0.89665,0.8968,0.8966,0.8966,77200000.0
2009-05-14 04:25:00,0.8966,0.8967,0.8965,0.8966,119000000.0
2009-05-14 04:26:00,0.8966,0.89685,0.8965,0.89675,88000000.0
2009-05-14 04:27:00,0.8967,0.89675,0.89655,0.89655,74400000.0
2009-05-14 04:28:00,0.89655,0.8966,0.8965,0.89655,93400000.0
2009-05-14 04:29:00,0.89655,0.89675,0.89655,0.89675,144800000.0
2009-05-14 04:30:00,0.89675,0.8969,0.89665,0.8968,117000000.0
2009-05-14 04:31:00,0.89675,0.8968,0.89655,0.89655,91800000.0
2009-05-14 04:32:00,0.89655,0.8967,0.89655,0.8966,137000000.0
2009-05-14 04:33:00,0.89655,0.89695,0.8965,0.8968,230800000.0
2009-05-14 04:34:00,0.8968,0.89695,0.8967,0.8968,280800000.0
2009-05-14 04:35:00,0.8968,0.8969,0.89665,0.89675,253200000.0
2009-05-14 04:36:00,0.89675,0.89685,0.8967,0.89675,155800000.0
2009-05-14 04:37:00,0.89675,0.89685,0.8966,0.89665,118600000.0
2009-05-14 04:38:00,0.8966,0.89685,0.89655,0.89685,146400000.0
2009-05-14 04:39:00,0.89685,0.89705,0.89685,0.897,177400000.0
2009-05-14 04:40:00,0.897,0.897,0.89675,0.89685,212400000.0
2009-05-14 04:41:00,0.89685,0.89715,0.89685,0.8971,182600000.0
2009-05-14 04:42:00,0.8971,0.89725,0.897,0.89725,159400000.0
2009-05-14 04:43:00,0.89725,0.89725,0.897,0.8972,118000000.0
2009-05-14 04:44:00,0.89715,0.8973,0.8971,0.89725,193600000.0
2009-05-14 04:45:00,0.89725,0.8973,0.89725,0.8973,103000000.0
2009-05-14 04:46:00,0.8973,0.8974,0.8972,0.8972,137400000.0
2009-05-14 04:47:00,0.8972,0.8972,0.8972,0.8972,30000000.0
2009-05-14 04:48:00,0.89725,0.89735,0.89725,0.8973,19600000.0
2009-05-14 04:49:00,0.89696,0.89711,0.8969,0.89711,18000000.0
2009-05-14 04:50:00,0.89735,0.8974,0.89735,0.8974,22000000.0
2009-05-14 04:51:00,0.8974,0.89745,0.89695,0.89695,125800000.0
2009-05-14 04:52:00,0.897,0.8971,0.89695,0.897,106800000.0
2009-05-14 04:53:00,0.897,0.897,0.89675,0.89695,104800000.0
2009-05-14 04:54:00,0.89685,0.89695,0.8967,0.89685,174200000.0
2009-05-14 04:55:00,0.89685,0.897,0.8968,0.8968,67000000.0
2009-05-14 04:56:00,0.8969,0.8969,0.8968,0.89685,28200000.0
2009-05-14 04:57:00,0.89685,0.8969,0.89675,0.89685,93200000.0
2009-05-14 04:58:00,0.8968,0.8969,0.8967,0.89675,110000000.0
2009-05-14 04:59:00,0.89675,0.8969,0.89675,0.8969,48400000.0
2009-05-14 05:00:00,0.89675,0.8971,0.89675,0.897,117200000.0
2009-05-14 05:01:00,0.897,0.89725,0.89695,0.89695,172800000.0
2009-05-14 05:02:00,0.897,0.8971,0.89695,0.897,156200000.0
2009-05-14 05:03:00,0.897,0.897,0.89695,0.89695,80200000.0
2009-05-14 05:04:00,0.89695,0.897,0.89685,0.897,62700000.0
2009-05-14 05:05:00,0.897,0.897,0.897,0.897,67800000.0
2009-05-14 05:06:00,0.89695,0.897,0.89695,0.897,36000000.0
2009-05-14 05:07:00,0.897,0.8971,0.89695,0.8971,70200000.0
2009-05-14 05:08:00,0.89715,0.89715,0.89695,0.89695,36500000.0
2009-05-14 05:09:00,0.89695,0.89695,0.89665,0.8967,62800000.0
2009-05-14 05:10:00,0.8967,0.8968,0.89665,0.89665,71400000.0
2009-05-14 05:11:00,0.89665,0.8968,0.89665,0.89665,74800000.0
2009-05-14 05:12:00,0.89665,0.89665,0.89665,0.89665,77400000.0
2009-05-14 05:13:00,0.89665,0.89675,0.89665,0.89675,68400000.0
2009-05-14 05:14:00,0.8967,0.8968,0.8965,0.89665,78600000.0
2009-05-14 05:15:00,0.89665,0.89665,0.8963,0.8965,128600000.0
2009-05-14 05:16:00,0.8965,0.8965,0.8965,0.8965,50200000.0
2009-05-14 05:17:00,0.8965,0.8965,0.89645,0.8965,61400000.0
2009-05-14 05:18:00,0.8965,0.8967,0.8965,0.8967,49200000.0
2009-05-14 05:19:00,0.8967,0.8968,0.8967,0.8968,37400000.0
2009-05-14 05:20:00,0.8968,0.8968,0.8965,0.8965,117200000.0
2009-05-14 05:21:00,0.8965,0.8965,0.8965,0.8965,30800000.0
2009-05-14 05:22:00,0.8965,0.8965,0.8965,0.8965,57400000.0
2009-05-14 05:23:00,0.89655,0.8967,0.89655,0.8967,48600000.0
2009-05-14 05:24:00,0.8967,0.8967,0.8965,0.8965,96400000.0
2009-05-14 05:25:00,0.8965,0.89665,0.8962,0.8965,184800000.0
2009-05-14 05:26:00,0.8965,0.8966,0.8964,0.8965,189800000.0
2009-05-14 05:27:00,0.8965,0.89655,0.8963,0.8963,63000000.0
2009-05-14 05:28:00,0.8963,0.89655,0.8963,0.8965,113000000.0
2009-05-14 05:29:00,0.8965,0.8967,0.8965,0.8966,199800000.0
2009-05-14 05:30:00,0.8966,0.8967,0.8965,0.8966,139600000.0
2009-05-14 05:31:00,0.8966,0.8966,0.8965,0.8966,21600000.0
2009-05-14 05:32:00,0.8966,0.8966,0.89655,0.89655,26000000.0
2009-05-14 05:33:00,0.8963,0.89638,0.8963,0.8963,5000000.0
2009-05-14 05:34:00,0.8966,0.89675,0.8965,0.8965,57200000.0
2009-05-14 05:35:00,0.8965,0.89655,0.8965,0.89655,40200000.0
2009-05-14 05:36:00,0.8966,0.8967,0.8966,0.89665,42000000.0
2009-05-14 05:37:00,0.89665,0.8967,0.8966,0.8966,20800000.0
2009-05-14 05:38:00,0.8966,0.89665,0.8966,0.8966,22000000.0
2009-05-14 05:39:00,0.8966,0.8967,0.8966,0.8966,46200000.0
2009-05-14 05:40:00,0.8966,0.8966,0.8966,0.8966,30800000.0
2009-05-14 05:41:00,0.8966,0.8966,0.8962,0.89645,69800000.0
2009-05-14 05:42:00,0.89645,0.8967,0.8964,0.8965,90800000.0
2009-05-14 05:43:00,0.89645,0.8966,0.89645,0.89655,32200000.0
2009-05-14 05:44:00,0.89655,0.89655,0.89615,0.8963,46000000.0
2009-05-14 05:45:00,0.8963,0.8965,0.8963,0.8964,105200000.0
2009-05-14 05:46:00,0.8964,0.8964,0.89625,0.8963,66400000.0
2009-05-14 05:47:00,0.8963,0.8965,0.89605,0.8962,151000000.0
2009-05-14 05:48:00,0.8962,0.8963,0.8961,0.8962,126600000.0
2009-05-14 05:49:00,0.89615,0.89635,0.89595,0.89625,254200000.0
2009-05-14 05:50:00,0.8963,0.8963,0.8961,0.8961,121400000.0
2009-05-14 05:51:00,0.8961,0.8962,0.89605,0.89605,124400000.0
2009-05-14 05:52:00,0.89605,0.89605,0.896,0.89605,71200000.0
2009-05-14 05:53:00,0.8961,0.8964,0.8961,0.89625,141000000.0
2009-05-14 05:54:00,0.89625,0.89635,0.8961,0.8961,175600000.0
2009-05-14 05:55:00,0.8961,0.89625,0.8961,0.89615,77600000.0
2009-05-14 05:56:00,0.8962,0.8963,0.8962,0.8963,56800000.0
2009-05-14 05:57:00,0.8963,0.89635,0.89625,0.89625,35400000.0
2009-05-14 05:58:00,0.89625,0.8963,0.89625,0.8963,20000000.0
2009-05-14 05:59:00,0.8962,0.89625,0.89615,0.89615,45800000.0
2009-05-14 06:00:00,0.8962,0.8962,0.8961,0.8961,57800000.0
2009-05-14 06:01:00,0.8961,0.8962,0.8961,0.8962,108000000.0
2009-05-14 06:02:00,0.89625,0.89625,0.89605,0.89605,112000000.0
2009-05-14 06:03:00,0.89605,0.8961,0.89605,0.8961,32600000.0
2009-05-14 06:04:00,0.89605,0.8962,0.896,0.8962,104800000.0
2009-05-14 06:05:00,0.89605,0.8963,0.89605,0.89615,250200000.0
2009-05-14 06:06:00,0.89615,0.89625,0.89615,0.8962,28400000.0
2009-05-14 06:07:00,0.8962,0.89645,0.8961,0.8963,114400000.0
2009-05-14 06:08:00,0.89625,0.89625,0.89625,0.89625,7000000.0
2009-05-14 06:09:00,0.89625,0.8963,0.8962,0.8962,83600000.0
2009-05-14 06:10:00,0.89625,0.89625,0.896,0.89605,175200000.0
2009-05-14 06:11:00,0.8961,0.8961,0.89595,0.89595,68800000.0
2009-05-14 06:12:00,0.89595,0.8963,0.89595,0.89615,96600000.0
2009-05-14 06:13:00,0.89615,0.89615,0.89605,0.8961,36600000.0
2009-05-14 06:14:00,0.8961,0.89615,0.896,0.896,149800000.0
2009-05-14 06:15:00,0.8959,0.896,0.89575,0.896,95800000.0
2009-05-14 06:16:00,0.89595,0.896,0.89575,0.89575,139800000.0
2009-05-14 06:17:00,0.8958,0.89595,0.8957,0.89595,60200000.0
2009-05-14 06:18:00,0.896,0.8961,0.8959,0.89605,177000000.0
2009-05-14 06:19:00,0.89575,0.8962,0.89565,0.8961,184000000.0
2009-05-14 06:20:00,0.89605,0.8964,0.89595,0.896,95000000.0
2009-05-14 06:21:00,0.89605,0.89645,0.896,0.89615,241400000.0
2009-05-14 06:22:00,0.89615,0.89615,0.8959,0.896,111400000.0
2009-05-14 06:23:00,0.89595,0.89625,0.89595,0.89615,115200000.0
2009-05-14 06:24:00,0.8962,0.8962,0.8961,0.89615,66000000.0
2009-05-14 06:25:00,0.89615,0.8964,0.896,0.8964,195400000.0
2009-05-14 06:26:00,0.89645,0.8966,0.89605,0.8961,124600000.0
2009-05-14 06:27:00,0.8962,0.8963,0.896,0.8961,153400000.0
2009-05-14 06:28:00,0.89615,0.89615,0.89585,0.89585,110000000.0
2009-05-14 06:29:00,0.89585,0.89585,0.8958,0.89585,24000000.0
2009-05-14 06:30:00,0.89585,0.89595,0.8958,0.8958,118000000.0
2009-05-14 06:31:00,0.8958,0.896,0.89575,0.8959,121000000.0
2009-05-14 06:32:00,0.89595,0.896,0.89575,0.8958,59600000.0
2009-05-14 06:33:00,0.8958,0.89605,0.8958,0.8958,203000000.0
2009-05-14 06:34:00,0.8958,0.8958,0.8955,0.8957,181000000.0
2009-05-14 06:35:00,0.8957,0.8959,0.89565,0.8958,72400000.0
2009-05-14 06:36:00,0.89575,0.896,0.89565,0.89585,101200000.0
2009-05-14 06:37:00,0.89595,0.89595,0.89575,0.8958,91200000.0
2009-05-14 06:38:00,0.8957,0.89595,0.8957,0.89595,92400000.0
2009-05-14 06:39:00,0.8958,0.896,0.89565,0.8957,271800000.0
2009-05-14 06:40:00,0.8957,0.89595,0.8957,0.8959,114200000.0
2009-05-14 06:41:00,0.8959,0.896,0.8958,0.89595,100400000.0
2009-05-14 06:42:00,0.89595,0.896,0.8959,0.896,26000000.0
2009-05-14 06:43:00,0.89595,0.896,0.89585,0.896,166600000.0
2009-05-14 06:44:00,0.89605,0.89605,0.8958,0.896,99800000.0
2009-05-14 06:45:00,0.896,0.8962,0.896,0.8961,125200000.0
2009-05-14 06:46:00,0.89595,0.89615,0.89595,0.896,107800000.0
2009-05-14 06:47:00,0.8961,0.8961,0.8959,0.8959,50000000.0
2009-05-14 06:48:00,0.8959,0.8959,0.8957,0.89585,107800000.0
2009-05-14 06:49:00,0.89585,0.89585,0.8958,0.8958,47800000.0
2009-05-14 06:50:00,0.89575,0.89595,0.89555,0.89595,170000000.0
2009-05-14 06:51:00,0.896,0.89615,0.896,0.896,76400000.0
2009-05-14 06:52:00,0.896,0.89625,0.896,0.89615,125400000.0
2009-05-14 06:53:00,0.8961,0.8961,0.896,0.8961,39400000.0
2009-05-14 06:54:00,0.89605,0.89605,0.8958,0.8958,32400000.0
2009-05-14 06:55:00,0.8958,0.89595,0.8958,0.89595,43600000.0
2009-05-14 06:56:00,0.89595,0.89625,0.89595,0.89615,226600000.0
2009-05-14 06:57:00,0.8961,0.89615,0.8961,0.89615,12800000.0
2009-05-14 06:58:00,0.89615,0.8962,0.89605,0.8962,86200000.0
2009-05-14 06:59:00,0.89625,0.89625,0.89615,0.8962,20200000.0
2009-05-14 07:00:00,0.89625,0.8966,0.8962,0.8965,104200000.0
2009-05-14 07:01:00,0.8965,0.8965,0.8963,0.8964,131600000.0
2009-05-14 07:02:00,0.89645,0.89665,0.89645,0.8966,185800000.0
2009-05-14 07:03:00,0.8966,0.8966,0.8963,0.8963,125200000.0
2009-05-14 07:04:00,0.8963,0.8964,0.8963,0.89635,195000000.0
2009-05-14 07:05:00,0.89635,0.89635,0.8963,0.8963,92400000.0
2009-05-14 07:06:00,0.8963,0.89645,0.8963,0.89645,56600000.0
2009-05-14 07:07:00,0.8964,0.89645,0.8963,0.8964,260200000.0
2009-05-14 07:08:00,0.8964,0.8964,0.8963,0.8964,77400000.0
2009-05-14 07:09:00,0.8965,0.8965,0.8964,0.89645,135200000.0
2009-05-14 07:10:00,0.8964,0.89655,0.8964,0.8965,123600000.0
2009-05-14 07:11:00,0.89655,0.89665,0.89645,0.8965,108000000.0
2009-05-14 07:12:00,0.8965,0.8965,0.89635,0.8964,76800000.0
2009-05-14 07:13:00,0.89645,0.89645,0.8963,0.89645,114600000.0
2009-05-14 07:14:00,0.89645,0.89645,0.8964,0.8964,25200000.0
2009-05-14 07:15:00,0.8964,0.8964,0.89635,0.8964,60000000.0
2009-05-14 07:16:00,0.8964,0.8964,0.8964,0.8964,17000000.0
2009-05-14 07:17:00,0.89635,0.8964,0.896,0.8963,131400000.0
2009-05-14 07:18:00,0.89635,0.89635,0.8963,0.89635,47600000.0
2009-05-14 07:19:00,0.89635,0.89635,0.89605,0.89635,29000000.0
2009-05-14 07:20:00,0.89635,0.89635,0.8963,0.89635,47000000.0
2009-05-14 07:21:00,0.89635,0.8964,0.8963,0.89635,18600000.0
2009-05-14 07:22:00,0.89635,0.89635,0.8961,0.89625,29600000.0
2009-05-14 07:23:00,0.89625,0.89645,0.89615,0.89635,194400000.0
2009-05-14 07:24:00,0.8964,0.8966,0.89635,0.8964,75400000.0
2009-05-14 07:25:00,0.89645,0.8965,0.89645,0.8965,21400000.0
2009-05-14 07:26:00,0.8965,0.8965,0.8964,0.89645,114800000.0
2009-05-14 07:27:00,0.8965,0.8966,0.8964,0.8964,107000000.0
2009-05-14 07:28:00,0.8964,0.89645,0.89635,0.89645,95200000.0
2009-05-14 07:29:00,0.89645,0.89655,0.89645,0.89645,87600000.0
2009-05-14 07:30:00,0.89645,0.89655,0.89635,0.89655,86000000.0
2009-05-14 07:31:00,0.89655,0.89665,0.8964,0.8964,33800000.0
2009-05-14 07:32:00,0.8965,0.8965,0.89645,0.8965,84800000.0
2009-05-14 07:33:00,0.89655,0.89655,0.89605,0.89615,135600000.0
2009-05-14 07:34:00,0.89615,0.89645,0.89615,0.8964,141600000.0
2009-05-14 07:35:00,0.8965,0.8966,0.8963,0.8964,344400000.0
2009-05-14 07:36:00,0.8964,0.8965,0.89625,0.89645,113600000.0
2009-05-14 07:37:00,0.89645,0.89645,0.89635,0.89645,71800000.0
2009-05-14 07:38:00,0.8965,0.89655,0.89645,0.8965,61000000.0
2009-05-14 07:39:00,0.89645,0.8966,0.89645,0.8966,106200000.0
2009-05-14 07:40:00,0.89665,0.8967,0.8961,0.8962,143200000.0
2009-05-14 07:41:00,0.8962,0.8964,0.8962,0.8964,109400000.0
2009-05-14 07:42:00,0.8964,0.89655,0.8964,0.8964,120800000.0
2009-05-14 07:43:00,0.89635,0.89655,0.89635,0.8964,181200000.0
2009-05-14 07:44:00,0.8964,0.8964,0.8961,0.8963,163800000.0
2009-05-14 07:45:00,0.8963,0.8965,0.89625,0.89635,222800000.0
2009-05-14 07:46:00,0.8964,0.8966,0.8964,0.8964,154400000.0
2009-05-14 07:47:00,0.8964,0.8966,0.89635,0.89645,299000000.0
2009-05-14 07:48:00,0.89645,0.89665,0.8964,0.8964,277600000.0
2009-05-14 07:49:00,0.8964,0.8965,0.8962,0.8965,408000000.0
2009-05-14 07:50:00,0.8965,0.8965,0.8961,0.89615,239800000.0
2009-05-14 07:51:00,0.89615,0.89625,0.8961,0.8962,95400000.0
2009-05-14 07:52:00,0.8962,0.8963,0.8962,0.8962,38600000.0
2009-05-14 07:53:00,0.8962,0.8962,0.896,0.89605,88800000.0
2009-05-14 07:54:00,0.89605,0.8962,0.8959,0.89605,128800000.0
2009-05-14 07:55:00,0.89605,0.8962,0.896,0.8961,117800000.0
2009-05-14 07:56:00,0.8961,0.8963,0.8961,0.8963,125400000.0
2009-05-14 07:57:00,0.8963,0.8964,0.89615,0.8964,180600000.0
2009-05-14 07:58:00,0.8964,0.89645,0.8963,0.89635,140200000.0
2009-05-14 07:59:00,0.89635,0.8964,0.8963,0.8963,252400000.0
2009-05-14 08:00:00,0.8963,0.8966,0.89625,0.8966,393000000.0
2009-05-14 08:01:00,0.8967,0.8967,0.89635,0.89665,141800000.0
2009-05-14 08:02:00,0.89655,0.8966,0.8964,0.89655,105600000.0
2009-05-14 08:03:00,0.89655,0.8968,0.8964,0.8966,137800000.0
2009-05-14 08:04:00,0.89655,0.89675,0.8965,0.8967,246600000.0
2009-05-14 08:05:00,0.89665,0.89695,0.89645,0.89645,126000000.0
2009-05-14 08:06:00,0.89645,0.89675,0.89635,0.8967,137400000.0
2009-05-14 08:07:00,0.8967,0.89685,0.89665,0.8968,205000000.0
2009-05-14 08:08:00,0.89675,0.89695,0.8967,0.89685,165000000.0
2009-05-14 08:09:00,0.89685,0.89685,0.8966,0.8967,271800000.0
2009-05-14 08:10:00,0.8967,0.8967,0.8966,0.8966,88400000.0
2009-05-14 08:11:00,0.8966,0.8966,0.8965,0.89655,418800000.0
2009-05-14 08:12:00,0.89655,0.8966,0.89615,0.89625,208200000.0
2009-05-14 08:13:00,0.89625,0.89635,0.89615,0.89625,92400000.0
2009-05-14 08:14:00,0.8962,0.89645,0.8962,0.8964,113200000.0
2009-05-14 08:15:00,0.8963,0.8964,0.89625,0.89635,103400000.0
2009-05-14 08:16:00,0.89635,0.89645,0.89635,0.8964,55000000.0
2009-05-14 08:17:00,0.8964,0.89645,0.89635,0.89645,45800000.0
2009-05-14 08:18:00,0.89645,0.89645,0.8963,0.8964,288400000.0
2009-05-14 08:19:00,0.8964,0.8965,0.8964,0.8964,172400000.0
2009-05-14 08:20:00,0.8964,0.8965,0.8963,0.89645,139600000.0
2009-05-14 08:21:00,0.89645,0.8967,0.89645,0.89645,117800000.0
2009-05-14 08:22:00,0.89645,0.8965,0.89635,0.89645,112000000.0
2009-05-14 08:23:00,0.89645,0.8966,0.89645,0.8965,102400000.0
2009-05-14 08:24:00,0.8965,0.8967,0.89645,0.8966,81000000.0
2009-05-14 08:25:00,0.8966,0.8967,0.89655,0.8966,121600000.0
2009-05-14 08:26:00,0.8966,0.89665,0.8966,0.8966,64400000.0
2009-05-14 08:27:00,0.8966,0.8967,0.89645,0.8966,134000000.0
2009-05-14 08:28:00,0.8965,0.8965,0.8957,0.89575,292300000.0
2009-05-14 08:29:00,0.89575,0.8959,0.8956,0.89575,284000000.0
2009-05-14 08:30:00,0.89575,0.896,0.89565,0.8959,289600000.0
2009-05-14 08:31:00,0.8959,0.8963,0.8958,0.8962,349400000.0
2009-05-14 08:32:00,0.8962,0.8965,0.8962,0.8963,169200000.0
2009-05-14 08:33:00,0.8963,0.8963,0.8956,0.8956,233800000.0
2009-05-14 08:34:00,0.8955,0.8955,0.8947,0.89485,471800000.0
2009-05-14 08:35:00,0.8949,0.89525,0.89485,0.89495,274000000.0
2009-05-14 08:36:00,0.89505,0.89545,0.89495,0.8954,275800000.0
2009-05-14 08:37:00,0.89535,0.8954,0.8952,0.8952,172000000.0
2009-05-14 08:38:00,0.8953,0.89575,0.8952,0.8957,391200000.0
2009-05-14 08:39:00,0.89545,0.896,0.89545,0.89575,427600000.0
2009-05-14 08:40:00,0.89575,0.8959,0.8953,0.8955,364400000.0
2009-05-14 08:41:00,0.8955,0.8957,0.89535,0.8956,327400000.0
2009-05-14 08:42:00,0.8956,0.89595,0.8956,0.8958,252000000.0
2009-05-14 08:43:00,0.8958,0.89585,0.8956,0.8956,167000000.0
2009-05-14 08:44:00,0.8957,0.89595,0.8957,0.8959,302400000.0
2009-05-14 08:45:00,0.89595,0.89595,0.8957,0.89575,258400000.0
2009-05-14 08:46:00,0.89575,0.896,0.89575,0.89595,189000000.0
2009-05-14 08:47:00,0.8959,0.89605,0.89585,0.896,451200002.0
2009-05-14 08:48:00,0.89595,0.89615,0.8959,0.8961,438800000.0
2009-05-14 08:49:00,0.89605,0.89615,0.8959,0.896,258400000.0
2009-05-14 08:50:00,0.896,0.8964,0.896,0.8963,257200000.0
2009-05-14 08:51:00,0.8963,0.89645,0.89625,0.8963,291200000.0
2009-05-14 08:52:00,0.89625,0.8965,0.8962,0.8964,410800000.0
2009-05-14 08:53:00,0.89635,0.89645,0.8963,0.89635,173800000.0
2009-05-14 08:54:00,0.89635,0.8964,0.8962,0.8962,161600000.0
2009-05-14 08:55:00,0.89615,0.89615,0.89575,0.89575,107200000.0
2009-05-14 08:56:00,0.8958,0.89585,0.89575,0.8958,187600000.0
2009-05-14 08:57:00,0.8958,0.89585,0.89565,0.89575,153200000.0
2009-05-14 08:58:00,0.8959,0.89615,0.89555,0.89615,226800000.0
2009-05-14 08:59:00,0.89615,0.8963,0.89595,0.8961,408000000.0
2009-05-14 09:00:00,0.8961,0.8963,0.8961,0.8962,289600000.0
2009-05-14 09:01:00,0.89615,0.8969,0.89615,0.8968,249800000.0
2009-05-14 09:02:00,0.8968,0.89695,0.8965,0.8966,512800000.0
2009-05-14 09:03:00,0.8966,0.8966,0.896,0.8961,538400000.0
2009-05-14 09:04:00,0.8961,0.89615,0.896,0.896,237600000.0
2009-05-14 09:05:00,0.896,0.8963,0.896,0.8962,342000000.0
2009-05-14 09:06:00,0.89625,0.89635,0.8961,0.8961,274600000.0
2009-05-14 09:07:00,0.8961,0.8961,0.89575,0.8958,228400000.0
2009-05-14 09:08:00,0.8958,0.89585,0.89525,0.89535,462000000.0
2009-05-14 09:09:00,0.89535,0.89555,0.8952,0.89555,464600000.0
2009-05-14 09:10:00,0.89555,0.8958,0.89535,0.8958,488800000.0
2009-05-14 09:11:00,0.8958,0.8967,0.8958,0.8966,453000000.0
2009-05-14 09:12:00,0.8966,0.89675,0.89585,0.8962,492000000.0
2009-05-14 09:13:00,0.89615,0.8964,0.8961,0.8964,340600000.0
2009-05-14 09:14:00,0.8964,0.8964,0.8962,0.8964,200400000.0
2009-05-14 09:15:00,0.89645,0.8966,0.8963,0.89645,415200000.0
2009-05-14 09:16:00,0.8965,0.897,0.8965,0.8968,659400000.0
2009-05-14 09:17:00,0.89685,0.8969,0.89655,0.89665,387400000.0
2009-05-14 09:18:00,0.89665,0.8968,0.8966,0.89675,355200000.0
2009-05-14 09:19:00,0.89675,0.8968,0.8965,0.8967,566400000.0
2009-05-14 09:20:00,0.8967,0.8969,0.8967,0.8969,317000000.0
2009-05-14 09:21:00,0.8969,0.8969,0.8967,0.8968,415800000.0
2009-05-14 09:22:00,0.8968,0.8969,0.8967,0.8967,439200000.0
2009-05-14 09:23:00,0.89675,0.8968,0.8967,0.8967,203800000.0
2009-05-14 09:24:00,0.8967,0.897,0.8967,0.897,93800000.0
2009-05-14 09:25:00,0.89695,0.8971,0.8969,0.8971,227000000.0
2009-05-14 09:26:00,0.89705,0.8971,0.89685,0.897,223400000.0
2009-05-14 09:27:00,0.8972,0.89765,0.8972,0.89765,426600000.0
2009-05-14 09:28:00,0.8977,0.8977,0.8973,0.89735,577400000.0
2009-05-14 09:29:00,0.8973,0.8973,0.8964,0.8967,383200000.0
2009-05-14 09:30:00,0.89675,0.8975,0.89665,0.89745,399200001.0
2009-05-14 09:31:00,0.89745,0.89765,0.89735,0.8975,806700000.0
2009-05-14 09:32:00,0.8975,0.89755,0.89725,0.8974,428800000.0
2009-05-14 09:33:00,0.8974,0.8976,0.89725,0.8974,320700000.0
2009-05-14 09:34:00,0.89745,0.8976,0.89735,0.8974,510000000.0
2009-05-14 09:35:00,0.8974,0.8976,0.89725,0.89745,859800001.0
2009-05-14 09:36:00,0.8975,0.8976,0.8972,0.8974,529200000.0
2009-05-14 09:37:00,0.89735,0.89755,0.89735,0.89755,453200000.0
2009-05-14 09:38:00,0.89755,0.8977,0.8974,0.8974,311600000.0
2009-05-14 09:39:00,0.8974,0.8975,0.89725,0.89735,341800000.0
2009-05-14 09:40:00,0.89735,0.8974,0.8972,0.8973,685199999.0
2009-05-14 09:41:00,0.8973,0.89745,0.8972,0.89735,534600000.0
2009-05-14 09:42:00,0.89735,0.8976,0.89715,0.8972,708500000.0
2009-05-14 09:43:00,0.8972,0.8973,0.897,0.89705,648600000.0
2009-05-14 09:44:00,0.89705,0.8972,0.897,0.89705,536000000.0
2009-05-14 09:45:00,0.89705,0.89725,0.897,0.8971,647400000.0
2009-05-14 09:46:00,0.8971,0.89725,0.897,0.89725,492400000.0
2009-05-14 09:47:00,0.89725,0.89745,0.89725,0.8973,340000000.0
2009-05-14 09:48:00,0.89735,0.8974,0.89725,0.8973,585800000.0
2009-05-14 09:49:00,0.89735,0.89765,0.8973,0.89755,243800000.0
2009-05-14 09:50:00,0.89755,0.89765,0.89745,0.8975,213800000.0
2009-05-14 09:51:00,0.8975,0.89755,0.8971,0.89715,309600000.0
2009-05-14 09:52:00,0.89715,0.8974,0.8971,0.8973,243000000.0
2009-05-14 09:53:00,0.8973,0.8974,0.8971,0.8973,352200000.0
2009-05-14 09:54:00,0.8973,0.8974,0.8969,0.89695,342200000.0
2009-05-14 09:55:00,0.89685,0.8969,0.89675,0.8969,611600000.0
2009-05-14 09:56:00,0.8969,0.8969,0.8965,0.89665,192800000.0
2009-05-14 09:57:00,0.8965,0.8969,0.8965,0.8968,183600000.0
2009-05-14 09:58:00,0.8968,0.8968,0.8965,0.89655,257700000.0
2009-05-14 09:59:00,0.89655,0.897,0.8965,0.897,522600000.0
2009-05-14 10:00:00,0.897,0.8972,0.8969,0.897,460400000.0
2009-05-14 10:01:00,0.897,0.8972,0.89695,0.8971,526600000.0
2009-05-14 10:02:00,0.8971,0.89715,0.89695,0.897,474600000.0
2009-05-14 10:03:00,0.897,0.89735,0.897,0.89725,479800000.0
2009-05-14 10:04:00,0.8973,0.8973,0.89705,0.8971,191800000.0
2009-05-14 10:05:00,0.8971,0.8972,0.89645,0.8967,385300000.0
2009-05-14 10:06:00,0.89665,0.89695,0.8966,0.8966,232800000.0
2009-05-14 10:07:00,0.89655,0.8968,0.89645,0.8968,139000000.0
2009-05-14 10:08:00,0.8968,0.8969,0.89665,0.89685,367600000.0
2009-05-14 10:09:00,0.8969,0.8972,0.8969,0.89715,547200000.0
2009-05-14 10:10:00,0.89715,0.89735,0.897,0.89735,370500000.0
2009-05-14 10:11:00,0.89735,0.89735,0.8972,0.8972,579200000.0
2009-05-14 10:12:00,0.8973,0.8974,0.8972,0.8974,319000000.0
2009-05-14 10:13:00,0.8974,0.89785,0.8974,0.8978,660800000.0
2009-05-14 10:14:00,0.89785,0.89815,0.89775,0.8981,574800000.0
2009-05-14 10:15:00,0.8981,0.89815,0.89775,0.8979,585000001.0
2009-05-14 10:16:00,0.89785,0.8981,0.89775,0.89805,528600000.0
2009-05-14 10:17:00,0.89795,0.89795,0.89735,0.8976,450400000.0
2009-05-14 10:18:00,0.8976,0.8981,0.8976,0.89805,552000000.0
2009-05-14 10:19:00,0.89805,0.8983,0.898,0.8982,452400000.0
2009-05-14 10:20:00,0.89815,0.89825,0.89805,0.89825,726800000.0
2009-05-14 10:21:00,0.89825,0.89835,0.8982,0.89835,207000000.0
2009-05-14 10:22:00,0.8983,0.89865,0.89825,0.8985,202400000.0
2009-05-14 10:23:00,0.8985,0.89855,0.898,0.8981,513600000.0
2009-05-14 10:24:00,0.89795,0.8982,0.89765,0.8981,627600000.0
2009-05-14 10:25:00,0.89815,0.89875,0.8981,0.8983,712599999.0
2009-05-14 10:26:00,0.8983,0.89835,0.89825,0.89835,255600000.0
2009-05-14 10:27:00,0.89835,0.89845,0.8982,0.8983,323000000.0
2009-05-14 10:28:00,0.8983,0.89845,0.8982,0.89825,527600000.0
2009-05-14 10:29:00,0.89825,0.8983,0.8982,0.8983,432600000.0
2009-05-14 10:30:00,0.8983,0.8984,0.8982,0.89825,428600000.0
2009-05-14 10:31:00,0.89825,0.8983,0.8982,0.8983,375400000.0
2009-05-14 10:32:00,0.8983,0.8983,0.89815,0.89815,284400000.0
2009-05-14 10:33:00,0.89815,0.8982,0.89805,0.8981,327399999.0
2009-05-14 10:34:00,0.8981,0.89835,0.89805,0.89815,464200000.0
2009-05-14 10:35:00,0.89815,0.8984,0.8981,0.8984,313800000.0
2009-05-14 10:36:00,0.8984,0.89845,0.89815,0.89835,333200000.0
2009-05-14 10:37:00,0.89835,0.8985,0.8983,0.8984,303400000.0
2009-05-14 10:38:00,0.8984,0.89855,0.8984,0.89845,416200000.0
2009-05-14 10:39:00,0.8985,0.89855,0.8984,0.89845,266000000.0
2009-05-14 10:40:00,0.89845,0.8986,0.89825,0.8983,464200000.0
2009-05-14 10:41:00,0.89825,0.8983,0.8981,0.8982,847000001.0
2009-05-14 10:42:00,0.8982,0.89835,0.8981,0.89825,753400001.0
2009-05-14 10:43:00,0.89825,0.89835,0.8982,0.89825,727000000.0
2009-05-14 10:44:00,0.89825,0.89845,0.8982,0.8982,477200000.0
2009-05-14 10:45:00,0.8982,0.8984,0.89815,0.89825,585800000.0
2009-05-14 10:46:00,0.89825,0.8984,0.8982,0.8982,363800000.0
2009-05-14 10:47:00,0.89815,0.8985,0.89805,0.8985,510000000.0
2009-05-14 10:48:00,0.8984,0.89875,0.89835,0.89875,270400000.0
2009-05-14 10:49:00,0.89875,0.8989,0.8987,0.89885,414200000.0
2009-05-14 10:50:00,0.89885,0.89895,0.8987,0.89885,662800000.0
2009-05-14 10:51:00,0.8988,0.8989,0.89855,0.89855,309400000.0
2009-05-14 10:52:00,0.89855,0.8987,0.8985,0.8985,180000000.0
2009-05-14 10:53:00,0.8985,0.8986,0.8985,0.8986,355400000.0
2009-05-14 10:54:00,0.8986,0.89875,0.89855,0.8987,297800000.0
2009-05-14 10:55:00,0.8987,0.8989,0.8986,0.8989,593400001.0
2009-05-14 10:56:00,0.8989,0.8992,0.8989,0.89895,319600000.0
2009-05-14 10:57:00,0.89895,0.8992,0.89895,0.89905,636600001.0
2009-05-14 10:58:00,0.89905,0.89915,0.89895,0.899,468600000.0
2009-05-14 10:59:00,0.899,0.8991,0.8985,0.8985,281100000.0
2009-05-14 11:00:00,0.89855,0.899,0.89855,0.89885,419400000.0
2009-05-14 11:01:00,0.89885,0.8989,0.8987,0.8988,410800000.0
2009-05-14 11:02:00,0.8988,0.899,0.8988,0.8989,519400000.0
2009-05-14 11:03:00,0.8989,0.89895,0.8987,0.8987,268800000.0
2009-05-14 11:04:00,0.8987,0.89885,0.8985,0.89855,633000000.0
2009-05-14 11:05:00,0.89855,0.89855,0.89815,0.89815,683400000.0
2009-05-14 11:06:00,0.89815,0.89845,0.89815,0.89825,860400000.0
2009-05-14 11:07:00,0.89825,0.8984,0.8981,0.89835,520000001.0
2009-05-14 11:08:00,0.89835,0.8986,0.8983,0.89845,369400000.0
2009-05-14 11:09:00,0.89845,0.8986,0.8984,0.89845,180600000.0
2009-05-14 11:10:00,0.89845,0.89865,0.89845,0.8985,398200000.0
2009-05-14 11:11:00,0.8985,0.8988,0.89845,0.89845,522600000.0
2009-05-14 11:12:00,0.89845,0.8986,0.8984,0.8984,235000000.0
2009-05-14 11:13:00,0.8984,0.89845,0.89835,0.89845,201800000.0
2009-05-14 11:14:00,0.89845,0.89845,0.89825,0.89835,73000000.0
2009-05-14 11:15:00,0.8984,0.8984,0.8984,0.8984,28600000.0
2009-05-14 11:16:00,0.8984,0.89845,0.8984,0.89845,197000000.0
2009-05-14 11:17:00,0.89845,0.89845,0.8984,0.8984,170600000.0
2009-05-14 11:18:00,0.8984,0.8984,0.89835,0.89835,97600000.0
2009-05-14 11:19:00,0.8984,0.89845,0.89835,0.89835,206200000.0
2009-05-14 11:20:00,0.89835,0.8984,0.89835,0.8984,79800000.0
2009-05-14 11:21:00,0.89835,0.8984,0.89835,0.89835,127800000.0
2009-05-14 11:22:00,0.89835,0.89845,0.89835,0.89835,160200000.0
2009-05-14 11:23:00,0.89835,0.89865,0.89835,0.89865,114200000.0
2009-05-14 11:24:00,0.89865,0.899,0.89845,0.8987,280200000.0
2009-05-14 11:25:00,0.8987,0.8987,0.8985,0.8985,506600000.0
2009-05-14 11:26:00,0.8985,0.8986,0.8984,0.8985,225800000.0
2009-05-14 11:27:00,0.8985,0.8988,0.8985,0.8986,384600000.0
2009-05-14 11:28:00,0.8986,0.8986,0.8984,0.89845,206400000.0
2009-05-14 11:29:00,0.89845,0.8985,0.8984,0.8984,128400000.0
2009-05-14 11:30:00,0.8984,0.8986,0.89835,0.89845,152200000.0
2009-05-14 11:31:00,0.89845,0.8985,0.8984,0.8984,212200000.0
2009-05-14 11:32:00,0.8984,0.8986,0.8984,0.89845,406000000.0
2009-05-14 11:33:00,0.89845,0.89875,0.89845,0.89865,485400000.0
2009-05-14 11:34:00,0.89865,0.89895,0.8986,0.89895,240200000.0
2009-05-14 11:35:00,0.8989,0.8991,0.89885,0.89895,254800000.0
2009-05-14 11:36:00,0.89895,0.89895,0.8987,0.8988,295200000.0
2009-05-14 11:37:00,0.89885,0.89885,0.89825,0.89825,354600000.0
2009-05-14 11:38:00,0.89825,0.89835,0.8982,0.8983,186800000.0
2009-05-14 11:39:00,0.8983,0.89835,0.89825,0.89825,339600000.0
2009-05-14 11:40:00,0.89825,0.8984,0.8981,0.8982,373600000.0
2009-05-14 11:41:00,0.8982,0.8982,0.89795,0.89795,250600000.0
2009-05-14 11:42:00,0.89795,0.89795,0.89775,0.8979,408200000.0
2009-05-14 11:43:00,0.89785,0.89785,0.8977,0.8977,209800000.0
2009-05-14 11:44:00,0.8977,0.8979,0.8977,0.8977,156600000.0
2009-05-14 11:45:00,0.8977,0.898,0.89755,0.89795,534000000.0
2009-05-14 11:46:00,0.89795,0.898,0.8974,0.89745,315400000.0
2009-05-14 11:47:00,0.8974,0.8977,0.89725,0.8977,371200000.0
2009-05-14 11:48:00,0.8977,0.8979,0.8977,0.8977,204300000.0
2009-05-14 11:49:00,0.8977,0.89785,0.8974,0.8975,443600000.0
2009-05-14 11:50:00,0.8975,0.89765,0.8973,0.89735,526000000.0
2009-05-14 11:51:00,0.8974,0.8975,0.8972,0.8972,183000000.0
2009-05-14 11:52:00,0.89725,0.89745,0.89705,0.8974,349800000.0
2009-05-14 11:53:00,0.8974,0.8974,0.89675,0.8968,281600000.0
2009-05-14 11:54:00,0.8968,0.89705,0.8966,0.89685,391800000.0
2009-05-14 11:55:00,0.89685,0.89715,0.89685,0.89705,272200000.0
2009-05-14 11:56:00,0.897,0.8971,0.897,0.897,298200000.0
2009-05-14 11:57:00,0.897,0.8972,0.8969,0.8971,88200000.0
2009-05-14 11:58:00,0.8971,0.89735,0.89705,0.8972,177000000.0
2009-05-14 11:59:00,0.8971,0.8973,0.89705,0.8971,270399998.0
2009-05-14 12:00:00,0.8972,0.89725,0.897,0.89715,634400001.0
2009-05-14 12:01:00,0.89715,0.8972,0.89695,0.897,879200000.0
2009-05-14 12:02:00,0.897,0.8975,0.89695,0.89725,368200001.0
2009-05-14 12:03:00,0.89725,0.8974,0.89725,0.89725,166800001.0
2009-05-14 12:04:00,0.89725,0.8973,0.89715,0.8973,107400000.0
2009-05-14 12:05:00,0.8973,0.89745,0.89725,0.8973,431200001.0
2009-05-14 12:06:00,0.89725,0.8976,0.89725,0.8974,189800001.0
2009-05-14 12:07:00,0.89735,0.89745,0.89735,0.8974,124200000.0
2009-05-14 12:08:00,0.8974,0.8974,0.897,0.897,475800000.0
2009-05-14 12:09:00,0.89705,0.8972,0.897,0.8971,341200000.0
2009-05-14 12:10:00,0.89705,0.8972,0.897,0.89705,382200000.0
2009-05-14 12:11:00,0.89695,0.89695,0.89665,0.89665,429900000.0
2009-05-14 12:12:00,0.8966,0.89685,0.8966,0.8967,525600000.0
2009-05-14 12:13:00,0.8967,0.8969,0.8967,0.8969,212800000.0
2009-05-14 12:14:00,0.8969,0.8969,0.8967,0.8967,464000002.0
2009-05-14 12:15:00,0.8967,0.8967,0.8966,0.8966,92800000.0
2009-05-14 12:16:00,0.8966,0.8968,0.8966,0.89675,213400000.0
2009-05-14 12:17:00,0.89675,0.8969,0.89655,0.8966,273200000.0
2009-05-14 12:18:00,0.8966,0.89675,0.8966,0.89675,363000000.0
2009-05-14 12:19:00,0.89675,0.89745,0.89675,0.89735,293000000.0
2009-05-14 12:20:00,0.8973,0.8975,0.8973,0.8974,345000000.0
2009-05-14 12:21:00,0.8975,0.8975,0.8972,0.8973,338800000.0
2009-05-14 12:22:00,0.8973,0.8973,0.8972,0.8973,123600000.0
2009-05-14 12:23:00,0.8973,0.89745,0.8973,0.8974,118000000.0
2009-05-14 12:24:00,0.8974,0.8977,0.8974,0.8977,27600000.0
2009-05-14 12:25:00,0.8976,0.8978,0.89755,0.8978,335000000.0
2009-05-14 12:26:00,0.89775,0.8984,0.8977,0.8982,521900002.0
2009-05-14 12:27:00,0.89815,0.8982,0.89795,0.8981,424400000.0
2009-05-14 12:28:00,0.89815,0.8984,0.8981,0.8981,491799999.0
2009-05-14 12:29:00,0.8981,0.89825,0.8981,0.8982,245800000.0
2009-05-14 12:30:00,0.8982,0.8982,0.898,0.8981,362200000.0
2009-05-14 12:31:00,0.8981,0.89835,0.8981,0.89825,310600000.0
2009-05-14 12:32:00,0.8983,0.89835,0.8982,0.89825,224600000.0
2009-05-14 12:33:00,0.8983,0.89915,0.89825,0.8987,502100000.0
2009-05-14 12:34:00,0.89865,0.89915,0.89855,0.8989,561200002.0
2009-05-14 12:35:00,0.8989,0.89905,0.89855,0.8986,587800000.0
2009-05-14 12:36:00,0.8986,0.89885,0.89855,0.89885,268600000.0
2009-05-14 12:37:00,0.89885,0.899,0.8987,0.89875,607000000.0
2009-05-14 12:38:00,0.8987,0.899,0.8986,0.8987,441800000.0
2009-05-14 12:39:00,0.8986,0.89935,0.89855,0.8991,558400000.0
2009-05-14 12:40:00,0.89915,0.89915,0.89865,0.899,591300000.0
2009-05-14 12:41:00,0.899,0.89915,0.89895,0.899,373000000.0
2009-05-14 12:42:00,0.899,0.9002,0.89895,0.9001,492400000.0
2009-05-14 12:43:00,0.9001,0.9001,0.89925,0.8993,649600000.0
2009-05-14 12:44:00,0.89935,0.8997,0.89925,0.89955,621000000.0
2009-05-14 12:45:00,0.89955,0.89985,0.89935,0.8997,466800000.0
2009-05-14 12:46:00,0.8997,0.9003,0.8997,0.8999,622400000.0
2009-05-14 12:47:00,0.8999,0.9,0.8996,0.89965,437400000.0
2009-05-14 12:48:00,0.89965,0.89975,0.8996,0.89975,449600000.0
2009-05-14 12:49:00,0.8997,0.89975,0.8996,0.8996,328800000.0
2009-05-14 12:50:00,0.8996,0.8997,0.8992,0.89945,336300000.0
2009-05-14 12:51:00,0.89945,0.89945,0.8992,0.8993,194200000.0
2009-05-14 12:52:00,0.8993,0.8996,0.8993,0.8995,464000000.0
2009-05-14 12:53:00,0.8995,0.8995,0.89925,0.89935,316600000.0
2009-05-14 12:54:00,0.89935,0.8995,0.89935,0.89945,198600000.0
2009-05-14 12:55:00,0.89945,0.89945,0.8992,0.89945,546000001.0
2009-05-14 12:56:00,0.89945,0.8998,0.8994,0.8996,341000000.0
2009-05-14 12:57:00,0.8996,0.90015,0.8996,0.89985,393600000.0
2009-05-14 12:58:00,0.8999,0.9,0.8998,0.8998,424399999.0
2009-05-14 12:59:00,0.8998,0.89985,0.89965,0.8998,252000000.0
2009-05-14 13:00:00,0.8998,0.90035,0.8998,0.9003,504200001.0
2009-05-14 13:01:00,0.9003,0.9006,0.9003,0.90045,423800000.0
2009-05-14 13:02:00,0.90045,0.9005,0.9003,0.90035,182600000.0
2009-05-14 13:03:00,0.90035,0.90055,0.9003,0.9004,625400000.0
2009-05-14 13:04:00,0.90035,0.9004,0.9003,0.9003,162400000.0
2009-05-14 13:05:00,0.9003,0.9003,0.9,0.90005,272400000.0
2009-05-14 13:06:00,0.90005,0.90035,0.90005,0.90015,409800000.0
2009-05-14 13:07:00,0.90015,0.9002,0.8999,0.90005,439200000.0
2009-05-14 13:08:00,0.90005,0.90005,0.8998,0.8998,281200000.0
2009-05-14 13:09:00,0.8998,0.89995,0.8996,0.8996,352800000.0
2009-05-14 13:10:00,0.8996,0.8997,0.89915,0.8992,547400000.0
2009-05-14 13:11:00,0.8992,0.8994,0.8991,0.8992,627000000.0
2009-05-14 13:12:00,0.8992,0.89935,0.8991,0.8993,339700000.0
2009-05-14 13:13:00,0.8993,0.8993,0.8988,0.899,311400000.0
2009-05-14 13:14:00,0.899,0.89915,0.89875,0.89875,464600000.0
2009-05-14 13:15:00,0.89875,0.899,0.89875,0.89895,326800000.0
2009-05-14 13:16:00,0.899,0.8991,0.8989,0.89895,226400000.0
2009-05-14 13:17:00,0.8989,0.899,0.89875,0.8989,264800000.0
2009-05-14 13:18:00,0.89885,0.899,0.8988,0.8989,196000000.0
2009-05-14 13:19:00,0.8989,0.89895,0.89885,0.89885,68000000.0
2009-05-14 13:20:00,0.89885,0.89955,0.89885,0.899,386000000.0
2009-05-14 13:21:00,0.89895,0.899,0.89885,0.8989,210600000.0
2009-05-14 13:22:00,0.8989,0.899,0.8988,0.8989,364200000.0
2009-05-14 13:23:00,0.8989,0.89945,0.89885,0.89945,331000000.0
2009-05-14 13:24:00,0.8993,0.8993,0.89895,0.89895,210800000.0
2009-05-14 13:25:00,0.89895,0.89895,0.89875,0.89885,159200000.0
2009-05-14 13:26:00,0.89885,0.899,0.8988,0.899,140400000.0
2009-05-14 13:27:00,0.899,0.8993,0.899,0.89915,267000000.0
2009-05-14 13:28:00,0.8989,0.89905,0.89875,0.899,323100000.0
2009-05-14 13:29:00,0.899,0.89905,0.8987,0.89875,165500000.0
2009-05-14 13:30:00,0.89875,0.8991,0.898,0.8981,257600000.0
2009-05-14 13:31:00,0.8981,0.8981,0.8978,0.898,648800000.0
2009-05-14 13:32:00,0.898,0.8984,0.89775,0.89815,474200000.0
2009-05-14 13:33:00,0.89815,0.89835,0.89815,0.8983,476800000.0
2009-05-14 13:34:00,0.8983,0.8984,0.8983,0.8983,105200000.0
2009-05-14 13:35:00,0.8983,0.8983,0.89795,0.89825,432800000.0
2009-05-14 13:36:00,0.8982,0.8984,0.8981,0.8981,298600000.0
2009-05-14 13:37:00,0.89815,0.89825,0.8981,0.8982,397000000.0
2009-05-14 13:38:00,0.8982,0.8984,0.8982,0.8983,407600000.0
2009-05-14 13:39:00,0.8983,0.8984,0.8982,0.89825,513800000.0
2009-05-14 13:40:00,0.89825,0.8983,0.8981,0.8981,527600002.0
2009-05-14 13:41:00,0.89805,0.89825,0.898,0.8982,254300000.0
2009-05-14 13:42:00,0.89805,0.8981,0.898,0.89805,126300000.0
2009-05-14 13:43:00,0.89805,0.89815,0.89785,0.898,419200000.0
2009-05-14 13:44:00,0.898,0.89815,0.8979,0.8979,422000000.0
2009-05-14 13:45:00,0.89785,0.898,0.89705,0.8971,438000000.0
2009-05-14 13:46:00,0.89715,0.8975,0.8971,0.8975,696000000.0
2009-05-14 13:47:00,0.8977,0.898,0.8977,0.89795,516400000.0
2009-05-14 13:48:00,0.89795,0.89815,0.89795,0.8981,659600000.0
2009-05-14 13:49:00,0.898,0.898,0.8972,0.89725,284200000.0
2009-05-14 13:50:00,0.89725,0.89755,0.8972,0.8974,652200000.0
2009-05-14 13:51:00,0.8974,0.89785,0.8974,0.89765,196000000.0
2009-05-14 13:52:00,0.8976,0.898,0.89755,0.89765,477200000.0
2009-05-14 13:53:00,0.89765,0.8978,0.89745,0.8975,274400000.0
2009-05-14 13:54:00,0.8975,0.8975,0.8972,0.89725,417600000.0
2009-05-14 13:55:00,0.8973,0.89775,0.8972,0.89775,523600001.0
2009-05-14 13:56:00,0.8977,0.8978,0.89765,0.8977,666600000.0
2009-05-14 13:57:00,0.8977,0.8979,0.89765,0.8977,301600000.0
2009-05-14 13:58:00,0.8977,0.8979,0.8977,0.8977,351400000.0
2009-05-14 13:59:00,0.89775,0.8979,0.8977,0.89785,353200000.0
2009-05-14 14:00:00,0.8979,0.89805,0.8978,0.89795,513399997.0
2009-05-14 14:01:00,0.8979,0.8982,0.89785,0.89795,580800000.0
2009-05-14 14:02:00,0.89795,0.89805,0.8976,0.8976,541000000.0
2009-05-14 14:03:00,0.8976,0.8978,0.89735,0.89735,556400000.0
2009-05-14 14:04:00,0.89735,0.89775,0.89735,0.8976,560400000.0
2009-05-14 14:05:00,0.8976,0.89785,0.8975,0.8978,611400000.0
2009-05-14 14:06:00,0.8978,0.89785,0.8975,0.89765,337800000.0
2009-05-14 14:07:00,0.89765,0.8978,0.8974,0.89745,183800000.0
2009-05-14 14:08:00,0.89735,0.89755,0.8972,0.8975,265400000.0
2009-05-14 14:09:00,0.8975,0.8975,0.89735,0.8974,161400000.0
2009-05-14 14:10:00,0.8974,0.8975,0.8974,0.8974,123200000.0
2009-05-14 14:11:00,0.8974,0.8975,0.89735,0.89735,108800000.0
2009-05-14 14:12:00,0.89735,0.89745,0.8973,0.89735,489500000.0
2009-05-14 14:13:00,0.89745,0.898,0.8973,0.898,230800000.0
2009-05-14 14:14:00,0.898,0.8981,0.8979,0.8981,298200000.0
2009-05-14 14:15:00,0.89805,0.8982,0.8979,0.898,507200000.0
2009-05-14 14:16:00,0.898,0.89815,0.8978,0.89785,430600000.0
2009-05-14 14:17:00,0.89785,0.898,0.8978,0.898,558200002.0
2009-05-14 14:18:00,0.898,0.8984,0.89795,0.8982,452400000.0
2009-05-14 14:19:00,0.8982,0.89885,0.89815,0.8987,257800000.0
2009-05-14 14:20:00,0.89865,0.8987,0.8983,0.89835,245200001.0
2009-05-14 14:21:00,0.89835,0.89845,0.89815,0.89815,381600000.0
2009-05-14 14:22:00,0.89815,0.8982,0.89755,0.8976,402600000.0
2009-05-14 14:23:00,0.8976,0.8978,0.8975,0.8978,236400000.0
2009-05-14 14:24:00,0.8978,0.89805,0.8975,0.89795,411700000.0
2009-05-14 14:25:00,0.89795,0.89825,0.89785,0.8982,454800000.0
2009-05-14 14:26:00,0.8982,0.8983,0.8981,0.8981,430400000.0
2009-05-14 14:27:00,0.89805,0.8985,0.89805,0.8985,398600000.0
2009-05-14 14:28:00,0.8985,0.8986,0.8984,0.8985,269800000.0
2009-05-14 14:29:00,0.89855,0.89855,0.898,0.8981,377000000.0
2009-05-14 14:30:00,0.89805,0.89815,0.8975,0.8979,373200000.0
2009-05-14 14:31:00,0.89795,0.8981,0.8975,0.89785,484000000.0
2009-05-14 14:32:00,0.89785,0.8981,0.89785,0.89785,404000000.0
2009-05-14 14:33:00,0.89785,0.89805,0.89765,0.89795,242600000.0
2009-05-14 14:34:00,0.89795,0.8982,0.89795,0.8981,514999999.0
2009-05-14 14:35:00,0.8981,0.89815,0.8977,0.89815,396200000.0
2009-05-14 14:36:00,0.8982,0.8984,0.8981,0.89825,289800000.0
2009-05-14 14:37:00,0.89825,0.89825,0.89815,0.8982,318000000.0
2009-05-14 14:38:00,0.89825,0.8984,0.8982,0.89825,325400000.0
2009-05-14 14:39:00,0.8982,0.89825,0.89815,0.8982,153200000.0
2009-05-14 14:40:00,0.8981,0.8982,0.89745,0.8976,492400000.0
2009-05-14 14:41:00,0.8976,0.8984,0.89745,0.8982,488100000.0
2009-05-14 14:42:00,0.8982,0.89825,0.8979,0.8979,427200000.0
2009-05-14 14:43:00,0.89805,0.8981,0.8977,0.89785,636000000.0
2009-05-14 14:44:00,0.89785,0.89805,0.89775,0.8979,626000000.0
2009-05-14 14:45:00,0.8979,0.89825,0.8978,0.8982,485600000.0
2009-05-14 14:46:00,0.8982,0.89835,0.89795,0.89815,298400000.0
2009-05-14 14:47:00,0.89815,0.8983,0.8978,0.8978,460800000.0
2009-05-14 14:48:00,0.89785,0.898,0.8977,0.8978,431000000.0
2009-05-14 14:49:00,0.8978,0.89785,0.8975,0.89755,434200000.0
2009-05-14 14:50:00,0.89755,0.8978,0.89755,0.8977,439000000.0
2009-05-14 14:51:00,0.8977,0.8978,0.8976,0.8977,253400000.0
2009-05-14 14:52:00,0.89765,0.8977,0.89755,0.8977,282800000.0
2009-05-14 14:53:00,0.8977,0.89785,0.8977,0.89775,224000000.0
2009-05-14 14:54:00,0.8977,0.8981,0.89765,0.8981,421800000.0
2009-05-14 14:55:00,0.89805,0.89825,0.898,0.89825,343600001.0
2009-05-14 14:56:00,0.8982,0.89825,0.89815,0.8982,367200000.0
2009-05-14 14:57:00,0.8982,0.89825,0.8982,0.8982,76800000.0
2009-05-14 14:58:00,0.8983,0.8984,0.8982,0.8983,209000000.0
2009-05-14 14:59:00,0.8983,0.8989,0.8983,0.89855,440100000.0
2009-05-14 15:00:00,0.89855,0.89855,0.8982,0.8983,455600000.0
2009-05-14 15:01:00,0.8983,0.8987,0.8983,0.8986,358400001.0
2009-05-14 15:02:00,0.8986,0.8988,0.8986,0.8988,141200000.0
2009-05-14 15:03:00,0.8988,0.8988,0.89855,0.89855,410200000.0
2009-05-14 15:04:00,0.89855,0.89855,0.8982,0.89825,529000000.0
2009-05-14 15:05:00,0.89825,0.89835,0.89815,0.8982,464800000.0
2009-05-14 15:06:00,0.89815,0.8983,0.8981,0.89815,209800000.0
2009-05-14 15:07:00,0.89815,0.89865,0.89815,0.8985,263400000.0
2009-05-14 15:08:00,0.8985,0.89855,0.89825,0.8985,567200000.0
2009-05-14 15:09:00,0.8985,0.89855,0.8983,0.89835,156100000.0
2009-05-14 15:10:00,0.89835,0.89865,0.89825,0.8986,339400000.0
2009-05-14 15:11:00,0.89855,0.89875,0.8985,0.8985,281000000.0
2009-05-14 15:12:00,0.8985,0.8985,0.8981,0.89815,582200000.0
2009-05-14 15:13:00,0.89815,0.8983,0.89805,0.89805,250000000.0
2009-05-14 15:14:00,0.89805,0.8982,0.8979,0.89805,312900001.0
2009-05-14 15:15:00,0.89805,0.8983,0.898,0.89805,341200001.0
2009-05-14 15:16:00,0.898,0.8982,0.898,0.8981,480000000.0
2009-05-14 15:17:00,0.8982,0.8984,0.898,0.8983,556400000.0
2009-05-14 15:18:00,0.8983,0.89845,0.898,0.898,345200000.0
2009-05-14 15:19:00,0.89785,0.89785,0.89715,0.89735,468400000.0
2009-05-14 15:20:00,0.89735,0.89765,0.8973,0.8975,362800000.0
2009-05-14 15:21:00,0.89745,0.89765,0.8974,0.8976,334200000.0
2009-05-14 15:22:00,0.8975,0.8978,0.8974,0.89755,573200000.0
2009-05-14 15:23:00,0.89755,0.89765,0.89745,0.8976,195600000.0
2009-05-14 15:24:00,0.89755,0.89765,0.8974,0.8975,242000000.0
2009-05-14 15:25:00,0.8975,0.8976,0.89745,0.8975,166300000.0
2009-05-14 15:26:00,0.89745,0.89745,0.8972,0.8974,442300000.0
2009-05-14 15:27:00,0.8973,0.8974,0.8973,0.8973,156800000.0
2009-05-14 15:28:00,0.89735,0.8976,0.8973,0.8973,275200000.0
2009-05-14 15:29:00,0.8973,0.89755,0.8972,0.89745,600200001.0
2009-05-14 15:30:00,0.89745,0.8978,0.89745,0.89765,660800002.0
2009-05-14 15:31:00,0.89765,0.8977,0.8974,0.8974,738800000.0
2009-05-14 15:32:00,0.8973,0.8974,0.8971,0.8972,588400000.0
2009-05-14 15:33:00,0.8972,0.8972,0.897,0.897,220200000.0
2009-05-14 15:34:00,0.897,0.89705,0.8965,0.89655,493800000.0
2009-05-14 15:35:00,0.89655,0.8969,0.8965,0.89675,452800000.0
2009-05-14 15:36:00,0.89675,0.897,0.8967,0.897,541200000.0
2009-05-14 15:37:00,0.89695,0.89695,0.8965,0.89655,501600000.0
2009-05-14 15:38:00,0.89655,0.8971,0.89655,0.89705,441300000.0
2009-05-14 15:39:00,0.897,0.8972,0.897,0.89715,298000000.0
2009-05-14 15:40:00,0.897,0.89725,0.897,0.89715,511400000.0
2009-05-14 15:41:00,0.8972,0.8972,0.8966,0.8966,480800000.0
2009-05-14 15:42:00,0.89665,0.89715,0.89665,0.89705,321000000.0
2009-05-14 15:43:00,0.8971,0.8971,0.8966,0.8966,205000000.0
2009-05-14 15:44:00,0.8966,0.8974,0.89655,0.8973,270400000.0
2009-05-14 15:45:00,0.8973,0.89735,0.8972,0.89735,270600000.0
2009-05-14 15:46:00,0.89725,0.89735,0.89695,0.89705,434000000.0
2009-05-14 15:47:00,0.89705,0.8973,0.89705,0.8973,261800000.0
2009-05-14 15:48:00,0.89715,0.89715,0.89685,0.89695,605000000.0
2009-05-14 15:49:00,0.89695,0.8973,0.89695,0.89715,676200000.0
2009-05-14 15:50:00,0.89715,0.8974,0.897,0.897,290100000.0
2009-05-14 15:51:00,0.8971,0.89725,0.89695,0.8972,459600000.0
2009-05-14 15:52:00,0.8972,0.8973,0.89705,0.8973,516400000.0
2009-05-14 15:53:00,0.89725,0.8977,0.897,0.8977,354000000.0
2009-05-14 15:54:00,0.89775,0.89785,0.8976,0.8978,496600000.0
2009-05-14 15:55:00,0.8978,0.8981,0.89775,0.8981,314000000.0
2009-05-14 15:56:00,0.8981,0.89815,0.8978,0.8978,438800000.0
2009-05-14 15:57:00,0.8978,0.89795,0.8977,0.89775,375400000.0
2009-05-14 15:58:00,0.89775,0.89825,0.89775,0.89815,455700000.0
2009-05-14 15:59:00,0.89815,0.89835,0.8981,0.89815,280400000.0
2009-05-14 16:00:00,0.89815,0.89815,0.89765,0.89775,336400000.0
2009-05-14 16:01:00,0.89775,0.8978,0.89765,0.89765,337600001.0
2009-05-14 16:02:00,0.89765,0.89765,0.89745,0.8975,325200000.0
2009-05-14 16:03:00,0.8975,0.89765,0.89745,0.8975,404600000.0
2009-05-14 16:04:00,0.8975,0.8975,0.897,0.89725,324700000.0
2009-05-14 16:05:00,0.89725,0.8975,0.89725,0.8973,520800000.0
2009-05-14 16:06:00,0.8973,0.8974,0.89705,0.8971,562000000.0
2009-05-14 16:07:00,0.89715,0.8973,0.8971,0.8971,207400000.0
2009-05-14 16:08:00,0.8971,0.8975,0.8971,0.89745,477200000.0
2009-05-14 16:09:00,0.89745,0.8975,0.89725,0.89725,341600000.0
2009-05-14 16:10:00,0.89725,0.8974,0.897,0.8971,374200000.0
2009-05-14 16:11:00,0.8971,0.89715,0.8968,0.89685,334800000.0
2009-05-14 16:12:00,0.8969,0.89705,0.8969,0.89705,488000000.0
2009-05-14 16:13:00,0.89705,0.8971,0.8968,0.89685,361200000.0
2009-05-14 16:14:00,0.89685,0.89735,0.89685,0.89715,357000000.0
2009-05-14 16:15:00,0.8972,0.89735,0.89715,0.8973,382000000.0
2009-05-14 16:16:00,0.8973,0.8974,0.89725,0.8974,311200000.0
2009-05-14 16:17:00,0.8974,0.89745,0.8973,0.8973,315800000.0
2009-05-14 16:18:00,0.8973,0.8973,0.8971,0.89715,345200000.0
2009-05-14 16:19:00,0.89715,0.89735,0.89685,0.897,397800000.0
2009-05-14 16:20:00,0.897,0.8974,0.89695,0.89725,351400000.0
2009-05-14 16:21:00,0.89725,0.8975,0.89725,0.89735,373800000.0
2009-05-14 16:22:00,0.8974,0.8975,0.89725,0.89725,268600000.0
2009-05-14 16:23:00,0.8973,0.89745,0.8972,0.8972,466600000.0
2009-05-14 16:24:00,0.8972,0.8973,0.8968,0.89705,617200000.0
2009-05-14 16:25:00,0.89705,0.8972,0.897,0.89715,247800000.0
2009-05-14 16:26:00,0.89715,0.8973,0.8971,0.8972,249600000.0
2009-05-14 16:27:00,0.8972,0.8974,0.8971,0.8973,160400000.0
2009-05-14 16:28:00,0.89715,0.89725,0.89705,0.89705,299600000.0
2009-05-14 16:29:00,0.8971,0.89725,0.897,0.8972,243600000.0
2009-05-14 16:30:00,0.89715,0.8972,0.89705,0.89715,235800000.0
2009-05-14 16:31:00,0.89715,0.89715,0.8971,0.8971,105000000.0
2009-05-14 16:32:00,0.8971,0.89735,0.8971,0.8973,333200000.0
2009-05-14 16:33:00,0.8973,0.89735,0.897,0.89725,457800000.0
2009-05-14 16:34:00,0.89725,0.8973,0.8972,0.8973,365199999.0
2009-05-14 16:35:00,0.89725,0.89745,0.8972,0.8972,441000000.0
2009-05-14 16:36:00,0.89725,0.8974,0.8972,0.8973,601000000.0
2009-05-14 16:37:00,0.8973,0.89745,0.8973,0.8974,269600000.0
2009-05-14 16:38:00,0.8974,0.89755,0.8973,0.8975,475000000.0
2009-05-14 16:39:00,0.89755,0.8977,0.8975,0.8976,413200000.0
2009-05-14 16:40:00,0.8976,0.89775,0.89685,0.897,415600000.0
2009-05-14 16:41:00,0.89675,0.89725,0.89675,0.8972,432400000.0
2009-05-14 16:42:00,0.8972,0.89725,0.8968,0.8968,282600000.0
2009-05-14 16:43:00,0.8968,0.89695,0.8968,0.8968,377600000.0
2009-05-14 16:44:00,0.8968,0.8969,0.8968,0.8968,413000000.0
2009-05-14 16:45:00,0.8968,0.89685,0.8968,0.89685,320000000.0
2009-05-14 16:46:00,0.89685,0.89695,0.8968,0.8969,241600000.0
2009-05-14 16:47:00,0.8968,0.8974,0.8968,0.8974,327800000.0
2009-05-14 16:48:00,0.8974,0.8975,0.897,0.89705,464400000.0
2009-05-14 16:49:00,0.89705,0.8972,0.8969,0.8971,453600000.0
2009-05-14 16:50:00,0.8971,0.89735,0.89685,0.89695,546200000.0
2009-05-14 16:51:00,0.89695,0.89705,0.8969,0.89695,382200000.0
2009-05-14 16:52:00,0.8969,0.89695,0.8968,0.89685,566800000.0
2009-05-14 16:53:00,0.89685,0.89715,0.89685,0.897,391100000.0
2009-05-14 16:54:00,0.89695,0.89715,0.89695,0.897,184800000.0
2009-05-14 16:55:00,0.897,0.89705,0.8966,0.89665,306400000.0
2009-05-14 16:56:00,0.89665,0.897,0.8965,0.8969,245000000.0
2009-05-14 16:57:00,0.8968,0.8968,0.8967,0.8968,143600000.0
2009-05-14 16:58:00,0.8968,0.897,0.89665,0.89685,236400000.0
2009-05-14 16:59:00,0.8969,0.89745,0.8969,0.89735,291400000.0
2009-05-14 17:00:00,0.89735,0.8975,0.8972,0.89725,327300000.0
2009-05-14 17:01:00,0.89725,0.8973,0.8972,0.8972,182800000.0
2009-05-14 17:02:00,0.8972,0.89725,0.89695,0.8971,221000000.0
2009-05-14 17:03:00,0.8971,0.8973,0.8971,0.8972,203000000.0
2009-05-14 17:04:00,0.8972,0.8973,0.8971,0.89725,455200000.0
2009-05-14 17:05:00,0.89725,0.89725,0.8971,0.8972,229200000.0
2009-05-14 17:06:00,0.8972,0.8974,0.8971,0.8974,472400000.0
2009-05-14 17:07:00,0.8974,0.8974,0.89705,0.8974,389000000.0
2009-05-14 17:08:00,0.8974,0.89745,0.89695,0.897,280200000.0
2009-05-14 17:09:00,0.897,0.89705,0.89685,0.89695,477800000.0
2009-05-14 17:10:00,0.89695,0.89705,0.8968,0.89705,314000000.0
2009-05-14 17:11:00,0.89705,0.8972,0.89635,0.8964,366200000.0
2009-05-14 17:12:00,0.89645,0.8965,0.8963,0.8964,331200000.0
2009-05-14 17:13:00,0.8964,0.8968,0.8961,0.8961,317200000.0
2009-05-14 17:14:00,0.89605,0.8963,0.89605,0.8962,304800001.0
2009-05-14 17:15:00,0.8962,0.8963,0.89605,0.8961,347000000.0
2009-05-14 17:16:00,0.89615,0.8963,0.89575,0.89585,366800000.0
2009-05-14 17:17:00,0.8958,0.89595,0.8957,0.8957,482800000.0
2009-05-14 17:18:00,0.8956,0.8957,0.89505,0.8957,401200000.0
2009-05-14 17:19:00,0.8957,0.8957,0.89555,0.8956,265800000.0
2009-05-14 17:20:00,0.89555,0.89585,0.89555,0.8958,232200000.0
2009-05-14 17:21:00,0.8958,0.89605,0.8957,0.8957,234400000.0
2009-05-14 17:22:00,0.8957,0.8958,0.8956,0.8957,454400000.0
2009-05-14 17:23:00,0.8957,0.8958,0.89565,0.8957,267600000.0
2009-05-14 17:24:00,0.8957,0.8959,0.8957,0.8959,178200000.0
2009-05-14 17:25:00,0.89595,0.89625,0.89585,0.89615,454400000.0
2009-05-14 17:26:00,0.89615,0.8964,0.89605,0.89615,410000000.0
2009-05-14 17:27:00,0.89615,0.89635,0.89605,0.89605,143000000.0
2009-05-14 17:28:00,0.89605,0.8962,0.896,0.896,186600000.0
2009-05-14 17:29:00,0.896,0.8964,0.89595,0.8963,248200000.0
2009-05-14 17:30:00,0.89635,0.8968,0.896,0.896,388800000.0
2009-05-14 17:31:00,0.89605,0.89635,0.89575,0.89575,313200000.0
2009-05-14 17:32:00,0.8957,0.8959,0.8956,0.8957,334800000.0
2009-05-14 17:33:00,0.8957,0.89625,0.8957,0.896,280700000.0
2009-05-14 17:34:00,0.896,0.8962,0.896,0.89615,424200000.0
2009-05-14 17:35:00,0.8962,0.8962,0.89575,0.896,324200000.0
2009-05-14 17:36:00,0.896,0.8962,0.896,0.89605,208600000.0
2009-05-14 17:37:00,0.89605,0.8961,0.89585,0.89595,341600000.0
2009-05-14 17:38:00,0.89595,0.896,0.89525,0.8954,307999999.0
2009-05-14 17:39:00,0.8954,0.8956,0.89535,0.89555,246600000.0
2009-05-14 17:40:00,0.89565,0.8959,0.8956,0.89585,189200000.0
2009-05-14 17:41:00,0.89585,0.8961,0.89585,0.89595,190800000.0
2009-05-14 17:42:00,0.89595,0.89605,0.89595,0.89595,214600000.0
2009-05-14 17:43:00,0.89595,0.89595,0.8956,0.8956,231200000.0
2009-05-14 17:44:00,0.8956,0.89585,0.8955,0.8957,156300000.0
2009-05-14 17:45:00,0.8957,0.89595,0.8957,0.8957,173200000.0
2009-05-14 17:46:00,0.8957,0.8958,0.8957,0.89575,111200000.0
2009-05-14 17:47:00,0.8957,0.896,0.8957,0.896,122600000.0
2009-05-14 17:48:00,0.896,0.89605,0.8958,0.8959,136800000.0
2009-05-14 17:49:00,0.8959,0.8959,0.8956,0.8958,80200000.0
2009-05-14 17:50:00,0.8958,0.89585,0.8958,0.8958,59400000.0
2009-05-14 17:51:00,0.8958,0.8958,0.8956,0.8956,165400000.0
2009-05-14 17:52:00,0.8956,0.89575,0.8956,0.89575,100000000.0
2009-05-14 17:53:00,0.89575,0.8958,0.8957,0.8958,136000000.0
2009-05-14 17:54:00,0.8958,0.8959,0.89565,0.8958,183800000.0
2009-05-14 17:55:00,0.8957,0.8959,0.89555,0.89575,184400000.0
2009-05-14 17:56:00,0.8958,0.89585,0.8956,0.8957,196800000.0
2009-05-14 17:57:00,0.8957,0.8959,0.8957,0.8958,104800000.0
2009-05-14 17:58:00,0.8958,0.8959,0.89565,0.89575,173600000.0
2009-05-14 17:59:00,0.8957,0.89575,0.8954,0.8956,238800000.0
2009-05-14 18:00:00,0.8956,0.89565,0.89555,0.8956,194400000.0
2009-05-14 18:01:00,0.89555,0.8957,0.89555,0.8956,114400000.0
2009-05-14 18:02:00,0.8956,0.89565,0.89555,0.8956,207000000.0
2009-05-14 18:03:00,0.8956,0.8957,0.8956,0.89565,170200000.0
2009-05-14 18:04:00,0.89565,0.8958,0.8956,0.8956,174400000.0
2009-05-14 18:05:00,0.8956,0.8957,0.89545,0.8956,256200000.0
2009-05-14 18:06:00,0.8955,0.8957,0.8955,0.89565,142200000.0
2009-05-14 18:07:00,0.89565,0.8958,0.89565,0.8957,108600000.0
2009-05-14 18:08:00,0.89575,0.89575,0.8956,0.8956,143800000.0
2009-05-14 18:09:00,0.8956,0.89575,0.8956,0.8957,126000000.0
2009-05-14 18:10:00,0.8957,0.8958,0.89565,0.89565,131800000.0
2009-05-14 18:11:00,0.8956,0.8957,0.89555,0.8956,186600000.0
2009-05-14 18:12:00,0.8956,0.89565,0.89555,0.8956,214400000.0
2009-05-14 18:13:00,0.8956,0.8956,0.8955,0.8955,199800000.0
2009-05-14 18:14:00,0.8955,0.8956,0.8954,0.89555,248600000.0
2009-05-14 18:15:00,0.8955,0.89555,0.89545,0.89545,163600000.0
2009-05-14 18:16:00,0.89545,0.8963,0.89545,0.896,190500000.0
2009-05-14 18:17:00,0.89595,0.8962,0.89595,0.8961,85200000.0
2009-05-14 18:18:00,0.89605,0.89625,0.89605,0.8961,114600000.0
2009-05-14 18:19:00,0.8961,0.8961,0.89585,0.89595,190800000.0
2009-05-14 18:20:00,0.89605,0.89615,0.89595,0.89605,133800000.0
2009-05-14 18:21:00,0.89605,0.8963,0.896,0.896,290000000.0
2009-05-14 18:22:00,0.8959,0.8962,0.8959,0.89605,294500003.0
2009-05-14 18:23:00,0.89605,0.8962,0.896,0.89605,272400000.0
2009-05-14 18:24:00,0.8962,0.8963,0.896,0.8962,271600000.0
2009-05-14 18:25:00,0.8962,0.8964,0.89615,0.8963,237800000.0
2009-05-14 18:26:00,0.8963,0.8964,0.8963,0.8964,243000000.0
2009-05-14 18:27:00,0.8964,0.89645,0.89625,0.8963,228200000.0
2009-05-14 18:28:00,0.8963,0.89635,0.89625,0.89635,80200000.0
2009-05-14 18:29:00,0.89635,0.89635,0.89625,0.8963,76800000.0
2009-05-14 18:30:00,0.8963,0.89635,0.89605,0.8961,211200000.0
2009-05-14 18:31:00,0.89615,0.89615,0.896,0.896,212800000.0
2009-05-14 18:32:00,0.896,0.89625,0.896,0.8962,190200000.0
2009-05-14 18:33:00,0.8962,0.8962,0.89605,0.8961,289000000.0
2009-05-14 18:34:00,0.8961,0.89615,0.8959,0.89595,235600000.0
2009-05-14 18:35:00,0.89595,0.896,0.89595,0.896,147600000.0
2009-05-14 18:36:00,0.896,0.896,0.89585,0.89595,132600000.0
2009-05-14 18:37:00,0.89595,0.89615,0.89595,0.8961,85600000.0
2009-05-14 18:38:00,0.8962,0.8962,0.896,0.8961,152400000.0
2009-05-14 18:39:00,0.8961,0.8962,0.89605,0.89615,216000000.0
2009-05-14 18:40:00,0.89615,0.8963,0.8961,0.89615,92200000.0
2009-05-14 18:41:00,0.89615,0.89615,0.89605,0.89615,57200000.0
2009-05-14 18:42:00,0.89615,0.89615,0.89615,0.89615,12000000.0
2009-05-14 18:43:00,0.89615,0.89615,0.89605,0.8961,22600000.0
2009-05-14 18:44:00,0.8961,0.8963,0.896,0.896,95000000.0
2009-05-14 18:45:00,0.89605,0.89635,0.89605,0.89635,104000000.0
2009-05-14 18:46:00,0.89635,0.89635,0.89635,0.89635,10800000.0
2009-05-14 18:47:00,0.89635,0.8964,0.89635,0.89635,132000000.0
2009-05-14 18:48:00,0.8964,0.89655,0.8964,0.8965,169800000.0
2009-05-14 18:49:00,0.8965,0.8966,0.8963,0.8963,109600000.0
2009-05-14 18:50:00,0.89625,0.89635,0.8961,0.89615,154600000.0
2009-05-14 18:51:00,0.89615,0.89625,0.89605,0.89625,51400000.0
2009-05-14 18:52:00,0.89625,0.8964,0.89625,0.89625,111400000.0
2009-05-14 18:53:00,0.89625,0.89635,0.89625,0.89635,98600000.0
2009-05-14 18:54:00,0.89635,0.89655,0.89625,0.89625,163200000.0
2009-05-14 18:55:00,0.89625,0.8964,0.89625,0.8963,160000000.0
2009-05-14 18:56:00,0.8963,0.89635,0.8963,0.8963,135600000.0
2009-05-14 18:57:00,0.8963,0.8964,0.8963,0.8964,58600000.0
2009-05-14 18:58:00,0.8963,0.8963,0.8961,0.89615,161200000.0
2009-05-14 18:59:00,0.89615,0.89615,0.896,0.8961,250200000.0
2009-05-14 19:00:00,0.89615,0.8964,0.89615,0.89635,168600000.0
2009-05-14 19:01:00,0.89635,0.8964,0.8962,0.8962,103000000.0
2009-05-14 19:02:00,0.8962,0.8963,0.89615,0.8962,132600000.0
2009-05-14 19:03:00,0.8962,0.8962,0.89595,0.89605,126100000.0
2009-05-14 19:04:00,0.89605,0.89605,0.8959,0.89595,125800000.0
2009-05-14 19:05:00,0.89595,0.89605,0.8959,0.896,167400000.0
2009-05-14 19:06:00,0.896,0.89615,0.89585,0.8959,148400000.0
2009-05-14 19:07:00,0.89585,0.896,0.89585,0.8959,261000000.0
2009-05-14 19:08:00,0.8959,0.89605,0.89585,0.8959,143800000.0
2009-05-14 19:09:00,0.8959,0.89605,0.8959,0.89595,59400000.0
2009-05-14 19:10:00,0.89595,0.896,0.89595,0.896,25800000.0
2009-05-14 19:11:00,0.896,0.896,0.8958,0.8958,285799997.0
2009-05-14 19:12:00,0.8958,0.8962,0.8958,0.8962,268400000.0
2009-05-14 19:13:00,0.8962,0.8964,0.896,0.89605,215700000.0
2009-05-14 19:14:00,0.89605,0.8962,0.89595,0.8961,227000000.0
2009-05-14 19:15:00,0.8961,0.8963,0.89605,0.8961,194900000.0
2009-05-14 19:16:00,0.89605,0.8963,0.896,0.89625,233800000.0
2009-05-14 19:17:00,0.89625,0.8963,0.8962,0.8962,98800000.0
2009-05-14 19:18:00,0.8962,0.8963,0.8962,0.8962,117800000.0
2009-05-14 19:19:00,0.8962,0.8962,0.8962,0.8962,12800000.0
2009-05-14 19:20:00,0.8962,0.8962,0.8962,0.8962,2400000.0
2009-05-14 19:21:00,0.89615,0.8962,0.89605,0.89605,64200000.0
2009-05-14 19:22:00,0.89605,0.8961,0.896,0.8961,48000000.0
2009-05-14 19:23:00,0.8961,0.8961,0.896,0.896,48200000.0
2009-05-14 19:24:00,0.896,0.896,0.896,0.896,9600000.0
2009-05-14 19:25:00,0.896,0.896,0.89585,0.89595,134000000.0
2009-05-14 19:26:00,0.89595,0.896,0.8959,0.896,96000000.0
2009-05-14 19:27:00,0.896,0.8961,0.89595,0.8961,82600000.0
2009-05-14 19:28:00,0.8961,0.8962,0.896,0.89615,76000000.0
2009-05-14 19:29:00,0.89615,0.89625,0.89615,0.8962,77000000.0
2009-05-14 19:30:00,0.89625,0.8963,0.8961,0.8961,231000000.0
2009-05-14 19:31:00,0.8961,0.89615,0.8961,0.8961,60200000.0
2009-05-14 19:32:00,0.8961,0.89615,0.8961,0.89615,143800000.0
2009-05-14 19:33:00,0.89615,0.8962,0.8961,0.8961,69200000.0
2009-05-14 19:34:00,0.89615,0.89615,0.8961,0.8961,68000000.0
2009-05-14 19:35:00,0.8961,0.8961,0.8958,0.8958,206200000.0
2009-05-14 19:36:00,0.8958,0.89585,0.8958,0.89585,77600000.0
2009-05-14 19:37:00,0.89585,0.8959,0.89585,0.89585,102000000.0
2009-05-14 19:38:00,0.89585,0.8959,0.89585,0.89585,122000000.0
2009-05-14 19:39:00,0.89585,0.8959,0.8958,0.89585,124200000.0
2009-05-14 19:40:00,0.8958,0.8959,0.8958,0.8959,80000000.0
2009-05-14 19:41:00,0.8959,0.89595,0.8958,0.8958,66800000.0
2009-05-14 19:42:00,0.8958,0.8959,0.89575,0.8959,84600000.0
2009-05-14 19:43:00,0.8959,0.8959,0.8959,0.8959,17800000.0
2009-05-14 19:44:00,0.8959,0.89605,0.8959,0.8959,133600000.0
2009-05-14 19:45:00,0.89595,0.8961,0.89595,0.8961,36400000.0
2009-05-14 19:46:00,0.89605,0.89605,0.89605,0.89605,8600000.0
2009-05-14 19:47:00,0.89605,0.89605,0.89605,0.89605,20000000.0
2009-05-14 19:48:00,0.89605,0.8961,0.89595,0.8961,36600000.0
2009-05-14 19:49:00,0.8961,0.8962,0.8961,0.8962,64700000.0
2009-05-14 19:50:00,0.8962,0.89625,0.8962,0.89625,92600000.0
2009-05-14 19:51:00,0.8962,0.8963,0.89615,0.8962,71400000.0
2009-05-14 19:52:00,0.8962,0.8962,0.8961,0.8961,95200000.0
2009-05-14 19:53:00,0.8962,0.8962,0.89615,0.89615,41600000.0
2009-05-14 19:54:00,0.89615,0.8962,0.8959,0.8959,185600003.0
2009-05-14 19:55:00,0.8959,0.8961,0.8959,0.89595,121800000.0
2009-05-14 19:56:00,0.89595,0.89605,0.89585,0.8959,114300000.0
2009-05-14 19:57:00,0.8959,0.89595,0.8959,0.89595,50000000.0
2009-05-14 19:58:00,0.896,0.896,0.8959,0.8959,23000000.0
2009-05-14 19:59:00,0.89595,0.896,0.89595,0.89595,22800000.0
2009-05-14 20:00:00,0.896,0.896,0.8959,0.8959,66200000.0
2009-05-14 20:01:00,0.89595,0.896,0.89575,0.8959,88600000.0
2009-05-14 20:02:00,0.89585,0.8959,0.8958,0.8959,113200000.0
2009-05-14 20:03:00,0.8959,0.896,0.8959,0.89595,70800000.0
2009-05-14 20:04:00,0.89595,0.89595,0.89595,0.89595,24000000.0
2009-05-14 20:05:00,0.896,0.89605,0.896,0.89605,38400000.0
2009-05-14 20:06:00,0.89605,0.8961,0.89595,0.89605,43200000.0
2009-05-14 20:07:00,0.896,0.896,0.896,0.896,8000000.0
2009-05-14 20:08:00,0.8961,0.89625,0.89605,0.89625,37300000.0
2009-05-14 20:09:00,0.89625,0.89625,0.8961,0.8961,21500000.0
2009-05-14 20:10:00,0.89625,0.89625,0.896,0.89605,54400000.0
2009-05-14 20:11:00,0.89605,0.89615,0.896,0.8961,113200000.0
2009-05-14 20:12:00,0.8961,0.8961,0.89605,0.8961,54000000.0
2009-05-14 20:13:00,0.8961,0.8961,0.896,0.8961,46800000.0
2009-05-14 20:14:00,0.8961,0.8962,0.8958,0.8958,121500000.0
2009-05-14 20:15:00,0.8958,0.8959,0.8958,0.89585,15100000.0
2009-05-14 20:16:00,0.8959,0.8959,0.89585,0.89585,9400000.0
2009-05-14 20:17:00,0.8958,0.8961,0.8958,0.896,89100000.0
2009-05-14 20:18:00,0.896,0.8962,0.896,0.89615,141600000.0
2009-05-14 20:19:00,0.8961,0.8962,0.89605,0.8961,142800000.0
2009-05-14 20:20:00,0.89615,0.89625,0.89605,0.89605,75600000.0
2009-05-14 20:21:00,0.89605,0.89605,0.89585,0.89585,169400000.0
2009-05-14 20:22:00,0.89585,0.89605,0.89585,0.896,118600000.0
2009-05-14 20:23:00,0.89595,0.89605,0.89595,0.896,14800000.0
2009-05-14 20:24:00,0.896,0.89605,0.8958,0.8958,115400000.0
2009-05-14 20:25:00,0.8958,0.896,0.89575,0.8958,162000000.0
2009-05-14 20:26:00,0.8958,0.8958,0.89575,0.89575,120200000.0
2009-05-14 20:27:00,0.89575,0.89585,0.8957,0.8958,162000000.0
2009-05-14 20:28:00,0.8958,0.8958,0.8957,0.8957,95000000.0
2009-05-14 20:29:00,0.8957,0.89575,0.8957,0.89575,60400000.0
2009-05-14 20:30:00,0.8958,0.89595,0.89565,0.89575,242900000.0
2009-05-14 20:31:00,0.8957,0.8957,0.8957,0.8957,56400000.0
2009-05-14 20:32:00,0.8957,0.8958,0.8957,0.89575,142000000.0
2009-05-14 20:33:00,0.8958,0.89585,0.8957,0.8957,202000000.0
2009-05-14 20:34:00,0.8957,0.8959,0.8957,0.8957,213800000.0
2009-05-14 20:35:00,0.89575,0.8959,0.89575,0.89585,92600000.0
2009-05-14 20:36:00,0.89585,0.89585,0.8956,0.8956,168000001.0
2009-05-14 20:37:00,0.89565,0.89585,0.89565,0.8958,153200000.0
2009-05-14 20:38:00,0.8958,0.89585,0.8956,0.8956,244400000.0
2009-05-14 20:39:00,0.8956,0.8958,0.89555,0.8958,130200000.0
2009-05-14 20:40:00,0.8958,0.8958,0.89555,0.89555,188600000.0
2009-05-14 20:41:00,0.89555,0.89555,0.89555,0.89555,107400000.0
2009-05-14 20:42:00,0.89555,0.8959,0.89555,0.89575,141000000.0
2009-05-14 20:43:00,0.8958,0.8958,0.8957,0.8957,56000000.0
2009-05-14 20:44:00,0.8957,0.89615,0.8957,0.89615,248400000.0
2009-05-14 20:45:00,0.8961,0.89615,0.89585,0.89595,239800000.0
2009-05-14 20:46:00,0.89595,0.89625,0.89575,0.89625,246400000.0
2009-05-14 20:47:00,0.8962,0.8962,0.8961,0.89615,131200000.0
2009-05-14 20:48:00,0.89615,0.89625,0.89605,0.89605,147400000.0
2009-05-14 20:49:00,0.8961,0.89615,0.896,0.8961,79000000.0
2009-05-14 20:50:00,0.89605,0.8962,0.896,0.8961,103600000.0
2009-05-14 20:51:00,0.89605,0.8961,0.89605,0.89605,34400000.0
2009-05-14 20:52:00,0.89605,0.8962,0.89605,0.8961,73800000.0
2009-05-14 20:53:00,0.89605,0.8962,0.89605,0.8961,105200000.0
2009-05-14 20:54:00,0.8961,0.8962,0.8961,0.8962,49600000.0
2009-05-14 20:55:00,0.8961,0.8963,0.89605,0.8962,142600000.0
2009-05-14 20:56:00,0.8962,0.89625,0.89605,0.89615,179800000.0
2009-05-14 20:57:00,0.8962,0.8962,0.896,0.8961,85000000.0
2009-05-14 20:58:00,0.89605,0.8962,0.896,0.89615,190800000.0
2009-05-14 20:59:00,0.8962,0.8962,0.89605,0.8961,204400000.0
2009-05-14 21:00:00,0.89605,0.89615,0.8959,0.896,234200000.0
2009-05-14 21:01:00,0.896,0.8961,0.89595,0.896,138000000.0
2009-05-14 21:02:00,0.896,0.89615,0.896,0.89605,62600000.0
2009-05-14 21:03:00,0.89605,0.89605,0.89575,0.8959,126400000.0
2009-05-14 21:04:00,0.8959,0.896,0.8959,0.896,76800000.0
2009-05-14 21:05:00,0.89595,0.89595,0.89585,0.89585,25600000.0
2009-05-14 21:06:00,0.89585,0.89595,0.89585,0.8959,47600000.0
2009-05-14 21:07:00,0.8959,0.8959,0.8958,0.8959,28000000.0
2009-05-14 21:08:00,0.8959,0.8959,0.8958,0.8958,26400000.0
2009-05-14 21:09:00,0.8958,0.89595,0.8958,0.89595,59000000.0
2009-05-14 21:10:00,0.89595,0.89605,0.8958,0.89605,172800000.0
2009-05-14 21:11:00,0.8961,0.89625,0.89595,0.89625,100600000.0
2009-05-14 21:12:00,0.8963,0.8963,0.8962,0.89625,51000000.0
2009-05-14 21:13:00,0.89625,0.89625,0.8962,0.89625,200000000.0
2009-05-14 21:14:00,0.89625,0.8964,0.8962,0.8962,131400000.0
2009-05-14 21:15:00,0.89625,0.89625,0.8962,0.89625,31000000.0
2009-05-14 21:16:00,0.89625,0.8963,0.8962,0.8962,153600000.0
2009-05-14 21:17:00,0.8962,0.89625,0.8961,0.8962,72000000.0
2009-05-14 21:18:00,0.8962,0.8964,0.8962,0.8962,32800000.0
2009-05-14 21:19:00,0.8962,0.89625,0.89615,0.89615,60600000.0
2009-05-14 21:20:00,0.89615,0.89615,0.8959,0.8959,167600000.0
2009-05-14 21:21:00,0.8959,0.89605,0.8959,0.89595,165000000.0
2009-05-14 21:22:00,0.89595,0.89595,0.89575,0.89575,71700000.0
2009-05-14 21:23:00,0.89575,0.8958,0.8957,0.89575,135400000.0
2009-05-14 21:24:00,0.8957,0.89575,0.89555,0.89565,157800000.0
2009-05-14 21:25:00,0.89565,0.89585,0.89565,0.89575,70800000.0
2009-05-14 21:26:00,0.89575,0.8958,0.89565,0.89565,50600000.0
2009-05-14 21:27:00,0.89565,0.8958,0.89565,0.8957,226600000.0
2009-05-14 21:28:00,0.8957,0.8958,0.8957,0.8958,103800000.0
2009-05-14 21:29:00,0.8958,0.89585,0.8958,0.89585,70000000.0
2009-05-14 21:30:00,0.89585,0.8959,0.8957,0.8959,198600000.0
2009-05-14 21:31:00,0.8959,0.8961,0.8959,0.8961,182400000.0
2009-05-14 21:32:00,0.8961,0.89615,0.89595,0.896,133000000.0
2009-05-14 21:33:00,0.896,0.89615,0.896,0.89605,57200000.0
2009-05-14 21:34:00,0.89605,0.8961,0.89595,0.89605,52800000.0
2009-05-14 21:35:00,0.89605,0.89605,0.89595,0.89605,76200000.0
2009-05-14 21:36:00,0.89595,0.8961,0.89595,0.896,75600000.0
2009-05-14 21:37:00,0.896,0.8961,0.896,0.89605,56000000.0
2009-05-14 21:38:00,0.8961,0.8961,0.89585,0.896,161400000.0
2009-05-14 21:39:00,0.896,0.89605,0.89595,0.896,66000000.0
2009-05-14 21:40:00,0.896,0.89605,0.8959,0.8959,167600000.0
2009-05-14 21:41:00,0.89595,0.896,0.8958,0.89585,156200000.0
2009-05-14 21:42:00,0.89585,0.896,0.89585,0.89595,91200000.0
2009-05-14 21:43:00,0.89595,0.89595,0.8958,0.89585,140200000.0
2009-05-14 21:44:00,0.89585,0.89605,0.8958,0.896,219600000.0
2009-05-14 21:45:00,0.896,0.89605,0.8958,0.89595,111600000.0
2009-05-14 21:46:00,0.89595,0.896,0.8959,0.8959,105800000.0
2009-05-14 21:47:00,0.8959,0.89595,0.89585,0.89595,147000000.0
2009-05-14 21:48:00,0.8959,0.89595,0.89585,0.89585,160000000.0
2009-05-14 21:49:00,0.89585,0.8959,0.89585,0.89585,16000000.0
2009-05-14 21:50:00,0.89585,0.89585,0.8958,0.8958,63200000.0
2009-05-14 21:51:00,0.8958,0.8959,0.8958,0.8959,36800000.0
2009-05-14 21:52:00,0.8959,0.89595,0.89585,0.89585,41400000.0
2009-05-14 21:53:00,0.89585,0.8959,0.8958,0.8958,55800000.0
2009-05-14 21:54:00,0.8958,0.8958,0.89565,0.89575,108600000.0
2009-05-14 21:55:00,0.8958,0.8959,0.89565,0.8957,223800000.0
2009-05-14 21:56:00,0.8957,0.8958,0.89565,0.89575,149000000.0
2009-05-14 21:57:00,0.8958,0.8959,0.89565,0.8957,163600000.0
2009-05-14 21:58:00,0.89575,0.89575,0.89555,0.89565,193300000.0
2009-05-14 21:59:00,0.8956,0.89565,0.89555,0.89555,367200000.0
2009-05-14 22:00:00,0.8955,0.8956,0.8955,0.89555,188800000.0
2009-05-14 22:01:00,0.89565,0.8957,0.89555,0.89565,65800000.0
2009-05-14 22:02:00,0.89575,0.89575,0.89565,0.89565,4800000.0
2009-05-14 22:03:00,0.89575,0.89585,0.8957,0.8958,81600000.0
2009-05-14 22:04:00,0.8958,0.89585,0.8958,0.89585,14400000.0
2009-05-14 22:05:00,0.89585,0.8959,0.89565,0.8957,68000002.0
2009-05-14 22:06:00,0.8957,0.8958,0.8957,0.8958,17600000.0
2009-05-14 22:07:00,0.89539,0.89556,0.89539,0.89556,3600000.0
2009-05-14 22:08:00,0.89585,0.8959,0.89585,0.89585,16000000.0
2009-05-14 22:09:00,0.89585,0.89585,0.89585,0.89585,11000000.0
2009-05-14 22:10:00,0.89585,0.89585,0.89585,0.89585,5600000.0
2009-05-14 22:11:00,0.89595,0.89605,0.8959,0.89595,62000000.0
2009-05-14 22:12:00,0.89595,0.896,0.8959,0.8959,50600000.0
2009-05-14 22:13:00,0.8959,0.8959,0.8958,0.8958,66000000.0
2009-05-14 22:14:00,0.89585,0.89585,0.89565,0.8957,61000000.0
2009-05-14 22:15:00,0.89575,0.89585,0.89575,0.8958,19200000.0
2009-05-14 22:16:00,0.8958,0.896,0.89575,0.8959,33200000.0
2009-05-14 22:17:00,0.896,0.8961,0.89575,0.8958,81200000.0
2009-05-14 22:18:00,0.8958,0.8958,0.89575,0.89575,63200000.0
2009-05-14 22:19:00,0.89575,0.89585,0.89565,0.8958,51000000.0
2009-05-14 22:20:00,0.8958,0.8958,0.89575,0.89575,16600000.0
2009-05-14 22:21:00,0.8958,0.8958,0.89575,0.8958,8800000.0
2009-05-14 22:22:00,0.89575,0.8958,0.8957,0.89575,11800000.0
2009-05-14 22:23:00,0.8957,0.89575,0.8955,0.89555,60000000.0
2009-05-14 22:24:00,0.89555,0.89555,0.8955,0.89555,16200000.0
2009-05-14 22:25:00,0.8956,0.8959,0.89555,0.8959,58400000.0
2009-05-14 22:26:00,0.8959,0.89595,0.89585,0.8959,17400000.0
2009-05-14 22:27:00,0.8959,0.89595,0.8959,0.8959,9200000.0
2009-05-14 22:28:00,0.8959,0.89595,0.8959,0.89595,33000000.0
2009-05-14 22:29:00,0.8959,0.896,0.89585,0.89595,42800000.0
2009-05-14 22:30:00,0.8959,0.8959,0.8958,0.8959,32800000.0
2009-05-14 22:31:00,0.8959,0.89595,0.8959,0.8959,38400000.0
2009-05-14 22:32:00,0.8959,0.8959,0.89585,0.8959,20200000.0
2009-05-14 22:33:00,0.8959,0.8959,0.8958,0.89585,42000000.0
2009-05-14 22:34:00,0.89585,0.8959,0.8958,0.89585,41400000.0
2009-05-14 22:35:00,0.89595,0.896,0.89585,0.89585,26600000.0
2009-05-14 22:36:00,0.8958,0.8958,0.89575,0.8958,16600000.0
2009-05-14 22:37:00,0.8958,0.89585,0.8958,0.89585,2800000.0
2009-05-14 22:38:00,0.8958,0.89585,0.8958,0.89585,4800000.0
2009-05-14 22:39:00,0.89565,0.89577,0.89565,0.89569,63800000.0
2009-05-14 22:40:00,0.89595,0.89595,0.8959,0.89595,21800000.0
2009-05-14 22:41:00,0.89585,0.8959,0.89585,0.8959,29800000.0
2009-05-14 22:42:00,0.89585,0.8959,0.89585,0.89585,14200000.0
2009-05-14 22:43:00,0.896,0.896,0.89595,0.89595,12400000.0
2009-05-14 22:44:00,0.8959,0.8961,0.8959,0.896,56200000.0
2009-05-14 22:45:00,0.89605,0.89605,0.89595,0.89595,7800000.0
2009-05-14 22:46:00,0.896,0.896,0.89575,0.89575,18600000.0
2009-05-14 22:47:00,0.89575,0.8958,0.8956,0.8958,49200000.0
2009-05-14 22:48:00,0.89575,0.89585,0.89565,0.8957,78600000.0
2009-05-14 22:49:00,0.89565,0.89565,0.8956,0.89565,27200000.0
2009-05-14 22:50:00,0.89555,0.89585,0.89555,0.89575,68800000.0
2009-05-14 22:51:00,0.89575,0.8958,0.89565,0.8957,59800000.0
2009-05-14 22:52:00,0.8958,0.89585,0.8954,0.89545,65600000.0
2009-05-14 22:53:00,0.8954,0.89555,0.8953,0.89545,40200000.0
2009-05-14 22:54:00,0.8955,0.8956,0.8953,0.89535,40600000.0
2009-05-14 22:55:00,0.89535,0.8955,0.89535,0.89535,24000000.0
2009-05-14 22:56:00,0.89535,0.89545,0.8953,0.8953,23400000.0
2009-05-14 22:57:00,0.89545,0.89545,0.8952,0.8953,58200000.0
2009-05-14 22:58:00,0.8953,0.89535,0.8952,0.8953,96200000.0
2009-05-14 22:59:00,0.8953,0.8953,0.895,0.895,131200000.0
2009-05-14 23:00:00,0.895,0.89545,0.89495,0.89505,53000000.0
2009-05-14 23:01:00,0.8951,0.8951,0.895,0.89505,6000000.0
2009-05-14 23:02:00,0.895,0.8953,0.895,0.8953,13800000.0
2009-05-14 23:03:00,0.8954,0.89545,0.89525,0.89535,10600000.0
2009-05-14 23:04:00,0.8953,0.8954,0.8952,0.8952,21200000.0
2009-05-14 23:05:00,0.89525,0.89525,0.8952,0.89525,8400000.0
2009-05-14 23:06:00,0.89535,0.8954,0.89525,0.8954,14000000.0
2009-05-14 23:07:00,0.8954,0.89565,0.8954,0.8955,52600000.0
2009-05-14 23:08:00,0.89555,0.8956,0.8955,0.8955,11200000.0
2009-05-14 23:09:00,0.89545,0.89545,0.89525,0.89545,35200000.0
2009-05-14 23:10:00,0.8953,0.89535,0.8953,0.89535,10400000.0
2009-05-14 23:11:00,0.89491,0.89522,0.89491,0.89493,145200000.0
2009-05-14 23:12:00,0.8953,0.8954,0.8953,0.8954,17800000.0
2009-05-14 23:13:00,0.89545,0.8956,0.89545,0.89555,27800000.0
2009-05-14 23:14:00,0.89555,0.89555,0.89555,0.89555,6000000.0
2009-05-14 23:15:00,0.89555,0.89555,0.8955,0.89555,4000000.0
2009-05-14 23:16:00,0.89555,0.89555,0.8955,0.8955,4400000.0
2009-05-14 23:17:00,0.8955,0.8956,0.8953,0.8953,33200000.0
2009-05-14 23:18:00,0.89535,0.89545,0.8953,0.89545,28800000.0
2009-05-14 23:19:00,0.89535,0.89535,0.89515,0.8952,27400000.0
2009-05-14 23:20:00,0.89525,0.89535,0.89515,0.89535,22800000.0
2009-05-14 23:21:00,0.89535,0.89535,0.89515,0.89535,17400000.0
2009-05-14 23:22:00,0.8952,0.89555,0.8952,0.89555,44400000.0
2009-05-14 23:23:00,0.8955,0.8956,0.89545,0.8955,16800000.0
2009-05-14 23:24:00,0.8954,0.89555,0.8954,0.89545,13400000.0
2009-05-14 23:25:00,0.8954,0.89555,0.8953,0.8954,56200000.0
2009-05-14 23:26:00,0.89565,0.8957,0.89545,0.89545,15000000.0
2009-05-14 23:27:00,0.8955,0.8955,0.8955,0.8955,4600000.0
2009-05-14 23:28:00,0.8955,0.8958,0.8955,0.8957,17800000.0
2009-05-14 23:29:00,0.8957,0.89575,0.89555,0.8956,43200000.0
2009-05-14 23:30:00,0.8956,0.89575,0.8956,0.89575,85600000.0
2009-05-14 23:31:00,0.8957,0.8958,0.89565,0.89575,53800000.0
2009-05-14 23:32:00,0.89575,0.89575,0.8957,0.8957,13400000.0
2009-05-14 23:33:00,0.8957,0.89585,0.8957,0.89575,50400000.0
2009-05-14 23:34:00,0.89575,0.89585,0.89555,0.89555,71400000.0
2009-05-14 23:35:00,0.8956,0.89575,0.8955,0.89575,20200000.0
2009-05-14 23:36:00,0.89575,0.89575,0.8956,0.8956,7000000.0
2009-05-14 23:37:00,0.89575,0.89585,0.8957,0.8957,20400000.0
2009-05-14 23:38:00,0.89565,0.8958,0.89565,0.8957,20400000.0
2009-05-14 23:39:00,0.8957,0.89595,0.8956,0.89595,95400000.0
2009-05-14 23:40:00,0.89585,0.896,0.89585,0.8959,30200000.0
2009-05-14 23:41:00,0.89595,0.89605,0.8959,0.8959,53000000.0
2009-05-14 23:42:00,0.8959,0.8959,0.89585,0.89585,25600000.0
2009-05-14 23:43:00,0.89585,0.89585,0.8956,0.8957,29400000.0
2009-05-14 23:44:00,0.8957,0.89595,0.8957,0.89585,28000000.0
2009-05-14 23:45:00,0.8959,0.8959,0.89585,0.89585,8200000.0
2009-05-14 23:46:00,0.89585,0.89585,0.89585,0.89585,2400000.0
2009-05-14 23:47:00,0.896,0.89615,0.896,0.89605,18800000.0
2009-05-14 23:48:00,0.89605,0.89605,0.89575,0.8959,49600000.0
2009-05-14 23:49:00,0.89585,0.89585,0.89585,0.89585,19200000.0
2009-05-14 23:50:00,0.89585,0.89585,0.89585,0.89585,4800000.0
2009-05-14 23:51:00,0.8959,0.89595,0.89585,0.89585,11000000.0
2009-05-14 23:52:00,0.8959,0.89595,0.8959,0.8959,16400000.0
2009-05-14 23:53:00,0.8959,0.8959,0.8959,0.8959,4400000.0
2009-05-14 23:54:00,0.89551,0.89572,0.89551,0.89567,198000000.0
2009-05-14 23:55:00,0.89585,0.8959,0.89585,0.8959,10400000.0
2009-05-14 23:56:00,0.8957,0.89574,0.89548,0.89548,93200000.0
2009-05-14 23:57:00,0.89595,0.89595,0.8959,0.89595,6800000.0
2009-05-14 23:58:00,0.896,0.896,0.89595,0.89595,4000000.0
2009-05-14 23:59:00,0.89595,0.89615,0.8959,0.89595,13800000.0
2009-05-15 00:00:00,0.8959,0.8959,0.89565,0.89565,35000000.0
2009-05-15 00:01:00,0.8957,0.8957,0.8956,0.89565,30400000.0
2009-05-15 00:02:00,0.89565,0.89565,0.89555,0.89555,88000000.0
2009-05-15 00:03:00,0.89565,0.89565,0.89565,0.89565,24800000.0
2009-05-15 00:04:00,0.89565,0.89565,0.89535,0.89545,57800000.0
2009-05-15 00:05:00,0.89535,0.89535,0.895,0.895,45000000.0
2009-05-15 00:06:00,0.895,0.8954,0.89495,0.8954,92000000.0
2009-05-15 00:07:00,0.8954,0.89545,0.8953,0.89545,88200000.0
2009-05-15 00:08:00,0.89545,0.8955,0.8954,0.8955,5200000.0
2009-05-15 00:09:00,0.89545,0.89575,0.8954,0.8955,113000000.0
2009-05-15 00:10:00,0.8955,0.8955,0.89535,0.89535,62800000.0
2009-05-15 00:11:00,0.89535,0.89555,0.89535,0.8954,59200000.0
2009-05-15 00:12:00,0.8954,0.8956,0.8954,0.89545,28200000.0
2009-05-15 00:13:00,0.8955,0.8955,0.8954,0.8954,28800000.0
2009-05-15 00:14:00,0.8954,0.89545,0.8953,0.89535,254600000.0
2009-05-15 00:15:00,0.89535,0.8954,0.8953,0.8953,89600000.0
2009-05-15 00:16:00,0.8954,0.8955,0.8953,0.8955,114200000.0
2009-05-15 00:17:00,0.8955,0.89585,0.8953,0.8955,125800000.0
2009-05-15 00:18:00,0.89555,0.89555,0.8954,0.89555,74400000.0
2009-05-15 00:19:00,0.89555,0.89555,0.89555,0.89555,2400000.0
2009-05-15 00:20:00,0.89555,0.89555,0.8953,0.8954,128800000.0
2009-05-15 00:21:00,0.8954,0.89545,0.89535,0.8954,51400000.0
2009-05-15 00:22:00,0.89535,0.8955,0.89535,0.89545,40800000.0
2009-05-15 00:23:00,0.89545,0.89545,0.89535,0.89535,5200000.0
2009-05-15 00:24:00,0.8953,0.8955,0.89525,0.8953,52600000.0
2009-05-15 00:25:00,0.8953,0.8954,0.8953,0.8954,50400000.0
2009-05-15 00:26:00,0.8954,0.8954,0.8954,0.8954,19200000.0
2009-05-15 00:27:00,0.8954,0.8954,0.8953,0.8953,35400000.0
2009-05-15 00:28:00,0.8954,0.8954,0.89535,0.8954,12800000.0
2009-05-15 00:29:00,0.8954,0.8954,0.89535,0.89535,6800000.0
2009-05-15 00:30:00,0.8954,0.8954,0.8953,0.8954,73800000.0
2009-05-15 00:31:00,0.8954,0.8955,0.8954,0.89545,23200000.0
2009-05-15 00:32:00,0.8955,0.8955,0.89545,0.89545,6400000.0
2009-05-15 00:33:00,0.8954,0.8955,0.8954,0.8954,92200000.0
2009-05-15 00:34:00,0.8954,0.89545,0.8953,0.8953,70600000.0
2009-05-15 00:35:00,0.8953,0.8954,0.8953,0.8953,60800000.0
2009-05-15 00:36:00,0.8953,0.8954,0.8951,0.89525,59400000.0
2009-05-15 00:37:00,0.89525,0.8954,0.89525,0.8954,92000000.0
2009-05-15 00:38:00,0.89535,0.8958,0.8953,0.8954,122600000.0
2009-05-15 00:39:00,0.8953,0.89535,0.8951,0.8952,86200000.0
2009-05-15 00:40:00,0.89515,0.89515,0.8951,0.89515,85800000.0
2009-05-15 00:41:00,0.8953,0.8953,0.89525,0.8953,63400000.0
2009-05-15 00:42:00,0.8953,0.8953,0.8953,0.8953,12400000.0
2009-05-15 00:43:00,0.8953,0.8953,0.8952,0.8953,33400000.0
2009-05-15 00:44:00,0.8953,0.8953,0.8953,0.8953,3000000.0
2009-05-15 00:45:00,0.8953,0.8953,0.89505,0.89505,11600000.0
2009-05-15 00:46:00,0.8951,0.8952,0.8951,0.8952,11000000.0
2009-05-15 00:47:00,0.89476,0.89508,0.89467,0.89508,65200000.0
2009-05-15 00:48:00,0.8952,0.8952,0.89505,0.8952,53400000.0
2009-05-15 00:49:00,0.8951,0.8951,0.8951,0.8951,12000000.0
2009-05-15 00:50:00,0.8951,0.89525,0.8951,0.8952,35800000.0
2009-05-15 00:51:00,0.89525,0.89525,0.89505,0.8951,68400000.0
2009-05-15 00:52:00,0.8951,0.8951,0.89505,0.89505,169000000.0
2009-05-15 00:53:00,0.89505,0.8951,0.89505,0.89505,114200000.0
2009-05-15 00:54:00,0.8951,0.8952,0.8951,0.8952,64400000.0
2009-05-15 00:55:00,0.8952,0.89525,0.8952,0.8952,48200000.0
2009-05-15 00:56:00,0.8952,0.8952,0.89515,0.89515,11800000.0
2009-05-15 00:57:00,0.8952,0.8952,0.89515,0.89515,10600000.0
2009-05-15 00:58:00,0.89515,0.89525,0.89515,0.89525,26600000.0
2009-05-15 00:59:00,0.89525,0.8953,0.895,0.8951,210999998.0
2009-05-15 01:00:00,0.8951,0.8951,0.89505,0.8951,21800000.0
2009-05-15 01:01:00,0.8951,0.8952,0.89505,0.8952,126999999.0
2009-05-15 01:02:00,0.89515,0.8952,0.8951,0.8951,36400000.0
2009-05-15 01:03:00,0.8951,0.8951,0.8951,0.8951,14400000.0
2009-05-15 01:04:00,0.8951,0.8951,0.8951,0.8951,2400000.0
2009-05-15 01:05:00,0.89505,0.89515,0.89505,0.89515,51000000.0
2009-05-15 01:06:00,0.89515,0.89515,0.8951,0.8951,57200000.0
2009-05-15 01:07:00,0.89515,0.8952,0.8951,0.89515,27400000.0
2009-05-15 01:08:00,0.89515,0.8952,0.89515,0.8952,14200000.0
2009-05-15 01:09:00,0.89494,0.89505,0.89494,0.895,78400000.0
2009-05-15 01:10:00,0.8952,0.8952,0.8952,0.8952,10800000.0
2009-05-15 01:11:00,0.89476,0.89501,0.89475,0.89475,109000000.0
2009-05-15 01:12:00,0.89512,0.89512,0.89483,0.89483,90000000.0
2009-05-15 01:13:00,0.8952,0.8952,0.89515,0.89515,20800000.0
2009-05-15 01:14:00,0.89515,0.8952,0.89515,0.89515,13000000.0
2009-05-15 01:15:00,0.8952,0.8952,0.89515,0.89515,8600000.0
2009-05-15 01:16:00,0.89525,0.8958,0.89525,0.8954,72200000.0
2009-05-15 01:17:00,0.89535,0.89535,0.89505,0.89515,56600000.0
2009-05-15 01:18:00,0.8952,0.8952,0.89515,0.8952,37400000.0
2009-05-15 01:19:00,0.8952,0.8952,0.8952,0.8952,4000000.0
2009-05-15 01:20:00,0.8952,0.8952,0.89515,0.89515,9000000.0
2009-05-15 01:21:00,0.89515,0.89515,0.8951,0.8951,51600000.0
2009-05-15 01:22:00,0.8951,0.8951,0.8951,0.8951,9200000.0
2009-05-15 01:23:00,0.89505,0.8951,0.89475,0.89475,171700000.0
2009-05-15 01:24:00,0.89475,0.8949,0.89475,0.89485,157400001.0
2009-05-15 01:25:00,0.8949,0.8949,0.89485,0.89485,17800000.0
2009-05-15 01:26:00,0.89485,0.8949,0.89485,0.8949,35000000.0
2009-05-15 01:27:00,0.89495,0.89495,0.89485,0.89485,17000000.0
2009-05-15 01:28:00,0.8948,0.89485,0.8948,0.8948,43000000.0
2009-05-15 01:29:00,0.89475,0.8948,0.89475,0.8948,22200000.0
2009-05-15 01:30:00,0.89475,0.89485,0.89475,0.89485,14200000.0
2009-05-15 01:31:00,0.8948,0.895,0.8948,0.8949,60200000.0
2009-05-15 01:32:00,0.895,0.89505,0.895,0.895,26400000.0
2009-05-15 01:33:00,0.895,0.895,0.895,0.895,21200000.0
2009-05-15 01:34:00,0.89495,0.8951,0.89495,0.895,46600000.0
2009-05-15 01:35:00,0.895,0.89515,0.895,0.895,86600000.0
2009-05-15 01:36:00,0.89505,0.8951,0.89495,0.895,65800000.0
2009-05-15 01:37:00,0.895,0.895,0.89485,0.89495,110600000.0
2009-05-15 01:38:00,0.89495,0.89505,0.8949,0.895,83400000.0
2009-05-15 01:39:00,0.89505,0.89505,0.89505,0.89505,7600000.0
2009-05-15 01:40:00,0.89505,0.8951,0.895,0.89505,89400000.0
2009-05-15 01:41:00,0.89505,0.89515,0.89505,0.89515,45200000.0
2009-05-15 01:42:00,0.8952,0.89545,0.8951,0.89535,122000000.0
2009-05-15 01:43:00,0.8953,0.8953,0.89515,0.8952,49200000.0
2009-05-15 01:44:00,0.89515,0.8952,0.89515,0.8952,26600000.0
2009-05-15 01:45:00,0.8952,0.8952,0.8952,0.8952,8000000.0
2009-05-15 01:46:00,0.8952,0.8952,0.8952,0.8952,10000000.0
2009-05-15 01:47:00,0.8952,0.8952,0.89475,0.8948,81200000.0
2009-05-15 01:48:00,0.89485,0.89485,0.8948,0.8948,55000000.0
2009-05-15 01:49:00,0.8948,0.895,0.8948,0.895,36200000.0
2009-05-15 01:50:00,0.895,0.895,0.89495,0.895,11000000.0
2009-05-15 01:51:00,0.895,0.895,0.89485,0.89485,72000000.0
2009-05-15 01:52:00,0.8949,0.895,0.89485,0.89495,136800000.0
2009-05-15 01:53:00,0.895,0.8951,0.8948,0.8948,121200000.0
2009-05-15 01:54:00,0.8949,0.8949,0.8947,0.8948,193600000.0
2009-05-15 01:55:00,0.8948,0.8951,0.89475,0.89505,79200000.0
2009-05-15 01:56:00,0.89505,0.89505,0.895,0.89505,18000000.0
2009-05-15 01:57:00,0.89505,0.8951,0.89505,0.8951,15000000.0
2009-05-15 01:58:00,0.8951,0.8952,0.8951,0.8952,38400000.0
2009-05-15 01:59:00,0.8952,0.8952,0.8951,0.8951,25000000.0
2009-05-15 02:00:00,0.89515,0.89515,0.89505,0.89505,42800000.0
2009-05-15 02:01:00,0.895,0.8951,0.895,0.8951,42400000.0
2009-05-15 02:02:00,0.8951,0.89515,0.8951,0.8951,10600000.0
2009-05-15 02:03:00,0.89474,0.895,0.89472,0.89483,213600000.0
2009-05-15 02:04:00,0.8951,0.8952,0.8951,0.8952,35400000.0
2009-05-15 02:05:00,0.8952,0.8954,0.89515,0.8952,71600000.0
2009-05-15 02:06:00,0.89515,0.8953,0.8951,0.8952,74800000.0
2009-05-15 02:07:00,0.8952,0.8953,0.89515,0.89515,18800000.0
2009-05-15 02:08:00,0.8952,0.89535,0.8951,0.8952,44800000.0
2009-05-15 02:09:00,0.8952,0.89555,0.8951,0.8954,122600000.0
2009-05-15 02:10:00,0.89535,0.8954,0.89525,0.8954,47000000.0
2009-05-15 02:11:00,0.8955,0.89555,0.89535,0.89535,51600000.0
2009-05-15 02:12:00,0.8954,0.8956,0.8953,0.89535,67400000.0
2009-05-15 02:13:00,0.8954,0.8956,0.89535,0.89545,116400000.0
2009-05-15 02:14:00,0.8954,0.89545,0.8952,0.8954,115800000.0
2009-05-15 02:15:00,0.8954,0.8955,0.89535,0.8954,147800000.0
2009-05-15 02:16:00,0.8954,0.89555,0.8954,0.89545,90800000.0
2009-05-15 02:17:00,0.89535,0.8954,0.89515,0.89515,69200000.0
2009-05-15 02:18:00,0.8952,0.89525,0.8952,0.89525,145800000.0
2009-05-15 02:19:00,0.8953,0.89535,0.89505,0.8952,160200000.0
2009-05-15 02:20:00,0.8952,0.8952,0.89515,0.89515,35200000.0
2009-05-15 02:21:00,0.89515,0.8953,0.895,0.89515,193400000.0
2009-05-15 02:22:00,0.8951,0.89525,0.8949,0.89515,109000000.0
2009-05-15 02:23:00,0.8952,0.89545,0.89515,0.89535,135800000.0
2009-05-15 02:24:00,0.8954,0.8955,0.8953,0.8953,127800000.0
2009-05-15 02:25:00,0.8953,0.89545,0.8953,0.89545,73600000.0
2009-05-15 02:26:00,0.8955,0.8955,0.89525,0.8953,104600000.0
2009-05-15 02:27:00,0.8953,0.8953,0.8953,0.8953,55200000.0
2009-05-15 02:28:00,0.8953,0.8955,0.8953,0.89545,77800000.0
2009-05-15 02:29:00,0.89545,0.89555,0.8953,0.89545,44400000.0
2009-05-15 02:30:00,0.8955,0.8955,0.8955,0.8955,33200000.0
2009-05-15 02:31:00,0.8955,0.8957,0.8955,0.89565,38600000.0
2009-05-15 02:32:00,0.89565,0.8957,0.8955,0.8955,58200000.0
2009-05-15 02:33:00,0.8955,0.89555,0.8955,0.8955,60600000.0
2009-05-15 02:34:00,0.89555,0.8956,0.8955,0.8956,12600000.0
2009-05-15 02:35:00,0.89565,0.8958,0.8955,0.8955,109400000.0
2009-05-15 02:36:00,0.8955,0.8956,0.89545,0.8956,85400000.0
2009-05-15 02:37:00,0.89565,0.8957,0.8955,0.89555,77200000.0
2009-05-15 02:38:00,0.89555,0.89555,0.8955,0.8955,140600000.0
2009-05-15 02:39:00,0.8955,0.8955,0.8955,0.8955,6000000.0
2009-05-15 02:40:00,0.8955,0.8956,0.8955,0.8955,23000000.0
2009-05-15 02:41:00,0.8955,0.8955,0.8955,0.8955,4000000.0
2009-05-15 02:42:00,0.8955,0.8955,0.8955,0.8955,41200000.0
2009-05-15 02:43:00,0.8955,0.8955,0.89545,0.8955,60800000.0
2009-05-15 02:44:00,0.8955,0.8955,0.8951,0.8952,98200000.0
2009-05-15 02:45:00,0.8952,0.89535,0.89515,0.8952,98600000.0
2009-05-15 02:46:00,0.8952,0.89525,0.8952,0.8952,31000000.0
2009-05-15 02:47:00,0.8952,0.89525,0.8952,0.8952,26800000.0
2009-05-15 02:48:00,0.8952,0.8952,0.89505,0.89505,61200000.0
2009-05-15 02:49:00,0.895,0.8951,0.895,0.8951,56000000.0
2009-05-15 02:50:00,0.8951,0.8953,0.895,0.8953,112600000.0
2009-05-15 02:51:00,0.8952,0.89535,0.89515,0.89515,118000000.0
2009-05-15 02:52:00,0.8952,0.8952,0.8951,0.89515,28400000.0
2009-05-15 02:53:00,0.89515,0.89515,0.8951,0.8951,25200000.0
2009-05-15 02:54:00,0.8951,0.8951,0.8949,0.895,126000000.0
2009-05-15 02:55:00,0.895,0.895,0.89485,0.8949,174800000.0
2009-05-15 02:56:00,0.8949,0.895,0.89485,0.895,115800000.0
2009-05-15 02:57:00,0.895,0.89505,0.89485,0.89485,149400000.0
2009-05-15 02:58:00,0.89485,0.89495,0.89485,0.8949,50800000.0
2009-05-15 02:59:00,0.89485,0.8951,0.89485,0.89505,100800000.0
2009-05-15 03:00:00,0.89505,0.89535,0.8949,0.8952,154600000.0
2009-05-15 03:01:00,0.8952,0.8954,0.89515,0.8952,62800000.0
2009-05-15 03:02:00,0.89515,0.8952,0.895,0.89515,110800000.0
2009-05-15 03:03:00,0.89515,0.89525,0.895,0.89515,73600000.0
2009-05-15 03:04:00,0.8951,0.8951,0.89485,0.89485,127600000.0
2009-05-15 03:05:00,0.89485,0.89495,0.89485,0.89485,176000000.0
2009-05-15 03:06:00,0.89485,0.89495,0.8947,0.8947,75200000.0
2009-05-15 03:07:00,0.8948,0.89535,0.8947,0.8952,177600000.0
2009-05-15 03:08:00,0.8953,0.89535,0.8952,0.8952,116800000.0
2009-05-15 03:09:00,0.8952,0.8953,0.8951,0.8952,66400000.0
2009-05-15 03:10:00,0.89525,0.8955,0.89505,0.89505,113800000.0
2009-05-15 03:11:00,0.8951,0.8952,0.895,0.89515,29600000.0
2009-05-15 03:12:00,0.89525,0.89525,0.89475,0.8952,210400000.0
2009-05-15 03:13:00,0.8951,0.8951,0.89475,0.89485,128600000.0
2009-05-15 03:14:00,0.89485,0.89505,0.89475,0.8949,108800000.0
2009-05-15 03:15:00,0.8949,0.8952,0.89475,0.895,170800000.0
2009-05-15 03:16:00,0.895,0.895,0.89495,0.89495,17000000.0
2009-05-15 03:17:00,0.89495,0.8952,0.89495,0.895,69600000.0
2009-05-15 03:18:00,0.895,0.89515,0.89495,0.8951,101400000.0
2009-05-15 03:19:00,0.8951,0.8952,0.895,0.89515,35800000.0
2009-05-15 03:20:00,0.8952,0.8955,0.89515,0.89545,187200000.0
2009-05-15 03:21:00,0.8955,0.8955,0.89515,0.89515,132200000.0
2009-05-15 03:22:00,0.89515,0.8952,0.89495,0.89495,115200000.0
2009-05-15 03:23:00,0.89495,0.8953,0.89475,0.8952,101600000.0
2009-05-15 03:24:00,0.89515,0.89515,0.895,0.8951,53400000.0
2009-05-15 03:25:00,0.8951,0.8951,0.89495,0.895,115000000.0
2009-05-15 03:26:00,0.895,0.89515,0.89495,0.89495,93800000.0
2009-05-15 03:27:00,0.89495,0.895,0.89485,0.89495,52400000.0
2009-05-15 03:28:00,0.89495,0.895,0.89495,0.895,8000000.0
2009-05-15 03:29:00,0.895,0.89505,0.8949,0.8949,92800000.0
2009-05-15 03:30:00,0.8949,0.895,0.8949,0.89495,63200000.0
2009-05-15 03:31:00,0.89495,0.89505,0.8949,0.895,52200000.0
2009-05-15 03:32:00,0.895,0.89515,0.895,0.89505,63600000.0
2009-05-15 03:33:00,0.89505,0.8951,0.895,0.8951,19400000.0
2009-05-15 03:34:00,0.895,0.89525,0.895,0.8952,123400000.0
2009-05-15 03:35:00,0.8952,0.8953,0.895,0.8952,119000000.0
2009-05-15 03:36:00,0.8952,0.8952,0.89515,0.89515,107800000.0
2009-05-15 03:37:00,0.89515,0.89515,0.89515,0.89515,6600000.0
2009-05-15 03:38:00,0.8951,0.8952,0.89495,0.895,79400000.0
2009-05-15 03:39:00,0.895,0.89525,0.895,0.8951,105400000.0
2009-05-15 03:40:00,0.8951,0.8951,0.8951,0.8951,40800000.0
2009-05-15 03:41:00,0.89515,0.89545,0.89505,0.8952,83400000.0
2009-05-15 03:42:00,0.8952,0.89525,0.8952,0.8952,35800000.0
2009-05-15 03:43:00,0.89525,0.8953,0.89515,0.8952,80400000.0
2009-05-15 03:44:00,0.89525,0.89525,0.89515,0.8952,23400000.0
2009-05-15 03:45:00,0.89515,0.8952,0.8951,0.89515,48600000.0
2009-05-15 03:46:00,0.89515,0.89515,0.8949,0.8949,168600000.0
2009-05-15 03:47:00,0.89505,0.8952,0.89485,0.8951,183200000.0
2009-05-15 03:48:00,0.8951,0.8951,0.89485,0.895,29000000.0
2009-05-15 03:49:00,0.89495,0.8952,0.89495,0.89505,139200000.0
2009-05-15 03:50:00,0.89505,0.8952,0.895,0.89505,64000000.0
2009-05-15 03:51:00,0.89505,0.8953,0.895,0.89515,46400000.0
2009-05-15 03:52:00,0.8952,0.89535,0.895,0.8953,114400000.0
2009-05-15 03:53:00,0.89525,0.8954,0.8951,0.89525,89000000.0
2009-05-15 03:54:00,0.8952,0.89535,0.8952,0.89525,94600000.0
2009-05-15 03:55:00,0.89525,0.89535,0.8951,0.8953,81000000.0
2009-05-15 03:56:00,0.8953,0.89535,0.8952,0.8953,37400000.0
2009-05-15 03:57:00,0.8953,0.8954,0.89525,0.89535,154000000.0
2009-05-15 03:58:00,0.8953,0.8955,0.8953,0.8953,141000000.0
2009-05-15 03:59:00,0.8953,0.8954,0.89525,0.8953,57000000.0
2009-05-15 04:00:00,0.8953,0.8954,0.8953,0.8954,57400000.0
2009-05-15 04:01:00,0.8954,0.8956,0.89535,0.89545,42400000.0
2009-05-15 04:02:00,0.8954,0.89545,0.8954,0.8954,9000000.0
2009-05-15 04:03:00,0.89545,0.89545,0.89525,0.8953,11400000.0
2009-05-15 04:04:00,0.89525,0.89545,0.89525,0.8953,73000000.0
2009-05-15 04:05:00,0.8953,0.8953,0.8952,0.8953,71800000.0
2009-05-15 04:06:00,0.89507,0.89507,0.8949,0.89495,11000000.0
2009-05-15 04:07:00,0.89494,0.8951,0.89494,0.89496,7000000.0
2009-05-15 04:08:00,0.8953,0.8953,0.8953,0.8953,8400000.0
2009-05-15 04:09:00,0.8953,0.89535,0.8953,0.89535,15800000.0
2009-05-15 04:10:00,0.8953,0.8954,0.8952,0.8953,134800001.0
2009-05-15 04:11:00,0.8953,0.8953,0.8953,0.8953,13200000.0
2009-05-15 04:12:00,0.8953,0.8953,0.8953,0.8953,13200000.0
2009-05-15 04:13:00,0.8953,0.8955,0.8953,0.89545,63400000.0
2009-05-15 04:14:00,0.89545,0.8955,0.89535,0.89535,41400000.0
2009-05-15 04:15:00,0.8954,0.89545,0.89535,0.89545,19400000.0
2009-05-15 04:16:00,0.89545,0.8955,0.8953,0.8953,100400000.0
2009-05-15 04:17:00,0.8953,0.8953,0.89525,0.8953,93600000.0
2009-05-15 04:18:00,0.8953,0.89535,0.89525,0.8953,91200000.0
2009-05-15 04:19:00,0.8953,0.8953,0.89525,0.89525,76800000.0
2009-05-15 04:20:00,0.89525,0.8953,0.89525,0.89525,105200000.0
2009-05-15 04:21:00,0.89525,0.8953,0.89525,0.89525,29000000.0
2009-05-15 04:22:00,0.89525,0.8953,0.89525,0.89525,49800000.0
2009-05-15 04:23:00,0.89525,0.8953,0.89525,0.8953,6000000.0
2009-05-15 04:24:00,0.8953,0.89535,0.8953,0.89535,10600000.0
2009-05-15 04:25:00,0.8953,0.89535,0.89525,0.89535,44800000.0
2009-05-15 04:26:00,0.8954,0.8954,0.89535,0.89535,15600000.0
2009-05-15 04:27:00,0.89535,0.89535,0.8953,0.8953,31000000.0
2009-05-15 04:28:00,0.89535,0.89545,0.89535,0.8954,30200000.0
2009-05-15 04:29:00,0.8954,0.8954,0.89525,0.8953,81800000.0
2009-05-15 04:30:00,0.8953,0.8953,0.8953,0.8953,9600000.0
2009-05-15 04:31:00,0.8953,0.89535,0.89525,0.89525,42800000.0
2009-05-15 04:32:00,0.8953,0.8953,0.8953,0.8953,15600000.0
2009-05-15 04:33:00,0.8953,0.89535,0.8953,0.89535,12600000.0
2009-05-15 04:34:00,0.8954,0.8954,0.8953,0.8953,10400000.0
2009-05-15 04:35:00,0.8953,0.8953,0.8953,0.8953,4000000.0
2009-05-15 04:36:00,0.8953,0.8953,0.8953,0.8953,8000000.0
2009-05-15 04:37:00,0.8953,0.8953,0.8953,0.8953,6000000.0
2009-05-15 04:38:00,0.8953,0.89535,0.8953,0.89535,7400000.0
2009-05-15 04:39:00,0.89535,0.89535,0.8953,0.8953,14000000.0
2009-05-15 04:40:00,0.8954,0.8954,0.8953,0.8953,33200000.0
2009-05-15 04:41:00,0.8953,0.8953,0.89495,0.89505,27600000.0
2009-05-15 04:42:00,0.895,0.8953,0.89495,0.8952,122600000.0
2009-05-15 04:43:00,0.8952,0.8952,0.895,0.8951,140400000.0
2009-05-15 04:44:00,0.8951,0.8952,0.89505,0.8951,128600000.0
2009-05-15 04:45:00,0.8951,0.89535,0.8951,0.89535,156600000.0
2009-05-15 04:46:00,0.89535,0.89535,0.8953,0.8953,16400000.0
2009-05-15 04:47:00,0.8953,0.8953,0.8953,0.8953,8800000.0
2009-05-15 04:48:00,0.89525,0.8953,0.89525,0.8953,6000000.0
2009-05-15 04:49:00,0.89525,0.8953,0.89525,0.8953,15600000.0
2009-05-15 04:50:00,0.8953,0.8953,0.8953,0.8953,20000000.0
2009-05-15 04:51:00,0.8953,0.8955,0.8953,0.8953,64800000.0
2009-05-15 04:52:00,0.89535,0.8954,0.89525,0.8953,84200000.0
2009-05-15 04:53:00,0.8953,0.8953,0.89525,0.8953,126400000.0
2009-05-15 04:54:00,0.8953,0.8953,0.8953,0.8953,46400000.0
2009-05-15 04:55:00,0.8953,0.89535,0.89525,0.8953,38200000.0
2009-05-15 04:56:00,0.8953,0.89535,0.8953,0.8953,26400000.0
2009-05-15 04:57:00,0.8953,0.89535,0.8953,0.8953,48200000.0
2009-05-15 04:58:00,0.8953,0.89535,0.8953,0.8953,26400000.0
2009-05-15 04:59:00,0.8953,0.8953,0.8953,0.8953,8400000.0
2009-05-15 05:00:00,0.8953,0.8954,0.8953,0.8953,35800000.0
2009-05-15 05:01:00,0.8953,0.89535,0.89525,0.8953,35400000.0
2009-05-15 05:02:00,0.8953,0.89535,0.8953,0.8953,40400000.0
2009-05-15 05:03:00,0.8953,0.8953,0.8953,0.8953,8800000.0
2009-05-15 05:04:00,0.8953,0.8953,0.8953,0.8953,2000000.0
2009-05-15 05:05:00,0.8953,0.8953,0.89495,0.89505,69800000.0
2009-05-15 05:06:00,0.8951,0.8951,0.8951,0.8951,6400000.0
2009-05-15 05:07:00,0.8951,0.8952,0.8951,0.8952,26400000.0
2009-05-15 05:08:00,0.89515,0.89515,0.89515,0.89515,3400000.0
2009-05-15 05:09:00,0.89515,0.8952,0.89515,0.8952,19400000.0
2009-05-15 05:10:00,0.8952,0.89525,0.89515,0.8952,52600000.0
2009-05-15 05:11:00,0.8952,0.8952,0.8951,0.8951,29000000.0
2009-05-15 05:12:00,0.8951,0.8951,0.8951,0.8951,14000000.0
2009-05-15 05:13:00,0.8951,0.8951,0.8951,0.8951,18000000.0
2009-05-15 05:14:00,0.8951,0.8952,0.8951,0.8951,73400000.0
2009-05-15 05:15:00,0.8951,0.8953,0.8951,0.8951,36800000.0
2009-05-15 05:16:00,0.89481,0.89491,0.89478,0.89478,8800000.0
2009-05-15 05:17:00,0.8951,0.8951,0.8949,0.8949,26400000.0
2009-05-15 05:18:00,0.8949,0.8949,0.89485,0.89485,32600000.0
2009-05-15 05:19:00,0.89485,0.8949,0.8948,0.89485,86600000.0
2009-05-15 05:20:00,0.8949,0.89495,0.89485,0.89485,127600000.0
2009-05-15 05:21:00,0.895,0.89505,0.8949,0.89495,156200000.0
2009-05-15 05:22:00,0.89495,0.895,0.8949,0.89495,158000000.0
2009-05-15 05:23:00,0.895,0.89525,0.89495,0.8952,134800000.0
2009-05-15 05:24:00,0.8951,0.8952,0.8949,0.8949,81000000.0
2009-05-15 05:25:00,0.89495,0.89505,0.8949,0.895,68400000.0
2009-05-15 05:26:00,0.895,0.8952,0.8949,0.8951,147400000.0
2009-05-15 05:27:00,0.8952,0.8953,0.89515,0.89525,68800000.0
2009-05-15 05:28:00,0.8953,0.8954,0.8952,0.8952,77200000.0
2009-05-15 05:29:00,0.8952,0.8954,0.8952,0.8953,79000000.0
2009-05-15 05:30:00,0.8953,0.89535,0.8953,0.8953,61000000.0
2009-05-15 05:31:00,0.89525,0.8953,0.8952,0.8953,90200000.0
2009-05-15 05:32:00,0.89535,0.89535,0.89515,0.89515,182000000.0
2009-05-15 05:33:00,0.89515,0.8952,0.8951,0.89515,78000000.0
2009-05-15 05:34:00,0.8951,0.89515,0.89505,0.89515,59800000.0
2009-05-15 05:35:00,0.89505,0.89515,0.89505,0.89515,60000000.0
2009-05-15 05:36:00,0.89515,0.89535,0.8951,0.89515,121200000.0
2009-05-15 05:37:00,0.89515,0.89525,0.89515,0.89515,51400000.0
2009-05-15 05:38:00,0.8952,0.8952,0.89515,0.89515,40400000.0
2009-05-15 05:39:00,0.8952,0.8952,0.8951,0.8951,24400000.0
2009-05-15 05:40:00,0.8951,0.8951,0.89505,0.89505,66400000.0
2009-05-15 05:41:00,0.89505,0.8952,0.89495,0.89515,107200000.0
2009-05-15 05:42:00,0.89515,0.89515,0.8951,0.8951,38200000.0
2009-05-15 05:43:00,0.89515,0.8952,0.895,0.89505,117800000.0
2009-05-15 05:44:00,0.8951,0.8951,0.89495,0.895,164000000.0
2009-05-15 05:45:00,0.895,0.895,0.89495,0.895,59200000.0
2009-05-15 05:46:00,0.8949,0.8949,0.89475,0.8948,61400000.0
2009-05-15 05:47:00,0.8949,0.895,0.8949,0.89495,78800000.0
2009-05-15 05:48:00,0.895,0.895,0.89495,0.89495,33000000.0
2009-05-15 05:49:00,0.8951,0.8952,0.895,0.89515,39200000.0
2009-05-15 05:50:00,0.8952,0.8952,0.89475,0.89495,130400000.0
2009-05-15 05:51:00,0.89495,0.89505,0.89485,0.89505,115200000.0
2009-05-15 05:52:00,0.8951,0.8952,0.8949,0.8952,80000000.0
2009-05-15 05:53:00,0.8952,0.8952,0.8952,0.8952,10000000.0
2009-05-15 05:54:00,0.8952,0.8952,0.8952,0.8952,14000000.0
2009-05-15 05:55:00,0.8952,0.8952,0.8952,0.8952,11000000.0
2009-05-15 05:56:00,0.8952,0.8952,0.8952,0.8952,8000000.0
2009-05-15 05:57:00,0.89515,0.8952,0.89515,0.8952,16400000.0
2009-05-15 05:58:00,0.89496,0.89496,0.89479,0.89479,34400000.0
2009-05-15 05:59:00,0.8952,0.8952,0.89515,0.89515,7200000.0
2009-05-15 06:00:00,0.89515,0.8952,0.89515,0.8952,16400000.0
2009-05-15 06:01:00,0.8952,0.8952,0.8952,0.8952,17000000.0
2009-05-15 06:02:00,0.8952,0.8952,0.8952,0.8952,2000000.0
2009-05-15 06:03:00,0.8952,0.8952,0.8952,0.8952,3000000.0
2009-05-15 06:04:00,0.8952,0.8955,0.89515,0.89545,181200000.0
2009-05-15 06:05:00,0.8954,0.89545,0.8953,0.8954,103600000.0
2009-05-15 06:06:00,0.8954,0.89545,0.8954,0.89545,13200000.0
2009-05-15 06:07:00,0.89545,0.89565,0.89535,0.8956,162800000.0
2009-05-15 06:08:00,0.8956,0.8956,0.89545,0.8955,105600000.0
2009-05-15 06:09:00,0.8955,0.8955,0.8954,0.8954,78000000.0
2009-05-15 06:10:00,0.89535,0.89535,0.8953,0.8953,58000000.0
2009-05-15 06:11:00,0.89535,0.89545,0.89535,0.89545,31200000.0
2009-05-15 06:12:00,0.8955,0.8955,0.89535,0.8954,72600000.0
2009-05-15 06:13:00,0.8954,0.8954,0.89515,0.8952,244200000.0
2009-05-15 06:14:00,0.8952,0.89545,0.8952,0.8952,187800000.0
2009-05-15 06:15:00,0.8952,0.89525,0.8952,0.8952,53600000.0
2009-05-15 06:16:00,0.8952,0.8952,0.8951,0.8951,25400000.0
2009-05-15 06:17:00,0.89515,0.89515,0.8951,0.8951,58200000.0
2009-05-15 06:18:00,0.895,0.8953,0.895,0.89525,118400000.0
2009-05-15 06:19:00,0.8953,0.89545,0.89525,0.89545,66800000.0
2009-05-15 06:20:00,0.8954,0.89545,0.89525,0.8954,244200000.0
2009-05-15 06:21:00,0.89535,0.8955,0.89535,0.8955,23600000.0
2009-05-15 06:22:00,0.89545,0.8955,0.89535,0.89535,86000000.0
2009-05-15 06:23:00,0.89535,0.8954,0.89535,0.8954,18600000.0
2009-05-15 06:24:00,0.8954,0.89545,0.89525,0.89535,80000000.0
2009-05-15 06:25:00,0.8953,0.8955,0.8953,0.8955,44000000.0
2009-05-15 06:26:00,0.8955,0.89555,0.89545,0.8955,17400000.0
2009-05-15 06:27:00,0.89555,0.8957,0.89545,0.89545,86000000.0
2009-05-15 06:28:00,0.8955,0.8955,0.89525,0.8953,156200000.0
2009-05-15 06:29:00,0.89525,0.89545,0.89525,0.8954,95800000.0
2009-05-15 06:30:00,0.8954,0.89545,0.89525,0.89545,97000000.0
2009-05-15 06:31:00,0.89545,0.89545,0.8954,0.8954,55800000.0
2009-05-15 06:32:00,0.8954,0.8954,0.8954,0.8954,20800000.0
2009-05-15 06:33:00,0.8954,0.8954,0.89535,0.8954,40600000.0
2009-05-15 06:34:00,0.8954,0.89545,0.89525,0.89535,109800000.0
2009-05-15 06:35:00,0.8954,0.89545,0.89535,0.89535,87200000.0
2009-05-15 06:36:00,0.8954,0.8954,0.89525,0.89525,75000000.0
2009-05-15 06:37:00,0.89535,0.8954,0.89525,0.8953,83600000.0
2009-05-15 06:38:00,0.8953,0.89545,0.8953,0.8953,63800000.0
2009-05-15 06:39:00,0.8953,0.8955,0.8952,0.89545,104200000.0
2009-05-15 06:40:00,0.8954,0.8954,0.8953,0.89535,41800000.0
2009-05-15 06:41:00,0.8953,0.8953,0.89525,0.89525,12600000.0
2009-05-15 06:42:00,0.89525,0.8954,0.89525,0.8953,52800000.0
2009-05-15 06:43:00,0.89535,0.8954,0.8952,0.8953,70200000.0
2009-05-15 06:44:00,0.8953,0.89545,0.89525,0.89525,89400000.0
2009-05-15 06:45:00,0.8953,0.8954,0.8953,0.8954,47800000.0
2009-05-15 06:46:00,0.89535,0.8954,0.89535,0.89535,26400000.0
2009-05-15 06:47:00,0.89535,0.8954,0.8953,0.8953,38600000.0
2009-05-15 06:48:00,0.8953,0.8953,0.89525,0.89525,22000000.0
2009-05-15 06:49:00,0.8953,0.8954,0.89525,0.8954,51000000.0
2009-05-15 06:50:00,0.89535,0.8955,0.8953,0.8953,72000000.0
2009-05-15 06:51:00,0.89535,0.89535,0.8952,0.89525,91800000.0
2009-05-15 06:52:00,0.8952,0.8953,0.8952,0.8952,58200000.0
2009-05-15 06:53:00,0.8952,0.8954,0.8952,0.8953,79000000.0
2009-05-15 06:54:00,0.8953,0.8955,0.8953,0.8953,69000000.0
2009-05-15 06:55:00,0.89535,0.89545,0.89535,0.89545,45600000.0
2009-05-15 06:56:00,0.8954,0.8956,0.89535,0.8955,163000000.0
2009-05-15 06:57:00,0.89555,0.8956,0.89535,0.89545,167800000.0
2009-05-15 06:58:00,0.8955,0.89555,0.89535,0.89555,125200000.0
2009-05-15 06:59:00,0.8955,0.89565,0.89545,0.8955,80400000.0
2009-05-15 07:00:00,0.8954,0.8955,0.89535,0.89535,97600000.0
2009-05-15 07:01:00,0.8954,0.8954,0.89535,0.89535,43600000.0
2009-05-15 07:02:00,0.89545,0.89565,0.8954,0.89545,77400000.0
2009-05-15 07:03:00,0.8953,0.8953,0.89525,0.89525,16400000.0
2009-05-15 07:04:00,0.89525,0.89535,0.89525,0.8953,104600000.0
2009-05-15 07:05:00,0.8953,0.89535,0.8952,0.8952,95800000.0
2009-05-15 07:06:00,0.89525,0.89545,0.895,0.8952,229000000.0
2009-05-15 07:07:00,0.89515,0.89515,0.8951,0.8951,40200000.0
2009-05-15 07:08:00,0.8951,0.8954,0.8951,0.8953,79400000.0
2009-05-15 07:09:00,0.8954,0.8955,0.89535,0.8955,58000000.0
2009-05-15 07:10:00,0.8955,0.8955,0.8955,0.8955,15000000.0
2009-05-15 07:11:00,0.8952,0.8953,0.8952,0.8953,38200000.0
2009-05-15 07:12:00,0.8952,0.8952,0.89515,0.8952,23800000.0
2009-05-15 07:13:00,0.8952,0.8952,0.895,0.8951,89000000.0
2009-05-15 07:14:00,0.89515,0.89535,0.89515,0.8953,51400000.0
2009-05-15 07:15:00,0.8953,0.8953,0.89525,0.89525,34200000.0
2009-05-15 07:16:00,0.89525,0.8953,0.8952,0.8953,69200000.0
2009-05-15 07:17:00,0.8952,0.89525,0.8951,0.8951,55200000.0
2009-05-15 07:18:00,0.8951,0.8954,0.89505,0.8954,152600000.0
2009-05-15 07:19:00,0.8954,0.8954,0.89515,0.89515,35800000.0
2009-05-15 07:20:00,0.89515,0.89515,0.8951,0.8951,14000000.0
2009-05-15 07:21:00,0.89505,0.8953,0.89495,0.8951,93800000.0
2009-05-15 07:22:00,0.89515,0.8952,0.89505,0.8951,71200000.0
2009-05-15 07:23:00,0.8951,0.8953,0.89505,0.8952,40400000.0
2009-05-15 07:24:00,0.8952,0.89525,0.89515,0.89515,43200000.0
2009-05-15 07:25:00,0.89515,0.8952,0.89505,0.89505,44200000.0
2009-05-15 07:26:00,0.8951,0.8952,0.89505,0.8952,144800000.0
2009-05-15 07:27:00,0.8952,0.8952,0.89515,0.89515,20800000.0
2009-05-15 07:28:00,0.89515,0.8952,0.89515,0.89515,51200000.0
2009-05-15 07:29:00,0.8952,0.8952,0.89505,0.8952,164800000.0
2009-05-15 07:30:00,0.8952,0.8953,0.8951,0.89515,157400000.0
2009-05-15 07:31:00,0.8952,0.8952,0.89505,0.89505,86400000.0
2009-05-15 07:32:00,0.8951,0.89525,0.895,0.8952,79600000.0
2009-05-15 07:33:00,0.89535,0.89535,0.89515,0.89515,24000000.0
2009-05-15 07:34:00,0.8951,0.8951,0.895,0.895,62800000.0
2009-05-15 07:35:00,0.89505,0.8954,0.89505,0.8954,124400000.0
2009-05-15 07:36:00,0.8954,0.8954,0.8953,0.8953,98200000.0
2009-05-15 07:37:00,0.8953,0.8953,0.89515,0.89525,84400000.0
2009-05-15 07:38:00,0.89525,0.89525,0.8951,0.8952,139600000.0
2009-05-15 07:39:00,0.89515,0.8954,0.89515,0.89525,170000000.0
2009-05-15 07:40:00,0.8953,0.8954,0.89525,0.89525,76400000.0
2009-05-15 07:41:00,0.89525,0.89545,0.8952,0.8954,201800000.0
2009-05-15 07:42:00,0.8954,0.8955,0.8954,0.89545,63400000.0
2009-05-15 07:43:00,0.8954,0.89555,0.8954,0.8955,73400000.0
2009-05-15 07:44:00,0.89545,0.8955,0.8954,0.8955,68000000.0
2009-05-15 07:45:00,0.89545,0.8955,0.8952,0.8952,111600000.0
2009-05-15 07:46:00,0.89525,0.89535,0.8952,0.8953,66400000.0
2009-05-15 07:47:00,0.89535,0.8954,0.8952,0.89525,82600000.0
2009-05-15 07:48:00,0.8953,0.8953,0.89525,0.89525,42600000.0
2009-05-15 07:49:00,0.8952,0.8953,0.895,0.8951,146400000.0
2009-05-15 07:50:00,0.89505,0.8953,0.89505,0.8952,34400000.0
2009-05-15 07:51:00,0.8952,0.89525,0.895,0.89525,151000000.0
2009-05-15 07:52:00,0.8952,0.8952,0.8949,0.8949,63600000.0
2009-05-15 07:53:00,0.895,0.89505,0.8949,0.895,185000000.0
2009-05-15 07:54:00,0.895,0.89535,0.895,0.8952,190200000.0
2009-05-15 07:55:00,0.8952,0.8952,0.895,0.8951,116200000.0
2009-05-15 07:56:00,0.8951,0.8951,0.8949,0.895,142800000.0
2009-05-15 07:57:00,0.895,0.89505,0.895,0.895,18600000.0
2009-05-15 07:58:00,0.895,0.89505,0.8949,0.89505,56200000.0
2009-05-15 07:59:00,0.895,0.895,0.89475,0.89495,135200000.0
2009-05-15 08:00:00,0.89495,0.89495,0.89405,0.89405,310000000.0
2009-05-15 08:01:00,0.89405,0.89435,0.89385,0.8941,216600000.0
2009-05-15 08:02:00,0.8941,0.8944,0.8941,0.89415,135600000.0
2009-05-15 08:03:00,0.89415,0.89435,0.89405,0.8942,191600000.0
2009-05-15 08:04:00,0.89425,0.89455,0.8942,0.8943,145400000.0
2009-05-15 08:05:00,0.8943,0.89445,0.89375,0.89385,192600000.0
2009-05-15 08:06:00,0.89385,0.8941,0.89315,0.89325,191000000.0
2009-05-15 08:07:00,0.89325,0.89325,0.89265,0.89295,188800000.0
2009-05-15 08:08:00,0.8929,0.8933,0.89285,0.8932,239800000.0
2009-05-15 08:09:00,0.8932,0.89395,0.89315,0.8937,262400000.0
2009-05-15 08:10:00,0.8937,0.89375,0.89355,0.8936,129400000.0
2009-05-15 08:11:00,0.8936,0.89415,0.8936,0.894,221400000.0
2009-05-15 08:12:00,0.894,0.89415,0.89395,0.894,191600000.0
2009-05-15 08:13:00,0.894,0.8941,0.89395,0.89405,182400000.0
2009-05-15 08:14:00,0.8941,0.89415,0.89385,0.894,168600000.0
2009-05-15 08:15:00,0.894,0.89405,0.8935,0.8936,191900000.0
2009-05-15 08:16:00,0.89355,0.8936,0.8933,0.8933,145600000.0
2009-05-15 08:17:00,0.8934,0.8936,0.89325,0.89335,120600000.0
2009-05-15 08:18:00,0.8934,0.89375,0.8934,0.8934,120400000.0
2009-05-15 08:19:00,0.8936,0.89375,0.89355,0.8936,144400000.0
2009-05-15 08:20:00,0.8936,0.89365,0.89345,0.89365,100400000.0
2009-05-15 08:21:00,0.89365,0.89385,0.89365,0.89375,83400000.0
2009-05-15 08:22:00,0.8937,0.8938,0.8935,0.89355,191600000.0
2009-05-15 08:23:00,0.8936,0.89365,0.8935,0.8936,206400000.0
2009-05-15 08:24:00,0.89375,0.89375,0.89335,0.89345,199000000.0
2009-05-15 08:25:00,0.8935,0.8936,0.89335,0.8935,166800000.0
2009-05-15 08:26:00,0.8935,0.89405,0.89345,0.8939,75800000.0
2009-05-15 08:27:00,0.8939,0.8939,0.8936,0.89365,181200000.0
2009-05-15 08:28:00,0.8937,0.8938,0.89365,0.8937,218200000.0
2009-05-15 08:29:00,0.8937,0.89375,0.89365,0.89375,169200000.0
2009-05-15 08:30:00,0.89375,0.8938,0.8937,0.89375,75400000.0
2009-05-15 08:31:00,0.89375,0.89395,0.8937,0.8937,147800000.0
2009-05-15 08:32:00,0.8937,0.89375,0.8935,0.89355,220400000.0
2009-05-15 08:33:00,0.89365,0.8941,0.89365,0.8938,289200000.0
2009-05-15 08:34:00,0.89375,0.8939,0.89365,0.89385,278000000.0
2009-05-15 08:35:00,0.8938,0.894,0.89375,0.8938,202600000.0
2009-05-15 08:36:00,0.8938,0.89435,0.8938,0.89425,267400000.0
2009-05-15 08:37:00,0.8943,0.89445,0.8941,0.89445,331600000.0
2009-05-15 08:38:00,0.89445,0.8947,0.8943,0.8946,251400000.0
2009-05-15 08:39:00,0.8946,0.8947,0.89425,0.8943,367600000.0
2009-05-15 08:40:00,0.8943,0.8943,0.894,0.894,224200000.0
2009-05-15 08:41:00,0.89405,0.89415,0.894,0.8941,170400000.0
2009-05-15 08:42:00,0.8941,0.89415,0.89395,0.89395,86000000.0
2009-05-15 08:43:00,0.89395,0.8944,0.89395,0.8942,162200000.0
2009-05-15 08:44:00,0.8942,0.89445,0.8941,0.89435,120600000.0
2009-05-15 08:45:00,0.89425,0.89435,0.8941,0.89425,93200000.0
2009-05-15 08:46:00,0.8943,0.89465,0.8942,0.8945,175400000.0
2009-05-15 08:47:00,0.8946,0.89515,0.89445,0.8948,305800000.0
2009-05-15 08:48:00,0.8948,0.89495,0.8946,0.8948,257000000.0
2009-05-15 08:49:00,0.8949,0.8949,0.8942,0.89435,315800000.0
2009-05-15 08:50:00,0.8943,0.89445,0.89415,0.89425,322000000.0
2009-05-15 08:51:00,0.89425,0.89445,0.8942,0.89435,211400000.0
2009-05-15 08:52:00,0.89435,0.8945,0.89435,0.89435,185600000.0
2009-05-15 08:53:00,0.89455,0.8947,0.8944,0.8944,229200000.0
2009-05-15 08:54:00,0.89445,0.8945,0.89415,0.89435,242600000.0
2009-05-15 08:55:00,0.8945,0.8946,0.8944,0.89445,275000000.0
2009-05-15 08:56:00,0.89445,0.8946,0.8943,0.89455,234200000.0
2009-05-15 08:57:00,0.89455,0.8947,0.8945,0.8946,307000000.0
2009-05-15 08:58:00,0.89455,0.8947,0.89445,0.8945,362200000.0
2009-05-15 08:59:00,0.8945,0.8947,0.8945,0.89455,200800000.0
2009-05-15 09:00:00,0.89455,0.89465,0.8941,0.8943,304000000.0
2009-05-15 09:01:00,0.8943,0.89445,0.8943,0.89435,189800000.0
2009-05-15 09:02:00,0.89435,0.89455,0.89435,0.8945,129600000.0
2009-05-15 09:03:00,0.89455,0.89455,0.89435,0.8944,158600000.0
2009-05-15 09:04:00,0.8944,0.8944,0.89405,0.8942,241000000.0
2009-05-15 09:05:00,0.8941,0.8944,0.8941,0.89435,220199999.0
2009-05-15 09:06:00,0.8944,0.8945,0.89435,0.89435,144600000.0
2009-05-15 09:07:00,0.89435,0.8944,0.8939,0.8939,322900000.0
2009-05-15 09:08:00,0.8939,0.89405,0.8938,0.89395,177000000.0
2009-05-15 09:09:00,0.89395,0.89435,0.89395,0.89425,156400000.0
2009-05-15 09:10:00,0.8943,0.8946,0.8942,0.89445,339600000.0
2009-05-15 09:11:00,0.89445,0.89455,0.8943,0.8944,192800000.0
2009-05-15 09:12:00,0.8944,0.8946,0.8944,0.89445,94600000.0
2009-05-15 09:13:00,0.89445,0.8946,0.89445,0.89445,287600000.0
2009-05-15 09:14:00,0.89445,0.89445,0.8939,0.8939,175400000.0
2009-05-15 09:15:00,0.8938,0.89415,0.89375,0.8938,350400000.0
2009-05-15 09:16:00,0.8938,0.89425,0.8937,0.8938,424600000.0
2009-05-15 09:17:00,0.8938,0.89405,0.8926,0.8929,372400000.0
2009-05-15 09:18:00,0.8929,0.89325,0.8929,0.89295,302200000.0
2009-05-15 09:19:00,0.89295,0.89305,0.89285,0.8929,240500000.0
2009-05-15 09:20:00,0.89285,0.89335,0.89285,0.89335,327000000.0
2009-05-15 09:21:00,0.89335,0.8936,0.89325,0.89355,276200001.0
2009-05-15 09:22:00,0.89355,0.8939,0.89355,0.8938,278800000.0
2009-05-15 09:23:00,0.8938,0.8938,0.89345,0.89355,263800000.0
2009-05-15 09:24:00,0.8934,0.89345,0.89325,0.89335,156000000.0
2009-05-15 09:25:00,0.89335,0.8934,0.8933,0.8934,70600000.0
2009-05-15 09:26:00,0.89345,0.89395,0.89345,0.89355,255800000.0
2009-05-15 09:27:00,0.8933,0.89345,0.89315,0.89325,186000000.0
2009-05-15 09:28:00,0.89325,0.8934,0.89305,0.8931,379400000.0
2009-05-15 09:29:00,0.8931,0.8936,0.8931,0.8936,480200000.0
2009-05-15 09:30:00,0.8936,0.89365,0.89335,0.8934,322800000.0
2009-05-15 09:31:00,0.8934,0.89345,0.8932,0.8934,194600000.0
2009-05-15 09:32:00,0.8934,0.8935,0.89335,0.8934,159600000.0
2009-05-15 09:33:00,0.8934,0.89345,0.8932,0.89325,120800000.0
2009-05-15 09:34:00,0.89325,0.8937,0.8932,0.89365,335000000.0
2009-05-15 09:35:00,0.8936,0.89375,0.8936,0.8937,237000000.0
2009-05-15 09:36:00,0.8937,0.89375,0.89325,0.8933,313200000.0
2009-05-15 09:37:00,0.8933,0.8939,0.8933,0.89375,481200000.0
2009-05-15 09:38:00,0.8938,0.89385,0.8936,0.89375,307800000.0
2009-05-15 09:39:00,0.89375,0.8939,0.8937,0.8937,132800000.0
2009-05-15 09:40:00,0.8937,0.89375,0.89365,0.89365,146400000.0
2009-05-15 09:41:00,0.89365,0.89365,0.8933,0.8933,548000000.0
2009-05-15 09:42:00,0.8933,0.8934,0.8933,0.8934,167800000.0
2009-05-15 09:43:00,0.8934,0.89345,0.8933,0.89345,257000000.0
2009-05-15 09:44:00,0.89345,0.8936,0.8934,0.8934,223600000.0
2009-05-15 09:45:00,0.8934,0.89355,0.89335,0.89345,259600000.0
2009-05-15 09:46:00,0.89345,0.8935,0.89335,0.8935,253200000.0
2009-05-15 09:47:00,0.8935,0.89355,0.8934,0.8934,139000000.0
2009-05-15 09:48:00,0.8934,0.8934,0.8932,0.89325,238800000.0
2009-05-15 09:49:00,0.89325,0.89335,0.89285,0.8929,151800000.0
2009-05-15 09:50:00,0.89295,0.8933,0.89295,0.8931,323800000.0
2009-05-15 09:51:00,0.8931,0.89325,0.8931,0.89325,94200000.0
2009-05-15 09:52:00,0.89325,0.89325,0.8932,0.8932,48400000.0
2009-05-15 09:53:00,0.8932,0.8933,0.8932,0.8933,122599999.0
2009-05-15 09:54:00,0.89325,0.89335,0.8932,0.89335,306800000.0
2009-05-15 09:55:00,0.8933,0.8934,0.8933,0.8934,150600000.0
2009-05-15 09:56:00,0.89345,0.89345,0.89275,0.89275,433800000.0
2009-05-15 09:57:00,0.8928,0.8929,0.8926,0.89265,269800000.0
2009-05-15 09:58:00,0.89265,0.89285,0.89265,0.8927,141400000.0
2009-05-15 09:59:00,0.89275,0.89315,0.8927,0.89315,269800000.0
2009-05-15 10:00:00,0.8931,0.8931,0.8926,0.8926,295400000.0
2009-05-15 10:01:00,0.8926,0.89335,0.8925,0.8929,403400000.0
2009-05-15 10:02:00,0.8929,0.893,0.892,0.892,481800000.0
2009-05-15 10:03:00,0.892,0.8922,0.89185,0.8922,472000000.0
2009-05-15 10:04:00,0.8922,0.8925,0.8922,0.8924,512000000.0
2009-05-15 10:05:00,0.8924,0.8927,0.8924,0.8927,183200000.0
2009-05-15 10:06:00,0.8927,0.8927,0.89235,0.8924,285600000.0
2009-05-15 10:07:00,0.8924,0.8924,0.8922,0.8923,307400000.0
2009-05-15 10:08:00,0.8923,0.8929,0.89225,0.8928,292200000.0
2009-05-15 10:09:00,0.8927,0.8932,0.8927,0.89315,314200000.0
2009-05-15 10:10:00,0.89315,0.8932,0.89295,0.89315,381400000.0
2009-05-15 10:11:00,0.89315,0.8933,0.893,0.89315,219600000.0
2009-05-15 10:12:00,0.8931,0.89345,0.89305,0.8933,698700000.0
2009-05-15 10:13:00,0.8933,0.8933,0.89275,0.89275,385800000.0
2009-05-15 10:14:00,0.89275,0.8928,0.89245,0.89275,316000000.0
2009-05-15 10:15:00,0.8928,0.8929,0.8927,0.8927,121800000.0
2009-05-15 10:16:00,0.89265,0.8927,0.8926,0.89265,113800000.0
2009-05-15 10:17:00,0.89265,0.89285,0.8926,0.8927,287400000.0
2009-05-15 10:18:00,0.8927,0.8933,0.8926,0.8933,318000000.0
2009-05-15 10:19:00,0.89325,0.8933,0.89315,0.89325,291800000.0
2009-05-15 10:20:00,0.8933,0.8935,0.89315,0.8934,264000000.0
2009-05-15 10:21:00,0.89345,0.89345,0.89325,0.8933,323800000.0
2009-05-15 10:22:00,0.89325,0.89325,0.893,0.89315,346500001.0
2009-05-15 10:23:00,0.89315,0.8934,0.89315,0.8932,504400000.0
2009-05-15 10:24:00,0.8933,0.8934,0.893,0.89305,244800000.0
2009-05-15 10:25:00,0.89305,0.89325,0.89295,0.8931,324500000.0
2009-05-15 10:26:00,0.89315,0.89315,0.8929,0.89295,254200000.0
2009-05-15 10:27:00,0.89295,0.8931,0.8929,0.89295,169200000.0
2009-05-15 10:28:00,0.8929,0.89295,0.8929,0.89295,101600000.0
2009-05-15 10:29:00,0.8929,0.8931,0.8929,0.89305,327000000.0
2009-05-15 10:30:00,0.89305,0.8932,0.89295,0.8931,351200000.0
2009-05-15 10:31:00,0.8931,0.89325,0.89305,0.8931,451600000.0
2009-05-15 10:32:00,0.89315,0.8937,0.89315,0.8936,370400000.0
2009-05-15 10:33:00,0.8936,0.8936,0.89355,0.8936,164600000.0
2009-05-15 10:34:00,0.8936,0.8936,0.8932,0.8932,320000000.0
2009-05-15 10:35:00,0.8932,0.8933,0.8929,0.8933,355400000.0
2009-05-15 10:36:00,0.8933,0.8933,0.8929,0.89305,240800000.0
2009-05-15 10:37:00,0.89305,0.8931,0.893,0.8931,75800000.0
2009-05-15 10:38:00,0.8931,0.8931,0.893,0.89305,327400000.0
2009-05-15 10:39:00,0.89305,0.8932,0.89305,0.8931,341600000.0
2009-05-15 10:40:00,0.8931,0.89335,0.8931,0.89335,173600000.0
2009-05-15 10:41:00,0.8934,0.89365,0.8934,0.89345,338400000.0
2009-05-15 10:42:00,0.89355,0.8936,0.89325,0.89325,105400000.0
2009-05-15 10:43:00,0.8933,0.8935,0.8932,0.8933,304200000.0
2009-05-15 10:44:00,0.89325,0.8934,0.8931,0.8931,223400000.0
2009-05-15 10:45:00,0.8931,0.89335,0.89295,0.8933,425500000.0
2009-05-15 10:46:00,0.8933,0.89345,0.8931,0.89325,402999999.0
2009-05-15 10:47:00,0.89325,0.89365,0.89325,0.8936,399600000.0
2009-05-15 10:48:00,0.8936,0.8936,0.89295,0.89295,625900000.0
2009-05-15 10:49:00,0.89295,0.8932,0.8929,0.8931,303800000.0
2009-05-15 10:50:00,0.89305,0.89335,0.89305,0.8932,235200000.0
2009-05-15 10:51:00,0.8932,0.8935,0.8931,0.89345,357400000.0
2009-05-15 10:52:00,0.89345,0.89345,0.8933,0.8933,280200000.0
2009-05-15 10:53:00,0.8933,0.8933,0.89305,0.89315,313600000.0
2009-05-15 10:54:00,0.89315,0.8934,0.8931,0.8934,239200000.0
2009-05-15 10:55:00,0.8934,0.89365,0.8932,0.89365,248200000.0
2009-05-15 10:56:00,0.89365,0.89365,0.89315,0.89325,340000000.0
2009-05-15 10:57:00,0.89325,0.8933,0.89315,0.89315,150000000.0
2009-05-15 10:58:00,0.8932,0.89335,0.89305,0.89305,336400000.0
2009-05-15 10:59:00,0.89305,0.89305,0.8928,0.89305,330800000.0
2009-05-15 11:00:00,0.89305,0.89365,0.89305,0.89345,392800000.0
2009-05-15 11:01:00,0.89345,0.8935,0.89315,0.8934,321400000.0
2009-05-15 11:02:00,0.8934,0.89365,0.89335,0.8936,254400000.0
2009-05-15 11:03:00,0.8936,0.8945,0.8935,0.8943,540000000.0
2009-05-15 11:04:00,0.8943,0.8944,0.8942,0.8943,286400000.0
2009-05-15 11:05:00,0.8943,0.8943,0.89405,0.8941,177000000.0
2009-05-15 11:06:00,0.8941,0.89415,0.8939,0.89405,280600000.0
2009-05-15 11:07:00,0.89405,0.8943,0.8939,0.8943,304400000.0
2009-05-15 11:08:00,0.8943,0.8946,0.8943,0.89435,119400000.0
2009-05-15 11:09:00,0.89435,0.8945,0.8942,0.89445,270800000.0
2009-05-15 11:10:00,0.8946,0.8948,0.8945,0.8948,282400000.0
2009-05-15 11:11:00,0.8948,0.895,0.89465,0.8947,157500000.0
2009-05-15 11:12:00,0.8947,0.89475,0.8945,0.8946,159400000.0
2009-05-15 11:13:00,0.89455,0.8946,0.8943,0.8943,256200000.0
2009-05-15 11:14:00,0.8943,0.89445,0.8941,0.8941,278400000.0
2009-05-15 11:15:00,0.8941,0.8944,0.89405,0.8943,193200000.0
2009-05-15 11:16:00,0.8942,0.8943,0.8938,0.89405,182200000.0
2009-05-15 11:17:00,0.894,0.894,0.8935,0.8936,221600000.0
2009-05-15 11:18:00,0.8936,0.89445,0.8936,0.8943,331400000.0
2009-05-15 11:19:00,0.8943,0.89435,0.894,0.89425,319000000.0
2009-05-15 11:20:00,0.89425,0.89425,0.894,0.89405,415400000.0
2009-05-15 11:21:00,0.8941,0.8944,0.8941,0.89435,253600000.0
2009-05-15 11:22:00,0.8944,0.89445,0.8942,0.89425,170000000.0
2009-05-15 11:23:00,0.89425,0.8943,0.89415,0.8943,187600000.0
2009-05-15 11:24:00,0.89425,0.8943,0.89415,0.8942,184000000.0
2009-05-15 11:25:00,0.89425,0.89455,0.8942,0.8945,303200000.0
2009-05-15 11:26:00,0.8945,0.89465,0.89445,0.89445,163600000.0
2009-05-15 11:27:00,0.89445,0.8945,0.89435,0.89445,234400000.0
2009-05-15 11:28:00,0.89445,0.8945,0.89435,0.89435,112500000.0
2009-05-15 11:29:00,0.89435,0.89445,0.8942,0.8943,173200000.0
2009-05-15 11:30:00,0.8943,0.89435,0.8941,0.8942,200800000.0
2009-05-15 11:31:00,0.8942,0.8943,0.894,0.8942,241800000.0
2009-05-15 11:32:00,0.8942,0.8945,0.8941,0.8941,446400000.0
2009-05-15 11:33:00,0.8941,0.8943,0.8939,0.8942,487200000.0
2009-05-15 11:34:00,0.8942,0.8943,0.89415,0.8943,360000000.0
2009-05-15 11:35:00,0.8943,0.8943,0.8942,0.8942,76399999.0
2009-05-15 11:36:00,0.8942,0.8944,0.89415,0.89435,306800000.0
2009-05-15 11:37:00,0.8944,0.89475,0.89425,0.89455,494600000.0
2009-05-15 11:38:00,0.8945,0.89485,0.8945,0.8946,437400000.0
2009-05-15 11:39:00,0.8946,0.89465,0.89445,0.8945,329600000.0
2009-05-15 11:40:00,0.8945,0.8945,0.89425,0.8944,284600000.0
2009-05-15 11:41:00,0.8944,0.8944,0.8942,0.89435,505200001.0
2009-05-15 11:42:00,0.8944,0.8944,0.89365,0.89365,409000000.0
2009-05-15 11:43:00,0.89365,0.8939,0.8935,0.8938,418600000.0
2009-05-15 11:44:00,0.8938,0.89405,0.8938,0.89395,118400000.0
2009-05-15 11:45:00,0.8939,0.89405,0.8938,0.89385,389200000.0
2009-05-15 11:46:00,0.89385,0.89385,0.8938,0.8938,299000000.0
2009-05-15 11:47:00,0.8938,0.89385,0.8935,0.89355,280000000.0
2009-05-15 11:48:00,0.8935,0.89405,0.8935,0.89375,412300000.0
2009-05-15 11:49:00,0.89375,0.8938,0.8934,0.89365,164100000.0
2009-05-15 11:50:00,0.89365,0.8938,0.8935,0.8938,207000000.0
2009-05-15 11:51:00,0.89385,0.8939,0.8937,0.8937,360100000.0
2009-05-15 11:52:00,0.89375,0.89375,0.89365,0.89365,246800000.0
2009-05-15 11:53:00,0.89375,0.89375,0.8935,0.8936,83200000.0
2009-05-15 11:54:00,0.8936,0.8938,0.8936,0.89365,332800000.0
2009-05-15 11:55:00,0.89365,0.8938,0.8936,0.8937,348400000.0
2009-05-15 11:56:00,0.89375,0.8939,0.89375,0.8939,250400000.0
2009-05-15 11:57:00,0.8939,0.89415,0.8939,0.89405,304400000.0
2009-05-15 11:58:00,0.8941,0.89425,0.8941,0.8942,81600000.0
2009-05-15 11:59:00,0.8942,0.89425,0.89385,0.8941,580200000.0
2009-05-15 12:00:00,0.8941,0.8942,0.894,0.89415,564200000.0
2009-05-15 12:01:00,0.89425,0.89425,0.89405,0.8941,358000000.0
2009-05-15 12:02:00,0.8941,0.8944,0.8941,0.8942,423400000.0
2009-05-15 12:03:00,0.8942,0.89425,0.89395,0.894,524399999.0
2009-05-15 12:04:00,0.894,0.894,0.8937,0.8938,349800000.0
2009-05-15 12:05:00,0.8938,0.89385,0.8938,0.89385,55600000.0
2009-05-15 12:06:00,0.89385,0.89395,0.8937,0.89375,337700000.0
2009-05-15 12:07:00,0.89375,0.8939,0.89375,0.89375,486400000.0
2009-05-15 12:08:00,0.89375,0.8938,0.89375,0.89375,294600000.0
2009-05-15 12:09:00,0.89375,0.89375,0.89375,0.89375,52000000.0
2009-05-15 12:10:00,0.89375,0.89385,0.8937,0.8938,133600000.0
2009-05-15 12:11:00,0.89375,0.89375,0.89365,0.89375,156200000.0
2009-05-15 12:12:00,0.89375,0.8939,0.89365,0.8939,165800000.0
2009-05-15 12:13:00,0.8939,0.8941,0.8939,0.894,130200000.0
2009-05-15 12:14:00,0.894,0.894,0.8939,0.89395,69000000.0
2009-05-15 12:15:00,0.89395,0.89395,0.8937,0.8937,397600000.0
2009-05-15 12:16:00,0.8937,0.89395,0.8937,0.8939,408900000.0
2009-05-15 12:17:00,0.8939,0.89395,0.89375,0.8938,237200000.0
2009-05-15 12:18:00,0.8938,0.894,0.89375,0.8938,180200000.0
2009-05-15 12:19:00,0.8938,0.8938,0.8938,0.8938,48800000.0
2009-05-15 12:20:00,0.8938,0.8944,0.8938,0.8943,355000000.0
2009-05-15 12:21:00,0.89435,0.89435,0.89425,0.89435,441199999.0
2009-05-15 12:22:00,0.8943,0.8943,0.89425,0.8943,138000000.0
2009-05-15 12:23:00,0.8943,0.8944,0.89425,0.89435,150000000.0
2009-05-15 12:24:00,0.89435,0.8944,0.89405,0.8941,425799999.0
2009-05-15 12:25:00,0.8941,0.8944,0.8941,0.8943,796199993.0
2009-05-15 12:26:00,0.8943,0.89475,0.8943,0.8947,369000000.0
2009-05-15 12:27:00,0.8947,0.89485,0.8945,0.8948,510600000.0
2009-05-15 12:28:00,0.8947,0.89495,0.8945,0.8949,684600000.0
2009-05-15 12:29:00,0.8949,0.8953,0.8948,0.8951,505800000.0
2009-05-15 12:30:00,0.8951,0.8952,0.895,0.895,107200000.0
2009-05-15 12:31:00,0.895,0.895,0.8945,0.89465,434199999.0
2009-05-15 12:32:00,0.89465,0.89485,0.8946,0.8947,246000000.0
2009-05-15 12:33:00,0.89465,0.8947,0.8945,0.89455,275800000.0
2009-05-15 12:34:00,0.89455,0.89465,0.8945,0.89465,199600000.0
2009-05-15 12:35:00,0.89465,0.895,0.89465,0.895,152800000.0
2009-05-15 12:36:00,0.8949,0.8949,0.8945,0.89465,556600000.0
2009-05-15 12:37:00,0.89455,0.89475,0.8945,0.89465,816999998.0
2009-05-15 12:38:00,0.89465,0.8948,0.8945,0.89455,677800000.0
2009-05-15 12:39:00,0.89455,0.8946,0.89415,0.8945,297200000.0
2009-05-15 12:40:00,0.8945,0.89485,0.89445,0.8946,334600000.0
2009-05-15 12:41:00,0.89465,0.89475,0.89465,0.89475,186000000.0
2009-05-15 12:42:00,0.89465,0.8947,0.89465,0.8947,103000000.0
2009-05-15 12:43:00,0.8947,0.8948,0.8941,0.89415,318800000.0
2009-05-15 12:44:00,0.89415,0.89415,0.8938,0.89405,556200000.0
2009-05-15 12:45:00,0.89405,0.8941,0.89385,0.8939,167400000.0
2009-05-15 12:46:00,0.89385,0.89395,0.8938,0.8939,319800000.0
2009-05-15 12:47:00,0.8939,0.89395,0.8936,0.89365,264600000.0
2009-05-15 12:48:00,0.89365,0.89365,0.89345,0.89355,366800000.0
2009-05-15 12:49:00,0.8936,0.89365,0.8935,0.8936,100800000.0
2009-05-15 12:50:00,0.8936,0.8938,0.8936,0.89375,24400000.0
2009-05-15 12:51:00,0.8936,0.89375,0.8936,0.89365,125600000.0
2009-05-15 12:52:00,0.89365,0.89365,0.8934,0.8935,85400000.0
2009-05-15 12:53:00,0.8935,0.89355,0.8934,0.8934,115000000.0
2009-05-15 12:54:00,0.8934,0.89355,0.8934,0.89345,75600000.0
2009-05-15 12:55:00,0.89355,0.8936,0.89345,0.8935,121400000.0
2009-05-15 12:56:00,0.8935,0.8935,0.8934,0.89345,40000000.0
2009-05-15 12:57:00,0.8934,0.89345,0.89295,0.89295,94599999.0
2009-05-15 12:58:00,0.89295,0.89315,0.89285,0.8931,196000000.0
2009-05-15 12:59:00,0.8932,0.89375,0.89305,0.8931,473799998.0
2009-05-15 13:00:00,0.89325,0.8938,0.89315,0.8935,595999999.0
2009-05-15 13:01:00,0.89355,0.8938,0.89355,0.89375,303800000.0
2009-05-15 13:02:00,0.89375,0.8938,0.89335,0.8935,595000000.0
2009-05-15 13:03:00,0.8935,0.8939,0.8935,0.8939,182000000.0
2009-05-15 13:04:00,0.89395,0.89395,0.8937,0.89375,322400000.0
2009-05-15 13:05:00,0.89375,0.8941,0.89375,0.89385,273200000.0
2009-05-15 13:06:00,0.89385,0.894,0.8937,0.8939,336000000.0
2009-05-15 13:07:00,0.8939,0.8939,0.8938,0.89385,78000000.0
2009-05-15 13:08:00,0.89385,0.89385,0.8937,0.8938,147600000.0
2009-05-15 13:09:00,0.8938,0.8938,0.8938,0.8938,27800000.0
2009-05-15 13:10:00,0.8938,0.8938,0.8938,0.8938,70000000.0
2009-05-15 13:11:00,0.8938,0.8938,0.8936,0.8937,425000000.0
2009-05-15 13:12:00,0.8937,0.8937,0.8931,0.89335,429800000.0
2009-05-15 13:13:00,0.8934,0.89345,0.8932,0.89325,184600000.0
2009-05-15 13:14:00,0.8933,0.8933,0.893,0.89315,409600000.0
2009-05-15 13:15:00,0.89315,0.8934,0.89305,0.8933,263200000.0
2009-05-15 13:16:00,0.8933,0.8934,0.8933,0.8934,107800000.0
2009-05-15 13:17:00,0.8934,0.8934,0.8933,0.8934,43000000.0
2009-05-15 13:18:00,0.8934,0.8934,0.8934,0.8934,10800000.0
2009-05-15 13:19:00,0.8934,0.8934,0.8934,0.8934,18400000.0
2009-05-15 13:20:00,0.8934,0.8934,0.8931,0.89325,234600000.0
2009-05-15 13:21:00,0.89325,0.8933,0.89315,0.8932,391400000.0
2009-05-15 13:22:00,0.8932,0.8937,0.8932,0.8934,426200000.0
2009-05-15 13:23:00,0.89345,0.89345,0.8932,0.8933,78000000.0
2009-05-15 13:24:00,0.8933,0.8933,0.89305,0.89305,397200000.0
2009-05-15 13:25:00,0.8931,0.8931,0.8927,0.8927,335000000.0
2009-05-15 13:26:00,0.8927,0.8928,0.8927,0.8927,192400000.0
2009-05-15 13:27:00,0.8927,0.8927,0.8925,0.8927,161200000.0
2009-05-15 13:28:00,0.89265,0.8928,0.89265,0.89265,165400000.0
2009-05-15 13:29:00,0.89265,0.89275,0.89265,0.89275,255800000.0
2009-05-15 13:30:00,0.89275,0.89285,0.89265,0.8927,556800000.0
2009-05-15 13:31:00,0.8927,0.8927,0.89255,0.8926,553800000.0
2009-05-15 13:32:00,0.8926,0.8926,0.8925,0.8925,208800000.0
2009-05-15 13:33:00,0.8925,0.8926,0.8924,0.89255,298200000.0
2009-05-15 13:34:00,0.89255,0.89255,0.8924,0.89255,130000000.0
2009-05-15 13:35:00,0.8927,0.8927,0.8925,0.89255,284600000.0
2009-05-15 13:36:00,0.89255,0.89265,0.8925,0.8925,134600000.0
2009-05-15 13:37:00,0.8925,0.8926,0.8925,0.89255,281200000.0
2009-05-15 13:38:00,0.89255,0.8927,0.8925,0.8926,296000000.0
2009-05-15 13:39:00,0.89265,0.89265,0.8923,0.8923,97400000.0
2009-05-15 13:40:00,0.8923,0.8923,0.892,0.892,81000000.0
2009-05-15 13:41:00,0.892,0.89215,0.892,0.89205,208600000.0
2009-05-15 13:42:00,0.89205,0.89245,0.892,0.8924,527400001.0
2009-05-15 13:43:00,0.8924,0.8926,0.8924,0.8926,293800000.0
2009-05-15 13:44:00,0.8926,0.89265,0.8926,0.8926,88200000.0
2009-05-15 13:45:00,0.8926,0.89265,0.8926,0.89265,82600000.0
2009-05-15 13:46:00,0.8927,0.8929,0.89265,0.89285,156000000.0
2009-05-15 13:47:00,0.89285,0.89295,0.89265,0.89285,237100000.0
2009-05-15 13:48:00,0.89285,0.8929,0.89275,0.8928,567800000.0
2009-05-15 13:49:00,0.8928,0.89285,0.8922,0.89225,326200000.0
2009-05-15 13:50:00,0.89225,0.8923,0.89185,0.8922,633600000.0
2009-05-15 13:51:00,0.8922,0.8925,0.892,0.89205,357000000.0
2009-05-15 13:52:00,0.89205,0.89225,0.89205,0.89225,330400000.0
2009-05-15 13:53:00,0.89225,0.8926,0.89225,0.89245,547000000.0
2009-05-15 13:54:00,0.89245,0.89245,0.8923,0.89235,168800000.0
2009-05-15 13:55:00,0.89235,0.8924,0.89195,0.89195,365200000.0
2009-05-15 13:56:00,0.8921,0.89225,0.89125,0.89135,445000000.0
2009-05-15 13:57:00,0.89135,0.89165,0.89125,0.8914,545000000.0
2009-05-15 13:58:00,0.8914,0.89165,0.89045,0.8905,651900000.0
2009-05-15 13:59:00,0.8905,0.8907,0.8899,0.89005,369400000.0
2009-05-15 14:00:00,0.8901,0.8908,0.89005,0.8908,663000000.0
2009-05-15 14:01:00,0.8908,0.8909,0.89055,0.8907,623200000.0
2009-05-15 14:02:00,0.8907,0.89085,0.89065,0.8907,315600000.0
2009-05-15 14:03:00,0.8908,0.89095,0.8908,0.8909,360000000.0
2009-05-15 14:04:00,0.8909,0.8909,0.8903,0.8903,435200000.0
2009-05-15 14:05:00,0.8903,0.8903,0.88985,0.8903,623300000.0
2009-05-15 14:06:00,0.89035,0.89045,0.8897,0.88975,773800000.0
2009-05-15 14:07:00,0.88965,0.88965,0.88935,0.88945,512800000.0
2009-05-15 14:08:00,0.88945,0.8896,0.8894,0.88955,504600000.0
2009-05-15 14:09:00,0.88955,0.8897,0.8894,0.8896,344200000.0
2009-05-15 14:10:00,0.8896,0.88975,0.8895,0.8897,453800000.0
2009-05-15 14:11:00,0.8897,0.8899,0.8896,0.8897,535200000.0
2009-05-15 14:12:00,0.8897,0.89015,0.88965,0.8901,637600000.0
2009-05-15 14:13:00,0.8901,0.8902,0.88985,0.8899,365000000.0
2009-05-15 14:14:00,0.8899,0.89055,0.8899,0.8904,295800000.0
2009-05-15 14:15:00,0.89035,0.8906,0.89035,0.89045,540200000.0
2009-05-15 14:16:00,0.89045,0.8908,0.8904,0.89065,487000000.0
2009-05-15 14:17:00,0.89065,0.8908,0.8906,0.8907,622800001.0
2009-05-15 14:18:00,0.89075,0.89075,0.8906,0.8906,65400000.0
2009-05-15 14:19:00,0.8906,0.89065,0.8902,0.89025,419300000.0
2009-05-15 14:20:00,0.8903,0.8903,0.8899,0.8899,369399999.0
2009-05-15 14:21:00,0.8899,0.8902,0.8899,0.8901,474600000.0
2009-05-15 14:22:00,0.8901,0.8905,0.8901,0.8905,169800000.0
2009-05-15 14:23:00,0.8905,0.89095,0.8905,0.89055,278500000.0
2009-05-15 14:24:00,0.89055,0.8908,0.8904,0.8906,713000001.0
2009-05-15 14:25:00,0.8906,0.8906,0.8901,0.89015,411400000.0
2009-05-15 14:26:00,0.89015,0.8903,0.89005,0.89025,505700000.0
2009-05-15 14:27:00,0.89025,0.8908,0.89025,0.89045,418600000.0
2009-05-15 14:28:00,0.89045,0.89075,0.89045,0.8906,382000000.0
2009-05-15 14:29:00,0.89065,0.8911,0.8906,0.89075,519400000.0
2009-05-15 14:30:00,0.8908,0.89105,0.89035,0.89095,547000000.0
2009-05-15 14:31:00,0.891,0.8912,0.89055,0.8906,500600000.0
2009-05-15 14:32:00,0.8906,0.89115,0.8906,0.8911,521800000.0
2009-05-15 14:33:00,0.8911,0.89115,0.89095,0.89095,467800000.0
2009-05-15 14:34:00,0.89095,0.89115,0.89085,0.8909,546800000.0
2009-05-15 14:35:00,0.8909,0.89095,0.8906,0.89065,526000000.0
2009-05-15 14:36:00,0.89065,0.8907,0.8905,0.89055,320200000.0
2009-05-15 14:37:00,0.89055,0.8908,0.89055,0.89075,456800001.0
2009-05-15 14:38:00,0.89075,0.891,0.89065,0.891,294600000.0
2009-05-15 14:39:00,0.8909,0.89145,0.8909,0.89135,517200000.0
2009-05-15 14:40:00,0.8913,0.8916,0.89125,0.89155,404000000.0
2009-05-15 14:41:00,0.89145,0.8915,0.89135,0.89135,160800000.0
2009-05-15 14:42:00,0.8913,0.8914,0.89115,0.89135,471399999.0
2009-05-15 14:43:00,0.89135,0.89155,0.8913,0.8914,563800001.0
2009-05-15 14:44:00,0.8914,0.8916,0.8914,0.8915,523600000.0
2009-05-15 14:45:00,0.8915,0.89165,0.89135,0.8914,480000002.0
2009-05-15 14:46:00,0.8914,0.8915,0.891,0.89105,423200000.0
2009-05-15 14:47:00,0.89105,0.8914,0.891,0.8911,438799998.0
2009-05-15 14:48:00,0.8911,0.8913,0.89005,0.8901,398100000.0
2009-05-15 14:49:00,0.8901,0.8906,0.8901,0.8902,670199999.0
2009-05-15 14:50:00,0.8902,0.8905,0.8901,0.8904,498000000.0
2009-05-15 14:51:00,0.8904,0.8904,0.8902,0.89025,465400000.0
2009-05-15 14:52:00,0.89025,0.89035,0.89015,0.8902,285200000.0
2009-05-15 14:53:00,0.8902,0.8902,0.89,0.89,254600000.0
2009-05-15 14:54:00,0.89,0.89,0.8892,0.88925,294800000.0
2009-05-15 14:55:00,0.88925,0.88985,0.88925,0.88955,543400000.0
2009-05-15 14:56:00,0.88955,0.8896,0.889,0.889,453600000.0
2009-05-15 14:57:00,0.889,0.8891,0.88885,0.8891,479600000.0
2009-05-15 14:58:00,0.8891,0.88965,0.8891,0.8894,237800000.0
2009-05-15 14:59:00,0.8895,0.88975,0.8893,0.88965,715600002.0
2009-05-15 15:00:00,0.88975,0.88975,0.8894,0.8894,460600000.0
2009-05-15 15:01:00,0.8894,0.8895,0.88915,0.8893,313900000.0
2009-05-15 15:02:00,0.8893,0.8893,0.88915,0.88925,206800000.0
2009-05-15 15:03:00,0.8893,0.88935,0.8891,0.88915,509000000.0
2009-05-15 15:04:00,0.8891,0.8891,0.8889,0.889,301000000.0
2009-05-15 15:05:00,0.8891,0.8891,0.88885,0.88895,185300000.0
2009-05-15 15:06:00,0.88895,0.889,0.88885,0.88895,332800000.0
2009-05-15 15:07:00,0.88895,0.88905,0.8889,0.88905,396800000.0
2009-05-15 15:08:00,0.88905,0.8891,0.88895,0.889,325400001.0
2009-05-15 15:09:00,0.889,0.88915,0.88895,0.889,409000000.0
2009-05-15 15:10:00,0.889,0.8891,0.8889,0.8889,297200000.0
2009-05-15 15:11:00,0.8889,0.8889,0.88865,0.8887,170800000.0
2009-05-15 15:12:00,0.8887,0.88885,0.8886,0.88865,456800000.0
2009-05-15 15:13:00,0.88865,0.88875,0.88855,0.88865,243600000.0
2009-05-15 15:14:00,0.88865,0.8889,0.8886,0.8888,487200000.0
2009-05-15 15:15:00,0.8888,0.8889,0.8886,0.8887,604400000.0
2009-05-15 15:16:00,0.8887,0.8887,0.88855,0.88865,572600000.0
2009-05-15 15:17:00,0.88865,0.8888,0.8886,0.8886,569800000.0
2009-05-15 15:18:00,0.8886,0.8888,0.888,0.8881,562400001.0
2009-05-15 15:19:00,0.88805,0.8883,0.8879,0.8882,436000000.0
2009-05-15 15:20:00,0.8882,0.8884,0.888,0.88815,310800000.0
2009-05-15 15:21:00,0.88815,0.8885,0.8881,0.8885,574000000.0
2009-05-15 15:22:00,0.8885,0.8889,0.8885,0.8888,387199998.0
2009-05-15 15:23:00,0.8888,0.8891,0.8888,0.8891,211400000.0
2009-05-15 15:24:00,0.8892,0.88925,0.889,0.88905,373800000.0
2009-05-15 15:25:00,0.88905,0.8892,0.88885,0.8891,638700003.0
2009-05-15 15:26:00,0.88905,0.8893,0.88905,0.8892,374799999.0
2009-05-15 15:27:00,0.8892,0.8893,0.8891,0.88925,101800000.0
2009-05-15 15:28:00,0.88915,0.8894,0.88915,0.8893,178000000.0
2009-05-15 15:29:00,0.8893,0.8894,0.88925,0.88935,349800000.0
2009-05-15 15:30:00,0.88925,0.88955,0.88925,0.88955,449600000.0
2009-05-15 15:31:00,0.8896,0.88975,0.8895,0.88975,322600000.0
2009-05-15 15:32:00,0.88975,0.8898,0.88965,0.88965,226000000.0
2009-05-15 15:33:00,0.8897,0.88975,0.88955,0.8897,215200000.0
2009-05-15 15:34:00,0.8897,0.8898,0.8893,0.8895,518400000.0
2009-05-15 15:35:00,0.8895,0.8895,0.8888,0.8888,548400000.0
2009-05-15 15:36:00,0.889,0.8893,0.8889,0.88925,264800000.0
2009-05-15 15:37:00,0.88925,0.88965,0.88925,0.8895,505200000.0
2009-05-15 15:38:00,0.8895,0.8902,0.8895,0.8901,762800000.0
2009-05-15 15:39:00,0.8901,0.8903,0.89,0.89025,277400001.0
2009-05-15 15:40:00,0.8902,0.8904,0.8899,0.89,351800000.0
2009-05-15 15:41:00,0.89,0.8906,0.89,0.89055,501000001.0
2009-05-15 15:42:00,0.89055,0.89065,0.89025,0.8904,377200000.0
2009-05-15 15:43:00,0.8904,0.8904,0.89,0.89015,569400000.0
2009-05-15 15:44:00,0.89015,0.8903,0.89015,0.89015,550800000.0
2009-05-15 15:45:00,0.89015,0.89015,0.8899,0.89005,313800000.0
2009-05-15 15:46:00,0.89005,0.8903,0.89,0.8901,568900000.0
2009-05-15 15:47:00,0.8901,0.8903,0.89,0.89015,499600000.0
2009-05-15 15:48:00,0.89015,0.8904,0.8901,0.8903,406000000.0
2009-05-15 15:49:00,0.8904,0.89055,0.89025,0.89025,340400000.0
2009-05-15 15:50:00,0.89025,0.89035,0.8901,0.89025,202600000.0
2009-05-15 15:51:00,0.89025,0.8905,0.89025,0.89035,346600000.0
2009-05-15 15:52:00,0.8903,0.89065,0.8903,0.89045,612800000.0
2009-05-15 15:53:00,0.89045,0.89075,0.8903,0.89065,350000000.0
2009-05-15 15:54:00,0.8906,0.89065,0.89035,0.8904,193800000.0
2009-05-15 15:55:00,0.89035,0.8906,0.89035,0.8905,485200000.0
2009-05-15 15:56:00,0.8905,0.8906,0.89035,0.8906,258200000.0
2009-05-15 15:57:00,0.89065,0.8909,0.8905,0.8906,334400000.0
2009-05-15 15:58:00,0.8906,0.8906,0.8903,0.89035,323000000.0
2009-05-15 15:59:00,0.89035,0.8906,0.8903,0.8906,311000000.0
2009-05-15 16:00:00,0.8906,0.8909,0.8905,0.89055,551800000.0
2009-05-15 16:01:00,0.89055,0.891,0.89055,0.89075,500400000.0
2009-05-15 16:02:00,0.8908,0.89125,0.8907,0.8911,455999999.0
2009-05-15 16:03:00,0.8911,0.89115,0.8908,0.8909,294800000.0
2009-05-15 16:04:00,0.8909,0.89095,0.8907,0.8908,478400000.0
2009-05-15 16:05:00,0.8908,0.8909,0.8907,0.8907,649600000.0
2009-05-15 16:06:00,0.89085,0.89095,0.8907,0.89095,252200000.0
2009-05-15 16:07:00,0.8909,0.89105,0.89065,0.8907,463599999.0
2009-05-15 16:08:00,0.8907,0.89075,0.8905,0.8907,492200000.0
2009-05-15 16:09:00,0.8907,0.89095,0.8906,0.8907,735200001.0
2009-05-15 16:10:00,0.89065,0.89085,0.89065,0.8907,478400000.0
2009-05-15 16:11:00,0.8907,0.8909,0.89065,0.89085,556400000.0
2009-05-15 16:12:00,0.89085,0.89085,0.89085,0.89085,66400000.0
2009-05-15 16:13:00,0.89085,0.8913,0.89085,0.89115,353800000.0
2009-05-15 16:14:00,0.89115,0.89155,0.89115,0.89125,404200000.0
2009-05-15 16:15:00,0.89125,0.89125,0.891,0.89105,460200000.0
2009-05-15 16:16:00,0.89105,0.89125,0.89105,0.8911,530000000.0
2009-05-15 16:17:00,0.8911,0.89125,0.8911,0.8911,576800000.0
2009-05-15 16:18:00,0.8911,0.8911,0.8908,0.89085,273600000.0
2009-05-15 16:19:00,0.8909,0.89095,0.89085,0.89085,267800000.0
2009-05-15 16:20:00,0.89085,0.891,0.89075,0.891,604400000.0
2009-05-15 16:21:00,0.891,0.8911,0.8907,0.8911,688800000.0
2009-05-15 16:22:00,0.89115,0.89135,0.8911,0.8913,827399994.0
2009-05-15 16:23:00,0.89125,0.89145,0.8912,0.89135,324400001.0
2009-05-15 16:24:00,0.8914,0.89145,0.8912,0.8914,549600004.0
2009-05-15 16:25:00,0.8912,0.8914,0.8908,0.89125,610200000.0
2009-05-15 16:26:00,0.8913,0.89145,0.8912,0.8914,329800000.0
2009-05-15 16:27:00,0.8914,0.8914,0.8913,0.89135,349600000.0
2009-05-15 16:28:00,0.89135,0.89135,0.89115,0.89125,135600000.0
2009-05-15 16:29:00,0.89125,0.8914,0.89115,0.89115,265600000.0
2009-05-15 16:30:00,0.89115,0.89115,0.8907,0.89105,663400000.0
2009-05-15 16:31:00,0.8911,0.89115,0.891,0.891,464100000.0
2009-05-15 16:32:00,0.891,0.89145,0.891,0.8914,444000000.0
2009-05-15 16:33:00,0.8914,0.89145,0.8911,0.89125,618599999.0
2009-05-15 16:34:00,0.89125,0.89145,0.89125,0.8913,409000000.0
2009-05-15 16:35:00,0.8913,0.8913,0.8912,0.8913,314599999.0
2009-05-15 16:36:00,0.8913,0.8915,0.8913,0.89135,219800000.0
2009-05-15 16:37:00,0.89135,0.8915,0.8913,0.89135,662599999.0
2009-05-15 16:38:00,0.8913,0.89145,0.8913,0.89145,528200000.0
2009-05-15 16:39:00,0.89155,0.89175,0.8915,0.8915,531200000.0
2009-05-15 16:40:00,0.8915,0.8915,0.8911,0.8912,365799999.0
2009-05-15 16:41:00,0.8912,0.8912,0.89095,0.89105,351000000.0
2009-05-15 16:42:00,0.891,0.8912,0.89095,0.8911,562700000.0
2009-05-15 16:43:00,0.8911,0.8913,0.8909,0.891,722099998.0
2009-05-15 16:44:00,0.89105,0.89105,0.89065,0.89075,249600000.0
2009-05-15 16:45:00,0.89075,0.891,0.89065,0.8908,239700000.0
2009-05-15 16:46:00,0.8908,0.89115,0.89075,0.89115,529200000.0
2009-05-15 16:47:00,0.89115,0.8914,0.8908,0.8909,603100000.0
2009-05-15 16:48:00,0.89095,0.891,0.89085,0.89085,239600000.0
2009-05-15 16:49:00,0.89085,0.89085,0.8908,0.89085,163000000.0
2009-05-15 16:50:00,0.89085,0.89085,0.8906,0.8906,288000000.0
2009-05-15 16:51:00,0.8906,0.89085,0.8906,0.8907,663800000.0
2009-05-15 16:52:00,0.89065,0.8914,0.8906,0.8913,592800000.0
2009-05-15 16:53:00,0.8913,0.89135,0.89095,0.89095,826400000.0
2009-05-15 16:54:00,0.891,0.8911,0.89075,0.8908,517000000.0
2009-05-15 16:55:00,0.8908,0.8912,0.8907,0.8909,692800000.0
2009-05-15 16:56:00,0.8909,0.89105,0.8909,0.891,463800000.0
2009-05-15 16:57:00,0.891,0.891,0.8909,0.891,312800000.0
2009-05-15 16:58:00,0.891,0.8912,0.891,0.89105,528799999.0
2009-05-15 16:59:00,0.89105,0.89115,0.8908,0.89085,353200000.0
2009-05-15 17:00:00,0.89085,0.89125,0.89085,0.89115,592400000.0
2009-05-15 17:01:00,0.89115,0.89115,0.89095,0.89105,276400000.0
2009-05-15 17:02:00,0.8911,0.8911,0.89105,0.89105,98800000.0
2009-05-15 17:03:00,0.89105,0.8911,0.89105,0.89105,65800000.0
2009-05-15 17:04:00,0.89105,0.89105,0.8906,0.8907,435200002.0
2009-05-15 17:05:00,0.89075,0.89115,0.89075,0.8911,285800000.0
2009-05-15 17:06:00,0.8911,0.89125,0.891,0.891,332000000.0
2009-05-15 17:07:00,0.891,0.8914,0.891,0.89105,278000000.0
2009-05-15 17:08:00,0.89105,0.89115,0.89075,0.8908,327200000.0
2009-05-15 17:09:00,0.89085,0.89125,0.89085,0.8909,505600000.0
2009-05-15 17:10:00,0.8909,0.891,0.89065,0.8907,253800000.0
2009-05-15 17:11:00,0.8907,0.89075,0.89035,0.89045,321600000.0
2009-05-15 17:12:00,0.89045,0.8906,0.8903,0.89055,456400000.0
2009-05-15 17:13:00,0.89055,0.89085,0.89055,0.8907,314400000.0
2009-05-15 17:14:00,0.8907,0.8908,0.8906,0.8906,246200000.0
2009-05-15 17:15:00,0.8906,0.89065,0.8905,0.89055,293200000.0
2009-05-15 17:16:00,0.8905,0.8906,0.8905,0.89055,180400000.0
2009-05-15 17:17:00,0.89055,0.89055,0.8904,0.8905,233600000.0
2009-05-15 17:18:00,0.8905,0.8906,0.8903,0.89045,411200000.0
2009-05-15 17:19:00,0.89045,0.8906,0.8904,0.8906,342800000.0
2009-05-15 17:20:00,0.8906,0.8906,0.8906,0.8906,10000000.0
2009-05-15 17:21:00,0.8906,0.89075,0.89035,0.89065,241400000.0
2009-05-15 17:22:00,0.8907,0.89085,0.89065,0.8907,313000000.0
2009-05-15 17:23:00,0.8907,0.891,0.8905,0.8905,532200001.0
2009-05-15 17:24:00,0.8905,0.8906,0.89035,0.89035,378800000.0
2009-05-15 17:25:00,0.89035,0.8905,0.8903,0.89035,487600000.0
2009-05-15 17:26:00,0.8903,0.8903,0.89015,0.89025,156300000.0
2009-05-15 17:27:00,0.8902,0.89055,0.8902,0.8905,353000000.0
2009-05-15 17:28:00,0.8905,0.89065,0.89045,0.8905,432200000.0
2009-05-15 17:29:00,0.8905,0.89065,0.89005,0.89015,487800000.0
2009-05-15 17:30:00,0.89015,0.89025,0.8901,0.89025,198000000.0
2009-05-15 17:31:00,0.89025,0.89055,0.8902,0.89045,309400000.0
2009-05-15 17:32:00,0.89045,0.8906,0.89025,0.89055,391900000.0
2009-05-15 17:33:00,0.89055,0.89055,0.8904,0.8905,254200000.0
2009-05-15 17:34:00,0.89045,0.89045,0.89015,0.89015,380800000.0
2009-05-15 17:35:00,0.89015,0.89025,0.89,0.89,216100000.0
2009-05-15 17:36:00,0.89,0.89015,0.8898,0.88985,185000000.0
2009-05-15 17:37:00,0.88985,0.8899,0.8898,0.8898,199800000.0
2009-05-15 17:38:00,0.8898,0.8898,0.88935,0.88965,364600000.0
2009-05-15 17:39:00,0.88965,0.88975,0.8895,0.8897,329800000.0
2009-05-15 17:40:00,0.8897,0.88975,0.88945,0.8896,290400000.0
2009-05-15 17:41:00,0.88955,0.88975,0.88955,0.8896,315200000.0
2009-05-15 17:42:00,0.8896,0.88985,0.88955,0.8898,365600000.0
2009-05-15 17:43:00,0.8898,0.8898,0.88955,0.88955,293600000.0
2009-05-15 17:44:00,0.88955,0.8898,0.88945,0.88975,372600000.0
2009-05-15 17:45:00,0.88975,0.88985,0.8895,0.8895,211400000.0
2009-05-15 17:46:00,0.88955,0.8896,0.88925,0.8894,227400000.0
2009-05-15 17:47:00,0.88935,0.88935,0.889,0.889,558800000.0
2009-05-15 17:48:00,0.889,0.8894,0.8889,0.8893,436100000.0
2009-05-15 17:49:00,0.88935,0.88935,0.88915,0.8892,261800000.0
2009-05-15 17:50:00,0.88915,0.8892,0.889,0.88915,375200000.0
2009-05-15 17:51:00,0.8891,0.8892,0.88885,0.8891,198800000.0
2009-05-15 17:52:00,0.88905,0.88905,0.88885,0.88895,336800000.0
2009-05-15 17:53:00,0.889,0.8891,0.8889,0.88905,161200000.0
2009-05-15 17:54:00,0.88905,0.8895,0.889,0.88945,218600000.0
2009-05-15 17:55:00,0.88945,0.88965,0.88945,0.88965,237400000.0
2009-05-15 17:56:00,0.88965,0.8897,0.8893,0.8894,188200000.0
2009-05-15 17:57:00,0.8894,0.8898,0.88895,0.8891,448500000.0
2009-05-15 17:58:00,0.8891,0.8895,0.8891,0.88915,397000000.0
2009-05-15 17:59:00,0.8891,0.88975,0.8891,0.88945,412200000.0
2009-05-15 18:00:00,0.8894,0.8897,0.8893,0.88935,283600000.0
2009-05-15 18:01:00,0.88935,0.8898,0.88935,0.8895,363000000.0
2009-05-15 18:02:00,0.8895,0.88955,0.88935,0.88935,299200000.0
2009-05-15 18:03:00,0.88935,0.8894,0.88935,0.88935,377000000.0
2009-05-15 18:04:00,0.88935,0.8895,0.8893,0.8895,284400000.0
2009-05-15 18:05:00,0.8895,0.88975,0.8895,0.8895,300400000.0
2009-05-15 18:06:00,0.8895,0.8895,0.8895,0.8895,269400000.0
2009-05-15 18:07:00,0.8895,0.88975,0.8895,0.8897,216000000.0
2009-05-15 18:08:00,0.8897,0.8897,0.88955,0.88955,325800000.0
2009-05-15 18:09:00,0.88955,0.88985,0.8895,0.88975,304200000.0
2009-05-15 18:10:00,0.8897,0.8898,0.8896,0.8896,156800000.0
2009-05-15 18:11:00,0.8896,0.8898,0.8896,0.8896,189800000.0
2009-05-15 18:12:00,0.8896,0.8899,0.88955,0.8896,223200000.0
2009-05-15 18:13:00,0.8896,0.8897,0.8895,0.8896,343400000.0
2009-05-15 18:14:00,0.8896,0.88965,0.88945,0.8895,256000000.0
2009-05-15 18:15:00,0.8895,0.88965,0.88945,0.88955,218000000.0
2009-05-15 18:16:00,0.8895,0.8897,0.8894,0.8896,208400000.0
2009-05-15 18:17:00,0.88965,0.88985,0.8896,0.8896,153400000.0
2009-05-15 18:18:00,0.88965,0.88965,0.8895,0.88955,170200000.0
2009-05-15 18:19:00,0.8895,0.8896,0.88945,0.8896,105600000.0
2009-05-15 18:20:00,0.8896,0.8896,0.8896,0.8896,132200000.0
2009-05-15 18:21:00,0.8896,0.8896,0.8894,0.8895,130000000.0
2009-05-15 18:22:00,0.8895,0.8895,0.88935,0.88945,292800000.0
2009-05-15 18:23:00,0.88945,0.88955,0.8894,0.8894,308000000.0
2009-05-15 18:24:00,0.8894,0.88975,0.8894,0.8896,269200000.0
2009-05-15 18:25:00,0.88955,0.88955,0.889,0.88905,275400000.0
2009-05-15 18:26:00,0.8891,0.88955,0.8891,0.88955,457399999.0
2009-05-15 18:27:00,0.88955,0.8897,0.88955,0.88965,177200000.0
2009-05-15 18:28:00,0.8897,0.89,0.88965,0.89,225600000.0
2009-05-15 18:29:00,0.89,0.8901,0.88975,0.88975,256400000.0
2009-05-15 18:30:00,0.8898,0.88995,0.88975,0.88985,204200000.0
2009-05-15 18:31:00,0.88985,0.8899,0.88975,0.88975,383000000.0
2009-05-15 18:32:00,0.8897,0.8897,0.88945,0.88955,265200000.0
2009-05-15 18:33:00,0.88945,0.8896,0.88935,0.8895,223399999.0
2009-05-15 18:34:00,0.8895,0.8896,0.88945,0.8896,152600000.0
2009-05-15 18:35:00,0.88955,0.8898,0.88945,0.8895,217400000.0
2009-05-15 18:36:00,0.8895,0.89005,0.8895,0.89,274200000.0
2009-05-15 18:37:00,0.89,0.8902,0.8898,0.8902,448600000.0
2009-05-15 18:38:00,0.8902,0.8904,0.8901,0.8903,209700000.0
2009-05-15 18:39:00,0.89035,0.89035,0.89005,0.89015,476200000.0
2009-05-15 18:40:00,0.8902,0.89025,0.88995,0.8902,212400000.0
2009-05-15 18:41:00,0.8902,0.8903,0.8901,0.89025,201800001.0
2009-05-15 18:42:00,0.89025,0.89025,0.88985,0.89,255000001.0
2009-05-15 18:43:00,0.89,0.89,0.8898,0.8899,163200000.0
2009-05-15 18:44:00,0.8899,0.89,0.88985,0.88995,107400000.0
2009-05-15 18:45:00,0.88995,0.88995,0.8899,0.8899,106800000.0
2009-05-15 18:46:00,0.8899,0.8899,0.88975,0.8898,303400000.0
2009-05-15 18:47:00,0.8899,0.89,0.8898,0.88985,173800000.0
2009-05-15 18:48:00,0.88985,0.8903,0.8898,0.8903,312400000.0
2009-05-15 18:49:00,0.8903,0.8903,0.89005,0.89025,313200000.0
2009-05-15 18:50:00,0.8903,0.8905,0.8903,0.89035,76000000.0
2009-05-15 18:51:00,0.89035,0.89045,0.8903,0.8903,95600000.0
2009-05-15 18:52:00,0.8903,0.8903,0.89,0.89015,165000000.0
2009-05-15 18:53:00,0.89015,0.8903,0.8901,0.89015,346400000.0
2009-05-15 18:54:00,0.89015,0.89045,0.89015,0.8904,107600000.0
2009-05-15 18:55:00,0.8904,0.89085,0.8904,0.8908,230600000.0
2009-05-15 18:56:00,0.8908,0.8912,0.8908,0.89115,194400000.0
2009-05-15 18:57:00,0.89115,0.8915,0.8911,0.89145,158600000.0
2009-05-15 18:58:00,0.89145,0.8916,0.89145,0.89155,147600000.0
2009-05-15 18:59:00,0.89155,0.89155,0.8915,0.89155,333800000.0
2009-05-15 19:00:00,0.89155,0.8917,0.8913,0.8914,446400000.0
2009-05-15 19:01:00,0.8914,0.8914,0.891,0.891,438500000.0
2009-05-15 19:02:00,0.891,0.8911,0.8909,0.891,285600000.0
2009-05-15 19:03:00,0.891,0.8912,0.8909,0.8911,460199999.0
2009-05-15 19:04:00,0.89115,0.89115,0.891,0.8911,325200000.0
2009-05-15 19:05:00,0.8911,0.8912,0.891,0.89115,414000002.0
2009-05-15 19:06:00,0.8911,0.89115,0.89095,0.891,278200000.0
2009-05-15 19:07:00,0.891,0.89115,0.891,0.8911,231400000.0
2009-05-15 19:08:00,0.8911,0.8911,0.891,0.89105,209400000.0
2009-05-15 19:09:00,0.89105,0.8911,0.891,0.891,178200000.0
2009-05-15 19:10:00,0.891,0.89105,0.89085,0.89105,112000000.0
2009-05-15 19:11:00,0.89105,0.89125,0.89105,0.89125,139000000.0
2009-05-15 19:12:00,0.8912,0.8912,0.8907,0.8907,124200000.0
2009-05-15 19:13:00,0.8906,0.89065,0.8906,0.8906,38600000.0
2009-05-15 19:14:00,0.89055,0.89055,0.8905,0.89055,57400000.0
2009-05-15 19:15:00,0.89055,0.89055,0.8903,0.89055,142000000.0
2009-05-15 19:16:00,0.8906,0.89065,0.8902,0.89025,335600000.0
2009-05-15 19:17:00,0.8902,0.89025,0.8898,0.89025,220000000.0
2009-05-15 19:18:00,0.89025,0.89065,0.89025,0.8906,158600000.0
2009-05-15 19:19:00,0.8906,0.8906,0.89055,0.8906,86000000.0
2009-05-15 19:20:00,0.8906,0.8906,0.89045,0.8905,50600000.0
2009-05-15 19:21:00,0.89045,0.8906,0.89045,0.8906,71000000.0
2009-05-15 19:22:00,0.8906,0.8906,0.89055,0.89055,11000000.0
2009-05-15 19:23:00,0.89055,0.8906,0.8904,0.8905,109200001.0
2009-05-15 19:24:00,0.8905,0.8905,0.8905,0.8905,23200000.0
2009-05-15 19:25:00,0.8905,0.8908,0.8905,0.8908,33600000.0
2009-05-15 19:26:00,0.89075,0.8909,0.89075,0.8909,279800000.0
2009-05-15 19:27:00,0.8909,0.8909,0.89075,0.89075,183800000.0
2009-05-15 19:28:00,0.89075,0.89075,0.8907,0.8907,69000000.0
2009-05-15 19:29:00,0.8907,0.89075,0.8906,0.89065,92000000.0
2009-05-15 19:30:00,0.89065,0.8907,0.89025,0.89025,205800000.0
2009-05-15 19:31:00,0.89025,0.8904,0.8902,0.89025,222600000.0
2009-05-15 19:32:00,0.8903,0.89035,0.89015,0.8902,163000000.0
2009-05-15 19:33:00,0.89025,0.8904,0.8901,0.89035,141600000.0
2009-05-15 19:34:00,0.8904,0.8904,0.89025,0.8903,88000000.0
2009-05-15 19:35:00,0.8903,0.8906,0.8902,0.89025,315800000.0
2009-05-15 19:36:00,0.89025,0.8907,0.8902,0.89045,439400000.0
2009-05-15 19:37:00,0.8904,0.89045,0.8901,0.8903,431400000.0
2009-05-15 19:38:00,0.89035,0.89045,0.88995,0.89005,267000000.0
2009-05-15 19:39:00,0.89005,0.8903,0.89,0.89025,337800000.0
2009-05-15 19:40:00,0.89025,0.8903,0.89005,0.8902,375000000.0
2009-05-15 19:41:00,0.8902,0.89045,0.8902,0.89025,339400000.0
2009-05-15 19:42:00,0.8902,0.8903,0.89,0.89,248600000.0
2009-05-15 19:43:00,0.89,0.89005,0.8898,0.89,244800000.0
2009-05-15 19:44:00,0.89,0.89005,0.8893,0.8895,337600000.0
2009-05-15 19:45:00,0.8895,0.8897,0.8895,0.88955,348200000.0
2009-05-15 19:46:00,0.88955,0.88965,0.8894,0.88945,336000000.0
2009-05-15 19:47:00,0.88945,0.88985,0.88945,0.88975,227000000.0
2009-05-15 19:48:00,0.88975,0.89,0.8894,0.88945,238300000.0
2009-05-15 19:49:00,0.8895,0.8895,0.8894,0.88945,100600000.0
2009-05-15 19:50:00,0.88945,0.8895,0.88925,0.8894,254200000.0
2009-05-15 19:51:00,0.8894,0.8895,0.8893,0.8893,234000000.0
2009-05-15 19:52:00,0.8893,0.8893,0.8889,0.8891,310200000.0
2009-05-15 19:53:00,0.8891,0.8894,0.88895,0.88935,199400000.0
2009-05-15 19:54:00,0.88935,0.8894,0.88895,0.88895,341000000.0
2009-05-15 19:55:00,0.88895,0.8891,0.88885,0.88905,263800000.0
2009-05-15 19:56:00,0.889,0.889,0.8884,0.88845,342000000.0
2009-05-15 19:57:00,0.8884,0.8886,0.8884,0.8886,288600000.0
2009-05-15 19:58:00,0.88865,0.8887,0.88855,0.8886,195200000.0
2009-05-15 19:59:00,0.88865,0.88875,0.8884,0.88845,109400000.0
2009-05-15 20:00:00,0.88845,0.88845,0.88825,0.8884,217000000.0
2009-05-15 20:01:00,0.8884,0.88875,0.8884,0.88855,99000000.0
2009-05-15 20:02:00,0.8885,0.88915,0.8885,0.889,151800000.0
2009-05-15 20:03:00,0.889,0.88905,0.8889,0.8889,79600000.0
2009-05-15 20:04:00,0.88865,0.8887,0.8885,0.88865,128800000.0
2009-05-15 20:05:00,0.88865,0.8887,0.88855,0.8886,121600000.0
2009-05-15 20:06:00,0.8886,0.88865,0.8883,0.88845,321600000.0
2009-05-15 20:07:00,0.88845,0.8889,0.8884,0.8888,281200000.0
2009-05-15 20:08:00,0.8888,0.88895,0.8888,0.8888,152400000.0
2009-05-15 20:09:00,0.8888,0.8889,0.88875,0.8888,147600000.0
2009-05-15 20:10:00,0.88885,0.88915,0.8888,0.8889,157400000.0
2009-05-15 20:11:00,0.88885,0.8889,0.8888,0.8889,84600000.0
2009-05-15 20:12:00,0.8889,0.88895,0.8887,0.8889,240000000.0
2009-05-15 20:13:00,0.88895,0.889,0.88865,0.88865,153400000.0
2009-05-15 20:14:00,0.88865,0.8888,0.88865,0.8887,93000000.0
2009-05-15 20:15:00,0.8887,0.8888,0.8885,0.88855,212400000.0
2009-05-15 20:16:00,0.88855,0.88885,0.88855,0.8887,185000000.0
2009-05-15 20:17:00,0.88865,0.88875,0.88855,0.8887,173000000.0
2009-05-15 20:18:00,0.8887,0.8889,0.88865,0.8889,227600000.0
2009-05-15 20:19:00,0.8889,0.88895,0.88885,0.8889,202600000.0
2009-05-15 20:20:00,0.8885,0.8889,0.8885,0.8886,144200000.0
2009-05-15 20:21:00,0.8886,0.88875,0.8885,0.88865,210600000.0
2009-05-15 20:22:00,0.8886,0.88865,0.8885,0.8886,191400000.0
2009-05-15 20:23:00,0.8886,0.88865,0.88805,0.88805,207400000.0
2009-05-15 20:24:00,0.88805,0.8882,0.88805,0.8881,96400000.0
2009-05-15 20:25:00,0.88805,0.8883,0.888,0.88825,163800000.0
2009-05-15 20:26:00,0.88825,0.8885,0.8882,0.8885,181200000.0
2009-05-15 20:27:00,0.8885,0.8889,0.8884,0.8889,132400000.0
2009-05-15 20:28:00,0.8888,0.8889,0.88875,0.88885,151200000.0
2009-05-15 20:29:00,0.88885,0.8889,0.88875,0.88885,111600000.0
2009-05-15 20:30:00,0.8888,0.88885,0.88865,0.8888,75400000.0
2009-05-15 20:31:00,0.8888,0.88885,0.8887,0.88875,92600000.0
2009-05-15 20:32:00,0.8887,0.8887,0.88855,0.8887,81200000.0
2009-05-15 20:33:00,0.88865,0.88885,0.8886,0.88875,123400000.0
2009-05-15 20:34:00,0.8887,0.8888,0.8886,0.8888,78200000.0
2009-05-15 20:35:00,0.88875,0.8888,0.8886,0.8886,156400000.0
2009-05-15 20:36:00,0.8886,0.88885,0.8885,0.8887,230200000.0
2009-05-15 20:37:00,0.8887,0.88885,0.8887,0.88875,279000000.0
2009-05-15 20:38:00,0.8888,0.8888,0.8886,0.88875,228200000.0
2009-05-15 20:39:00,0.88875,0.88875,0.88855,0.8886,187200000.0
2009-05-15 20:40:00,0.8886,0.8887,0.88855,0.8887,261400000.0
2009-05-15 20:41:00,0.8886,0.88865,0.88855,0.8886,190800000.0
2009-05-15 20:42:00,0.8886,0.8887,0.8885,0.8886,195200000.0
2009-05-15 20:43:00,0.88855,0.8886,0.88845,0.8885,118800000.0
2009-05-15 20:44:00,0.8885,0.8888,0.8885,0.8887,176800000.0
2009-05-15 20:45:00,0.8886,0.8887,0.88855,0.8887,169600000.0
2009-05-15 20:46:00,0.8887,0.88875,0.88855,0.88855,139800000.0
2009-05-15 20:47:00,0.8885,0.88855,0.8885,0.88855,125000000.0
2009-05-15 20:48:00,0.88855,0.8886,0.88855,0.8886,48000000.0
2009-05-15 20:49:00,0.8886,0.8886,0.88855,0.88855,51400000.0
2009-05-15 20:50:00,0.88855,0.88865,0.88855,0.88855,195800000.0
2009-05-15 20:51:00,0.88855,0.8886,0.8885,0.8885,81600000.0
2009-05-15 20:52:00,0.8885,0.8885,0.8885,0.8885,65200000.0
2009-05-15 20:53:00,0.8885,0.8885,0.88845,0.88845,79200000.0
2009-05-15 20:54:00,0.88845,0.88865,0.88845,0.8885,101400000.0
2009-05-15 20:55:00,0.8885,0.88855,0.88845,0.88845,162200000.0
2009-05-15 20:56:00,0.88845,0.8886,0.88845,0.8886,71400000.0
2009-05-15 20:57:00,0.8886,0.8886,0.8886,0.8886,29600000.0
2009-05-15 20:58:00,0.8886,0.8887,0.88855,0.8887,152600000.0
2009-05-15 20:59:00,0.8887,0.88885,0.8886,0.8887,276400000.0
2009-05-15 21:00:00,0.8887,0.8888,0.88865,0.8887,194400000.0
2009-05-15 21:01:00,0.88875,0.88885,0.88875,0.8888,142600000.0
2009-05-15 21:02:00,0.8888,0.8889,0.8887,0.8887,187400000.0
2009-05-15 21:03:00,0.8887,0.88895,0.8887,0.88895,171800000.0
2009-05-15 21:04:00,0.8889,0.889,0.8889,0.8889,7600000.0
2009-05-15 21:05:00,0.88895,0.88905,0.8886,0.88895,269000000.0
2009-05-15 21:06:00,0.88895,0.889,0.88875,0.889,123600000.0
2009-05-15 21:07:00,0.889,0.88925,0.88885,0.88915,237400000.0
2009-05-15 21:08:00,0.8892,0.88925,0.8889,0.889,338200000.0
2009-05-15 21:09:00,0.88905,0.8891,0.889,0.88905,142600000.0
2009-05-15 21:10:00,0.8891,0.8892,0.88905,0.88905,213600000.0
2009-05-15 21:11:00,0.88905,0.88915,0.889,0.8891,201200000.0
2009-05-15 21:12:00,0.8891,0.88925,0.88905,0.88905,99400000.0
2009-05-15 21:13:00,0.88905,0.8891,0.889,0.88905,164400000.0
2009-05-15 21:14:00,0.88905,0.8892,0.88905,0.88905,201200000.0
2009-05-15 21:15:00,0.88905,0.8891,0.889,0.889,203200000.0
2009-05-15 21:16:00,0.88905,0.88915,0.889,0.88905,31200000.0
2009-05-15 21:17:00,0.889,0.8892,0.889,0.8892,55400000.0
2009-05-15 21:18:00,0.88915,0.88915,0.889,0.889,84000000.0
2009-05-15 21:19:00,0.889,0.88905,0.889,0.88905,16400000.0
2009-05-15 21:20:00,0.88905,0.88915,0.889,0.88905,94600000.0
2009-05-15 21:21:00,0.88905,0.88915,0.88905,0.8891,105000000.0
2009-05-15 21:22:00,0.8891,0.8892,0.88905,0.88915,201600000.0
2009-05-15 21:23:00,0.88915,0.8892,0.8891,0.8891,61400000.0
2009-05-15 21:24:00,0.8891,0.8891,0.88905,0.88905,39200000.0
2009-05-15 21:25:00,0.8891,0.8891,0.88905,0.8891,74400000.0
2009-05-15 21:26:00,0.88905,0.8891,0.88905,0.88905,56800000.0
2009-05-15 21:27:00,0.88905,0.88905,0.8886,0.8887,103100000.0
2009-05-15 21:28:00,0.8887,0.88885,0.8886,0.8887,277000000.0
2009-05-15 21:29:00,0.8887,0.8887,0.88865,0.8887,42800000.0
2009-05-15 21:30:00,0.8887,0.88875,0.8887,0.88875,25800000.0
2009-05-15 21:31:00,0.88875,0.8888,0.8886,0.88865,163000000.0
2009-05-15 21:32:00,0.88865,0.88875,0.88865,0.88875,139600000.0
2009-05-15 21:33:00,0.8887,0.88875,0.88865,0.88865,70400000.0
2009-05-15 21:34:00,0.88865,0.88865,0.8886,0.8886,48000000.0
2009-05-15 21:35:00,0.8886,0.8888,0.8886,0.8887,61400000.0
2009-05-15 21:36:00,0.8887,0.88875,0.88865,0.88875,23600000.0
2009-05-15 21:37:00,0.88875,0.88875,0.8886,0.8886,120800000.0
2009-05-15 21:38:00,0.88865,0.88885,0.8886,0.8888,163800000.0
2009-05-15 21:39:00,0.88875,0.88895,0.88875,0.88895,118200000.0
2009-05-15 21:40:00,0.8889,0.88905,0.8888,0.889,232800000.0
2009-05-15 21:41:00,0.889,0.889,0.889,0.889,53000000.0
2009-05-15 21:42:00,0.8891,0.8891,0.8889,0.88895,236200000.0
2009-05-15 21:43:00,0.88895,0.88895,0.88895,0.88895,62000000.0
2009-05-15 21:44:00,0.88895,0.8891,0.88895,0.88895,88800000.0
2009-05-15 21:45:00,0.88895,0.88895,0.88885,0.8889,159600000.0
2009-05-15 21:46:00,0.8889,0.88895,0.88885,0.88895,90000000.0
2009-05-15 21:47:00,0.88895,0.88895,0.88885,0.8889,163400000.0
2009-05-15 21:48:00,0.8889,0.8889,0.8887,0.8887,94200000.0
2009-05-15 21:49:00,0.8887,0.8888,0.8887,0.8888,132400000.0
2009-05-15 21:50:00,0.8888,0.889,0.88875,0.889,44800000.0
2009-05-15 21:51:00,0.88895,0.88895,0.8889,0.8889,29600000.0
2009-05-15 21:52:00,0.88895,0.88895,0.88895,0.88895,25600000.0
2009-05-15 21:53:00,0.889,0.88905,0.889,0.889,72400000.0
2009-05-15 21:54:00,0.889,0.88915,0.889,0.88905,59000000.0
2009-05-15 21:55:00,0.88905,0.88925,0.88905,0.8891,108800000.0
2009-05-15 21:56:00,0.88905,0.8892,0.88905,0.88915,49400000.0
2009-05-15 21:57:00,0.88915,0.88935,0.88915,0.88925,54000000.0
2009-05-15 21:58:00,0.88925,0.88925,0.88925,0.88925,12400000.0
2009-05-15 21:59:00,0.8892,0.88935,0.8892,0.8893,28200000.0
2009-05-15 22:00:00,0.8893,0.8893,0.8892,0.8892,35400000.0
2009-05-15 22:01:00,0.8892,0.8892,0.8892,0.8892,2200000.0
2009-05-15 22:02:00,0.8892,0.8893,0.8892,0.8893,21600000.0
2009-05-15 22:03:00,0.88925,0.88925,0.8892,0.8892,36400000.0
2009-05-15 22:04:00,0.8892,0.8893,0.88915,0.8893,33800000.0
2009-05-15 22:05:00,0.8894,0.8894,0.88925,0.88925,23800000.0
2009-05-15 22:06:00,0.8892,0.8894,0.8892,0.8894,20000000.0
2009-05-15 22:07:00,0.8894,0.88945,0.8893,0.8893,79400000.0
2009-05-15 22:08:00,0.88935,0.88945,0.8893,0.88945,8000000.0
2009-05-15 22:09:00,0.8894,0.88945,0.8894,0.8894,37000000.0
2009-05-15 22:10:00,0.88945,0.88945,0.8891,0.8894,154800000.0
2009-05-15 22:11:00,0.8892,0.8892,0.889,0.8892,40600000.0
2009-05-15 22:12:00,0.8892,0.8894,0.8891,0.88915,39600000.0
2009-05-15 22:13:00,0.8891,0.8892,0.8891,0.88915,4000000.0
2009-05-15 22:14:00,0.88915,0.88915,0.889,0.8891,33400000.0
2009-05-15 22:15:00,0.8891,0.88925,0.88905,0.8892,30000000.0
2009-05-15 22:16:00,0.8892,0.88935,0.8892,0.88925,15400000.0
2009-05-15 22:17:00,0.88925,0.88925,0.88905,0.8891,23000000.0
2009-05-15 22:18:00,0.88915,0.8894,0.88905,0.8894,45600000.0
2009-05-15 22:19:00,0.8894,0.88945,0.88925,0.88945,56400000.0
2009-05-15 22:20:00,0.88945,0.8895,0.8894,0.8895,29600000.0
2009-05-15 22:21:00,0.8895,0.8895,0.88925,0.88935,49000000.0
2009-05-15 22:22:00,0.8893,0.88935,0.8893,0.88935,16000000.0
2009-05-15 22:23:00,0.88935,0.88935,0.8893,0.88935,18800000.0
2009-05-15 22:24:00,0.8894,0.8894,0.8893,0.88935,30200000.0
2009-05-15 22:25:00,0.8895,0.8895,0.88935,0.88935,31000000.0
2009-05-15 22:26:00,0.88935,0.8894,0.88935,0.88935,59000000.0
2009-05-15 22:27:00,0.8894,0.88955,0.8894,0.88955,13000000.0
2009-05-15 22:28:00,0.8895,0.8896,0.8894,0.8894,49000000.0
2009-05-15 22:29:00,0.88935,0.8897,0.88935,0.8896,40400000.0
2009-05-15 22:30:00,0.8896,0.8896,0.88945,0.88945,16800000.0
2009-05-15 22:31:00,0.88945,0.8895,0.88925,0.88935,45800000.0
2009-05-15 22:32:00,0.88945,0.8895,0.88945,0.8895,10600000.0
2009-05-15 22:33:00,0.8895,0.8895,0.88925,0.8893,42600000.0
2009-05-15 22:34:00,0.8893,0.8893,0.8893,0.8893,6000000.0
2009-05-15 22:35:00,0.88915,0.8892,0.88915,0.8892,12000000.0
2009-05-15 22:36:00,0.8892,0.8892,0.88915,0.88915,10000000.0
2009-05-15 22:37:00,0.8892,0.8894,0.88905,0.8893,61200000.0
2009-05-15 22:38:00,0.8893,0.8893,0.88885,0.8889,28000000.0
2009-05-15 22:39:00,0.88895,0.88905,0.88895,0.88905,3000000.0
2009-05-15 22:40:00,0.88915,0.88935,0.889,0.8893,60200000.0
2009-05-15 22:41:00,0.8893,0.8893,0.8889,0.8891,42400000.0
2009-05-15 22:42:00,0.8891,0.8891,0.88885,0.8889,18200000.0
2009-05-15 22:43:00,0.8889,0.8892,0.88885,0.8892,22800000.0
2009-05-15 22:44:00,0.88915,0.88915,0.8889,0.889,49600000.0
2009-05-15 22:45:00,0.88905,0.8891,0.88895,0.88895,34600000.0
2009-05-15 22:46:00,0.88895,0.8891,0.88895,0.8891,20400000.0
2009-05-15 22:47:00,0.8891,0.8891,0.88905,0.8891,20800000.0
2009-05-15 22:48:00,0.88905,0.8891,0.88905,0.88905,15000000.0
2009-05-15 22:49:00,0.88905,0.88905,0.889,0.889,10000000.0
2009-05-15 22:50:00,0.889,0.88905,0.88885,0.889,47000000.0
2009-05-15 22:51:00,0.88895,0.88895,0.88875,0.88885,46400000.0
2009-05-15 22:52:00,0.88885,0.88895,0.8884,0.8884,82600000.0
2009-05-15 22:53:00,0.88855,0.88885,0.8885,0.8888,39600000.0
2009-05-15 22:54:00,0.8888,0.8888,0.8886,0.8887,26200000.0
2009-05-15 22:55:00,0.88865,0.8888,0.8886,0.8887,90200000.0
2009-05-15 22:56:00,0.8887,0.88885,0.8887,0.8887,69000000.0
2009-05-15 22:57:00,0.8887,0.88885,0.8887,0.8888,27600000.0
2009-05-15 22:58:00,0.8888,0.889,0.8888,0.88895,62000000.0
2009-05-15 22:59:00,0.88895,0.88895,0.8887,0.88875,50000000.0
2009-05-17 23:00:00,0.88855,0.88875,0.88847,0.88875,70000000.0
2009-05-17 23:01:00,0.88855,0.8889,0.88855,0.8888,13200000.0
2009-05-17 23:02:00,0.88985,0.88985,0.8881,0.88835,9800000.0
2009-05-17 23:03:00,0.8883,0.8885,0.8881,0.8881,34400000.0
2009-05-17 23:04:00,0.88815,0.88815,0.88815,0.88815,5000000.0
2009-05-17 23:05:00,0.8883,0.8884,0.8883,0.8884,15200000.0
2009-05-17 23:06:00,0.8884,0.88875,0.8884,0.8886,27200000.0
2009-05-17 23:07:00,0.8886,0.8886,0.8886,0.8886,56000000.0
2009-05-17 23:08:00,0.8886,0.8886,0.8886,0.8886,24000000.0
2009-05-17 23:09:00,0.888,0.88815,0.888,0.88815,4400000.0
2009-05-17 23:10:00,0.88815,0.88815,0.88815,0.88815,5200000.0
2009-05-17 23:11:00,0.88819,0.88841,0.88819,0.88827,157600000.0
2009-05-17 23:12:00,0.88815,0.8882,0.88815,0.8882,2400000.0
2009-05-17 23:13:00,0.88841,0.88841,0.88822,0.88834,172800000.0
2009-05-17 23:14:00,0.8884,0.88842,0.8882,0.8882,75600000.0
2009-05-17 23:15:00,0.88842,0.88842,0.88819,0.88842,172800000.0
2009-05-17 23:16:00,0.88826,0.88838,0.88823,0.88837,79600000.0
2009-05-17 23:17:00,0.88785,0.88845,0.88785,0.88845,17200000.0
2009-05-17 23:18:00,0.8878,0.8878,0.8878,0.8878,4600000.0
2009-05-17 23:19:00,0.8881,0.8881,0.8881,0.8881,8000000.0
2009-05-17 23:20:00,0.8881,0.8881,0.88805,0.88805,12800000.0
2009-05-17 23:21:00,0.888,0.88815,0.888,0.88815,11600000.0
2009-05-17 23:22:00,0.88827,0.88827,0.88805,0.88815,37000000.0
2009-05-17 23:23:00,0.8881,0.8881,0.8881,0.8881,2400000.0
2009-05-17 23:24:00,0.88845,0.8886,0.88845,0.8885,32000000.0
2009-05-17 23:25:00,0.8885,0.8886,0.8885,0.8886,48000000.0
2009-05-17 23:26:00,0.88785,0.88825,0.88785,0.88825,4800000.0
2009-05-17 23:27:00,0.88833,0.88833,0.88817,0.88817,38600000.0
2009-05-17 23:28:00,0.88824,0.8883,0.88811,0.88813,137800000.0
2009-05-17 23:29:00,0.88829,0.88836,0.88812,0.88817,178400000.0
2009-05-17 23:30:00,0.8883,0.8883,0.8883,0.8883,1600000.0
2009-05-17 23:31:00,0.88812,0.88826,0.88802,0.88815,89000000.0
2009-05-17 23:32:00,0.88825,0.88825,0.888,0.88816,104000000.0
2009-05-17 23:33:00,0.88802,0.8883,0.88802,0.88815,158600000.0
2009-05-17 23:34:00,0.8883,0.8883,0.8883,0.8883,3200000.0
2009-05-17 23:35:00,0.8883,0.8883,0.8883,0.8883,1600000.0
2009-05-17 23:36:00,0.8882,0.88839,0.8882,0.88827,43000000.0
2009-05-17 23:37:00,0.88821,0.8884,0.88819,0.88819,188800000.0
2009-05-17 23:38:00,0.88827,0.88834,0.88811,0.88811,21600000.0
2009-05-17 23:39:00,0.88817,0.88841,0.88814,0.88836,109800000.0
2009-05-17 23:40:00,0.8883,0.8883,0.8883,0.8883,2800000.0
2009-05-17 23:41:00,0.8883,0.8886,0.88825,0.8886,106800000.0
2009-05-17 23:42:00,0.8885,0.8885,0.8885,0.8885,256000000.0
2009-05-17 23:43:00,0.88825,0.88825,0.88825,0.88825,2800000.0
2009-05-17 23:44:00,0.88832,0.88837,0.88801,0.8882,62400000.0
2009-05-17 23:45:00,0.8883,0.8885,0.8883,0.8885,3800000.0
2009-05-17 23:46:00,0.8882,0.8883,0.8882,0.8883,5600000.0
2009-05-17 23:47:00,0.88835,0.88835,0.88835,0.88835,1200000.0
2009-05-17 23:48:00,0.88835,0.88835,0.88835,0.88835,1200000.0
2009-05-17 23:49:00,0.88835,0.88835,0.88835,0.88835,2400000.0
2009-05-17 23:50:00,0.8883,0.8885,0.88825,0.88825,5600000.0
2009-05-17 23:51:00,0.88827,0.88845,0.88821,0.88833,335800000.0
2009-05-17 23:52:00,0.88835,0.88835,0.88835,0.88835,5400000.0
2009-05-17 23:53:00,0.88825,0.8883,0.88815,0.88827,152400000.0
2009-05-17 23:54:00,0.88842,0.88843,0.88818,0.88822,166400000.0
2009-05-17 23:55:00,0.88815,0.8884,0.88815,0.88817,78800000.0
2009-05-17 23:56:00,0.88835,0.88835,0.88835,0.88835,3600000.0
2009-05-17 23:57:00,0.88835,0.88835,0.88835,0.88835,3600000.0
2009-05-17 23:58:00,0.8884,0.8884,0.8883,0.8883,19600000.0
2009-05-17 23:59:00,0.88825,0.8883,0.88825,0.8883,16800000.0
2009-05-18 00:00:00,0.8883,0.8885,0.8883,0.8885,245200001.0
2009-05-18 00:01:00,0.8885,0.8885,0.8885,0.8885,256000000.0
2009-05-18 00:02:00,0.8885,0.8885,0.8885,0.8885,64000000.0
2009-05-18 00:03:00,0.8885,0.8885,0.8884,0.8885,208600000.0
2009-05-18 00:04:00,0.8885,0.8885,0.88735,0.88775,172499998.0
2009-05-18 00:05:00,0.88775,0.8879,0.88725,0.8875,95200000.0
2009-05-18 00:06:00,0.88735,0.88735,0.88735,0.88735,50800000.0
2009-05-18 00:07:00,0.88735,0.8877,0.88735,0.88745,37300000.0
2009-05-18 00:08:00,0.8875,0.8875,0.88725,0.88745,55200000.0
2009-05-18 00:09:00,0.88725,0.88736,0.88723,0.88736,153800000.0
2009-05-18 00:10:00,0.8875,0.8875,0.88715,0.88735,112600000.0
2009-05-18 00:11:00,0.88735,0.88745,0.88725,0.88735,90800000.0
2009-05-18 00:12:00,0.88735,0.88735,0.8872,0.8872,154000000.0
2009-05-18 00:13:00,0.8872,0.88735,0.8872,0.88735,73800000.0
2009-05-18 00:14:00,0.8874,0.8874,0.8874,0.8874,16800000.0
2009-05-18 00:15:00,0.8874,0.8874,0.8874,0.8874,4800000.0
2009-05-18 00:16:00,0.8874,0.8875,0.8874,0.8875,15200000.0
2009-05-18 00:17:00,0.8875,0.8875,0.8875,0.8875,1200000.0
2009-05-18 00:18:00,0.8875,0.88755,0.8875,0.88755,94400000.0
2009-05-18 00:19:00,0.88755,0.88755,0.88755,0.88755,24000000.0
2009-05-18 00:20:00,0.88755,0.88755,0.88755,0.88755,28800000.0
2009-05-18 00:21:00,0.88755,0.88755,0.88755,0.88755,2400000.0
2009-05-18 00:22:00,0.88755,0.88755,0.88755,0.88755,21600000.0
2009-05-18 00:23:00,0.88755,0.88755,0.88755,0.88755,14400000.0
2009-05-18 00:24:00,0.88755,0.88755,0.88755,0.88755,12000000.0
2009-05-18 00:25:00,0.88706,0.8874,0.88706,0.88738,231200000.0
2009-05-18 00:26:00,0.88755,0.88755,0.88755,0.88755,33600000.0
2009-05-18 00:27:00,0.88755,0.88755,0.88755,0.88755,33600000.0
2009-05-18 00:28:00,0.88755,0.8883,0.8875,0.8882,305700000.0
2009-05-18 00:29:00,0.8882,0.8882,0.8882,0.8882,12800000.0
2009-05-18 00:30:00,0.8882,0.8882,0.8882,0.8882,14400000.0
2009-05-18 00:31:00,0.8882,0.8882,0.8882,0.8882,18400000.0
2009-05-18 00:32:00,0.8882,0.88845,0.88795,0.8883,303400003.0
2009-05-18 00:33:00,0.8883,0.88855,0.8883,0.8885,82400000.0
2009-05-18 00:34:00,0.8885,0.88855,0.8885,0.8885,44400000.0
2009-05-18 00:35:00,0.8886,0.8887,0.88835,0.8885,90900000.0
2009-05-18 00:36:00,0.8884,0.8884,0.8884,0.8884,4400000.0
2009-05-18 00:37:00,0.88835,0.88865,0.8883,0.8885,89000000.0
2009-05-18 00:38:00,0.8885,0.8885,0.8885,0.8885,92399999.0
2009-05-18 00:39:00,0.8885,0.8885,0.88825,0.8885,74200000.0
2009-05-18 00:40:00,0.8881,0.88815,0.8881,0.88815,6400000.0
2009-05-18 00:41:00,0.88825,0.8886,0.88825,0.8886,67200000.0
2009-05-18 00:42:00,0.8886,0.8886,0.8882,0.88835,98800000.0
2009-05-18 00:43:00,0.88835,0.88835,0.8883,0.8883,34600000.0
2009-05-18 00:44:00,0.8884,0.88895,0.8884,0.88865,236400001.0
2009-05-18 00:45:00,0.88865,0.8888,0.8886,0.88865,426399999.0
2009-05-18 00:46:00,0.88865,0.88865,0.8885,0.8886,174000000.0
2009-05-18 00:47:00,0.8886,0.8887,0.8886,0.8887,41600000.0
2009-05-18 00:48:00,0.88875,0.88905,0.88875,0.88905,42200000.0
2009-05-18 00:49:00,0.88875,0.8888,0.8887,0.8887,274800001.0
2009-05-18 00:50:00,0.88875,0.88885,0.88875,0.8888,441600000.0
2009-05-18 00:51:00,0.8888,0.8888,0.8888,0.8888,96000000.0
2009-05-18 00:52:00,0.8888,0.8888,0.8888,0.8888,8000000.0
2009-05-18 00:53:00,0.88855,0.8889,0.8885,0.8885,323400005.0
2009-05-18 00:54:00,0.8879,0.8885,0.88775,0.88835,191918149.0
2009-05-18 00:55:00,0.8883,0.88835,0.8882,0.8882,26400000.0
2009-05-18 00:56:00,0.88825,0.8883,0.8881,0.88815,20000000.0
2009-05-18 00:57:00,0.8883,0.8885,0.88825,0.8885,33000000.0
2009-05-18 00:58:00,0.8885,0.8885,0.8884,0.88845,39400000.0
2009-05-18 00:59:00,0.8885,0.88855,0.8885,0.8885,127400000.0
2009-05-18 01:00:00,0.88855,0.8887,0.88855,0.8887,74400000.0
2009-05-18 01:01:00,0.88865,0.8887,0.88865,0.8887,52400000.0
2009-05-18 01:02:00,0.88835,0.88845,0.88835,0.88845,10800000.0
2009-05-18 01:03:00,0.8885,0.88855,0.8885,0.88855,5200000.0
2009-05-18 01:04:00,0.8885,0.8887,0.8885,0.8887,140600000.0
2009-05-18 01:05:00,0.8887,0.8887,0.8883,0.8887,232000000.0
2009-05-18 01:06:00,0.8887,0.8887,0.8879,0.8884,54600000.0
2009-05-18 01:07:00,0.8884,0.8885,0.8879,0.88815,102400000.0
2009-05-18 01:08:00,0.88815,0.88835,0.8881,0.88835,37000000.0
2009-05-18 01:09:00,0.88835,0.8884,0.8883,0.8884,15400000.0
2009-05-18 01:10:00,0.8883,0.8883,0.8882,0.8883,23400000.0
2009-05-18 01:11:00,0.88835,0.88865,0.88835,0.8886,60400000.0
2009-05-18 01:12:00,0.8886,0.8886,0.8886,0.8886,126800000.0
2009-05-18 01:13:00,0.8886,0.8886,0.8886,0.8886,200800001.0
2009-05-18 01:14:00,0.8886,0.8886,0.88855,0.8886,27200000.0
2009-05-18 01:15:00,0.8886,0.88865,0.88855,0.8886,86000000.0
2009-05-18 01:16:00,0.88865,0.88865,0.88865,0.88865,22400000.0
2009-05-18 01:17:00,0.88865,0.88865,0.88865,0.88865,19200000.0
2009-05-18 01:18:00,0.88815,0.8885,0.88815,0.88845,88800000.0
2009-05-18 01:19:00,0.88845,0.88865,0.88845,0.88865,30600000.0
2009-05-18 01:20:00,0.8886,0.8886,0.88805,0.8882,49800000.0
2009-05-18 01:21:00,0.8882,0.8882,0.8882,0.8882,20800000.0
2009-05-18 01:22:00,0.8882,0.8882,0.8879,0.8882,75300000.0
2009-05-18 01:23:00,0.8882,0.8882,0.8882,0.8882,2000000.0
2009-05-18 01:24:00,0.8883,0.8883,0.8878,0.8879,236399995.0
2009-05-18 01:25:00,0.8879,0.8882,0.8879,0.88815,123200000.0
2009-05-18 01:26:00,0.88835,0.88845,0.88815,0.8884,290399999.0
2009-05-18 01:27:00,0.8884,0.8886,0.88835,0.8886,55600000.0
2009-05-18 01:28:00,0.8886,0.8886,0.8882,0.8882,86800000.0
2009-05-18 01:29:00,0.8882,0.8882,0.8878,0.8882,74800000.0
2009-05-18 01:30:00,0.8882,0.8882,0.88765,0.8878,234400002.0
2009-05-18 01:31:00,0.88785,0.88805,0.88765,0.8878,46000000.0
2009-05-18 01:32:00,0.8878,0.8881,0.88765,0.8877,244800000.0
2009-05-18 01:33:00,0.8877,0.8879,0.8876,0.88775,448400002.0
2009-05-18 01:34:00,0.8879,0.888,0.8879,0.888,91800000.0
2009-05-18 01:35:00,0.888,0.888,0.8877,0.8877,1354999985.0
2009-05-18 01:36:00,0.88715,0.88765,0.88715,0.8875,171200000.0
2009-05-18 01:37:00,0.88755,0.8877,0.88705,0.8873,937699985.0
2009-05-18 01:38:00,0.8873,0.8875,0.8873,0.8875,403999999.0
2009-05-18 01:39:00,0.8875,0.88775,0.8872,0.8876,173400000.0
2009-05-18 01:40:00,0.8876,0.8876,0.88715,0.8876,148400000.0
2009-05-18 01:41:00,0.8876,0.8878,0.8876,0.8877,37200000.0
2009-05-18 01:42:00,0.88775,0.88795,0.8877,0.8877,145400000.0
2009-05-18 01:43:00,0.8877,0.8877,0.8877,0.8877,1600000.0
2009-05-18 01:44:00,0.8877,0.8877,0.8877,0.8877,8200000.0
2009-05-18 01:45:00,0.8877,0.88785,0.8877,0.8878,143600000.0
2009-05-18 01:46:00,0.88765,0.88765,0.88765,0.88765,8000000.0
2009-05-18 01:47:00,0.88765,0.8878,0.88765,0.8878,78600000.0
2009-05-18 01:48:00,0.8878,0.888,0.8878,0.8879,76800000.0
2009-05-18 01:49:00,0.8879,0.8879,0.8879,0.8879,9600000.0
2009-05-18 01:50:00,0.8879,0.8879,0.8879,0.8879,33600000.0
2009-05-18 01:51:00,0.8879,0.88795,0.8879,0.88795,32400000.0
2009-05-18 01:52:00,0.8878,0.88785,0.88775,0.88785,73400000.0
2009-05-18 01:53:00,0.88785,0.88795,0.88765,0.88765,70200000.0
2009-05-18 01:54:00,0.8877,0.8879,0.8877,0.8878,182400000.0
2009-05-18 01:55:00,0.88795,0.88795,0.88785,0.88785,22000000.0
2009-05-18 01:56:00,0.8879,0.8879,0.8877,0.8878,45200000.0
2009-05-18 01:57:00,0.88785,0.88795,0.8878,0.88795,98400000.0
2009-05-18 01:58:00,0.8879,0.88805,0.8879,0.888,27400000.0
2009-05-18 01:59:00,0.8879,0.888,0.8877,0.888,45000000.0
2009-05-18 02:00:00,0.888,0.8881,0.88785,0.8879,365199989.0
2009-05-18 02:01:00,0.8879,0.8879,0.8879,0.8879,371999985.0
2009-05-18 02:02:00,0.8879,0.8879,0.8879,0.8879,570399977.0
2009-05-18 02:03:00,0.8879,0.8879,0.8879,0.8879,991999960.0
2009-05-18 02:04:00,0.8879,0.888,0.8878,0.8878,115600002.0
2009-05-18 02:05:00,0.8878,0.8878,0.8878,0.8878,70400000.0
2009-05-18 02:06:00,0.8878,0.88805,0.8878,0.88805,191400000.0
2009-05-18 02:07:00,0.8881,0.88815,0.8881,0.8881,99400000.0
2009-05-18 02:08:00,0.88815,0.88815,0.88805,0.88815,20000000.0
2009-05-18 02:09:00,0.88815,0.8882,0.88805,0.88805,100800000.0
2009-05-18 02:10:00,0.8881,0.8882,0.88805,0.8881,50800000.0
2009-05-18 02:11:00,0.8881,0.8882,0.8881,0.8882,46400000.0
2009-05-18 02:12:00,0.8882,0.8882,0.8879,0.888,150800000.0
2009-05-18 02:13:00,0.8879,0.8881,0.8879,0.8879,143800000.0
2009-05-18 02:14:00,0.8879,0.88815,0.8879,0.8881,123200000.0
2009-05-18 02:15:00,0.8882,0.8882,0.888,0.888,115200001.0
2009-05-18 02:16:00,0.888,0.888,0.8878,0.888,76400000.0
2009-05-18 02:17:00,0.888,0.888,0.88765,0.88785,116800000.0
2009-05-18 02:18:00,0.8878,0.888,0.8877,0.88775,287199999.0
2009-05-18 02:19:00,0.8877,0.88795,0.8877,0.8879,137699999.0
2009-05-18 02:20:00,0.88765,0.88785,0.88755,0.88785,52600000.0
2009-05-18 02:21:00,0.88785,0.8881,0.8878,0.88805,405100000.0
2009-05-18 02:22:00,0.888,0.8882,0.8879,0.8879,175400000.0
2009-05-18 02:23:00,0.8879,0.8879,0.8879,0.8879,73600000.0
2009-05-18 02:24:00,0.8879,0.8879,0.8877,0.8879,466400001.0
2009-05-18 02:25:00,0.8879,0.888,0.88765,0.8878,497800001.0
2009-05-18 02:26:00,0.8878,0.8879,0.8877,0.8879,478000004.0
2009-05-18 02:27:00,0.88785,0.888,0.8877,0.8878,1293400002.0
2009-05-18 02:28:00,0.88785,0.8883,0.8878,0.8882,546999990.0
2009-05-18 02:29:00,0.8882,0.8883,0.8881,0.8882,1078399998.0
2009-05-18 02:30:00,0.8882,0.8882,0.8882,0.8882,723200000.0
2009-05-18 02:31:00,0.8882,0.8882,0.88815,0.88815,182800000.0
2009-05-18 02:32:00,0.88815,0.8882,0.88795,0.8881,155600000.0
2009-05-18 02:33:00,0.88805,0.88815,0.888,0.8881,877600003.0
2009-05-18 02:34:00,0.88815,0.88825,0.8881,0.8881,150599998.0
2009-05-18 02:35:00,0.88785,0.88805,0.8878,0.8879,40000000.0
2009-05-18 02:36:00,0.8879,0.8879,0.8879,0.8879,12800000.0
2009-05-18 02:37:00,0.8879,0.8879,0.8879,0.8879,3200000.0
2009-05-18 02:38:00,0.8879,0.8879,0.8878,0.8879,52000000.0
2009-05-18 02:39:00,0.8879,0.8879,0.8878,0.8879,184800000.0
2009-05-18 02:40:00,0.8879,0.8879,0.88775,0.8879,120200000.0
2009-05-18 02:41:00,0.88755,0.8876,0.8874,0.8876,245799999.0
2009-05-18 02:42:00,0.8876,0.88765,0.8876,0.8876,64000000.0
2009-05-18 02:43:00,0.8876,0.8876,0.8875,0.8876,1153400001.0
2009-05-18 02:44:00,0.88752,0.88752,0.88743,0.88745,695399998.0
2009-05-18 02:45:00,0.8875,0.8876,0.8875,0.8876,695399998.0
2009-05-18 02:46:00,0.8876,0.8877,0.8876,0.88765,161199998.0
2009-05-18 02:47:00,0.88765,0.88765,0.8874,0.8874,45100000.0
2009-05-18 02:48:00,0.8876,0.8876,0.8872,0.8876,65800000.0
2009-05-18 02:49:00,0.8876,0.8876,0.8876,0.8876,46000000.0
2009-05-18 02:50:00,0.8876,0.8876,0.8876,0.8876,63400000.0
2009-05-18 02:51:00,0.8876,0.8876,0.8873,0.8876,55700000.0
2009-05-18 02:52:00,0.8876,0.8876,0.8873,0.8876,35400000.0
2009-05-18 02:53:00,0.8876,0.88785,0.8876,0.8876,135800000.0
2009-05-18 02:54:00,0.8876,0.8879,0.8876,0.8879,152900000.0
2009-05-18 02:55:00,0.8879,0.88805,0.8878,0.8879,24400000.0
2009-05-18 02:56:00,0.88785,0.88795,0.8878,0.88795,46000000.0
2009-05-18 02:57:00,0.88795,0.88795,0.88765,0.88765,145600000.0
2009-05-18 02:58:00,0.8877,0.88785,0.8877,0.88775,43400000.0
2009-05-18 02:59:00,0.8878,0.8878,0.8877,0.88775,17600000.0
2009-05-18 03:00:00,0.8878,0.88815,0.8878,0.888,170800000.0
2009-05-18 03:01:00,0.88775,0.888,0.88765,0.888,55000000.0
2009-05-18 03:02:00,0.888,0.888,0.8876,0.8877,150800000.0
2009-05-18 03:03:00,0.8877,0.8877,0.88745,0.8875,150000000.0
2009-05-18 03:04:00,0.8875,0.8876,0.8874,0.8875,300000000.0
2009-05-18 03:05:00,0.8875,0.88775,0.88745,0.88775,567600000.0
2009-05-18 03:06:00,0.88775,0.88775,0.8875,0.8877,480800000.0
2009-05-18 03:07:00,0.8877,0.88775,0.8877,0.8877,362000000.0
2009-05-18 03:08:00,0.8877,0.88775,0.88745,0.8876,494200004.0
2009-05-18 03:09:00,0.8876,0.8877,0.88755,0.88755,102800000.0
2009-05-18 03:10:00,0.88755,0.8877,0.8874,0.8876,197600000.0
2009-05-18 03:11:00,0.8876,0.8877,0.8875,0.8877,196200000.0
2009-05-18 03:12:00,0.8877,0.8877,0.8877,0.8877,42000000.0
2009-05-18 03:13:00,0.88765,0.8877,0.88765,0.8877,44800000.0
2009-05-18 03:14:00,0.8877,0.8877,0.8871,0.8877,145000000.0
2009-05-18 03:15:00,0.8877,0.8877,0.8877,0.8877,102400000.0
2009-05-18 03:16:00,0.8875,0.8877,0.8875,0.8877,73600000.0
2009-05-18 03:17:00,0.8877,0.8877,0.8877,0.8877,19200000.0
2009-05-18 03:18:00,0.8877,0.8877,0.8876,0.8876,68000000.0
2009-05-18 03:19:00,0.8876,0.8876,0.8874,0.8876,84800000.0
2009-05-18 03:20:00,0.8876,0.8876,0.8874,0.8876,44000000.0
2009-05-18 03:21:00,0.8876,0.8876,0.887,0.8873,545400011.0
2009-05-18 03:22:00,0.8873,0.88735,0.8873,0.8873,146000000.0
2009-05-18 03:23:00,0.8873,0.88735,0.88715,0.8873,94400000.0
2009-05-18 03:24:00,0.8873,0.8873,0.8873,0.8873,41600000.0
2009-05-18 03:25:00,0.8873,0.8873,0.8873,0.8873,128000000.0
2009-05-18 03:26:00,0.8873,0.8873,0.8873,0.8873,70800000.0
2009-05-18 03:27:00,0.8873,0.8873,0.88705,0.8873,144600000.0
2009-05-18 03:28:00,0.8873,0.8873,0.8873,0.8873,100400000.0
2009-05-18 03:29:00,0.8873,0.8873,0.8872,0.8872,73600000.0
2009-05-18 03:30:00,0.8873,0.88735,0.8872,0.8873,161400000.0
2009-05-18 03:31:00,0.88725,0.88725,0.88715,0.8872,8200000.0
2009-05-18 03:32:00,0.8872,0.88725,0.88715,0.88715,6400000.0
2009-05-18 03:33:00,0.88715,0.8873,0.8869,0.8872,189900000.0
2009-05-18 03:34:00,0.88705,0.8872,0.88705,0.8872,11200000.0
2009-05-18 03:35:00,0.8872,0.88735,0.8872,0.88735,88800000.0
2009-05-18 03:36:00,0.8874,0.88755,0.8874,0.88745,79800000.0
2009-05-18 03:37:00,0.88745,0.88745,0.88735,0.88745,167400001.0
2009-05-18 03:38:00,0.8875,0.8875,0.8874,0.8874,94599998.0
2009-05-18 03:39:00,0.8874,0.8875,0.8873,0.8873,65200000.0
2009-05-18 03:40:00,0.8873,0.8875,0.8873,0.8875,92700000.0
2009-05-18 03:41:00,0.8875,0.8875,0.88735,0.88745,58700000.0
2009-05-18 03:42:00,0.88745,0.88775,0.8874,0.8876,179500000.0
2009-05-18 03:43:00,0.8876,0.8878,0.8876,0.8876,162200000.0
2009-05-18 03:44:00,0.8876,0.8876,0.8876,0.8876,30800000.0
2009-05-18 03:45:00,0.8876,0.8876,0.8876,0.8876,33200000.0
2009-05-18 03:46:00,0.8877,0.8877,0.8876,0.8876,415600004.0
2009-05-18 03:47:00,0.8876,0.8876,0.8876,0.8876,672000000.0
2009-05-18 03:48:00,0.8876,0.8876,0.88745,0.88745,164199996.0
2009-05-18 03:49:00,0.88745,0.8877,0.88735,0.8875,366799998.0
2009-05-18 03:50:00,0.8876,0.8877,0.8876,0.8877,205200000.0
2009-05-18 03:51:00,0.8877,0.8877,0.88765,0.88765,15300000.0
2009-05-18 03:52:00,0.88765,0.8877,0.8873,0.8873,27800000.0
2009-05-18 03:53:00,0.8877,0.8878,0.8873,0.8878,121800000.0
2009-05-18 03:54:00,0.8878,0.8878,0.8874,0.8876,104800000.0
2009-05-18 03:55:00,0.8876,0.88775,0.8875,0.8875,165399999.0
2009-05-18 03:56:00,0.8875,0.88755,0.8874,0.8875,500199999.0
2009-05-18 03:57:00,0.8875,0.88755,0.8875,0.8875,150000000.0
2009-05-18 03:58:00,0.8875,0.8876,0.8874,0.8876,143800000.0
2009-05-18 03:59:00,0.8875,0.88755,0.8874,0.8875,628399990.0
2009-05-18 04:00:00,0.8875,0.8876,0.8875,0.8876,101000000.0
2009-05-18 04:01:00,0.8876,0.8877,0.8876,0.8876,116200000.0
2009-05-18 04:02:00,0.8876,0.8876,0.88735,0.8874,283799996.0
2009-05-18 04:03:00,0.8874,0.8874,0.8874,0.8874,1600000.0
2009-05-18 04:04:00,0.88745,0.88755,0.88745,0.88745,36900000.0
2009-05-18 04:05:00,0.8875,0.8877,0.88745,0.88765,92300000.0
2009-05-18 04:06:00,0.88765,0.8877,0.88745,0.88765,107000000.0
2009-05-18 04:07:00,0.88765,0.8877,0.8876,0.88765,142900000.0
2009-05-18 04:08:00,0.88765,0.8877,0.8876,0.88765,33700000.0
2009-05-18 04:09:00,0.8876,0.88775,0.8876,0.8877,61100000.0
2009-05-18 04:10:00,0.88775,0.8878,0.8876,0.8876,660999997.0
2009-05-18 04:11:00,0.8876,0.88765,0.8876,0.88765,588399998.0
2009-05-18 04:12:00,0.8876,0.8877,0.88755,0.8876,308800000.0
2009-05-18 04:13:00,0.88755,0.88755,0.88745,0.88755,39000000.0
2009-05-18 04:14:00,0.88755,0.8876,0.8875,0.8875,240800000.0
2009-05-18 04:15:00,0.8875,0.88765,0.8875,0.8875,166400000.0
2009-05-18 04:16:00,0.8875,0.88755,0.88745,0.8875,417200001.0
2009-05-18 04:17:00,0.8875,0.88755,0.88745,0.8875,254200001.0
2009-05-18 04:18:00,0.8875,0.8876,0.8875,0.8876,101000002.0
2009-05-18 04:19:00,0.8876,0.8878,0.8876,0.8878,105400000.0
2009-05-18 04:20:00,0.8878,0.8878,0.8878,0.8878,7000000.0
2009-05-18 04:21:00,0.88765,0.88765,0.88753,0.88758,12000000.0
2009-05-18 04:22:00,0.8878,0.8878,0.8878,0.8878,15000000.0
2009-05-18 04:23:00,0.8878,0.8878,0.88755,0.8876,18600000.0
2009-05-18 04:24:00,0.8876,0.88765,0.88735,0.8874,80600000.0
2009-05-18 04:25:00,0.8874,0.8874,0.887,0.8871,206600000.0
2009-05-18 04:26:00,0.8871,0.8871,0.8869,0.8871,300700000.0
2009-05-18 04:27:00,0.8871,0.8871,0.8871,0.8871,57600000.0
2009-05-18 04:28:00,0.8871,0.8871,0.8871,0.8871,28800000.0
2009-05-18 04:29:00,0.8871,0.8876,0.8871,0.88745,68100000.0
2009-05-18 04:30:00,0.8874,0.8874,0.88735,0.88735,9600000.0
2009-05-18 04:31:00,0.8874,0.88745,0.8874,0.88745,17200000.0
2009-05-18 04:32:00,0.8875,0.8875,0.8874,0.8874,69700000.0
2009-05-18 04:33:00,0.8874,0.88745,0.8874,0.8874,26600000.0
2009-05-18 04:34:00,0.88735,0.88735,0.88735,0.88735,6000000.0
2009-05-18 04:35:00,0.88735,0.88735,0.8873,0.88735,25200000.0
2009-05-18 04:36:00,0.88735,0.88745,0.8872,0.8874,105100000.0
2009-05-18 04:37:00,0.88745,0.88755,0.88745,0.88755,72000000.0
2009-05-18 04:38:00,0.88755,0.88755,0.88755,0.88755,26000000.0
2009-05-18 04:39:00,0.88755,0.88755,0.8875,0.8875,41000000.0
2009-05-18 04:40:00,0.88755,0.88755,0.8875,0.8875,11000000.0
2009-05-18 04:41:00,0.8875,0.88755,0.8875,0.8875,61200000.0
2009-05-18 04:42:00,0.8875,0.88755,0.8875,0.8875,116400000.0
2009-05-18 04:43:00,0.8875,0.8875,0.8875,0.8875,31000000.0
2009-05-18 04:44:00,0.8875,0.8875,0.8875,0.8875,26400000.0
2009-05-18 04:45:00,0.8875,0.8875,0.8875,0.8875,56400000.0
2009-05-18 04:46:00,0.8875,0.8875,0.8875,0.8875,47400000.0
2009-05-18 04:47:00,0.8875,0.8875,0.8875,0.8875,4400000.0
2009-05-18 04:48:00,0.8875,0.8875,0.8875,0.8875,2200000.0
2009-05-18 04:49:00,0.8875,0.8875,0.88745,0.88745,18800000.0
2009-05-18 04:50:00,0.88735,0.88745,0.88735,0.8874,9000000.0
2009-05-18 04:51:00,0.8874,0.8874,0.8874,0.8874,5000000.0
2009-05-18 04:52:00,0.8874,0.88755,0.8874,0.88745,31000000.0
2009-05-18 04:53:00,0.8875,0.8876,0.8875,0.8876,13400000.0
2009-05-18 04:54:00,0.88755,0.8876,0.8875,0.8875,13800000.0
2009-05-18 04:55:00,0.8875,0.8876,0.8875,0.88755,27200000.0
2009-05-18 04:56:00,0.8875,0.8875,0.88745,0.8875,25000000.0
2009-05-18 04:57:00,0.8875,0.8875,0.8875,0.8875,7200000.0
2009-05-18 04:58:00,0.8875,0.8877,0.8875,0.8877,36200000.0
2009-05-18 04:59:00,0.8877,0.8877,0.8875,0.8875,83800000.0
2009-05-18 05:00:00,0.88755,0.8876,0.8875,0.8875,125500000.0
2009-05-18 05:01:00,0.8875,0.8875,0.8875,0.8875,36400000.0
2009-05-18 05:02:00,0.8876,0.8876,0.8875,0.8875,60400000.0
2009-05-18 05:03:00,0.8875,0.8875,0.8874,0.8875,98400002.0
2009-05-18 05:04:00,0.8875,0.8876,0.8875,0.88755,49800000.0
2009-05-18 05:05:00,0.8875,0.88755,0.88745,0.8875,136200000.0
2009-05-18 05:06:00,0.8875,0.88755,0.8875,0.88755,106200000.0
2009-05-18 05:07:00,0.88755,0.88755,0.8875,0.8875,7600000.0
2009-05-18 05:08:00,0.8875,0.8875,0.8875,0.8875,2800000.0
2009-05-18 05:09:00,0.8875,0.8875,0.8875,0.8875,20000000.0
2009-05-18 05:10:00,0.8875,0.88755,0.8875,0.8875,23000000.0
2009-05-18 05:11:00,0.8875,0.8875,0.8875,0.8875,7200000.0
2009-05-18 05:12:00,0.88729,0.88743,0.88727,0.88727,40000000.0
2009-05-18 05:13:00,0.88755,0.88755,0.8874,0.8874,13800000.0
2009-05-18 05:14:00,0.8874,0.8875,0.8874,0.8875,138800000.0
2009-05-18 05:15:00,0.88755,0.88775,0.8875,0.8876,90999998.0
2009-05-18 05:16:00,0.8877,0.8878,0.8877,0.8877,18800000.0
2009-05-18 05:17:00,0.8877,0.8877,0.88765,0.88765,9600000.0
2009-05-18 05:18:00,0.8877,0.8877,0.8877,0.8877,23600000.0
2009-05-18 05:19:00,0.8877,0.8877,0.8877,0.8877,7000000.0
2009-05-18 05:20:00,0.8876,0.8878,0.8876,0.88765,92400000.0
2009-05-18 05:21:00,0.8878,0.88785,0.8877,0.88785,50000000.0
2009-05-18 05:22:00,0.88785,0.88785,0.8874,0.8874,57400000.0
2009-05-18 05:23:00,0.8874,0.88745,0.8874,0.88745,19000000.0
2009-05-18 05:24:00,0.88745,0.88745,0.8874,0.8874,49000000.0
2009-05-18 05:25:00,0.8874,0.8874,0.8874,0.8874,17600000.0
2009-05-18 05:26:00,0.8874,0.8874,0.8874,0.8874,26800000.0
2009-05-18 05:27:00,0.8874,0.8874,0.8874,0.8874,39600000.0
2009-05-18 05:28:00,0.8874,0.8874,0.8874,0.8874,6600000.0
2009-05-18 05:29:00,0.8874,0.8874,0.8874,0.8874,8800000.0
2009-05-18 05:30:00,0.8874,0.8875,0.8874,0.88745,38000000.0
2009-05-18 05:31:00,0.8875,0.8875,0.88745,0.88745,10800000.0
2009-05-18 05:32:00,0.8875,0.8875,0.8875,0.8875,9600000.0
2009-05-18 05:33:00,0.8875,0.8875,0.8873,0.8873,73400000.0
2009-05-18 05:34:00,0.8873,0.8873,0.8873,0.8873,28800000.0
2009-05-18 05:35:00,0.8872,0.8872,0.8868,0.8872,52600000.0
2009-05-18 05:36:00,0.8872,0.8872,0.8867,0.8868,73500000.0
2009-05-18 05:37:00,0.8868,0.8868,0.8868,0.8868,16400000.0
2009-05-18 05:38:00,0.8868,0.88715,0.8868,0.887,70600000.0
2009-05-18 05:39:00,0.887,0.887,0.887,0.887,115600000.0
2009-05-18 05:40:00,0.887,0.887,0.8869,0.8869,123200000.0
2009-05-18 05:41:00,0.8869,0.8869,0.8869,0.8869,40000000.0
2009-05-18 05:42:00,0.8869,0.8869,0.8869,0.8869,112000000.0
2009-05-18 05:43:00,0.88675,0.88675,0.88675,0.88675,1000000.0
2009-05-18 05:44:00,0.8869,0.8869,0.8869,0.8869,272000000.0
2009-05-18 05:45:00,0.8869,0.8869,0.8869,0.8869,168000000.0
2009-05-18 05:46:00,0.8869,0.8869,0.88655,0.8869,192600000.0
2009-05-18 05:47:00,0.8869,0.8869,0.8865,0.8868,25000000.0
2009-05-18 05:48:00,0.8868,0.8869,0.8868,0.8869,137800000.0
2009-05-18 05:49:00,0.8869,0.8869,0.88665,0.8869,97400000.0
2009-05-18 05:50:00,0.8869,0.8869,0.8869,0.8869,40000000.0
2009-05-18 05:51:00,0.8869,0.8869,0.8869,0.8869,34200000.0
2009-05-18 05:52:00,0.8869,0.8869,0.8869,0.8869,52000000.0
2009-05-18 05:53:00,0.8869,0.88695,0.8869,0.8869,75400000.0
2009-05-18 05:54:00,0.88686,0.88686,0.88658,0.88658,45800000.0
2009-05-18 05:55:00,0.8869,0.88695,0.8869,0.88695,29800000.0
2009-05-18 05:56:00,0.88695,0.88695,0.88695,0.88695,6000000.0
2009-05-18 05:57:00,0.88695,0.88695,0.88685,0.88695,22800000.0
2009-05-18 05:58:00,0.88695,0.88695,0.88695,0.88695,6400000.0
2009-05-18 05:59:00,0.88695,0.88705,0.88695,0.88705,26200000.0
2009-05-18 06:00:00,0.88692,0.88702,0.88692,0.88698,205000000.0
2009-05-18 06:01:00,0.88705,0.88735,0.887,0.8872,87400000.0
2009-05-18 06:02:00,0.8872,0.8872,0.8872,0.8872,13800000.0
2009-05-18 06:03:00,0.8872,0.88725,0.8872,0.8872,11000000.0
2009-05-18 06:04:00,0.88725,0.88735,0.8872,0.8872,9000000.0
2009-05-18 06:05:00,0.8872,0.8872,0.8872,0.8872,60800000.0
2009-05-18 06:06:00,0.8872,0.8872,0.8872,0.8872,20800000.0
2009-05-18 06:07:00,0.8872,0.8872,0.8872,0.8872,57600000.0
2009-05-18 06:08:00,0.8872,0.8872,0.8872,0.8872,52800000.0
2009-05-18 06:09:00,0.8872,0.8872,0.8872,0.8872,22400000.0
2009-05-18 06:10:00,0.8872,0.8872,0.887,0.8872,40200000.0
2009-05-18 06:11:00,0.8872,0.8872,0.88695,0.887,24800000.0
2009-05-18 06:12:00,0.8872,0.8872,0.887,0.8872,13600000.0
2009-05-18 06:13:00,0.8872,0.8872,0.887,0.8872,33600000.0
2009-05-18 06:14:00,0.887,0.8872,0.887,0.887,14400000.0
2009-05-18 06:15:00,0.88715,0.8872,0.88695,0.8872,26400000.0
2009-05-18 06:16:00,0.8872,0.8872,0.8872,0.8872,33600000.0
2009-05-18 06:17:00,0.8872,0.8872,0.88695,0.887,31200000.0
2009-05-18 06:18:00,0.88705,0.88705,0.887,0.887,8000000.0
2009-05-18 06:19:00,0.8871,0.8873,0.88705,0.8873,39600000.0
2009-05-18 06:20:00,0.8872,0.8873,0.8872,0.8873,11600000.0
2009-05-18 06:21:00,0.8873,0.8873,0.8873,0.8873,14000000.0
2009-05-18 06:22:00,0.88725,0.8873,0.8872,0.8872,20800000.0
2009-05-18 06:23:00,0.8872,0.8873,0.8872,0.88725,9000000.0
2009-05-18 06:24:00,0.8872,0.8872,0.8872,0.8872,9800000.0
2009-05-18 06:25:00,0.88715,0.8872,0.88715,0.8872,22200000.0
2009-05-18 06:26:00,0.8872,0.8872,0.88705,0.88705,22800000.0
2009-05-18 06:27:00,0.8872,0.8872,0.8872,0.8872,29200000.0
2009-05-18 06:28:00,0.88707,0.88715,0.88707,0.8871,352200000.0
2009-05-18 06:29:00,0.8872,0.8872,0.8872,0.8872,6400000.0
2009-05-18 06:30:00,0.8872,0.8872,0.8872,0.8872,13600000.0
2009-05-18 06:31:00,0.8872,0.8872,0.8868,0.887,90900000.0
2009-05-18 06:32:00,0.8871,0.88715,0.887,0.887,43400000.0
2009-05-18 06:33:00,0.887,0.887,0.887,0.887,28400000.0
2009-05-18 06:34:00,0.887,0.8871,0.887,0.8871,49200000.0
2009-05-18 06:35:00,0.88705,0.8871,0.887,0.8871,662400004.0
2009-05-18 06:36:00,0.8871,0.8872,0.8871,0.8872,336600000.0
2009-05-18 06:37:00,0.8871,0.8877,0.8871,0.8876,194300000.0
2009-05-18 06:38:00,0.8876,0.8876,0.8876,0.8876,110400000.0
2009-05-18 06:39:00,0.8876,0.8877,0.8876,0.88765,109400000.0
2009-05-18 06:40:00,0.88765,0.8877,0.8876,0.8877,102400000.0
2009-05-18 06:41:00,0.8877,0.88775,0.8876,0.88775,76800000.0
2009-05-18 06:42:00,0.88775,0.88775,0.8877,0.8877,39000000.0
2009-05-18 06:43:00,0.8877,0.8877,0.8874,0.8877,73500000.0
2009-05-18 06:44:00,0.8877,0.8877,0.8877,0.8877,28000000.0
2009-05-18 06:45:00,0.8877,0.8877,0.8874,0.8876,7600000.0
2009-05-18 06:46:00,0.88735,0.8874,0.8873,0.8874,107600000.0
2009-05-18 06:47:00,0.8874,0.88745,0.8873,0.8874,177600000.0
2009-05-18 06:48:00,0.8874,0.8876,0.8871,0.8871,62500000.0
2009-05-18 06:49:00,0.8872,0.8873,0.8871,0.88715,449800001.0
2009-05-18 06:50:00,0.8872,0.8872,0.88705,0.88715,665400010.0
2009-05-18 06:51:00,0.8873,0.8873,0.8873,0.8873,8800000.0
2009-05-18 06:52:00,0.88715,0.8874,0.88715,0.8874,292000000.0
2009-05-18 06:53:00,0.8874,0.8874,0.8874,0.8874,72600000.0
2009-05-18 06:54:00,0.8874,0.88775,0.8874,0.88755,113000000.0
2009-05-18 06:55:00,0.8876,0.8877,0.8875,0.8876,611400000.0
2009-05-18 06:56:00,0.8876,0.88775,0.88755,0.8877,239600004.0
2009-05-18 06:57:00,0.88765,0.88765,0.88765,0.88765,1600000.0
2009-05-18 06:58:00,0.88765,0.88765,0.8876,0.88765,37600000.0
2009-05-18 06:59:00,0.8877,0.8878,0.8877,0.8878,56800000.0
2009-05-18 07:00:00,0.88775,0.8878,0.88765,0.8877,42400000.0
2009-05-18 07:01:00,0.88785,0.88785,0.88775,0.88775,16900000.0
2009-05-18 07:02:00,0.8878,0.8879,0.8878,0.8878,89900000.0
2009-05-18 07:03:00,0.8878,0.8878,0.8878,0.8878,74400000.0
2009-05-18 07:04:00,0.88765,0.88765,0.88765,0.88765,5600000.0
2009-05-18 07:05:00,0.88765,0.8877,0.8876,0.8876,43200000.0
2009-05-18 07:06:00,0.88755,0.8877,0.88755,0.8876,89600000.0
2009-05-18 07:07:00,0.88765,0.88775,0.88765,0.88765,40600000.0
2009-05-18 07:08:00,0.88775,0.88775,0.88765,0.88775,10800000.0
2009-05-18 07:09:00,0.88775,0.8878,0.88755,0.8878,57200000.0
2009-05-18 07:10:00,0.8878,0.8878,0.8874,0.8874,85000000.0
2009-05-18 07:11:00,0.8874,0.88745,0.8873,0.8874,63800000.0
2009-05-18 07:12:00,0.8874,0.8875,0.88735,0.88735,51800000.0
2009-05-18 07:13:00,0.88745,0.88745,0.8872,0.8873,132600000.0
2009-05-18 07:14:00,0.8874,0.88765,0.8872,0.88735,365800002.0
2009-05-18 07:15:00,0.8874,0.8874,0.8872,0.8873,141800000.0
2009-05-18 07:16:00,0.8873,0.88735,0.88725,0.88725,171200000.0
2009-05-18 07:17:00,0.88735,0.8875,0.88725,0.88745,138000000.0
2009-05-18 07:18:00,0.8874,0.88745,0.8873,0.88735,154800000.0
2009-05-18 07:19:00,0.88735,0.8874,0.887,0.8873,134000001.0
2009-05-18 07:20:00,0.8873,0.8873,0.8873,0.8873,25600000.0
2009-05-18 07:21:00,0.8873,0.8873,0.88705,0.8873,61800000.0
2009-05-18 07:22:00,0.8873,0.8874,0.8873,0.8874,168600000.0
2009-05-18 07:23:00,0.8874,0.8874,0.8873,0.8873,62400000.0
2009-05-18 07:24:00,0.8873,0.8874,0.8873,0.8873,163600000.0
2009-05-18 07:25:00,0.8873,0.8873,0.8871,0.88725,193600000.0
2009-05-18 07:26:00,0.88725,0.88735,0.88725,0.8873,242800000.0
2009-05-18 07:27:00,0.8873,0.88755,0.88725,0.8875,187200000.0
2009-05-18 07:28:00,0.8875,0.8876,0.8875,0.8876,267200000.0
2009-05-18 07:29:00,0.8876,0.8876,0.8875,0.8875,81000000.0
2009-05-18 07:30:00,0.8874,0.8875,0.8874,0.8874,472799999.0
2009-05-18 07:31:00,0.8874,0.8877,0.8874,0.88755,74700000.0
2009-05-18 07:32:00,0.8876,0.8877,0.8875,0.8876,51800000.0
2009-05-18 07:33:00,0.8876,0.8877,0.88755,0.8877,49000000.0
2009-05-18 07:34:00,0.8876,0.8877,0.88755,0.8876,107600000.0
2009-05-18 07:35:00,0.8876,0.8877,0.8876,0.8877,148200000.0
2009-05-18 07:36:00,0.8877,0.8877,0.8877,0.8877,19800000.0
2009-05-18 07:37:00,0.8877,0.8877,0.8877,0.8877,24000000.0
2009-05-18 07:38:00,0.8877,0.8877,0.8877,0.8877,20000000.0
2009-05-18 07:39:00,0.8877,0.8877,0.88725,0.8873,334000003.0
2009-05-18 07:40:00,0.8873,0.8873,0.8873,0.8873,40000000.0
2009-05-18 07:41:00,0.8873,0.8874,0.88725,0.8873,80800000.0
2009-05-18 07:42:00,0.8873,0.88765,0.88725,0.8876,122000000.0
2009-05-18 07:43:00,0.8877,0.8877,0.88745,0.8877,47200000.0
2009-05-18 07:44:00,0.8877,0.8877,0.8877,0.8877,45000000.0
2009-05-18 07:45:00,0.8877,0.8877,0.8877,0.8877,31000000.0
2009-05-18 07:46:00,0.8877,0.8877,0.8877,0.8877,19400000.0
2009-05-18 07:47:00,0.8877,0.88785,0.8877,0.8878,110000000.0
2009-05-18 07:48:00,0.8878,0.8881,0.8878,0.888,58800000.0
2009-05-18 07:49:00,0.888,0.888,0.88785,0.88785,141600000.0
2009-05-18 07:50:00,0.8879,0.88795,0.8878,0.8879,249199999.0
2009-05-18 07:51:00,0.88795,0.888,0.8878,0.88795,630999987.0
2009-05-18 07:52:00,0.8879,0.88795,0.8874,0.88755,322800000.0
2009-05-18 07:53:00,0.8875,0.88805,0.8875,0.8878,292499996.0
2009-05-18 07:54:00,0.8878,0.88785,0.8878,0.8878,627999979.0
2009-05-18 07:55:00,0.8878,0.8878,0.8877,0.8878,51400000.0
2009-05-18 07:56:00,0.8879,0.8879,0.88725,0.88755,195100000.0
2009-05-18 07:57:00,0.8876,0.88775,0.8875,0.88775,370599999.0
2009-05-18 07:58:00,0.88775,0.88785,0.8877,0.8877,608600002.0
2009-05-18 07:59:00,0.8877,0.88785,0.8876,0.8876,1650599999.0
2009-05-18 08:00:00,0.8876,0.88775,0.8876,0.8876,249400000.0
2009-05-18 08:01:00,0.88765,0.8878,0.8875,0.8878,199900000.0
2009-05-18 08:02:00,0.88775,0.88785,0.8876,0.88775,203100000.0
2009-05-18 08:03:00,0.88775,0.888,0.88775,0.88795,74600000.0
2009-05-18 08:04:00,0.888,0.8884,0.88795,0.88825,147800000.0
2009-05-18 08:05:00,0.8883,0.8884,0.8883,0.8884,104800000.0
2009-05-18 08:06:00,0.8884,0.88845,0.8883,0.8884,103600001.0
2009-05-18 08:07:00,0.8884,0.8887,0.8883,0.8886,162900000.0
2009-05-18 08:08:00,0.8886,0.8893,0.88855,0.8887,227700000.0
2009-05-18 08:09:00,0.8884,0.889,0.8884,0.8887,165400000.0
2009-05-18 08:10:00,0.8887,0.8887,0.88845,0.8887,52600000.0
2009-05-18 08:11:00,0.8887,0.8887,0.88845,0.8887,76100000.0
2009-05-18 08:12:00,0.8887,0.8887,0.8885,0.8885,24600000.0
2009-05-18 08:13:00,0.8885,0.8885,0.88815,0.88815,36000000.0
2009-05-18 08:14:00,0.8882,0.8883,0.88805,0.8882,168600000.0
2009-05-18 08:15:00,0.88825,0.8883,0.888,0.8881,111400000.0
2009-05-18 08:16:00,0.88815,0.88825,0.88805,0.8882,111400000.0
2009-05-18 08:17:00,0.8882,0.8882,0.8878,0.88785,152600000.0
2009-05-18 08:18:00,0.88785,0.88805,0.88785,0.88795,86800000.0
2009-05-18 08:19:00,0.888,0.8882,0.88795,0.8881,205000000.0
2009-05-18 08:20:00,0.8881,0.8881,0.8877,0.88785,182900000.0
2009-05-18 08:21:00,0.88785,0.888,0.8877,0.888,406400000.0
2009-05-18 08:22:00,0.888,0.8882,0.888,0.888,180800000.0
2009-05-18 08:23:00,0.888,0.888,0.8879,0.888,89600000.0
2009-05-18 08:24:00,0.888,0.88815,0.88795,0.88815,50600000.0
2009-05-18 08:25:00,0.88815,0.88875,0.88815,0.88865,189800000.0
2009-05-18 08:26:00,0.8886,0.8889,0.8886,0.8888,337400000.0
2009-05-18 08:27:00,0.8888,0.8889,0.8887,0.8889,282800000.0
2009-05-18 08:28:00,0.8889,0.88895,0.8888,0.88885,199600000.0
2009-05-18 08:29:00,0.8888,0.88895,0.88875,0.88885,329800000.0
2009-05-18 08:30:00,0.88885,0.8889,0.88855,0.8887,298000000.0
2009-05-18 08:31:00,0.8887,0.8888,0.8886,0.88865,218400000.0
2009-05-18 08:32:00,0.8886,0.88875,0.8886,0.8886,314199999.0
2009-05-18 08:33:00,0.8886,0.8886,0.88795,0.88835,258300000.0
2009-05-18 08:34:00,0.88835,0.88835,0.88815,0.88815,345600000.0
2009-05-18 08:35:00,0.88815,0.88835,0.88815,0.8883,357999996.0
2009-05-18 08:36:00,0.8883,0.88865,0.8881,0.88865,447399998.0
2009-05-18 08:37:00,0.8886,0.8887,0.8883,0.88835,570000000.0
2009-05-18 08:38:00,0.8885,0.88865,0.8885,0.88865,255600000.0
2009-05-18 08:39:00,0.88865,0.88875,0.88855,0.88865,211200000.0
2009-05-18 08:40:00,0.8886,0.889,0.88855,0.8889,358900000.0
2009-05-18 08:41:00,0.88885,0.88905,0.8888,0.8889,285800000.0
2009-05-18 08:42:00,0.8889,0.8889,0.8885,0.8887,203200000.0
2009-05-18 08:43:00,0.8887,0.8887,0.88835,0.8884,235200000.0
2009-05-18 08:44:00,0.8884,0.8887,0.88835,0.8887,326600000.0
2009-05-18 08:45:00,0.88865,0.8887,0.88845,0.8886,217200000.0
2009-05-18 08:46:00,0.8886,0.8886,0.88835,0.8885,177800000.0
2009-05-18 08:47:00,0.88845,0.88865,0.88845,0.8885,192900000.0
2009-05-18 08:48:00,0.8885,0.88855,0.8883,0.88835,421799999.0
2009-05-18 08:49:00,0.88835,0.8885,0.8883,0.8884,558399997.0
2009-05-18 08:50:00,0.8884,0.8885,0.8883,0.8884,387700000.0
2009-05-18 08:51:00,0.8884,0.8884,0.88825,0.8884,774200010.0
2009-05-18 08:52:00,0.8884,0.88845,0.8883,0.8883,164000000.0
2009-05-18 08:53:00,0.8883,0.8883,0.8881,0.8881,399800001.0
2009-05-18 08:54:00,0.8881,0.88825,0.88805,0.88815,133600001.0
2009-05-18 08:55:00,0.88815,0.8883,0.88805,0.8882,240700000.0
2009-05-18 08:56:00,0.88825,0.8883,0.8881,0.8881,149800000.0
2009-05-18 08:57:00,0.8881,0.8884,0.8881,0.88835,332100000.0
2009-05-18 08:58:00,0.88835,0.8885,0.88835,0.8885,129600000.0
2009-05-18 08:59:00,0.88845,0.8885,0.8883,0.88835,293400000.0
2009-05-18 09:00:00,0.88835,0.88835,0.88765,0.8879,824699999.0
2009-05-18 09:01:00,0.8879,0.8882,0.8875,0.88795,411499999.0
2009-05-18 09:02:00,0.88795,0.8882,0.8879,0.8881,452600000.0
2009-05-18 09:03:00,0.8881,0.8882,0.8881,0.8882,205200000.0
2009-05-18 09:04:00,0.8882,0.88875,0.88815,0.8886,315600001.0
2009-05-18 09:05:00,0.8886,0.8887,0.8885,0.8886,510300000.0
2009-05-18 09:06:00,0.8886,0.88905,0.8886,0.8887,284400000.0
2009-05-18 09:07:00,0.8887,0.8889,0.8887,0.8888,137000000.0
2009-05-18 09:08:00,0.88865,0.8887,0.8885,0.88855,409600000.0
2009-05-18 09:09:00,0.8886,0.8888,0.88855,0.8888,290200000.0
2009-05-18 09:10:00,0.88875,0.8888,0.8885,0.8887,696400008.0
2009-05-18 09:11:00,0.8887,0.8888,0.88865,0.8887,450400002.0
2009-05-18 09:12:00,0.8887,0.88875,0.8885,0.8886,491600001.0
2009-05-18 09:13:00,0.8886,0.8886,0.8883,0.8883,450000000.0
2009-05-18 09:14:00,0.8883,0.8883,0.88795,0.88805,246500000.0
2009-05-18 09:15:00,0.88805,0.88815,0.88795,0.88795,651000000.0
2009-05-18 09:16:00,0.88795,0.88795,0.8879,0.8879,136000000.0
2009-05-18 09:17:00,0.8879,0.88835,0.88785,0.88825,415800000.0
2009-05-18 09:18:00,0.88825,0.8883,0.8881,0.8881,256000000.0
2009-05-18 09:19:00,0.8881,0.88815,0.88805,0.8881,174000000.0
2009-05-18 09:20:00,0.8881,0.8885,0.8881,0.8884,829000000.0
2009-05-18 09:21:00,0.8884,0.88855,0.8881,0.8881,533600000.0
2009-05-18 09:22:00,0.8882,0.88825,0.8881,0.8882,312900000.0
2009-05-18 09:23:00,0.8882,0.8883,0.8881,0.8882,681600001.0
2009-05-18 09:24:00,0.8882,0.8884,0.8882,0.8882,533400000.0
2009-05-18 09:25:00,0.8882,0.8884,0.88815,0.88825,486800001.0
2009-05-18 09:26:00,0.88825,0.8883,0.88815,0.8883,530400000.0
2009-05-18 09:27:00,0.8883,0.88855,0.88825,0.8884,610099997.0
2009-05-18 09:28:00,0.8884,0.88845,0.8882,0.8883,338800000.0
2009-05-18 09:29:00,0.8883,0.8883,0.8879,0.8879,376599999.0
2009-05-18 09:30:00,0.8879,0.8879,0.8875,0.8876,498999998.0
2009-05-18 09:31:00,0.8876,0.88775,0.88755,0.8876,586200003.0
2009-05-18 09:32:00,0.8876,0.88775,0.8876,0.8876,388700000.0
2009-05-18 09:33:00,0.8876,0.8877,0.8875,0.8876,462800003.0
2009-05-18 09:34:00,0.88765,0.8877,0.88765,0.88765,132100000.0
2009-05-18 09:35:00,0.88765,0.88765,0.88705,0.88705,315000000.0
2009-05-18 09:36:00,0.88705,0.8873,0.887,0.88715,522000000.0
2009-05-18 09:37:00,0.88715,0.8874,0.88715,0.88735,271600000.0
2009-05-18 09:38:00,0.88735,0.88735,0.8872,0.8873,144200000.0
2009-05-18 09:39:00,0.8873,0.8873,0.88725,0.88725,147800000.0
2009-05-18 09:40:00,0.8873,0.88765,0.8873,0.88765,191400000.0
2009-05-18 09:41:00,0.88755,0.8877,0.88725,0.88745,418600000.0
2009-05-18 09:42:00,0.88745,0.8875,0.8871,0.88725,334600001.0
2009-05-18 09:43:00,0.88725,0.8873,0.887,0.887,384400000.0
2009-05-18 09:44:00,0.887,0.88705,0.8868,0.88695,483000000.0
2009-05-18 09:45:00,0.887,0.88705,0.8868,0.88695,383600000.0
2009-05-18 09:46:00,0.88695,0.88695,0.88655,0.88665,243700000.0
2009-05-18 09:47:00,0.88665,0.88665,0.88655,0.8866,276800000.0
2009-05-18 09:48:00,0.8866,0.8867,0.8864,0.8864,353600000.0
2009-05-18 09:49:00,0.8864,0.8865,0.8863,0.88635,244000000.0
2009-05-18 09:50:00,0.88635,0.8864,0.8861,0.8861,332400001.0
2009-05-18 09:51:00,0.8861,0.8863,0.8861,0.8862,290600000.0
2009-05-18 09:52:00,0.8862,0.88625,0.88555,0.88575,443200000.0
2009-05-18 09:53:00,0.8857,0.8859,0.8857,0.8859,292600000.0
2009-05-18 09:54:00,0.8858,0.8859,0.8856,0.8856,379000000.0
2009-05-18 09:55:00,0.8856,0.88565,0.88535,0.8855,512400000.0
2009-05-18 09:56:00,0.8855,0.8861,0.88545,0.8861,380000001.0
2009-05-18 09:57:00,0.8861,0.8861,0.88585,0.886,471500000.0
2009-05-18 09:58:00,0.886,0.886,0.88575,0.8859,469200000.0
2009-05-18 09:59:00,0.8859,0.886,0.88585,0.88595,467000000.0
2009-05-18 10:00:00,0.88595,0.886,0.8859,0.88595,273000000.0
2009-05-18 10:01:00,0.88595,0.886,0.88585,0.886,272600000.0
2009-05-18 10:02:00,0.88605,0.8866,0.88605,0.88635,306800000.0
2009-05-18 10:03:00,0.8863,0.88645,0.8862,0.8862,420600000.0
2009-05-18 10:04:00,0.8862,0.8862,0.8859,0.886,203600000.0
2009-05-18 10:05:00,0.88605,0.8863,0.886,0.8863,428600000.0
2009-05-18 10:06:00,0.8863,0.8863,0.88605,0.88605,303400000.0
2009-05-18 10:07:00,0.88605,0.88625,0.88605,0.88615,349000000.0
2009-05-18 10:08:00,0.88615,0.88625,0.88605,0.88625,150200000.0
2009-05-18 10:09:00,0.88615,0.88625,0.88605,0.88615,112600000.0
2009-05-18 10:10:00,0.88615,0.88625,0.8861,0.8861,243800000.0
2009-05-18 10:11:00,0.8861,0.88615,0.88585,0.8859,418200000.0
2009-05-18 10:12:00,0.88585,0.88595,0.88585,0.8859,163600000.0
2009-05-18 10:13:00,0.8859,0.88595,0.8858,0.88585,227800000.0
2009-05-18 10:14:00,0.88585,0.8859,0.88575,0.88575,292600000.0
2009-05-18 10:15:00,0.88575,0.88605,0.88575,0.88605,331200000.0
2009-05-18 10:16:00,0.88605,0.8861,0.8859,0.88595,108200000.0
2009-05-18 10:17:00,0.88595,0.88595,0.8852,0.8853,363400000.0
2009-05-18 10:18:00,0.8853,0.88545,0.8847,0.8847,762000000.0
2009-05-18 10:19:00,0.8847,0.88485,0.8844,0.8845,519600000.0
2009-05-18 10:20:00,0.8846,0.88465,0.88355,0.88365,707800000.0
2009-05-18 10:21:00,0.8837,0.8839,0.8836,0.8839,304000000.0
2009-05-18 10:22:00,0.8839,0.8843,0.88385,0.8843,248800000.0
2009-05-18 10:23:00,0.8843,0.88435,0.88405,0.8842,244600000.0
2009-05-18 10:24:00,0.8842,0.88425,0.8841,0.88415,280000000.0
2009-05-18 10:25:00,0.8842,0.8842,0.884,0.88415,367200000.0
2009-05-18 10:26:00,0.88415,0.8842,0.884,0.8841,152100000.0
2009-05-18 10:27:00,0.8841,0.8841,0.8841,0.8841,64600000.0
2009-05-18 10:28:00,0.8841,0.8842,0.8841,0.8841,51400000.0
2009-05-18 10:29:00,0.88415,0.8842,0.8841,0.8841,89600000.0
2009-05-18 10:30:00,0.88415,0.88425,0.8841,0.88415,111400000.0
2009-05-18 10:31:00,0.88415,0.8842,0.88405,0.8841,98800000.0
2009-05-18 10:32:00,0.8841,0.88415,0.88395,0.8841,186000000.0
2009-05-18 10:33:00,0.88405,0.88405,0.8838,0.8839,103200000.0
2009-05-18 10:34:00,0.884,0.88405,0.88375,0.88375,109900000.0
2009-05-18 10:35:00,0.88385,0.88385,0.88375,0.88375,124000000.0
2009-05-18 10:36:00,0.88385,0.8839,0.88375,0.8839,42200000.0
2009-05-18 10:37:00,0.8839,0.8839,0.88355,0.88355,200600000.0
2009-05-18 10:38:00,0.8835,0.88365,0.8835,0.88365,246400000.0
2009-05-18 10:39:00,0.88365,0.88365,0.8835,0.8835,115600000.0
2009-05-18 10:40:00,0.8835,0.8837,0.8835,0.8836,255000000.0
2009-05-18 10:41:00,0.8836,0.88365,0.88355,0.8836,169000000.0
2009-05-18 10:42:00,0.8836,0.8836,0.88345,0.88355,334100000.0
2009-05-18 10:43:00,0.88355,0.8837,0.8835,0.8836,181300000.0
2009-05-18 10:44:00,0.8835,0.8836,0.8832,0.8834,384200000.0
2009-05-18 10:45:00,0.88335,0.88355,0.88335,0.88345,257200000.0
2009-05-18 10:46:00,0.88345,0.8837,0.88345,0.8837,241400000.0
2009-05-18 10:47:00,0.8837,0.88385,0.88355,0.88385,236000000.0
2009-05-18 10:48:00,0.8837,0.8841,0.8837,0.884,206800000.0
2009-05-18 10:49:00,0.88415,0.88415,0.88385,0.88385,352800000.0
2009-05-18 10:50:00,0.8839,0.88425,0.8839,0.88415,236400000.0
2009-05-18 10:51:00,0.88415,0.8842,0.8837,0.8838,442900000.0
2009-05-18 10:52:00,0.8838,0.8841,0.8838,0.8841,215400000.0
2009-05-18 10:53:00,0.8841,0.8841,0.88375,0.8838,353600000.0
2009-05-18 10:54:00,0.88367,0.88402,0.88359,0.88388,460000000.0
2009-05-18 10:55:00,0.88401,0.88416,0.88352,0.88411,485000000.0
2009-05-18 10:56:00,0.8842,0.88425,0.8837,0.8837,411200000.0
2009-05-18 10:57:00,0.8837,0.8838,0.8837,0.88375,167000000.0
2009-05-18 10:58:00,0.88375,0.88385,0.8833,0.8833,377800000.0
2009-05-18 10:59:00,0.8833,0.8834,0.8827,0.8828,458000001.0
2009-05-18 11:00:00,0.88285,0.88285,0.88245,0.8825,461800000.0
2009-05-18 11:01:00,0.8825,0.8825,0.8821,0.88235,410400000.0
2009-05-18 11:02:00,0.88235,0.8827,0.8823,0.88255,466600000.0
2009-05-18 11:03:00,0.88255,0.8828,0.88255,0.88275,338800000.0
2009-05-18 11:04:00,0.88275,0.88275,0.8822,0.8822,245400000.0
2009-05-18 11:05:00,0.88215,0.8823,0.88205,0.88225,503100000.0
2009-05-18 11:06:00,0.8823,0.88315,0.8823,0.88305,434200000.0
2009-05-18 11:07:00,0.883,0.88335,0.883,0.8832,270800000.0
2009-05-18 11:08:00,0.8832,0.8832,0.88255,0.88255,416800000.0
2009-05-18 11:09:00,0.88255,0.8826,0.8822,0.8822,345600000.0
2009-05-18 11:10:00,0.8822,0.88235,0.8822,0.88225,281600000.0
2009-05-18 11:11:00,0.8823,0.88245,0.88215,0.88245,236600000.0
2009-05-18 11:12:00,0.88245,0.88265,0.88245,0.88265,182800000.0
2009-05-18 11:13:00,0.8827,0.8828,0.8827,0.88275,498400000.0
2009-05-18 11:14:00,0.8827,0.8829,0.8827,0.8828,522200000.0
2009-05-18 11:15:00,0.8828,0.8831,0.8828,0.88305,396400000.0
2009-05-18 11:16:00,0.8831,0.88315,0.88295,0.88315,299000000.0
2009-05-18 11:17:00,0.88315,0.88325,0.88305,0.8831,275000000.0
2009-05-18 11:18:00,0.8831,0.8832,0.88305,0.8832,179600000.0
2009-05-18 11:19:00,0.88315,0.8832,0.88285,0.88285,117500000.0
2009-05-18 11:20:00,0.88285,0.88305,0.88265,0.883,537200000.0
2009-05-18 11:21:00,0.88305,0.88305,0.8829,0.883,375400000.0
2009-05-18 11:22:00,0.883,0.8832,0.883,0.8832,159200000.0
2009-05-18 11:23:00,0.8832,0.88345,0.8832,0.88345,215600000.0
2009-05-18 11:24:00,0.8834,0.8835,0.8834,0.8834,103400000.0
2009-05-18 11:25:00,0.8834,0.88355,0.8834,0.88345,139400000.0
2009-05-18 11:26:00,0.88345,0.8839,0.88345,0.8839,351000000.0
2009-05-18 11:27:00,0.8839,0.88395,0.88365,0.8837,364200000.0
2009-05-18 11:28:00,0.88365,0.8839,0.88355,0.8836,213800000.0
2009-05-18 11:29:00,0.8836,0.88375,0.8835,0.8837,291400000.0
2009-05-18 11:30:00,0.88365,0.8837,0.8836,0.88365,143400000.0
2009-05-18 11:31:00,0.88365,0.8842,0.8836,0.88385,265800000.0
2009-05-18 11:32:00,0.88375,0.8838,0.8834,0.8838,450400000.0
2009-05-18 11:33:00,0.8838,0.88405,0.8836,0.88395,535400000.0
2009-05-18 11:34:00,0.88395,0.884,0.88375,0.88385,510200000.0
2009-05-18 11:35:00,0.8838,0.8838,0.8838,0.8838,255400000.0
2009-05-18 11:36:00,0.8838,0.884,0.8838,0.88395,145600000.0
2009-05-18 11:37:00,0.88395,0.884,0.8838,0.88385,305600000.0
2009-05-18 11:38:00,0.88375,0.88375,0.88365,0.8837,390000000.0
2009-05-18 11:39:00,0.8837,0.88395,0.88365,0.88395,149800000.0
2009-05-18 11:40:00,0.88395,0.88405,0.8839,0.88395,105600000.0
2009-05-18 11:41:00,0.88395,0.8841,0.88385,0.88405,383000000.0
2009-05-18 11:42:00,0.88405,0.8841,0.88395,0.884,349600000.0
2009-05-18 11:43:00,0.884,0.8843,0.884,0.88425,289000000.0
2009-05-18 11:44:00,0.88435,0.88435,0.88425,0.8843,169000000.0
2009-05-18 11:45:00,0.8843,0.88435,0.8842,0.88425,144800000.0
2009-05-18 11:46:00,0.8843,0.88435,0.88425,0.8843,186800000.0
2009-05-18 11:47:00,0.8843,0.8843,0.88415,0.88415,62000000.0
2009-05-18 11:48:00,0.8842,0.88435,0.88405,0.88425,214200000.0
2009-05-18 11:49:00,0.88425,0.8844,0.8842,0.88425,278600000.0
2009-05-18 11:50:00,0.88425,0.8844,0.88415,0.8842,315200000.0
2009-05-18 11:51:00,0.8843,0.8845,0.8842,0.8842,418800000.0
2009-05-18 11:52:00,0.8842,0.8842,0.88395,0.884,459600000.0
2009-05-18 11:53:00,0.884,0.8842,0.88385,0.8839,444600001.0
2009-05-18 11:54:00,0.88385,0.88395,0.88385,0.8839,162800000.0
2009-05-18 11:55:00,0.8839,0.88415,0.8839,0.8841,341400000.0
2009-05-18 11:56:00,0.8841,0.88425,0.8839,0.8839,250600000.0
2009-05-18 11:57:00,0.8839,0.884,0.8836,0.8836,309400000.0
2009-05-18 11:58:00,0.8836,0.8837,0.8834,0.88345,165600000.0
2009-05-18 11:59:00,0.88355,0.88375,0.88335,0.88355,585600000.0
2009-05-18 12:00:00,0.88355,0.88365,0.88345,0.88345,274000000.0
2009-05-18 12:01:00,0.88345,0.8836,0.8832,0.8832,477600000.0
2009-05-18 12:02:00,0.88325,0.8833,0.8831,0.88325,668400000.0
2009-05-18 12:03:00,0.88325,0.8834,0.8832,0.88335,461400000.0
2009-05-18 12:04:00,0.8833,0.8834,0.88315,0.88315,184200000.0
2009-05-18 12:05:00,0.88315,0.88335,0.8829,0.8833,455600000.0
2009-05-18 12:06:00,0.8833,0.88335,0.8832,0.8832,126000000.0
2009-05-18 12:07:00,0.8832,0.88325,0.883,0.88305,245800000.0
2009-05-18 12:08:00,0.88305,0.88315,0.88295,0.883,359800000.0
2009-05-18 12:09:00,0.883,0.8832,0.883,0.883,559400000.0
2009-05-18 12:10:00,0.8831,0.8831,0.883,0.88305,278800000.0
2009-05-18 12:11:00,0.88305,0.8832,0.88295,0.883,346400000.0
2009-05-18 12:12:00,0.883,0.88365,0.883,0.88345,523900000.0
2009-05-18 12:13:00,0.88345,0.8836,0.88345,0.88355,78400000.0
2009-05-18 12:14:00,0.8836,0.8837,0.8836,0.8836,158600000.0
2009-05-18 12:15:00,0.88365,0.8837,0.8835,0.88365,100000000.0
2009-05-18 12:16:00,0.88365,0.88365,0.88335,0.8834,159200000.0
2009-05-18 12:17:00,0.88335,0.8834,0.88305,0.88305,404700000.0
2009-05-18 12:18:00,0.88305,0.88315,0.883,0.88305,484600000.0
2009-05-18 12:19:00,0.88305,0.88325,0.88305,0.8831,137000000.0
2009-05-18 12:20:00,0.883,0.8831,0.88275,0.88285,286000000.0
2009-05-18 12:21:00,0.8828,0.88295,0.88275,0.8829,312400000.0
2009-05-18 12:22:00,0.8829,0.88295,0.8827,0.88275,472600000.0
2009-05-18 12:23:00,0.88275,0.8832,0.88275,0.88315,606600000.0
2009-05-18 12:24:00,0.8832,0.8835,0.88315,0.8834,242200000.0
2009-05-18 12:25:00,0.8834,0.8834,0.88325,0.88335,95500000.0
2009-05-18 12:26:00,0.8834,0.88355,0.8833,0.8834,244000000.0
2009-05-18 12:27:00,0.8834,0.8836,0.88335,0.8834,529400000.0
2009-05-18 12:28:00,0.8834,0.8835,0.8833,0.8833,520000000.0
2009-05-18 12:29:00,0.8834,0.8835,0.8833,0.8833,249300000.0
2009-05-18 12:30:00,0.8833,0.8833,0.8833,0.8833,170400000.0
2009-05-18 12:31:00,0.8833,0.8833,0.8833,0.8833,53600000.0
2009-05-18 12:32:00,0.8833,0.88335,0.8833,0.8833,50600000.0
2009-05-18 12:33:00,0.8833,0.88345,0.88285,0.88295,403800001.0
2009-05-18 12:34:00,0.883,0.8831,0.88255,0.8827,407700000.0
2009-05-18 12:35:00,0.88275,0.8828,0.8825,0.88265,580000000.0
2009-05-18 12:36:00,0.88275,0.88275,0.8826,0.88265,352400000.0
2009-05-18 12:37:00,0.88265,0.8828,0.8825,0.8827,468400000.0
2009-05-18 12:38:00,0.8827,0.8832,0.8827,0.8832,308200000.0
2009-05-18 12:39:00,0.8832,0.8833,0.88315,0.8832,154000000.0
2009-05-18 12:40:00,0.8831,0.8835,0.8831,0.8834,429400000.0
2009-05-18 12:41:00,0.88335,0.8839,0.88325,0.8833,707900000.0
2009-05-18 12:42:00,0.8833,0.88365,0.88325,0.88365,622200000.0
2009-05-18 12:43:00,0.88355,0.8838,0.8835,0.8835,251800000.0
2009-05-18 12:44:00,0.8835,0.8838,0.8835,0.8836,250800000.0
2009-05-18 12:45:00,0.8836,0.88365,0.8835,0.88355,351600000.0
2009-05-18 12:46:00,0.88355,0.88375,0.8835,0.88375,266400000.0
2009-05-18 12:47:00,0.8838,0.8838,0.8835,0.88355,175600000.0
2009-05-18 12:48:00,0.88355,0.88355,0.8835,0.88355,103600000.0
2009-05-18 12:49:00,0.88355,0.8836,0.8835,0.88355,136800000.0
2009-05-18 12:50:00,0.88355,0.88355,0.88335,0.88335,254200000.0
2009-05-18 12:51:00,0.8834,0.8835,0.8833,0.8833,413400000.0
2009-05-18 12:52:00,0.88335,0.8834,0.88325,0.8834,223800000.0
2009-05-18 12:53:00,0.8834,0.8835,0.88335,0.8834,194000000.0
2009-05-18 12:54:00,0.8834,0.8834,0.8832,0.8833,323800000.0
2009-05-18 12:55:00,0.8833,0.88335,0.8829,0.88305,366800000.0
2009-05-18 12:56:00,0.88305,0.8833,0.88295,0.88315,334600000.0
2009-05-18 12:57:00,0.8832,0.8832,0.883,0.88305,595000001.0
2009-05-18 12:58:00,0.88305,0.8832,0.88295,0.883,498400000.0
2009-05-18 12:59:00,0.88295,0.884,0.88295,0.88385,607800001.0
2009-05-18 13:00:00,0.88385,0.884,0.88375,0.8838,638600002.0
2009-05-18 13:01:00,0.8838,0.88395,0.88355,0.8836,360600000.0
2009-05-18 13:02:00,0.8836,0.8838,0.8836,0.88375,258000000.0
2009-05-18 13:03:00,0.8838,0.88385,0.88375,0.88385,152600000.0
2009-05-18 13:04:00,0.88385,0.8839,0.8838,0.8838,156000000.0
2009-05-18 13:05:00,0.8838,0.8839,0.8838,0.88385,261400000.0
2009-05-18 13:06:00,0.8838,0.8839,0.8838,0.8838,309200000.0
2009-05-18 13:07:00,0.8838,0.8839,0.8838,0.88385,347000000.0
2009-05-18 13:08:00,0.88385,0.88385,0.8838,0.8838,118600000.0
2009-05-18 13:09:00,0.8838,0.8839,0.88375,0.88385,174799999.0
2009-05-18 13:10:00,0.88385,0.8839,0.88375,0.8838,177800000.0
2009-05-18 13:11:00,0.8838,0.8838,0.8837,0.8837,69800002.0
2009-05-18 13:12:00,0.8838,0.8838,0.8836,0.8836,102800001.0
2009-05-18 13:13:00,0.8836,0.8837,0.88305,0.88315,326200000.0
2009-05-18 13:14:00,0.8832,0.8837,0.88315,0.88355,670400000.0
2009-05-18 13:15:00,0.88355,0.88365,0.8832,0.8832,433600000.0
2009-05-18 13:16:00,0.8832,0.8833,0.8831,0.88315,360000000.0
2009-05-18 13:17:00,0.88315,0.8832,0.8829,0.8829,205900000.0
2009-05-18 13:18:00,0.8829,0.8829,0.8827,0.8828,125000000.0
2009-05-18 13:19:00,0.8828,0.8828,0.8827,0.8827,55200000.0
2009-05-18 13:20:00,0.8827,0.88285,0.8827,0.8828,234200000.0
2009-05-18 13:21:00,0.8828,0.88285,0.88245,0.8825,403600000.0
2009-05-18 13:22:00,0.88245,0.8825,0.88235,0.8824,276200000.0
2009-05-18 13:23:00,0.8824,0.8825,0.8823,0.88245,399600002.0
2009-05-18 13:24:00,0.8824,0.88255,0.88235,0.8825,188800000.0
2009-05-18 13:25:00,0.8825,0.88255,0.88235,0.8824,104000000.0
2009-05-18 13:26:00,0.88235,0.88245,0.88235,0.8824,184000000.0
2009-05-18 13:27:00,0.8824,0.8825,0.88235,0.8824,141600000.0
2009-05-18 13:28:00,0.88235,0.8824,0.8823,0.8823,123200000.0
2009-05-18 13:29:00,0.8823,0.88245,0.8823,0.88235,184000000.0
2009-05-18 13:30:00,0.88235,0.88245,0.8823,0.8823,350100000.0
2009-05-18 13:31:00,0.8823,0.8825,0.8823,0.8824,244000000.0
2009-05-18 13:32:00,0.8824,0.8825,0.8823,0.88235,277200000.0
2009-05-18 13:33:00,0.8824,0.8825,0.8822,0.8822,379999997.0
2009-05-18 13:34:00,0.8822,0.88245,0.8822,0.8823,333000001.0
2009-05-18 13:35:00,0.88235,0.88235,0.88205,0.8821,301400000.0
2009-05-18 13:36:00,0.8821,0.8821,0.88175,0.8819,481200000.0
2009-05-18 13:37:00,0.8819,0.88195,0.8811,0.8812,403200000.0
2009-05-18 13:38:00,0.8812,0.8814,0.8812,0.8813,266434687.0
2009-05-18 13:39:00,0.8813,0.8815,0.88115,0.88115,347672000.0
2009-05-18 13:40:00,0.88125,0.8814,0.88075,0.88085,548299998.0
2009-05-18 13:41:00,0.88085,0.8812,0.88075,0.8808,486200000.0
2009-05-18 13:42:00,0.88095,0.88125,0.8808,0.88105,710400000.0
2009-05-18 13:43:00,0.8811,0.88135,0.88075,0.8809,529600000.0
2009-05-18 13:44:00,0.8809,0.8816,0.88085,0.88155,495000000.0
2009-05-18 13:45:00,0.8816,0.88165,0.88145,0.88155,324200000.0
2009-05-18 13:46:00,0.88155,0.8816,0.8813,0.8815,398600000.0
2009-05-18 13:47:00,0.8815,0.88175,0.8815,0.88175,267400000.0
2009-05-18 13:48:00,0.88175,0.88175,0.8815,0.8816,166600001.0
2009-05-18 13:49:00,0.88155,0.8817,0.88145,0.88165,419200000.0
2009-05-18 13:50:00,0.8816,0.88165,0.8815,0.8816,325200001.0
2009-05-18 13:51:00,0.8816,0.88175,0.88155,0.88165,190000000.0
2009-05-18 13:52:00,0.8817,0.88175,0.88165,0.88175,65600000.0
2009-05-18 13:53:00,0.8817,0.8819,0.8817,0.8818,179800000.0
2009-05-18 13:54:00,0.8818,0.8819,0.8817,0.8818,250800000.0
2009-05-18 13:55:00,0.8818,0.8818,0.8816,0.88175,373200000.0
2009-05-18 13:56:00,0.8818,0.88185,0.88165,0.8817,395200000.0
2009-05-18 13:57:00,0.8817,0.8818,0.8816,0.8818,398600000.0
2009-05-18 13:58:00,0.8818,0.882,0.88145,0.8819,407000000.0
2009-05-18 13:59:00,0.8819,0.882,0.88155,0.8818,400200000.0
2009-05-18 14:00:00,0.88175,0.88195,0.8817,0.8818,633800000.0
2009-05-18 14:01:00,0.88175,0.88215,0.8817,0.8821,355600000.0
2009-05-18 14:02:00,0.88205,0.8821,0.8819,0.882,603000002.0
2009-05-18 14:03:00,0.882,0.8821,0.88185,0.88205,433800000.0
2009-05-18 14:04:00,0.882,0.8822,0.8819,0.8821,303000000.0
2009-05-18 14:05:00,0.8821,0.8823,0.8821,0.88225,334200000.0
2009-05-18 14:06:00,0.8822,0.8825,0.8822,0.8824,694600000.0
2009-05-18 14:07:00,0.8824,0.8826,0.88235,0.8824,492200000.0
2009-05-18 14:08:00,0.8824,0.8826,0.8822,0.8822,392200001.0
2009-05-18 14:09:00,0.88225,0.8823,0.8821,0.8821,664800000.0
2009-05-18 14:10:00,0.8821,0.88225,0.8821,0.88225,643400000.0
2009-05-18 14:11:00,0.8822,0.8825,0.8822,0.88235,538900000.0
2009-05-18 14:12:00,0.88235,0.88235,0.8822,0.8823,398400003.0
2009-05-18 14:13:00,0.8822,0.88235,0.8822,0.8823,148400000.0
2009-05-18 14:14:00,0.8824,0.8826,0.8823,0.88235,105400000.0
2009-05-18 14:15:00,0.88235,0.8826,0.8823,0.88235,618600000.0
2009-05-18 14:16:00,0.88235,0.8825,0.8819,0.8819,564200000.0
2009-05-18 14:17:00,0.8819,0.8822,0.88185,0.88215,630200000.0
2009-05-18 14:18:00,0.88215,0.8826,0.882,0.8825,624200000.0
2009-05-18 14:19:00,0.8825,0.88275,0.88235,0.8827,562800000.0
2009-05-18 14:20:00,0.88275,0.8828,0.8826,0.8826,129600000.0
2009-05-18 14:21:00,0.8826,0.88265,0.8825,0.8826,186600000.0
2009-05-18 14:22:00,0.8826,0.8827,0.88255,0.8826,105600000.0
2009-05-18 14:23:00,0.8826,0.8826,0.8826,0.8826,92000000.0
2009-05-18 14:24:00,0.8826,0.8826,0.88255,0.88255,42000000.0
2009-05-18 14:25:00,0.88255,0.8826,0.88255,0.8826,24800000.0
2009-05-18 14:26:00,0.88255,0.88285,0.88255,0.88285,143600000.0
2009-05-18 14:27:00,0.88285,0.8832,0.8828,0.883,301400000.0
2009-05-18 14:28:00,0.883,0.8831,0.88295,0.883,247400000.0
2009-05-18 14:29:00,0.883,0.8831,0.883,0.8831,72400000.0
2009-05-18 14:30:00,0.8831,0.8832,0.883,0.883,171700000.0
2009-05-18 14:31:00,0.883,0.8831,0.8828,0.8829,249000000.0
2009-05-18 14:32:00,0.8829,0.88295,0.88285,0.88285,250000000.0
2009-05-18 14:33:00,0.88285,0.8829,0.8828,0.8829,168600000.0
2009-05-18 14:34:00,0.8829,0.88295,0.88285,0.88295,260800000.0
2009-05-18 14:35:00,0.88295,0.883,0.88295,0.883,36000000.0
2009-05-18 14:36:00,0.883,0.883,0.88265,0.8828,170000000.0
2009-05-18 14:37:00,0.8828,0.8828,0.8827,0.88275,121400000.0
2009-05-18 14:38:00,0.88275,0.88275,0.8826,0.8827,216600000.0
2009-05-18 14:39:00,0.8827,0.8827,0.88255,0.88255,130200000.0
2009-05-18 14:40:00,0.88255,0.8826,0.88255,0.8826,79600000.0
2009-05-18 14:41:00,0.8826,0.8826,0.8826,0.8826,96800000.0
2009-05-18 14:42:00,0.8826,0.8826,0.8826,0.8826,38000000.0
2009-05-18 14:43:00,0.8826,0.88285,0.8826,0.8827,53200000.0
2009-05-18 14:44:00,0.8827,0.88275,0.88255,0.8826,130200000.0
2009-05-18 14:45:00,0.8826,0.8828,0.8826,0.8828,375000000.0
2009-05-18 14:46:00,0.8828,0.88295,0.88265,0.88275,229000000.0
2009-05-18 14:47:00,0.88275,0.88295,0.8827,0.88275,493800000.0
2009-05-18 14:48:00,0.88275,0.88295,0.8827,0.88275,223200000.0
2009-05-18 14:49:00,0.8828,0.8829,0.88275,0.88275,239400000.0
2009-05-18 14:50:00,0.88275,0.8829,0.88275,0.88275,126600000.0
2009-05-18 14:51:00,0.88275,0.88295,0.8827,0.88295,138200000.0
2009-05-18 14:52:00,0.883,0.8831,0.88275,0.883,597700000.0
2009-05-18 14:53:00,0.883,0.8832,0.8829,0.8829,412000000.0
2009-05-18 14:54:00,0.88295,0.88365,0.88295,0.88365,531400004.0
2009-05-18 14:55:00,0.8836,0.8839,0.8836,0.8839,362200000.0
2009-05-18 14:56:00,0.8839,0.88395,0.8837,0.88385,192200000.0
2009-05-18 14:57:00,0.88385,0.8839,0.8837,0.88375,311400000.0
2009-05-18 14:58:00,0.88375,0.88375,0.8835,0.8837,341600000.0
2009-05-18 14:59:00,0.8837,0.8838,0.8835,0.8835,626400000.0
2009-05-18 15:00:00,0.8835,0.8836,0.88345,0.88355,230200000.0
2009-05-18 15:01:00,0.88355,0.8836,0.8835,0.8835,436000000.0
2009-05-18 15:02:00,0.8835,0.88355,0.88335,0.8834,279200000.0
2009-05-18 15:03:00,0.88345,0.88345,0.88315,0.8832,348800000.0
2009-05-18 15:04:00,0.8832,0.8832,0.8829,0.88295,328999999.0
2009-05-18 15:05:00,0.883,0.8832,0.8827,0.8827,553400000.0
2009-05-18 15:06:00,0.8827,0.88275,0.88255,0.8826,252100000.0
2009-05-18 15:07:00,0.88255,0.8828,0.8825,0.8827,101600000.0
2009-05-18 15:08:00,0.8827,0.88295,0.8826,0.8828,453200000.0
2009-05-18 15:09:00,0.8828,0.8831,0.8828,0.883,1000400000.0
2009-05-18 15:10:00,0.883,0.88335,0.883,0.8833,558600000.0
2009-05-18 15:11:00,0.88335,0.8835,0.8831,0.88315,625000001.0
2009-05-18 15:12:00,0.88315,0.8835,0.8831,0.88335,443200000.0
2009-05-18 15:13:00,0.88335,0.88345,0.88305,0.88325,575800000.0
2009-05-18 15:14:00,0.88325,0.8834,0.88325,0.88325,223200000.0
2009-05-18 15:15:00,0.88325,0.88335,0.88325,0.8833,194600000.0
2009-05-18 15:16:00,0.8833,0.8834,0.8833,0.8833,339400000.0
2009-05-18 15:17:00,0.8833,0.8834,0.88325,0.8834,482400000.0
2009-05-18 15:18:00,0.8834,0.8834,0.883,0.883,88000000.0
2009-05-18 15:19:00,0.883,0.883,0.88285,0.883,260100000.0
2009-05-18 15:20:00,0.883,0.883,0.88295,0.883,93200000.0
2009-05-18 15:21:00,0.883,0.88315,0.88295,0.8831,185400000.0
2009-05-18 15:22:00,0.88305,0.8833,0.88295,0.88305,668200001.0
2009-05-18 15:23:00,0.88295,0.88305,0.88285,0.88295,171600000.0
2009-05-18 15:24:00,0.88295,0.8831,0.8829,0.88305,247800000.0
2009-05-18 15:25:00,0.88305,0.8833,0.88305,0.88325,201200000.0
2009-05-18 15:26:00,0.88325,0.88325,0.88325,0.88325,57200000.0
2009-05-18 15:27:00,0.88325,0.88325,0.88315,0.88315,111400000.0
2009-05-18 15:28:00,0.88315,0.88315,0.8831,0.88315,305200000.0
2009-05-18 15:29:00,0.88315,0.8832,0.88315,0.8832,236200000.0
2009-05-18 15:30:00,0.8832,0.88335,0.8832,0.8833,407400000.0
2009-05-18 15:31:00,0.8833,0.8833,0.8832,0.8832,352200000.0
2009-05-18 15:32:00,0.8832,0.8833,0.8829,0.88295,396000000.0
2009-05-18 15:33:00,0.88295,0.88295,0.88275,0.88275,227300001.0
2009-05-18 15:34:00,0.88275,0.88285,0.8825,0.88285,574200000.0
2009-05-18 15:35:00,0.8829,0.8829,0.88235,0.88235,663300000.0
2009-05-18 15:36:00,0.88235,0.8827,0.8823,0.88265,623200001.0
2009-05-18 15:37:00,0.88265,0.8829,0.8826,0.8829,396000000.0
2009-05-18 15:38:00,0.8829,0.8829,0.88275,0.88285,399400002.0
2009-05-18 15:39:00,0.88285,0.88295,0.8826,0.8826,345400000.0
2009-05-18 15:40:00,0.88265,0.8828,0.88265,0.8828,219400000.0
2009-05-18 15:41:00,0.8828,0.88285,0.8826,0.88265,177200000.0
2009-05-18 15:42:00,0.88265,0.88275,0.88255,0.8826,745600000.0
2009-05-18 15:43:00,0.8826,0.88285,0.88255,0.88275,299200001.0
2009-05-18 15:44:00,0.88275,0.8828,0.88255,0.8827,398799999.0
2009-05-18 15:45:00,0.8827,0.8827,0.8825,0.88255,371200000.0
2009-05-18 15:46:00,0.88255,0.88275,0.8825,0.8827,459200000.0
2009-05-18 15:47:00,0.8827,0.8827,0.8825,0.8825,339200000.0
2009-05-18 15:48:00,0.8825,0.88265,0.8825,0.8826,513799999.0
2009-05-18 15:49:00,0.8826,0.8827,0.88235,0.88235,508199998.0
2009-05-18 15:50:00,0.88235,0.88245,0.88225,0.8824,361000000.0
2009-05-18 15:51:00,0.88235,0.8824,0.8822,0.8822,214800000.0
2009-05-18 15:52:00,0.8822,0.88235,0.88215,0.8823,386800000.0
2009-05-18 15:53:00,0.8823,0.88235,0.88215,0.88235,359600000.0
2009-05-18 15:54:00,0.88235,0.88235,0.88235,0.88235,168600000.0
2009-05-18 15:55:00,0.88235,0.8825,0.8822,0.8824,379800000.0
2009-05-18 15:56:00,0.8824,0.88265,0.8823,0.8826,361200000.0
2009-05-18 15:57:00,0.88255,0.8827,0.88245,0.8825,149000000.0
2009-05-18 15:58:00,0.8825,0.8825,0.88245,0.88245,143800000.0
2009-05-18 15:59:00,0.88245,0.88265,0.88235,0.88255,563800000.0
2009-05-18 16:00:00,0.88255,0.88255,0.88225,0.8823,673000000.0
2009-05-18 16:01:00,0.8823,0.88255,0.8823,0.8825,302200000.0
2009-05-18 16:02:00,0.88255,0.8828,0.88255,0.8826,259600000.0
2009-05-18 16:03:00,0.8826,0.8827,0.8825,0.8825,379800000.0
2009-05-18 16:04:00,0.8825,0.8826,0.88245,0.88245,542000000.0
2009-05-18 16:05:00,0.88245,0.88255,0.88245,0.88245,128800000.0
2009-05-18 16:06:00,0.88245,0.88265,0.88235,0.88245,534399999.0
2009-05-18 16:07:00,0.8825,0.8825,0.8824,0.88245,276400000.0
2009-05-18 16:08:00,0.88245,0.88255,0.88245,0.88245,136800000.0
2009-05-18 16:09:00,0.88245,0.8826,0.88245,0.8825,299600000.0
2009-05-18 16:10:00,0.8825,0.8826,0.88245,0.88245,118400000.0
2009-05-18 16:11:00,0.8824,0.88245,0.88225,0.88235,266300000.0
2009-05-18 16:12:00,0.88235,0.88255,0.88235,0.88245,394200000.0
2009-05-18 16:13:00,0.88245,0.8828,0.8824,0.88245,458500000.0
2009-05-18 16:14:00,0.88245,0.8825,0.88245,0.88245,252400000.0
2009-05-18 16:15:00,0.88245,0.8825,0.88225,0.88235,323600000.0
2009-05-18 16:16:00,0.88225,0.88245,0.88215,0.8822,760200000.0
2009-05-18 16:17:00,0.8822,0.8823,0.8818,0.8819,588000000.0
2009-05-18 16:18:00,0.88185,0.88205,0.8818,0.8819,480400000.0
2009-05-18 16:19:00,0.8819,0.8821,0.8819,0.8821,458000000.0
2009-05-18 16:20:00,0.8821,0.8822,0.882,0.882,590200001.0
2009-05-18 16:21:00,0.882,0.8822,0.882,0.88215,605200000.0
2009-05-18 16:22:00,0.88225,0.8824,0.88215,0.88215,449600000.0
2009-05-18 16:23:00,0.8821,0.88215,0.88205,0.88215,227600000.0
2009-05-18 16:24:00,0.88215,0.8822,0.882,0.882,431400000.0
2009-05-18 16:25:00,0.882,0.8823,0.88195,0.8823,553600000.0
2009-05-18 16:26:00,0.8823,0.88245,0.8822,0.8823,488400001.0
2009-05-18 16:27:00,0.8823,0.8823,0.8821,0.8821,387000000.0
2009-05-18 16:28:00,0.8821,0.8823,0.8821,0.88225,729600000.0
2009-05-18 16:29:00,0.88225,0.88235,0.8822,0.88235,242600000.0
2009-05-18 16:30:00,0.88235,0.8825,0.8823,0.8823,513200000.0
2009-05-18 16:31:00,0.8823,0.88245,0.8823,0.8823,335400000.0
2009-05-18 16:32:00,0.8823,0.8824,0.8823,0.8823,556200000.0
2009-05-18 16:33:00,0.8823,0.8824,0.88225,0.8823,463800000.0
2009-05-18 16:34:00,0.8823,0.8823,0.88185,0.8819,474000000.0
2009-05-18 16:35:00,0.8819,0.8819,0.8817,0.8817,479200000.0
2009-05-18 16:36:00,0.88175,0.88205,0.88175,0.88205,517000000.0
2009-05-18 16:37:00,0.8821,0.8822,0.8819,0.8819,633200000.0
2009-05-18 16:38:00,0.8819,0.8819,0.8818,0.8819,440200001.0
2009-05-18 16:39:00,0.8818,0.88185,0.8816,0.8817,344600000.0
2009-05-18 16:40:00,0.8817,0.88175,0.8815,0.8815,122600000.0
2009-05-18 16:41:00,0.8815,0.8816,0.8814,0.8815,417400000.0
2009-05-18 16:42:00,0.8815,0.8816,0.88125,0.88135,303400000.0
2009-05-18 16:43:00,0.88135,0.88155,0.8813,0.8815,787200000.0
2009-05-18 16:44:00,0.8814,0.88145,0.88115,0.8813,730600000.0
2009-05-18 16:45:00,0.8813,0.88165,0.8812,0.8815,773400000.0
2009-05-18 16:46:00,0.8815,0.8817,0.8814,0.8816,483400000.0
2009-05-18 16:47:00,0.8816,0.8816,0.8812,0.8814,651800001.0
2009-05-18 16:48:00,0.8814,0.8815,0.8812,0.8812,633400001.0
2009-05-18 16:49:00,0.8812,0.8814,0.8812,0.88135,346800000.0
2009-05-18 16:50:00,0.88135,0.88155,0.8813,0.8815,363200000.0
2009-05-18 16:51:00,0.88155,0.88155,0.8813,0.8813,400200000.0
2009-05-18 16:52:00,0.8813,0.88155,0.8813,0.88155,450600000.0
2009-05-18 16:53:00,0.88155,0.8817,0.8815,0.8815,521000001.0
2009-05-18 16:54:00,0.88165,0.8817,0.88135,0.8814,720000000.0
2009-05-18 16:55:00,0.8814,0.8816,0.8814,0.88145,358400000.0
2009-05-18 16:56:00,0.88145,0.88145,0.8813,0.8813,258600000.0
2009-05-18 16:57:00,0.8813,0.8814,0.8813,0.8813,641000000.0
2009-05-18 16:58:00,0.8813,0.8814,0.88125,0.88125,403800000.0
2009-05-18 16:59:00,0.88125,0.8814,0.8811,0.8813,820800000.0
2009-05-18 17:00:00,0.8813,0.8821,0.88125,0.88205,589600000.0
2009-05-18 17:01:00,0.8821,0.8822,0.8819,0.88215,419000000.0
2009-05-18 17:02:00,0.8822,0.8822,0.882,0.882,681400000.0
2009-05-18 17:03:00,0.882,0.88225,0.8817,0.8822,494200000.0
2009-05-18 17:04:00,0.8822,0.8824,0.88215,0.88235,337200000.0
2009-05-18 17:05:00,0.88235,0.88235,0.88225,0.8823,101800000.0
2009-05-18 17:06:00,0.8823,0.8823,0.88215,0.8822,571800001.0
2009-05-18 17:07:00,0.8822,0.88235,0.88205,0.88225,615000000.0
2009-05-18 17:08:00,0.88225,0.8823,0.88215,0.8823,461399999.0
2009-05-18 17:09:00,0.88225,0.8823,0.88215,0.8822,144400000.0
2009-05-18 17:10:00,0.8822,0.88235,0.88205,0.8823,288600003.0
2009-05-18 17:11:00,0.8823,0.8824,0.8823,0.88235,100600000.0
2009-05-18 17:12:00,0.88235,0.8826,0.88235,0.88245,155200000.0
2009-05-18 17:13:00,0.88245,0.88265,0.88225,0.8824,391200000.0
2009-05-18 17:14:00,0.8824,0.8824,0.8819,0.8819,422800000.0
2009-05-18 17:15:00,0.8819,0.88195,0.8819,0.8819,167200000.0
2009-05-18 17:16:00,0.8819,0.8823,0.8819,0.8823,511400000.0
2009-05-18 17:17:00,0.8823,0.8825,0.8823,0.8825,176600000.0
2009-05-18 17:18:00,0.8825,0.8827,0.8825,0.8825,390200001.0
2009-05-18 17:19:00,0.8825,0.8827,0.8824,0.88255,810200000.0
2009-05-18 17:20:00,0.88255,0.8826,0.8824,0.8824,441800000.0
2009-05-18 17:21:00,0.8824,0.8825,0.88225,0.8823,661200000.0
2009-05-18 17:22:00,0.8823,0.8824,0.8822,0.8822,528600000.0
2009-05-18 17:23:00,0.8822,0.8824,0.8822,0.8823,375800000.0
2009-05-18 17:24:00,0.8823,0.8824,0.8822,0.88225,364400000.0
2009-05-18 17:25:00,0.8823,0.88245,0.8822,0.88235,537000001.0
2009-05-18 17:26:00,0.88235,0.88245,0.8823,0.88235,428200000.0
2009-05-18 17:27:00,0.88235,0.8825,0.88235,0.88245,306000000.0
2009-05-18 17:28:00,0.88245,0.8825,0.8822,0.88225,515000000.0
2009-05-18 17:29:00,0.88225,0.8824,0.8822,0.88235,461000000.0
2009-05-18 17:30:00,0.8823,0.8825,0.88225,0.88225,558800000.0
2009-05-18 17:31:00,0.88225,0.8826,0.88225,0.88255,490800000.0
2009-05-18 17:32:00,0.8825,0.8826,0.8823,0.8823,589200000.0
2009-05-18 17:33:00,0.8823,0.88245,0.8823,0.8824,133400000.0
2009-05-18 17:34:00,0.8824,0.88245,0.8824,0.88245,141800000.0
2009-05-18 17:35:00,0.88245,0.88255,0.88245,0.88245,550600000.0
2009-05-18 17:36:00,0.88245,0.88245,0.88245,0.88245,102000000.0
2009-05-18 17:37:00,0.88245,0.88255,0.88235,0.88245,183800000.0
2009-05-18 17:38:00,0.88245,0.88255,0.88245,0.88255,95400000.0
2009-05-18 17:39:00,0.88255,0.88265,0.8825,0.8825,293400000.0
2009-05-18 17:40:00,0.88255,0.8826,0.8824,0.8825,236000003.0
2009-05-18 17:41:00,0.8825,0.8825,0.8821,0.8821,277400000.0
2009-05-18 17:42:00,0.88215,0.88225,0.88205,0.88205,81400000.0
2009-05-18 17:43:00,0.8821,0.8823,0.8821,0.8821,308000000.0
2009-05-18 17:44:00,0.8821,0.88225,0.88205,0.8821,290800000.0
2009-05-18 17:45:00,0.8821,0.8823,0.8821,0.8822,242800000.0
2009-05-18 17:46:00,0.8822,0.88225,0.882,0.88205,583600000.0
2009-05-18 17:47:00,0.88205,0.8821,0.88195,0.8821,201400000.0
2009-05-18 17:48:00,0.8821,0.8823,0.88205,0.88215,341600000.0
2009-05-18 17:49:00,0.8821,0.8823,0.88205,0.8822,398400001.0
2009-05-18 17:50:00,0.8822,0.88255,0.8822,0.88235,736200000.0
2009-05-18 17:51:00,0.88235,0.8825,0.88225,0.88225,479200000.0
2009-05-18 17:52:00,0.8822,0.8823,0.8822,0.8822,409200000.0
2009-05-18 17:53:00,0.8822,0.8822,0.882,0.88205,431600000.0
2009-05-18 17:54:00,0.88205,0.8821,0.8819,0.88205,636600001.0
2009-05-18 17:55:00,0.88205,0.8823,0.88205,0.88215,645999996.0
2009-05-18 17:56:00,0.8821,0.8824,0.8821,0.8821,808399999.0
2009-05-18 17:57:00,0.8821,0.8821,0.8819,0.88195,481200000.0
2009-05-18 17:58:00,0.88195,0.882,0.8819,0.88195,455000004.0
2009-05-18 17:59:00,0.88195,0.8822,0.8819,0.88205,434700002.0
2009-05-18 18:00:00,0.8821,0.8823,0.882,0.88225,739799999.0
2009-05-18 18:01:00,0.88225,0.88225,0.88205,0.88215,508000000.0
2009-05-18 18:02:00,0.88215,0.8823,0.88215,0.88225,96400000.0
2009-05-18 18:03:00,0.8823,0.8823,0.88205,0.88215,147000000.0
2009-05-18 18:04:00,0.8821,0.88225,0.88205,0.8822,388600000.0
2009-05-18 18:05:00,0.8822,0.8825,0.8822,0.88245,98000000.0
2009-05-18 18:06:00,0.8825,0.8825,0.8824,0.8824,67000000.0
2009-05-18 18:07:00,0.88235,0.88275,0.88235,0.8825,386800000.0
2009-05-18 18:08:00,0.8825,0.88275,0.8824,0.8825,566599999.0
2009-05-18 18:09:00,0.8826,0.8826,0.8825,0.8826,218400000.0
2009-05-18 18:10:00,0.8826,0.8827,0.8826,0.88265,351000000.0
2009-05-18 18:11:00,0.88265,0.8828,0.8826,0.8827,174800000.0
2009-05-18 18:12:00,0.8827,0.8829,0.8827,0.8828,198800000.0
2009-05-18 18:13:00,0.8828,0.88295,0.8828,0.88295,284000000.0
2009-05-18 18:14:00,0.88295,0.883,0.8829,0.883,296800000.0
2009-05-18 18:15:00,0.8829,0.88305,0.8829,0.88305,239400000.0
2009-05-18 18:16:00,0.88305,0.8831,0.883,0.8831,146200000.0
2009-05-18 18:17:00,0.88305,0.8831,0.88305,0.8831,57000000.0
2009-05-18 18:18:00,0.8831,0.8833,0.8831,0.8832,127800000.0
2009-05-18 18:19:00,0.8832,0.88325,0.8831,0.8831,178600000.0
2009-05-18 18:20:00,0.8831,0.88315,0.88305,0.88305,175000000.0
2009-05-18 18:21:00,0.88305,0.8831,0.88305,0.8831,363000000.0
2009-05-18 18:22:00,0.8831,0.8833,0.8831,0.8833,195800000.0
2009-05-18 18:23:00,0.8832,0.8832,0.8832,0.8832,31200000.0
2009-05-18 18:24:00,0.8832,0.8832,0.8829,0.8829,114400000.0
2009-05-18 18:25:00,0.8829,0.883,0.8829,0.88295,215800000.0
2009-05-18 18:26:00,0.88295,0.88315,0.8829,0.883,424600000.0
2009-05-18 18:27:00,0.88305,0.8833,0.88305,0.88325,282000000.0
2009-05-18 18:28:00,0.88325,0.8835,0.88315,0.8835,348600000.0
2009-05-18 18:29:00,0.88345,0.88355,0.8834,0.88345,374000000.0
2009-05-18 18:30:00,0.88345,0.88345,0.8833,0.88335,557400000.0
2009-05-18 18:31:00,0.8834,0.88345,0.8833,0.8833,318200000.0
2009-05-18 18:32:00,0.8833,0.8834,0.8833,0.8834,312000000.0
2009-05-18 18:33:00,0.8834,0.88345,0.8833,0.88335,310800000.0
2009-05-18 18:34:00,0.88335,0.88335,0.8833,0.88335,59800000.0
2009-05-18 18:35:00,0.88335,0.8835,0.88335,0.88345,140600000.0
2009-05-18 18:36:00,0.88345,0.8835,0.88335,0.88345,84600000.0
2009-05-18 18:37:00,0.8834,0.8834,0.8833,0.8833,60400000.0
2009-05-18 18:38:00,0.8833,0.8833,0.8831,0.88315,124600000.0
2009-05-18 18:39:00,0.8832,0.88335,0.8832,0.88325,197400000.0
2009-05-18 18:40:00,0.8833,0.8833,0.88305,0.88315,186300000.0
2009-05-18 18:41:00,0.8831,0.8831,0.88285,0.883,421800000.0
2009-05-18 18:42:00,0.88295,0.8831,0.8829,0.8829,310000000.0
2009-05-18 18:43:00,0.8829,0.88305,0.8827,0.88285,182900000.0
2009-05-18 18:44:00,0.8828,0.883,0.8828,0.8829,347100000.0
2009-05-18 18:45:00,0.8829,0.88305,0.8829,0.88305,193000000.0
2009-05-18 18:46:00,0.883,0.8832,0.8829,0.88315,283800000.0
2009-05-18 18:47:00,0.8831,0.8832,0.8831,0.88315,444600000.0
2009-05-18 18:48:00,0.8832,0.88325,0.8831,0.8831,173000000.0
2009-05-18 18:49:00,0.8831,0.8833,0.8831,0.8833,319400000.0
2009-05-18 18:50:00,0.8833,0.88335,0.88325,0.8833,271400000.0
2009-05-18 18:51:00,0.8833,0.88335,0.88325,0.88325,228000000.0
2009-05-18 18:52:00,0.88325,0.8833,0.8832,0.8832,276800000.0
2009-05-18 18:53:00,0.88325,0.8833,0.8832,0.8832,249400000.0
2009-05-18 18:54:00,0.8832,0.88325,0.8832,0.8832,171000000.0
2009-05-18 18:55:00,0.8832,0.88345,0.8832,0.88345,142000000.0
2009-05-18 18:56:00,0.8833,0.88335,0.8833,0.8833,15600000.0
2009-05-18 18:57:00,0.8833,0.88335,0.8833,0.8833,35600000.0
2009-05-18 18:58:00,0.8833,0.8834,0.8833,0.8833,112800000.0
2009-05-18 18:59:00,0.8833,0.88355,0.8833,0.88355,257000000.0
2009-05-18 19:00:00,0.88355,0.8836,0.88335,0.88335,263800000.0
2009-05-18 19:01:00,0.88335,0.8835,0.88335,0.8834,147800000.0
2009-05-18 19:02:00,0.8834,0.8836,0.8834,0.88345,168100000.0
2009-05-18 19:03:00,0.88345,0.8836,0.8834,0.8834,273200000.0
2009-05-18 19:04:00,0.8834,0.8834,0.8832,0.8833,154200000.0
2009-05-18 19:05:00,0.8833,0.8836,0.8833,0.8835,333200000.0
2009-05-18 19:06:00,0.8835,0.88355,0.8834,0.8834,186800000.0
2009-05-18 19:07:00,0.8834,0.8835,0.8834,0.8834,128600000.0
2009-05-18 19:08:00,0.8834,0.8835,0.8834,0.8834,287600000.0
2009-05-18 19:09:00,0.8834,0.88365,0.8834,0.88365,200800000.0
2009-05-18 19:10:00,0.8837,0.8837,0.8836,0.8836,80800000.0
2009-05-18 19:11:00,0.8836,0.8837,0.88355,0.8836,114600000.0
2009-05-18 19:12:00,0.8837,0.8837,0.88355,0.88355,59200000.0
2009-05-18 19:13:00,0.88355,0.8837,0.88355,0.88365,429600000.0
2009-05-18 19:14:00,0.8836,0.8837,0.8836,0.8837,68400000.0
2009-05-18 19:15:00,0.8837,0.88375,0.8837,0.8837,45000000.0
2009-05-18 19:16:00,0.8836,0.8836,0.8836,0.8836,63000000.0
2009-05-18 19:17:00,0.8836,0.88375,0.8836,0.8837,113400000.0
2009-05-18 19:18:00,0.8837,0.8838,0.88365,0.8837,77200000.0
2009-05-18 19:19:00,0.8837,0.8838,0.8837,0.88375,47200000.0
2009-05-18 19:20:00,0.8838,0.8838,0.8837,0.8837,60800000.0
2009-05-18 19:21:00,0.8837,0.88375,0.8837,0.8837,49000000.0
2009-05-18 19:22:00,0.8837,0.8837,0.8837,0.8837,24400000.0
2009-05-18 19:23:00,0.8837,0.8839,0.8837,0.8839,165000000.0
2009-05-18 19:24:00,0.88395,0.88395,0.8838,0.88395,53300000.0
2009-05-18 19:25:00,0.88395,0.88395,0.88385,0.8839,29800000.0
2009-05-18 19:26:00,0.88385,0.8839,0.88375,0.8838,62200000.0
2009-05-18 19:27:00,0.88375,0.8838,0.88375,0.8838,41600000.0
2009-05-18 19:28:00,0.8838,0.8839,0.8838,0.88385,82800000.0
2009-05-18 19:29:00,0.88385,0.88385,0.8838,0.88385,36400000.0
2009-05-18 19:30:00,0.88385,0.88385,0.8837,0.88375,66499999.0
2009-05-18 19:31:00,0.88375,0.88375,0.88375,0.88375,61800000.0
2009-05-18 19:32:00,0.88375,0.88375,0.8836,0.8836,38000000.0
2009-05-18 19:33:00,0.88355,0.8836,0.8835,0.8836,118400000.0
2009-05-18 19:34:00,0.8836,0.88365,0.88355,0.88355,99200000.0
2009-05-18 19:35:00,0.88355,0.88355,0.8835,0.88355,73200000.0
2009-05-18 19:36:00,0.88355,0.8836,0.8835,0.8835,246800000.0
2009-05-18 19:37:00,0.8835,0.88355,0.8835,0.88355,112600000.0
2009-05-18 19:38:00,0.88355,0.88355,0.8835,0.88355,55000000.0
2009-05-18 19:39:00,0.8836,0.8836,0.8836,0.8836,100400000.0
2009-05-18 19:40:00,0.88355,0.8836,0.88355,0.8836,164800000.0
2009-05-18 19:41:00,0.8836,0.8836,0.8835,0.8835,128600000.0
2009-05-18 19:42:00,0.8835,0.88355,0.88345,0.88345,47800000.0
2009-05-18 19:43:00,0.8835,0.8836,0.88335,0.88355,308400000.0
2009-05-18 19:44:00,0.88355,0.8837,0.8835,0.88355,136800000.0
2009-05-18 19:45:00,0.88355,0.8836,0.88355,0.88355,38600000.0
2009-05-18 19:46:00,0.88355,0.88355,0.88345,0.8835,81200000.0
2009-05-18 19:47:00,0.8835,0.88365,0.88335,0.88335,150400000.0
2009-05-18 19:48:00,0.8834,0.88345,0.8834,0.88345,88600000.0
2009-05-18 19:49:00,0.88345,0.8835,0.8834,0.8834,253600000.0
2009-05-18 19:50:00,0.8834,0.88365,0.8834,0.88345,284000000.0
2009-05-18 19:51:00,0.88345,0.88355,0.88325,0.88335,103000000.0
2009-05-18 19:52:00,0.88335,0.88345,0.88335,0.8834,153200000.0
2009-05-18 19:53:00,0.8834,0.8834,0.88325,0.88325,225200000.0
2009-05-18 19:54:00,0.88325,0.8834,0.88325,0.8833,96800000.0
2009-05-18 19:55:00,0.88325,0.88345,0.88325,0.88325,316200000.0
2009-05-18 19:56:00,0.8833,0.8835,0.88325,0.8834,232000000.0
2009-05-18 19:57:00,0.8834,0.8835,0.8834,0.88345,75400000.0
2009-05-18 19:58:00,0.88345,0.88345,0.8834,0.8834,151400000.0
2009-05-18 19:59:00,0.8834,0.88345,0.8833,0.8833,145000000.0
2009-05-18 20:00:00,0.88345,0.8838,0.8834,0.8838,235200000.0
2009-05-18 20:01:00,0.8838,0.8838,0.88365,0.88365,319600000.0
2009-05-18 20:02:00,0.88375,0.88375,0.88365,0.88365,91200000.0
2009-05-18 20:03:00,0.88365,0.88365,0.8836,0.8836,102000000.0
2009-05-18 20:04:00,0.88365,0.8838,0.8836,0.88365,218200000.0
2009-05-18 20:05:00,0.8837,0.8837,0.8835,0.8835,252400000.0
2009-05-18 20:06:00,0.8835,0.8835,0.88335,0.8834,225200000.0
2009-05-18 20:07:00,0.88345,0.8835,0.88345,0.8835,156400000.0
2009-05-18 20:08:00,0.88355,0.8836,0.8834,0.8835,124200000.0
2009-05-18 20:09:00,0.8836,0.88365,0.8835,0.88355,259800000.0
2009-05-18 20:10:00,0.88355,0.88355,0.88335,0.88335,250000000.0
2009-05-18 20:11:00,0.88335,0.8836,0.88335,0.8835,373200000.0
2009-05-18 20:12:00,0.8835,0.8836,0.8835,0.8836,117800000.0
2009-05-18 20:13:00,0.8836,0.8836,0.88335,0.88335,188400000.0
2009-05-18 20:14:00,0.88335,0.8836,0.8833,0.88345,189000000.0
2009-05-18 20:15:00,0.88345,0.88365,0.8833,0.88335,278000000.0
2009-05-18 20:16:00,0.88325,0.8834,0.88325,0.88335,157400000.0
2009-05-18 20:17:00,0.88335,0.88335,0.88335,0.88335,110800000.0
2009-05-18 20:18:00,0.88335,0.88335,0.8833,0.88335,109600000.0
2009-05-18 20:19:00,0.8833,0.8834,0.8833,0.8833,180200000.0
2009-05-18 20:20:00,0.8833,0.8833,0.8833,0.8833,64400000.0
2009-05-18 20:21:00,0.8833,0.8834,0.8832,0.88335,187400000.0
2009-05-18 20:22:00,0.88335,0.88345,0.88325,0.88325,190600000.0
2009-05-18 20:23:00,0.88325,0.88325,0.88315,0.88325,226800000.0
2009-05-18 20:24:00,0.8832,0.8833,0.8832,0.8833,119000000.0
2009-05-18 20:25:00,0.8833,0.8833,0.88315,0.88315,345800000.0
2009-05-18 20:26:00,0.88315,0.8834,0.88315,0.8833,368200000.0
2009-05-18 20:27:00,0.88325,0.88335,0.88325,0.88335,218800000.0
2009-05-18 20:28:00,0.8833,0.88335,0.88325,0.88325,140000000.0
2009-05-18 20:29:00,0.88325,0.88335,0.8832,0.8833,148000000.0
2009-05-18 20:30:00,0.8833,0.88335,0.88325,0.8833,113400000.0
2009-05-18 20:31:00,0.88325,0.8833,0.8832,0.8832,98200000.0
2009-05-18 20:32:00,0.8832,0.88325,0.8831,0.88325,76500000.0
2009-05-18 20:33:00,0.88325,0.8833,0.8832,0.8833,76600000.0
2009-05-18 20:34:00,0.8833,0.88335,0.8832,0.88325,148800000.0
2009-05-18 20:35:00,0.88325,0.8833,0.8832,0.8832,149000000.0
2009-05-18 20:36:00,0.8832,0.8833,0.8832,0.88325,160200000.0
2009-05-18 20:37:00,0.8832,0.8833,0.8832,0.8833,26400000.0
2009-05-18 20:38:00,0.8833,0.8833,0.88315,0.8832,148200000.0
2009-05-18 20:39:00,0.8832,0.88325,0.88315,0.8832,73800000.0
2009-05-18 20:40:00,0.8832,0.88325,0.88315,0.88325,357200000.0
2009-05-18 20:41:00,0.88325,0.8834,0.8832,0.88325,172000000.0
2009-05-18 20:42:00,0.88325,0.88325,0.88315,0.8832,197800000.0
2009-05-18 20:43:00,0.88325,0.8834,0.8832,0.8832,204800000.0
2009-05-18 20:44:00,0.8832,0.8833,0.88315,0.8832,197200000.0
2009-05-18 20:45:00,0.8832,0.8832,0.883,0.88315,180300000.0
2009-05-18 20:46:00,0.8831,0.8832,0.88295,0.883,225400000.0
2009-05-18 20:47:00,0.883,0.88305,0.883,0.883,165000000.0
2009-05-18 20:48:00,0.883,0.8832,0.883,0.88315,224400000.0
2009-05-18 20:49:00,0.8832,0.8832,0.88305,0.8831,43200000.0
2009-05-18 20:50:00,0.8831,0.88325,0.8831,0.8832,145200000.0
2009-05-18 20:51:00,0.8832,0.88335,0.8832,0.88325,101200000.0
2009-05-18 20:52:00,0.88325,0.88345,0.8832,0.88335,101400000.0
2009-05-18 20:53:00,0.8834,0.88345,0.8834,0.88345,193200000.0
2009-05-18 20:54:00,0.88345,0.88355,0.88345,0.88345,135800000.0
2009-05-18 20:55:00,0.88345,0.88345,0.88325,0.88335,178600000.0
2009-05-18 20:56:00,0.88335,0.88335,0.8833,0.8833,100600000.0
2009-05-18 20:57:00,0.88325,0.8834,0.88325,0.8833,114800000.0
2009-05-18 20:58:00,0.8833,0.88345,0.88325,0.88345,164200000.0
2009-05-18 20:59:00,0.88345,0.88355,0.88335,0.8835,509400000.0
2009-05-18 21:00:00,0.88345,0.88365,0.8834,0.88345,468800000.0
2009-05-18 21:01:00,0.88345,0.88355,0.88345,0.8835,176400000.0
2009-05-18 21:02:00,0.8835,0.8838,0.88345,0.8836,190000000.0
2009-05-18 21:03:00,0.88355,0.8837,0.8835,0.88365,217400000.0
2009-05-18 21:04:00,0.88365,0.8837,0.88355,0.88355,243400000.0
2009-05-18 21:05:00,0.88355,0.88375,0.8834,0.8835,249200000.0
2009-05-18 21:06:00,0.8835,0.8837,0.8834,0.88355,402800000.0
2009-05-18 21:07:00,0.8836,0.88365,0.8835,0.88355,283600000.0
2009-05-18 21:08:00,0.8836,0.8836,0.8835,0.88355,84200000.0
2009-05-18 21:09:00,0.8835,0.88355,0.8835,0.8835,35000000.0
2009-05-18 21:10:00,0.8834,0.8835,0.8833,0.88335,90600000.0
2009-05-18 21:11:00,0.88335,0.8835,0.88335,0.88345,103800000.0
2009-05-18 21:12:00,0.88345,0.88345,0.88325,0.88325,128600000.0
2009-05-18 21:13:00,0.88325,0.8833,0.8832,0.88325,118600000.0
2009-05-18 21:14:00,0.88325,0.8833,0.88325,0.88325,52000000.0
2009-05-18 21:15:00,0.88325,0.8833,0.88325,0.8833,7200000.0
2009-05-18 21:16:00,0.88335,0.88355,0.88335,0.8835,191800000.0
2009-05-18 21:17:00,0.8835,0.8836,0.88345,0.8836,249800000.0
2009-05-18 21:18:00,0.8836,0.88365,0.883,0.8831,543200000.0
2009-05-18 21:19:00,0.88305,0.88315,0.88295,0.88295,224200000.0
2009-05-18 21:20:00,0.88295,0.88295,0.88295,0.88295,69600000.0
2009-05-18 21:21:00,0.88295,0.88305,0.88295,0.88305,87000000.0
2009-05-18 21:22:00,0.88305,0.8831,0.88305,0.88305,86000000.0
2009-05-18 21:23:00,0.88305,0.8831,0.8829,0.883,152200000.0
2009-05-18 21:24:00,0.883,0.88305,0.883,0.883,116000000.0
2009-05-18 21:25:00,0.883,0.8832,0.88295,0.88295,66200000.0
2009-05-18 21:26:00,0.88295,0.883,0.88285,0.88295,112200000.0
2009-05-18 21:27:00,0.8829,0.8829,0.88285,0.88285,50000000.0
2009-05-18 21:28:00,0.8829,0.8829,0.88275,0.8828,172800000.0
2009-05-18 21:29:00,0.8828,0.8829,0.8828,0.88285,63000000.0
2009-05-18 21:30:00,0.88285,0.883,0.8828,0.8829,69200000.0
2009-05-18 21:31:00,0.8829,0.883,0.88285,0.8829,192400000.0
2009-05-18 21:32:00,0.8829,0.883,0.8829,0.883,65200000.0
2009-05-18 21:33:00,0.883,0.88305,0.883,0.88305,146400000.0
2009-05-18 21:34:00,0.883,0.88305,0.883,0.883,209000000.0
2009-05-18 21:35:00,0.8831,0.88315,0.883,0.88305,133800000.0
2009-05-18 21:36:00,0.88305,0.8831,0.8829,0.8829,146200000.0
2009-05-18 21:37:00,0.8829,0.88305,0.8829,0.8829,140600000.0
2009-05-18 21:38:00,0.88295,0.883,0.88295,0.883,71800000.0
2009-05-18 21:39:00,0.883,0.88305,0.88285,0.8829,232400000.0
2009-05-18 21:40:00,0.8829,0.883,0.88285,0.8829,57200000.0
2009-05-18 21:41:00,0.883,0.883,0.88295,0.88295,61400000.0
2009-05-18 21:42:00,0.88295,0.8832,0.88295,0.8832,94600000.0
2009-05-18 21:43:00,0.8832,0.88325,0.88305,0.8831,68200000.0
2009-05-18 21:44:00,0.8831,0.8831,0.88305,0.88305,87000000.0
2009-05-18 21:45:00,0.88305,0.88305,0.8829,0.88295,128200000.0
2009-05-18 21:46:00,0.8829,0.883,0.8829,0.883,131200000.0
2009-05-18 21:47:00,0.883,0.883,0.8829,0.88295,30200000.0
2009-05-18 21:48:00,0.883,0.88305,0.8829,0.88295,142200000.0
2009-05-18 21:49:00,0.883,0.88305,0.8829,0.883,157200000.0
2009-05-18 21:50:00,0.883,0.88305,0.8829,0.8829,147000000.0
2009-05-18 21:51:00,0.8829,0.883,0.8829,0.8829,377000000.0
2009-05-18 21:52:00,0.8829,0.8829,0.88265,0.88265,244200000.0
2009-05-18 21:53:00,0.8827,0.8828,0.8826,0.88275,141200000.0
2009-05-18 21:54:00,0.88275,0.88295,0.8827,0.88275,233400000.0
2009-05-18 21:55:00,0.88275,0.8833,0.88275,0.8833,243600000.0
2009-05-18 21:56:00,0.8833,0.8833,0.88315,0.88315,150600000.0
2009-05-18 21:57:00,0.8833,0.8833,0.8833,0.8833,31600000.0
2009-05-18 21:58:00,0.8833,0.8833,0.88325,0.88325,120800000.0
2009-05-18 21:59:00,0.88325,0.88325,0.88315,0.88315,71200000.0
2009-05-18 22:00:00,0.88315,0.8833,0.88315,0.88325,108400000.0
2009-05-18 22:01:00,0.88335,0.88345,0.88325,0.8834,125400000.0
2009-05-18 22:02:00,0.8834,0.8837,0.8834,0.88345,133400000.0
2009-05-18 22:03:00,0.88345,0.88355,0.8834,0.8835,161800000.0
2009-05-18 22:04:00,0.8834,0.88355,0.88335,0.8835,71000000.0
2009-05-18 22:05:00,0.88345,0.88355,0.8833,0.88335,76400000.0
2009-05-18 22:06:00,0.88335,0.8835,0.8833,0.88335,85400000.0
2009-05-18 22:07:00,0.88335,0.88345,0.8832,0.88325,172700000.0
2009-05-18 22:08:00,0.88325,0.8833,0.8831,0.8831,99800000.0
2009-05-18 22:09:00,0.8831,0.88335,0.88305,0.88325,127000000.0
2009-05-18 22:10:00,0.88325,0.8834,0.88315,0.88335,93200000.0
2009-05-18 22:11:00,0.88335,0.8834,0.88325,0.88335,116000000.0
2009-05-18 22:12:00,0.88335,0.8835,0.88325,0.8834,212000003.0
2009-05-18 22:13:00,0.88335,0.8834,0.88335,0.8834,134800000.0
2009-05-18 22:14:00,0.8834,0.88345,0.8834,0.8834,42800000.0
2009-05-18 22:15:00,0.88345,0.88345,0.88345,0.88345,11400000.0
2009-05-18 22:16:00,0.88345,0.88345,0.88345,0.88345,19000000.0
2009-05-18 22:17:00,0.8834,0.8834,0.88335,0.88335,58200000.0
2009-05-18 22:18:00,0.8833,0.8833,0.8833,0.8833,61200000.0
2009-05-18 22:19:00,0.8833,0.8833,0.8832,0.8832,167800000.0
2009-05-18 22:20:00,0.8832,0.88325,0.88315,0.8832,148800000.0
2009-05-18 22:21:00,0.88325,0.88325,0.88315,0.8832,55000000.0
2009-05-18 22:22:00,0.8832,0.88335,0.8832,0.88325,80400000.0
2009-05-18 22:23:00,0.88325,0.8833,0.8832,0.8832,48200000.0
2009-05-18 22:24:00,0.8832,0.88325,0.88315,0.8832,61000000.0
2009-05-18 22:25:00,0.88315,0.88315,0.8831,0.8831,107000000.0
2009-05-18 22:26:00,0.8831,0.88325,0.88305,0.8831,161400000.0
2009-05-18 22:27:00,0.8831,0.88315,0.88305,0.88305,130200000.0
2009-05-18 22:28:00,0.88305,0.8832,0.88305,0.8831,80000000.0
2009-05-18 22:29:00,0.8831,0.88315,0.88305,0.8831,150000000.0
2009-05-18 22:30:00,0.8831,0.8832,0.8831,0.8831,61200000.0
2009-05-18 22:31:00,0.88305,0.8831,0.883,0.88305,112400000.0
2009-05-18 22:32:00,0.88305,0.88325,0.88305,0.88315,120400000.0
2009-05-18 22:33:00,0.88315,0.88335,0.88315,0.8833,159400001.0
2009-05-18 22:34:00,0.88325,0.88355,0.88325,0.8835,163200000.0
2009-05-18 22:35:00,0.88355,0.8836,0.8835,0.88355,33000000.0
2009-05-18 22:36:00,0.88355,0.88355,0.8835,0.88355,13400000.0
2009-05-18 22:37:00,0.8835,0.8835,0.88345,0.88345,54200000.0
2009-05-18 22:38:00,0.88345,0.8835,0.88325,0.88345,161600000.0
2009-05-18 22:39:00,0.88345,0.8835,0.8834,0.8834,56600000.0
2009-05-18 22:40:00,0.8834,0.88345,0.88335,0.88345,87400000.0
2009-05-18 22:41:00,0.88345,0.88345,0.88335,0.8834,17000000.0
2009-05-18 22:42:00,0.88335,0.8835,0.88335,0.8835,56000000.0
2009-05-18 22:43:00,0.8835,0.88355,0.88345,0.8835,62000000.0
2009-05-18 22:44:00,0.8835,0.88365,0.8835,0.88355,24800000.0
2009-05-18 22:45:00,0.8835,0.8835,0.88345,0.8835,73600000.0
2009-05-18 22:46:00,0.8835,0.8835,0.88335,0.88345,55400000.0
2009-05-18 22:47:00,0.88345,0.88345,0.88345,0.88345,2000000.0
2009-05-18 22:48:00,0.88345,0.88355,0.88345,0.88355,11400000.0
2009-05-18 22:49:00,0.88355,0.88365,0.88345,0.8836,68800000.0
2009-05-18 22:50:00,0.8836,0.8836,0.88355,0.88355,7600000.0
2009-05-18 22:51:00,0.88355,0.88365,0.88355,0.88355,7400000.0
2009-05-18 22:52:00,0.8836,0.88365,0.8835,0.8835,50600000.0
2009-05-18 22:53:00,0.88345,0.8835,0.88345,0.8835,55000000.0
2009-05-18 22:54:00,0.8835,0.88355,0.8835,0.88355,14400000.0
2009-05-18 22:55:00,0.88355,0.88365,0.88355,0.8836,91800000.0
2009-05-18 22:56:00,0.8836,0.88365,0.8836,0.8836,71400000.0
2009-05-18 22:57:00,0.8836,0.88365,0.8835,0.8835,95000000.0
2009-05-18 22:58:00,0.88345,0.88355,0.88345,0.8835,61600000.0
2009-05-18 22:59:00,0.8835,0.88355,0.8834,0.8834,32600000.0
2009-05-18 23:00:00,0.8834,0.8834,0.8833,0.8833,4800000.0
2009-05-18 23:01:00,0.88345,0.88345,0.88345,0.88345,2400000.0
2009-05-18 23:02:00,0.88345,0.88345,0.88335,0.88345,7400000.0
2009-05-18 23:03:00,0.88345,0.88365,0.8833,0.8835,37400000.0
2009-05-18 23:04:00,0.8835,0.8835,0.88325,0.8834,26000000.0
2009-05-18 23:05:00,0.88345,0.88345,0.8834,0.8834,5000000.0
2009-05-18 23:06:00,0.8834,0.8835,0.8834,0.88345,21600000.0
2009-05-18 23:07:00,0.88345,0.8835,0.8834,0.8835,14000000.0
2009-05-18 23:08:00,0.88345,0.8836,0.8834,0.8835,50400000.0
2009-05-18 23:09:00,0.8835,0.88355,0.8835,0.88355,15400000.0
2009-05-18 23:10:00,0.8836,0.8836,0.88355,0.88355,8000000.0
2009-05-18 23:11:00,0.8836,0.8836,0.88355,0.88355,17400000.0
2009-05-18 23:12:00,0.88355,0.88355,0.88355,0.88355,8000000.0
2009-05-18 23:13:00,0.88355,0.88365,0.88355,0.88365,4200000.0
2009-05-18 23:14:00,0.8836,0.88365,0.8836,0.8836,6800000.0
2009-05-18 23:15:00,0.88337,0.8834,0.88327,0.88327,46400000.0
2009-05-18 23:16:00,0.88356,0.88356,0.88325,0.88332,12600000.0
2009-05-18 23:17:00,0.8836,0.88365,0.88355,0.88365,20800000.0
2009-05-18 23:18:00,0.8836,0.88365,0.8836,0.88365,31000000.0
2009-05-18 23:19:00,0.88327,0.88352,0.88324,0.88352,109000000.0
2009-05-18 23:20:00,0.8836,0.88365,0.8836,0.88365,4000000.0
2009-05-18 23:21:00,0.8836,0.8836,0.8836,0.8836,2800000.0
2009-05-18 23:22:00,0.88343,0.88347,0.88337,0.88345,50600000.0
2009-05-18 23:23:00,0.88355,0.8836,0.8835,0.8836,14000000.0
2009-05-18 23:24:00,0.8831,0.88315,0.88302,0.88302,78000000.0
2009-05-18 23:25:00,0.88304,0.88344,0.88304,0.88309,163800000.0
2009-05-18 23:26:00,0.8836,0.88375,0.8836,0.88365,49400000.0
2009-05-18 23:27:00,0.88318,0.8835,0.88318,0.88318,26600000.0
2009-05-18 23:28:00,0.8837,0.8837,0.8837,0.8837,1000000.0
2009-05-18 23:29:00,0.8838,0.8839,0.8837,0.8837,46600000.0
2009-05-18 23:30:00,0.8837,0.8838,0.8837,0.88375,49200000.0
2009-05-18 23:31:00,0.8838,0.8839,0.8838,0.8838,11800000.0
2009-05-18 23:32:00,0.8838,0.8838,0.8838,0.8838,13200000.0
2009-05-18 23:33:00,0.8838,0.8838,0.8838,0.8838,3600000.0
2009-05-18 23:34:00,0.88385,0.88385,0.8838,0.8838,22000000.0
2009-05-18 23:35:00,0.88385,0.8839,0.8838,0.8838,31800000.0
2009-05-18 23:36:00,0.8839,0.8839,0.8839,0.8839,4000000.0
2009-05-18 23:37:00,0.8839,0.8839,0.8839,0.8839,8000000.0
2009-05-18 23:38:00,0.8839,0.8839,0.88375,0.88375,14600000.0
2009-05-18 23:39:00,0.88375,0.8838,0.88375,0.88375,11200000.0
2009-05-18 23:40:00,0.8838,0.8838,0.8837,0.8837,14200000.0
2009-05-18 23:41:00,0.88375,0.88385,0.8837,0.88385,22400000.0
2009-05-18 23:42:00,0.88385,0.88385,0.88375,0.88375,11000000.0
2009-05-18 23:43:00,0.88375,0.88375,0.88375,0.88375,1000000.0
2009-05-18 23:44:00,0.8837,0.8837,0.8837,0.8837,2000000.0
2009-05-18 23:45:00,0.88332,0.88355,0.88323,0.88355,15400000.0
2009-05-18 23:46:00,0.88365,0.8837,0.88365,0.8837,7200000.0
2009-05-18 23:47:00,0.8837,0.8837,0.8837,0.8837,7200000.0
2009-05-18 23:48:00,0.88375,0.88375,0.88375,0.88375,1000000.0
2009-05-18 23:49:00,0.8838,0.8838,0.88375,0.88375,3800000.0
2009-05-18 23:50:00,0.8837,0.8837,0.8837,0.8837,2600000.0
2009-05-18 23:51:00,0.88334,0.88357,0.88334,0.88336,64600000.0
2009-05-18 23:52:00,0.8837,0.8837,0.8836,0.8836,12000000.0
2009-05-18 23:53:00,0.88324,0.88344,0.88324,0.8834,67600000.0
2009-05-18 23:54:00,0.8836,0.8836,0.8836,0.8836,4600000.0
2009-05-18 23:55:00,0.8836,0.88375,0.88355,0.88365,12800000.0
2009-05-18 23:56:00,0.88326,0.88352,0.8832,0.8832,54200000.0
2009-05-18 23:57:00,0.8837,0.8837,0.88365,0.8837,3800000.0
2009-05-18 23:58:00,0.8837,0.8837,0.88365,0.8837,14200000.0
2009-05-18 23:59:00,0.8837,0.8837,0.88365,0.8837,13800000.0
2009-05-19 00:00:00,0.88365,0.88365,0.88355,0.88355,56200000.0
2009-05-19 00:01:00,0.88355,0.8836,0.88355,0.88355,15400000.0
2009-05-19 00:02:00,0.88355,0.88355,0.8835,0.88355,26800000.0
2009-05-19 00:03:00,0.88355,0.88355,0.88355,0.88355,2000000.0
2009-05-19 00:04:00,0.88355,0.88355,0.88355,0.88355,4000000.0
2009-05-19 00:05:00,0.88355,0.88355,0.88355,0.88355,2000000.0
2009-05-19 00:06:00,0.88355,0.88355,0.8835,0.8835,4800000.0
2009-05-19 00:07:00,0.88365,0.88365,0.88345,0.88355,72000000.0
2009-05-19 00:08:00,0.88355,0.88355,0.8835,0.8835,78400000.0
2009-05-19 00:09:00,0.88355,0.88355,0.88355,0.88355,47200000.0
2009-05-19 00:10:00,0.88355,0.88365,0.88355,0.8836,41600000.0
2009-05-19 00:11:00,0.88365,0.8837,0.88365,0.8837,13800000.0
2009-05-19 00:12:00,0.8836,0.8837,0.8836,0.88365,24000000.0
2009-05-19 00:13:00,0.8837,0.88385,0.88365,0.88365,71400000.0
2009-05-19 00:14:00,0.8837,0.8837,0.8836,0.88365,29800000.0
2009-05-19 00:15:00,0.8837,0.8837,0.8837,0.8837,16800000.0
2009-05-19 00:16:00,0.8837,0.8837,0.8837,0.8837,30000000.0
2009-05-19 00:17:00,0.8837,0.8837,0.8837,0.8837,20800000.0
2009-05-19 00:18:00,0.88375,0.8838,0.8837,0.8837,36400000.0
2009-05-19 00:19:00,0.88375,0.8838,0.8837,0.8837,28800000.0
2009-05-19 00:20:00,0.8837,0.8837,0.8837,0.8837,18400000.0
2009-05-19 00:21:00,0.88365,0.88375,0.88365,0.88365,19400000.0
2009-05-19 00:22:00,0.8837,0.8837,0.88365,0.88365,13800000.0
2009-05-19 00:23:00,0.88365,0.8838,0.88365,0.8838,20400000.0
2009-05-19 00:24:00,0.88375,0.8838,0.8837,0.8837,113600000.0
2009-05-19 00:25:00,0.88375,0.88385,0.88375,0.88385,65600000.0
2009-05-19 00:26:00,0.8838,0.8838,0.8837,0.88375,170400000.0
2009-05-19 00:27:00,0.8837,0.8837,0.8836,0.8836,12800000.0
2009-05-19 00:28:00,0.8836,0.8836,0.88355,0.88355,5800000.0
2009-05-19 00:29:00,0.88355,0.88355,0.8835,0.88355,15800000.0
2009-05-19 00:30:00,0.8834,0.88346,0.88314,0.88343,142600000.0
2009-05-19 00:31:00,0.88331,0.8834,0.88313,0.8834,128200000.0
2009-05-19 00:32:00,0.88304,0.88326,0.88304,0.88306,107200000.0
2009-05-19 00:33:00,0.88355,0.88355,0.8833,0.88335,24800000.0
2009-05-19 00:34:00,0.8833,0.88335,0.8833,0.88335,18000000.0
2009-05-19 00:35:00,0.8834,0.88345,0.8834,0.88345,3800000.0
2009-05-19 00:36:00,0.88345,0.8835,0.88345,0.88345,14200000.0
2009-05-19 00:37:00,0.88355,0.88355,0.88355,0.88355,18000000.0
2009-05-19 00:38:00,0.88355,0.88355,0.8835,0.8835,35200000.0
2009-05-19 00:39:00,0.8835,0.8835,0.8835,0.8835,4000000.0
2009-05-19 00:40:00,0.8835,0.8835,0.88345,0.8835,11600000.0
2009-05-19 00:41:00,0.88345,0.88345,0.8834,0.8834,9600000.0
2009-05-19 00:42:00,0.88345,0.8835,0.8833,0.8833,55000000.0
2009-05-19 00:43:00,0.8833,0.88335,0.8833,0.88335,9000000.0
2009-05-19 00:44:00,0.88315,0.88335,0.88315,0.88315,106600000.0
2009-05-19 00:45:00,0.88345,0.8836,0.8834,0.8834,20200000.0
2009-05-19 00:46:00,0.8834,0.8834,0.88335,0.88335,12400000.0
2009-05-19 00:47:00,0.88335,0.8834,0.88335,0.8834,24400000.0
2009-05-19 00:48:00,0.8834,0.8836,0.8834,0.88355,108600000.0
2009-05-19 00:49:00,0.88355,0.88355,0.8835,0.88355,94400000.0
2009-05-19 00:50:00,0.8836,0.8837,0.88355,0.88355,67000000.0
2009-05-19 00:51:00,0.8836,0.8838,0.8835,0.88355,167800000.0
2009-05-19 00:52:00,0.88355,0.8837,0.8835,0.88365,46000000.0
2009-05-19 00:53:00,0.88365,0.88365,0.88365,0.88365,3000000.0
2009-05-19 00:54:00,0.8836,0.8836,0.8835,0.88355,37000000.0
2009-05-19 00:55:00,0.8836,0.88375,0.8836,0.88375,40600000.0
2009-05-19 00:56:00,0.88375,0.8839,0.8837,0.88375,182600000.0
2009-05-19 00:57:00,0.8838,0.8838,0.88345,0.88355,189400000.0
2009-05-19 00:58:00,0.88355,0.8837,0.88355,0.8836,106200000.0
2009-05-19 00:59:00,0.88355,0.88375,0.88345,0.8837,123200000.0
2009-05-19 01:00:00,0.88375,0.8839,0.88365,0.88385,131000000.0
2009-05-19 01:01:00,0.8838,0.8838,0.88365,0.8837,174400000.0
2009-05-19 01:02:00,0.8836,0.88365,0.88355,0.88365,57800000.0
2009-05-19 01:03:00,0.8836,0.88365,0.8836,0.8836,80000000.0
2009-05-19 01:04:00,0.88355,0.8837,0.88355,0.8837,96000000.0
2009-05-19 01:05:00,0.8837,0.8838,0.8836,0.8836,157600000.0
2009-05-19 01:06:00,0.8836,0.8837,0.88355,0.88365,111600000.0
2009-05-19 01:07:00,0.88365,0.88365,0.8836,0.88365,52600000.0
2009-05-19 01:08:00,0.88365,0.88365,0.88365,0.88365,1000000.0
2009-05-19 01:09:00,0.8836,0.8839,0.8836,0.8838,66600000.0
2009-05-19 01:10:00,0.88385,0.88385,0.8835,0.8837,88600000.0
2009-05-19 01:11:00,0.88375,0.8838,0.88375,0.8838,10000000.0
2009-05-19 01:12:00,0.8838,0.8838,0.88365,0.88375,39800000.0
2009-05-19 01:13:00,0.8838,0.8838,0.8838,0.8838,1000000.0
2009-05-19 01:14:00,0.8838,0.88385,0.88375,0.8838,33400000.0
2009-05-19 01:15:00,0.8838,0.8839,0.8838,0.8839,55400000.0
2009-05-19 01:16:00,0.88395,0.88395,0.8836,0.8836,152600000.0
2009-05-19 01:17:00,0.88365,0.88385,0.8836,0.8838,52000000.0
2009-05-19 01:18:00,0.88385,0.88385,0.88375,0.88385,10000000.0
2009-05-19 01:19:00,0.8838,0.8839,0.88375,0.88385,128800000.0
2009-05-19 01:20:00,0.88385,0.8839,0.88385,0.8839,12800000.0
2009-05-19 01:21:00,0.8839,0.884,0.8839,0.884,42400000.0
2009-05-19 01:22:00,0.884,0.884,0.88395,0.88395,106600000.0
2009-05-19 01:23:00,0.884,0.8841,0.884,0.8841,25600000.0
2009-05-19 01:24:00,0.88405,0.8844,0.88395,0.88435,240000000.0
2009-05-19 01:25:00,0.8844,0.8844,0.88395,0.8842,208300000.0
2009-05-19 01:26:00,0.8842,0.88425,0.8842,0.88425,34800000.0
2009-05-19 01:27:00,0.8842,0.88425,0.8842,0.8842,25600000.0
2009-05-19 01:28:00,0.88425,0.8843,0.8841,0.88415,158000000.0
2009-05-19 01:29:00,0.88415,0.88415,0.884,0.88405,107000000.0
2009-05-19 01:30:00,0.88405,0.88405,0.8838,0.88385,266800000.0
2009-05-19 01:31:00,0.884,0.884,0.8839,0.88395,104000000.0
2009-05-19 01:32:00,0.88395,0.884,0.88385,0.8839,107400000.0
2009-05-19 01:33:00,0.8839,0.88395,0.88385,0.8839,126200000.0
2009-05-19 01:34:00,0.8839,0.8839,0.8838,0.8839,28200000.0
2009-05-19 01:35:00,0.88385,0.88395,0.8838,0.8838,152600000.0
2009-05-19 01:36:00,0.8838,0.88385,0.88375,0.88375,143800000.0
2009-05-19 01:37:00,0.88375,0.88385,0.88375,0.88385,79000000.0
2009-05-19 01:38:00,0.88385,0.8839,0.8838,0.8839,42000000.0
2009-05-19 01:39:00,0.8839,0.8839,0.88385,0.88385,9000000.0
2009-05-19 01:40:00,0.8838,0.8839,0.88375,0.88385,74800000.0
2009-05-19 01:41:00,0.8839,0.8839,0.8839,0.8839,14800000.0
2009-05-19 01:42:00,0.88385,0.8839,0.88385,0.8839,73800000.0
2009-05-19 01:43:00,0.8839,0.88395,0.8839,0.88395,21800000.0
2009-05-19 01:44:00,0.884,0.884,0.88385,0.8839,101800000.0
2009-05-19 01:45:00,0.8839,0.884,0.88385,0.884,94200000.0
2009-05-19 01:46:00,0.884,0.8841,0.8839,0.884,90000000.0
2009-05-19 01:47:00,0.88395,0.8842,0.88395,0.8842,238200000.0
2009-05-19 01:48:00,0.8842,0.8843,0.8841,0.8842,96400000.0
2009-05-19 01:49:00,0.88415,0.8842,0.8841,0.8841,58600000.0
2009-05-19 01:50:00,0.8841,0.88415,0.88395,0.88405,67400000.0
2009-05-19 01:51:00,0.88405,0.88405,0.8839,0.8839,70600000.0
2009-05-19 01:52:00,0.8839,0.8843,0.88385,0.88395,210000000.0
2009-05-19 01:53:00,0.88395,0.884,0.88395,0.884,66200000.0
2009-05-19 01:54:00,0.884,0.88405,0.884,0.88405,21600000.0
2009-05-19 01:55:00,0.88405,0.88415,0.88395,0.88415,82000000.0
2009-05-19 01:56:00,0.88395,0.88405,0.88385,0.88395,98200000.0
2009-05-19 01:57:00,0.88395,0.88415,0.88395,0.88395,44000000.0
2009-05-19 01:58:00,0.88395,0.88415,0.88395,0.88405,113600000.0
2009-05-19 01:59:00,0.884,0.88405,0.88395,0.88405,38400000.0
2009-05-19 02:00:00,0.88405,0.88415,0.8839,0.884,201200000.0
2009-05-19 02:01:00,0.884,0.8841,0.884,0.884,84800000.0
2009-05-19 02:02:00,0.88395,0.88405,0.88385,0.88395,116000000.0
2009-05-19 02:03:00,0.88395,0.88395,0.8836,0.88365,138000000.0
2009-05-19 02:04:00,0.8836,0.88395,0.88345,0.88395,102400000.0
2009-05-19 02:05:00,0.8839,0.884,0.88385,0.88385,34800000.0
2009-05-19 02:06:00,0.88385,0.8845,0.8838,0.88395,204400000.0
2009-05-19 02:07:00,0.88395,0.8843,0.8838,0.884,210200000.0
2009-05-19 02:08:00,0.88395,0.88435,0.8839,0.88425,194000000.0
2009-05-19 02:09:00,0.8842,0.8842,0.88405,0.88405,205400000.0
2009-05-19 02:10:00,0.88405,0.8841,0.88395,0.884,215200000.0
2009-05-19 02:11:00,0.884,0.884,0.88385,0.8839,121400000.0
2009-05-19 02:12:00,0.8839,0.88395,0.8838,0.8838,131200000.0
2009-05-19 02:13:00,0.88385,0.8839,0.88375,0.8838,115400000.0
2009-05-19 02:14:00,0.88375,0.88385,0.88355,0.88375,157600000.0
2009-05-19 02:15:00,0.88375,0.884,0.88375,0.8839,195800000.0
2009-05-19 02:16:00,0.884,0.8842,0.8839,0.8841,124000000.0
2009-05-19 02:17:00,0.8841,0.88415,0.8838,0.8839,95600000.0
2009-05-19 02:18:00,0.88385,0.88385,0.8837,0.88375,143800000.0
2009-05-19 02:19:00,0.8838,0.8839,0.88365,0.8838,144600000.0
2009-05-19 02:20:00,0.88385,0.88395,0.8837,0.88395,132000000.0
2009-05-19 02:21:00,0.8839,0.8839,0.88355,0.88355,121000000.0
2009-05-19 02:22:00,0.88355,0.88375,0.88335,0.8837,128200000.0
2009-05-19 02:23:00,0.88375,0.88375,0.88365,0.88365,94600000.0
2009-05-19 02:24:00,0.8837,0.8837,0.88365,0.8837,66600000.0
2009-05-19 02:25:00,0.8837,0.88385,0.8837,0.8838,165800000.0
2009-05-19 02:26:00,0.8838,0.88405,0.8837,0.884,114600000.0
2009-05-19 02:27:00,0.884,0.88405,0.88355,0.88375,162200000.0
2009-05-19 02:28:00,0.88375,0.884,0.88375,0.88395,107000000.0
2009-05-19 02:29:00,0.884,0.88405,0.8838,0.8838,196400000.0
2009-05-19 02:30:00,0.8838,0.88385,0.8836,0.8836,143400000.0
2009-05-19 02:31:00,0.8836,0.88385,0.8836,0.88365,117800000.0
2009-05-19 02:32:00,0.8837,0.88385,0.8835,0.8835,112800000.0
2009-05-19 02:33:00,0.88345,0.88355,0.8833,0.8835,267400000.0
2009-05-19 02:34:00,0.8835,0.88375,0.88345,0.8837,167000000.0
2009-05-19 02:35:00,0.8837,0.8839,0.8837,0.8839,70000000.0
2009-05-19 02:36:00,0.8839,0.8841,0.8838,0.8839,234200000.0
2009-05-19 02:37:00,0.8839,0.884,0.8838,0.8839,187200000.0
2009-05-19 02:38:00,0.8839,0.8841,0.88385,0.884,231600000.0
2009-05-19 02:39:00,0.884,0.8841,0.8838,0.88395,191400000.0
2009-05-19 02:40:00,0.88405,0.8841,0.8839,0.884,179000000.0
2009-05-19 02:41:00,0.88395,0.88405,0.88395,0.884,125500000.0
2009-05-19 02:42:00,0.884,0.88405,0.88375,0.8839,277800000.0
2009-05-19 02:43:00,0.8839,0.88405,0.8839,0.884,185000000.0
2009-05-19 02:44:00,0.884,0.88415,0.88395,0.88415,136800000.0
2009-05-19 02:45:00,0.8841,0.88435,0.8841,0.8843,131000000.0
2009-05-19 02:46:00,0.8843,0.8844,0.88415,0.88425,194500000.0
2009-05-19 02:47:00,0.88425,0.88435,0.88425,0.8843,127200000.0
2009-05-19 02:48:00,0.8844,0.8845,0.8842,0.88425,230200000.0
2009-05-19 02:49:00,0.8842,0.8843,0.8841,0.88415,67600000.0
2009-05-19 02:50:00,0.8841,0.8841,0.88395,0.884,163000000.0
2009-05-19 02:51:00,0.88405,0.8841,0.884,0.8841,88800000.0
2009-05-19 02:52:00,0.88405,0.88415,0.884,0.8841,115200000.0
2009-05-19 02:53:00,0.8841,0.88435,0.8841,0.8842,134200000.0
2009-05-19 02:54:00,0.8842,0.88445,0.8842,0.8842,141200000.0
2009-05-19 02:55:00,0.8842,0.88425,0.884,0.88415,185800000.0
2009-05-19 02:56:00,0.88415,0.88435,0.884,0.884,130200000.0
2009-05-19 02:57:00,0.884,0.88435,0.8839,0.88435,307000000.0
2009-05-19 02:58:00,0.8843,0.8844,0.88425,0.8843,209800000.0
2009-05-19 02:59:00,0.8843,0.8848,0.8843,0.88445,295100000.0
2009-05-19 03:00:00,0.8845,0.88465,0.8842,0.8843,223600000.0
2009-05-19 03:01:00,0.8842,0.8845,0.88415,0.88435,146600000.0
2009-05-19 03:02:00,0.88435,0.8845,0.88435,0.8844,91600000.0
2009-05-19 03:03:00,0.88445,0.8846,0.8842,0.8843,145000000.0
2009-05-19 03:04:00,0.8843,0.8845,0.8842,0.8842,208400000.0
2009-05-19 03:05:00,0.88425,0.8843,0.88405,0.88405,163000000.0
2009-05-19 03:06:00,0.88405,0.8844,0.88405,0.8844,73400000.0
2009-05-19 03:07:00,0.8844,0.88445,0.88435,0.88445,74200000.0
2009-05-19 03:08:00,0.88445,0.88465,0.8844,0.8845,157000000.0
2009-05-19 03:09:00,0.8845,0.8845,0.88415,0.8843,195000000.0
2009-05-19 03:10:00,0.8843,0.88435,0.88425,0.88435,49800000.0
2009-05-19 03:11:00,0.88435,0.8845,0.88435,0.88445,29200000.0
2009-05-19 03:12:00,0.8844,0.88445,0.8843,0.88445,135400000.0
2009-05-19 03:13:00,0.88445,0.8845,0.8844,0.8844,25000000.0
2009-05-19 03:14:00,0.88445,0.88445,0.8843,0.88435,74600000.0
2009-05-19 03:15:00,0.88435,0.88445,0.8842,0.88435,104200000.0
2009-05-19 03:16:00,0.8844,0.8844,0.8844,0.8844,19600000.0
2009-05-19 03:17:00,0.88445,0.8846,0.8843,0.8843,59800000.0
2009-05-19 03:18:00,0.88435,0.8846,0.88435,0.8845,167000000.0
2009-05-19 03:19:00,0.8845,0.8847,0.8844,0.88455,183200000.0
2009-05-19 03:20:00,0.88465,0.88485,0.88455,0.88485,36200000.0
2009-05-19 03:21:00,0.8848,0.885,0.8848,0.88495,81400000.0
2009-05-19 03:22:00,0.885,0.88505,0.88485,0.885,93200000.0
2009-05-19 03:23:00,0.885,0.88515,0.885,0.8851,127600000.0
2009-05-19 03:24:00,0.885,0.8851,0.885,0.885,211600000.0
2009-05-19 03:25:00,0.885,0.8852,0.885,0.8851,147600000.0
2009-05-19 03:26:00,0.88515,0.88525,0.8851,0.8851,85600000.0
2009-05-19 03:27:00,0.8851,0.8852,0.885,0.88505,119600000.0
2009-05-19 03:28:00,0.88505,0.8851,0.88495,0.8851,144800000.0
2009-05-19 03:29:00,0.885,0.88505,0.88475,0.88475,127800000.0
2009-05-19 03:30:00,0.88475,0.88505,0.88475,0.88495,133800000.0
2009-05-19 03:31:00,0.8849,0.88495,0.88475,0.88475,180800000.0
2009-05-19 03:32:00,0.88475,0.88485,0.88475,0.88485,86200000.0
2009-05-19 03:33:00,0.88485,0.88495,0.88475,0.88485,127200000.0
2009-05-19 03:34:00,0.88485,0.88485,0.88465,0.88475,95600000.0
2009-05-19 03:35:00,0.88475,0.88475,0.88475,0.88475,51400000.0
2009-05-19 03:36:00,0.88475,0.88475,0.8845,0.8847,36400000.0
2009-05-19 03:37:00,0.88465,0.8847,0.8845,0.88455,115600000.0
2009-05-19 03:38:00,0.88455,0.88455,0.88435,0.8844,57600000.0
2009-05-19 03:39:00,0.8844,0.8845,0.88425,0.8843,79800000.0
2009-05-19 03:40:00,0.8843,0.88445,0.8842,0.88425,189600000.0
2009-05-19 03:41:00,0.88425,0.8843,0.88425,0.88425,24400000.0
2009-05-19 03:42:00,0.88425,0.8844,0.88415,0.8843,112400000.0
2009-05-19 03:43:00,0.8843,0.8845,0.88425,0.88435,224000000.0
2009-05-19 03:44:00,0.88435,0.88435,0.88385,0.8839,288800000.0
2009-05-19 03:45:00,0.88395,0.8843,0.8839,0.8843,119400000.0
2009-05-19 03:46:00,0.88425,0.88425,0.88415,0.8842,73200000.0
2009-05-19 03:47:00,0.88425,0.8843,0.88425,0.8843,16800000.0
2009-05-19 03:48:00,0.8843,0.8843,0.8843,0.8843,3600000.0
2009-05-19 03:49:00,0.88435,0.8844,0.88425,0.8844,105400000.0
2009-05-19 03:50:00,0.88435,0.8845,0.8843,0.88435,39800000.0
2009-05-19 03:51:00,0.88435,0.88435,0.88435,0.88435,1600000.0
2009-05-19 03:52:00,0.8844,0.8844,0.8843,0.88435,49400000.0
2009-05-19 03:53:00,0.88435,0.8845,0.88425,0.8845,101600000.0
2009-05-19 03:54:00,0.8845,0.8845,0.88445,0.88445,19200000.0
2009-05-19 03:55:00,0.88445,0.88455,0.88445,0.88455,63000000.0
2009-05-19 03:56:00,0.88455,0.88465,0.8845,0.8845,41400000.0
2009-05-19 03:57:00,0.88445,0.8845,0.88435,0.8844,117000000.0
2009-05-19 03:58:00,0.8844,0.88455,0.8842,0.8845,104000000.0
2009-05-19 03:59:00,0.88455,0.88455,0.88445,0.88455,150200000.0
2009-05-19 04:00:00,0.8845,0.88455,0.8844,0.8844,126000000.0
2009-05-19 04:01:00,0.8844,0.8845,0.88435,0.88445,151400000.0
2009-05-19 04:02:00,0.88445,0.8846,0.88445,0.8845,308000000.0
2009-05-19 04:03:00,0.88455,0.8847,0.88455,0.8846,52800000.0
2009-05-19 04:04:00,0.8846,0.8846,0.8846,0.8846,4000000.0
2009-05-19 04:05:00,0.8846,0.8846,0.8846,0.8846,26200000.0
2009-05-19 04:06:00,0.8846,0.88465,0.88455,0.8846,59400000.0
2009-05-19 04:07:00,0.8846,0.88465,0.8845,0.8845,56800000.0
2009-05-19 04:08:00,0.8846,0.8847,0.8845,0.88465,74200000.0
2009-05-19 04:09:00,0.8846,0.8847,0.8846,0.8847,8400000.0
2009-05-19 04:10:00,0.88465,0.88465,0.8846,0.8846,5400000.0
2009-05-19 04:11:00,0.88465,0.8847,0.88465,0.88465,22400000.0
2009-05-19 04:12:00,0.88465,0.8847,0.8846,0.88465,53400000.0
2009-05-19 04:13:00,0.8846,0.88465,0.8846,0.88465,25200000.0
2009-05-19 04:14:00,0.88465,0.8847,0.8846,0.8846,17400000.0
2009-05-19 04:15:00,0.88465,0.8847,0.8845,0.88455,75600000.0
2009-05-19 04:16:00,0.8845,0.8848,0.88445,0.8848,171400000.0
2009-05-19 04:17:00,0.8848,0.8848,0.88465,0.88465,41200000.0
2009-05-19 04:18:00,0.88465,0.8848,0.88465,0.88465,78400000.0
2009-05-19 04:19:00,0.88465,0.8847,0.8846,0.8846,77000000.0
2009-05-19 04:20:00,0.8846,0.88465,0.88455,0.8846,81200000.0
2009-05-19 04:21:00,0.8846,0.8846,0.8846,0.8846,8800000.0
2009-05-19 04:22:00,0.8846,0.8847,0.8846,0.88465,75400000.0
2009-05-19 04:23:00,0.88475,0.88475,0.88455,0.88455,28000000.0
2009-05-19 04:24:00,0.88465,0.88475,0.8846,0.8846,94800000.0
2009-05-19 04:25:00,0.88455,0.88465,0.88445,0.88455,96200000.0
2009-05-19 04:26:00,0.88455,0.88455,0.88455,0.88455,9200000.0
2009-05-19 04:27:00,0.88455,0.8846,0.88445,0.88445,144400000.0
2009-05-19 04:28:00,0.88445,0.8846,0.88445,0.88455,65400000.0
2009-05-19 04:29:00,0.88455,0.88465,0.88455,0.88455,167000000.0
2009-05-19 04:30:00,0.88455,0.88475,0.88455,0.88465,119800000.0
2009-05-19 04:31:00,0.88465,0.88475,0.88455,0.88465,90200000.0
2009-05-19 04:32:00,0.88465,0.88465,0.8845,0.8845,30200000.0
2009-05-19 04:33:00,0.8845,0.88465,0.8845,0.8845,179000000.0
2009-05-19 04:34:00,0.8845,0.8848,0.8845,0.88455,148800000.0
2009-05-19 04:35:00,0.8845,0.8847,0.8845,0.8846,84600000.0
2009-05-19 04:36:00,0.8846,0.88465,0.8845,0.88465,59000000.0
2009-05-19 04:37:00,0.8847,0.8847,0.8846,0.88465,48200000.0
2009-05-19 04:38:00,0.88465,0.88475,0.8846,0.88465,64600000.0
2009-05-19 04:39:00,0.8847,0.8847,0.88445,0.88445,148400000.0
2009-05-19 04:40:00,0.8844,0.88465,0.8844,0.88455,114200000.0
2009-05-19 04:41:00,0.8846,0.8847,0.8846,0.8846,91700000.0
2009-05-19 04:42:00,0.88465,0.8848,0.8846,0.8848,29600000.0
2009-05-19 04:43:00,0.8848,0.8848,0.8848,0.8848,14400000.0
2009-05-19 04:44:00,0.8848,0.8848,0.8848,0.8848,45800000.0
2009-05-19 04:45:00,0.8848,0.8848,0.88465,0.8847,56600000.0
2009-05-19 04:46:00,0.8847,0.8848,0.8847,0.8847,54000000.0
2009-05-19 04:47:00,0.8847,0.8847,0.8846,0.88465,35800000.0
2009-05-19 04:48:00,0.8847,0.8847,0.88435,0.88435,65000000.0
2009-05-19 04:49:00,0.8844,0.8845,0.8843,0.8844,143400000.0
2009-05-19 04:50:00,0.8844,0.8847,0.88435,0.88455,160800000.0
2009-05-19 04:51:00,0.88455,0.8847,0.8845,0.8846,193200000.0
2009-05-19 04:52:00,0.8846,0.8846,0.8846,0.8846,9000000.0
2009-05-19 04:53:00,0.8846,0.8846,0.8846,0.8846,4000000.0
2009-05-19 04:54:00,0.88455,0.8847,0.8845,0.8847,79600000.0
2009-05-19 04:55:00,0.8847,0.8847,0.8846,0.8846,74600000.0
2009-05-19 04:56:00,0.8847,0.8847,0.8846,0.8847,49400000.0
2009-05-19 04:57:00,0.88465,0.88465,0.88465,0.88465,2600000.0
2009-05-19 04:58:00,0.88465,0.8848,0.8846,0.8846,54400000.0
2009-05-19 04:59:00,0.88465,0.8847,0.88435,0.88445,58600000.0
2009-05-19 05:00:00,0.8845,0.8846,0.88435,0.8844,77200000.0
2009-05-19 05:01:00,0.8844,0.8844,0.88435,0.8844,187600000.0
2009-05-19 05:02:00,0.8844,0.88455,0.8844,0.8845,163400000.0
2009-05-19 05:03:00,0.8845,0.88455,0.8845,0.8845,54400000.0
2009-05-19 05:04:00,0.8845,0.88455,0.8845,0.8845,24400000.0
2009-05-19 05:05:00,0.8845,0.88455,0.8843,0.88445,154200000.0
2009-05-19 05:06:00,0.8844,0.8845,0.88435,0.88435,104800000.0
2009-05-19 05:07:00,0.8844,0.8844,0.88435,0.88435,50200000.0
2009-05-19 05:08:00,0.88435,0.8844,0.8843,0.8843,62800000.0
2009-05-19 05:09:00,0.8843,0.88445,0.8843,0.8843,143000000.0
2009-05-19 05:10:00,0.8843,0.8843,0.8843,0.8843,40000000.0
2009-05-19 05:11:00,0.8843,0.8843,0.8843,0.8843,20200000.0
2009-05-19 05:12:00,0.88435,0.8844,0.88435,0.8844,7600000.0
2009-05-19 05:13:00,0.88435,0.88455,0.88435,0.8844,44600000.0
2009-05-19 05:14:00,0.8844,0.8844,0.88435,0.88435,16000000.0
2009-05-19 05:15:00,0.88399,0.88426,0.88399,0.88414,65200000.0
2009-05-19 05:16:00,0.88435,0.88435,0.88399,0.88399,42000000.0
2009-05-19 05:17:00,0.8844,0.8844,0.8843,0.88435,14800000.0
2009-05-19 05:18:00,0.88423,0.88429,0.88423,0.88428,35400000.0
2009-05-19 05:19:00,0.8844,0.88445,0.8844,0.88445,12600000.0
2009-05-19 05:20:00,0.88445,0.8845,0.8844,0.88445,35400000.0
2009-05-19 05:21:00,0.8844,0.8844,0.8844,0.8844,14800000.0
2009-05-19 05:22:00,0.8844,0.8845,0.8843,0.8845,50800000.0
2009-05-19 05:23:00,0.8845,0.88455,0.8844,0.8844,63400000.0
2009-05-19 05:24:00,0.8844,0.8844,0.8844,0.8844,21200000.0
2009-05-19 05:25:00,0.88435,0.8844,0.8843,0.8844,20000000.0
2009-05-19 05:26:00,0.8844,0.88455,0.8844,0.88445,32200000.0
2009-05-19 05:27:00,0.88445,0.88445,0.8844,0.8844,5600000.0
2009-05-19 05:28:00,0.88418,0.88437,0.88418,0.88419,29000000.0
2009-05-19 05:29:00,0.8844,0.8844,0.88435,0.8844,25400000.0
2009-05-19 05:30:00,0.88435,0.8844,0.88415,0.88415,136800000.0
2009-05-19 05:31:00,0.88415,0.88425,0.88415,0.8842,39800000.0
2009-05-19 05:32:00,0.8842,0.88425,0.88415,0.8842,57000000.0
2009-05-19 05:33:00,0.8841,0.8841,0.88405,0.8841,69600000.0
2009-05-19 05:34:00,0.8841,0.8842,0.88405,0.88415,70600000.0
2009-05-19 05:35:00,0.88415,0.8842,0.88415,0.88415,25600000.0
2009-05-19 05:36:00,0.8842,0.8842,0.88415,0.88415,27400000.0
2009-05-19 05:37:00,0.88415,0.8842,0.8841,0.8842,42200000.0
2009-05-19 05:38:00,0.8842,0.88425,0.8841,0.8841,71800000.0
2009-05-19 05:39:00,0.8841,0.8841,0.884,0.88405,114200000.0
2009-05-19 05:40:00,0.8841,0.88415,0.884,0.88415,45800000.0
2009-05-19 05:41:00,0.8842,0.8842,0.88395,0.88395,112800000.0
2009-05-19 05:42:00,0.8839,0.88393,0.88385,0.8839,137800000.0
2009-05-19 05:43:00,0.88395,0.884,0.8839,0.88395,79200000.0
2009-05-19 05:44:00,0.884,0.884,0.88395,0.88395,10000000.0
2009-05-19 05:45:00,0.88395,0.88395,0.8838,0.88395,64000000.0
2009-05-19 05:46:00,0.88395,0.88405,0.8839,0.884,157800000.0
2009-05-19 05:47:00,0.88405,0.88435,0.88405,0.88415,106000000.0
2009-05-19 05:48:00,0.88415,0.8842,0.8841,0.8842,31200000.0
2009-05-19 05:49:00,0.88425,0.88435,0.88425,0.8843,37200000.0
2009-05-19 05:50:00,0.8843,0.8843,0.8842,0.88425,73800000.0
2009-05-19 05:51:00,0.88425,0.88425,0.8842,0.88425,35800000.0
2009-05-19 05:52:00,0.88435,0.88435,0.8841,0.88415,132200000.0
2009-05-19 05:53:00,0.88415,0.88415,0.8841,0.88415,25200000.0
2009-05-19 05:54:00,0.88415,0.88415,0.8841,0.88415,36200000.0
2009-05-19 05:55:00,0.88415,0.8843,0.88415,0.8843,36800000.0
2009-05-19 05:56:00,0.8844,0.8844,0.8842,0.8842,75800000.0
2009-05-19 05:57:00,0.8842,0.8843,0.8842,0.8842,21200000.0
2009-05-19 05:58:00,0.88425,0.88445,0.8842,0.88425,83800000.0
2009-05-19 05:59:00,0.88425,0.8847,0.88425,0.8847,116000000.0
2009-05-19 06:00:00,0.8847,0.88505,0.8847,0.8849,301700000.0
2009-05-19 06:01:00,0.88485,0.8849,0.8846,0.88465,126400000.0
2009-05-19 06:02:00,0.8847,0.88485,0.8846,0.88465,75200000.0
2009-05-19 06:03:00,0.88465,0.88465,0.8846,0.8846,57000000.0
2009-05-19 06:04:00,0.88455,0.8848,0.88455,0.8847,197800000.0
2009-05-19 06:05:00,0.8847,0.8847,0.8846,0.8846,59600000.0
2009-05-19 06:06:00,0.8846,0.8846,0.8845,0.8845,87000000.0
2009-05-19 06:07:00,0.8845,0.8846,0.8845,0.8845,76800000.0
2009-05-19 06:08:00,0.8845,0.8845,0.8845,0.8845,2600000.0
2009-05-19 06:09:00,0.8845,0.88465,0.88435,0.8844,162800000.0
2009-05-19 06:10:00,0.8844,0.8845,0.8843,0.8845,100000000.0
2009-05-19 06:11:00,0.8845,0.8847,0.88445,0.8845,196200000.0
2009-05-19 06:12:00,0.8845,0.8846,0.88415,0.8842,210200000.0
2009-05-19 06:13:00,0.8842,0.88455,0.8842,0.88445,98800000.0
2009-05-19 06:14:00,0.88445,0.88445,0.88435,0.88445,87000000.0
2009-05-19 06:15:00,0.88445,0.8845,0.88425,0.88425,165400000.0
2009-05-19 06:16:00,0.8843,0.88445,0.8843,0.8844,106800000.0
2009-05-19 06:17:00,0.88445,0.88445,0.8843,0.8844,92200000.0
2009-05-19 06:18:00,0.88435,0.88435,0.88425,0.8843,122800000.0
2009-05-19 06:19:00,0.8843,0.8843,0.88425,0.8843,51200000.0
2009-05-19 06:20:00,0.8843,0.8843,0.88415,0.88425,129200000.0
2009-05-19 06:21:00,0.88425,0.88425,0.88425,0.88425,8000000.0
2009-05-19 06:22:00,0.8843,0.88445,0.88425,0.88425,78000000.0
2009-05-19 06:23:00,0.88425,0.8843,0.88425,0.88425,35800000.0
2009-05-19 06:24:00,0.8842,0.88445,0.8842,0.8844,93200000.0
2009-05-19 06:25:00,0.88445,0.88445,0.88435,0.8844,21000000.0
2009-05-19 06:26:00,0.8844,0.8844,0.88425,0.8843,239400000.0
2009-05-19 06:27:00,0.8843,0.8846,0.88425,0.8845,236000000.0
2009-05-19 06:28:00,0.88455,0.88465,0.8845,0.8846,86200000.0
2009-05-19 06:29:00,0.8845,0.88475,0.88425,0.88425,215600000.0
2009-05-19 06:30:00,0.8843,0.8844,0.88425,0.88425,150400000.0
2009-05-19 06:31:00,0.88425,0.8843,0.88425,0.88425,105000000.0
2009-05-19 06:32:00,0.88425,0.88425,0.88415,0.88415,56000000.0
2009-05-19 06:33:00,0.88415,0.88455,0.88415,0.8843,200400000.0
2009-05-19 06:34:00,0.8843,0.8844,0.8842,0.8844,179800000.0
2009-05-19 06:35:00,0.8843,0.8844,0.88415,0.8842,139000000.0
2009-05-19 06:36:00,0.8843,0.8844,0.8842,0.8844,54600000.0
2009-05-19 06:37:00,0.8843,0.8844,0.88425,0.88435,101800000.0
2009-05-19 06:38:00,0.8844,0.8844,0.8842,0.8842,107600000.0
2009-05-19 06:39:00,0.8842,0.88425,0.88415,0.88415,20000000.0
2009-05-19 06:40:00,0.88425,0.8843,0.8842,0.88425,27800000.0
2009-05-19 06:41:00,0.88425,0.88425,0.88425,0.88425,8000000.0
2009-05-19 06:42:00,0.8842,0.88425,0.8842,0.88425,40400000.0
2009-05-19 06:43:00,0.8842,0.8843,0.8842,0.8843,31400000.0
2009-05-19 06:44:00,0.8844,0.8844,0.88425,0.8843,64800000.0
2009-05-19 06:45:00,0.88425,0.88435,0.8842,0.88435,104600000.0
2009-05-19 06:46:00,0.8843,0.8844,0.88415,0.8842,38600000.0
2009-05-19 06:47:00,0.8842,0.8842,0.8842,0.8842,34400000.0
2009-05-19 06:48:00,0.8842,0.88425,0.8842,0.88425,14000000.0
2009-05-19 06:49:00,0.88425,0.88435,0.88425,0.8843,41200000.0
2009-05-19 06:50:00,0.88435,0.88435,0.88425,0.8843,32600000.0
2009-05-19 06:51:00,0.88435,0.8844,0.8843,0.8844,24600000.0
2009-05-19 06:52:00,0.8843,0.88445,0.88425,0.8844,132200000.0
2009-05-19 06:53:00,0.8844,0.8845,0.8844,0.8844,38000000.0
2009-05-19 06:54:00,0.88445,0.8847,0.8844,0.8846,129800000.0
2009-05-19 06:55:00,0.88455,0.8846,0.88445,0.8845,43800000.0
2009-05-19 06:56:00,0.88455,0.88455,0.88445,0.88445,46000000.0
2009-05-19 06:57:00,0.88445,0.8845,0.88445,0.88445,16600000.0
2009-05-19 06:58:00,0.8844,0.8844,0.8842,0.8842,57000000.0
2009-05-19 06:59:00,0.8842,0.88445,0.8842,0.8844,220600000.0
2009-05-19 07:00:00,0.8845,0.8846,0.8844,0.8845,68800000.0
2009-05-19 07:01:00,0.88455,0.88475,0.8843,0.88435,159400000.0
2009-05-19 07:02:00,0.88435,0.8846,0.88435,0.8845,252600000.0
2009-05-19 07:03:00,0.8845,0.8846,0.88435,0.88445,116800000.0
2009-05-19 07:04:00,0.88445,0.8845,0.8842,0.88435,266000000.0
2009-05-19 07:05:00,0.88435,0.8847,0.8842,0.88445,187200000.0
2009-05-19 07:06:00,0.8845,0.88455,0.8842,0.88435,234800000.0
2009-05-19 07:07:00,0.88435,0.88445,0.8842,0.88445,179000000.0
2009-05-19 07:08:00,0.88445,0.8846,0.88425,0.8843,217800000.0
2009-05-19 07:09:00,0.8843,0.8845,0.8842,0.8842,199800000.0
2009-05-19 07:10:00,0.8842,0.88425,0.8841,0.8842,180000000.0
2009-05-19 07:11:00,0.8842,0.8842,0.8842,0.8842,27800000.0
2009-05-19 07:12:00,0.8842,0.88425,0.8842,0.88425,23400000.0
2009-05-19 07:13:00,0.88425,0.88435,0.88425,0.8843,23600000.0
2009-05-19 07:14:00,0.8843,0.88435,0.8842,0.88435,59800000.0
2009-05-19 07:15:00,0.88435,0.88465,0.8843,0.8845,77200000.0
2009-05-19 07:16:00,0.88445,0.8845,0.8842,0.8842,129600000.0
2009-05-19 07:17:00,0.8842,0.8845,0.8842,0.88445,183000000.0
2009-05-19 07:18:00,0.8844,0.8844,0.88425,0.88425,46800000.0
2009-05-19 07:19:00,0.88425,0.88435,0.8842,0.8842,95000000.0
2009-05-19 07:20:00,0.8842,0.8843,0.8842,0.8842,145000000.0
2009-05-19 07:21:00,0.8842,0.88435,0.8842,0.8842,78800000.0
2009-05-19 07:22:00,0.8842,0.88425,0.8842,0.8842,37600000.0
2009-05-19 07:23:00,0.8842,0.8842,0.88415,0.8842,46800000.0
2009-05-19 07:24:00,0.8842,0.8842,0.8841,0.8842,48200000.0
2009-05-19 07:25:00,0.8842,0.88425,0.8842,0.8842,105800000.0
2009-05-19 07:26:00,0.8843,0.8843,0.8842,0.8842,111200000.0
2009-05-19 07:27:00,0.8842,0.88425,0.8842,0.8842,52600000.0
2009-05-19 07:28:00,0.8842,0.8843,0.8842,0.88425,61400000.0
2009-05-19 07:29:00,0.8843,0.8844,0.88425,0.88435,79600000.0
2009-05-19 07:30:00,0.8843,0.88435,0.8842,0.8843,86800000.0
2009-05-19 07:31:00,0.8843,0.8843,0.8843,0.8843,12400000.0
2009-05-19 07:32:00,0.88425,0.88435,0.88425,0.88435,77600000.0
2009-05-19 07:33:00,0.88435,0.8845,0.88435,0.88445,93200000.0
2009-05-19 07:34:00,0.8844,0.8844,0.8843,0.8843,95800000.0
2009-05-19 07:35:00,0.8843,0.88445,0.8843,0.88435,104800000.0
2009-05-19 07:36:00,0.88435,0.88435,0.88435,0.88435,68000000.0
2009-05-19 07:37:00,0.88435,0.8844,0.8842,0.8844,86400000.0
2009-05-19 07:38:00,0.8844,0.8844,0.8842,0.8842,80800000.0
2009-05-19 07:39:00,0.8842,0.8842,0.8842,0.8842,60000000.0
2009-05-19 07:40:00,0.8842,0.88435,0.88405,0.8842,153000000.0
2009-05-19 07:41:00,0.8842,0.8843,0.884,0.8841,90000000.0
2009-05-19 07:42:00,0.88405,0.88405,0.884,0.884,25600000.0
2009-05-19 07:43:00,0.884,0.88415,0.884,0.8841,66200000.0
2009-05-19 07:44:00,0.88415,0.8844,0.88415,0.8843,106000000.0
2009-05-19 07:45:00,0.8843,0.8844,0.8842,0.8844,58800000.0
2009-05-19 07:46:00,0.88435,0.88435,0.88405,0.8841,95600000.0
2009-05-19 07:47:00,0.8841,0.88435,0.8841,0.88435,67000000.0
2009-05-19 07:48:00,0.88425,0.8843,0.88415,0.88415,98000000.0
2009-05-19 07:49:00,0.88415,0.8842,0.88405,0.88415,70000000.0
2009-05-19 07:50:00,0.88415,0.8842,0.884,0.884,30000000.0
2009-05-19 07:51:00,0.884,0.88415,0.884,0.884,35200000.0
2009-05-19 07:52:00,0.88405,0.88425,0.884,0.884,39100000.0
2009-05-19 07:53:00,0.884,0.884,0.8838,0.8838,138000000.0
2009-05-19 07:54:00,0.8838,0.88395,0.8838,0.8839,60200000.0
2009-05-19 07:55:00,0.88385,0.8839,0.88385,0.8839,37600000.0
2009-05-19 07:56:00,0.8838,0.88385,0.8838,0.8838,61100000.0
2009-05-19 07:57:00,0.8838,0.8838,0.88355,0.88365,117000000.0
2009-05-19 07:58:00,0.88365,0.884,0.8835,0.88385,284200000.0
2009-05-19 07:59:00,0.88385,0.88385,0.88345,0.88345,144200000.0
2009-05-19 08:00:00,0.88345,0.8835,0.88305,0.8833,156600000.0
2009-05-19 08:01:00,0.8833,0.88335,0.88305,0.8831,156300000.0
2009-05-19 08:02:00,0.8831,0.88325,0.883,0.883,155400000.0
2009-05-19 08:03:00,0.88305,0.8832,0.883,0.8832,181400000.0
2009-05-19 08:04:00,0.8832,0.88335,0.88315,0.88315,226400000.0
2009-05-19 08:05:00,0.88315,0.8832,0.88305,0.8831,239200000.0
2009-05-19 08:06:00,0.8831,0.88325,0.88285,0.8831,325100000.0
2009-05-19 08:07:00,0.88305,0.88315,0.88305,0.88315,230400000.0
2009-05-19 08:08:00,0.8832,0.88335,0.88305,0.88335,169100000.0
2009-05-19 08:09:00,0.8833,0.88345,0.88315,0.88335,133400000.0
2009-05-19 08:10:00,0.8833,0.8834,0.88315,0.88325,52000000.0
2009-05-19 08:11:00,0.88325,0.8833,0.8831,0.88315,129000000.0
2009-05-19 08:12:00,0.88315,0.8832,0.8831,0.8832,82200000.0
2009-05-19 08:13:00,0.88315,0.8832,0.88305,0.8831,140800000.0
2009-05-19 08:14:00,0.88315,0.8832,0.88305,0.88305,73600000.0
2009-05-19 08:15:00,0.88305,0.88315,0.88295,0.88305,125200000.0
2009-05-19 08:16:00,0.88305,0.8832,0.883,0.8832,332800000.0
2009-05-19 08:17:00,0.8832,0.8833,0.8832,0.88325,103600000.0
2009-05-19 08:18:00,0.88325,0.8835,0.88325,0.88335,153400000.0
2009-05-19 08:19:00,0.88335,0.88335,0.88325,0.88325,248200000.0
2009-05-19 08:20:00,0.88325,0.8835,0.88325,0.88345,199000000.0
2009-05-19 08:21:00,0.88355,0.88355,0.8834,0.8834,240200000.0
2009-05-19 08:22:00,0.8834,0.8835,0.8834,0.8834,80800000.0
2009-05-19 08:23:00,0.8834,0.88345,0.88325,0.88335,179300000.0
2009-05-19 08:24:00,0.88335,0.8834,0.88335,0.8834,71000000.0
2009-05-19 08:25:00,0.8834,0.88345,0.8833,0.88345,117200000.0
2009-05-19 08:26:00,0.8834,0.8834,0.8833,0.8834,79800000.0
2009-05-19 08:27:00,0.8834,0.88345,0.88325,0.8834,239800000.0
2009-05-19 08:28:00,0.8834,0.88355,0.8833,0.8834,204600000.0
2009-05-19 08:29:00,0.8835,0.8835,0.88325,0.8834,217600000.0
2009-05-19 08:30:00,0.88335,0.8834,0.88325,0.88335,183800000.0
2009-05-19 08:31:00,0.88335,0.8835,0.8833,0.8835,130200000.0
2009-05-19 08:32:00,0.88345,0.88345,0.8816,0.88195,339900000.0
2009-05-19 08:33:00,0.88195,0.88225,0.8815,0.8815,502700000.0
2009-05-19 08:34:00,0.8815,0.8822,0.88145,0.8821,438800000.0
2009-05-19 08:35:00,0.88215,0.88225,0.8818,0.8818,443800000.0
2009-05-19 08:36:00,0.88185,0.8819,0.88115,0.8813,472600000.0
2009-05-19 08:37:00,0.8813,0.88135,0.88045,0.8806,353600000.0
2009-05-19 08:38:00,0.8806,0.88135,0.8804,0.881,396000000.0
2009-05-19 08:39:00,0.88095,0.8811,0.88095,0.88095,232200000.0
2009-05-19 08:40:00,0.88095,0.8811,0.8809,0.8811,224400000.0
2009-05-19 08:41:00,0.8811,0.8811,0.88065,0.88085,390699999.0
2009-05-19 08:42:00,0.88075,0.8812,0.8807,0.8812,320000000.0
2009-05-19 08:43:00,0.8812,0.8812,0.881,0.88105,220500000.0
2009-05-19 08:44:00,0.8811,0.8811,0.8807,0.881,290600000.0
2009-05-19 08:45:00,0.881,0.88115,0.8805,0.8805,364400000.0
2009-05-19 08:46:00,0.8805,0.8807,0.8804,0.8805,188200000.0
2009-05-19 08:47:00,0.8805,0.8805,0.8803,0.8803,198200000.0
2009-05-19 08:48:00,0.8803,0.8807,0.8802,0.8804,399000000.0
2009-05-19 08:49:00,0.88045,0.8807,0.8804,0.88045,271000000.0
2009-05-19 08:50:00,0.8805,0.8805,0.88015,0.88015,245500000.0
2009-05-19 08:51:00,0.8802,0.88075,0.87995,0.8803,329100000.0
2009-05-19 08:52:00,0.88035,0.88045,0.8803,0.8803,248000000.0
2009-05-19 08:53:00,0.88035,0.8805,0.8803,0.8804,97400000.0
2009-05-19 08:54:00,0.88055,0.88095,0.8805,0.8807,219600000.0
2009-05-19 08:55:00,0.8807,0.88075,0.88045,0.8805,131300000.0
2009-05-19 08:56:00,0.8805,0.8806,0.8804,0.88045,231200000.0
2009-05-19 08:57:00,0.88045,0.8807,0.88045,0.8807,203800000.0
2009-05-19 08:58:00,0.8807,0.8809,0.8805,0.8806,243600000.0
2009-05-19 08:59:00,0.8806,0.88125,0.8806,0.8811,336300000.0
2009-05-19 09:00:00,0.8811,0.8813,0.881,0.88105,465800000.0
2009-05-19 09:01:00,0.881,0.88115,0.88085,0.8811,337200000.0
2009-05-19 09:02:00,0.8811,0.88125,0.8807,0.8808,289600000.0
2009-05-19 09:03:00,0.88085,0.88095,0.8805,0.88055,272000000.0
2009-05-19 09:04:00,0.8805,0.88055,0.88,0.88005,171400000.0
2009-05-19 09:05:00,0.88005,0.8803,0.88005,0.8801,380800000.0
2009-05-19 09:06:00,0.88005,0.8801,0.8798,0.88,351800001.0
2009-05-19 09:07:00,0.88,0.8803,0.87985,0.8799,259600000.0
2009-05-19 09:08:00,0.8799,0.88005,0.8793,0.87935,433000000.0
2009-05-19 09:09:00,0.87935,0.8797,0.87935,0.8796,401000000.0
2009-05-19 09:10:00,0.8796,0.87985,0.87955,0.87985,172200000.0
2009-05-19 09:11:00,0.87985,0.87985,0.87975,0.87985,107000000.0
2009-05-19 09:12:00,0.87975,0.87975,0.87925,0.8794,492000000.0
2009-05-19 09:13:00,0.87935,0.87955,0.8786,0.8786,375800000.0
2009-05-19 09:14:00,0.8786,0.87895,0.87845,0.87885,338600000.0
2009-05-19 09:15:00,0.87885,0.87905,0.8786,0.87895,248700000.0
2009-05-19 09:16:00,0.87895,0.8791,0.87895,0.879,91200000.0
2009-05-19 09:17:00,0.879,0.87935,0.879,0.87925,185700000.0
2009-05-19 09:18:00,0.87925,0.8795,0.8791,0.8793,151500000.0
2009-05-19 09:19:00,0.87945,0.8795,0.8792,0.8795,295200000.0
2009-05-19 09:20:00,0.87945,0.87975,0.8792,0.87975,279400000.0
2009-05-19 09:21:00,0.87965,0.8799,0.8796,0.8799,227800000.0
2009-05-19 09:22:00,0.8799,0.8799,0.8793,0.8793,489400000.0
2009-05-19 09:23:00,0.8793,0.8794,0.87905,0.8793,331400000.0
2009-05-19 09:24:00,0.8792,0.87985,0.8792,0.87975,334600000.0
2009-05-19 09:25:00,0.87975,0.8801,0.87955,0.87985,550999999.0
2009-05-19 09:26:00,0.87985,0.88025,0.87985,0.8799,232200000.0
2009-05-19 09:27:00,0.8799,0.87995,0.87955,0.87955,473000000.0
2009-05-19 09:28:00,0.8795,0.8797,0.87935,0.87965,407900000.0
2009-05-19 09:29:00,0.8797,0.8797,0.87925,0.87925,312200000.0
2009-05-19 09:30:00,0.87925,0.8795,0.87915,0.8793,573000001.0
2009-05-19 09:31:00,0.8793,0.87965,0.8793,0.87945,295800000.0
2009-05-19 09:32:00,0.8794,0.8799,0.8794,0.8798,497200000.0
2009-05-19 09:33:00,0.8798,0.8803,0.87975,0.8801,313100000.0
2009-05-19 09:34:00,0.88005,0.8803,0.8798,0.8798,272200000.0
2009-05-19 09:35:00,0.8798,0.88025,0.8798,0.88005,332200000.0
2009-05-19 09:36:00,0.8802,0.8802,0.88005,0.8801,230600000.0
2009-05-19 09:37:00,0.8801,0.8801,0.8798,0.8799,379200000.0
2009-05-19 09:38:00,0.8799,0.8802,0.87985,0.8802,397200000.0
2009-05-19 09:39:00,0.8802,0.88025,0.88,0.8801,207400000.0
2009-05-19 09:40:00,0.8801,0.8801,0.87985,0.8801,333200000.0
2009-05-19 09:41:00,0.8801,0.8807,0.8799,0.88035,826200000.0
2009-05-19 09:42:00,0.88035,0.8811,0.88035,0.8807,653000000.0
2009-05-19 09:43:00,0.88075,0.8809,0.88045,0.88045,570800000.0
2009-05-19 09:44:00,0.88045,0.8805,0.8803,0.8803,534399999.0
2009-05-19 09:45:00,0.8803,0.8806,0.8803,0.8805,324200000.0
2009-05-19 09:46:00,0.8805,0.8806,0.8804,0.8805,358400000.0
2009-05-19 09:47:00,0.8804,0.88055,0.8801,0.88045,704600000.0
2009-05-19 09:48:00,0.8804,0.8811,0.8803,0.88095,503400000.0
2009-05-19 09:49:00,0.88095,0.88095,0.8806,0.88075,686200000.0
2009-05-19 09:50:00,0.88075,0.881,0.8803,0.88035,863799999.0
2009-05-19 09:51:00,0.88035,0.8806,0.8803,0.8805,695400000.0
2009-05-19 09:52:00,0.8804,0.8805,0.88035,0.8804,581600000.0
2009-05-19 09:53:00,0.8804,0.8806,0.88025,0.8803,522800000.0
2009-05-19 09:54:00,0.8803,0.88035,0.87975,0.88,682100002.0
2009-05-19 09:55:00,0.87995,0.88015,0.8794,0.8796,602000000.0
2009-05-19 09:56:00,0.8796,0.8798,0.87945,0.87975,458900000.0
2009-05-19 09:57:00,0.87975,0.88015,0.87975,0.88015,606400000.0
2009-05-19 09:58:00,0.88015,0.8802,0.8798,0.8798,757800001.0
2009-05-19 09:59:00,0.8798,0.88,0.87975,0.8799,433200000.0
2009-05-19 10:00:00,0.8799,0.88035,0.8798,0.8803,642600000.0
2009-05-19 10:01:00,0.8803,0.88055,0.8801,0.88025,772600000.0
2009-05-19 10:02:00,0.88025,0.8803,0.8798,0.87985,906600000.0
2009-05-19 10:03:00,0.8799,0.8801,0.8798,0.88005,794400000.0
2009-05-19 10:04:00,0.88005,0.8801,0.8799,0.88005,531400000.0
2009-05-19 10:05:00,0.8802,0.8805,0.88015,0.8804,394800000.0
2009-05-19 10:06:00,0.8804,0.8809,0.8804,0.8808,623400000.0
2009-05-19 10:07:00,0.88075,0.88105,0.88065,0.8809,443000000.0
2009-05-19 10:08:00,0.8809,0.881,0.8807,0.88085,383000000.0
2009-05-19 10:09:00,0.88085,0.88085,0.8807,0.88085,551800000.0
2009-05-19 10:10:00,0.88085,0.88135,0.88085,0.8813,353199999.0
2009-05-19 10:11:00,0.8813,0.88145,0.881,0.88145,425400000.0
2009-05-19 10:12:00,0.8814,0.8816,0.88135,0.88145,359000000.0
2009-05-19 10:13:00,0.88145,0.8815,0.88085,0.88105,541400000.0
2009-05-19 10:14:00,0.88105,0.88155,0.88105,0.8813,505300000.0
2009-05-19 10:15:00,0.8813,0.8815,0.8813,0.8814,350600000.0
2009-05-19 10:16:00,0.8814,0.8814,0.8813,0.88135,200199999.0
2009-05-19 10:17:00,0.88135,0.88135,0.88125,0.8813,211600000.0
2009-05-19 10:18:00,0.88135,0.8814,0.8812,0.8812,159800000.0
2009-05-19 10:19:00,0.88115,0.88125,0.881,0.8812,174400000.0
2009-05-19 10:20:00,0.8812,0.88125,0.8812,0.8812,280800000.0
2009-05-19 10:21:00,0.8812,0.88135,0.88115,0.8813,377399999.0
2009-05-19 10:22:00,0.8813,0.88145,0.88115,0.88145,235400000.0
2009-05-19 10:23:00,0.88135,0.88145,0.88125,0.8813,391900000.0
2009-05-19 10:24:00,0.88125,0.8813,0.8811,0.8813,454599999.0
2009-05-19 10:25:00,0.8813,0.8814,0.881,0.881,230600000.0
2009-05-19 10:26:00,0.881,0.88135,0.881,0.8812,553200004.0
2009-05-19 10:27:00,0.88125,0.88145,0.88115,0.8813,738200004.0
2009-05-19 10:28:00,0.8813,0.8814,0.8811,0.8811,514000000.0
2009-05-19 10:29:00,0.88115,0.88115,0.88085,0.88105,398600000.0
2009-05-19 10:30:00,0.88155,0.8822,0.88125,0.8813,557600000.0
2009-05-19 10:31:00,0.88125,0.88135,0.88085,0.8809,452800000.0
2009-05-19 10:32:00,0.8809,0.88095,0.88045,0.8809,564300000.0
2009-05-19 10:33:00,0.88085,0.881,0.8806,0.8809,589000000.0
2009-05-19 10:34:00,0.8809,0.881,0.88075,0.88085,362000000.0
2009-05-19 10:35:00,0.8808,0.88105,0.88075,0.88085,400700000.0
2009-05-19 10:36:00,0.8807,0.88075,0.8805,0.8805,459200000.0
2009-05-19 10:37:00,0.8805,0.8807,0.8801,0.8802,443500000.0
2009-05-19 10:38:00,0.88015,0.8802,0.8798,0.8798,491900000.0
2009-05-19 10:39:00,0.8798,0.8798,0.8793,0.8793,387400000.0
2009-05-19 10:40:00,0.8793,0.8798,0.8793,0.8798,475000000.0
2009-05-19 10:41:00,0.87985,0.88005,0.8797,0.87995,450400000.0
2009-05-19 10:42:00,0.88,0.88,0.8797,0.87985,355400000.0
2009-05-19 10:43:00,0.8797,0.87985,0.87965,0.8797,531400000.0
2009-05-19 10:44:00,0.87965,0.87985,0.87965,0.87985,424600000.0
2009-05-19 10:45:00,0.87985,0.87995,0.8798,0.8798,196800000.0
2009-05-19 10:46:00,0.8798,0.88,0.87975,0.8799,604600000.0
2009-05-19 10:47:00,0.87995,0.88005,0.87985,0.88,369000000.0
2009-05-19 10:48:00,0.88,0.8802,0.8799,0.88015,402200000.0
2009-05-19 10:49:00,0.88015,0.88025,0.8801,0.8802,215600000.0
2009-05-19 10:50:00,0.8802,0.88055,0.8801,0.88055,477400000.0
2009-05-19 10:51:00,0.8806,0.8806,0.8802,0.8803,682800001.0
2009-05-19 10:52:00,0.8803,0.8805,0.8803,0.8804,357000000.0
2009-05-19 10:53:00,0.8804,0.88045,0.8803,0.8804,474000000.0
2009-05-19 10:54:00,0.88049,0.88077,0.88015,0.88022,425200000.0
2009-05-19 10:55:00,0.88035,0.88065,0.88035,0.88065,350000000.0
2009-05-19 10:56:00,0.8806,0.88065,0.88045,0.8805,355100000.0
2009-05-19 10:57:00,0.8805,0.88075,0.8804,0.8806,356900000.0
2009-05-19 10:58:00,0.8806,0.8809,0.8806,0.8809,336600000.0
2009-05-19 10:59:00,0.8809,0.881,0.88075,0.8808,191200000.0
2009-05-19 11:00:00,0.8808,0.8817,0.88075,0.881,437600000.0
2009-05-19 11:01:00,0.881,0.88115,0.88085,0.8811,361800000.0
2009-05-19 11:02:00,0.8811,0.88145,0.88105,0.8812,441600000.0
2009-05-19 11:03:00,0.8812,0.8816,0.8811,0.8816,524600000.0
2009-05-19 11:04:00,0.8816,0.8817,0.8815,0.8816,400200000.0
2009-05-19 11:05:00,0.8816,0.8816,0.881,0.8812,392200000.0
2009-05-19 11:06:00,0.8813,0.8818,0.8812,0.8816,654700000.0
2009-05-19 11:07:00,0.8816,0.88175,0.8812,0.8814,639800000.0
2009-05-19 11:08:00,0.8814,0.8815,0.88125,0.8814,866000000.0
2009-05-19 11:09:00,0.8814,0.8818,0.88135,0.8817,499000000.0
2009-05-19 11:10:00,0.88165,0.88175,0.8815,0.88155,457600000.0
2009-05-19 11:11:00,0.88155,0.88175,0.88145,0.88165,377000000.0
2009-05-19 11:12:00,0.88165,0.8822,0.88155,0.88195,655800000.0
2009-05-19 11:13:00,0.88195,0.882,0.8813,0.8819,1037000003.0
2009-05-19 11:14:00,0.8819,0.8821,0.8818,0.8818,530800000.0
2009-05-19 11:15:00,0.8818,0.882,0.8817,0.88195,384800000.0
2009-05-19 11:16:00,0.88195,0.88205,0.88155,0.8816,697199999.0
2009-05-19 11:17:00,0.8816,0.88175,0.88145,0.8815,859000001.0
2009-05-19 11:18:00,0.88155,0.88165,0.8813,0.8815,724800001.0
2009-05-19 11:19:00,0.8815,0.8819,0.8815,0.88165,530400001.0
2009-05-19 11:20:00,0.88165,0.8819,0.88165,0.8819,467600000.0
2009-05-19 11:21:00,0.88185,0.88215,0.88185,0.8821,288800000.0
2009-05-19 11:22:00,0.8821,0.8821,0.88195,0.882,154600000.0
2009-05-19 11:23:00,0.882,0.882,0.8819,0.8819,488800000.0
2009-05-19 11:24:00,0.8819,0.8819,0.88175,0.88175,383000000.0
2009-05-19 11:25:00,0.8818,0.8818,0.8815,0.88165,397900000.0
2009-05-19 11:26:00,0.88165,0.8818,0.88155,0.8817,503500000.0
2009-05-19 11:27:00,0.8817,0.8817,0.88155,0.88165,261200000.0
2009-05-19 11:28:00,0.88165,0.8817,0.8816,0.88165,412200000.0
2009-05-19 11:29:00,0.8817,0.8817,0.88145,0.8815,313600000.0
2009-05-19 11:30:00,0.88155,0.88155,0.8814,0.8814,510199999.0
2009-05-19 11:31:00,0.88145,0.88145,0.8808,0.881,967000000.0
2009-05-19 11:32:00,0.881,0.88115,0.88095,0.8811,351600000.0
2009-05-19 11:33:00,0.8811,0.88115,0.8808,0.88085,354999999.0
2009-05-19 11:34:00,0.88095,0.881,0.8808,0.88095,303800000.0
2009-05-19 11:35:00,0.88095,0.881,0.88075,0.88095,506000001.0
2009-05-19 11:36:00,0.88095,0.88135,0.88095,0.88135,460800001.0
2009-05-19 11:37:00,0.8812,0.88135,0.8811,0.88125,301200000.0
2009-05-19 11:38:00,0.88125,0.8818,0.88125,0.8814,523400000.0
2009-05-19 11:39:00,0.88145,0.8815,0.8813,0.8813,394600000.0
2009-05-19 11:40:00,0.8813,0.8813,0.88115,0.88125,457400000.0
2009-05-19 11:41:00,0.88125,0.88165,0.88115,0.88165,655400000.0
2009-05-19 11:42:00,0.88165,0.8817,0.88135,0.88165,609800000.0
2009-05-19 11:43:00,0.88165,0.882,0.88165,0.88195,320000000.0
2009-05-19 11:44:00,0.88205,0.88205,0.88155,0.8816,545800000.0
2009-05-19 11:45:00,0.8816,0.8817,0.8811,0.88115,509500000.0
2009-05-19 11:46:00,0.88115,0.88135,0.88115,0.8812,514200000.0
2009-05-19 11:47:00,0.8812,0.8814,0.8812,0.88135,225600000.0
2009-05-19 11:48:00,0.88135,0.88155,0.8813,0.8815,362200000.0
2009-05-19 11:49:00,0.8815,0.8815,0.8812,0.88135,105200000.0
2009-05-19 11:50:00,0.88135,0.8814,0.881,0.8811,561800000.0
2009-05-19 11:51:00,0.8811,0.8812,0.88075,0.8808,319200000.0
2009-05-19 11:52:00,0.8809,0.88135,0.8808,0.8811,355200000.0
2009-05-19 11:53:00,0.8811,0.8813,0.881,0.8812,305600000.0
2009-05-19 11:54:00,0.8812,0.8812,0.8811,0.88115,438600000.0
2009-05-19 11:55:00,0.88115,0.8813,0.88115,0.8813,197800000.0
2009-05-19 11:56:00,0.8813,0.88145,0.8811,0.8812,500600000.0
2009-05-19 11:57:00,0.88115,0.88125,0.88105,0.8811,584200000.0
2009-05-19 11:58:00,0.8811,0.8811,0.881,0.881,488699989.0
2009-05-19 11:59:00,0.881,0.8813,0.88095,0.8812,635999998.0
2009-05-19 12:00:00,0.8812,0.8813,0.8811,0.88115,331600000.0
2009-05-19 12:01:00,0.88115,0.88115,0.8807,0.8808,411000000.0
2009-05-19 12:02:00,0.88085,0.88095,0.88075,0.8808,921400001.0
2009-05-19 12:03:00,0.8808,0.8812,0.88075,0.881,403599998.0
2009-05-19 12:04:00,0.881,0.8812,0.881,0.88115,275200000.0
2009-05-19 12:05:00,0.88115,0.88125,0.88085,0.881,398600000.0
2009-05-19 12:06:00,0.881,0.8812,0.88095,0.8812,256600000.0
2009-05-19 12:07:00,0.8812,0.8813,0.881,0.881,773900002.0
2009-05-19 12:08:00,0.881,0.88115,0.88095,0.88095,387600000.0
2009-05-19 12:09:00,0.88095,0.88095,0.88065,0.8807,548000000.0
2009-05-19 12:10:00,0.8807,0.88075,0.8804,0.88055,445600000.0
2009-05-19 12:11:00,0.88055,0.88055,0.8802,0.88035,477699999.0
2009-05-19 12:12:00,0.88035,0.88035,0.88005,0.8803,419400000.0
2009-05-19 12:13:00,0.8803,0.8803,0.8801,0.88015,503800000.0
2009-05-19 12:14:00,0.8801,0.8802,0.87955,0.8796,482600000.0
2009-05-19 12:15:00,0.8796,0.8797,0.87955,0.8796,599200000.0
2009-05-19 12:16:00,0.8796,0.87975,0.8795,0.87975,402200000.0
2009-05-19 12:17:00,0.87975,0.8798,0.87955,0.87955,304600000.0
2009-05-19 12:18:00,0.8796,0.8798,0.87955,0.8798,134000000.0
2009-05-19 12:19:00,0.87975,0.8798,0.8797,0.8797,521800000.0
2009-05-19 12:20:00,0.8797,0.88,0.8797,0.8797,342800000.0
2009-05-19 12:21:00,0.8798,0.88,0.87965,0.87975,380000000.0
2009-05-19 12:22:00,0.87975,0.8799,0.87955,0.8799,325000000.0
2009-05-19 12:23:00,0.8798,0.8798,0.87965,0.8797,265800000.0
2009-05-19 12:24:00,0.87975,0.8798,0.87935,0.87945,428400000.0
2009-05-19 12:25:00,0.87945,0.8796,0.8794,0.8796,323400000.0
2009-05-19 12:26:00,0.87955,0.87965,0.87945,0.87965,366800000.0
2009-05-19 12:27:00,0.87965,0.87985,0.8796,0.87985,252200000.0
2009-05-19 12:28:00,0.8798,0.87995,0.87955,0.87955,310800000.0
2009-05-19 12:29:00,0.87955,0.8798,0.8795,0.8796,407600000.0
2009-05-19 12:30:00,0.87955,0.87965,0.8794,0.8795,620000001.0
2009-05-19 12:31:00,0.8795,0.87985,0.8795,0.8797,528800000.0
2009-05-19 12:32:00,0.8797,0.8798,0.8796,0.8797,527200000.0
2009-05-19 12:33:00,0.8798,0.8801,0.8798,0.87995,781400000.0
2009-05-19 12:34:00,0.88,0.8802,0.8799,0.88005,612200003.0
2009-05-19 12:35:00,0.88005,0.8801,0.87985,0.8799,691500000.0
2009-05-19 12:36:00,0.8799,0.88,0.8799,0.88,343600000.0
2009-05-19 12:37:00,0.88,0.88,0.87995,0.87995,139200000.0
2009-05-19 12:38:00,0.87995,0.88,0.87995,0.87995,111000000.0
2009-05-19 12:39:00,0.87995,0.8801,0.87995,0.88005,334400000.0
2009-05-19 12:40:00,0.8801,0.8801,0.88,0.8801,482400000.0
2009-05-19 12:41:00,0.8801,0.8803,0.88005,0.88015,504500000.0
2009-05-19 12:42:00,0.88015,0.88025,0.88005,0.8801,496800000.0
2009-05-19 12:43:00,0.88015,0.88025,0.8801,0.88015,303800000.0
2009-05-19 12:44:00,0.88015,0.8803,0.8801,0.8802,375400000.0
2009-05-19 12:45:00,0.8802,0.8803,0.87995,0.88005,342200000.0
2009-05-19 12:46:00,0.87995,0.88,0.87975,0.87975,505800000.0
2009-05-19 12:47:00,0.8798,0.87985,0.8795,0.87975,633600000.0
2009-05-19 12:48:00,0.8799,0.88015,0.8797,0.8798,580800000.0
2009-05-19 12:49:00,0.8798,0.88025,0.8798,0.87995,687000000.0
2009-05-19 12:50:00,0.88,0.88005,0.87985,0.8799,553000000.0
2009-05-19 12:51:00,0.8799,0.8799,0.87965,0.87965,403800000.0
2009-05-19 12:52:00,0.87965,0.87975,0.8794,0.8795,269600000.0
2009-05-19 12:53:00,0.8794,0.8794,0.8789,0.87895,480300000.0
2009-05-19 12:54:00,0.87895,0.8793,0.87895,0.87915,430100001.0
2009-05-19 12:55:00,0.87915,0.87935,0.87915,0.8793,381000000.0
2009-05-19 12:56:00,0.87935,0.87985,0.8793,0.8797,540800000.0
2009-05-19 12:57:00,0.8797,0.8799,0.87955,0.8796,626199999.0
2009-05-19 12:58:00,0.8796,0.8797,0.8796,0.87965,241400000.0
2009-05-19 12:59:00,0.8797,0.8797,0.8796,0.8797,158200000.0
2009-05-19 13:00:00,0.8797,0.8798,0.87895,0.879,438300000.0
2009-05-19 13:01:00,0.879,0.87955,0.87895,0.87945,717000000.0
2009-05-19 13:02:00,0.8795,0.87965,0.8794,0.8794,418600000.0
2009-05-19 13:03:00,0.87945,0.8796,0.87945,0.8795,393400000.0
2009-05-19 13:04:00,0.8795,0.8799,0.87945,0.8796,367600000.0
2009-05-19 13:05:00,0.8795,0.8799,0.87945,0.8798,343100000.0
2009-05-19 13:06:00,0.8798,0.8799,0.87975,0.8798,319600000.0
2009-05-19 13:07:00,0.8798,0.88,0.8798,0.8799,248600000.0
2009-05-19 13:08:00,0.8799,0.88015,0.8798,0.8801,709400000.0
2009-05-19 13:09:00,0.8801,0.88025,0.88005,0.88015,554000000.0
2009-05-19 13:10:00,0.88015,0.88025,0.8798,0.8798,582600000.0
2009-05-19 13:11:00,0.8798,0.8799,0.8796,0.87985,384200000.0
2009-05-19 13:12:00,0.87985,0.88,0.8797,0.87985,142400000.0
2009-05-19 13:13:00,0.87985,0.88005,0.87985,0.88,402800000.0
2009-05-19 13:14:00,0.88,0.8801,0.87995,0.8801,167000001.0
2009-05-19 13:15:00,0.88005,0.8804,0.88005,0.8804,257000000.0
2009-05-19 13:16:00,0.88035,0.8809,0.88035,0.8807,614600000.0
2009-05-19 13:17:00,0.8807,0.8808,0.8805,0.8805,641400000.0
2009-05-19 13:18:00,0.8805,0.8806,0.8804,0.88045,961600002.0
2009-05-19 13:19:00,0.8805,0.88055,0.8804,0.8805,360199999.0
2009-05-19 13:20:00,0.8805,0.8805,0.88015,0.88045,420400000.0
2009-05-19 13:21:00,0.88045,0.8805,0.88025,0.8803,342200000.0
2009-05-19 13:22:00,0.8803,0.8803,0.87995,0.8801,320400000.0
2009-05-19 13:23:00,0.8801,0.88015,0.88005,0.88005,95400000.0
2009-05-19 13:24:00,0.88015,0.8803,0.88005,0.8802,414900000.0
2009-05-19 13:25:00,0.8802,0.8804,0.8802,0.8804,129600000.0
2009-05-19 13:26:00,0.8804,0.8804,0.88015,0.88015,226400000.0
2009-05-19 13:27:00,0.88015,0.8804,0.88015,0.88035,194200000.0
2009-05-19 13:28:00,0.8804,0.8804,0.8801,0.88025,157600000.0
2009-05-19 13:29:00,0.88025,0.8804,0.8801,0.8803,141400000.0
2009-05-19 13:30:00,0.8803,0.8804,0.8801,0.88025,279800000.0
2009-05-19 13:31:00,0.88,0.88035,0.88,0.8803,197600000.0
2009-05-19 13:32:00,0.88035,0.88065,0.8803,0.8805,190900000.0
2009-05-19 13:33:00,0.88055,0.88075,0.8805,0.8807,257100000.0
2009-05-19 13:34:00,0.88075,0.88085,0.8805,0.8807,501200000.0
2009-05-19 13:35:00,0.88065,0.8811,0.88065,0.881,498800000.0
2009-05-19 13:36:00,0.881,0.88105,0.8808,0.8809,284200000.0
2009-05-19 13:37:00,0.8809,0.8809,0.8803,0.88045,237600000.0
2009-05-19 13:38:00,0.88045,0.88055,0.88025,0.8803,414600000.0
2009-05-19 13:39:00,0.88035,0.88045,0.8803,0.88035,471000000.0
2009-05-19 13:40:00,0.88035,0.8804,0.8803,0.88035,293800000.0
2009-05-19 13:41:00,0.88035,0.88045,0.8803,0.88035,307800000.0
2009-05-19 13:42:00,0.8803,0.88035,0.8802,0.8802,304800000.0
2009-05-19 13:43:00,0.88025,0.88035,0.88015,0.88035,584000004.0
2009-05-19 13:44:00,0.8803,0.88065,0.88025,0.88065,434600000.0
2009-05-19 13:45:00,0.88065,0.88065,0.88055,0.88055,301400000.0
2009-05-19 13:46:00,0.88055,0.88055,0.8802,0.8802,490200000.0
2009-05-19 13:47:00,0.8803,0.8804,0.8802,0.88035,295200000.0
2009-05-19 13:48:00,0.88035,0.8804,0.88,0.88005,431600000.0
2009-05-19 13:49:00,0.88005,0.88015,0.87995,0.88,349200000.0
2009-05-19 13:50:00,0.88,0.8801,0.87965,0.87965,415100000.0
2009-05-19 13:51:00,0.87965,0.87975,0.87935,0.8794,342400000.0
2009-05-19 13:52:00,0.8794,0.87955,0.8794,0.87955,540600000.0
2009-05-19 13:53:00,0.87955,0.87965,0.8795,0.87955,452600000.0
2009-05-19 13:54:00,0.87955,0.87985,0.8795,0.8796,370800000.0
2009-05-19 13:55:00,0.8796,0.8797,0.87935,0.8795,487800002.0
2009-05-19 13:56:00,0.8795,0.8796,0.87945,0.8796,224900000.0
2009-05-19 13:57:00,0.8796,0.8798,0.87955,0.8798,307800000.0
2009-05-19 13:58:00,0.87975,0.88,0.8797,0.8797,268400000.0
2009-05-19 13:59:00,0.8797,0.87995,0.8797,0.87985,467600000.0
2009-05-19 14:00:00,0.8799,0.8799,0.87975,0.87975,384600000.0
2009-05-19 14:01:00,0.87975,0.8798,0.87965,0.8797,356000000.0
2009-05-19 14:02:00,0.8797,0.8797,0.87955,0.87955,137600000.0
2009-05-19 14:03:00,0.87955,0.87955,0.87885,0.87915,383600000.0
2009-05-19 14:04:00,0.87915,0.8796,0.87915,0.87955,463200000.0
2009-05-19 14:05:00,0.87955,0.87955,0.87925,0.87925,248900000.0
2009-05-19 14:06:00,0.87925,0.87945,0.87925,0.8794,295000000.0
2009-05-19 14:07:00,0.8794,0.8795,0.8793,0.8794,396400000.0
2009-05-19 14:08:00,0.8794,0.8794,0.87915,0.87925,437600000.0
2009-05-19 14:09:00,0.8793,0.87935,0.8791,0.87915,350400000.0
2009-05-19 14:10:00,0.87915,0.87925,0.8791,0.8792,95000000.0
2009-05-19 14:11:00,0.87925,0.87925,0.8791,0.8791,328400000.0
2009-05-19 14:12:00,0.8791,0.8793,0.8791,0.87915,348800000.0
2009-05-19 14:13:00,0.87915,0.87925,0.879,0.87905,278200000.0
2009-05-19 14:14:00,0.879,0.8793,0.87885,0.8793,408400000.0
2009-05-19 14:15:00,0.8793,0.87935,0.87895,0.8791,535800000.0
2009-05-19 14:16:00,0.8791,0.87925,0.8791,0.8791,307200000.0
2009-05-19 14:17:00,0.8791,0.87935,0.87905,0.87925,271400000.0
2009-05-19 14:18:00,0.87925,0.8793,0.8792,0.8792,332600000.0
2009-05-19 14:19:00,0.8792,0.87955,0.8792,0.87935,283000000.0
2009-05-19 14:20:00,0.8794,0.8795,0.87935,0.8795,505000000.0
2009-05-19 14:21:00,0.8795,0.8795,0.87895,0.8791,556000000.0
2009-05-19 14:22:00,0.8792,0.8793,0.879,0.87905,639000000.0
2009-05-19 14:23:00,0.8791,0.8795,0.8791,0.8791,573400000.0
2009-05-19 14:24:00,0.8791,0.87925,0.87905,0.8791,677200000.0
2009-05-19 14:25:00,0.87915,0.8792,0.879,0.8791,149100000.0
2009-05-19 14:26:00,0.8791,0.8791,0.87875,0.8788,275200000.0
2009-05-19 14:27:00,0.8788,0.8789,0.87865,0.87865,386000000.0
2009-05-19 14:28:00,0.87865,0.8788,0.8786,0.8787,445800000.0
2009-05-19 14:29:00,0.8787,0.87905,0.8787,0.8788,422200000.0
2009-05-19 14:30:00,0.8789,0.87895,0.87825,0.8787,607400000.0
2009-05-19 14:31:00,0.87865,0.87885,0.8783,0.87865,522800000.0
2009-05-19 14:32:00,0.87865,0.8787,0.8783,0.8785,530800000.0
2009-05-19 14:33:00,0.87845,0.87905,0.8783,0.879,592200000.0
2009-05-19 14:34:00,0.879,0.8792,0.8789,0.87895,688200000.0
2009-05-19 14:35:00,0.87895,0.8792,0.8789,0.8791,662299999.0
2009-05-19 14:36:00,0.8791,0.8792,0.8788,0.8789,514099999.0
2009-05-19 14:37:00,0.8789,0.8791,0.8789,0.87905,458200000.0
2009-05-19 14:38:00,0.8791,0.87925,0.879,0.87925,424600000.0
2009-05-19 14:39:00,0.87925,0.87965,0.8792,0.8796,385800000.0
2009-05-19 14:40:00,0.8796,0.8797,0.8795,0.8795,408200002.0
2009-05-19 14:41:00,0.8795,0.8796,0.8793,0.8794,280600000.0
2009-05-19 14:42:00,0.8794,0.87955,0.8793,0.8795,404500000.0
2009-05-19 14:43:00,0.8795,0.8795,0.8792,0.8793,422600000.0
2009-05-19 14:44:00,0.8793,0.8793,0.8791,0.8792,284400000.0
2009-05-19 14:45:00,0.8792,0.87935,0.87905,0.8793,232000000.0
2009-05-19 14:46:00,0.8793,0.8793,0.879,0.87905,305800000.0
2009-05-19 14:47:00,0.87905,0.87925,0.87905,0.8791,416200000.0
2009-05-19 14:48:00,0.8791,0.87925,0.8791,0.87925,541200000.0
2009-05-19 14:49:00,0.8793,0.87935,0.87905,0.87925,730800000.0
2009-05-19 14:50:00,0.87925,0.8793,0.8789,0.87915,301200000.0
2009-05-19 14:51:00,0.8792,0.87925,0.8791,0.87925,216800000.0
2009-05-19 14:52:00,0.87925,0.87925,0.8788,0.8788,284200000.0
2009-05-19 14:53:00,0.8788,0.87905,0.8787,0.87905,447400000.0
2009-05-19 14:54:00,0.879,0.8792,0.87895,0.87915,760400000.0
2009-05-19 14:55:00,0.87915,0.87925,0.879,0.87925,529200000.0
2009-05-19 14:56:00,0.87915,0.8792,0.879,0.879,193800000.0
2009-05-19 14:57:00,0.879,0.87925,0.879,0.8792,199600000.0
2009-05-19 14:58:00,0.8792,0.8792,0.8789,0.87905,250600000.0
2009-05-19 14:59:00,0.87905,0.8791,0.87905,0.8791,143200000.0
2009-05-19 15:00:00,0.87905,0.8791,0.87905,0.8791,41600000.0
2009-05-19 15:01:00,0.8791,0.8791,0.8789,0.8789,253800000.0
2009-05-19 15:02:00,0.8789,0.87895,0.8788,0.8788,380600000.0
2009-05-19 15:03:00,0.8788,0.87915,0.8788,0.879,483400000.0
2009-05-19 15:04:00,0.879,0.8791,0.879,0.879,52600000.0
2009-05-19 15:05:00,0.879,0.879,0.87885,0.87885,345400000.0
2009-05-19 15:06:00,0.87885,0.87895,0.87875,0.8789,282800000.0
2009-05-19 15:07:00,0.8789,0.8789,0.8786,0.87865,820000001.0
2009-05-19 15:08:00,0.87865,0.87915,0.87865,0.87905,578400000.0
2009-05-19 15:09:00,0.87905,0.87965,0.87905,0.87945,463200000.0
2009-05-19 15:10:00,0.87945,0.8796,0.879,0.8791,434500000.0
2009-05-19 15:11:00,0.8791,0.8793,0.87905,0.87915,622800000.0
2009-05-19 15:12:00,0.87915,0.8794,0.8791,0.8792,473000000.0
2009-05-19 15:13:00,0.8792,0.8793,0.87895,0.8793,563400000.0
2009-05-19 15:14:00,0.8792,0.8794,0.87915,0.87915,530800000.0
2009-05-19 15:15:00,0.8792,0.87945,0.87915,0.8794,383400000.0
2009-05-19 15:16:00,0.8794,0.8795,0.8794,0.87945,111200000.0
2009-05-19 15:17:00,0.87945,0.87945,0.8792,0.8793,234000000.0
2009-05-19 15:18:00,0.8794,0.8794,0.8792,0.8793,329800000.0
2009-05-19 15:19:00,0.8793,0.87945,0.8792,0.87945,216000000.0
2009-05-19 15:20:00,0.87945,0.87945,0.8788,0.87905,397200000.0
2009-05-19 15:21:00,0.8791,0.8795,0.87905,0.8794,502000000.0
2009-05-19 15:22:00,0.8794,0.87945,0.87895,0.879,610800000.0
2009-05-19 15:23:00,0.879,0.8791,0.87895,0.87905,401800000.0
2009-05-19 15:24:00,0.87905,0.8791,0.87895,0.87895,296600000.0
2009-05-19 15:25:00,0.87895,0.87915,0.8789,0.8791,240200000.0
2009-05-19 15:26:00,0.87915,0.8794,0.87905,0.8793,427800000.0
2009-05-19 15:27:00,0.8793,0.8796,0.8793,0.8795,296800000.0
2009-05-19 15:28:00,0.87955,0.8796,0.879,0.8791,469800000.0
2009-05-19 15:29:00,0.8791,0.8793,0.87895,0.8793,486800000.0
2009-05-19 15:30:00,0.8793,0.8794,0.8791,0.8791,591600000.0
2009-05-19 15:31:00,0.87915,0.8793,0.8791,0.87915,922000000.0
2009-05-19 15:32:00,0.8791,0.87925,0.879,0.879,692000000.0
2009-05-19 15:33:00,0.879,0.8792,0.879,0.8791,551400000.0
2009-05-19 15:34:00,0.8791,0.8792,0.87895,0.87895,197200000.0
2009-05-19 15:35:00,0.87895,0.87925,0.87895,0.879,637600000.0
2009-05-19 15:36:00,0.879,0.8792,0.8789,0.87895,572800000.0
2009-05-19 15:37:00,0.87895,0.879,0.8788,0.8788,481200000.0
2009-05-19 15:38:00,0.8788,0.87885,0.87835,0.87845,243200000.0
2009-05-19 15:39:00,0.87845,0.87845,0.87805,0.87825,575900000.0
2009-05-19 15:40:00,0.87825,0.87845,0.87825,0.87835,482000000.0
2009-05-19 15:41:00,0.87835,0.8787,0.8783,0.8787,427200000.0
2009-05-19 15:42:00,0.8787,0.8788,0.8787,0.8787,183800000.0
2009-05-19 15:43:00,0.8787,0.87885,0.8787,0.8787,718200000.0
2009-05-19 15:44:00,0.8787,0.87895,0.87865,0.8788,548400000.0
2009-05-19 15:45:00,0.8788,0.87895,0.87875,0.8788,619200000.0
2009-05-19 15:46:00,0.8788,0.8789,0.8788,0.87885,261000000.0
2009-05-19 15:47:00,0.87885,0.87895,0.8788,0.8789,559400000.0
2009-05-19 15:48:00,0.8789,0.87905,0.87875,0.8789,699200000.0
2009-05-19 15:49:00,0.8789,0.87895,0.8787,0.8789,788600001.0
2009-05-19 15:50:00,0.87885,0.87895,0.8787,0.8787,658000000.0
2009-05-19 15:51:00,0.8787,0.8787,0.87835,0.87855,374800000.0
2009-05-19 15:52:00,0.87835,0.8786,0.87835,0.8784,627100000.0
2009-05-19 15:53:00,0.8784,0.8787,0.8784,0.8787,990400000.0
2009-05-19 15:54:00,0.8787,0.8788,0.87865,0.87875,532000000.0
2009-05-19 15:55:00,0.87875,0.8788,0.8785,0.8787,520200000.0
2009-05-19 15:56:00,0.8787,0.8787,0.8783,0.8784,353000000.0
2009-05-19 15:57:00,0.8784,0.87855,0.8783,0.87845,368000000.0
2009-05-19 15:58:00,0.8784,0.87845,0.8783,0.8784,255800000.0
2009-05-19 15:59:00,0.8784,0.87845,0.8783,0.87835,335800000.0
2009-05-19 16:00:00,0.8784,0.87845,0.8783,0.8783,199400000.0
2009-05-19 16:01:00,0.8783,0.8784,0.8782,0.8784,351000000.0
2009-05-19 16:02:00,0.8784,0.8785,0.87825,0.87825,368000000.0
2009-05-19 16:03:00,0.87825,0.87835,0.878,0.8781,499600000.0
2009-05-19 16:04:00,0.8781,0.8782,0.8777,0.87785,358300000.0
2009-05-19 16:05:00,0.8779,0.878,0.87775,0.8779,254500000.0
2009-05-19 16:06:00,0.8779,0.8781,0.87755,0.878,572000003.0
2009-05-19 16:07:00,0.8781,0.8781,0.87775,0.87785,558900000.0
2009-05-19 16:08:00,0.87785,0.87785,0.8777,0.87775,501200000.0
2009-05-19 16:09:00,0.8778,0.87835,0.8778,0.8783,302200000.0
2009-05-19 16:10:00,0.8783,0.8783,0.878,0.8782,323000000.0
2009-05-19 16:11:00,0.8782,0.87825,0.8778,0.8779,432000000.0
2009-05-19 16:12:00,0.8779,0.8779,0.87755,0.87755,384200000.0
2009-05-19 16:13:00,0.87755,0.8777,0.8775,0.8775,389000000.0
2009-05-19 16:14:00,0.8775,0.87765,0.8774,0.87755,427400001.0
2009-05-19 16:15:00,0.87755,0.8776,0.87745,0.8776,253000000.0
2009-05-19 16:16:00,0.87765,0.87765,0.8775,0.8775,624800000.0
2009-05-19 16:17:00,0.8775,0.8776,0.87735,0.87745,569000000.0
2009-05-19 16:18:00,0.87745,0.87745,0.87695,0.8771,392200000.0
2009-05-19 16:19:00,0.8771,0.87725,0.87705,0.8771,287800000.0
2009-05-19 16:20:00,0.8771,0.87715,0.8769,0.877,335800000.0
2009-05-19 16:21:00,0.87695,0.877,0.87655,0.8766,434000000.0
2009-05-19 16:22:00,0.8766,0.8767,0.87645,0.8767,508600000.0
2009-05-19 16:23:00,0.87665,0.87685,0.87635,0.8766,522400000.0
2009-05-19 16:24:00,0.8766,0.8771,0.8766,0.87695,353600000.0
2009-05-19 16:25:00,0.87695,0.8772,0.87695,0.87705,544800000.0
2009-05-19 16:26:00,0.877,0.8773,0.877,0.8772,345000000.0
2009-05-19 16:27:00,0.87715,0.87735,0.8771,0.8772,448000000.0
2009-05-19 16:28:00,0.8772,0.87725,0.8771,0.87715,590400000.0
2009-05-19 16:29:00,0.87715,0.8774,0.8771,0.8772,371500000.0
2009-05-19 16:30:00,0.8772,0.8772,0.87705,0.87715,388900000.0
2009-05-19 16:31:00,0.87715,0.8775,0.87715,0.8775,387900000.0
2009-05-19 16:32:00,0.8776,0.87765,0.8775,0.8776,205000000.0
2009-05-19 16:33:00,0.87755,0.8778,0.87745,0.87775,620600001.0
2009-05-19 16:34:00,0.87775,0.8781,0.8776,0.87775,656800000.0
2009-05-19 16:35:00,0.87775,0.878,0.87775,0.8779,708200000.0
2009-05-19 16:36:00,0.8779,0.878,0.87775,0.8779,427600000.0
2009-05-19 16:37:00,0.8779,0.8781,0.8777,0.878,534400000.0
2009-05-19 16:38:00,0.878,0.8782,0.87795,0.87795,509200000.0
2009-05-19 16:39:00,0.87795,0.87805,0.87795,0.878,472000000.0
2009-05-19 16:40:00,0.878,0.8781,0.87775,0.87775,451800000.0
2009-05-19 16:41:00,0.8778,0.87795,0.8777,0.8778,761600000.0
2009-05-19 16:42:00,0.8778,0.87785,0.8776,0.87785,471200000.0
2009-05-19 16:43:00,0.8778,0.8779,0.8778,0.87785,620400001.0
2009-05-19 16:44:00,0.87785,0.8781,0.8776,0.8777,634200000.0
2009-05-19 16:45:00,0.87765,0.878,0.87765,0.8779,758400000.0
2009-05-19 16:46:00,0.87795,0.878,0.87785,0.878,496000001.0
2009-05-19 16:47:00,0.878,0.87805,0.87775,0.8778,654000000.0
2009-05-19 16:48:00,0.8778,0.87785,0.87755,0.87785,361200000.0
2009-05-19 16:49:00,0.87785,0.87845,0.87785,0.8783,548200000.0
2009-05-19 16:50:00,0.8783,0.87865,0.8783,0.87845,683500000.0
2009-05-19 16:51:00,0.87845,0.8787,0.87845,0.8786,450600000.0
2009-05-19 16:52:00,0.8786,0.87875,0.8786,0.8786,261900000.0
2009-05-19 16:53:00,0.8786,0.8786,0.87845,0.8785,264800000.0
2009-05-19 16:54:00,0.8785,0.8787,0.8784,0.8784,539200000.0
2009-05-19 16:55:00,0.8784,0.8784,0.8782,0.8784,524999999.0
2009-05-19 16:56:00,0.8784,0.87855,0.87815,0.8785,683300000.0
2009-05-19 16:57:00,0.8785,0.8787,0.8783,0.87835,446400000.0
2009-05-19 16:58:00,0.8785,0.87855,0.8783,0.8784,607400001.0
2009-05-19 16:59:00,0.8785,0.8786,0.8779,0.87795,674100000.0
2009-05-19 17:00:00,0.87795,0.8782,0.87785,0.878,348400000.0
2009-05-19 17:01:00,0.878,0.8781,0.87785,0.8779,197500000.0
2009-05-19 17:02:00,0.8779,0.878,0.8777,0.8779,264800000.0
2009-05-19 17:03:00,0.8779,0.878,0.8778,0.878,247800000.0
2009-05-19 17:04:00,0.878,0.8782,0.8779,0.878,525200000.0
2009-05-19 17:05:00,0.878,0.87815,0.878,0.8781,405400000.0
2009-05-19 17:06:00,0.8781,0.87825,0.87795,0.87815,531800000.0
2009-05-19 17:07:00,0.87815,0.87835,0.878,0.87805,613400000.0
2009-05-19 17:08:00,0.87805,0.87825,0.878,0.8781,953200001.0
2009-05-19 17:09:00,0.8781,0.8782,0.8778,0.8779,555000000.0
2009-05-19 17:10:00,0.8779,0.878,0.8778,0.8778,187000000.0
2009-05-19 17:11:00,0.8778,0.87795,0.87775,0.8778,590000000.0
2009-05-19 17:12:00,0.8778,0.87785,0.8776,0.87765,604000000.0
2009-05-19 17:13:00,0.8776,0.87765,0.8774,0.87745,620400000.0
2009-05-19 17:14:00,0.87745,0.87755,0.87735,0.87745,765400000.0
2009-05-19 17:15:00,0.87745,0.8775,0.8774,0.8775,439600000.0
2009-05-19 17:16:00,0.87745,0.87745,0.8773,0.8774,113600000.0
2009-05-19 17:17:00,0.87735,0.87765,0.87735,0.87755,596200000.0
2009-05-19 17:18:00,0.87755,0.8778,0.8775,0.87765,507000000.0
2009-05-19 17:19:00,0.87765,0.8777,0.87765,0.87765,276000000.0
2009-05-19 17:20:00,0.8776,0.87765,0.87685,0.877,697900000.0
2009-05-19 17:21:00,0.87695,0.87725,0.8769,0.8771,717000000.0
2009-05-19 17:22:00,0.8771,0.8772,0.8771,0.8772,334800000.0
2009-05-19 17:23:00,0.87715,0.8773,0.87715,0.8772,122800000.0
2009-05-19 17:24:00,0.8772,0.87725,0.8771,0.87715,261400000.0
2009-05-19 17:25:00,0.87715,0.8775,0.8771,0.8774,584400000.0
2009-05-19 17:26:00,0.8774,0.8776,0.8773,0.87755,855000001.0
2009-05-19 17:27:00,0.87755,0.8776,0.87715,0.8774,789200000.0
2009-05-19 17:28:00,0.8775,0.8778,0.8774,0.87775,560000000.0
2009-05-19 17:29:00,0.8777,0.87805,0.8777,0.878,327400000.0
2009-05-19 17:30:00,0.878,0.8781,0.87785,0.878,393400000.0
2009-05-19 17:31:00,0.87795,0.8783,0.8779,0.87825,491600000.0
2009-05-19 17:32:00,0.87825,0.8785,0.87825,0.87825,413400000.0
2009-05-19 17:33:00,0.87825,0.87835,0.87805,0.8782,612500001.0
2009-05-19 17:34:00,0.8782,0.87835,0.87815,0.87815,219700000.0
2009-05-19 17:35:00,0.87815,0.87865,0.87815,0.8783,437400001.0
2009-05-19 17:36:00,0.87835,0.87835,0.87815,0.8782,722399999.0
2009-05-19 17:37:00,0.8782,0.87835,0.87815,0.8782,353200000.0
2009-05-19 17:38:00,0.8782,0.87845,0.8782,0.87825,539199999.0
2009-05-19 17:39:00,0.87825,0.8784,0.87815,0.87835,466200000.0
2009-05-19 17:40:00,0.87835,0.8786,0.8783,0.8785,715599997.0
2009-05-19 17:41:00,0.8785,0.87865,0.8783,0.87865,519800000.0
2009-05-19 17:42:00,0.87865,0.8787,0.87845,0.8785,685600000.0
2009-05-19 17:43:00,0.8785,0.8786,0.8785,0.8785,508400000.0
2009-05-19 17:44:00,0.8785,0.87855,0.87835,0.8784,347400000.0
2009-05-19 17:45:00,0.8784,0.87855,0.87825,0.8783,437600000.0
2009-05-19 17:46:00,0.8783,0.8787,0.8783,0.8787,388800000.0
2009-05-19 17:47:00,0.87865,0.87875,0.87835,0.87835,226200000.0
2009-05-19 17:48:00,0.87835,0.87845,0.8783,0.87835,209800000.0
2009-05-19 17:49:00,0.87835,0.8784,0.8781,0.8781,239000000.0
2009-05-19 17:50:00,0.878,0.87805,0.8778,0.878,778400003.0
2009-05-19 17:51:00,0.87795,0.8781,0.8777,0.87795,513800000.0
2009-05-19 17:52:00,0.878,0.87805,0.8775,0.8775,608000000.0
2009-05-19 17:53:00,0.87765,0.87775,0.87745,0.8777,103600000.0
2009-05-19 17:54:00,0.8777,0.87785,0.8776,0.8777,485800000.0
2009-05-19 17:55:00,0.87765,0.87765,0.8775,0.8776,407000000.0
2009-05-19 17:56:00,0.8776,0.878,0.87755,0.87795,335800000.0
2009-05-19 17:57:00,0.8778,0.87785,0.87745,0.8776,329400000.0
2009-05-19 17:58:00,0.8776,0.8777,0.87745,0.8775,588600000.0
2009-05-19 17:59:00,0.8775,0.87775,0.8775,0.87775,92800000.0
2009-05-19 18:00:00,0.8778,0.878,0.8777,0.87785,408800000.0
2009-05-19 18:01:00,0.8777,0.8779,0.8776,0.8776,99200000.0
2009-05-19 18:02:00,0.8776,0.8777,0.8776,0.8776,196200000.0
2009-05-19 18:03:00,0.8776,0.87775,0.8776,0.8776,357400000.0
2009-05-19 18:04:00,0.8776,0.8779,0.87755,0.87785,344200000.0
2009-05-19 18:05:00,0.87785,0.8782,0.8778,0.87795,240000000.0
2009-05-19 18:06:00,0.87795,0.878,0.8778,0.87785,209800000.0
2009-05-19 18:07:00,0.87785,0.8781,0.8778,0.87805,288200000.0
2009-05-19 18:08:00,0.87805,0.87825,0.87805,0.87815,203800000.0
2009-05-19 18:09:00,0.8782,0.87845,0.87815,0.8783,268600000.0
2009-05-19 18:10:00,0.8782,0.87825,0.8781,0.8781,283400000.0
2009-05-19 18:11:00,0.8781,0.8781,0.8778,0.87795,195600000.0
2009-05-19 18:12:00,0.8781,0.8781,0.8779,0.8779,287000000.0
2009-05-19 18:13:00,0.878,0.8782,0.8779,0.8782,177400000.0
2009-05-19 18:14:00,0.8782,0.87825,0.87815,0.8782,31600000.0
2009-05-19 18:15:00,0.8782,0.8782,0.878,0.878,60800001.0
2009-05-19 18:16:00,0.878,0.8782,0.878,0.8781,144000000.0
2009-05-19 18:17:00,0.8781,0.87815,0.8781,0.8781,103200000.0
2009-05-19 18:18:00,0.8781,0.8782,0.8781,0.8782,24000000.0
2009-05-19 18:19:00,0.8782,0.8783,0.8781,0.8782,240800000.0
2009-05-19 18:20:00,0.8782,0.87825,0.87815,0.8782,217800000.0
2009-05-19 18:21:00,0.8782,0.87835,0.8782,0.8782,200800000.0
2009-05-19 18:22:00,0.8782,0.8784,0.8782,0.8783,264400000.0
2009-05-19 18:23:00,0.8783,0.8784,0.8783,0.8784,65200000.0
2009-05-19 18:24:00,0.8783,0.87855,0.8783,0.87835,344200000.0
2009-05-19 18:25:00,0.87835,0.87835,0.87825,0.87835,58200000.0
2009-05-19 18:26:00,0.87835,0.8785,0.87835,0.8784,140800000.0
2009-05-19 18:27:00,0.8784,0.8785,0.8784,0.8785,49400000.0
2009-05-19 18:28:00,0.87845,0.8785,0.87845,0.8785,55400000.0
2009-05-19 18:29:00,0.8785,0.87865,0.8785,0.8786,304000000.0
2009-05-19 18:30:00,0.8786,0.87865,0.8783,0.8783,204000000.0
2009-05-19 18:31:00,0.8783,0.8784,0.8783,0.8784,196000000.0
2009-05-19 18:32:00,0.8784,0.87855,0.8783,0.8785,339400000.0
2009-05-19 18:33:00,0.8785,0.8785,0.87825,0.87845,340200000.0
2009-05-19 18:34:00,0.87845,0.87855,0.87845,0.87845,176000000.0
2009-05-19 18:35:00,0.87845,0.8785,0.8783,0.87845,353600000.0
2009-05-19 18:36:00,0.87845,0.8786,0.8783,0.8783,462599999.0
2009-05-19 18:37:00,0.87835,0.8788,0.87835,0.8787,363400000.0
2009-05-19 18:38:00,0.8787,0.87885,0.8786,0.87865,250400000.0
2009-05-19 18:39:00,0.8787,0.8789,0.87865,0.8788,236200000.0
2009-05-19 18:40:00,0.8788,0.87895,0.8787,0.8788,367600000.0
2009-05-19 18:41:00,0.8788,0.8788,0.8786,0.8786,169400000.0
2009-05-19 18:42:00,0.87865,0.87885,0.8786,0.8787,347400000.0
2009-05-19 18:43:00,0.8787,0.8788,0.8787,0.8787,305600000.0
2009-05-19 18:44:00,0.8787,0.8791,0.8787,0.8791,306800000.0
2009-05-19 18:45:00,0.87905,0.8792,0.8789,0.8789,181600000.0
2009-05-19 18:46:00,0.879,0.87905,0.8789,0.87905,204400000.0
2009-05-19 18:47:00,0.87895,0.8791,0.8789,0.87895,86500000.0
2009-05-19 18:48:00,0.879,0.879,0.87885,0.8789,108000000.0
2009-05-19 18:49:00,0.8789,0.8789,0.8786,0.8787,125200000.0
2009-05-19 18:50:00,0.87875,0.87895,0.8787,0.8788,231400000.0
2009-05-19 18:51:00,0.8788,0.8789,0.87875,0.8788,144900000.0
2009-05-19 18:52:00,0.8788,0.8789,0.8788,0.8788,267600000.0
2009-05-19 18:53:00,0.8788,0.87895,0.87875,0.8788,217000000.0
2009-05-19 18:54:00,0.8788,0.87885,0.87875,0.87875,168200000.0
2009-05-19 18:55:00,0.8787,0.8789,0.8787,0.87875,187600000.0
2009-05-19 18:56:00,0.87875,0.8789,0.87875,0.87875,303600000.0
2009-05-19 18:57:00,0.8788,0.8789,0.8788,0.87885,203200000.0
2009-05-19 18:58:00,0.8788,0.879,0.8788,0.8788,132200000.0
2009-05-19 18:59:00,0.8788,0.8795,0.8788,0.8795,183400000.0
2009-05-19 19:00:00,0.8795,0.8795,0.8791,0.8792,320800000.0
2009-05-19 19:01:00,0.8792,0.8792,0.87905,0.8791,145200000.0
2009-05-19 19:02:00,0.87905,0.87915,0.8789,0.87905,155000000.0
2009-05-19 19:03:00,0.8791,0.87935,0.879,0.8791,309600000.0
2009-05-19 19:04:00,0.8791,0.87915,0.8789,0.87895,248000000.0
2009-05-19 19:05:00,0.87895,0.879,0.8789,0.8789,269600000.0
2009-05-19 19:06:00,0.8789,0.87905,0.8789,0.879,148000000.0
2009-05-19 19:07:00,0.879,0.8791,0.879,0.87905,190600000.0
2009-05-19 19:08:00,0.87905,0.87925,0.87905,0.87905,366400000.0
2009-05-19 19:09:00,0.87905,0.8795,0.87905,0.8794,265400000.0
2009-05-19 19:10:00,0.8794,0.8795,0.8793,0.87935,347400000.0
2009-05-19 19:11:00,0.87935,0.8795,0.87925,0.87925,382000000.0
2009-05-19 19:12:00,0.87925,0.87925,0.87915,0.87915,233400000.0
2009-05-19 19:13:00,0.87915,0.8793,0.8791,0.8791,500200000.0
2009-05-19 19:14:00,0.8791,0.8794,0.879,0.87935,137600000.0
2009-05-19 19:15:00,0.87935,0.8794,0.87925,0.8793,174400000.0
2009-05-19 19:16:00,0.8793,0.8793,0.8793,0.8793,52200000.0
2009-05-19 19:17:00,0.8793,0.87935,0.8792,0.87925,400200000.0
2009-05-19 19:18:00,0.87925,0.87935,0.8792,0.8792,186000000.0
2009-05-19 19:19:00,0.8792,0.87935,0.8792,0.8793,211800000.0
2009-05-19 19:20:00,0.87925,0.87965,0.87925,0.8796,360800000.0
2009-05-19 19:21:00,0.8796,0.8797,0.8794,0.8795,231900000.0
2009-05-19 19:22:00,0.8795,0.87965,0.8794,0.8794,126000000.0
2009-05-19 19:23:00,0.8794,0.87955,0.8794,0.8794,462800000.0
2009-05-19 19:24:00,0.8794,0.87955,0.8794,0.8795,372000000.0
2009-05-19 19:25:00,0.8794,0.87965,0.8794,0.87955,237000000.0
2009-05-19 19:26:00,0.8796,0.87965,0.8795,0.8795,166400000.0
2009-05-19 19:27:00,0.87955,0.87965,0.87945,0.87945,251800000.0
2009-05-19 19:28:00,0.87945,0.87955,0.87945,0.87945,237200000.0
2009-05-19 19:29:00,0.87955,0.8797,0.87945,0.8796,443600000.0
2009-05-19 19:30:00,0.87965,0.8798,0.87955,0.87975,187600000.0
2009-05-19 19:31:00,0.87975,0.87975,0.87955,0.8796,367800000.0
2009-05-19 19:32:00,0.8796,0.87965,0.8795,0.8796,174800000.0
2009-05-19 19:33:00,0.87955,0.8796,0.87945,0.87945,388600000.0
2009-05-19 19:34:00,0.87945,0.87955,0.87925,0.87925,250200000.0
2009-05-19 19:35:00,0.87915,0.8793,0.8791,0.87925,256600000.0
2009-05-19 19:36:00,0.8792,0.87925,0.8791,0.8791,107800000.0
2009-05-19 19:37:00,0.8791,0.8793,0.8791,0.8793,192400000.0
2009-05-19 19:38:00,0.8793,0.8793,0.8792,0.8792,97800000.0
2009-05-19 19:39:00,0.8793,0.8795,0.8793,0.8794,175000000.0
2009-05-19 19:40:00,0.8794,0.8794,0.8794,0.8794,52000000.0
2009-05-19 19:41:00,0.87935,0.87935,0.8792,0.8793,178800000.0
2009-05-19 19:42:00,0.87935,0.87935,0.8793,0.8793,74000000.0
2009-05-19 19:43:00,0.8793,0.8794,0.87915,0.87915,331600000.0
2009-05-19 19:44:00,0.8792,0.8793,0.87915,0.87925,128400000.0
2009-05-19 19:45:00,0.87925,0.87945,0.8792,0.8794,217000000.0
2009-05-19 19:46:00,0.87945,0.8796,0.87935,0.8794,368200000.0
2009-05-19 19:47:00,0.8794,0.87955,0.87935,0.8795,286200000.0
2009-05-19 19:48:00,0.8795,0.8795,0.87935,0.8794,275600000.0
2009-05-19 19:49:00,0.87945,0.8795,0.8794,0.8795,91200000.0
2009-05-19 19:50:00,0.87955,0.8798,0.8795,0.8797,134800000.0
2009-05-19 19:51:00,0.8797,0.87975,0.8797,0.8797,59000000.0
2009-05-19 19:52:00,0.8797,0.87975,0.8797,0.87975,51200000.0
2009-05-19 19:53:00,0.87975,0.87975,0.8795,0.8797,317600002.0
2009-05-19 19:54:00,0.87975,0.8798,0.8797,0.87975,102800000.0
2009-05-19 19:55:00,0.87975,0.8799,0.8797,0.87975,73600000.0
2009-05-19 19:56:00,0.87975,0.8798,0.8797,0.8797,39600000.0
2009-05-19 19:57:00,0.8797,0.87975,0.8797,0.8797,113400000.0
2009-05-19 19:58:00,0.8797,0.8797,0.8797,0.8797,15600000.0
2009-05-19 19:59:00,0.8797,0.87975,0.87965,0.87965,100800000.0
2009-05-19 20:00:00,0.87965,0.87975,0.87955,0.8797,319800000.0
2009-05-19 20:01:00,0.8797,0.8797,0.8796,0.87965,168800000.0
2009-05-19 20:02:00,0.8797,0.8798,0.87965,0.87965,290000000.0
2009-05-19 20:03:00,0.8797,0.8798,0.87965,0.8797,334600000.0
2009-05-19 20:04:00,0.8797,0.87985,0.8797,0.8797,122400000.0
2009-05-19 20:05:00,0.8797,0.8799,0.87965,0.8797,276000000.0
2009-05-19 20:06:00,0.8797,0.8798,0.8797,0.8797,230000000.0
2009-05-19 20:07:00,0.8797,0.87975,0.8797,0.8797,91600000.0
2009-05-19 20:08:00,0.8797,0.87975,0.8797,0.8797,117400000.0
2009-05-19 20:09:00,0.8797,0.87985,0.8797,0.8797,184000000.0
2009-05-19 20:10:00,0.8797,0.8797,0.8795,0.87955,90000000.0
2009-05-19 20:11:00,0.87965,0.8797,0.8795,0.8797,280000000.0
2009-05-19 20:12:00,0.8797,0.87985,0.87955,0.87955,474800000.0
2009-05-19 20:13:00,0.87955,0.8797,0.8795,0.8797,94000000.0
2009-05-19 20:14:00,0.8797,0.8797,0.87955,0.8796,68800000.0
2009-05-19 20:15:00,0.87965,0.87985,0.8796,0.87965,170200000.0
2009-05-19 20:16:00,0.87965,0.8799,0.87965,0.87975,231200000.0
2009-05-19 20:17:00,0.8797,0.8797,0.8796,0.87965,101000000.0
2009-05-19 20:18:00,0.87965,0.8798,0.87955,0.8797,257400000.0
2009-05-19 20:19:00,0.8797,0.87985,0.87955,0.87975,331000000.0
2009-05-19 20:20:00,0.87975,0.8799,0.8796,0.8798,255400000.0
2009-05-19 20:21:00,0.87975,0.87995,0.8797,0.87985,223800000.0
2009-05-19 20:22:00,0.87975,0.8799,0.8797,0.8797,412800000.0
2009-05-19 20:23:00,0.8797,0.8799,0.8797,0.87975,246200000.0
2009-05-19 20:24:00,0.87975,0.8801,0.87975,0.8799,393200000.0
2009-05-19 20:25:00,0.8799,0.8803,0.87985,0.8802,369800000.0
2009-05-19 20:26:00,0.88025,0.8804,0.88015,0.88025,442400000.0
2009-05-19 20:27:00,0.8802,0.88025,0.88005,0.88015,231600000.0
2009-05-19 20:28:00,0.8801,0.88015,0.8801,0.88015,49400000.0
2009-05-19 20:29:00,0.88015,0.88015,0.88015,0.88015,23400000.0
2009-05-19 20:30:00,0.88015,0.8802,0.88015,0.8802,45800000.0
2009-05-19 20:31:00,0.8802,0.8803,0.8801,0.88015,357200000.0
2009-05-19 20:32:00,0.88015,0.88035,0.88005,0.8803,546000000.0
2009-05-19 20:33:00,0.8802,0.88065,0.8802,0.88055,284800000.0
2009-05-19 20:34:00,0.88055,0.8807,0.88035,0.8804,321800000.0
2009-05-19 20:35:00,0.8804,0.88045,0.8801,0.88015,378000000.0
2009-05-19 20:36:00,0.88015,0.88055,0.8801,0.8805,496400000.0
2009-05-19 20:37:00,0.88045,0.8806,0.8804,0.8804,119400000.0
2009-05-19 20:38:00,0.8804,0.88055,0.88035,0.88045,164600000.0
2009-05-19 20:39:00,0.8805,0.8806,0.8804,0.8806,142000000.0
2009-05-19 20:40:00,0.8805,0.88055,0.8804,0.88045,282400000.0
2009-05-19 20:41:00,0.88045,0.8806,0.88035,0.88045,333600000.0
2009-05-19 20:42:00,0.8805,0.8805,0.8804,0.8804,141400000.0
2009-05-19 20:43:00,0.8804,0.88055,0.88025,0.8805,375000000.0
2009-05-19 20:44:00,0.88045,0.88055,0.88035,0.8805,426800000.0
2009-05-19 20:45:00,0.88045,0.88055,0.88035,0.88055,441800000.0
2009-05-19 20:46:00,0.8805,0.8806,0.88035,0.8804,255599999.0
2009-05-19 20:47:00,0.8804,0.88045,0.88035,0.8804,63400000.0
2009-05-19 20:48:00,0.8804,0.8804,0.88005,0.8802,263000000.0
2009-05-19 20:49:00,0.8802,0.88035,0.88015,0.8802,424600000.0
2009-05-19 20:50:00,0.8802,0.8802,0.8801,0.8801,107400000.0
2009-05-19 20:51:00,0.8801,0.88015,0.88005,0.88005,253200000.0
2009-05-19 20:52:00,0.88005,0.88015,0.8799,0.8801,311400000.0
2009-05-19 20:53:00,0.8801,0.88015,0.8801,0.8801,253600000.0
2009-05-19 20:54:00,0.8801,0.88015,0.88005,0.88015,140400000.0
2009-05-19 20:55:00,0.88015,0.88015,0.8796,0.8797,264400000.0
2009-05-19 20:56:00,0.8798,0.87995,0.8797,0.8797,195400000.0
2009-05-19 20:57:00,0.8797,0.8799,0.8797,0.8798,432000000.0
2009-05-19 20:58:00,0.8798,0.8799,0.8798,0.8798,95000000.0
2009-05-19 20:59:00,0.8798,0.88,0.87975,0.87995,419000000.0
2009-05-19 21:00:00,0.8799,0.88005,0.8797,0.87975,340400000.0
2009-05-19 21:01:00,0.87975,0.87995,0.87975,0.87995,183600000.0
2009-05-19 21:02:00,0.8799,0.88015,0.8799,0.8801,168000000.0
2009-05-19 21:03:00,0.8801,0.88015,0.87995,0.88,366700000.0
2009-05-19 21:04:00,0.8799,0.87995,0.87985,0.87995,81000000.0
2009-05-19 21:05:00,0.87995,0.8801,0.87995,0.88,198900000.0
2009-05-19 21:06:00,0.88,0.8801,0.88,0.88,290600000.0
2009-05-19 21:07:00,0.8801,0.88015,0.88,0.88015,91200000.0
2009-05-19 21:08:00,0.88015,0.88055,0.88005,0.88045,280800000.0
2009-05-19 21:09:00,0.8805,0.88055,0.8802,0.88025,151000000.0
2009-05-19 21:10:00,0.88025,0.8804,0.88015,0.8802,99000000.0
2009-05-19 21:11:00,0.88015,0.88045,0.88015,0.88035,283000000.0
2009-05-19 21:12:00,0.88035,0.88055,0.8803,0.8804,258800000.0
2009-05-19 21:13:00,0.8804,0.88055,0.88035,0.88045,200000000.0
2009-05-19 21:14:00,0.8805,0.8806,0.88035,0.8804,153400000.0
2009-05-19 21:15:00,0.88035,0.88035,0.8802,0.88025,165200000.0
2009-05-19 21:16:00,0.88025,0.8804,0.8802,0.8804,135800000.0
2009-05-19 21:17:00,0.8803,0.8806,0.8802,0.8803,213600000.0
2009-05-19 21:18:00,0.88025,0.8805,0.88025,0.88045,137000000.0
2009-05-19 21:19:00,0.88045,0.8807,0.88045,0.8805,229600000.0
2009-05-19 21:20:00,0.88055,0.8807,0.8805,0.8805,207400000.0
2009-05-19 21:21:00,0.88055,0.8806,0.88045,0.88055,147800000.0
2009-05-19 21:22:00,0.88055,0.8806,0.88045,0.8805,183800000.0
2009-05-19 21:23:00,0.8804,0.8804,0.8802,0.88035,168400000.0
2009-05-19 21:24:00,0.88035,0.8805,0.8802,0.88045,130200000.0
2009-05-19 21:25:00,0.8804,0.8805,0.8803,0.8805,144400000.0
2009-05-19 21:26:00,0.8805,0.88055,0.8803,0.8804,164900000.0
2009-05-19 21:27:00,0.88045,0.88055,0.88045,0.88055,41800000.0
2009-05-19 21:28:00,0.88045,0.8806,0.88045,0.88045,165000000.0
2009-05-19 21:29:00,0.88055,0.8806,0.8805,0.8805,196600000.0
2009-05-19 21:30:00,0.8805,0.8806,0.88035,0.88045,420800000.0
2009-05-19 21:31:00,0.88045,0.8805,0.8803,0.88035,348000000.0
2009-05-19 21:32:00,0.88035,0.88045,0.8801,0.88025,406400000.0
2009-05-19 21:33:00,0.8802,0.88035,0.88015,0.88015,173000000.0
2009-05-19 21:34:00,0.8802,0.88035,0.8801,0.88025,184400000.0
2009-05-19 21:35:00,0.88035,0.88045,0.8803,0.8804,176400000.0
2009-05-19 21:36:00,0.8804,0.88045,0.8803,0.88045,191400000.0
2009-05-19 21:37:00,0.88035,0.88035,0.8803,0.8803,99800000.0
2009-05-19 21:38:00,0.88035,0.88045,0.88035,0.88045,119200000.0
2009-05-19 21:39:00,0.88045,0.88055,0.88045,0.88055,81800000.0
2009-05-19 21:40:00,0.88055,0.88055,0.88045,0.88055,130000000.0
2009-05-19 21:41:00,0.88055,0.8806,0.8805,0.8806,258600000.0
2009-05-19 21:42:00,0.88065,0.88065,0.88045,0.8805,186400000.0
2009-05-19 21:43:00,0.8805,0.8805,0.8804,0.88045,146200000.0
2009-05-19 21:44:00,0.88045,0.8805,0.8804,0.8805,141600000.0
2009-05-19 21:45:00,0.8805,0.8805,0.88015,0.88025,274200000.0
2009-05-19 21:46:00,0.88015,0.8805,0.88015,0.8802,155400000.0
2009-05-19 21:47:00,0.8802,0.8802,0.8802,0.8802,96400000.0
2009-05-19 21:48:00,0.8802,0.88025,0.8802,0.8802,52400000.0
2009-05-19 21:49:00,0.8802,0.8804,0.8802,0.8803,100200000.0
2009-05-19 21:50:00,0.8803,0.88035,0.8802,0.88025,144800000.0
2009-05-19 21:51:00,0.88025,0.8804,0.8802,0.88025,229600000.0
2009-05-19 21:52:00,0.88025,0.88025,0.88015,0.88015,116400000.0
2009-05-19 21:53:00,0.88015,0.88035,0.88005,0.88035,163400000.0
2009-05-19 21:54:00,0.88035,0.88055,0.88015,0.8803,326400000.0
2009-05-19 21:55:00,0.8803,0.88045,0.88015,0.8803,233600000.0
2009-05-19 21:56:00,0.8803,0.8804,0.8803,0.8803,183200000.0
2009-05-19 21:57:00,0.88035,0.8807,0.8803,0.8806,208800000.0
2009-05-19 21:58:00,0.8806,0.8806,0.88015,0.8802,173000000.0
2009-05-19 21:59:00,0.8802,0.8803,0.88015,0.8802,217000000.0
2009-05-19 22:00:00,0.8802,0.88045,0.88015,0.88025,148400000.0
2009-05-19 22:01:00,0.88025,0.8807,0.8802,0.88065,136200000.0
2009-05-19 22:02:00,0.8806,0.88065,0.8806,0.8806,54000000.0
2009-05-19 22:03:00,0.88045,0.8806,0.88045,0.88055,92000000.0
2009-05-19 22:04:00,0.88055,0.88065,0.88045,0.88045,198800000.0
2009-05-19 22:05:00,0.88045,0.88055,0.88045,0.88055,43000000.0
2009-05-19 22:06:00,0.88055,0.88055,0.8805,0.88055,12400000.0
2009-05-19 22:07:00,0.88045,0.88065,0.8804,0.8805,54000000.0
2009-05-19 22:08:00,0.88032,0.88039,0.88031,0.88039,17600000.0
2009-05-19 22:09:00,0.88006,0.88031,0.88006,0.88028,114200000.0
2009-05-19 22:10:00,0.8806,0.8806,0.8806,0.8806,2600000.0
2009-05-19 22:11:00,0.8806,0.88065,0.8806,0.88065,20800000.0
2009-05-19 22:12:00,0.88065,0.8807,0.8805,0.88055,140400000.0
2009-05-19 22:13:00,0.8806,0.8807,0.8806,0.88065,68000000.0
2009-05-19 22:14:00,0.8807,0.88085,0.8806,0.88085,99100000.0
2009-05-19 22:15:00,0.88085,0.88085,0.88075,0.8808,28100000.0
2009-05-19 22:16:00,0.88075,0.8808,0.88075,0.8808,29800000.0
2009-05-19 22:17:00,0.8808,0.8808,0.8807,0.8808,136300000.0
2009-05-19 22:18:00,0.8808,0.8808,0.88075,0.88075,80400000.0
2009-05-19 22:19:00,0.8808,0.8808,0.8808,0.8808,7200000.0
2009-05-19 22:20:00,0.88075,0.8808,0.88075,0.8808,12200000.0
2009-05-19 22:21:00,0.8808,0.8808,0.8808,0.8808,16800000.0
2009-05-19 22:22:00,0.8808,0.8808,0.8806,0.88065,67300000.0
2009-05-19 22:23:00,0.88075,0.88075,0.88035,0.8806,198400000.0
2009-05-19 22:24:00,0.8806,0.88065,0.8806,0.88065,5000000.0
2009-05-19 22:25:00,0.88065,0.8807,0.88065,0.8807,8200000.0
2009-05-19 22:26:00,0.8807,0.8807,0.8806,0.8807,56000000.0
2009-05-19 22:27:00,0.8807,0.8807,0.8807,0.8807,24800000.0
2009-05-19 22:28:00,0.8807,0.8807,0.8807,0.8807,13800000.0
2009-05-19 22:29:00,0.8807,0.8807,0.8807,0.8807,20200000.0
2009-05-19 22:30:00,0.8807,0.8807,0.8807,0.8807,43200000.0
2009-05-19 22:31:00,0.8807,0.88075,0.8807,0.8807,29000000.0
2009-05-19 22:32:00,0.8807,0.88075,0.8807,0.8807,57800000.0
2009-05-19 22:33:00,0.88065,0.8807,0.88065,0.8807,32000000.0
2009-05-19 22:34:00,0.8807,0.8807,0.8807,0.8807,6600000.0
2009-05-19 22:35:00,0.8807,0.8807,0.88055,0.8806,27400000.0
2009-05-19 22:36:00,0.88055,0.88065,0.88055,0.88055,73800000.0
2009-05-19 22:37:00,0.88055,0.8807,0.88055,0.8806,23600000.0
2009-05-19 22:38:00,0.8806,0.8806,0.8805,0.8805,27200000.0
2009-05-19 22:39:00,0.8805,0.88055,0.8805,0.88055,21200000.0
2009-05-19 22:40:00,0.88055,0.8806,0.8805,0.8806,70800000.0
2009-05-19 22:41:00,0.88055,0.8807,0.88055,0.88055,41400000.0
2009-05-19 22:42:00,0.88043,0.88048,0.8804,0.88048,12400000.0
2009-05-19 22:43:00,0.88055,0.88075,0.88055,0.8806,44600000.0
2009-05-19 22:44:00,0.88065,0.8808,0.8806,0.8806,54600000.0
2009-05-19 22:45:00,0.8806,0.88065,0.88045,0.8805,56600000.0
2009-05-19 22:46:00,0.8804,0.88055,0.8804,0.88055,41600000.0
2009-05-19 22:47:00,0.88055,0.88065,0.88055,0.88055,22800000.0
2009-05-19 22:48:00,0.8806,0.88085,0.8806,0.88075,82200000.0
2009-05-19 22:49:00,0.88065,0.8808,0.8806,0.88075,48000000.0
2009-05-19 22:50:00,0.8808,0.8808,0.8807,0.8807,26200000.0
2009-05-19 22:51:00,0.8807,0.8807,0.8807,0.8807,52200000.0
2009-05-19 22:52:00,0.8807,0.8808,0.8807,0.88075,58600000.0
2009-05-19 22:53:00,0.8807,0.8808,0.8806,0.8807,71000000.0
2009-05-19 22:54:00,0.8807,0.881,0.8806,0.8809,61200000.0
2009-05-19 22:55:00,0.88095,0.88095,0.8808,0.8809,18400000.0
2009-05-19 22:56:00,0.8809,0.8809,0.8806,0.88065,17800000.0
2009-05-19 22:57:00,0.88075,0.8808,0.88065,0.8807,25400000.0
2009-05-19 22:58:00,0.8807,0.8808,0.8807,0.8808,50200000.0
2009-05-19 22:59:00,0.8808,0.8808,0.88065,0.88065,84600000.0
2009-05-19 23:00:00,0.88065,0.88065,0.88045,0.8805,18200000.0
2009-05-19 23:01:00,0.8805,0.8805,0.88045,0.8805,12000000.0
2009-05-19 23:02:00,0.8805,0.88055,0.8805,0.88055,33800000.0
2009-05-19 23:03:00,0.88055,0.8806,0.88055,0.8806,13600000.0
2009-05-19 23:04:00,0.88054,0.88054,0.88025,0.88043,81000000.0
2009-05-19 23:05:00,0.8807,0.8807,0.8805,0.8806,59200000.0
2009-05-19 23:06:00,0.88055,0.88065,0.88035,0.88065,39400000.0
2009-05-19 23:07:00,0.88065,0.8807,0.8806,0.8807,14800000.0
2009-05-19 23:08:00,0.8807,0.8807,0.88065,0.88065,10400000.0
2009-05-19 23:09:00,0.8808,0.8808,0.8808,0.8808,3400000.0
2009-05-19 23:10:00,0.8808,0.8808,0.88065,0.88065,9000000.0
2009-05-19 23:11:00,0.88065,0.88065,0.88055,0.8806,31200000.0
2009-05-19 23:12:00,0.88055,0.8806,0.8805,0.8805,15000000.0
2009-05-19 23:13:00,0.8805,0.88075,0.8805,0.88075,29000000.0
2009-05-19 23:14:00,0.88055,0.88055,0.88045,0.8805,7800000.0
2009-05-19 23:15:00,0.8805,0.88055,0.88035,0.8804,93800000.0
2009-05-19 23:16:00,0.8804,0.8804,0.88035,0.8804,46000000.0
2009-05-19 23:17:00,0.8804,0.88045,0.88035,0.88045,35000000.0
2009-05-19 23:18:00,0.88045,0.8808,0.8804,0.8805,54200000.0
2009-05-19 23:19:00,0.8805,0.8806,0.88035,0.8806,57000000.0
2009-05-19 23:20:00,0.8806,0.8806,0.8805,0.8805,19400000.0
2009-05-19 23:21:00,0.8805,0.88055,0.8805,0.8805,13800000.0
2009-05-19 23:22:00,0.8805,0.88055,0.8805,0.88055,26400000.0
2009-05-19 23:23:00,0.8806,0.8806,0.8805,0.8805,12600000.0
2009-05-19 23:24:00,0.8805,0.88065,0.8804,0.88055,48800000.0
2009-05-19 23:25:00,0.8805,0.8806,0.8805,0.8805,81600000.0
2009-05-19 23:26:00,0.8805,0.88065,0.8805,0.88065,21400000.0
2009-05-19 23:27:00,0.88065,0.88065,0.8805,0.8805,16600000.0
2009-05-19 23:28:00,0.8805,0.8805,0.8805,0.8805,4400000.0
2009-05-19 23:29:00,0.8805,0.8805,0.8805,0.8805,6000000.0
2009-05-19 23:30:00,0.88065,0.8807,0.88055,0.88055,35400000.0
2009-05-19 23:31:00,0.88055,0.8806,0.8805,0.8805,3400000.0
2009-05-19 23:32:00,0.88055,0.88055,0.88055,0.88055,1000000.0
2009-05-19 23:33:00,0.8806,0.88075,0.8806,0.88075,16200000.0
2009-05-19 23:34:00,0.88075,0.88075,0.8807,0.8807,50200000.0
2009-05-19 23:35:00,0.8807,0.8807,0.88055,0.88055,8000000.0
2009-05-19 23:36:00,0.88065,0.88075,0.8805,0.88055,13400000.0
2009-05-19 23:37:00,0.88075,0.88075,0.8806,0.8806,3600000.0
2009-05-19 23:38:00,0.8805,0.88065,0.8804,0.88065,12000000.0
2009-05-19 23:39:00,0.88075,0.88075,0.8805,0.8807,6200000.0
2009-05-19 23:40:00,0.8805,0.88075,0.8804,0.88055,18000000.0
2009-05-19 23:41:00,0.88055,0.88055,0.88035,0.88045,14600000.0
2009-05-19 23:42:00,0.8804,0.88045,0.8803,0.8803,31200000.0
2009-05-19 23:43:00,0.8803,0.88035,0.8803,0.8803,34600000.0
2009-05-19 23:44:00,0.8803,0.88045,0.8803,0.88045,29200000.0
2009-05-19 23:45:00,0.88045,0.8805,0.8803,0.88035,30400000.0
2009-05-19 23:46:00,0.8804,0.8804,0.8803,0.8803,18800000.0
2009-05-19 23:47:00,0.88025,0.8804,0.88025,0.8804,24800000.0
2009-05-19 23:48:00,0.8804,0.8805,0.8804,0.8804,16600000.0
2009-05-19 23:49:00,0.8804,0.8804,0.8804,0.8804,24200000.0
2009-05-19 23:50:00,0.88017,0.88033,0.88003,0.88033,25200000.0
2009-05-19 23:51:00,0.8804,0.88045,0.8804,0.88045,26800000.0
2009-05-19 23:52:00,0.88045,0.88045,0.8804,0.88045,15600000.0
2009-05-19 23:53:00,0.8804,0.88045,0.8804,0.8804,11200000.0
2009-05-19 23:54:00,0.88045,0.88045,0.88045,0.88045,2600000.0
2009-05-19 23:55:00,0.8805,0.8805,0.88045,0.88045,13000000.0
2009-05-19 23:56:00,0.88045,0.8805,0.88045,0.88045,12000000.0
2009-05-19 23:57:00,0.88045,0.8805,0.88045,0.8805,6800000.0
2009-05-19 23:58:00,0.8805,0.8806,0.8805,0.88055,17400000.0
2009-05-19 23:59:00,0.88055,0.88055,0.8805,0.88055,4000000.0
2009-05-20 00:00:00,0.88045,0.8807,0.88045,0.8806,54800000.0
2009-05-20 00:01:00,0.88065,0.88065,0.8805,0.8805,39000000.0
2009-05-20 00:02:00,0.88055,0.88065,0.8805,0.88065,29000000.0
2009-05-20 00:03:00,0.88065,0.88075,0.8806,0.8806,32800000.0
2009-05-20 00:04:00,0.8806,0.88065,0.8805,0.8805,35800000.0
2009-05-20 00:05:00,0.8805,0.88055,0.8803,0.88035,26800000.0
2009-05-20 00:06:00,0.88035,0.88055,0.88035,0.88055,26600000.0
2009-05-20 00:07:00,0.8805,0.88055,0.8805,0.8805,6600000.0
2009-05-20 00:08:00,0.88025,0.88041,0.88024,0.88041,8200000.0
2009-05-20 00:09:00,0.8804,0.88055,0.8804,0.88055,11800000.0
2009-05-20 00:10:00,0.88055,0.8807,0.88055,0.88065,45000000.0
2009-05-20 00:11:00,0.88049,0.88049,0.88049,0.88049,10000000.0
2009-05-20 00:12:00,0.8806,0.8806,0.8806,0.8806,2200000.0
2009-05-20 00:13:00,0.8806,0.8806,0.8806,0.8806,6400000.0
2009-05-20 00:14:00,0.88065,0.88065,0.8806,0.8806,9000000.0
2009-05-20 00:15:00,0.8806,0.8807,0.88045,0.88045,46200000.0
2009-05-20 00:16:00,0.88035,0.8804,0.88035,0.8804,13400000.0
2009-05-20 00:17:00,0.8804,0.88045,0.8803,0.88045,33000000.0
2009-05-20 00:18:00,0.8804,0.8804,0.8804,0.8804,2800000.0
2009-05-20 00:19:00,0.87998,0.88025,0.87998,0.88003,195800000.0
2009-05-20 00:20:00,0.88035,0.88035,0.88035,0.88035,2200000.0
2009-05-20 00:21:00,0.88012,0.88022,0.88007,0.88019,63800000.0
2009-05-20 00:22:00,0.88045,0.88045,0.8804,0.8804,2800000.0
2009-05-20 00:23:00,0.8804,0.88045,0.8804,0.88045,17800000.0
2009-05-20 00:24:00,0.8805,0.8805,0.8804,0.88045,15600000.0
2009-05-20 00:25:00,0.8804,0.88045,0.8803,0.8804,14400000.0
2009-05-20 00:26:00,0.8804,0.88045,0.88035,0.88035,8800000.0
2009-05-20 00:27:00,0.8805,0.88055,0.88035,0.8804,51000000.0
2009-05-20 00:28:00,0.88035,0.8804,0.8803,0.8804,28800000.0
2009-05-20 00:29:00,0.8804,0.8804,0.8803,0.8803,5800000.0
2009-05-20 00:30:00,0.88045,0.88045,0.8803,0.8804,22000000.0
2009-05-20 00:31:00,0.88035,0.8804,0.8803,0.8804,41200000.0
2009-05-20 00:32:00,0.8803,0.88045,0.8803,0.88035,9600000.0
2009-05-20 00:33:00,0.8804,0.88045,0.88035,0.88035,67200000.0
2009-05-20 00:34:00,0.8803,0.8804,0.8803,0.8804,18600000.0
2009-05-20 00:35:00,0.8804,0.8804,0.88015,0.88035,85200000.0
2009-05-20 00:36:00,0.88025,0.8804,0.88025,0.8804,21000000.0
2009-05-20 00:37:00,0.8804,0.88045,0.8803,0.8803,12400000.0
2009-05-20 00:38:00,0.8803,0.8804,0.8803,0.8803,45000000.0
2009-05-20 00:39:00,0.8803,0.88035,0.8803,0.8803,12000000.0
2009-05-20 00:40:00,0.88035,0.8804,0.88035,0.8804,9200000.0
2009-05-20 00:41:00,0.8804,0.88045,0.8804,0.8804,8800000.0
2009-05-20 00:42:00,0.8801,0.88022,0.87991,0.88009,61200000.0
2009-05-20 00:43:00,0.8803,0.8804,0.8803,0.88035,33600000.0
2009-05-20 00:44:00,0.88045,0.88045,0.88035,0.88035,21200000.0
2009-05-20 00:45:00,0.88035,0.88035,0.88035,0.88035,1400000.0
2009-05-20 00:46:00,0.88035,0.8804,0.88035,0.8804,11200000.0
2009-05-20 00:47:00,0.8803,0.88045,0.8803,0.8803,97200000.0
2009-05-20 00:48:00,0.8803,0.8803,0.88025,0.88025,18200000.0
2009-05-20 00:49:00,0.8803,0.8803,0.8803,0.8803,6000000.0
2009-05-20 00:50:00,0.8803,0.8803,0.8801,0.88015,17600000.0
2009-05-20 00:51:00,0.88015,0.88025,0.88015,0.88025,21000000.0
2009-05-20 00:52:00,0.88015,0.88035,0.88015,0.88035,5200000.0
2009-05-20 00:53:00,0.88045,0.88045,0.88035,0.88045,13600000.0
2009-05-20 00:54:00,0.8804,0.8804,0.8804,0.8804,5200000.0
2009-05-20 00:55:00,0.88025,0.8804,0.88025,0.88035,15600000.0
2009-05-20 00:56:00,0.8802,0.8804,0.8802,0.8803,18400000.0
2009-05-20 00:57:00,0.8802,0.88035,0.8802,0.88035,3000000.0
2009-05-20 00:58:00,0.88035,0.88035,0.8803,0.88035,4200000.0
2009-05-20 00:59:00,0.8804,0.8806,0.88035,0.8805,17400000.0
2009-05-20 01:00:00,0.88055,0.8806,0.8801,0.8803,25200000.0
2009-05-20 01:01:00,0.88035,0.88045,0.88035,0.88045,2800000.0
2009-05-20 01:02:00,0.88045,0.8805,0.88045,0.8805,2800000.0
2009-05-20 01:03:00,0.88,0.8803,0.88,0.88023,132600000.0
2009-05-20 01:04:00,0.88045,0.8805,0.88045,0.8805,5200000.0
2009-05-20 01:05:00,0.8805,0.8805,0.8805,0.8805,2800000.0
2009-05-20 01:06:00,0.8806,0.8807,0.8805,0.88055,63000000.0
2009-05-20 01:07:00,0.88055,0.88055,0.88055,0.88055,2800000.0
2009-05-20 01:08:00,0.8804,0.8805,0.8804,0.8805,5000000.0
2009-05-20 01:09:00,0.8805,0.8805,0.88035,0.88035,11000000.0
2009-05-20 01:10:00,0.88035,0.88035,0.88035,0.88035,7000000.0
2009-05-20 01:11:00,0.8804,0.88045,0.88035,0.8804,20400000.0
2009-05-20 01:12:00,0.8804,0.88045,0.8804,0.88045,15600000.0
2009-05-20 01:13:00,0.88035,0.88045,0.88035,0.8804,31400000.0
2009-05-20 01:14:00,0.88035,0.88035,0.8803,0.88035,5800000.0
2009-05-20 01:15:00,0.88035,0.8804,0.88035,0.88035,5800000.0
2009-05-20 01:16:00,0.88035,0.88045,0.8803,0.8803,18400000.0
2009-05-20 01:17:00,0.88035,0.8805,0.88035,0.8804,20800000.0
2009-05-20 01:18:00,0.88045,0.88055,0.8804,0.8804,22000000.0
2009-05-20 01:19:00,0.88045,0.88055,0.88045,0.88045,19000000.0
2009-05-20 01:20:00,0.88045,0.88065,0.88045,0.88065,39200000.0
2009-05-20 01:21:00,0.88065,0.88065,0.8805,0.8805,50600000.0
2009-05-20 01:22:00,0.88055,0.8806,0.8805,0.8805,55200000.0
2009-05-20 01:23:00,0.88045,0.8805,0.88045,0.8805,3000000.0
2009-05-20 01:24:00,0.88026,0.88045,0.88015,0.88045,68600000.0
2009-05-20 01:25:00,0.8806,0.8806,0.88015,0.8805,84800000.0
2009-05-20 01:26:00,0.88055,0.8806,0.88055,0.8806,15200000.0
2009-05-20 01:27:00,0.88055,0.88065,0.88055,0.8806,48400000.0
2009-05-20 01:28:00,0.88065,0.88075,0.8804,0.88065,130200000.0
2009-05-20 01:29:00,0.8806,0.88065,0.88045,0.88045,16400000.0
2009-05-20 01:30:00,0.8804,0.88045,0.8804,0.8804,11200000.0
2009-05-20 01:31:00,0.88045,0.8805,0.88025,0.88035,21000000.0
2009-05-20 01:32:00,0.88035,0.88035,0.88035,0.88035,7000000.0
2009-05-20 01:33:00,0.88025,0.88035,0.88025,0.8803,11200000.0
2009-05-20 01:34:00,0.88025,0.8804,0.88025,0.8804,9800000.0
2009-05-20 01:35:00,0.88045,0.8805,0.88045,0.8805,2800000.0
2009-05-20 01:36:00,0.88045,0.88055,0.8804,0.88045,17000000.0
2009-05-20 01:37:00,0.8805,0.88065,0.8805,0.88055,27600000.0
2009-05-20 01:38:00,0.8805,0.8806,0.8805,0.88055,59800000.0
2009-05-20 01:39:00,0.8805,0.8805,0.8805,0.8805,10400000.0
2009-05-20 01:40:00,0.88042,0.88047,0.88035,0.88045,147800000.0
2009-05-20 01:41:00,0.8805,0.8806,0.88045,0.8806,37000000.0
2009-05-20 01:42:00,0.88055,0.8806,0.8805,0.8806,68600000.0
2009-05-20 01:43:00,0.88055,0.88075,0.88055,0.88055,46600000.0
2009-05-20 01:44:00,0.88055,0.8806,0.88055,0.88055,5800000.0
2009-05-20 01:45:00,0.88055,0.88065,0.88055,0.88055,5400000.0
2009-05-20 01:46:00,0.8805,0.8806,0.8805,0.8806,26800000.0
2009-05-20 01:47:00,0.88055,0.8806,0.88055,0.88055,21000000.0
2009-05-20 01:48:00,0.88048,0.88048,0.88009,0.88009,113200000.0
2009-05-20 01:49:00,0.88055,0.8806,0.8805,0.8805,8600000.0
2009-05-20 01:50:00,0.8805,0.8806,0.8805,0.8806,38600000.0
2009-05-20 01:51:00,0.88055,0.88065,0.88055,0.8806,42800000.0
2009-05-20 01:52:00,0.8806,0.88075,0.88055,0.88065,115600000.0
2009-05-20 01:53:00,0.88065,0.8807,0.88055,0.8806,31600000.0
2009-05-20 01:54:00,0.88055,0.8806,0.88055,0.88055,23000000.0
2009-05-20 01:55:00,0.8805,0.8806,0.8805,0.8805,28800000.0
2009-05-20 01:56:00,0.8805,0.8805,0.88045,0.88045,16800000.0
2009-05-20 01:57:00,0.88035,0.88045,0.88015,0.8804,96000000.0
2009-05-20 01:58:00,0.8804,0.88045,0.8803,0.8804,29200000.0
2009-05-20 01:59:00,0.8804,0.88065,0.88035,0.88065,130000000.0
2009-05-20 02:00:00,0.88055,0.8806,0.88,0.88035,270200000.0
2009-05-20 02:01:00,0.88045,0.88075,0.88045,0.8806,168200000.0
2009-05-20 02:02:00,0.88055,0.88065,0.88055,0.88055,113000000.0
2009-05-20 02:03:00,0.88055,0.8806,0.88055,0.88055,28000000.0
2009-05-20 02:04:00,0.88055,0.8807,0.88055,0.8807,60000000.0
2009-05-20 02:05:00,0.8806,0.8807,0.8806,0.8806,88800000.0
2009-05-20 02:06:00,0.8806,0.88075,0.8804,0.8804,185000000.0
2009-05-20 02:07:00,0.88045,0.88055,0.88045,0.88055,220600000.0
2009-05-20 02:08:00,0.88055,0.88065,0.8805,0.88055,247400000.0
2009-05-20 02:09:00,0.88055,0.8806,0.8805,0.8806,154200000.0
2009-05-20 02:10:00,0.8806,0.8806,0.88055,0.88055,58600000.0
2009-05-20 02:11:00,0.88055,0.88065,0.88055,0.88055,38200000.0
2009-05-20 02:12:00,0.88055,0.88055,0.88,0.88015,214600000.0
2009-05-20 02:13:00,0.88015,0.88035,0.8799,0.8802,265000000.0
2009-05-20 02:14:00,0.8802,0.8803,0.88,0.8801,160900000.0
2009-05-20 02:15:00,0.8801,0.8802,0.88005,0.8802,112000000.0
2009-05-20 02:16:00,0.8803,0.8803,0.87985,0.8802,137200000.0
2009-05-20 02:17:00,0.88015,0.8802,0.88005,0.8801,28200000.0
2009-05-20 02:18:00,0.88005,0.8803,0.88005,0.88025,81400000.0
2009-05-20 02:19:00,0.88025,0.8804,0.88,0.88025,215700000.0
2009-05-20 02:20:00,0.8803,0.8804,0.88015,0.88025,190600000.0
2009-05-20 02:21:00,0.8803,0.8803,0.8801,0.8802,141200000.0
2009-05-20 02:22:00,0.8803,0.8804,0.88,0.8804,178000000.0
2009-05-20 02:23:00,0.8803,0.8804,0.88005,0.8803,154800000.0
2009-05-20 02:24:00,0.88045,0.88045,0.88,0.88,228600000.0
2009-05-20 02:25:00,0.88,0.8801,0.88,0.8801,75800000.0
2009-05-20 02:26:00,0.8801,0.8803,0.8801,0.8802,93800000.0
2009-05-20 02:27:00,0.8802,0.88025,0.87995,0.8802,227000000.0
2009-05-20 02:28:00,0.88015,0.88015,0.88005,0.88005,93600000.0
2009-05-20 02:29:00,0.88005,0.88005,0.87975,0.87975,231000000.0
2009-05-20 02:30:00,0.8798,0.88015,0.8798,0.88005,371800000.0
2009-05-20 02:31:00,0.88,0.8803,0.88,0.88025,272400000.0
2009-05-20 02:32:00,0.88025,0.8804,0.88025,0.88035,206600000.0
2009-05-20 02:33:00,0.88025,0.88025,0.88015,0.8802,47000000.0
2009-05-20 02:34:00,0.8802,0.8802,0.8801,0.8801,124800000.0
2009-05-20 02:35:00,0.8801,0.8802,0.8801,0.8801,85000000.0
2009-05-20 02:36:00,0.8801,0.8802,0.88,0.8801,146800000.0
2009-05-20 02:37:00,0.8801,0.8801,0.8801,0.8801,78000000.0
2009-05-20 02:38:00,0.8801,0.8801,0.87995,0.88005,52200000.0
2009-05-20 02:39:00,0.87995,0.88005,0.87995,0.88,65600000.0
2009-05-20 02:40:00,0.88,0.8801,0.8795,0.87985,234000000.0
2009-05-20 02:41:00,0.87985,0.8802,0.87985,0.88015,176800000.0
2009-05-20 02:42:00,0.88015,0.8802,0.87995,0.88,88400000.0
2009-05-20 02:43:00,0.88,0.88005,0.87995,0.87995,79800000.0
2009-05-20 02:44:00,0.87985,0.88,0.87965,0.8798,161400000.0
2009-05-20 02:45:00,0.8798,0.8798,0.8797,0.87975,182200000.0
2009-05-20 02:46:00,0.87975,0.87995,0.87975,0.8798,161600000.0
2009-05-20 02:47:00,0.87975,0.8798,0.87965,0.8797,119200000.0
2009-05-20 02:48:00,0.8797,0.8798,0.87945,0.8796,265800000.0
2009-05-20 02:49:00,0.8796,0.8798,0.87945,0.8798,190200000.0
2009-05-20 02:50:00,0.87985,0.87985,0.87975,0.8798,118200000.0
2009-05-20 02:51:00,0.8798,0.8799,0.87975,0.8798,258000000.0
2009-05-20 02:52:00,0.8798,0.88,0.87975,0.8799,240000000.0
2009-05-20 02:53:00,0.8799,0.8799,0.8797,0.8799,183000000.0
2009-05-20 02:54:00,0.8799,0.87995,0.879,0.879,275200000.0
2009-05-20 02:55:00,0.879,0.8794,0.87895,0.8793,218000000.0
2009-05-20 02:56:00,0.8793,0.8795,0.87915,0.8795,152600000.0
2009-05-20 02:57:00,0.8796,0.8796,0.8792,0.87935,336600000.0
2009-05-20 02:58:00,0.87935,0.8794,0.87905,0.8792,238400000.0
2009-05-20 02:59:00,0.8792,0.8794,0.8792,0.87935,113600000.0
2009-05-20 03:00:00,0.8794,0.8797,0.8793,0.8796,209800000.0
2009-05-20 03:01:00,0.8797,0.8798,0.8792,0.8795,201600000.0
2009-05-20 03:02:00,0.8794,0.87955,0.87935,0.87955,168800000.0
2009-05-20 03:03:00,0.8794,0.87955,0.8793,0.87955,123200000.0
2009-05-20 03:04:00,0.87945,0.8796,0.87935,0.8796,220800000.0
2009-05-20 03:05:00,0.87955,0.8796,0.8794,0.87945,163800000.0
2009-05-20 03:06:00,0.8794,0.8796,0.87935,0.8794,284200000.0
2009-05-20 03:07:00,0.87935,0.87965,0.87925,0.8793,254400000.0
2009-05-20 03:08:00,0.8793,0.87955,0.8793,0.87955,189000000.0
2009-05-20 03:09:00,0.8795,0.8798,0.87945,0.8796,194800000.0
2009-05-20 03:10:00,0.8796,0.8796,0.87955,0.87955,35000000.0
2009-05-20 03:11:00,0.87965,0.8797,0.87955,0.8797,120000000.0
2009-05-20 03:12:00,0.87965,0.87985,0.87955,0.87965,232200000.0
2009-05-20 03:13:00,0.87965,0.8799,0.87945,0.87955,380200000.0
2009-05-20 03:14:00,0.87955,0.8796,0.8794,0.8795,141200000.0
2009-05-20 03:15:00,0.8794,0.87945,0.8794,0.8794,210200000.0
2009-05-20 03:16:00,0.8794,0.87955,0.87935,0.8794,139400000.0
2009-05-20 03:17:00,0.8794,0.87955,0.87935,0.8794,158000000.0
2009-05-20 03:18:00,0.8794,0.87965,0.8794,0.87945,179800000.0
2009-05-20 03:19:00,0.8794,0.8797,0.87935,0.8795,212600000.0
2009-05-20 03:20:00,0.8795,0.8796,0.8794,0.8795,256400000.0
2009-05-20 03:21:00,0.8795,0.8795,0.8794,0.87945,231000000.0
2009-05-20 03:22:00,0.87945,0.8796,0.8794,0.8794,182400000.0
2009-05-20 03:23:00,0.8794,0.8794,0.8794,0.8794,71000000.0
2009-05-20 03:24:00,0.8794,0.8794,0.8794,0.8794,36000000.0
2009-05-20 03:25:00,0.87935,0.8794,0.8792,0.87925,149800000.0
2009-05-20 03:26:00,0.87925,0.87935,0.87925,0.87925,189800000.0
2009-05-20 03:27:00,0.87925,0.8795,0.87925,0.87945,103600000.0
2009-05-20 03:28:00,0.8793,0.8794,0.8793,0.8794,63600000.0
2009-05-20 03:29:00,0.8794,0.8794,0.8793,0.8794,106400000.0
2009-05-20 03:30:00,0.8794,0.8796,0.87925,0.87925,144800000.0
2009-05-20 03:31:00,0.87925,0.87935,0.87925,0.8793,78800000.0
2009-05-20 03:32:00,0.87935,0.8795,0.87925,0.8793,236800000.0
2009-05-20 03:33:00,0.8793,0.87935,0.87925,0.87925,109400000.0
2009-05-20 03:34:00,0.87925,0.87925,0.87925,0.87925,37800000.0
2009-05-20 03:35:00,0.8793,0.8793,0.87925,0.87925,77600000.0
2009-05-20 03:36:00,0.87925,0.8793,0.87895,0.8792,172200000.0
2009-05-20 03:37:00,0.8792,0.8793,0.8792,0.8793,34200000.0
2009-05-20 03:38:00,0.8792,0.8793,0.8789,0.879,97300000.0
2009-05-20 03:39:00,0.879,0.87915,0.87895,0.879,69400000.0
2009-05-20 03:40:00,0.87905,0.87935,0.879,0.87915,155000000.0
2009-05-20 03:41:00,0.87915,0.87915,0.8791,0.8791,50000000.0
2009-05-20 03:42:00,0.8791,0.8793,0.87895,0.8792,243000000.0
2009-05-20 03:43:00,0.8792,0.8792,0.87905,0.87905,169400000.0
2009-05-20 03:44:00,0.879,0.8791,0.87895,0.879,233800000.0
2009-05-20 03:45:00,0.879,0.879,0.879,0.879,37600000.0
2009-05-20 03:46:00,0.87905,0.87915,0.879,0.87905,164200000.0
2009-05-20 03:47:00,0.87905,0.87905,0.879,0.879,67600000.0
2009-05-20 03:48:00,0.879,0.8792,0.879,0.879,149200000.0
2009-05-20 03:49:00,0.879,0.8791,0.879,0.879,257200000.0
2009-05-20 03:50:00,0.879,0.87935,0.879,0.8791,203600000.0
2009-05-20 03:51:00,0.8791,0.87925,0.879,0.87905,251400000.0
2009-05-20 03:52:00,0.87905,0.87915,0.879,0.87905,252200000.0
2009-05-20 03:53:00,0.87905,0.87915,0.87895,0.879,203600000.0
2009-05-20 03:54:00,0.879,0.879,0.879,0.879,37000000.0
2009-05-20 03:55:00,0.879,0.879,0.879,0.879,51800000.0
2009-05-20 03:56:00,0.879,0.879,0.87865,0.8788,312400000.0
2009-05-20 03:57:00,0.8788,0.8788,0.8784,0.8785,304600000.0
2009-05-20 03:58:00,0.87855,0.8786,0.87825,0.8783,175400000.0
2009-05-20 03:59:00,0.8783,0.8785,0.8783,0.87845,148700000.0
2009-05-20 04:00:00,0.8785,0.8786,0.87845,0.8785,150800000.0
2009-05-20 04:01:00,0.8785,0.8785,0.87825,0.8783,166300000.0
2009-05-20 04:02:00,0.8783,0.87835,0.87825,0.8783,193200000.0
2009-05-20 04:03:00,0.8783,0.8784,0.87825,0.8783,200400000.0
2009-05-20 04:04:00,0.8783,0.8783,0.8783,0.8783,26600000.0
2009-05-20 04:05:00,0.8783,0.8783,0.87805,0.87825,59600000.0
2009-05-20 04:06:00,0.87825,0.8785,0.8782,0.87835,309400000.0
2009-05-20 04:07:00,0.8783,0.87845,0.87825,0.8783,91400000.0
2009-05-20 04:08:00,0.87835,0.8785,0.8783,0.8784,47800000.0
2009-05-20 04:09:00,0.8784,0.8785,0.87825,0.87825,24800000.0
2009-05-20 04:10:00,0.87825,0.87835,0.87825,0.8783,265400000.0
2009-05-20 04:11:00,0.87825,0.8784,0.87825,0.87825,46600000.0
2009-05-20 04:12:00,0.8784,0.8784,0.87825,0.87825,52000000.0
2009-05-20 04:13:00,0.8783,0.8783,0.87825,0.87825,39800000.0
2009-05-20 04:14:00,0.87835,0.8786,0.87835,0.87845,87200000.0
2009-05-20 04:15:00,0.87845,0.8785,0.8784,0.8784,38400000.0
2009-05-20 04:16:00,0.87845,0.8785,0.8783,0.8783,121200000.0
2009-05-20 04:17:00,0.87835,0.8788,0.87825,0.87855,189200000.0
2009-05-20 04:18:00,0.8785,0.87875,0.87825,0.8784,301600000.0
2009-05-20 04:19:00,0.87845,0.87855,0.8783,0.87845,293400000.0
2009-05-20 04:20:00,0.87845,0.8785,0.87835,0.87845,103000000.0
2009-05-20 04:21:00,0.8785,0.8785,0.8783,0.87835,137000000.0
2009-05-20 04:22:00,0.87835,0.8785,0.8783,0.8785,317800000.0
2009-05-20 04:23:00,0.8785,0.87855,0.87835,0.8784,239800000.0
2009-05-20 04:24:00,0.8784,0.87865,0.87835,0.8786,129400000.0
2009-05-20 04:25:00,0.87845,0.87855,0.8784,0.8784,113600000.0
2009-05-20 04:26:00,0.8785,0.87855,0.8784,0.8785,63200000.0
2009-05-20 04:27:00,0.87855,0.8786,0.87845,0.87855,54600000.0
2009-05-20 04:28:00,0.87855,0.8787,0.87835,0.87835,88200000.0
2009-05-20 04:29:00,0.87835,0.87855,0.8783,0.87855,70400000.0
2009-05-20 04:30:00,0.87855,0.8786,0.8785,0.8786,57200000.0
2009-05-20 04:31:00,0.8787,0.8787,0.8786,0.8787,15400000.0
2009-05-20 04:32:00,0.8787,0.8787,0.87865,0.8787,44200000.0
2009-05-20 04:33:00,0.87865,0.8787,0.87865,0.8787,26000000.0
2009-05-20 04:34:00,0.8787,0.8788,0.8787,0.8788,118600000.0
2009-05-20 04:35:00,0.8788,0.8791,0.87875,0.87875,363800000.0
2009-05-20 04:36:00,0.8788,0.879,0.87875,0.8789,279000000.0
2009-05-20 04:37:00,0.8789,0.87895,0.87865,0.87885,276400000.0
2009-05-20 04:38:00,0.87885,0.87895,0.8787,0.8789,192600000.0
2009-05-20 04:39:00,0.8789,0.879,0.8787,0.87885,217000000.0
2009-05-20 04:40:00,0.87875,0.8789,0.87875,0.8789,102800000.0
2009-05-20 04:41:00,0.8789,0.8789,0.87875,0.87875,213800000.0
2009-05-20 04:42:00,0.8788,0.8789,0.87875,0.87875,80200000.0
2009-05-20 04:43:00,0.87875,0.87895,0.87875,0.87885,151400000.0
2009-05-20 04:44:00,0.87885,0.87895,0.87875,0.8789,125000000.0
2009-05-20 04:45:00,0.8789,0.8791,0.8789,0.87905,190800000.0
2009-05-20 04:46:00,0.879,0.8792,0.87895,0.879,146600000.0
2009-05-20 04:47:00,0.87905,0.8792,0.87905,0.8792,36600000.0
2009-05-20 04:48:00,0.8791,0.8792,0.8791,0.8791,64000000.0
2009-05-20 04:49:00,0.87905,0.87925,0.87905,0.8792,81800000.0
2009-05-20 04:50:00,0.8793,0.87935,0.87915,0.8792,132800000.0
2009-05-20 04:51:00,0.8792,0.8794,0.87915,0.87935,78800000.0
2009-05-20 04:52:00,0.87935,0.8794,0.8793,0.8794,89400000.0
2009-05-20 04:53:00,0.8794,0.8794,0.8793,0.8793,9000000.0
2009-05-20 04:54:00,0.8794,0.8794,0.8794,0.8794,10000000.0
2009-05-20 04:55:00,0.8794,0.87955,0.87935,0.8794,182000000.0
2009-05-20 04:56:00,0.8794,0.87955,0.8793,0.8793,363600000.0
2009-05-20 04:57:00,0.8793,0.87945,0.8793,0.8794,701800001.0
2009-05-20 04:58:00,0.8794,0.8796,0.87935,0.87945,224200000.0
2009-05-20 04:59:00,0.8795,0.8795,0.8794,0.8794,119200000.0
2009-05-20 05:00:00,0.87945,0.87955,0.8794,0.8794,160400000.0
2009-05-20 05:01:00,0.8794,0.8796,0.8794,0.8794,155200000.0
2009-05-20 05:02:00,0.8794,0.8796,0.8794,0.8794,110600000.0
2009-05-20 05:03:00,0.8795,0.8795,0.8793,0.87935,61600000.0
2009-05-20 05:04:00,0.8794,0.8794,0.8794,0.8794,22400000.0
2009-05-20 05:05:00,0.8794,0.8794,0.8794,0.8794,19800000.0
2009-05-20 05:06:00,0.8794,0.87955,0.8794,0.87945,39400000.0
2009-05-20 05:07:00,0.8794,0.87945,0.8794,0.8794,13000000.0
2009-05-20 05:08:00,0.8794,0.8794,0.8794,0.8794,13000000.0
2009-05-20 05:09:00,0.87955,0.87955,0.87945,0.87945,11000000.0
2009-05-20 05:10:00,0.87945,0.87945,0.8794,0.8794,15600000.0
2009-05-20 05:11:00,0.8794,0.8794,0.8794,0.8794,90200000.0
2009-05-20 05:12:00,0.8794,0.8794,0.8794,0.8794,10400000.0
2009-05-20 05:13:00,0.8794,0.8794,0.8794,0.8794,20600000.0
2009-05-20 05:14:00,0.8794,0.8794,0.8794,0.8794,7000000.0
2009-05-20 05:15:00,0.8794,0.8794,0.8794,0.8794,23000000.0
2009-05-20 05:16:00,0.8794,0.8794,0.8794,0.8794,51200000.0
2009-05-20 05:17:00,0.8794,0.8794,0.8794,0.8794,48400000.0
2009-05-20 05:18:00,0.8794,0.87945,0.8794,0.87945,46800000.0
2009-05-20 05:19:00,0.87945,0.8797,0.87945,0.8796,68800000.0
2009-05-20 05:20:00,0.8796,0.8796,0.87945,0.8795,119600000.0
2009-05-20 05:21:00,0.8795,0.8795,0.8794,0.8794,77800000.0
2009-05-20 05:22:00,0.8794,0.8794,0.8794,0.8794,24600000.0
2009-05-20 05:23:00,0.8794,0.8794,0.8794,0.8794,28600000.0
2009-05-20 05:24:00,0.8794,0.87945,0.8794,0.8794,83000000.0
2009-05-20 05:25:00,0.8794,0.87945,0.8794,0.8794,93000000.0
2009-05-20 05:26:00,0.8794,0.87945,0.8794,0.87945,29800000.0
2009-05-20 05:27:00,0.87945,0.87945,0.8794,0.87945,69600000.0
2009-05-20 05:28:00,0.87945,0.8795,0.8794,0.87945,141800000.0
2009-05-20 05:29:00,0.8794,0.87945,0.8794,0.8794,32800000.0
2009-05-20 05:30:00,0.87955,0.87955,0.8794,0.87945,106600000.0
2009-05-20 05:31:00,0.87945,0.8795,0.87945,0.8795,43200000.0
2009-05-20 05:32:00,0.8795,0.87955,0.8794,0.8794,67600000.0
2009-05-20 05:33:00,0.8794,0.8794,0.8794,0.8794,31200000.0
2009-05-20 05:34:00,0.8794,0.8794,0.8794,0.8794,20800000.0
2009-05-20 05:35:00,0.8794,0.8794,0.8794,0.8794,28600000.0
2009-05-20 05:36:00,0.8794,0.8794,0.8794,0.8794,7800000.0
2009-05-20 05:37:00,0.8794,0.8794,0.8794,0.8794,7800000.0
2009-05-20 05:38:00,0.8794,0.8794,0.879,0.87915,100600000.0
2009-05-20 05:39:00,0.87915,0.87935,0.8789,0.8792,148200000.0
2009-05-20 05:40:00,0.87915,0.8794,0.8791,0.8794,212800000.0
2009-05-20 05:41:00,0.8794,0.8794,0.8794,0.8794,15600000.0
2009-05-20 05:42:00,0.8794,0.8794,0.87915,0.87925,45600000.0
2009-05-20 05:43:00,0.87925,0.87925,0.879,0.87905,87600000.0
2009-05-20 05:44:00,0.87905,0.87925,0.87905,0.87915,118200000.0
2009-05-20 05:45:00,0.87915,0.8792,0.87905,0.87905,21400000.0
2009-05-20 05:46:00,0.87905,0.87915,0.879,0.87905,58000000.0
2009-05-20 05:47:00,0.87905,0.8791,0.87905,0.87905,10200000.0
2009-05-20 05:48:00,0.87905,0.87915,0.879,0.87915,69800000.0
2009-05-20 05:49:00,0.87905,0.87915,0.879,0.8791,128000000.0
2009-05-20 05:50:00,0.8791,0.8793,0.879,0.8793,64200000.0
2009-05-20 05:51:00,0.8792,0.8792,0.8791,0.8791,33400000.0
2009-05-20 05:52:00,0.8791,0.8793,0.8791,0.87925,44800000.0
2009-05-20 05:53:00,0.8793,0.8793,0.8791,0.8791,15600000.0
2009-05-20 05:54:00,0.8791,0.8793,0.8791,0.8792,81000000.0
2009-05-20 05:55:00,0.8792,0.8792,0.87905,0.87905,123000000.0
2009-05-20 05:56:00,0.8791,0.8793,0.87905,0.8791,74400000.0
2009-05-20 05:57:00,0.8791,0.8792,0.8791,0.8791,104400000.0
2009-05-20 05:58:00,0.8791,0.8792,0.87855,0.87895,121200000.0
2009-05-20 05:59:00,0.87895,0.87925,0.87885,0.8791,182400000.0
2009-05-20 06:00:00,0.8791,0.8792,0.879,0.87905,212600000.0
2009-05-20 06:01:00,0.87905,0.8791,0.879,0.8791,192600000.0
2009-05-20 06:02:00,0.8791,0.87915,0.87895,0.87895,58400000.0
2009-05-20 06:03:00,0.87895,0.87895,0.8789,0.87895,107200000.0
2009-05-20 06:04:00,0.87895,0.879,0.87885,0.8789,75000000.0
2009-05-20 06:05:00,0.8789,0.8791,0.8788,0.8789,139000000.0
2009-05-20 06:06:00,0.87895,0.8792,0.87875,0.879,232800000.0
2009-05-20 06:07:00,0.879,0.87915,0.879,0.87905,222600000.0
2009-05-20 06:08:00,0.87905,0.87905,0.87895,0.87905,156000000.0
2009-05-20 06:09:00,0.87905,0.8791,0.879,0.879,91000000.0
2009-05-20 06:10:00,0.879,0.87905,0.879,0.879,75800000.0
2009-05-20 06:11:00,0.879,0.8791,0.879,0.879,56800000.0
2009-05-20 06:12:00,0.879,0.8791,0.879,0.8791,94400000.0
2009-05-20 06:13:00,0.879,0.8791,0.8789,0.87895,206800000.0
2009-05-20 06:14:00,0.8789,0.879,0.8788,0.87885,150000000.0
2009-05-20 06:15:00,0.87885,0.8791,0.87885,0.8789,174800000.0
2009-05-20 06:16:00,0.8789,0.879,0.8788,0.8789,161200000.0
2009-05-20 06:17:00,0.8789,0.8789,0.87865,0.8788,270800000.0
2009-05-20 06:18:00,0.8789,0.8789,0.87875,0.8788,58000000.0
2009-05-20 06:19:00,0.87875,0.87905,0.8787,0.87885,371000000.0
2009-05-20 06:20:00,0.87885,0.879,0.87875,0.87885,207800000.0
2009-05-20 06:21:00,0.87885,0.87895,0.8788,0.8789,64000000.0
2009-05-20 06:22:00,0.8789,0.879,0.87885,0.87885,103800000.0
2009-05-20 06:23:00,0.8789,0.879,0.87885,0.879,79800000.0
2009-05-20 06:24:00,0.87905,0.87905,0.8789,0.8789,38000000.0
2009-05-20 06:25:00,0.8789,0.879,0.8789,0.879,85800000.0
2009-05-20 06:26:00,0.879,0.879,0.8789,0.8789,31600000.0
2009-05-20 06:27:00,0.8789,0.879,0.8789,0.87895,54600000.0
2009-05-20 06:28:00,0.87895,0.879,0.87885,0.8789,92000000.0
2009-05-20 06:29:00,0.87895,0.879,0.87885,0.879,51600000.0
2009-05-20 06:30:00,0.879,0.879,0.87885,0.87885,65800000.0
2009-05-20 06:31:00,0.87885,0.87885,0.8788,0.8788,153800000.0
2009-05-20 06:32:00,0.8788,0.879,0.8788,0.879,215600000.0
2009-05-20 06:33:00,0.879,0.8791,0.8789,0.879,141400000.0
2009-05-20 06:34:00,0.879,0.879,0.87885,0.87895,42800000.0
2009-05-20 06:35:00,0.87895,0.87895,0.8788,0.8788,95600000.0
2009-05-20 06:36:00,0.87885,0.87895,0.8787,0.8788,235000000.0
2009-05-20 06:37:00,0.8788,0.8789,0.87875,0.8789,176800000.0
2009-05-20 06:38:00,0.8789,0.8789,0.8787,0.8787,191000000.0
2009-05-20 06:39:00,0.8788,0.8788,0.8786,0.8787,132000000.0
2009-05-20 06:40:00,0.8787,0.8789,0.87855,0.87885,104600000.0
2009-05-20 06:41:00,0.87885,0.8789,0.8786,0.8787,170800000.0
2009-05-20 06:42:00,0.8787,0.87895,0.8787,0.8788,212200000.0
2009-05-20 06:43:00,0.87895,0.87895,0.87875,0.8788,276200000.0
2009-05-20 06:44:00,0.8788,0.87895,0.8787,0.8788,154800000.0
2009-05-20 06:45:00,0.8788,0.87895,0.87875,0.8788,96000000.0
2009-05-20 06:46:00,0.8788,0.8789,0.87875,0.87885,154000000.0
2009-05-20 06:47:00,0.87885,0.87915,0.87885,0.879,84400000.0
2009-05-20 06:48:00,0.879,0.87905,0.87895,0.879,55200000.0
2009-05-20 06:49:00,0.879,0.879,0.8789,0.879,13400000.0
2009-05-20 06:50:00,0.87895,0.879,0.87885,0.87895,90600000.0
2009-05-20 06:51:00,0.87895,0.87895,0.8787,0.8787,153200000.0
2009-05-20 06:52:00,0.8787,0.8789,0.8787,0.8787,81600000.0
2009-05-20 06:53:00,0.8787,0.87875,0.8787,0.8787,35400000.0
2009-05-20 06:54:00,0.8787,0.8788,0.8787,0.8787,59400000.0
2009-05-20 06:55:00,0.87875,0.8788,0.87865,0.87865,46200000.0
2009-05-20 06:56:00,0.87865,0.8787,0.87865,0.87865,30600000.0
2009-05-20 06:57:00,0.8787,0.8788,0.87865,0.87865,64400000.0
2009-05-20 06:58:00,0.87865,0.87885,0.87865,0.87885,52000000.0
2009-05-20 06:59:00,0.87875,0.87885,0.8787,0.8787,34000000.0
2009-05-20 07:00:00,0.87865,0.87885,0.87865,0.87885,53600000.0
2009-05-20 07:01:00,0.87875,0.8789,0.87875,0.8788,69200000.0
2009-05-20 07:02:00,0.8788,0.8788,0.8787,0.87875,81800000.0
2009-05-20 07:03:00,0.87875,0.87875,0.8787,0.8787,43800000.0
2009-05-20 07:04:00,0.8787,0.87875,0.8787,0.87875,14600000.0
2009-05-20 07:05:00,0.8787,0.87875,0.87865,0.8787,34800000.0
2009-05-20 07:06:00,0.8787,0.8788,0.87865,0.87875,39600000.0
2009-05-20 07:07:00,0.8788,0.8788,0.87865,0.8788,84000000.0
2009-05-20 07:08:00,0.8789,0.87895,0.8788,0.8788,62200000.0
2009-05-20 07:09:00,0.8788,0.8789,0.87875,0.8788,142000000.0
2009-05-20 07:10:00,0.87885,0.87885,0.87865,0.8787,146200000.0
2009-05-20 07:11:00,0.8787,0.8787,0.87865,0.8787,137200000.0
2009-05-20 07:12:00,0.8787,0.8787,0.87865,0.8787,38800000.0
2009-05-20 07:13:00,0.8787,0.8787,0.87865,0.8787,13400000.0
2009-05-20 07:14:00,0.8787,0.8787,0.8787,0.8787,14600000.0
2009-05-20 07:15:00,0.8787,0.87885,0.87845,0.8787,200400000.0
2009-05-20 07:16:00,0.8787,0.87875,0.87855,0.87855,203200000.0
2009-05-20 07:17:00,0.87865,0.8788,0.87855,0.87875,91600000.0
2009-05-20 07:18:00,0.87875,0.87885,0.8787,0.87885,44600000.0
2009-05-20 07:19:00,0.87885,0.87905,0.87885,0.87885,28600000.0
2009-05-20 07:20:00,0.87885,0.87885,0.8788,0.87885,62400000.0
2009-05-20 07:21:00,0.87885,0.8789,0.8785,0.8788,162200000.0
2009-05-20 07:22:00,0.87885,0.87895,0.87865,0.87865,133000000.0
2009-05-20 07:23:00,0.87865,0.8787,0.87865,0.87865,185400000.0
2009-05-20 07:24:00,0.87865,0.8788,0.87865,0.8787,117400000.0
2009-05-20 07:25:00,0.8787,0.87875,0.87865,0.87875,29400000.0
2009-05-20 07:26:00,0.87875,0.87875,0.8787,0.8787,58800000.0
2009-05-20 07:27:00,0.8787,0.87875,0.87865,0.8787,102000000.0
2009-05-20 07:28:00,0.8787,0.87885,0.87865,0.8787,133800000.0
2009-05-20 07:29:00,0.8787,0.8787,0.8785,0.8785,54200000.0
2009-05-20 07:30:00,0.87855,0.87855,0.87845,0.87845,104400000.0
2009-05-20 07:31:00,0.8785,0.87855,0.8784,0.8784,151600000.0
2009-05-20 07:32:00,0.87835,0.8788,0.87825,0.8785,268200000.0
2009-05-20 07:33:00,0.8785,0.8787,0.8785,0.8787,102000000.0
2009-05-20 07:34:00,0.8788,0.87885,0.87875,0.8788,67800000.0
2009-05-20 07:35:00,0.8788,0.8788,0.8787,0.8788,36200000.0
2009-05-20 07:36:00,0.87875,0.87875,0.8787,0.8787,5200000.0
2009-05-20 07:37:00,0.8787,0.8788,0.8787,0.8788,39000000.0
2009-05-20 07:38:00,0.87875,0.8788,0.8787,0.8788,23400000.0
2009-05-20 07:39:00,0.8788,0.8788,0.8786,0.87865,78000000.0
2009-05-20 07:40:00,0.87865,0.8787,0.87855,0.8786,143800000.0
2009-05-20 07:41:00,0.8786,0.87865,0.8785,0.87865,96200000.0
2009-05-20 07:42:00,0.87865,0.8787,0.87865,0.8787,86400000.0
2009-05-20 07:43:00,0.8787,0.87885,0.8787,0.87875,129400000.0
2009-05-20 07:44:00,0.87885,0.8789,0.8786,0.8788,116200000.0
2009-05-20 07:45:00,0.8787,0.8789,0.8787,0.8789,175400000.0
2009-05-20 07:46:00,0.87885,0.87905,0.87885,0.8789,89600000.0
2009-05-20 07:47:00,0.8789,0.87895,0.8788,0.8788,37200000.0
2009-05-20 07:48:00,0.8788,0.87885,0.87865,0.8788,73600000.0
2009-05-20 07:49:00,0.8788,0.879,0.8788,0.8789,66200000.0
2009-05-20 07:50:00,0.87895,0.879,0.8789,0.87895,63800000.0
2009-05-20 07:51:00,0.8789,0.87905,0.8789,0.87895,107400000.0
2009-05-20 07:52:00,0.87895,0.87895,0.87885,0.87885,71400000.0
2009-05-20 07:53:00,0.87885,0.87885,0.87855,0.8786,138600000.0
2009-05-20 07:54:00,0.8786,0.8787,0.87855,0.8787,200200000.0
2009-05-20 07:55:00,0.8787,0.8788,0.8787,0.87875,137200000.0
2009-05-20 07:56:00,0.87875,0.87885,0.8787,0.87885,82000000.0
2009-05-20 07:57:00,0.8789,0.87895,0.87875,0.87885,163600000.0
2009-05-20 07:58:00,0.87895,0.87925,0.8788,0.87925,245400000.0
2009-05-20 07:59:00,0.8792,0.8798,0.87915,0.87925,309600000.0
2009-05-20 08:00:00,0.8792,0.87925,0.87875,0.879,272800000.0
2009-05-20 08:01:00,0.879,0.8791,0.87845,0.87845,482200000.0
2009-05-20 08:02:00,0.8785,0.8787,0.8784,0.87855,341800000.0
2009-05-20 08:03:00,0.8786,0.87905,0.8786,0.879,300000000.0
2009-05-20 08:04:00,0.879,0.87915,0.87835,0.87835,378200000.0
2009-05-20 08:05:00,0.87835,0.879,0.87835,0.87865,444800000.0
2009-05-20 08:06:00,0.87865,0.87885,0.87865,0.8787,240400000.0
2009-05-20 08:07:00,0.8787,0.87885,0.87865,0.8788,221200000.0
2009-05-20 08:08:00,0.8788,0.87905,0.8788,0.87905,19800000.0
2009-05-20 08:09:00,0.87905,0.87905,0.8788,0.8789,79500000.0
2009-05-20 08:10:00,0.8789,0.8789,0.87865,0.8787,144600000.0
2009-05-20 08:11:00,0.8786,0.8789,0.8786,0.8787,161800000.0
2009-05-20 08:12:00,0.8787,0.879,0.8787,0.87895,126200000.0
2009-05-20 08:13:00,0.8789,0.879,0.87885,0.879,129600000.0
2009-05-20 08:14:00,0.8789,0.87905,0.8789,0.879,96000000.0
2009-05-20 08:15:00,0.879,0.87915,0.8789,0.8789,153000000.0
2009-05-20 08:16:00,0.879,0.8794,0.879,0.87905,293600000.0
2009-05-20 08:17:00,0.87905,0.8792,0.87895,0.87895,105800000.0
2009-05-20 08:18:00,0.87895,0.8791,0.87885,0.879,396600000.0
2009-05-20 08:19:00,0.8789,0.8792,0.8788,0.87885,403000000.0
2009-05-20 08:20:00,0.87885,0.87895,0.87875,0.8788,152200000.0
2009-05-20 08:21:00,0.8788,0.8788,0.8788,0.8788,71400000.0
2009-05-20 08:22:00,0.8788,0.8791,0.8788,0.87885,307000000.0
2009-05-20 08:23:00,0.87885,0.8791,0.8788,0.8789,385400000.0
2009-05-20 08:24:00,0.8788,0.8789,0.8788,0.8788,291600000.0
2009-05-20 08:25:00,0.87885,0.879,0.8788,0.8788,310000000.0
2009-05-20 08:26:00,0.8787,0.87875,0.87845,0.8785,228999999.0
2009-05-20 08:27:00,0.8785,0.8787,0.87845,0.8785,337200000.0
2009-05-20 08:28:00,0.8785,0.8786,0.8785,0.8785,363800000.0
2009-05-20 08:29:00,0.8785,0.8788,0.8785,0.8786,300200000.0
2009-05-20 08:30:00,0.8786,0.8786,0.8786,0.8786,50800000.0
2009-05-20 08:31:00,0.8786,0.8786,0.8783,0.8783,137600000.0
2009-05-20 08:32:00,0.87835,0.8785,0.8783,0.87845,154400000.0
2009-05-20 08:33:00,0.8784,0.87845,0.8781,0.8781,348400000.0
2009-05-20 08:34:00,0.87825,0.87835,0.8781,0.87825,207000000.0
2009-05-20 08:35:00,0.87825,0.8784,0.87825,0.8783,160400000.0
2009-05-20 08:36:00,0.87835,0.87865,0.87825,0.8785,235200000.0
2009-05-20 08:37:00,0.87855,0.8786,0.8785,0.87855,274800000.0
2009-05-20 08:38:00,0.87855,0.8787,0.8783,0.8783,341400000.0
2009-05-20 08:39:00,0.8783,0.87865,0.8783,0.8786,196000000.0
2009-05-20 08:40:00,0.8786,0.8789,0.8786,0.8788,276400000.0
2009-05-20 08:41:00,0.8788,0.8792,0.8788,0.8792,280400000.0
2009-05-20 08:42:00,0.8792,0.87945,0.8791,0.8791,228400000.0
2009-05-20 08:43:00,0.8791,0.8793,0.879,0.879,316200000.0
2009-05-20 08:44:00,0.879,0.879,0.87855,0.8788,482200000.0
2009-05-20 08:45:00,0.8788,0.8792,0.8788,0.879,306600000.0
2009-05-20 08:46:00,0.87905,0.87925,0.87895,0.8791,163000000.0
2009-05-20 08:47:00,0.8791,0.87915,0.8788,0.87915,227200000.0
2009-05-20 08:48:00,0.87915,0.8792,0.8788,0.8788,298200000.0
2009-05-20 08:49:00,0.8788,0.8794,0.8788,0.87925,254400000.0
2009-05-20 08:50:00,0.8792,0.87965,0.8792,0.8796,231200000.0
2009-05-20 08:51:00,0.87955,0.87955,0.8793,0.8793,303800000.0
2009-05-20 08:52:00,0.8793,0.87945,0.87925,0.87935,405000000.0
2009-05-20 08:53:00,0.87935,0.8794,0.87875,0.879,472999999.0
2009-05-20 08:54:00,0.87895,0.8793,0.87885,0.87905,414800000.0
2009-05-20 08:55:00,0.87905,0.87925,0.879,0.87915,439200000.0
2009-05-20 08:56:00,0.8792,0.87935,0.879,0.87915,542400000.0
2009-05-20 08:57:00,0.8792,0.8794,0.879,0.8791,486300000.0
2009-05-20 08:58:00,0.879,0.8793,0.879,0.87915,399200000.0
2009-05-20 08:59:00,0.8791,0.8795,0.8791,0.87935,442000000.0
2009-05-20 09:00:00,0.87935,0.87945,0.87905,0.87935,549400000.0
2009-05-20 09:01:00,0.8795,0.8798,0.87945,0.8796,344800000.0
2009-05-20 09:02:00,0.8796,0.87975,0.8796,0.8797,318400000.0
2009-05-20 09:03:00,0.8797,0.8798,0.8795,0.8795,238600000.0
2009-05-20 09:04:00,0.8795,0.8795,0.8792,0.87945,476200000.0
2009-05-20 09:05:00,0.8795,0.8797,0.87935,0.87955,342600000.0
2009-05-20 09:06:00,0.87955,0.87955,0.8792,0.8792,223200000.0
2009-05-20 09:07:00,0.8792,0.8793,0.8792,0.8793,192800000.0
2009-05-20 09:08:00,0.8793,0.8795,0.8792,0.8793,367000000.0
2009-05-20 09:09:00,0.8793,0.8793,0.87905,0.87915,151000000.0
2009-05-20 09:10:00,0.87915,0.87935,0.87915,0.87925,308600000.0
2009-05-20 09:11:00,0.8792,0.8798,0.87905,0.8797,345600000.0
2009-05-20 09:12:00,0.87975,0.87985,0.87955,0.87985,430600000.0
2009-05-20 09:13:00,0.8798,0.88,0.8798,0.8799,280200000.0
2009-05-20 09:14:00,0.8798,0.8799,0.8797,0.8798,168300000.0
2009-05-20 09:15:00,0.8798,0.8799,0.87975,0.87975,396600000.0
2009-05-20 09:16:00,0.87975,0.8799,0.87975,0.87975,584200000.0
2009-05-20 09:17:00,0.87975,0.8799,0.8796,0.8796,467000000.0
2009-05-20 09:18:00,0.87965,0.87975,0.8795,0.87965,467800000.0
2009-05-20 09:19:00,0.87965,0.87985,0.8795,0.87985,120000000.0
2009-05-20 09:20:00,0.87975,0.8799,0.87965,0.8797,353400000.0
2009-05-20 09:21:00,0.8797,0.8797,0.8795,0.87955,172600000.0
2009-05-20 09:22:00,0.87955,0.87975,0.8795,0.87975,65800000.0
2009-05-20 09:23:00,0.8798,0.8798,0.8795,0.8795,208200000.0
2009-05-20 09:24:00,0.87955,0.87965,0.8795,0.8795,112800000.0
2009-05-20 09:25:00,0.87955,0.8797,0.87955,0.8796,565800000.0
2009-05-20 09:26:00,0.87955,0.8798,0.87955,0.87975,370600000.0
2009-05-20 09:27:00,0.87975,0.87975,0.8797,0.8797,221800000.0
2009-05-20 09:28:00,0.8797,0.8798,0.8797,0.87975,183400000.0
2009-05-20 09:29:00,0.87975,0.87985,0.87965,0.8797,297600000.0
2009-05-20 09:30:00,0.8797,0.87985,0.87965,0.8797,380600000.0
2009-05-20 09:31:00,0.8797,0.8797,0.8794,0.87945,302399999.0
2009-05-20 09:32:00,0.87945,0.87965,0.8794,0.87965,319000000.0
2009-05-20 09:33:00,0.8797,0.8797,0.8793,0.8794,413800000.0
2009-05-20 09:34:00,0.8793,0.8796,0.87925,0.87945,369400000.0
2009-05-20 09:35:00,0.87955,0.87955,0.8793,0.8793,241000000.0
2009-05-20 09:36:00,0.8793,0.8794,0.8792,0.87925,462200000.0
2009-05-20 09:37:00,0.87925,0.8793,0.879,0.879,574600000.0
2009-05-20 09:38:00,0.879,0.87905,0.87895,0.87895,210600000.0
2009-05-20 09:39:00,0.87895,0.87895,0.8784,0.8784,316200000.0
2009-05-20 09:40:00,0.8784,0.87895,0.8784,0.87895,690600000.0
2009-05-20 09:41:00,0.87895,0.87905,0.8788,0.8789,302000000.0
2009-05-20 09:42:00,0.879,0.879,0.87865,0.8787,247400000.0
2009-05-20 09:43:00,0.8788,0.8789,0.8788,0.8788,379800000.0
2009-05-20 09:44:00,0.87885,0.8789,0.8788,0.8789,186600000.0
2009-05-20 09:45:00,0.8789,0.8789,0.8787,0.87885,407400000.0
2009-05-20 09:46:00,0.87885,0.879,0.87885,0.87895,291000000.0
2009-05-20 09:47:00,0.87895,0.87895,0.87855,0.87865,360000000.0
2009-05-20 09:48:00,0.87865,0.879,0.8785,0.87895,329400000.0
2009-05-20 09:49:00,0.87895,0.8792,0.87895,0.8791,494400000.0
2009-05-20 09:50:00,0.8791,0.8793,0.87895,0.8792,482200000.0
2009-05-20 09:51:00,0.87925,0.87925,0.87885,0.87925,293800000.0
2009-05-20 09:52:00,0.87925,0.8796,0.87925,0.87955,316000000.0
2009-05-20 09:53:00,0.87955,0.87965,0.87955,0.87965,168600000.0
2009-05-20 09:54:00,0.87965,0.87975,0.87935,0.8794,397000000.0
2009-05-20 09:55:00,0.8794,0.8796,0.8794,0.8796,79800000.0
2009-05-20 09:56:00,0.8796,0.8796,0.87915,0.8793,311200000.0
2009-05-20 09:57:00,0.8793,0.8793,0.87895,0.8791,303600000.0
2009-05-20 09:58:00,0.8791,0.87915,0.8789,0.87895,189400000.0
2009-05-20 09:59:00,0.87905,0.8792,0.87895,0.87905,602800000.0
2009-05-20 10:00:00,0.87905,0.8794,0.879,0.8794,565800000.0
2009-05-20 10:01:00,0.8794,0.8796,0.8792,0.8795,476400000.0
2009-05-20 10:02:00,0.8795,0.8795,0.879,0.8791,599200000.0
2009-05-20 10:03:00,0.87905,0.87935,0.879,0.8792,299700000.0
2009-05-20 10:04:00,0.8792,0.87935,0.87915,0.87925,393600000.0
2009-05-20 10:05:00,0.87915,0.87935,0.87905,0.8792,558600000.0
2009-05-20 10:06:00,0.8793,0.87935,0.879,0.8791,518600000.0
2009-05-20 10:07:00,0.8791,0.8795,0.8791,0.87945,392200000.0
2009-05-20 10:08:00,0.8795,0.8797,0.87945,0.8797,351400000.0
2009-05-20 10:09:00,0.8797,0.8799,0.8797,0.87985,114600000.0
2009-05-20 10:10:00,0.87985,0.8803,0.87985,0.8801,593600000.0
2009-05-20 10:11:00,0.88015,0.88025,0.8801,0.8801,327000000.0
2009-05-20 10:12:00,0.8801,0.88015,0.8798,0.8798,325200000.0
2009-05-20 10:13:00,0.8798,0.8798,0.8796,0.8798,214200000.0
2009-05-20 10:14:00,0.8798,0.8798,0.8798,0.8798,98800000.0
2009-05-20 10:15:00,0.8798,0.8799,0.87975,0.8798,391200000.0
2009-05-20 10:16:00,0.8798,0.8798,0.87965,0.87975,145200000.0
2009-05-20 10:17:00,0.87975,0.8803,0.87975,0.8803,456600000.0
2009-05-20 10:18:00,0.8803,0.88035,0.8802,0.88035,233400000.0
2009-05-20 10:19:00,0.88035,0.8804,0.88,0.8803,377800000.0
2009-05-20 10:20:00,0.8803,0.8804,0.8803,0.8803,158600000.0
2009-05-20 10:21:00,0.8803,0.8803,0.88,0.8802,505000000.0
2009-05-20 10:22:00,0.8802,0.8803,0.8802,0.8802,362400000.0
2009-05-20 10:23:00,0.88025,0.8804,0.8802,0.8804,421800000.0
2009-05-20 10:24:00,0.88035,0.8804,0.88025,0.8803,496400000.0
2009-05-20 10:25:00,0.8803,0.88035,0.88,0.8802,658400000.0
2009-05-20 10:26:00,0.8801,0.88025,0.88005,0.8802,272200000.0
2009-05-20 10:27:00,0.88015,0.88035,0.88015,0.88015,337400000.0
2009-05-20 10:28:00,0.8802,0.88035,0.88005,0.8803,563000000.0
2009-05-20 10:29:00,0.8803,0.88035,0.87995,0.8801,492000000.0
2009-05-20 10:30:00,0.8801,0.8809,0.8801,0.8805,473500000.0
2009-05-20 10:31:00,0.88045,0.881,0.88035,0.8808,330500000.0
2009-05-20 10:32:00,0.88085,0.88085,0.8806,0.8806,232400000.0
2009-05-20 10:33:00,0.8806,0.88065,0.8804,0.8806,265200000.0
2009-05-20 10:34:00,0.8806,0.8807,0.8802,0.88025,415800000.0
2009-05-20 10:35:00,0.88025,0.8804,0.87995,0.8801,457000000.0
2009-05-20 10:36:00,0.8801,0.88035,0.88005,0.88025,215600000.0
2009-05-20 10:37:00,0.88025,0.88025,0.8799,0.88005,350000000.0
2009-05-20 10:38:00,0.88,0.88,0.8799,0.8799,46200000.0
2009-05-20 10:39:00,0.8799,0.88,0.87985,0.87985,311000000.0
2009-05-20 10:40:00,0.87985,0.88005,0.87975,0.88005,310000000.0
2009-05-20 10:41:00,0.87995,0.88,0.87915,0.8794,424200000.0
2009-05-20 10:42:00,0.8794,0.8796,0.8794,0.8795,311400000.0
2009-05-20 10:43:00,0.8795,0.87965,0.8795,0.8795,196200000.0
2009-05-20 10:44:00,0.87965,0.8798,0.8795,0.87955,235300000.0
2009-05-20 10:45:00,0.87955,0.8797,0.8795,0.87955,182200000.0
2009-05-20 10:46:00,0.87955,0.8796,0.8795,0.8795,197800000.0
2009-05-20 10:47:00,0.87945,0.87975,0.87945,0.87965,269800000.0
2009-05-20 10:48:00,0.8796,0.87965,0.8795,0.8795,171600000.0
2009-05-20 10:49:00,0.8795,0.8795,0.8794,0.87945,92000000.0
2009-05-20 10:50:00,0.87945,0.8796,0.8794,0.8795,264300000.0
2009-05-20 10:51:00,0.8795,0.87985,0.8795,0.8797,244000000.0
2009-05-20 10:52:00,0.8797,0.8799,0.87965,0.8798,366800000.0
2009-05-20 10:53:00,0.8798,0.8799,0.87965,0.87985,567200000.0
2009-05-20 10:54:00,0.8798,0.8799,0.87955,0.87955,434000000.0
2009-05-20 10:55:00,0.87955,0.8796,0.8792,0.8795,542600000.0
2009-05-20 10:56:00,0.8795,0.87965,0.87945,0.8795,222500000.0
2009-05-20 10:57:00,0.8795,0.8798,0.87945,0.87965,364200000.0
2009-05-20 10:58:00,0.87965,0.87975,0.8796,0.8797,460800000.0
2009-05-20 10:59:00,0.8797,0.87975,0.8793,0.8793,620199996.0
2009-05-20 11:00:00,0.8793,0.8795,0.879,0.8792,399199999.0
2009-05-20 11:01:00,0.87935,0.8796,0.8792,0.8794,217200000.0
2009-05-20 11:02:00,0.8794,0.8796,0.87935,0.87945,482900000.0
2009-05-20 11:03:00,0.87945,0.8796,0.8794,0.87945,413000000.0
2009-05-20 11:04:00,0.87945,0.87955,0.8794,0.8794,454600000.0
2009-05-20 11:05:00,0.8794,0.8798,0.8794,0.87955,500000000.0
2009-05-20 11:06:00,0.8796,0.87965,0.8792,0.8793,405000000.0
2009-05-20 11:07:00,0.8793,0.8798,0.87925,0.87975,544100000.0
2009-05-20 11:08:00,0.87975,0.8799,0.8797,0.8799,420200000.0
2009-05-20 11:09:00,0.8799,0.8801,0.8798,0.87985,292900000.0
2009-05-20 11:10:00,0.87985,0.8801,0.8798,0.87985,460200000.0
2009-05-20 11:11:00,0.87985,0.8799,0.87945,0.87955,682700000.0
2009-05-20 11:12:00,0.8796,0.87985,0.8795,0.8798,582400000.0
2009-05-20 11:13:00,0.8798,0.88,0.87955,0.8797,376400000.0
2009-05-20 11:14:00,0.87985,0.88,0.87965,0.87965,220400000.0
2009-05-20 11:15:00,0.8796,0.8798,0.8796,0.87975,281600000.0
2009-05-20 11:16:00,0.87975,0.8798,0.8797,0.8797,199200000.0
2009-05-20 11:17:00,0.8797,0.87985,0.8794,0.87955,326400000.0
2009-05-20 11:18:00,0.8795,0.8796,0.8795,0.87955,652400000.0
2009-05-20 11:19:00,0.87955,0.8798,0.87955,0.8797,176800000.0
2009-05-20 11:20:00,0.8797,0.87985,0.8797,0.8798,402400000.0
2009-05-20 11:21:00,0.8797,0.8798,0.8797,0.8797,138200000.0
2009-05-20 11:22:00,0.8797,0.8797,0.87945,0.87945,143000000.0
2009-05-20 11:23:00,0.87945,0.87955,0.8794,0.87945,532400001.0
2009-05-20 11:24:00,0.87945,0.8796,0.8794,0.8794,470100000.0
2009-05-20 11:25:00,0.8794,0.8795,0.8794,0.8795,169200000.0
2009-05-20 11:26:00,0.8795,0.87955,0.8794,0.87945,290200000.0
2009-05-20 11:27:00,0.87945,0.8796,0.8794,0.8794,261600000.0
2009-05-20 11:28:00,0.87945,0.8795,0.87935,0.87935,212400000.0
2009-05-20 11:29:00,0.87935,0.8794,0.8792,0.8793,696000000.0
2009-05-20 11:30:00,0.8793,0.8793,0.87915,0.87915,399400000.0
2009-05-20 11:31:00,0.8791,0.8792,0.879,0.8791,341400000.0
2009-05-20 11:32:00,0.87905,0.87905,0.87885,0.87895,877799997.0
2009-05-20 11:33:00,0.879,0.87905,0.87885,0.87885,695999997.0
2009-05-20 11:34:00,0.87885,0.87905,0.87885,0.87895,289800000.0
2009-05-20 11:35:00,0.87895,0.87915,0.87895,0.87905,203200000.0
2009-05-20 11:36:00,0.8791,0.87915,0.87895,0.87895,88000000.0
2009-05-20 11:37:00,0.879,0.8792,0.87895,0.87905,112000000.0
2009-05-20 11:38:00,0.87905,0.8794,0.87905,0.8791,331000000.0
2009-05-20 11:39:00,0.8791,0.87935,0.879,0.87925,318400000.0
2009-05-20 11:40:00,0.87925,0.87935,0.87925,0.8793,194400000.0
2009-05-20 11:41:00,0.8793,0.87945,0.8793,0.8794,333400000.0
2009-05-20 11:42:00,0.8793,0.8794,0.87915,0.87935,301200000.0
2009-05-20 11:43:00,0.87935,0.8796,0.8793,0.87955,284800000.0
2009-05-20 11:44:00,0.8795,0.87965,0.8794,0.8795,756200000.0
2009-05-20 11:45:00,0.8795,0.87955,0.8791,0.8792,303000000.0
2009-05-20 11:46:00,0.8792,0.8792,0.8791,0.8791,206400000.0
2009-05-20 11:47:00,0.87915,0.8795,0.87915,0.8794,453800000.0
2009-05-20 11:48:00,0.8794,0.87955,0.8794,0.8794,273600000.0
2009-05-20 11:49:00,0.87945,0.87945,0.8794,0.87945,441600000.0
2009-05-20 11:50:00,0.8794,0.8796,0.8791,0.8795,578400000.0
2009-05-20 11:51:00,0.8795,0.8796,0.8793,0.8793,415600000.0
2009-05-20 11:52:00,0.8793,0.8796,0.8792,0.8796,361200000.0
2009-05-20 11:53:00,0.87955,0.87975,0.87945,0.8796,538200000.0
2009-05-20 11:54:00,0.8796,0.8796,0.87925,0.8794,334200000.0
2009-05-20 11:55:00,0.8795,0.8795,0.87925,0.8795,249400000.0
2009-05-20 11:56:00,0.8795,0.8795,0.87915,0.87925,304000000.0
2009-05-20 11:57:00,0.87925,0.8797,0.8792,0.8794,609000000.0
2009-05-20 11:58:00,0.87955,0.8797,0.8795,0.87955,206000000.0
2009-05-20 11:59:00,0.87955,0.8798,0.87955,0.8797,411200000.0
2009-05-20 12:00:00,0.8797,0.8799,0.87955,0.8796,380800000.0
2009-05-20 12:01:00,0.8796,0.87965,0.8796,0.8796,208200000.0
2009-05-20 12:02:00,0.8796,0.87965,0.8795,0.87955,414800000.0
2009-05-20 12:03:00,0.87955,0.87975,0.87955,0.87965,360800000.0
2009-05-20 12:04:00,0.87965,0.8799,0.87965,0.8798,263600000.0
2009-05-20 12:05:00,0.8798,0.8801,0.8798,0.8799,318800000.0
2009-05-20 12:06:00,0.8799,0.87995,0.87965,0.8798,467800000.0
2009-05-20 12:07:00,0.8798,0.8798,0.87945,0.8796,314400000.0
2009-05-20 12:08:00,0.8796,0.8797,0.87935,0.87945,392000000.0
2009-05-20 12:09:00,0.87945,0.87955,0.8794,0.8795,166400000.0
2009-05-20 12:10:00,0.8795,0.8795,0.87945,0.87945,94000000.0
2009-05-20 12:11:00,0.8795,0.8795,0.8795,0.8795,23400000.0
2009-05-20 12:12:00,0.8795,0.87975,0.87945,0.8795,158400000.0
2009-05-20 12:13:00,0.87945,0.8795,0.8792,0.87925,379000000.0
2009-05-20 12:14:00,0.87925,0.8799,0.87925,0.87985,415000000.0
2009-05-20 12:15:00,0.87985,0.8799,0.8797,0.8798,256800001.0
2009-05-20 12:16:00,0.8799,0.88,0.8798,0.8799,385800000.0
2009-05-20 12:17:00,0.87995,0.88005,0.8799,0.87995,500800000.0
2009-05-20 12:18:00,0.87995,0.88005,0.87995,0.88,203400000.0
2009-05-20 12:19:00,0.88,0.8801,0.88,0.88,109400000.0
2009-05-20 12:20:00,0.88,0.8802,0.87995,0.8802,195800000.0
2009-05-20 12:21:00,0.8802,0.8806,0.88015,0.8805,391000000.0
2009-05-20 12:22:00,0.8806,0.88085,0.8806,0.88075,344800000.0
2009-05-20 12:23:00,0.8807,0.8808,0.8805,0.88055,233200000.0
2009-05-20 12:24:00,0.88055,0.8807,0.88035,0.8807,343000000.0
2009-05-20 12:25:00,0.8807,0.8807,0.8804,0.8805,511000002.0
2009-05-20 12:26:00,0.8805,0.88055,0.88035,0.8804,325000000.0
2009-05-20 12:27:00,0.8804,0.88055,0.8804,0.8805,157500000.0
2009-05-20 12:28:00,0.8805,0.88075,0.8804,0.88075,366400000.0
2009-05-20 12:29:00,0.88075,0.8808,0.8805,0.8807,329800000.0
2009-05-20 12:30:00,0.8807,0.88095,0.8807,0.88095,580000002.0
2009-05-20 12:31:00,0.88095,0.88175,0.88095,0.88175,389400000.0
2009-05-20 12:32:00,0.8817,0.88195,0.88165,0.88165,271000000.0
2009-05-20 12:33:00,0.8816,0.8816,0.88105,0.8811,407800001.0
2009-05-20 12:34:00,0.8811,0.8812,0.8809,0.88115,235800000.0
2009-05-20 12:35:00,0.8812,0.88125,0.88105,0.8812,295100000.0
2009-05-20 12:36:00,0.8812,0.8816,0.881,0.8814,386400000.0
2009-05-20 12:37:00,0.8814,0.8816,0.8813,0.8816,328600000.0
2009-05-20 12:38:00,0.8816,0.8818,0.88155,0.8817,360800000.0
2009-05-20 12:39:00,0.8817,0.8817,0.8816,0.8816,184000000.0
2009-05-20 12:40:00,0.8816,0.8817,0.8816,0.8817,175800000.0
2009-05-20 12:41:00,0.8817,0.8818,0.8816,0.88165,157600000.0
2009-05-20 12:42:00,0.8816,0.8817,0.88145,0.8816,338400000.0
2009-05-20 12:43:00,0.8816,0.8817,0.88155,0.8816,171600000.0
2009-05-20 12:44:00,0.8816,0.8816,0.88125,0.88135,270200000.0
2009-05-20 12:45:00,0.88135,0.88155,0.8813,0.8814,397000000.0
2009-05-20 12:46:00,0.8814,0.8823,0.8814,0.8818,510000000.0
2009-05-20 12:47:00,0.8818,0.88235,0.8817,0.8821,427000000.0
2009-05-20 12:48:00,0.8821,0.8827,0.882,0.88255,404399999.0
2009-05-20 12:49:00,0.8826,0.8827,0.8824,0.8824,249600000.0
2009-05-20 12:50:00,0.8824,0.8824,0.882,0.8821,478800000.0
2009-05-20 12:51:00,0.8821,0.88235,0.8821,0.8823,288000000.0
2009-05-20 12:52:00,0.8823,0.88245,0.8822,0.8823,302600000.0
2009-05-20 12:53:00,0.8823,0.8824,0.88185,0.88185,370700000.0
2009-05-20 12:54:00,0.88195,0.8821,0.8817,0.8821,395400000.0
2009-05-20 12:55:00,0.8821,0.8822,0.8821,0.88215,521000000.0
2009-05-20 12:56:00,0.8822,0.8823,0.88215,0.8823,87400000.0
2009-05-20 12:57:00,0.8823,0.8823,0.88195,0.88195,359800000.0
2009-05-20 12:58:00,0.882,0.8821,0.8819,0.88195,233000000.0
2009-05-20 12:59:00,0.882,0.8821,0.882,0.88205,393200000.0
2009-05-20 13:00:00,0.88205,0.88265,0.88205,0.88245,452600000.0
2009-05-20 13:01:00,0.8824,0.88245,0.8821,0.8823,208800000.0
2009-05-20 13:02:00,0.8822,0.8824,0.88205,0.88225,358500000.0
2009-05-20 13:03:00,0.88235,0.88235,0.882,0.88205,339200000.0
2009-05-20 13:04:00,0.8821,0.8821,0.88195,0.882,188600000.0
2009-05-20 13:05:00,0.88195,0.88225,0.88195,0.8822,427200000.0
2009-05-20 13:06:00,0.8822,0.88235,0.88215,0.88225,165200000.0
2009-05-20 13:07:00,0.88225,0.8824,0.8822,0.8822,255600000.0
2009-05-20 13:08:00,0.8822,0.8823,0.88215,0.8823,187800000.0
2009-05-20 13:09:00,0.88215,0.8823,0.88205,0.8822,221000000.0
2009-05-20 13:10:00,0.8822,0.8826,0.8822,0.88255,291400000.0
2009-05-20 13:11:00,0.88255,0.8827,0.88255,0.8827,200200000.0
2009-05-20 13:12:00,0.8827,0.8828,0.88265,0.88265,452800000.0
2009-05-20 13:13:00,0.88265,0.8827,0.8826,0.8826,404000000.0
2009-05-20 13:14:00,0.88275,0.8828,0.8826,0.88275,101200000.0
2009-05-20 13:15:00,0.88265,0.8829,0.88265,0.8829,278000001.0
2009-05-20 13:16:00,0.8828,0.8829,0.8828,0.8828,142200000.0
2009-05-20 13:17:00,0.8828,0.88285,0.88275,0.8828,238800000.0
2009-05-20 13:18:00,0.8828,0.8828,0.8825,0.8825,551600000.0
2009-05-20 13:19:00,0.8825,0.8825,0.88235,0.8824,310600000.0
2009-05-20 13:20:00,0.8824,0.88245,0.882,0.8821,340000000.0
2009-05-20 13:21:00,0.8821,0.88255,0.8821,0.8823,661000000.0
2009-05-20 13:22:00,0.8823,0.88245,0.8822,0.8822,556000001.0
2009-05-20 13:23:00,0.8822,0.88245,0.8822,0.8822,471800000.0
2009-05-20 13:24:00,0.8822,0.8823,0.8819,0.882,677400000.0
2009-05-20 13:25:00,0.8819,0.88215,0.8819,0.8821,430100000.0
2009-05-20 13:26:00,0.88215,0.8822,0.8821,0.8822,518000000.0
2009-05-20 13:27:00,0.8822,0.8822,0.88205,0.88205,248400000.0
2009-05-20 13:28:00,0.88205,0.88215,0.88205,0.88205,102200000.0
2009-05-20 13:29:00,0.88205,0.88205,0.8819,0.88195,226100000.0
2009-05-20 13:30:00,0.88195,0.882,0.88175,0.88175,628200000.0
2009-05-20 13:31:00,0.8818,0.8818,0.8816,0.88175,534000000.0
2009-05-20 13:32:00,0.8817,0.8818,0.8817,0.8817,106600000.0
2009-05-20 13:33:00,0.8817,0.88175,0.8816,0.8817,263400000.0
2009-05-20 13:34:00,0.8817,0.8817,0.8813,0.88155,402000000.0
2009-05-20 13:35:00,0.88155,0.88175,0.88155,0.8816,294200000.0
2009-05-20 13:36:00,0.8816,0.8817,0.8816,0.88165,162200000.0
2009-05-20 13:37:00,0.8816,0.8816,0.8816,0.8816,46400000.0
2009-05-20 13:38:00,0.8816,0.88165,0.8815,0.8816,102200000.0
2009-05-20 13:39:00,0.88155,0.8819,0.88155,0.8819,196600000.0
2009-05-20 13:40:00,0.8819,0.882,0.8818,0.8818,110800000.0
2009-05-20 13:41:00,0.8818,0.88185,0.88175,0.88175,389400000.0
2009-05-20 13:42:00,0.88175,0.8818,0.8812,0.8812,514000000.0
2009-05-20 13:43:00,0.8812,0.8814,0.8812,0.8813,378600000.0
2009-05-20 13:44:00,0.8813,0.8817,0.8813,0.88145,568200000.0
2009-05-20 13:45:00,0.88145,0.8816,0.8814,0.8815,364800000.0
2009-05-20 13:46:00,0.8815,0.8815,0.88135,0.8814,148000000.0
2009-05-20 13:47:00,0.8814,0.88145,0.88125,0.88125,498600000.0
2009-05-20 13:48:00,0.8813,0.88175,0.8812,0.88155,662600000.0
2009-05-20 13:49:00,0.8815,0.8816,0.8814,0.8815,597400000.0
2009-05-20 13:50:00,0.8815,0.8817,0.88125,0.8817,740300000.0
2009-05-20 13:51:00,0.8817,0.88185,0.8817,0.88175,468400000.0
2009-05-20 13:52:00,0.8818,0.8818,0.8814,0.8815,567400000.0
2009-05-20 13:53:00,0.8815,0.88165,0.8813,0.8813,490600000.0
2009-05-20 13:54:00,0.8813,0.88165,0.88125,0.88155,469800000.0
2009-05-20 13:55:00,0.8816,0.8817,0.88145,0.8815,437400000.0
2009-05-20 13:56:00,0.88145,0.8817,0.88145,0.88155,396800000.0
2009-05-20 13:57:00,0.88155,0.8817,0.88155,0.88165,200000000.0
2009-05-20 13:58:00,0.88165,0.88175,0.88145,0.8815,347000000.0
2009-05-20 13:59:00,0.88145,0.88175,0.8814,0.88155,477200000.0
2009-05-20 14:00:00,0.88155,0.8822,0.88155,0.88215,651200000.0
2009-05-20 14:01:00,0.8821,0.8826,0.8821,0.88255,556800000.0
2009-05-20 14:02:00,0.88255,0.8829,0.88235,0.88235,486200000.0
2009-05-20 14:03:00,0.88235,0.8828,0.8823,0.8827,342200000.0
2009-05-20 14:04:00,0.8827,0.8828,0.8826,0.88265,224600000.0
2009-05-20 14:05:00,0.8826,0.88265,0.88255,0.88265,201800000.0
2009-05-20 14:06:00,0.88265,0.88265,0.8825,0.88265,206200000.0
2009-05-20 14:07:00,0.8827,0.8827,0.8825,0.88255,341200000.0
2009-05-20 14:08:00,0.88255,0.8827,0.8825,0.8825,365800000.0
2009-05-20 14:09:00,0.88255,0.8826,0.8825,0.8826,239400000.0
2009-05-20 14:10:00,0.8826,0.8827,0.8826,0.8826,402600000.0
2009-05-20 14:11:00,0.8826,0.8826,0.8824,0.88255,257200000.0
2009-05-20 14:12:00,0.8825,0.88255,0.8824,0.8824,162900000.0
2009-05-20 14:13:00,0.8824,0.88245,0.8822,0.8822,140200000.0
2009-05-20 14:14:00,0.8822,0.88245,0.88215,0.88245,303600000.0
2009-05-20 14:15:00,0.8825,0.88295,0.8824,0.8828,776600000.0
2009-05-20 14:16:00,0.8828,0.8834,0.8828,0.8833,293000000.0
2009-05-20 14:17:00,0.8832,0.8834,0.8832,0.88335,195200000.0
2009-05-20 14:18:00,0.88335,0.88335,0.88295,0.88305,446200000.0
2009-05-20 14:19:00,0.8831,0.8831,0.8824,0.88255,526200000.0
2009-05-20 14:20:00,0.88255,0.88285,0.8825,0.88265,448000000.0
2009-05-20 14:21:00,0.8824,0.8825,0.88235,0.8825,229000000.0
2009-05-20 14:22:00,0.8825,0.8826,0.8825,0.8825,235400000.0
2009-05-20 14:23:00,0.8825,0.88255,0.88235,0.88235,368400000.0
2009-05-20 14:24:00,0.88245,0.8826,0.88235,0.8825,177000000.0
2009-05-20 14:25:00,0.8825,0.88265,0.88245,0.8826,103200000.0
2009-05-20 14:26:00,0.8825,0.8826,0.8823,0.88235,151800000.0
2009-05-20 14:27:00,0.88235,0.8825,0.8823,0.8825,182200000.0
2009-05-20 14:28:00,0.8825,0.88265,0.8825,0.88255,204800000.0
2009-05-20 14:29:00,0.88255,0.88265,0.88245,0.88245,230200000.0
2009-05-20 14:30:00,0.88245,0.88245,0.8821,0.8822,596500001.0
2009-05-20 14:31:00,0.8822,0.8829,0.88215,0.8829,788600001.0
2009-05-20 14:32:00,0.8828,0.8829,0.8827,0.8827,842800001.0
2009-05-20 14:33:00,0.8827,0.883,0.8826,0.8828,738400000.0
2009-05-20 14:34:00,0.88285,0.88295,0.8828,0.8829,679999999.0
2009-05-20 14:35:00,0.88285,0.88285,0.88255,0.88285,585600000.0
2009-05-20 14:36:00,0.88285,0.88315,0.8827,0.8827,798800000.0
2009-05-20 14:37:00,0.8827,0.88285,0.8823,0.8823,692800000.0
2009-05-20 14:38:00,0.88235,0.8827,0.8823,0.8826,813200001.0
2009-05-20 14:39:00,0.8827,0.8828,0.88255,0.8827,370400000.0
2009-05-20 14:40:00,0.8827,0.8829,0.88265,0.8829,405000002.0
2009-05-20 14:41:00,0.8829,0.88315,0.8828,0.8828,633800000.0
2009-05-20 14:42:00,0.8828,0.88285,0.8827,0.88275,264200000.0
2009-05-20 14:43:00,0.88275,0.8828,0.8823,0.8823,417000000.0
2009-05-20 14:44:00,0.8823,0.88245,0.8823,0.88245,384000000.0
2009-05-20 14:45:00,0.88245,0.8826,0.88235,0.88255,650200000.0
2009-05-20 14:46:00,0.88255,0.8829,0.8825,0.8828,342200000.0
2009-05-20 14:47:00,0.8828,0.88325,0.88275,0.88315,456000000.0
2009-05-20 14:48:00,0.8832,0.8834,0.883,0.88325,468500000.0
2009-05-20 14:49:00,0.88325,0.88325,0.8828,0.88285,516200000.0
2009-05-20 14:50:00,0.88285,0.88295,0.8827,0.88275,420000000.0
2009-05-20 14:51:00,0.8827,0.8828,0.88265,0.88275,350900000.0
2009-05-20 14:52:00,0.88265,0.8828,0.88265,0.88275,339600000.0
2009-05-20 14:53:00,0.88275,0.88325,0.8827,0.8832,522800000.0
2009-05-20 14:54:00,0.88325,0.88325,0.88305,0.8831,376000000.0
2009-05-20 14:55:00,0.8831,0.88335,0.88305,0.8832,905400000.0
2009-05-20 14:56:00,0.8832,0.8833,0.88305,0.8831,367600000.0
2009-05-20 14:57:00,0.8832,0.8833,0.883,0.8832,347600000.0
2009-05-20 14:58:00,0.8832,0.8832,0.88295,0.88305,625400000.0
2009-05-20 14:59:00,0.88305,0.88305,0.8829,0.8829,560400000.0
2009-05-20 15:00:00,0.8829,0.88335,0.8829,0.88315,454000000.0
2009-05-20 15:01:00,0.88325,0.88325,0.88295,0.883,356600000.0
2009-05-20 15:02:00,0.88295,0.883,0.8829,0.88295,293400000.0
2009-05-20 15:03:00,0.88295,0.8831,0.88295,0.883,534800000.0
2009-05-20 15:04:00,0.883,0.8834,0.883,0.8834,739800000.0
2009-05-20 15:05:00,0.88335,0.8837,0.88335,0.8837,275600000.0
2009-05-20 15:06:00,0.8837,0.8839,0.88355,0.8836,511400000.0
2009-05-20 15:07:00,0.8836,0.88405,0.8835,0.88405,332400000.0
2009-05-20 15:08:00,0.8841,0.88415,0.8838,0.8841,459599999.0
2009-05-20 15:09:00,0.8841,0.88445,0.88405,0.8843,253600000.0
2009-05-20 15:10:00,0.8843,0.88435,0.88415,0.8842,299200000.0
2009-05-20 15:11:00,0.8842,0.8843,0.88395,0.884,319000000.0
2009-05-20 15:12:00,0.884,0.884,0.8838,0.88385,402000000.0
2009-05-20 15:13:00,0.88395,0.8842,0.88385,0.88405,399200000.0
2009-05-20 15:14:00,0.8841,0.8843,0.8841,0.88415,333700000.0
2009-05-20 15:15:00,0.88415,0.8843,0.88395,0.88395,421200000.0
2009-05-20 15:16:00,0.884,0.8842,0.88385,0.8841,346200000.0
2009-05-20 15:17:00,0.88405,0.8844,0.88405,0.88435,361000000.0
2009-05-20 15:18:00,0.8843,0.88435,0.8841,0.8842,322000000.0
2009-05-20 15:19:00,0.8842,0.88425,0.884,0.884,498300000.0
2009-05-20 15:20:00,0.88405,0.8843,0.884,0.8842,512000000.0
2009-05-20 15:21:00,0.8842,0.8842,0.88395,0.884,180600000.0
2009-05-20 15:22:00,0.88405,0.8841,0.88275,0.8829,405900000.0
2009-05-20 15:23:00,0.8829,0.88325,0.8828,0.88295,661000000.0
2009-05-20 15:24:00,0.883,0.88315,0.88285,0.88285,636200000.0
2009-05-20 15:25:00,0.88285,0.88295,0.88255,0.88265,437100000.0
2009-05-20 15:26:00,0.88265,0.8828,0.88255,0.8828,685400000.0
2009-05-20 15:27:00,0.8828,0.88295,0.8828,0.8829,445400000.0
2009-05-20 15:28:00,0.8829,0.88295,0.88275,0.8828,255300000.0
2009-05-20 15:29:00,0.8828,0.8829,0.88275,0.8828,162600000.0
2009-05-20 15:30:00,0.88275,0.883,0.88275,0.88285,333800000.0
2009-05-20 15:31:00,0.88285,0.8832,0.8827,0.8827,449900001.0
2009-05-20 15:32:00,0.88275,0.883,0.8827,0.8827,671600000.0
2009-05-20 15:33:00,0.88265,0.88295,0.88265,0.8829,584200000.0
2009-05-20 15:34:00,0.8829,0.88345,0.8829,0.88335,461200000.0
2009-05-20 15:35:00,0.8834,0.88345,0.8832,0.8833,595000000.0
2009-05-20 15:36:00,0.88335,0.8834,0.88325,0.8834,598200000.0
2009-05-20 15:37:00,0.8834,0.8836,0.88335,0.8834,599200000.0
2009-05-20 15:38:00,0.8834,0.88405,0.88335,0.88375,517200000.0
2009-05-20 15:39:00,0.8838,0.8839,0.8836,0.8838,596100000.0
2009-05-20 15:40:00,0.8838,0.8839,0.8836,0.88365,562400000.0
2009-05-20 15:41:00,0.8837,0.884,0.8836,0.88385,711400000.0
2009-05-20 15:42:00,0.88385,0.8839,0.8836,0.88365,545400000.0
2009-05-20 15:43:00,0.88365,0.88435,0.88355,0.88425,405800000.0
2009-05-20 15:44:00,0.8842,0.8848,0.8842,0.88455,650200000.0
2009-05-20 15:45:00,0.88445,0.8846,0.8841,0.88435,403100000.0
2009-05-20 15:46:00,0.88435,0.8844,0.88365,0.88365,442100000.0
2009-05-20 15:47:00,0.88365,0.88385,0.8833,0.8838,545700000.0
2009-05-20 15:48:00,0.8838,0.8839,0.88325,0.8835,394300000.0
2009-05-20 15:49:00,0.8835,0.8836,0.88305,0.8832,294600000.0
2009-05-20 15:50:00,0.8832,0.88335,0.8831,0.88325,504000000.0
2009-05-20 15:51:00,0.88325,0.8833,0.8826,0.8829,512700000.0
2009-05-20 15:52:00,0.8829,0.883,0.88265,0.88275,645800000.0
2009-05-20 15:53:00,0.88275,0.8829,0.8824,0.8827,378500000.0
2009-05-20 15:54:00,0.8827,0.883,0.8826,0.8828,575800000.0
2009-05-20 15:55:00,0.8828,0.88295,0.8825,0.8827,439300000.0
2009-05-20 15:56:00,0.8827,0.8833,0.88265,0.8832,668900000.0
2009-05-20 15:57:00,0.8832,0.88325,0.88315,0.8832,287400000.0
2009-05-20 15:58:00,0.88325,0.88325,0.88305,0.8832,376400000.0
2009-05-20 15:59:00,0.8832,0.8833,0.88315,0.8833,460800000.0
2009-05-20 16:00:00,0.8833,0.8835,0.88315,0.88315,520400000.0
2009-05-20 16:01:00,0.88315,0.88335,0.883,0.883,349000000.0
2009-05-20 16:02:00,0.883,0.883,0.8827,0.8829,384000000.0
2009-05-20 16:03:00,0.8829,0.88295,0.88275,0.88275,430500000.0
2009-05-20 16:04:00,0.88275,0.8828,0.8825,0.8825,421800000.0
2009-05-20 16:05:00,0.8825,0.8827,0.8825,0.8826,145800000.0
2009-05-20 16:06:00,0.8826,0.88275,0.8825,0.88255,414600000.0
2009-05-20 16:07:00,0.88255,0.8827,0.88255,0.88265,611000000.0
2009-05-20 16:08:00,0.88265,0.88275,0.8826,0.8827,321000000.0
2009-05-20 16:09:00,0.8827,0.8828,0.8826,0.88275,421200000.0
2009-05-20 16:10:00,0.8827,0.88285,0.8826,0.88275,418400000.0
2009-05-20 16:11:00,0.8827,0.88275,0.8826,0.8827,198200000.0
2009-05-20 16:12:00,0.8827,0.88275,0.88255,0.88255,347400000.0
2009-05-20 16:13:00,0.88255,0.88265,0.8825,0.88265,901200000.0
2009-05-20 16:14:00,0.8826,0.88265,0.8825,0.8826,625400000.0
2009-05-20 16:15:00,0.8826,0.88275,0.8826,0.88265,822999997.0
2009-05-20 16:16:00,0.88265,0.88275,0.8826,0.8826,302200000.0
2009-05-20 16:17:00,0.8826,0.88275,0.8826,0.8827,295200001.0
2009-05-20 16:18:00,0.8826,0.8827,0.8826,0.88265,269800000.0
2009-05-20 16:19:00,0.88265,0.8827,0.8825,0.8825,381200000.0
2009-05-20 16:20:00,0.8825,0.8826,0.88245,0.8825,446200000.0
2009-05-20 16:21:00,0.8825,0.88265,0.8825,0.8825,392399997.0
2009-05-20 16:22:00,0.8825,0.8825,0.8814,0.8814,489000000.0
2009-05-20 16:23:00,0.8813,0.8814,0.88085,0.881,489200000.0
2009-05-20 16:24:00,0.881,0.88145,0.881,0.8812,590800001.0
2009-05-20 16:25:00,0.8812,0.8813,0.8811,0.8811,384700000.0
2009-05-20 16:26:00,0.8811,0.8813,0.88085,0.88125,463200000.0
2009-05-20 16:27:00,0.88125,0.8816,0.88115,0.88155,816599999.0
2009-05-20 16:28:00,0.88155,0.88165,0.8814,0.8815,671200000.0
2009-05-20 16:29:00,0.8815,0.8815,0.88115,0.88115,503800000.0
2009-05-20 16:30:00,0.8812,0.88125,0.881,0.8812,419200000.0
2009-05-20 16:31:00,0.88115,0.8814,0.8811,0.88135,411000000.0
2009-05-20 16:32:00,0.8813,0.8814,0.8812,0.8813,401800000.0
2009-05-20 16:33:00,0.8813,0.8813,0.8806,0.8806,526400000.0
2009-05-20 16:34:00,0.8806,0.8807,0.8805,0.8807,412000000.0
2009-05-20 16:35:00,0.8807,0.8808,0.8806,0.8807,458400000.0
2009-05-20 16:36:00,0.8807,0.88075,0.8805,0.8805,496600000.0
2009-05-20 16:37:00,0.8805,0.8807,0.88035,0.8806,378600000.0
2009-05-20 16:38:00,0.8806,0.8808,0.8806,0.8807,388200000.0
2009-05-20 16:39:00,0.8807,0.88085,0.8807,0.8808,260400000.0
2009-05-20 16:40:00,0.8809,0.8809,0.8807,0.88075,244000000.0
2009-05-20 16:41:00,0.88075,0.8809,0.8807,0.8808,219000000.0
2009-05-20 16:42:00,0.8808,0.88115,0.8808,0.88115,353800000.0
2009-05-20 16:43:00,0.8812,0.8812,0.88075,0.8808,402100000.0
2009-05-20 16:44:00,0.8808,0.88085,0.8805,0.88055,851200000.0
2009-05-20 16:45:00,0.88055,0.88065,0.88045,0.88065,583800000.0
2009-05-20 16:46:00,0.88065,0.8808,0.88065,0.8807,357200000.0
2009-05-20 16:47:00,0.8807,0.88095,0.88065,0.88085,485000000.0
2009-05-20 16:48:00,0.88085,0.8811,0.8807,0.88095,669600000.0
2009-05-20 16:49:00,0.88095,0.88145,0.88095,0.8813,662000000.0
2009-05-20 16:50:00,0.8813,0.88135,0.8809,0.8809,631200001.0
2009-05-20 16:51:00,0.881,0.881,0.88,0.88025,607800000.0
2009-05-20 16:52:00,0.8803,0.881,0.8802,0.8809,537800000.0
2009-05-20 16:53:00,0.8809,0.881,0.8807,0.8807,462000000.0
2009-05-20 16:54:00,0.8807,0.88085,0.8803,0.8803,604400000.0
2009-05-20 16:55:00,0.88035,0.8806,0.8803,0.8806,330400000.0
2009-05-20 16:56:00,0.8806,0.8807,0.88045,0.8806,309800000.0
2009-05-20 16:57:00,0.8806,0.8806,0.88035,0.88055,267600000.0
2009-05-20 16:58:00,0.88055,0.8808,0.88055,0.8808,202800000.0
2009-05-20 16:59:00,0.8808,0.8808,0.8806,0.88065,344600000.0
2009-05-20 17:00:00,0.88065,0.88085,0.8806,0.8808,350100001.0
2009-05-20 17:01:00,0.8808,0.88095,0.8807,0.88085,271100000.0
2009-05-20 17:02:00,0.88085,0.88085,0.88055,0.88065,658800000.0
2009-05-20 17:03:00,0.8806,0.8807,0.8805,0.88065,400000000.0
2009-05-20 17:04:00,0.88065,0.88065,0.88025,0.8804,519400000.0
2009-05-20 17:05:00,0.8804,0.8805,0.88005,0.88015,317300000.0
2009-05-20 17:06:00,0.88015,0.88035,0.8801,0.88015,507900000.0
2009-05-20 17:07:00,0.8802,0.8802,0.8801,0.8801,372000000.0
2009-05-20 17:08:00,0.8801,0.8802,0.87965,0.8797,293800000.0
2009-05-20 17:09:00,0.8797,0.8798,0.8796,0.8796,731000000.0
2009-05-20 17:10:00,0.8796,0.8796,0.8786,0.879,572200000.0
2009-05-20 17:11:00,0.879,0.87925,0.87875,0.8792,523100000.0
2009-05-20 17:12:00,0.87915,0.87945,0.87915,0.8793,354400000.0
2009-05-20 17:13:00,0.8793,0.8794,0.87925,0.8794,622800001.0
2009-05-20 17:14:00,0.8794,0.87945,0.87925,0.8794,198400000.0
2009-05-20 17:15:00,0.8794,0.8795,0.87935,0.87945,286400000.0
2009-05-20 17:16:00,0.87955,0.87955,0.8793,0.87935,317199998.0
2009-05-20 17:17:00,0.87935,0.87935,0.8792,0.87925,713000000.0
2009-05-20 17:18:00,0.87925,0.87935,0.8792,0.8793,750200000.0
2009-05-20 17:19:00,0.8793,0.8794,0.87925,0.8793,584200000.0
2009-05-20 17:20:00,0.8794,0.87945,0.8793,0.87935,449600000.0
2009-05-20 17:21:00,0.87945,0.87945,0.8793,0.8794,525200000.0
2009-05-20 17:22:00,0.8794,0.8794,0.87895,0.87895,310800000.0
2009-05-20 17:23:00,0.87895,0.87895,0.87835,0.8785,519500000.0
2009-05-20 17:24:00,0.8785,0.8791,0.87845,0.87885,744400000.0
2009-05-20 17:25:00,0.8788,0.8788,0.8785,0.87865,576800000.0
2009-05-20 17:26:00,0.87865,0.87865,0.8784,0.8784,395200000.0
2009-05-20 17:27:00,0.8784,0.8784,0.87745,0.87755,597700000.0
2009-05-20 17:28:00,0.8776,0.8778,0.87745,0.8777,533000000.0
2009-05-20 17:29:00,0.87775,0.87805,0.87765,0.878,432600000.0
2009-05-20 17:30:00,0.878,0.878,0.8777,0.8778,476800000.0
2009-05-20 17:31:00,0.8778,0.87785,0.8776,0.87765,467100000.0
2009-05-20 17:32:00,0.87765,0.87775,0.87765,0.8777,348800000.0
2009-05-20 17:33:00,0.87765,0.8777,0.87755,0.87755,502800000.0
2009-05-20 17:34:00,0.87755,0.8779,0.87755,0.8778,419200000.0
2009-05-20 17:35:00,0.8778,0.87795,0.8777,0.8778,453400000.0
2009-05-20 17:36:00,0.8779,0.87805,0.8776,0.8776,250200000.0
2009-05-20 17:37:00,0.8776,0.8779,0.8776,0.87785,379000000.0
2009-05-20 17:38:00,0.8779,0.8779,0.8777,0.8777,381600000.0
2009-05-20 17:39:00,0.8777,0.87775,0.87755,0.87755,214600000.0
2009-05-20 17:40:00,0.87755,0.87765,0.87735,0.8775,501200000.0
2009-05-20 17:41:00,0.87745,0.8775,0.8774,0.87745,269200000.0
2009-05-20 17:42:00,0.87745,0.8776,0.8771,0.87725,449200000.0
2009-05-20 17:43:00,0.87725,0.87755,0.87725,0.8775,345200000.0
2009-05-20 17:44:00,0.8775,0.87775,0.8775,0.87765,265200000.0
2009-05-20 17:45:00,0.87765,0.8782,0.87765,0.8782,432100000.0
2009-05-20 17:46:00,0.8782,0.8783,0.8781,0.87825,397800000.0
2009-05-20 17:47:00,0.87825,0.8785,0.8781,0.87815,388000000.0
2009-05-20 17:48:00,0.8782,0.8784,0.87805,0.8782,294200000.0
2009-05-20 17:49:00,0.8782,0.87835,0.8781,0.8781,315000000.0
2009-05-20 17:50:00,0.8781,0.8783,0.8781,0.87815,382800000.0
2009-05-20 17:51:00,0.8782,0.8782,0.87795,0.8781,225800000.0
2009-05-20 17:52:00,0.8781,0.8783,0.87805,0.8781,540600000.0
2009-05-20 17:53:00,0.878,0.8783,0.87795,0.8782,443000000.0
2009-05-20 17:54:00,0.87835,0.87835,0.8781,0.87835,94100000.0
2009-05-20 17:55:00,0.8783,0.87845,0.8783,0.87835,100300000.0
2009-05-20 17:56:00,0.8784,0.8784,0.8782,0.8782,353400000.0
2009-05-20 17:57:00,0.8782,0.87835,0.878,0.87825,285800000.0
2009-05-20 17:58:00,0.8782,0.87845,0.8781,0.87835,365500000.0
2009-05-20 17:59:00,0.87835,0.87855,0.87815,0.87835,494200000.0
2009-05-20 18:00:00,0.8784,0.8786,0.8782,0.87835,326400000.0
2009-05-20 18:01:00,0.87835,0.8785,0.8782,0.87845,239000000.0
2009-05-20 18:02:00,0.87845,0.87845,0.87825,0.8783,382800000.0
2009-05-20 18:03:00,0.8783,0.87855,0.8783,0.8784,310000000.0
2009-05-20 18:04:00,0.8784,0.8786,0.8782,0.87825,180600000.0
2009-05-20 18:05:00,0.8782,0.8782,0.8781,0.87815,327800001.0
2009-05-20 18:06:00,0.87815,0.8783,0.87775,0.87775,494500002.0
2009-05-20 18:07:00,0.87775,0.87815,0.87735,0.87785,418300000.0
2009-05-20 18:08:00,0.87785,0.8779,0.87735,0.8776,375600000.0
2009-05-20 18:09:00,0.8776,0.87795,0.87745,0.8779,422600000.0
2009-05-20 18:10:00,0.87795,0.8781,0.8779,0.8779,396800000.0
2009-05-20 18:11:00,0.8779,0.878,0.87755,0.8777,296600000.0
2009-05-20 18:12:00,0.8777,0.87785,0.87735,0.87735,301100000.0
2009-05-20 18:13:00,0.87735,0.8775,0.8772,0.87725,317800000.0
2009-05-20 18:14:00,0.87725,0.87735,0.87725,0.8773,133000000.0
2009-05-20 18:15:00,0.8773,0.8773,0.87695,0.87695,165200000.0
2009-05-20 18:16:00,0.87695,0.877,0.87665,0.8768,315800000.0
2009-05-20 18:17:00,0.8769,0.87695,0.87675,0.8769,267200000.0
2009-05-20 18:18:00,0.8769,0.877,0.87685,0.87695,176400000.0
2009-05-20 18:19:00,0.87695,0.8771,0.87695,0.877,123500000.0
2009-05-20 18:20:00,0.87705,0.8771,0.87695,0.877,230800000.0
2009-05-20 18:21:00,0.877,0.87705,0.8768,0.87695,233800000.0
2009-05-20 18:22:00,0.8769,0.8771,0.8766,0.8767,330600000.0
2009-05-20 18:23:00,0.8768,0.8769,0.8768,0.8769,106200000.0
2009-05-20 18:24:00,0.8769,0.87695,0.8768,0.87685,212400000.0
2009-05-20 18:25:00,0.8768,0.87705,0.8768,0.87705,196000000.0
2009-05-20 18:26:00,0.87705,0.87715,0.87685,0.8769,315400000.0
2009-05-20 18:27:00,0.87685,0.8771,0.87685,0.877,452400000.0
2009-05-20 18:28:00,0.877,0.87715,0.87695,0.8771,272000000.0
2009-05-20 18:29:00,0.8771,0.8774,0.87705,0.8772,88000000.0
2009-05-20 18:30:00,0.8772,0.8774,0.8771,0.87715,156200000.0
2009-05-20 18:31:00,0.87715,0.87725,0.8771,0.87715,276000000.0
2009-05-20 18:32:00,0.8771,0.87725,0.8771,0.87725,255400000.0
2009-05-20 18:33:00,0.87715,0.87725,0.8771,0.87715,166000000.0
2009-05-20 18:34:00,0.87715,0.87745,0.87715,0.87735,98600000.0
2009-05-20 18:35:00,0.87745,0.87745,0.8773,0.8773,153800000.0
2009-05-20 18:36:00,0.87735,0.8774,0.8773,0.8773,148600000.0
2009-05-20 18:37:00,0.87735,0.8777,0.8773,0.8776,186200000.0
2009-05-20 18:38:00,0.87755,0.87785,0.87755,0.87785,295800000.0
2009-05-20 18:39:00,0.87785,0.87785,0.87755,0.8777,236600000.0
2009-05-20 18:40:00,0.8777,0.87775,0.8776,0.87775,114600000.0
2009-05-20 18:41:00,0.87775,0.87785,0.8776,0.87785,175000000.0
2009-05-20 18:42:00,0.8779,0.8779,0.8776,0.87765,178200000.0
2009-05-20 18:43:00,0.8776,0.8777,0.87755,0.87755,102200000.0
2009-05-20 18:44:00,0.8776,0.8776,0.8775,0.8776,150400001.0
2009-05-20 18:45:00,0.87755,0.87765,0.87755,0.87765,161800000.0
2009-05-20 18:46:00,0.8777,0.8777,0.87765,0.87765,86800000.0
2009-05-20 18:47:00,0.8776,0.8777,0.8776,0.8776,120800000.0
2009-05-20 18:48:00,0.87765,0.8777,0.87765,0.8777,54000000.0
2009-05-20 18:49:00,0.8777,0.8779,0.87765,0.87785,179800000.0
2009-05-20 18:50:00,0.87785,0.878,0.87765,0.87785,101000000.0
2009-05-20 18:51:00,0.8779,0.8779,0.8777,0.87775,247400000.0
2009-05-20 18:52:00,0.8778,0.87785,0.8775,0.87755,274000000.0
2009-05-20 18:53:00,0.8776,0.8776,0.8776,0.8776,22400000.0
2009-05-20 18:54:00,0.8776,0.87775,0.8775,0.8775,286600000.0
2009-05-20 18:55:00,0.87765,0.87765,0.8775,0.8776,136000000.0
2009-05-20 18:56:00,0.8776,0.87775,0.87755,0.8776,189200000.0
2009-05-20 18:57:00,0.87765,0.8778,0.87755,0.87755,275600000.0
2009-05-20 18:58:00,0.87765,0.87775,0.8775,0.87755,165600000.0
2009-05-20 18:59:00,0.87755,0.8777,0.87755,0.8776,158600000.0
2009-05-20 19:00:00,0.8776,0.8777,0.8776,0.87765,254400000.0
2009-05-20 19:01:00,0.87765,0.87785,0.8776,0.87775,247800000.0
2009-05-20 19:02:00,0.87765,0.8778,0.8775,0.87755,201600000.0
2009-05-20 19:03:00,0.87755,0.8777,0.8775,0.8775,241000000.0
2009-05-20 19:04:00,0.8775,0.8779,0.8775,0.87755,146600000.0
2009-05-20 19:05:00,0.87755,0.8776,0.87745,0.87755,239600000.0
2009-05-20 19:06:00,0.87755,0.87765,0.87755,0.87755,144000000.0
2009-05-20 19:07:00,0.87765,0.8777,0.8775,0.8777,141400000.0
2009-05-20 19:08:00,0.87775,0.87785,0.87765,0.8778,256800000.0
2009-05-20 19:09:00,0.8778,0.87785,0.8776,0.87775,298200000.0
2009-05-20 19:10:00,0.87775,0.8781,0.87765,0.8781,240000000.0
2009-05-20 19:11:00,0.8781,0.87825,0.878,0.8782,272200000.0
2009-05-20 19:12:00,0.8782,0.8783,0.878,0.878,125900000.0
2009-05-20 19:13:00,0.878,0.8782,0.87795,0.87795,218000000.0
2009-05-20 19:14:00,0.87795,0.87825,0.87795,0.8781,136400000.0
2009-05-20 19:15:00,0.8781,0.87825,0.8781,0.8782,127000000.0
2009-05-20 19:16:00,0.8782,0.8782,0.8781,0.8781,69200000.0
2009-05-20 19:17:00,0.8781,0.8783,0.8781,0.8782,165200000.0
2009-05-20 19:18:00,0.8782,0.8783,0.8782,0.87825,152000000.0
2009-05-20 19:19:00,0.8782,0.8783,0.8782,0.87825,82000000.0
2009-05-20 19:20:00,0.8782,0.87825,0.87815,0.87815,61800000.0
2009-05-20 19:21:00,0.8782,0.87835,0.8781,0.8783,107000000.0
2009-05-20 19:22:00,0.87825,0.8784,0.87825,0.87835,43000000.0
2009-05-20 19:23:00,0.87835,0.8785,0.87825,0.87835,102100000.0
2009-05-20 19:24:00,0.87835,0.87835,0.878,0.8783,25400000.0
2009-05-20 19:25:00,0.87835,0.87835,0.87825,0.8783,16500000.0
2009-05-20 19:26:00,0.87825,0.8785,0.87825,0.8785,57800000.0
2009-05-20 19:27:00,0.8785,0.87885,0.87845,0.87885,358400003.0
2009-05-20 19:28:00,0.8789,0.8789,0.8785,0.8787,433199999.0
2009-05-20 19:29:00,0.8787,0.8788,0.8785,0.87855,349599999.0
2009-05-20 19:30:00,0.87855,0.8786,0.87835,0.87855,113800000.0
2009-05-20 19:31:00,0.8786,0.8787,0.8785,0.8787,112200000.0
2009-05-20 19:32:00,0.8787,0.87885,0.8786,0.87875,122200000.0
2009-05-20 19:33:00,0.8787,0.8789,0.8786,0.8787,222800000.0
2009-05-20 19:34:00,0.8786,0.8789,0.8786,0.87875,201000000.0
2009-05-20 19:35:00,0.87875,0.8791,0.87875,0.879,265200000.0
2009-05-20 19:36:00,0.879,0.879,0.8786,0.8788,242600000.0
2009-05-20 19:37:00,0.8788,0.8789,0.87875,0.87885,340800000.0
2009-05-20 19:38:00,0.8789,0.87895,0.8785,0.8785,391800000.0
2009-05-20 19:39:00,0.8785,0.87875,0.8785,0.8785,240400000.0
2009-05-20 19:40:00,0.8785,0.8786,0.87845,0.8785,221600000.0
2009-05-20 19:41:00,0.8785,0.8787,0.8785,0.8785,286000000.0
2009-05-20 19:42:00,0.8785,0.87865,0.8783,0.8783,335400000.0
2009-05-20 19:43:00,0.8783,0.87875,0.8783,0.87875,427000000.0
2009-05-20 19:44:00,0.87875,0.87895,0.8787,0.8788,362400000.0
2009-05-20 19:45:00,0.8788,0.8789,0.8787,0.87875,211200000.0
2009-05-20 19:46:00,0.8788,0.87885,0.8787,0.87875,398400000.0
2009-05-20 19:47:00,0.8788,0.8789,0.8785,0.87855,349000000.0
2009-05-20 19:48:00,0.87855,0.87865,0.8784,0.8785,392000000.0
2009-05-20 19:49:00,0.87855,0.87865,0.8785,0.8786,121400000.0
2009-05-20 19:50:00,0.8786,0.879,0.8786,0.8789,162000000.0
2009-05-20 19:51:00,0.8788,0.87905,0.8788,0.879,187400000.0
2009-05-20 19:52:00,0.879,0.87905,0.8786,0.8786,187600000.0
2009-05-20 19:53:00,0.8786,0.8788,0.8786,0.87875,168200000.0
2009-05-20 19:54:00,0.87875,0.87885,0.87875,0.8788,221400000.0
2009-05-20 19:55:00,0.87865,0.8788,0.87845,0.8785,199400000.0
2009-05-20 19:56:00,0.87855,0.87855,0.87845,0.8785,62400000.0
2009-05-20 19:57:00,0.8785,0.8786,0.87845,0.8785,88500000.0
2009-05-20 19:58:00,0.8785,0.87865,0.8784,0.8786,120400000.0
2009-05-20 19:59:00,0.8785,0.87865,0.87845,0.8785,57400000.0
2009-05-20 20:00:00,0.8785,0.879,0.87795,0.8787,249200000.0
2009-05-20 20:01:00,0.87875,0.87895,0.8782,0.87865,314100000.0
2009-05-20 20:02:00,0.87855,0.87875,0.8771,0.8772,334200000.0
2009-05-20 20:03:00,0.8772,0.87755,0.8771,0.87715,307000000.0
2009-05-20 20:04:00,0.87715,0.8772,0.8769,0.8769,294400000.0
2009-05-20 20:05:00,0.8769,0.87745,0.8768,0.87735,345800000.0
2009-05-20 20:06:00,0.8772,0.8774,0.87705,0.87715,460800000.0
2009-05-20 20:07:00,0.87715,0.8777,0.87715,0.8777,329200000.0
2009-05-20 20:08:00,0.8777,0.8777,0.87705,0.87725,448599999.0
2009-05-20 20:09:00,0.87725,0.8777,0.87725,0.87745,410400000.0
2009-05-20 20:10:00,0.87745,0.87755,0.8772,0.8774,457200000.0
2009-05-20 20:11:00,0.8774,0.87755,0.87725,0.8773,376600000.0
2009-05-20 20:12:00,0.8773,0.8774,0.8773,0.8773,336200000.0
2009-05-20 20:13:00,0.8773,0.8773,0.8771,0.8772,268799999.0
2009-05-20 20:14:00,0.8772,0.87735,0.87705,0.8771,309000000.0
2009-05-20 20:15:00,0.8772,0.8773,0.877,0.87705,304800000.0
2009-05-20 20:16:00,0.8771,0.87715,0.87695,0.877,353400000.0
2009-05-20 20:17:00,0.877,0.87705,0.8768,0.877,213200000.0
2009-05-20 20:18:00,0.8771,0.8771,0.8768,0.8768,253200000.0
2009-05-20 20:19:00,0.8768,0.8771,0.87675,0.87705,309800000.0
2009-05-20 20:20:00,0.8771,0.87735,0.87705,0.87725,65600000.0
2009-05-20 20:21:00,0.8773,0.8773,0.877,0.877,104400000.0
2009-05-20 20:22:00,0.877,0.8773,0.877,0.87715,199600000.0
2009-05-20 20:23:00,0.87715,0.87725,0.877,0.87715,242200000.0
2009-05-20 20:24:00,0.87715,0.87725,0.8771,0.87715,197200000.0
2009-05-20 20:25:00,0.8772,0.87725,0.87715,0.8772,177600000.0
2009-05-20 20:26:00,0.8772,0.8773,0.8772,0.8773,118000000.0
2009-05-20 20:27:00,0.87725,0.8773,0.87725,0.87725,60400000.0
2009-05-20 20:28:00,0.8772,0.8772,0.87715,0.87715,60000000.0
2009-05-20 20:29:00,0.87715,0.87715,0.87705,0.87705,56800000.0
2009-05-20 20:30:00,0.87705,0.8771,0.8769,0.8769,199400000.0
2009-05-20 20:31:00,0.8769,0.87715,0.8769,0.8769,221600000.0
2009-05-20 20:32:00,0.8769,0.8772,0.8769,0.87715,337400000.0
2009-05-20 20:33:00,0.8772,0.8772,0.877,0.87705,111400000.0
2009-05-20 20:34:00,0.87705,0.8772,0.87705,0.8771,116000000.0
2009-05-20 20:35:00,0.8771,0.8772,0.87705,0.87705,161000000.0
2009-05-20 20:36:00,0.87705,0.87705,0.87685,0.87685,149400000.0
2009-05-20 20:37:00,0.8769,0.87695,0.8768,0.8768,335400000.0
2009-05-20 20:38:00,0.8768,0.87685,0.8768,0.8768,64800000.0
2009-05-20 20:39:00,0.8768,0.87685,0.8767,0.8767,85400000.0
2009-05-20 20:40:00,0.8767,0.8768,0.8767,0.87675,125200000.0
2009-05-20 20:41:00,0.8767,0.87675,0.8764,0.87645,182200000.0
2009-05-20 20:42:00,0.8764,0.87645,0.8754,0.8754,377700000.0
2009-05-20 20:43:00,0.8754,0.8756,0.8751,0.8751,342600000.0
2009-05-20 20:44:00,0.87515,0.8753,0.87435,0.87445,370600000.0
2009-05-20 20:45:00,0.87445,0.8747,0.87445,0.8747,360000000.0
2009-05-20 20:46:00,0.87475,0.87495,0.87445,0.8749,279200000.0
2009-05-20 20:47:00,0.8749,0.8751,0.8748,0.87495,120600000.0
2009-05-20 20:48:00,0.87495,0.875,0.8748,0.8748,71200000.0
2009-05-20 20:49:00,0.8748,0.8749,0.8747,0.8748,87100000.0
2009-05-20 20:50:00,0.8748,0.8749,0.87475,0.87475,168800000.0
2009-05-20 20:51:00,0.87475,0.87485,0.8746,0.8747,310600000.0
2009-05-20 20:52:00,0.8747,0.87495,0.8747,0.87485,275399999.0
2009-05-20 20:53:00,0.87485,0.8749,0.8747,0.87485,174400000.0
2009-05-20 20:54:00,0.8748,0.87485,0.87475,0.8748,187800000.0
2009-05-20 20:55:00,0.8748,0.8748,0.8746,0.8746,197200000.0
2009-05-20 20:56:00,0.8746,0.87475,0.8746,0.87465,210000000.0
2009-05-20 20:57:00,0.87465,0.8748,0.87465,0.87475,144000000.0
2009-05-20 20:58:00,0.87475,0.8749,0.87475,0.8748,104400000.0
2009-05-20 20:59:00,0.8748,0.87495,0.8747,0.87495,165200000.0
2009-05-20 21:00:00,0.87495,0.875,0.87475,0.87475,281000000.0
2009-05-20 21:01:00,0.8748,0.87505,0.8747,0.87495,186800000.0
2009-05-20 21:02:00,0.8749,0.875,0.8749,0.875,41800000.0
2009-05-20 21:03:00,0.87495,0.875,0.8749,0.87495,40000000.0
2009-05-20 21:04:00,0.87495,0.8751,0.87495,0.87505,119800000.0
2009-05-20 21:05:00,0.87505,0.87505,0.8749,0.87495,107000000.0
2009-05-20 21:06:00,0.87495,0.875,0.87495,0.875,112800000.0
2009-05-20 21:07:00,0.87495,0.875,0.87495,0.875,59800000.0
2009-05-20 21:08:00,0.87495,0.875,0.87485,0.87495,244300000.0
2009-05-20 21:09:00,0.8749,0.875,0.87465,0.8748,199400000.0
2009-05-20 21:10:00,0.8748,0.87485,0.87455,0.8748,160200000.0
2009-05-20 21:11:00,0.8748,0.87495,0.8748,0.87495,74000000.0
2009-05-20 21:12:00,0.87495,0.875,0.87445,0.8745,148400000.0
2009-05-20 21:13:00,0.8745,0.87455,0.87425,0.8745,240600000.0
2009-05-20 21:14:00,0.8744,0.87455,0.87435,0.87455,220800000.0
2009-05-20 21:15:00,0.8745,0.87475,0.8743,0.8745,205000000.0
2009-05-20 21:16:00,0.8744,0.87475,0.8744,0.87465,164200000.0
2009-05-20 21:17:00,0.87465,0.87475,0.87435,0.87475,170600000.0
2009-05-20 21:18:00,0.8747,0.8748,0.8742,0.8744,172600000.0
2009-05-20 21:19:00,0.8744,0.87445,0.8742,0.8742,155200000.0
2009-05-20 21:20:00,0.87415,0.87425,0.874,0.874,148600000.0
2009-05-20 21:21:00,0.8739,0.8739,0.8735,0.87375,171200000.0
2009-05-20 21:22:00,0.8738,0.8742,0.8737,0.87415,269000000.0
2009-05-20 21:23:00,0.87405,0.87425,0.87395,0.874,261500000.0
2009-05-20 21:24:00,0.874,0.87415,0.874,0.874,171000000.0
2009-05-20 21:25:00,0.874,0.87405,0.874,0.874,58400000.0
2009-05-20 21:26:00,0.874,0.87405,0.874,0.87405,137400000.0
2009-05-20 21:27:00,0.87405,0.87435,0.874,0.87415,342900000.0
2009-05-20 21:28:00,0.8741,0.8743,0.8739,0.8742,265000000.0
2009-05-20 21:29:00,0.8743,0.8743,0.8741,0.8742,213800000.0
2009-05-20 21:30:00,0.8742,0.8742,0.8741,0.8741,198200000.0
2009-05-20 21:31:00,0.8741,0.8742,0.87405,0.87415,119800000.0
2009-05-20 21:32:00,0.8741,0.87425,0.8741,0.87425,128800000.0
2009-05-20 21:33:00,0.87425,0.87435,0.87425,0.87435,64000000.0
2009-05-20 21:34:00,0.87435,0.87435,0.8741,0.87415,104999999.0
2009-05-20 21:35:00,0.8741,0.8742,0.87405,0.8742,159200000.0
2009-05-20 21:36:00,0.8742,0.8743,0.874,0.874,161200000.0
2009-05-20 21:37:00,0.874,0.8743,0.874,0.8743,131400000.0
2009-05-20 21:38:00,0.8743,0.8744,0.8743,0.8743,98000000.0
2009-05-20 21:39:00,0.8743,0.8744,0.87415,0.8742,162200000.0
2009-05-20 21:40:00,0.8742,0.8747,0.8742,0.87465,443900000.0
2009-05-20 21:41:00,0.87465,0.8747,0.87455,0.87455,315600000.0
2009-05-20 21:42:00,0.8745,0.87475,0.8744,0.8746,223200000.0
2009-05-20 21:43:00,0.8746,0.8747,0.87455,0.87465,188800000.0
2009-05-20 21:44:00,0.8746,0.87465,0.8743,0.8745,363399999.0
2009-05-20 21:45:00,0.8745,0.87465,0.8744,0.8744,189000000.0
2009-05-20 21:46:00,0.8743,0.87445,0.8743,0.8744,60600000.0
2009-05-20 21:47:00,0.8744,0.8745,0.8744,0.87445,87000000.0
2009-05-20 21:48:00,0.87445,0.87445,0.8744,0.8744,87400000.0
2009-05-20 21:49:00,0.8744,0.8745,0.8744,0.87445,74000000.0
2009-05-20 21:50:00,0.87445,0.8745,0.8743,0.87435,100600000.0
2009-05-20 21:51:00,0.87435,0.87435,0.87425,0.8743,73200000.0
2009-05-20 21:52:00,0.8743,0.8743,0.8742,0.8742,41600000.0
2009-05-20 21:53:00,0.8742,0.87425,0.8741,0.8741,121200000.0
2009-05-20 21:54:00,0.8741,0.8741,0.8741,0.8741,82000000.0
2009-05-20 21:55:00,0.8741,0.8742,0.87385,0.8739,175400000.0
2009-05-20 21:56:00,0.8739,0.8741,0.87385,0.874,100800000.0
2009-05-20 21:57:00,0.874,0.87405,0.874,0.874,107800000.0
2009-05-20 21:58:00,0.874,0.87415,0.874,0.874,181400000.0
2009-05-20 21:59:00,0.874,0.874,0.874,0.874,110400000.0
2009-05-20 22:00:00,0.874,0.8741,0.8739,0.87405,181600000.0
2009-05-20 22:01:00,0.87405,0.8741,0.8738,0.8738,111200000.0
2009-05-20 22:02:00,0.8738,0.87395,0.8738,0.87395,43600000.0
2009-05-20 22:03:00,0.87395,0.87405,0.8739,0.8739,93200000.0
2009-05-20 22:04:00,0.87395,0.87395,0.8738,0.87395,118800000.0
2009-05-20 22:05:00,0.87395,0.87425,0.87395,0.8741,101800000.0
2009-05-20 22:06:00,0.8741,0.8743,0.8741,0.87425,48600000.0
2009-05-20 22:07:00,0.87425,0.87435,0.8741,0.87435,112000000.0
2009-05-20 22:08:00,0.8742,0.87435,0.87415,0.8742,42600000.0
2009-05-20 22:09:00,0.87435,0.87455,0.87415,0.8745,76000000.0
2009-05-20 22:10:00,0.8745,0.8745,0.8745,0.8745,85200000.0
2009-05-20 22:11:00,0.8745,0.8745,0.8743,0.8743,142600000.0
2009-05-20 22:12:00,0.8743,0.87435,0.8742,0.8742,80400000.0
2009-05-20 22:13:00,0.87425,0.8745,0.8742,0.8742,69000000.0
2009-05-20 22:14:00,0.87425,0.87445,0.8742,0.8744,60000000.0
2009-05-20 22:15:00,0.8745,0.87455,0.87445,0.8745,41000000.0
2009-05-20 22:16:00,0.8745,0.87465,0.8745,0.8746,72000000.0
2009-05-20 22:17:00,0.87455,0.87465,0.8745,0.87455,34600000.0
2009-05-20 22:18:00,0.87455,0.87455,0.8745,0.8745,11600000.0
2009-05-20 22:19:00,0.8745,0.87465,0.8745,0.8746,118800000.0
2009-05-20 22:20:00,0.8745,0.87465,0.8745,0.8746,95400000.0
2009-05-20 22:21:00,0.8746,0.8747,0.87455,0.87455,111000000.0
2009-05-20 22:22:00,0.87455,0.87465,0.8745,0.8746,100600000.0
2009-05-20 22:23:00,0.8745,0.87475,0.8743,0.87475,132000000.0
2009-05-20 22:24:00,0.87475,0.87475,0.8745,0.8745,189000000.0
2009-05-20 22:25:00,0.8745,0.8746,0.87435,0.87445,47600000.0
2009-05-20 22:26:00,0.8745,0.8746,0.87445,0.87445,60400000.0
2009-05-20 22:27:00,0.87455,0.87455,0.87425,0.8744,116800000.0
2009-05-20 22:28:00,0.8742,0.8744,0.8741,0.8741,86600000.0
2009-05-20 22:29:00,0.8741,0.87435,0.874,0.8742,95200000.0
2009-05-20 22:30:00,0.8742,0.8742,0.874,0.8741,140200000.0
2009-05-20 22:31:00,0.8741,0.8743,0.8739,0.8742,175000000.0
2009-05-20 22:32:00,0.8742,0.87425,0.8742,0.8742,49000000.0
2009-05-20 22:33:00,0.8742,0.8742,0.87415,0.8742,17600000.0
2009-05-20 22:34:00,0.8742,0.8744,0.8742,0.8744,131600000.0
2009-05-20 22:35:00,0.8744,0.8744,0.8742,0.8744,38200000.0
2009-05-20 22:36:00,0.8744,0.87445,0.87435,0.87445,35400000.0
2009-05-20 22:37:00,0.87435,0.8744,0.87435,0.8744,6000000.0
2009-05-20 22:38:00,0.8744,0.87445,0.87425,0.87445,34800000.0
2009-05-20 22:39:00,0.87445,0.87445,0.87435,0.87435,14400000.0
2009-05-20 22:40:00,0.8744,0.8744,0.87435,0.87435,3400000.0
2009-05-20 22:41:00,0.87435,0.8744,0.8743,0.8743,29600000.0
2009-05-20 22:42:00,0.8743,0.8743,0.8742,0.87425,42600000.0
2009-05-20 22:43:00,0.87425,0.87435,0.87425,0.87425,25400000.0
2009-05-20 22:44:00,0.87435,0.87435,0.87425,0.87425,4400000.0
2009-05-20 22:45:00,0.87425,0.8743,0.8742,0.8743,14600000.0
2009-05-20 22:46:00,0.8744,0.8744,0.8744,0.8744,2400000.0
2009-05-20 22:47:00,0.87435,0.87435,0.87425,0.87425,10000000.0
2009-05-20 22:48:00,0.87435,0.87435,0.87425,0.87435,8400000.0
2009-05-20 22:49:00,0.8743,0.8744,0.8743,0.8744,9400000.0
2009-05-20 22:50:00,0.8744,0.8744,0.87425,0.87435,21000000.0
2009-05-20 22:51:00,0.87435,0.8744,0.87425,0.87435,31600000.0
2009-05-20 22:52:00,0.87435,0.87445,0.8743,0.87435,54200000.0
2009-05-20 22:53:00,0.8744,0.8744,0.8744,0.8744,4400000.0
2009-05-20 22:54:00,0.8744,0.8747,0.87435,0.87465,41200000.0
2009-05-20 22:55:00,0.87465,0.87465,0.8744,0.87455,92000000.0
2009-05-20 22:56:00,0.87455,0.87465,0.87455,0.87455,21800000.0
2009-05-20 22:57:00,0.87465,0.8749,0.87465,0.8747,58200000.0
2009-05-20 22:58:00,0.87485,0.87495,0.8747,0.8748,138600000.0
2009-05-20 22:59:00,0.8749,0.8749,0.8746,0.8746,75600000.0
2009-05-20 23:00:00,0.8747,0.8747,0.8744,0.8745,19000000.0
2009-05-20 23:01:00,0.87421,0.87456,0.87421,0.87456,46800000.0
2009-05-20 23:02:00,0.87455,0.87455,0.8745,0.8745,4000000.0
2009-05-20 23:03:00,0.8745,0.8746,0.8745,0.87455,22000000.0
2009-05-20 23:04:00,0.8746,0.87465,0.8744,0.87455,24600000.0
2009-05-20 23:05:00,0.8746,0.8747,0.8745,0.87465,16400000.0
2009-05-20 23:06:00,0.8746,0.87475,0.87445,0.8747,36400000.0
2009-05-20 23:07:00,0.87465,0.8748,0.87455,0.87455,30400000.0
2009-05-20 23:08:00,0.87455,0.87475,0.87455,0.8747,27400000.0
2009-05-20 23:09:00,0.8746,0.87465,0.8745,0.87455,30200000.0
2009-05-20 23:10:00,0.87455,0.87475,0.87455,0.8747,34800000.0
2009-05-20 23:11:00,0.8747,0.8747,0.87445,0.8745,21200000.0
2009-05-20 23:12:00,0.8744,0.87465,0.87435,0.8745,35000000.0
2009-05-20 23:13:00,0.87391,0.8743,0.87391,0.87395,59600000.0
2009-05-20 23:14:00,0.8745,0.8745,0.87445,0.87445,9600000.0
2009-05-20 23:15:00,0.8744,0.87445,0.87425,0.87425,26400000.0
2009-05-20 23:16:00,0.8744,0.8745,0.87425,0.8745,22600000.0
2009-05-20 23:17:00,0.87445,0.87445,0.8742,0.8744,15200000.0
2009-05-20 23:18:00,0.87425,0.87445,0.8742,0.87425,18300000.0
2009-05-20 23:19:00,0.8744,0.8744,0.8742,0.8742,27200000.0
2009-05-20 23:20:00,0.8742,0.87425,0.8742,0.87425,7200000.0
2009-05-20 23:21:00,0.87425,0.87425,0.8742,0.8742,7200000.0
2009-05-20 23:22:00,0.87425,0.87425,0.87425,0.87425,7200000.0
2009-05-20 23:23:00,0.8743,0.87475,0.87425,0.87475,31200000.0
2009-05-20 23:24:00,0.87418,0.87418,0.87383,0.87398,86400000.0
2009-05-20 23:25:00,0.87425,0.87425,0.87425,0.87425,5800000.0
2009-05-20 23:26:00,0.87425,0.87425,0.87425,0.87425,4800000.0
2009-05-20 23:27:00,0.87425,0.87425,0.87425,0.87425,9600000.0
2009-05-20 23:28:00,0.87425,0.87425,0.87425,0.87425,14400000.0
2009-05-20 23:29:00,0.8742,0.8742,0.8742,0.8742,2400000.0
2009-05-20 23:30:00,0.87425,0.8744,0.8742,0.8744,69600000.0
2009-05-20 23:31:00,0.8744,0.87465,0.8744,0.87465,6600000.0
2009-05-20 23:32:00,0.87455,0.87465,0.8745,0.8745,25600000.0
2009-05-20 23:33:00,0.87455,0.87455,0.8744,0.8745,27200000.0
2009-05-20 23:34:00,0.8745,0.8745,0.87435,0.87445,50000000.0
2009-05-20 23:35:00,0.8743,0.8743,0.8742,0.8742,65800000.0
2009-05-20 23:36:00,0.87425,0.8744,0.8742,0.8742,78800000.0
2009-05-20 23:37:00,0.8742,0.8745,0.8742,0.8743,62600000.0
2009-05-20 23:38:00,0.87435,0.87445,0.8743,0.8743,19200000.0
2009-05-20 23:39:00,0.87435,0.87435,0.8743,0.87435,22200000.0
2009-05-20 23:40:00,0.8743,0.8743,0.87425,0.8743,7600000.0
2009-05-20 23:41:00,0.8743,0.8743,0.87425,0.87425,8600000.0
2009-05-20 23:42:00,0.87425,0.8743,0.8742,0.8743,22000000.0
2009-05-20 23:43:00,0.87435,0.8744,0.87435,0.87435,30800000.0
2009-05-20 23:44:00,0.87435,0.8744,0.87435,0.87435,42000000.0
2009-05-20 23:45:00,0.87435,0.87435,0.87435,0.87435,13600000.0
2009-05-20 23:46:00,0.87435,0.87435,0.87435,0.87435,9600000.0
2009-05-20 23:47:00,0.87435,0.87435,0.87435,0.87435,5600000.0
2009-05-20 23:48:00,0.8744,0.87455,0.87435,0.87435,29600000.0
2009-05-20 23:49:00,0.8744,0.8744,0.87435,0.87435,12000000.0
2009-05-20 23:50:00,0.87435,0.8744,0.87435,0.87435,9600000.0
2009-05-20 23:51:00,0.87435,0.87435,0.87435,0.87435,28800000.0
2009-05-20 23:52:00,0.87435,0.87435,0.87425,0.87435,27200000.0
2009-05-20 23:53:00,0.87425,0.87455,0.87425,0.87435,138600000.0
2009-05-20 23:54:00,0.87435,0.87435,0.87435,0.87435,9600000.0
2009-05-20 23:55:00,0.87435,0.87435,0.87435,0.87435,20000000.0
2009-05-20 23:56:00,0.87435,0.87435,0.87435,0.87435,5600000.0
2009-05-20 23:57:00,0.87435,0.87435,0.87435,0.87435,4000000.0
2009-05-20 23:58:00,0.8744,0.8746,0.87435,0.87435,14800000.0
2009-05-20 23:59:00,0.8744,0.8744,0.8744,0.8744,36000000.0
2009-05-21 00:00:00,0.8744,0.8746,0.87435,0.87455,68200000.0
2009-05-21 00:01:00,0.87455,0.87465,0.87455,0.8746,35400000.0
2009-05-21 00:02:00,0.8746,0.87475,0.87445,0.87455,48000000.0
2009-05-21 00:03:00,0.8745,0.87455,0.8745,0.87455,8000000.0
2009-05-21 00:04:00,0.87455,0.87455,0.8745,0.8745,11400000.0
2009-05-21 00:05:00,0.87455,0.87455,0.8745,0.87455,10000000.0
2009-05-21 00:06:00,0.87455,0.87455,0.87455,0.87455,3800000.0
2009-05-21 00:07:00,0.8745,0.8745,0.8745,0.8745,2400000.0
2009-05-21 00:08:00,0.8745,0.87455,0.8744,0.87445,44400000.0
2009-05-21 00:09:00,0.87445,0.87455,0.87445,0.8745,12400000.0
2009-05-21 00:10:00,0.87434,0.87442,0.87432,0.87437,105800000.0
2009-05-21 00:11:00,0.87455,0.87455,0.87455,0.87455,8000000.0
2009-05-21 00:12:00,0.87455,0.87455,0.8745,0.8745,7000000.0
2009-05-21 00:13:00,0.8745,0.8745,0.87445,0.8745,9000000.0
2009-05-21 00:14:00,0.8744,0.8746,0.8744,0.8745,23400000.0
2009-05-21 00:15:00,0.8745,0.87455,0.87445,0.87445,3000000.0
2009-05-21 00:16:00,0.87445,0.87445,0.8744,0.8744,3800000.0
2009-05-21 00:17:00,0.8744,0.8744,0.8744,0.8744,9000000.0
2009-05-21 00:18:00,0.8744,0.8744,0.8744,0.8744,21600000.0
2009-05-21 00:19:00,0.8744,0.87455,0.8744,0.87455,21400000.0
2009-05-21 00:20:00,0.87455,0.87455,0.87455,0.87455,2000000.0
2009-05-21 00:21:00,0.8745,0.8746,0.8745,0.8745,15800000.0
2009-05-21 00:22:00,0.8745,0.8745,0.8745,0.8745,15000000.0
2009-05-21 00:23:00,0.8745,0.8745,0.8745,0.8745,3000000.0
2009-05-21 00:24:00,0.8745,0.8745,0.8744,0.8744,11000000.0
2009-05-21 00:25:00,0.8744,0.8744,0.87435,0.8744,30200000.0
2009-05-21 00:26:00,0.8745,0.8745,0.87425,0.87425,38000000.0
2009-05-21 00:27:00,0.87425,0.8745,0.87425,0.8745,23400000.0
2009-05-21 00:28:00,0.8745,0.8745,0.87445,0.8745,6000000.0
2009-05-21 00:29:00,0.87445,0.87445,0.87445,0.87445,1000000.0
2009-05-21 00:30:00,0.87445,0.8745,0.87435,0.87445,22000000.0
2009-05-21 00:31:00,0.87445,0.87445,0.87425,0.8743,39000000.0
2009-05-21 00:32:00,0.8743,0.87445,0.8743,0.8744,17000000.0
2009-05-21 00:33:00,0.8744,0.87445,0.8744,0.87445,10000000.0
2009-05-21 00:34:00,0.87445,0.87445,0.8742,0.8744,39800000.0
2009-05-21 00:35:00,0.87445,0.8745,0.87445,0.8745,15000000.0
2009-05-21 00:36:00,0.8746,0.8746,0.8742,0.8742,22800000.0
2009-05-21 00:37:00,0.87425,0.87425,0.87425,0.87425,3000000.0
2009-05-21 00:38:00,0.8742,0.87425,0.8742,0.87425,5200000.0
2009-05-21 00:39:00,0.87425,0.87425,0.87425,0.87425,4800000.0
2009-05-21 00:40:00,0.87425,0.87425,0.8741,0.87415,64600000.0
2009-05-21 00:41:00,0.8741,0.8742,0.8741,0.87415,25200000.0
2009-05-21 00:42:00,0.8742,0.8743,0.8742,0.8743,10800000.0
2009-05-21 00:43:00,0.87435,0.87435,0.87405,0.8741,25200000.0
2009-05-21 00:44:00,0.8741,0.8741,0.8736,0.874,46400000.0
2009-05-21 00:45:00,0.8741,0.8747,0.8741,0.8744,89000000.0
2009-05-21 00:46:00,0.8744,0.8744,0.874,0.8744,59600000.0
2009-05-21 00:47:00,0.87445,0.87445,0.8743,0.8743,20800000.0
2009-05-21 00:48:00,0.8743,0.87455,0.8743,0.8744,33200000.0
2009-05-21 00:49:00,0.8744,0.8744,0.87435,0.87435,9200000.0
2009-05-21 00:50:00,0.8743,0.8743,0.87415,0.87425,41600000.0
2009-05-21 00:51:00,0.8742,0.8743,0.8742,0.8743,12600000.0
2009-05-21 00:52:00,0.8743,0.8743,0.8742,0.8742,25000000.0
2009-05-21 00:53:00,0.8742,0.87465,0.8742,0.8745,104600000.0
2009-05-21 00:54:00,0.87445,0.87445,0.87395,0.8741,114200000.0
2009-05-21 00:55:00,0.87415,0.87435,0.8741,0.8743,25200000.0
2009-05-21 00:56:00,0.87425,0.87445,0.87425,0.87435,62200000.0
2009-05-21 00:57:00,0.87445,0.87465,0.8744,0.8745,114800000.0
2009-05-21 00:58:00,0.87445,0.8745,0.87425,0.8743,65400000.0
2009-05-21 00:59:00,0.87435,0.87465,0.8738,0.8745,130600000.0
2009-05-21 01:00:00,0.8745,0.8745,0.87425,0.8743,26000000.0
2009-05-21 01:01:00,0.8743,0.8749,0.8743,0.87485,44600000.0
2009-05-21 01:02:00,0.8748,0.87485,0.8743,0.87455,54200000.0
2009-05-21 01:03:00,0.8747,0.8747,0.8743,0.8743,10000000.0
2009-05-21 01:04:00,0.8743,0.8743,0.8743,0.8743,9800000.0
2009-05-21 01:05:00,0.8743,0.8743,0.8743,0.8743,5400000.0
2009-05-21 01:06:00,0.8743,0.8743,0.8743,0.8743,13000000.0
2009-05-21 01:07:00,0.87445,0.8745,0.87425,0.87435,41800000.0
2009-05-21 01:08:00,0.8743,0.87435,0.8743,0.8743,18600000.0
2009-05-21 01:09:00,0.8743,0.87445,0.8743,0.8743,30800000.0
2009-05-21 01:10:00,0.87425,0.8743,0.8739,0.874,75800000.0
2009-05-21 01:11:00,0.87415,0.8743,0.87415,0.8743,17600000.0
2009-05-21 01:12:00,0.87435,0.8744,0.87425,0.87435,43000000.0
2009-05-21 01:13:00,0.87435,0.87445,0.87425,0.87445,60000000.0
2009-05-21 01:14:00,0.8743,0.8745,0.87425,0.87435,83400000.0
2009-05-21 01:15:00,0.87435,0.87445,0.87435,0.87445,29800000.0
2009-05-21 01:16:00,0.87445,0.8746,0.87445,0.8746,42400000.0
2009-05-21 01:17:00,0.8748,0.8749,0.87465,0.87465,38400000.0
2009-05-21 01:18:00,0.87465,0.87465,0.8742,0.87445,117600000.0
2009-05-21 01:19:00,0.8746,0.8747,0.87455,0.87455,101600000.0
2009-05-21 01:20:00,0.87445,0.8746,0.8744,0.8746,98600000.0
2009-05-21 01:21:00,0.8746,0.8746,0.87435,0.87435,45200000.0
2009-05-21 01:22:00,0.87435,0.87435,0.87405,0.8741,100400000.0
2009-05-21 01:23:00,0.87415,0.87425,0.874,0.87425,118200000.0
2009-05-21 01:24:00,0.87425,0.8745,0.8742,0.8745,97000000.0
2009-05-21 01:25:00,0.8745,0.8747,0.8745,0.87465,134000000.0
2009-05-21 01:26:00,0.87465,0.87475,0.87455,0.87465,131200000.0
2009-05-21 01:27:00,0.87465,0.87465,0.8742,0.87435,70000000.0
2009-05-21 01:28:00,0.8743,0.87455,0.87425,0.87455,61400000.0
2009-05-21 01:29:00,0.8745,0.87475,0.8745,0.8747,60600000.0
2009-05-21 01:30:00,0.8747,0.8747,0.8747,0.8747,22400000.0
2009-05-21 01:31:00,0.8747,0.87475,0.8747,0.8747,73400000.0
2009-05-21 01:32:00,0.8748,0.875,0.8747,0.875,75800000.0
2009-05-21 01:33:00,0.875,0.87515,0.87495,0.8751,146600000.0
2009-05-21 01:34:00,0.8751,0.8751,0.87495,0.875,58400000.0
2009-05-21 01:35:00,0.875,0.8751,0.875,0.87505,18600000.0
2009-05-21 01:36:00,0.87495,0.87495,0.8748,0.87485,29400000.0
2009-05-21 01:37:00,0.8749,0.8749,0.87475,0.87475,21200000.0
2009-05-21 01:38:00,0.8747,0.87495,0.87465,0.8747,163400000.0
2009-05-21 01:39:00,0.87475,0.8748,0.87475,0.8748,39200000.0
2009-05-21 01:40:00,0.87475,0.87495,0.87475,0.87485,86200000.0
2009-05-21 01:41:00,0.87485,0.875,0.87485,0.875,25200000.0
2009-05-21 01:42:00,0.875,0.875,0.875,0.875,11200000.0
2009-05-21 01:43:00,0.875,0.875,0.875,0.875,11200000.0
2009-05-21 01:44:00,0.875,0.875,0.875,0.875,2400000.0
2009-05-21 01:45:00,0.875,0.875,0.875,0.875,26800000.0
2009-05-21 01:46:00,0.875,0.875,0.87495,0.875,49200000.0
2009-05-21 01:47:00,0.8748,0.8749,0.8748,0.8749,78400000.0
2009-05-21 01:48:00,0.8749,0.8749,0.87485,0.8749,47800000.0
2009-05-21 01:49:00,0.8749,0.8749,0.8747,0.87485,99000000.0
2009-05-21 01:50:00,0.87485,0.875,0.8747,0.8747,71600000.0
2009-05-21 01:51:00,0.87475,0.87495,0.87475,0.87495,6200000.0
2009-05-21 01:52:00,0.875,0.875,0.8749,0.87495,24400000.0
2009-05-21 01:53:00,0.87495,0.87515,0.8749,0.8749,198400000.0
2009-05-21 01:54:00,0.8749,0.8749,0.8748,0.8749,104400000.0
2009-05-21 01:55:00,0.87485,0.87495,0.8748,0.8748,73800000.0
2009-05-21 01:56:00,0.87495,0.875,0.87495,0.875,9400000.0
2009-05-21 01:57:00,0.875,0.875,0.8749,0.875,83600000.0
2009-05-21 01:58:00,0.87495,0.8754,0.87495,0.8754,120200000.0
2009-05-21 01:59:00,0.8754,0.8755,0.875,0.87515,152400000.0
2009-05-21 02:00:00,0.8752,0.87525,0.875,0.87525,95000000.0
2009-05-21 02:01:00,0.8753,0.87535,0.8752,0.8753,107200000.0
2009-05-21 02:02:00,0.8753,0.87565,0.8753,0.87545,155000000.0
2009-05-21 02:03:00,0.87555,0.87565,0.8754,0.87565,215600000.0
2009-05-21 02:04:00,0.87565,0.87575,0.87545,0.87545,286400000.0
2009-05-21 02:05:00,0.87545,0.8757,0.87545,0.8755,177000000.0
2009-05-21 02:06:00,0.8755,0.8757,0.87545,0.8757,102400000.0
2009-05-21 02:07:00,0.87565,0.8757,0.8756,0.87565,101800000.0
2009-05-21 02:08:00,0.8756,0.8757,0.87545,0.8755,208000000.0
2009-05-21 02:09:00,0.87555,0.87565,0.8754,0.87545,201000000.0
2009-05-21 02:10:00,0.87545,0.87545,0.87535,0.87545,154000000.0
2009-05-21 02:11:00,0.8754,0.87545,0.875,0.8753,169400000.0
2009-05-21 02:12:00,0.8753,0.8753,0.8753,0.8753,68400000.0
2009-05-21 02:13:00,0.8753,0.8753,0.8753,0.8753,56000000.0
2009-05-21 02:14:00,0.87525,0.8753,0.87505,0.8751,125300000.0
2009-05-21 02:15:00,0.8751,0.8752,0.875,0.875,154600000.0
2009-05-21 02:16:00,0.875,0.875,0.87495,0.875,70200000.0
2009-05-21 02:17:00,0.875,0.87525,0.875,0.8752,191600000.0
2009-05-21 02:18:00,0.8752,0.8752,0.875,0.875,119200000.0
2009-05-21 02:19:00,0.875,0.8751,0.875,0.8751,114600000.0
2009-05-21 02:20:00,0.8751,0.8752,0.875,0.8751,114800000.0
2009-05-21 02:21:00,0.8751,0.8752,0.8751,0.8751,104800000.0
2009-05-21 02:22:00,0.8751,0.8751,0.875,0.875,36800000.0
2009-05-21 02:23:00,0.875,0.875,0.875,0.875,92800000.0
2009-05-21 02:24:00,0.875,0.875,0.875,0.875,42400000.0
2009-05-21 02:25:00,0.875,0.87505,0.875,0.875,57600000.0
2009-05-21 02:26:00,0.875,0.875,0.875,0.875,82400000.0
2009-05-21 02:27:00,0.875,0.875,0.875,0.875,47200000.0
2009-05-21 02:28:00,0.875,0.875,0.875,0.875,29200000.0
2009-05-21 02:29:00,0.875,0.875,0.87465,0.87475,115200000.0
2009-05-21 02:30:00,0.87475,0.8749,0.87465,0.8749,170800000.0
2009-05-21 02:31:00,0.8749,0.87495,0.8749,0.87495,76000000.0
2009-05-21 02:32:00,0.87495,0.875,0.8748,0.87485,64800000.0
2009-05-21 02:33:00,0.87485,0.87495,0.8747,0.8748,189000000.0
2009-05-21 02:34:00,0.87475,0.875,0.8746,0.8749,192400000.0
2009-05-21 02:35:00,0.8749,0.87505,0.8748,0.8748,33600000.0
2009-05-21 02:36:00,0.8748,0.8749,0.8748,0.8749,37600000.0
2009-05-21 02:37:00,0.8749,0.8749,0.8747,0.87485,67600000.0
2009-05-21 02:38:00,0.87485,0.87485,0.8746,0.8746,104400000.0
2009-05-21 02:39:00,0.8745,0.8747,0.8745,0.87455,135800000.0
2009-05-21 02:40:00,0.8746,0.87465,0.87425,0.87425,130800000.0
2009-05-21 02:41:00,0.87425,0.8746,0.87425,0.8744,93200000.0
2009-05-21 02:42:00,0.8745,0.87465,0.8744,0.8744,108200000.0
2009-05-21 02:43:00,0.8745,0.8745,0.8745,0.8745,46800000.0
2009-05-21 02:44:00,0.8745,0.8746,0.8745,0.8746,23600000.0
2009-05-21 02:45:00,0.8746,0.8746,0.87455,0.87455,130800000.0
2009-05-21 02:46:00,0.87455,0.8746,0.8745,0.87455,47800000.0
2009-05-21 02:47:00,0.87455,0.87485,0.87455,0.87485,43600000.0
2009-05-21 02:48:00,0.87485,0.8749,0.87465,0.87465,132400000.0
2009-05-21 02:49:00,0.87465,0.8748,0.87465,0.8748,102400000.0
2009-05-21 02:50:00,0.8748,0.875,0.87475,0.87475,144200000.0
2009-05-21 02:51:00,0.8748,0.87505,0.87465,0.87475,267800000.0
2009-05-21 02:52:00,0.87475,0.8748,0.8747,0.87475,99800000.0
2009-05-21 02:53:00,0.87475,0.8748,0.8747,0.87475,188000000.0
2009-05-21 02:54:00,0.8748,0.87495,0.87475,0.8748,252400000.0
2009-05-21 02:55:00,0.8748,0.87505,0.87475,0.87485,232200000.0
2009-05-21 02:56:00,0.8748,0.8751,0.8748,0.875,108000000.0
2009-05-21 02:57:00,0.87475,0.8751,0.87475,0.87495,167000000.0
2009-05-21 02:58:00,0.87495,0.8751,0.87485,0.87495,100800000.0
2009-05-21 02:59:00,0.87495,0.8751,0.8747,0.87485,110800000.0
2009-05-21 03:00:00,0.87485,0.875,0.87475,0.8748,116400000.0
2009-05-21 03:01:00,0.8748,0.875,0.8748,0.87495,79200000.0
2009-05-21 03:02:00,0.875,0.875,0.87485,0.8749,105200000.0
2009-05-21 03:03:00,0.8749,0.8749,0.8748,0.8748,69800000.0
2009-05-21 03:04:00,0.8748,0.87495,0.8748,0.8749,71800000.0
2009-05-21 03:05:00,0.8749,0.875,0.87475,0.87485,105800000.0
2009-05-21 03:06:00,0.87495,0.87495,0.8748,0.87485,34000000.0
2009-05-21 03:07:00,0.8748,0.87485,0.87465,0.87475,128000000.0
2009-05-21 03:08:00,0.8747,0.87485,0.87465,0.87485,191600000.0
2009-05-21 03:09:00,0.87485,0.87485,0.8746,0.8747,140000000.0
2009-05-21 03:10:00,0.8747,0.87485,0.87465,0.8747,119000000.0
2009-05-21 03:11:00,0.87475,0.87505,0.87475,0.87485,143000000.0
2009-05-21 03:12:00,0.8749,0.87495,0.8748,0.87495,110800000.0
2009-05-21 03:13:00,0.8751,0.8751,0.8749,0.87495,71200000.0
2009-05-21 03:14:00,0.87495,0.87495,0.8748,0.87485,116400000.0
2009-05-21 03:15:00,0.8748,0.87485,0.8748,0.87485,111800000.0
2009-05-21 03:16:00,0.87485,0.87485,0.87475,0.8748,41400000.0
2009-05-21 03:17:00,0.87485,0.87485,0.87475,0.8748,83400000.0
2009-05-21 03:18:00,0.87485,0.87485,0.8748,0.87485,48800000.0
2009-05-21 03:19:00,0.8748,0.875,0.8747,0.8747,110200000.0
2009-05-21 03:20:00,0.8747,0.87475,0.8747,0.87475,74400000.0
2009-05-21 03:21:00,0.87475,0.8748,0.8746,0.8747,158700000.0
2009-05-21 03:22:00,0.87475,0.87555,0.8747,0.87505,231000000.0
2009-05-21 03:23:00,0.8751,0.87515,0.87485,0.8749,156600000.0
2009-05-21 03:24:00,0.8749,0.87495,0.8747,0.87485,150400000.0
2009-05-21 03:25:00,0.87485,0.87485,0.87475,0.87475,110800000.0
2009-05-21 03:26:00,0.87475,0.87485,0.87475,0.8748,87000000.0
2009-05-21 03:27:00,0.8748,0.8749,0.87475,0.8748,50600000.0
2009-05-21 03:28:00,0.8748,0.8748,0.87455,0.8746,41000000.0
2009-05-21 03:29:00,0.8746,0.8746,0.8746,0.8746,116600000.0
2009-05-21 03:30:00,0.8746,0.87475,0.8744,0.8746,91200000.0
2009-05-21 03:31:00,0.8746,0.8747,0.8745,0.8745,102000000.0
2009-05-21 03:32:00,0.8745,0.8747,0.8745,0.8747,132400000.0
2009-05-21 03:33:00,0.8747,0.87495,0.8746,0.8749,114000000.0
2009-05-21 03:34:00,0.8749,0.8749,0.87475,0.87485,116800000.0
2009-05-21 03:35:00,0.87485,0.87485,0.87475,0.87475,44400000.0
2009-05-21 03:36:00,0.8747,0.8749,0.8747,0.87485,73400000.0
2009-05-21 03:37:00,0.87485,0.875,0.87475,0.875,37800000.0
2009-05-21 03:38:00,0.875,0.8751,0.87495,0.87505,55600000.0
2009-05-21 03:39:00,0.87505,0.87505,0.8746,0.8746,52200000.0
2009-05-21 03:40:00,0.87465,0.87485,0.8746,0.87465,117400000.0
2009-05-21 03:41:00,0.87465,0.87475,0.8746,0.8747,88000000.0
2009-05-21 03:42:00,0.87475,0.87475,0.87445,0.8747,174800000.0
2009-05-21 03:43:00,0.87475,0.8748,0.8744,0.8745,100200000.0
2009-05-21 03:44:00,0.87445,0.87455,0.87435,0.8745,221600000.0
2009-05-21 03:45:00,0.8745,0.8747,0.8745,0.8747,76600000.0
2009-05-21 03:46:00,0.8747,0.8747,0.8747,0.8747,66800000.0
2009-05-21 03:47:00,0.8747,0.8747,0.8747,0.8747,48800000.0
2009-05-21 03:48:00,0.8747,0.8748,0.8747,0.8748,69600000.0
2009-05-21 03:49:00,0.87475,0.8749,0.8747,0.8749,140400000.0
2009-05-21 03:50:00,0.87485,0.87485,0.87425,0.8743,115000000.0
2009-05-21 03:51:00,0.87435,0.8745,0.87425,0.8745,68400000.0
2009-05-21 03:52:00,0.8745,0.87455,0.87445,0.87445,189600000.0
2009-05-21 03:53:00,0.87445,0.8745,0.87445,0.8745,65200000.0
2009-05-21 03:54:00,0.8745,0.8745,0.87445,0.8745,27400000.0
2009-05-21 03:55:00,0.8745,0.8745,0.8745,0.8745,14400000.0
2009-05-21 03:56:00,0.87445,0.8745,0.8744,0.8745,380000000.0
2009-05-21 03:57:00,0.8745,0.8745,0.8745,0.8745,31200000.0
2009-05-21 03:58:00,0.8745,0.8745,0.8745,0.8745,9600000.0
2009-05-21 03:59:00,0.8745,0.8745,0.87425,0.8743,122600000.0
2009-05-21 04:00:00,0.8743,0.8743,0.8743,0.8743,53600000.0
2009-05-21 04:01:00,0.8743,0.87435,0.8741,0.87435,85400000.0
2009-05-21 04:02:00,0.87435,0.87435,0.8743,0.87435,46000000.0
2009-05-21 04:03:00,0.87435,0.87435,0.87435,0.87435,12000000.0
2009-05-21 04:04:00,0.87435,0.87435,0.87435,0.87435,29200000.0
2009-05-21 04:05:00,0.87435,0.87435,0.8741,0.8742,191800000.0
2009-05-21 04:06:00,0.87415,0.8742,0.8741,0.87415,126000000.0
2009-05-21 04:07:00,0.8741,0.8742,0.8741,0.8742,82000000.0
2009-05-21 04:08:00,0.8742,0.8742,0.8738,0.874,140800000.0
2009-05-21 04:09:00,0.874,0.8743,0.874,0.87425,40400000.0
2009-05-21 04:10:00,0.87415,0.87425,0.8741,0.87415,139800000.0
2009-05-21 04:11:00,0.87415,0.8743,0.87415,0.87415,88400000.0
2009-05-21 04:12:00,0.87415,0.87435,0.874,0.874,71400000.0
2009-05-21 04:13:00,0.87405,0.87435,0.874,0.87425,115600000.0
2009-05-21 04:14:00,0.8744,0.8745,0.8742,0.8745,128000000.0
2009-05-21 04:15:00,0.8744,0.87445,0.87395,0.87395,191000000.0
2009-05-21 04:16:00,0.87395,0.8742,0.87395,0.8742,216200000.0
2009-05-21 04:17:00,0.8742,0.8743,0.8741,0.87415,167200000.0
2009-05-21 04:18:00,0.87415,0.87435,0.87415,0.87425,142000000.0
2009-05-21 04:19:00,0.8743,0.8744,0.8742,0.87425,142600000.0
2009-05-21 04:20:00,0.87425,0.87435,0.8742,0.8742,179800000.0
2009-05-21 04:21:00,0.8742,0.8744,0.8742,0.87435,160800000.0
2009-05-21 04:22:00,0.8743,0.87445,0.8743,0.8743,119200000.0
2009-05-21 04:23:00,0.8743,0.8745,0.8743,0.8744,30200000.0
2009-05-21 04:24:00,0.8744,0.8744,0.8744,0.8744,53600000.0
2009-05-21 04:25:00,0.8744,0.87445,0.87435,0.8744,144000000.0
2009-05-21 04:26:00,0.87435,0.8744,0.87435,0.8744,133000000.0
2009-05-21 04:27:00,0.87435,0.8744,0.8743,0.8743,126000000.0
2009-05-21 04:28:00,0.8743,0.8744,0.8743,0.8744,76600000.0
2009-05-21 04:29:00,0.8744,0.8744,0.8744,0.8744,19600000.0
2009-05-21 04:30:00,0.8744,0.8744,0.87415,0.8744,43400000.0
2009-05-21 04:31:00,0.8744,0.87445,0.87435,0.8744,65400000.0
2009-05-21 04:32:00,0.8744,0.87455,0.87435,0.8744,64400000.0
2009-05-21 04:33:00,0.8744,0.8744,0.8741,0.8742,58100000.0
2009-05-21 04:34:00,0.8742,0.8742,0.8739,0.874,61400000.0
2009-05-21 04:35:00,0.8739,0.874,0.8739,0.87395,118200000.0
2009-05-21 04:36:00,0.8739,0.874,0.87345,0.87345,144600000.0
2009-05-21 04:37:00,0.8735,0.8735,0.8731,0.87325,190600000.0
2009-05-21 04:38:00,0.87325,0.87325,0.87285,0.87285,110600000.0
2009-05-21 04:39:00,0.8729,0.873,0.8729,0.873,50400000.0
2009-05-21 04:40:00,0.873,0.87355,0.873,0.8732,172400000.0
2009-05-21 04:41:00,0.8732,0.8733,0.87315,0.87325,234600000.0
2009-05-21 04:42:00,0.87325,0.8735,0.87325,0.87335,246200000.0
2009-05-21 04:43:00,0.87345,0.8735,0.87335,0.87335,74400000.0
2009-05-21 04:44:00,0.87335,0.8736,0.8733,0.87345,106000000.0
2009-05-21 04:45:00,0.87345,0.87355,0.8732,0.87335,103499999.0
2009-05-21 04:46:00,0.87335,0.8736,0.87335,0.87345,91000000.0
2009-05-21 04:47:00,0.8735,0.8735,0.8734,0.8735,34000000.0
2009-05-21 04:48:00,0.8735,0.87355,0.8734,0.8735,129600000.0
2009-05-21 04:49:00,0.8735,0.87365,0.8734,0.87345,193000000.0
2009-05-21 04:50:00,0.87345,0.8735,0.8732,0.8732,38000000.0
2009-05-21 04:51:00,0.8732,0.8733,0.8732,0.87325,55200000.0
2009-05-21 04:52:00,0.8733,0.8733,0.8733,0.8733,47400000.0
2009-05-21 04:53:00,0.8733,0.8734,0.87325,0.87335,90400000.0
2009-05-21 04:54:00,0.87335,0.87345,0.87325,0.8733,178800000.0
2009-05-21 04:55:00,0.8734,0.8734,0.87325,0.8733,103000000.0
2009-05-21 04:56:00,0.87335,0.87345,0.8732,0.8732,166200000.0
2009-05-21 04:57:00,0.8732,0.8733,0.8732,0.8733,37400000.0
2009-05-21 04:58:00,0.8732,0.8733,0.8732,0.8732,131200000.0
2009-05-21 04:59:00,0.87325,0.8734,0.8732,0.8733,77200000.0
2009-05-21 05:00:00,0.8732,0.8733,0.8732,0.8733,122200000.0
2009-05-21 05:01:00,0.8733,0.87335,0.87325,0.8733,121400000.0
2009-05-21 05:02:00,0.8733,0.8733,0.8733,0.8733,40400000.0
2009-05-21 05:03:00,0.8733,0.8733,0.87325,0.8733,62400000.0
2009-05-21 05:04:00,0.8733,0.8733,0.8733,0.8733,17800000.0
2009-05-21 05:05:00,0.8733,0.8733,0.87295,0.87295,197800000.0
2009-05-21 05:06:00,0.87295,0.873,0.87295,0.87295,83400000.0
2009-05-21 05:07:00,0.87295,0.87305,0.87295,0.87305,123000000.0
2009-05-21 05:08:00,0.87305,0.8731,0.873,0.8731,201200000.0
2009-05-21 05:09:00,0.8731,0.8731,0.8731,0.8731,80400000.0
2009-05-21 05:10:00,0.8731,0.8731,0.8731,0.8731,77200000.0
2009-05-21 05:11:00,0.8731,0.8731,0.8731,0.8731,44000000.0
2009-05-21 05:12:00,0.8731,0.8732,0.8731,0.8732,61000000.0
2009-05-21 05:13:00,0.8731,0.87325,0.8731,0.8732,43200000.0
2009-05-21 05:14:00,0.8732,0.8733,0.8731,0.8732,73000000.0
2009-05-21 05:15:00,0.8732,0.87335,0.8732,0.8732,46400000.0
2009-05-21 05:16:00,0.8732,0.8734,0.8732,0.8734,48600000.0
2009-05-21 05:17:00,0.8734,0.8734,0.8733,0.8733,18400000.0
2009-05-21 05:18:00,0.8733,0.8733,0.8731,0.8731,59000000.0
2009-05-21 05:19:00,0.8731,0.8731,0.8731,0.8731,21600000.0
2009-05-21 05:20:00,0.8731,0.8731,0.8731,0.8731,82800000.0
2009-05-21 05:21:00,0.87305,0.8731,0.873,0.8731,174600000.0
2009-05-21 05:22:00,0.8731,0.8734,0.873,0.87305,151200000.0
2009-05-21 05:23:00,0.87305,0.8731,0.873,0.873,78400000.0
2009-05-21 05:24:00,0.873,0.87325,0.873,0.87325,145600000.0
2009-05-21 05:25:00,0.8733,0.87335,0.8732,0.8733,65600000.0
2009-05-21 05:26:00,0.87335,0.87335,0.8733,0.8733,37000000.0
2009-05-21 05:27:00,0.8733,0.8733,0.87315,0.8733,50400000.0
2009-05-21 05:28:00,0.87315,0.8733,0.87315,0.8733,21400000.0
2009-05-21 05:29:00,0.8733,0.8733,0.8733,0.8733,10400000.0
2009-05-21 05:30:00,0.8733,0.8733,0.8732,0.8733,26600000.0
2009-05-21 05:31:00,0.8733,0.8733,0.87325,0.87325,36800000.0
2009-05-21 05:32:00,0.8733,0.8733,0.87325,0.8733,42400000.0
2009-05-21 05:33:00,0.8733,0.8733,0.8733,0.8733,13600000.0
2009-05-21 05:34:00,0.8733,0.8733,0.8733,0.8733,22800000.0
2009-05-21 05:35:00,0.8733,0.8733,0.873,0.8731,128600000.0
2009-05-21 05:36:00,0.8731,0.8731,0.8731,0.8731,36800000.0
2009-05-21 05:37:00,0.8731,0.8734,0.8731,0.8731,135600000.0
2009-05-21 05:38:00,0.8732,0.8732,0.8731,0.8731,40800000.0
2009-05-21 05:39:00,0.8731,0.8731,0.873,0.873,41600000.0
2009-05-21 05:40:00,0.873,0.873,0.873,0.873,70000000.0
2009-05-21 05:41:00,0.873,0.873,0.87295,0.873,79200000.0
2009-05-21 05:42:00,0.873,0.8731,0.873,0.873,47600000.0
2009-05-21 05:43:00,0.873,0.873,0.873,0.873,82000000.0
2009-05-21 05:44:00,0.873,0.873,0.873,0.873,16800000.0
2009-05-21 05:45:00,0.873,0.8731,0.873,0.873,77400000.0
2009-05-21 05:46:00,0.873,0.873,0.873,0.873,19200000.0
2009-05-21 05:47:00,0.873,0.8731,0.873,0.8731,42600000.0
2009-05-21 05:48:00,0.873,0.873,0.873,0.873,5600000.0
2009-05-21 05:49:00,0.873,0.8731,0.873,0.873,51000000.0
2009-05-21 05:50:00,0.8731,0.8731,0.873,0.873,12200000.0
2009-05-21 05:51:00,0.873,0.8731,0.873,0.8731,29400000.0
2009-05-21 05:52:00,0.8731,0.87315,0.873,0.87315,76600000.0
2009-05-21 05:53:00,0.87315,0.8732,0.87305,0.8731,44000000.0
2009-05-21 05:54:00,0.8731,0.8731,0.873,0.873,28800000.0
2009-05-21 05:55:00,0.873,0.873,0.873,0.873,87600000.0
2009-05-21 05:56:00,0.873,0.8731,0.873,0.8731,29000000.0
2009-05-21 05:57:00,0.8731,0.87325,0.8731,0.87325,48000000.0
2009-05-21 05:58:00,0.87325,0.8733,0.87325,0.87325,23600000.0
2009-05-21 05:59:00,0.87335,0.87335,0.87325,0.87335,79000000.0
2009-05-21 06:00:00,0.87335,0.87335,0.87315,0.87325,94600000.0
2009-05-21 06:01:00,0.8733,0.8733,0.8733,0.8733,4000000.0
2009-05-21 06:02:00,0.8732,0.8734,0.8732,0.8733,36000000.0
2009-05-21 06:03:00,0.87335,0.8734,0.8733,0.8733,19400000.0
2009-05-21 06:04:00,0.8733,0.8734,0.87325,0.8733,28400000.0
2009-05-21 06:05:00,0.8733,0.8733,0.8732,0.8732,47800000.0
2009-05-21 06:06:00,0.8732,0.8735,0.8732,0.87345,181200000.0
2009-05-21 06:07:00,0.87345,0.87345,0.87325,0.87325,107400000.0
2009-05-21 06:08:00,0.87325,0.87335,0.87325,0.87325,174200000.0
2009-05-21 06:09:00,0.87325,0.8734,0.87325,0.8734,76200000.0
2009-05-21 06:10:00,0.87345,0.8735,0.87345,0.8735,8000000.0
2009-05-21 06:11:00,0.87345,0.8735,0.87345,0.8735,3000000.0
2009-05-21 06:12:00,0.87345,0.87345,0.87345,0.87345,6000000.0
2009-05-21 06:13:00,0.87345,0.87345,0.8733,0.8733,18200000.0
2009-05-21 06:14:00,0.87335,0.8735,0.87335,0.8735,7000000.0
2009-05-21 06:15:00,0.87355,0.87355,0.87345,0.8735,9000000.0
2009-05-21 06:16:00,0.87323,0.87336,0.87306,0.87312,142800000.0
2009-05-21 06:17:00,0.8734,0.8734,0.8734,0.8734,20200000.0
2009-05-21 06:18:00,0.87345,0.8735,0.87345,0.8735,86800000.0
2009-05-21 06:19:00,0.87355,0.87355,0.87355,0.87355,33400000.0
2009-05-21 06:20:00,0.87355,0.87355,0.8734,0.87355,87200000.0
2009-05-21 06:21:00,0.87355,0.87355,0.87355,0.87355,5200000.0
2009-05-21 06:22:00,0.87355,0.87355,0.87355,0.87355,5200000.0
2009-05-21 06:23:00,0.87333,0.87354,0.87333,0.87354,192800000.0
2009-05-21 06:24:00,0.87345,0.8735,0.87345,0.87345,16800000.0
2009-05-21 06:25:00,0.87345,0.8735,0.87345,0.8735,38800000.0
2009-05-21 06:26:00,0.87345,0.8735,0.87345,0.8735,36800000.0
2009-05-21 06:27:00,0.8735,0.8735,0.8735,0.8735,6000000.0
2009-05-21 06:28:00,0.87355,0.8736,0.87345,0.8735,80200000.0
2009-05-21 06:29:00,0.8735,0.87355,0.8735,0.8735,34800000.0
2009-05-21 06:30:00,0.87345,0.8735,0.87345,0.8735,32200000.0
2009-05-21 06:31:00,0.8735,0.87355,0.8735,0.8735,21800000.0
2009-05-21 06:32:00,0.8734,0.87343,0.87338,0.87343,35200000.0
2009-05-21 06:33:00,0.8735,0.8736,0.8735,0.8735,26800000.0
2009-05-21 06:34:00,0.8735,0.87355,0.87345,0.8735,91000000.0
2009-05-21 06:35:00,0.8735,0.87355,0.8735,0.8735,87000000.0
2009-05-21 06:36:00,0.8735,0.8737,0.8735,0.8736,81000000.0
2009-05-21 06:37:00,0.8736,0.8736,0.87345,0.87345,192600000.0
2009-05-21 06:38:00,0.8734,0.87345,0.87325,0.87335,87000000.0
2009-05-21 06:39:00,0.87335,0.87335,0.873,0.8731,150400000.0
2009-05-21 06:40:00,0.8731,0.87335,0.8731,0.87335,175800000.0
2009-05-21 06:41:00,0.87335,0.87335,0.8733,0.8733,122400000.0
2009-05-21 06:42:00,0.8733,0.8734,0.873,0.87325,230600000.0
2009-05-21 06:43:00,0.87335,0.8735,0.87325,0.87335,121600000.0
2009-05-21 06:44:00,0.87335,0.8735,0.87325,0.87335,160100000.0
2009-05-21 06:45:00,0.87335,0.8734,0.8732,0.8732,91000000.0
2009-05-21 06:46:00,0.8732,0.8733,0.87305,0.87305,242600000.0
2009-05-21 06:47:00,0.87315,0.87335,0.87305,0.87315,219200000.0
2009-05-21 06:48:00,0.87315,0.8734,0.873,0.87335,181600000.0
2009-05-21 06:49:00,0.87335,0.8735,0.87335,0.87335,83000000.0
2009-05-21 06:50:00,0.87335,0.8734,0.87315,0.87315,130600000.0
2009-05-21 06:51:00,0.87315,0.87335,0.87315,0.8733,194000000.0
2009-05-21 06:52:00,0.8733,0.87335,0.8732,0.87325,95600000.0
2009-05-21 06:53:00,0.87325,0.87325,0.8732,0.87325,48000000.0
2009-05-21 06:54:00,0.87325,0.8734,0.8731,0.8733,158600000.0
2009-05-21 06:55:00,0.87335,0.8734,0.87315,0.8732,176600000.0
2009-05-21 06:56:00,0.87335,0.8735,0.8733,0.8733,139000000.0
2009-05-21 06:57:00,0.8733,0.8734,0.8731,0.8734,107000000.0
2009-05-21 06:58:00,0.87335,0.87335,0.87315,0.87325,72200000.0
2009-05-21 06:59:00,0.8733,0.87345,0.87325,0.87325,66000000.0
2009-05-21 07:00:00,0.8733,0.87345,0.87325,0.8734,62400000.0
2009-05-21 07:01:00,0.8734,0.8734,0.8733,0.87335,32600000.0
2009-05-21 07:02:00,0.87335,0.87335,0.87315,0.8732,110800000.0
2009-05-21 07:03:00,0.8732,0.87345,0.8732,0.87345,124600000.0
2009-05-21 07:04:00,0.87355,0.87355,0.87315,0.8734,93800000.0
2009-05-21 07:05:00,0.87365,0.87365,0.8734,0.8734,51800000.0
2009-05-21 07:06:00,0.8734,0.87345,0.8734,0.87345,20000000.0
2009-05-21 07:07:00,0.8734,0.8736,0.8734,0.8735,144000000.0
2009-05-21 07:08:00,0.8735,0.87365,0.8735,0.8736,80400000.0
2009-05-21 07:09:00,0.8736,0.8737,0.87345,0.87345,178200000.0
2009-05-21 07:10:00,0.8735,0.8736,0.8735,0.8736,155000000.0
2009-05-21 07:11:00,0.8736,0.87365,0.8731,0.87315,234800000.0
2009-05-21 07:12:00,0.87315,0.8734,0.873,0.8734,240600000.0
2009-05-21 07:13:00,0.87335,0.8734,0.87315,0.87325,190000000.0
2009-05-21 07:14:00,0.8732,0.87325,0.87315,0.87315,44000000.0
2009-05-21 07:15:00,0.87315,0.87335,0.87315,0.8733,17200000.0
2009-05-21 07:16:00,0.8733,0.87345,0.87325,0.87345,80800000.0
2009-05-21 07:17:00,0.87345,0.87345,0.8733,0.8733,75800000.0
2009-05-21 07:18:00,0.8734,0.8735,0.8731,0.87335,214400000.0
2009-05-21 07:19:00,0.87335,0.8734,0.87315,0.8732,155200000.0
2009-05-21 07:20:00,0.8732,0.8732,0.87315,0.87315,73200000.0
2009-05-21 07:21:00,0.87315,0.8732,0.87315,0.87315,57800000.0
2009-05-21 07:22:00,0.8732,0.87325,0.8732,0.87325,41400000.0
2009-05-21 07:23:00,0.87315,0.87315,0.873,0.873,107600000.0
2009-05-21 07:24:00,0.873,0.8731,0.873,0.873,101000000.0
2009-05-21 07:25:00,0.873,0.8731,0.873,0.8731,185800000.0
2009-05-21 07:26:00,0.8731,0.87325,0.87305,0.8732,155600000.0
2009-05-21 07:27:00,0.8731,0.8732,0.873,0.873,104400000.0
2009-05-21 07:28:00,0.87305,0.8732,0.87305,0.8731,80800000.0
2009-05-21 07:29:00,0.8732,0.87345,0.87315,0.8733,138200000.0
2009-05-21 07:30:00,0.8733,0.8734,0.8731,0.87315,182200000.0
2009-05-21 07:31:00,0.87315,0.87355,0.87315,0.87355,203400000.0
2009-05-21 07:32:00,0.8735,0.87355,0.8735,0.8735,35400000.0
2009-05-21 07:33:00,0.8735,0.8736,0.8734,0.8736,30400000.0
2009-05-21 07:34:00,0.8736,0.8737,0.8736,0.8737,17200000.0
2009-05-21 07:35:00,0.8737,0.8737,0.8735,0.8737,66600000.0
2009-05-21 07:36:00,0.8736,0.8737,0.8736,0.8737,43800000.0
2009-05-21 07:37:00,0.8737,0.87375,0.87355,0.87355,107400000.0
2009-05-21 07:38:00,0.87355,0.8736,0.8735,0.8736,95400000.0
2009-05-21 07:39:00,0.8736,0.8737,0.8735,0.8736,65400000.0
2009-05-21 07:40:00,0.87355,0.87355,0.8734,0.8735,168000000.0
2009-05-21 07:41:00,0.8735,0.87355,0.8731,0.87355,173400000.0
2009-05-21 07:42:00,0.87355,0.87355,0.87325,0.87355,133200000.0
2009-05-21 07:43:00,0.87355,0.87355,0.8734,0.8735,77400000.0
2009-05-21 07:44:00,0.87345,0.87355,0.87345,0.8735,20000000.0
2009-05-21 07:45:00,0.8735,0.87355,0.8735,0.8735,57600000.0
2009-05-21 07:46:00,0.8735,0.8735,0.8735,0.8735,43200000.0
2009-05-21 07:47:00,0.8735,0.8735,0.8735,0.8735,31600000.0
2009-05-21 07:48:00,0.8735,0.8735,0.8735,0.8735,42800000.0
2009-05-21 07:49:00,0.8735,0.8735,0.8735,0.8735,8400000.0
2009-05-21 07:50:00,0.8735,0.8735,0.8735,0.8735,19200000.0
2009-05-21 07:51:00,0.87355,0.87355,0.87355,0.87355,4800000.0
2009-05-21 07:52:00,0.87355,0.87355,0.87355,0.87355,12400000.0
2009-05-21 07:53:00,0.87355,0.87355,0.8735,0.87355,10000000.0
2009-05-21 07:54:00,0.87355,0.8736,0.87355,0.87355,48800000.0
2009-05-21 07:55:00,0.87355,0.87355,0.8735,0.8735,28800000.0
2009-05-21 07:56:00,0.87355,0.8737,0.8735,0.8736,23600000.0
2009-05-21 07:57:00,0.8735,0.8735,0.8735,0.8735,11200000.0
2009-05-21 07:58:00,0.8735,0.8735,0.8735,0.8735,51600000.0
2009-05-21 07:59:00,0.8735,0.87355,0.87325,0.8735,214000000.0
2009-05-21 08:00:00,0.8735,0.87355,0.8735,0.87355,77600000.0
2009-05-21 08:01:00,0.87355,0.87355,0.8732,0.87325,266200000.0
2009-05-21 08:02:00,0.8733,0.87335,0.8732,0.87325,476800000.0
2009-05-21 08:03:00,0.8733,0.8733,0.87295,0.87305,424000000.0
2009-05-21 08:04:00,0.87305,0.8731,0.8728,0.8729,234600001.0
2009-05-21 08:05:00,0.87285,0.87305,0.8728,0.8729,243800000.0
2009-05-21 08:06:00,0.87285,0.87335,0.8728,0.87335,163400000.0
2009-05-21 08:07:00,0.8732,0.87335,0.8729,0.8732,250100000.0
2009-05-21 08:08:00,0.8732,0.8732,0.8728,0.8728,351200000.0
2009-05-21 08:09:00,0.8728,0.8734,0.87275,0.87325,325800000.0
2009-05-21 08:10:00,0.8734,0.87365,0.87325,0.87355,188800000.0
2009-05-21 08:11:00,0.8735,0.87395,0.8735,0.8738,211400000.0
2009-05-21 08:12:00,0.8738,0.8738,0.87345,0.87345,149200000.0
2009-05-21 08:13:00,0.87345,0.8735,0.87315,0.87345,293400000.0
2009-05-21 08:14:00,0.87345,0.8736,0.8734,0.87355,305000000.0
2009-05-21 08:15:00,0.87355,0.87385,0.87345,0.87375,135200000.0
2009-05-21 08:16:00,0.8737,0.8741,0.8737,0.874,129000000.0
2009-05-21 08:17:00,0.874,0.874,0.87335,0.8738,141600000.0
2009-05-21 08:18:00,0.8738,0.8738,0.8738,0.8738,97000000.0
2009-05-21 08:19:00,0.8738,0.87395,0.87375,0.8738,186700000.0
2009-05-21 08:20:00,0.8739,0.874,0.8738,0.874,98200000.0
2009-05-21 08:21:00,0.874,0.874,0.8735,0.8735,96200000.0
2009-05-21 08:22:00,0.8735,0.87355,0.87345,0.8735,78600000.0
2009-05-21 08:23:00,0.8735,0.87355,0.8735,0.87355,93600000.0
2009-05-21 08:24:00,0.87355,0.8736,0.87335,0.87345,252100000.0
2009-05-21 08:25:00,0.87345,0.87355,0.87315,0.87315,131399999.0
2009-05-21 08:26:00,0.87315,0.87315,0.87305,0.87305,139200000.0
2009-05-21 08:27:00,0.8731,0.8733,0.8728,0.8732,214000001.0
2009-05-21 08:28:00,0.8732,0.87325,0.87315,0.87315,168000000.0
2009-05-21 08:29:00,0.87315,0.87325,0.87315,0.87315,205000000.0
2009-05-21 08:30:00,0.8733,0.87335,0.87315,0.8733,150600000.0
2009-05-21 08:31:00,0.8732,0.8734,0.87305,0.8732,384800000.0
2009-05-21 08:32:00,0.8732,0.8733,0.8729,0.873,195200000.0
2009-05-21 08:33:00,0.87295,0.87305,0.87265,0.8727,328000000.0
2009-05-21 08:34:00,0.8727,0.873,0.8727,0.8728,330800000.0
2009-05-21 08:35:00,0.8728,0.8729,0.8727,0.87275,241200000.0
2009-05-21 08:36:00,0.87275,0.87315,0.8727,0.873,481000000.0
2009-05-21 08:37:00,0.873,0.8731,0.87285,0.8729,283000000.0
2009-05-21 08:38:00,0.8729,0.87315,0.8728,0.87295,291600000.0
2009-05-21 08:39:00,0.873,0.873,0.87275,0.8729,243200000.0
2009-05-21 08:40:00,0.8729,0.873,0.8727,0.87295,376800000.0
2009-05-21 08:41:00,0.87295,0.87315,0.87295,0.873,433200000.0
2009-05-21 08:42:00,0.87305,0.87315,0.8728,0.8731,301200000.0
2009-05-21 08:43:00,0.87305,0.87325,0.87305,0.8731,178500000.0
2009-05-21 08:44:00,0.8731,0.87335,0.8728,0.8728,273800000.0
2009-05-21 08:45:00,0.8728,0.87315,0.8727,0.87305,370800000.0
2009-05-21 08:46:00,0.8731,0.87325,0.873,0.87325,204999999.0
2009-05-21 08:47:00,0.8732,0.8732,0.87295,0.87305,195200000.0
2009-05-21 08:48:00,0.87305,0.8731,0.87295,0.87295,129800000.0
2009-05-21 08:49:00,0.8731,0.87315,0.8729,0.8729,303400000.0
2009-05-21 08:50:00,0.8729,0.87305,0.8729,0.873,197600000.0
2009-05-21 08:51:00,0.87295,0.8732,0.8729,0.8732,290200000.0
2009-05-21 08:52:00,0.8732,0.87325,0.87295,0.87305,154800000.0
2009-05-21 08:53:00,0.87305,0.87315,0.8728,0.87305,216199999.0
2009-05-21 08:54:00,0.8731,0.8731,0.87295,0.87295,152200000.0
2009-05-21 08:55:00,0.87295,0.87305,0.87285,0.8729,249000000.0
2009-05-21 08:56:00,0.8729,0.8729,0.87275,0.87285,191800003.0
2009-05-21 08:57:00,0.87285,0.87305,0.8727,0.87295,315600002.0
2009-05-21 08:58:00,0.87295,0.87325,0.8727,0.87275,759400001.0
2009-05-21 08:59:00,0.87275,0.8728,0.8727,0.8727,642799997.0
2009-05-21 09:00:00,0.8727,0.87275,0.8724,0.87255,638599997.0
2009-05-21 09:01:00,0.87255,0.8726,0.8722,0.8722,769600002.0
2009-05-21 09:02:00,0.8722,0.87275,0.8722,0.8726,550200000.0
2009-05-21 09:03:00,0.8726,0.8729,0.8726,0.8729,375400000.0
2009-05-21 09:04:00,0.8728,0.87305,0.8728,0.87305,256400000.0
2009-05-21 09:05:00,0.87305,0.8735,0.87305,0.87345,496000000.0
2009-05-21 09:06:00,0.8735,0.8735,0.87305,0.87305,410400000.0
2009-05-21 09:07:00,0.87305,0.8732,0.8729,0.87295,582000000.0
2009-05-21 09:08:00,0.873,0.87325,0.87245,0.87255,613800000.0
2009-05-21 09:09:00,0.87245,0.8729,0.87245,0.8728,487400000.0
2009-05-21 09:10:00,0.8728,0.873,0.8725,0.87265,303800000.0
2009-05-21 09:11:00,0.87265,0.8728,0.87265,0.8727,340200000.0
2009-05-21 09:12:00,0.8727,0.87285,0.87255,0.8727,538600000.0
2009-05-21 09:13:00,0.8727,0.8729,0.8725,0.8725,512200000.0
2009-05-21 09:14:00,0.8725,0.87285,0.87245,0.87245,543400001.0
2009-05-21 09:15:00,0.87245,0.87265,0.87245,0.87255,395000000.0
2009-05-21 09:16:00,0.87265,0.87275,0.8725,0.87255,547400000.0
2009-05-21 09:17:00,0.87265,0.87285,0.8725,0.87275,562399999.0
2009-05-21 09:18:00,0.87275,0.87285,0.87255,0.8728,460999999.0
2009-05-21 09:19:00,0.87275,0.8728,0.8726,0.8727,493400000.0
2009-05-21 09:20:00,0.87265,0.8728,0.8725,0.87255,424800000.0
2009-05-21 09:21:00,0.87255,0.8726,0.8725,0.8726,445800001.0
2009-05-21 09:22:00,0.8726,0.8727,0.87245,0.87265,488400000.0
2009-05-21 09:23:00,0.8727,0.8727,0.87225,0.87265,633499999.0
2009-05-21 09:24:00,0.8726,0.87285,0.8726,0.8726,363600000.0
2009-05-21 09:25:00,0.8726,0.87275,0.8724,0.8725,520800001.0
2009-05-21 09:26:00,0.8725,0.87255,0.8725,0.87255,459399995.0
2009-05-21 09:27:00,0.87255,0.8727,0.8725,0.87255,260800000.0
2009-05-21 09:28:00,0.8726,0.8728,0.87255,0.87265,473400000.0
2009-05-21 09:29:00,0.87265,0.87275,0.8726,0.8727,389800000.0
2009-05-21 09:30:00,0.8726,0.8728,0.8726,0.87265,365400000.0
2009-05-21 09:31:00,0.87265,0.87295,0.8726,0.87285,205600000.0
2009-05-21 09:32:00,0.87285,0.8732,0.87285,0.87295,467000000.0
2009-05-21 09:33:00,0.87295,0.873,0.87245,0.87265,603400000.0
2009-05-21 09:34:00,0.87265,0.8728,0.87265,0.87265,356400000.0
2009-05-21 09:35:00,0.8726,0.8733,0.8726,0.87315,599000000.0
2009-05-21 09:36:00,0.87315,0.87355,0.87315,0.8734,428600000.0
2009-05-21 09:37:00,0.8735,0.87365,0.8733,0.8736,540600000.0
2009-05-21 09:38:00,0.8736,0.8736,0.87335,0.87345,401600000.0
2009-05-21 09:39:00,0.87345,0.87345,0.87315,0.87315,220400000.0
2009-05-21 09:40:00,0.87315,0.87355,0.87315,0.87325,504800001.0
2009-05-21 09:41:00,0.87325,0.8735,0.87325,0.8734,340000000.0
2009-05-21 09:42:00,0.8734,0.8737,0.87335,0.8737,291600000.0
2009-05-21 09:43:00,0.8737,0.8738,0.8736,0.87375,386000000.0
2009-05-21 09:44:00,0.8738,0.8739,0.87365,0.8737,601000000.0
2009-05-21 09:45:00,0.87365,0.8738,0.87365,0.8738,270200000.0
2009-05-21 09:46:00,0.8738,0.8739,0.87365,0.8737,485799999.0
2009-05-21 09:47:00,0.8737,0.8737,0.8734,0.87345,271000000.0
2009-05-21 09:48:00,0.87355,0.8736,0.8735,0.8736,116200000.0
2009-05-21 09:49:00,0.87355,0.87365,0.87355,0.87365,81400000.0
2009-05-21 09:50:00,0.8736,0.8738,0.8736,0.87375,159200000.0
2009-05-21 09:51:00,0.8738,0.8742,0.8738,0.87395,558200000.0
2009-05-21 09:52:00,0.87385,0.8741,0.8738,0.8739,358800000.0
2009-05-21 09:53:00,0.8739,0.8739,0.87345,0.87385,353400000.0
2009-05-21 09:54:00,0.8739,0.874,0.8737,0.87385,347600000.0
2009-05-21 09:55:00,0.8738,0.87395,0.8738,0.8739,116000000.0
2009-05-21 09:56:00,0.8739,0.8739,0.8735,0.8735,313600000.0
2009-05-21 09:57:00,0.8735,0.8738,0.8735,0.87375,209000000.0
2009-05-21 09:58:00,0.87375,0.87375,0.87325,0.87325,257800000.0
2009-05-21 09:59:00,0.8734,0.8734,0.8731,0.87325,214400000.0
2009-05-21 10:00:00,0.87315,0.87325,0.873,0.87305,449200000.0
2009-05-21 10:01:00,0.87305,0.87325,0.87285,0.87305,375800000.0
2009-05-21 10:02:00,0.87305,0.87325,0.87305,0.8732,234000000.0
2009-05-21 10:03:00,0.8732,0.8732,0.8731,0.8731,306600000.0
2009-05-21 10:04:00,0.8731,0.8731,0.8724,0.87245,624200000.0
2009-05-21 10:05:00,0.8725,0.87295,0.8725,0.87295,493000000.0
2009-05-21 10:06:00,0.87295,0.873,0.8728,0.87285,451600000.0
2009-05-21 10:07:00,0.87285,0.87315,0.8728,0.87305,301000000.0
2009-05-21 10:08:00,0.87305,0.8734,0.87285,0.87315,459800000.0
2009-05-21 10:09:00,0.87315,0.87345,0.87315,0.8733,265600000.0
2009-05-21 10:10:00,0.8733,0.8736,0.87325,0.8736,289400000.0
2009-05-21 10:11:00,0.87355,0.87405,0.8735,0.87405,397600000.0
2009-05-21 10:12:00,0.87405,0.87405,0.87375,0.87395,251000000.0
2009-05-21 10:13:00,0.87395,0.8744,0.87395,0.8744,236800000.0
2009-05-21 10:14:00,0.8745,0.8748,0.8743,0.8748,385560000.0
2009-05-21 10:15:00,0.8748,0.8749,0.8746,0.8746,371800000.0
2009-05-21 10:16:00,0.8746,0.87485,0.8745,0.87455,538200000.0
2009-05-21 10:17:00,0.8745,0.8747,0.87445,0.87455,263600000.0
2009-05-21 10:18:00,0.8746,0.8747,0.8745,0.87465,374700000.0
2009-05-21 10:19:00,0.8746,0.87465,0.87425,0.8746,354599998.0
2009-05-21 10:20:00,0.8746,0.87545,0.87455,0.8752,405600000.0
2009-05-21 10:21:00,0.87515,0.8757,0.8751,0.87565,372200000.0
2009-05-21 10:22:00,0.8756,0.87585,0.8755,0.87575,246600000.0
2009-05-21 10:23:00,0.87575,0.879,0.87575,0.879,346800001.0
2009-05-21 10:24:00,0.879,0.87935,0.87815,0.87825,603000002.0
2009-05-21 10:25:00,0.87825,0.87875,0.87825,0.8785,706699997.0
2009-05-21 10:26:00,0.8785,0.8812,0.8785,0.88045,368900000.0
2009-05-21 10:27:00,0.88025,0.8829,0.88025,0.88265,542000000.0
2009-05-21 10:28:00,0.8826,0.8828,0.88145,0.8819,747999999.0
2009-05-21 10:29:00,0.8819,0.88195,0.8807,0.88125,406360000.0
2009-05-21 10:30:00,0.88135,0.8819,0.88065,0.88085,476900000.0
2009-05-21 10:31:00,0.88085,0.8816,0.8804,0.8816,431459999.0
2009-05-21 10:32:00,0.8815,0.88215,0.8814,0.882,457800000.0
2009-05-21 10:33:00,0.88205,0.88355,0.882,0.88355,534000000.0
2009-05-21 10:34:00,0.88355,0.88375,0.88345,0.88365,769400002.0
2009-05-21 10:35:00,0.88365,0.88365,0.88325,0.88345,752799999.0
2009-05-21 10:36:00,0.88345,0.88355,0.8824,0.8826,734600001.0
2009-05-21 10:37:00,0.8826,0.8827,0.88205,0.88235,443400000.0
2009-05-21 10:38:00,0.88235,0.8827,0.88225,0.8824,661800000.0
2009-05-21 10:39:00,0.8824,0.88365,0.8824,0.8834,442800000.0
2009-05-21 10:40:00,0.8834,0.8842,0.8833,0.8842,471000000.0
2009-05-21 10:41:00,0.8842,0.88505,0.8841,0.8849,726200005.0
2009-05-21 10:42:00,0.8849,0.8858,0.8847,0.88525,654600000.0
2009-05-21 10:43:00,0.88525,0.88545,0.885,0.8854,630829999.0
2009-05-21 10:44:00,0.8854,0.8854,0.88395,0.884,545100000.0
2009-05-21 10:45:00,0.884,0.88475,0.88395,0.88475,745600000.0
2009-05-21 10:46:00,0.88475,0.88505,0.88445,0.88445,656199999.0
2009-05-21 10:47:00,0.88445,0.88475,0.884,0.88465,491200000.0
2009-05-21 10:48:00,0.8847,0.8855,0.8845,0.88495,360000000.0
2009-05-21 10:49:00,0.8849,0.88525,0.8848,0.88525,309400000.0
2009-05-21 10:50:00,0.88525,0.887,0.8852,0.8866,522900000.0
2009-05-21 10:51:00,0.8866,0.88665,0.88555,0.88565,507899999.0
2009-05-21 10:52:00,0.88555,0.8857,0.88475,0.88475,474000000.0
2009-05-21 10:53:00,0.88475,0.8854,0.8845,0.88515,501000000.0
2009-05-21 10:54:00,0.88515,0.8858,0.8848,0.8857,378600000.0
2009-05-21 10:55:00,0.8857,0.8858,0.88545,0.88545,594400000.0
2009-05-21 10:56:00,0.8854,0.8854,0.8844,0.88445,382200001.0
2009-05-21 10:57:00,0.88445,0.886,0.88435,0.88595,369020002.0
2009-05-21 10:58:00,0.886,0.88615,0.88505,0.88505,403600000.0
2009-05-21 10:59:00,0.88505,0.88545,0.88495,0.88505,347600000.0
2009-05-21 11:00:00,0.885,0.8851,0.88435,0.8844,614400000.0
2009-05-21 11:01:00,0.88445,0.8845,0.88405,0.88425,400000000.0
2009-05-21 11:02:00,0.88425,0.8848,0.88425,0.88475,312600001.0
2009-05-21 11:03:00,0.88475,0.885,0.88465,0.8849,279800000.0
2009-05-21 11:04:00,0.8849,0.88545,0.88485,0.88545,369200000.0
2009-05-21 11:05:00,0.88535,0.88545,0.8849,0.8851,319960000.0
2009-05-21 11:06:00,0.8851,0.8851,0.88405,0.88405,593600000.0
2009-05-21 11:07:00,0.8841,0.8844,0.88395,0.88405,641200004.0
2009-05-21 11:08:00,0.884,0.88405,0.88355,0.88405,215180000.0
2009-05-21 11:09:00,0.88405,0.88425,0.88365,0.88395,412800001.0
2009-05-21 11:10:00,0.88395,0.8842,0.8839,0.8841,343360001.0
2009-05-21 11:11:00,0.88405,0.88415,0.8839,0.8841,211000000.0
2009-05-21 11:12:00,0.88405,0.88415,0.88375,0.8839,167400000.0
2009-05-21 11:13:00,0.88395,0.88395,0.8833,0.8833,252300000.0
2009-05-21 11:14:00,0.8832,0.88375,0.8829,0.88375,283900000.0
2009-05-21 11:15:00,0.88375,0.8838,0.88345,0.88355,277500000.0
2009-05-21 11:16:00,0.88355,0.88355,0.88295,0.8831,372600000.0
2009-05-21 11:17:00,0.8831,0.88365,0.883,0.88365,630000000.0
2009-05-21 11:18:00,0.88365,0.88375,0.88295,0.88345,642500000.0
2009-05-21 11:19:00,0.88345,0.8836,0.8832,0.8833,610800001.0
2009-05-21 11:20:00,0.8834,0.88375,0.8833,0.8836,386200000.0
2009-05-21 11:21:00,0.8836,0.8841,0.8836,0.8841,255500000.0
2009-05-21 11:22:00,0.88405,0.8841,0.88365,0.88405,257600000.0
2009-05-21 11:23:00,0.88405,0.8842,0.884,0.8842,208800000.0
2009-05-21 11:24:00,0.8842,0.88465,0.8842,0.88455,363400000.0
2009-05-21 11:25:00,0.8845,0.88475,0.88445,0.88465,322600000.0
2009-05-21 11:26:00,0.8847,0.8847,0.8845,0.8846,173400000.0
2009-05-21 11:27:00,0.8846,0.8847,0.8845,0.88455,455800000.0
2009-05-21 11:28:00,0.88455,0.88455,0.88415,0.8843,433200000.0
2009-05-21 11:29:00,0.8843,0.8845,0.884,0.88405,581400000.0
2009-05-21 11:30:00,0.88405,0.8842,0.88355,0.88375,536800000.0
2009-05-21 11:31:00,0.88365,0.8844,0.88365,0.8844,735400000.0
2009-05-21 11:32:00,0.8844,0.88445,0.884,0.8841,747399997.0
2009-05-21 11:33:00,0.8841,0.88445,0.88405,0.88435,580399997.0
2009-05-21 11:34:00,0.88435,0.8846,0.88425,0.88425,582000001.0
2009-05-21 11:35:00,0.88425,0.8845,0.88415,0.88445,634400001.0
2009-05-21 11:36:00,0.88445,0.8845,0.8842,0.8843,142600000.0
2009-05-21 11:37:00,0.88399,0.8841,0.88303,0.88331,521400000.0
2009-05-21 11:38:00,0.8839,0.8839,0.8825,0.8831,352600000.0
2009-05-21 11:39:00,0.8831,0.8835,0.8831,0.88335,415600000.0
2009-05-21 11:40:00,0.8833,0.8833,0.883,0.88325,337300000.0
2009-05-21 11:41:00,0.88325,0.88325,0.88275,0.8828,250000000.0
2009-05-21 11:42:00,0.8827,0.88305,0.8821,0.88245,579600000.0
2009-05-21 11:43:00,0.8825,0.8828,0.88245,0.8828,438200000.0
2009-05-21 11:44:00,0.88275,0.88295,0.8825,0.8827,343000000.0
2009-05-21 11:45:00,0.8826,0.88265,0.88245,0.88255,456000000.0
2009-05-21 11:46:00,0.88255,0.88275,0.88255,0.8827,255800000.0
2009-05-21 11:47:00,0.8827,0.88295,0.88265,0.88295,274600000.0
2009-05-21 11:48:00,0.88295,0.8832,0.88295,0.8831,102200000.0
2009-05-21 11:49:00,0.8831,0.8831,0.8826,0.8826,445400000.0
2009-05-21 11:50:00,0.8826,0.8827,0.8823,0.8827,449100000.0
2009-05-21 11:51:00,0.8827,0.8828,0.88115,0.88115,441160000.0
2009-05-21 11:52:00,0.88115,0.8815,0.88105,0.8813,474399999.0
2009-05-21 11:53:00,0.8814,0.8814,0.8802,0.8805,319900000.0
2009-05-21 11:54:00,0.8805,0.88065,0.8797,0.88035,501100000.0
2009-05-21 11:55:00,0.8803,0.88035,0.87985,0.87985,340000000.0
2009-05-21 11:56:00,0.87985,0.8811,0.8796,0.88105,327000000.0
2009-05-21 11:57:00,0.8811,0.8815,0.88095,0.8815,592400000.0
2009-05-21 11:58:00,0.88145,0.88195,0.88145,0.8817,697200001.0
2009-05-21 11:59:00,0.88175,0.88345,0.8817,0.8825,431800000.0
2009-05-21 12:00:00,0.8825,0.8825,0.88125,0.8813,476600000.0
2009-05-21 12:01:00,0.8813,0.8821,0.8813,0.8819,442000000.0
2009-05-21 12:02:00,0.8819,0.88285,0.8818,0.88285,308800000.0
2009-05-21 12:03:00,0.88285,0.88285,0.88175,0.8818,317000000.0
2009-05-21 12:04:00,0.8818,0.8819,0.88125,0.88185,321900000.0
2009-05-21 12:05:00,0.88185,0.88225,0.88165,0.88225,345200000.0
2009-05-21 12:06:00,0.8823,0.88235,0.88165,0.88195,522800001.0
2009-05-21 12:07:00,0.8819,0.88195,0.88145,0.88145,341400000.0
2009-05-21 12:08:00,0.88145,0.88175,0.8814,0.8816,323600000.0
2009-05-21 12:09:00,0.8816,0.88165,0.88115,0.88115,303600000.0
2009-05-21 12:10:00,0.8812,0.8812,0.88045,0.88055,426800000.0
2009-05-21 12:11:00,0.88055,0.88095,0.8805,0.8808,356799999.0
2009-05-21 12:12:00,0.8808,0.8813,0.88075,0.88125,245800000.0
2009-05-21 12:13:00,0.88125,0.88145,0.8812,0.8814,77200000.0
2009-05-21 12:14:00,0.8814,0.8818,0.88135,0.8817,255800000.0
2009-05-21 12:15:00,0.8817,0.88175,0.8805,0.88065,414600000.0
2009-05-21 12:16:00,0.88065,0.8812,0.88065,0.88105,223520000.0
2009-05-21 12:17:00,0.88105,0.88115,0.88095,0.8811,141600000.0
2009-05-21 12:18:00,0.8811,0.8811,0.8809,0.88095,360200001.0
2009-05-21 12:19:00,0.881,0.88105,0.881,0.881,50000000.0
2009-05-21 12:20:00,0.88105,0.88105,0.8806,0.88065,240200000.0
2009-05-21 12:21:00,0.88065,0.88095,0.8805,0.8805,346000000.0
2009-05-21 12:22:00,0.8805,0.88075,0.88045,0.8807,223000000.0
2009-05-21 12:23:00,0.8807,0.8809,0.8807,0.88085,210400000.0
2009-05-21 12:24:00,0.88085,0.88125,0.8808,0.88125,144000000.0
2009-05-21 12:25:00,0.8812,0.8814,0.8811,0.8814,148400000.0
2009-05-21 12:26:00,0.8814,0.88155,0.8813,0.88145,198200000.0
2009-05-21 12:27:00,0.88145,0.88145,0.8812,0.8813,324400000.0
2009-05-21 12:28:00,0.8813,0.8815,0.8809,0.88095,350600000.0
2009-05-21 12:29:00,0.88095,0.881,0.8805,0.88055,299300000.0
2009-05-21 12:30:00,0.8806,0.88065,0.88055,0.88065,200300000.0
2009-05-21 12:31:00,0.8807,0.8808,0.88065,0.8807,253800000.0
2009-05-21 12:32:00,0.8807,0.8808,0.88065,0.88065,279200000.0
2009-05-21 12:33:00,0.88065,0.88075,0.88055,0.88055,268200000.0
2009-05-21 12:34:00,0.88055,0.88055,0.88015,0.8803,340600000.0
2009-05-21 12:35:00,0.8803,0.8806,0.8803,0.8805,201800000.0
2009-05-21 12:36:00,0.88055,0.8806,0.8804,0.88055,231600000.0
2009-05-21 12:37:00,0.88055,0.8806,0.88015,0.88025,203300000.0
2009-05-21 12:38:00,0.8803,0.88055,0.88025,0.8803,239400000.0
2009-05-21 12:39:00,0.8803,0.8807,0.8803,0.8806,200200000.0
2009-05-21 12:40:00,0.88065,0.88075,0.88045,0.88055,149200000.0
2009-05-21 12:41:00,0.8805,0.8811,0.8805,0.8811,248600000.0
2009-05-21 12:42:00,0.8811,0.88155,0.881,0.88155,367800000.0
2009-05-21 12:43:00,0.88155,0.8816,0.88135,0.88135,207400000.0
2009-05-21 12:44:00,0.88135,0.88185,0.88135,0.88185,113400000.0
2009-05-21 12:45:00,0.88185,0.8819,0.88155,0.8816,547000000.0
2009-05-21 12:46:00,0.88165,0.88195,0.8815,0.8817,575700000.0
2009-05-21 12:47:00,0.8816,0.8816,0.88135,0.8815,358200000.0
2009-05-21 12:48:00,0.8815,0.8816,0.8813,0.88145,358760000.0
2009-05-21 12:49:00,0.88145,0.8816,0.8813,0.88155,375000000.0
2009-05-21 12:50:00,0.88155,0.8819,0.88155,0.8818,527200001.0
2009-05-21 12:51:00,0.88175,0.8821,0.88175,0.882,346600000.0
2009-05-21 12:52:00,0.882,0.8821,0.88125,0.88125,306000000.0
2009-05-21 12:53:00,0.8813,0.88205,0.88125,0.88175,324900000.0
2009-05-21 12:54:00,0.88175,0.8818,0.88115,0.88115,653599997.0
2009-05-21 12:55:00,0.88115,0.8814,0.88115,0.88125,353200000.0
2009-05-21 12:56:00,0.88135,0.88135,0.8811,0.88115,370800000.0
2009-05-21 12:57:00,0.8809,0.8809,0.8803,0.88035,182800000.0
2009-05-21 12:58:00,0.8804,0.88065,0.8803,0.8803,140100000.0
2009-05-21 12:59:00,0.8803,0.8804,0.88,0.88035,617000000.0
2009-05-21 13:00:00,0.88035,0.8806,0.8801,0.8806,297800000.0
2009-05-21 13:01:00,0.8806,0.8809,0.88025,0.88055,526800000.0
2009-05-21 13:02:00,0.8805,0.8805,0.88,0.88025,272600000.0
2009-05-21 13:03:00,0.88025,0.8805,0.8801,0.88045,385600000.0
2009-05-21 13:04:00,0.88045,0.88115,0.88015,0.88095,639199999.0
2009-05-21 13:05:00,0.88095,0.88105,0.88065,0.8809,389399999.0
2009-05-21 13:06:00,0.8809,0.88135,0.88085,0.88135,325800000.0
2009-05-21 13:07:00,0.88135,0.88145,0.88125,0.88145,319400000.0
2009-05-21 13:08:00,0.88145,0.8819,0.88135,0.88175,208200000.0
2009-05-21 13:09:00,0.88175,0.88185,0.8816,0.8816,689799999.0
2009-05-21 13:10:00,0.8816,0.88185,0.8816,0.88165,392200000.0
2009-05-21 13:11:00,0.8817,0.88205,0.8817,0.88185,399400000.0
2009-05-21 13:12:00,0.88185,0.8823,0.8818,0.8823,521200001.0
2009-05-21 13:13:00,0.8823,0.88245,0.8822,0.8822,357600000.0
2009-05-21 13:14:00,0.88225,0.8824,0.88215,0.8823,453200000.0
2009-05-21 13:15:00,0.8823,0.8823,0.88175,0.88175,460800000.0
2009-05-21 13:16:00,0.88175,0.8818,0.8815,0.8815,280000000.0
2009-05-21 13:17:00,0.8815,0.8815,0.88085,0.88145,378200000.0
2009-05-21 13:18:00,0.88145,0.8816,0.88135,0.88155,247000000.0
2009-05-21 13:19:00,0.88155,0.88165,0.8815,0.8815,317000000.0
2009-05-21 13:20:00,0.8815,0.88155,0.88125,0.88145,313700000.0
2009-05-21 13:21:00,0.88145,0.88155,0.8814,0.8815,273400000.0
2009-05-21 13:22:00,0.8815,0.8815,0.88125,0.88125,271000000.0
2009-05-21 13:23:00,0.88125,0.88125,0.8806,0.88065,761800000.0
2009-05-21 13:24:00,0.88065,0.88075,0.8805,0.8806,216400000.0
2009-05-21 13:25:00,0.88055,0.88085,0.8805,0.88075,355600000.0
2009-05-21 13:26:00,0.88075,0.88105,0.8807,0.8808,655000001.0
2009-05-21 13:27:00,0.88075,0.88075,0.88025,0.88045,503800000.0
2009-05-21 13:28:00,0.88045,0.8805,0.88035,0.8804,267800000.0
2009-05-21 13:29:00,0.8804,0.88045,0.88025,0.88035,219000000.0
2009-05-21 13:30:00,0.88035,0.88055,0.88025,0.88035,177800000.0
2009-05-21 13:31:00,0.88035,0.88065,0.8803,0.88065,240800000.0
2009-05-21 13:32:00,0.88065,0.8807,0.8806,0.8806,164800000.0
2009-05-21 13:33:00,0.8806,0.88075,0.8806,0.88065,265400000.0
2009-05-21 13:34:00,0.88065,0.88075,0.88055,0.88075,138200000.0
2009-05-21 13:35:00,0.88075,0.8808,0.8805,0.88055,340000001.0
2009-05-21 13:36:00,0.88055,0.8806,0.88045,0.8806,99200000.0
2009-05-21 13:37:00,0.8806,0.8808,0.8806,0.88065,209400000.0
2009-05-21 13:38:00,0.88075,0.88075,0.88045,0.8806,178200000.0
2009-05-21 13:39:00,0.8806,0.88095,0.88055,0.88085,272600000.0
2009-05-21 13:40:00,0.8809,0.88105,0.88075,0.88105,218200000.0
2009-05-21 13:41:00,0.88105,0.8812,0.88095,0.8812,218600000.0
2009-05-21 13:42:00,0.8812,0.8812,0.881,0.88105,156400000.0
2009-05-21 13:43:00,0.88105,0.88115,0.88105,0.8811,146600000.0
2009-05-21 13:44:00,0.8811,0.8812,0.881,0.88105,134200000.0
2009-05-21 13:45:00,0.88105,0.8811,0.88095,0.88095,249600000.0
2009-05-21 13:46:00,0.88085,0.8809,0.8807,0.88075,262400000.0
2009-05-21 13:47:00,0.8807,0.88075,0.8806,0.8806,351000000.0
2009-05-21 13:48:00,0.8806,0.88065,0.88045,0.8806,369800000.0
2009-05-21 13:49:00,0.8806,0.8807,0.88055,0.88055,189600000.0
2009-05-21 13:50:00,0.88045,0.88045,0.88015,0.8803,389200000.0
2009-05-21 13:51:00,0.88035,0.88055,0.88025,0.88055,258400000.0
2009-05-21 13:52:00,0.88055,0.8806,0.8805,0.8806,200000000.0
2009-05-21 13:53:00,0.8806,0.88065,0.8805,0.8805,307199999.0
2009-05-21 13:54:00,0.8805,0.8805,0.8804,0.88045,254800000.0
2009-05-21 13:55:00,0.88045,0.88045,0.8801,0.8801,292800000.0
2009-05-21 13:56:00,0.8801,0.8804,0.8797,0.8797,447799999.0
2009-05-21 13:57:00,0.87965,0.87975,0.87925,0.87935,422400000.0
2009-05-21 13:58:00,0.87935,0.87975,0.87935,0.8797,418600000.0
2009-05-21 13:59:00,0.8797,0.8798,0.8795,0.8796,315800000.0
2009-05-21 14:00:00,0.8796,0.8798,0.87955,0.87965,374600000.0
2009-05-21 14:01:00,0.87965,0.8798,0.87965,0.8797,306000000.0
2009-05-21 14:02:00,0.8797,0.8797,0.8793,0.8794,698599998.0
2009-05-21 14:03:00,0.87945,0.87945,0.8792,0.8794,448200000.0
2009-05-21 14:04:00,0.8794,0.8794,0.8792,0.8793,233000000.0
2009-05-21 14:05:00,0.8793,0.87955,0.8793,0.8794,245800001.0
2009-05-21 14:06:00,0.87945,0.8795,0.879,0.879,320899999.0
2009-05-21 14:07:00,0.879,0.8792,0.8789,0.87895,195600000.0
2009-05-21 14:08:00,0.87895,0.87895,0.8786,0.87865,252400000.0
2009-05-21 14:09:00,0.8788,0.879,0.8787,0.87885,309400000.0
2009-05-21 14:10:00,0.87885,0.87905,0.8788,0.87905,332600000.0
2009-05-21 14:11:00,0.8789,0.8791,0.8789,0.879,487400001.0
2009-05-21 14:12:00,0.87895,0.879,0.87875,0.8788,234800000.0
2009-05-21 14:13:00,0.87885,0.8789,0.87865,0.87885,257800000.0
2009-05-21 14:14:00,0.87885,0.879,0.87875,0.879,323800000.0
2009-05-21 14:15:00,0.879,0.87905,0.87875,0.87895,582400001.0
2009-05-21 14:16:00,0.87895,0.87895,0.8781,0.8781,294999999.0
2009-05-21 14:17:00,0.87815,0.8785,0.8781,0.8783,322400000.0
2009-05-21 14:18:00,0.8783,0.8785,0.8781,0.8782,352200000.0
2009-05-21 14:19:00,0.87825,0.87865,0.87825,0.87865,427400000.0
2009-05-21 14:20:00,0.87865,0.87885,0.8785,0.8788,314400000.0
2009-05-21 14:21:00,0.87875,0.87905,0.87875,0.879,298500000.0
2009-05-21 14:22:00,0.879,0.8791,0.8789,0.879,651799997.0
2009-05-21 14:23:00,0.879,0.87905,0.8788,0.8788,881199999.0
2009-05-21 14:24:00,0.87875,0.8791,0.8787,0.8791,572599999.0
2009-05-21 14:25:00,0.8791,0.8791,0.87875,0.8788,384800000.0
2009-05-21 14:26:00,0.8788,0.879,0.8788,0.8788,477000000.0
2009-05-21 14:27:00,0.8788,0.8789,0.87865,0.87885,233400000.0
2009-05-21 14:28:00,0.8789,0.879,0.8789,0.87895,103800000.0
2009-05-21 14:29:00,0.87895,0.87915,0.87895,0.87895,299000000.0
2009-05-21 14:30:00,0.87895,0.87925,0.8788,0.87925,517899998.0
2009-05-21 14:31:00,0.8793,0.87935,0.8791,0.8792,290000000.0
2009-05-21 14:32:00,0.87925,0.8796,0.8792,0.8795,764200002.0
2009-05-21 14:33:00,0.8795,0.8796,0.87925,0.87925,343600000.0
2009-05-21 14:34:00,0.87925,0.87935,0.87885,0.87905,343500000.0
2009-05-21 14:35:00,0.879,0.8791,0.8789,0.879,497400000.0
2009-05-21 14:36:00,0.879,0.879,0.87845,0.87855,553800000.0
2009-05-21 14:37:00,0.8786,0.87875,0.87855,0.87855,356800000.0
2009-05-21 14:38:00,0.87855,0.87865,0.8785,0.8786,604400000.0
2009-05-21 14:39:00,0.8786,0.87875,0.8785,0.8786,451000000.0
2009-05-21 14:40:00,0.8786,0.87875,0.87855,0.87865,456000000.0
2009-05-21 14:41:00,0.87865,0.87875,0.8785,0.8786,326800000.0
2009-05-21 14:42:00,0.8786,0.87875,0.8785,0.8785,351000000.0
2009-05-21 14:43:00,0.8785,0.8787,0.87845,0.8787,175800000.0
2009-05-21 14:44:00,0.8787,0.87875,0.8785,0.8785,177200000.0
2009-05-21 14:45:00,0.8785,0.8787,0.87845,0.8786,383200000.0
2009-05-21 14:46:00,0.8786,0.8786,0.87785,0.8779,423900000.0
2009-05-21 14:47:00,0.8779,0.8782,0.8778,0.8781,430000000.0
2009-05-21 14:48:00,0.8781,0.8782,0.8776,0.87775,400600000.0
2009-05-21 14:49:00,0.87775,0.8779,0.87765,0.8778,420400000.0
2009-05-21 14:50:00,0.8778,0.87795,0.8778,0.8778,239600000.0
2009-05-21 14:51:00,0.8778,0.878,0.8778,0.87795,319600000.0
2009-05-21 14:52:00,0.87805,0.87825,0.87795,0.87825,600500000.0
2009-05-21 14:53:00,0.87825,0.8786,0.878,0.87845,898999997.0
2009-05-21 14:54:00,0.8785,0.87875,0.87845,0.87845,551400000.0
2009-05-21 14:55:00,0.8785,0.87875,0.87845,0.8787,601400000.0
2009-05-21 14:56:00,0.8787,0.87935,0.8787,0.8792,457000000.0
2009-05-21 14:57:00,0.8792,0.8793,0.87895,0.87905,756000000.0
2009-05-21 14:58:00,0.87905,0.87905,0.8786,0.8786,870200000.0
2009-05-21 14:59:00,0.8787,0.8788,0.8785,0.8788,765600001.0
2009-05-21 15:00:00,0.8788,0.87905,0.87865,0.879,481400000.0
2009-05-21 15:01:00,0.87905,0.87915,0.87865,0.87875,340000000.0
2009-05-21 15:02:00,0.87875,0.87875,0.87835,0.8786,468800000.0
2009-05-21 15:03:00,0.8786,0.87895,0.87845,0.8788,396800000.0
2009-05-21 15:04:00,0.8788,0.8789,0.87855,0.87855,344600000.0
2009-05-21 15:05:00,0.87855,0.87895,0.87855,0.87865,281600000.0
2009-05-21 15:06:00,0.87865,0.87885,0.8785,0.87885,265200000.0
2009-05-21 15:07:00,0.87885,0.879,0.87865,0.87895,314600001.0
2009-05-21 15:08:00,0.87895,0.879,0.87885,0.879,237600000.0
2009-05-21 15:09:00,0.8789,0.87895,0.87875,0.87885,551000001.0
2009-05-21 15:10:00,0.8788,0.8789,0.87865,0.8789,389599998.0
2009-05-21 15:11:00,0.8789,0.8789,0.8786,0.87865,215400000.0
2009-05-21 15:12:00,0.87865,0.8787,0.8785,0.8785,258200000.0
2009-05-21 15:13:00,0.8785,0.87855,0.8781,0.8782,226400000.0
2009-05-21 15:14:00,0.8782,0.87825,0.87785,0.87785,387800000.0
2009-05-21 15:15:00,0.87785,0.8783,0.8778,0.8782,340400000.0
2009-05-21 15:16:00,0.87825,0.87835,0.8782,0.8782,360000000.0
2009-05-21 15:17:00,0.8782,0.87835,0.8782,0.8783,216800000.0
2009-05-21 15:18:00,0.8782,0.8782,0.87745,0.87745,366400000.0
2009-05-21 15:19:00,0.87745,0.87745,0.8772,0.87735,434599999.0
2009-05-21 15:20:00,0.87735,0.87735,0.8771,0.8773,388400000.0
2009-05-21 15:21:00,0.8773,0.87735,0.8772,0.8772,392400000.0
2009-05-21 15:22:00,0.8772,0.87735,0.87715,0.8772,392000000.0
2009-05-21 15:23:00,0.8772,0.87745,0.8772,0.8774,167800000.0
2009-05-21 15:24:00,0.8774,0.87745,0.87735,0.8774,65800000.0
2009-05-21 15:25:00,0.8774,0.8774,0.8765,0.87655,359100000.0
2009-05-21 15:26:00,0.87655,0.8766,0.87625,0.87645,418000000.0
2009-05-21 15:27:00,0.87645,0.87675,0.87645,0.87665,573800001.0
2009-05-21 15:28:00,0.87665,0.877,0.8766,0.877,60200000.0
2009-05-21 15:29:00,0.877,0.87715,0.87695,0.8771,282500001.0
2009-05-21 15:30:00,0.877,0.8771,0.877,0.87705,482400000.0
2009-05-21 15:31:00,0.87705,0.87725,0.87705,0.87725,562000000.0
2009-05-21 15:32:00,0.8772,0.87725,0.87705,0.87705,457599999.0
2009-05-21 15:33:00,0.87705,0.8772,0.877,0.87715,504600000.0
2009-05-21 15:34:00,0.87715,0.87745,0.87715,0.87735,258200000.0
2009-05-21 15:35:00,0.87735,0.8774,0.87725,0.87735,178400000.0
2009-05-21 15:36:00,0.87735,0.87785,0.87735,0.8777,370200000.0
2009-05-21 15:37:00,0.87775,0.8778,0.8775,0.87755,304200000.0
2009-05-21 15:38:00,0.87755,0.87765,0.87725,0.8774,497600000.0
2009-05-21 15:39:00,0.8774,0.8775,0.8773,0.8774,384000000.0
2009-05-21 15:40:00,0.87735,0.87765,0.87735,0.8774,457400000.0
2009-05-21 15:41:00,0.8774,0.8777,0.8773,0.8777,355000000.0
2009-05-21 15:42:00,0.8777,0.87795,0.87755,0.87785,460200000.0
2009-05-21 15:43:00,0.8778,0.878,0.8778,0.8779,420800000.0
2009-05-21 15:44:00,0.8779,0.87795,0.87775,0.8779,353000000.0
2009-05-21 15:45:00,0.8779,0.8779,0.8773,0.87735,773200000.0
2009-05-21 15:46:00,0.87735,0.87745,0.87715,0.8774,670400000.0
2009-05-21 15:47:00,0.87735,0.87775,0.87725,0.8773,328840002.0
2009-05-21 15:48:00,0.87735,0.8776,0.8771,0.87715,569200000.0
2009-05-21 15:49:00,0.87715,0.87725,0.87695,0.8772,512140002.0
2009-05-21 15:50:00,0.8772,0.87735,0.8759,0.8759,288800000.0
2009-05-21 15:51:00,0.87585,0.87615,0.87585,0.87605,390200000.0
2009-05-21 15:52:00,0.87595,0.87605,0.87585,0.87585,535100000.0
2009-05-21 15:53:00,0.87585,0.876,0.87585,0.876,330800000.0
2009-05-21 15:54:00,0.876,0.876,0.8758,0.87585,699600004.0
2009-05-21 15:55:00,0.87585,0.87605,0.87555,0.87555,628340002.0
2009-05-21 15:56:00,0.87555,0.8756,0.87535,0.87555,516400000.0
2009-05-21 15:57:00,0.87555,0.8759,0.87555,0.8757,251700000.0
2009-05-21 15:58:00,0.8757,0.87585,0.8752,0.8753,343940002.0
2009-05-21 15:59:00,0.8752,0.87565,0.8752,0.87545,623400003.0
2009-05-21 16:00:00,0.8755,0.8764,0.87535,0.87545,453900000.0
2009-05-21 16:01:00,0.87565,0.87585,0.8753,0.87555,375100000.0
2009-05-21 16:02:00,0.8755,0.8757,0.87545,0.8756,316000000.0
2009-05-21 16:03:00,0.87555,0.876,0.8755,0.8757,605600000.0
2009-05-21 16:04:00,0.8757,0.87575,0.87545,0.87545,639400000.0
2009-05-21 16:05:00,0.87545,0.8755,0.8753,0.87535,960400002.0
2009-05-21 16:06:00,0.87535,0.87565,0.8753,0.87565,385100000.0
2009-05-21 16:07:00,0.8757,0.8762,0.87565,0.87615,523199999.0
2009-05-21 16:08:00,0.8762,0.87625,0.87575,0.87595,492399999.0
2009-05-21 16:09:00,0.876,0.87625,0.87585,0.87615,416200000.0
2009-05-21 16:10:00,0.8761,0.8763,0.876,0.87625,350800000.0
2009-05-21 16:11:00,0.87625,0.87625,0.87605,0.8761,480200000.0
2009-05-21 16:12:00,0.87615,0.87655,0.8761,0.87645,672799998.0
2009-05-21 16:13:00,0.87645,0.8765,0.8761,0.87645,711799996.0
2009-05-21 16:14:00,0.87645,0.87645,0.87625,0.8763,501200000.0
2009-05-21 16:15:00,0.8763,0.8766,0.87625,0.8765,483200000.0
2009-05-21 16:16:00,0.8765,0.8766,0.8764,0.8765,406400000.0
2009-05-21 16:17:00,0.8765,0.8767,0.8764,0.8766,328600000.0
2009-05-21 16:18:00,0.87665,0.8769,0.87655,0.8767,394200000.0
2009-05-21 16:19:00,0.8766,0.8768,0.87655,0.8768,306000000.0
2009-05-21 16:20:00,0.87675,0.87685,0.8766,0.8768,528599999.0
2009-05-21 16:21:00,0.8768,0.877,0.8767,0.87675,264800000.0
2009-05-21 16:22:00,0.87675,0.877,0.8767,0.87695,304000000.0
2009-05-21 16:23:00,0.87705,0.8771,0.87635,0.8764,343600000.0
2009-05-21 16:24:00,0.87635,0.8769,0.87635,0.87665,206100000.0
2009-05-21 16:25:00,0.87665,0.87665,0.8762,0.8765,427400000.0
2009-05-21 16:26:00,0.87645,0.8766,0.8762,0.87635,351000000.0
2009-05-21 16:27:00,0.87635,0.8764,0.8762,0.8763,284395390.0
2009-05-21 16:28:00,0.8764,0.87675,0.8763,0.87655,218200000.0
2009-05-21 16:29:00,0.8765,0.8766,0.87625,0.87655,318000000.0
2009-05-21 16:30:00,0.87655,0.87655,0.8762,0.87625,282800000.0
2009-05-21 16:31:00,0.87625,0.8763,0.87615,0.8762,447400000.0
2009-05-21 16:32:00,0.8762,0.8763,0.8758,0.87585,252200000.0
2009-05-21 16:33:00,0.8758,0.87605,0.8758,0.876,325600000.0
2009-05-21 16:34:00,0.876,0.8764,0.876,0.876,486100000.0
2009-05-21 16:35:00,0.87585,0.8759,0.87575,0.87575,121900000.0
2009-05-21 16:36:00,0.87575,0.8758,0.87555,0.8758,296000000.0
2009-05-21 16:37:00,0.8758,0.87585,0.8757,0.8758,170000000.0
2009-05-21 16:38:00,0.8758,0.8759,0.87575,0.8759,92200000.0
2009-05-21 16:39:00,0.87585,0.876,0.8758,0.87595,300800000.0
2009-05-21 16:40:00,0.87575,0.87605,0.87575,0.87595,499600000.0
2009-05-21 16:41:00,0.876,0.8762,0.8758,0.87595,422700000.0
2009-05-21 16:42:00,0.876,0.876,0.87555,0.8757,321400000.0
2009-05-21 16:43:00,0.8757,0.8759,0.8754,0.87575,441000000.0
2009-05-21 16:44:00,0.8757,0.87575,0.87535,0.8754,306600000.0
2009-05-21 16:45:00,0.8754,0.8756,0.87535,0.8755,429400000.0
2009-05-21 16:46:00,0.8755,0.8757,0.87535,0.87565,296000000.0
2009-05-21 16:47:00,0.87565,0.8757,0.8754,0.8755,230000000.0
2009-05-21 16:48:00,0.8755,0.8758,0.8754,0.8758,213400001.0
2009-05-21 16:49:00,0.8758,0.8759,0.87575,0.8759,180200000.0
2009-05-21 16:50:00,0.8759,0.8759,0.8756,0.87575,339600000.0
2009-05-21 16:51:00,0.87575,0.8764,0.87575,0.87605,333200000.0
2009-05-21 16:52:00,0.87605,0.8761,0.8756,0.8757,359280004.0
2009-05-21 16:53:00,0.8758,0.8758,0.87545,0.8756,478000000.0
2009-05-21 16:54:00,0.8756,0.87565,0.87545,0.8756,294200000.0
2009-05-21 16:55:00,0.87565,0.87565,0.87545,0.8755,281000000.0
2009-05-21 16:56:00,0.8755,0.87565,0.8754,0.8755,535200000.0
2009-05-21 16:57:00,0.8755,0.8759,0.8755,0.8758,404800000.0
2009-05-21 16:58:00,0.8758,0.8761,0.87575,0.87605,479800001.0
2009-05-21 16:59:00,0.87605,0.8761,0.87585,0.8759,319800000.0
2009-05-21 17:00:00,0.8759,0.876,0.87565,0.87595,358400000.0
2009-05-21 17:01:00,0.876,0.876,0.8758,0.8759,337200000.0
2009-05-21 17:02:00,0.87595,0.87605,0.87575,0.87575,299000000.0
2009-05-21 17:03:00,0.8757,0.8759,0.87565,0.8757,289400000.0
2009-05-21 17:04:00,0.87575,0.876,0.8755,0.8758,373200000.0
2009-05-21 17:05:00,0.87575,0.8758,0.87545,0.8756,360000000.0
2009-05-21 17:06:00,0.8756,0.8759,0.8756,0.8757,371600000.0
2009-05-21 17:07:00,0.8757,0.87615,0.8756,0.8759,421000001.0
2009-05-21 17:08:00,0.8759,0.876,0.87575,0.8759,510000000.0
2009-05-21 17:09:00,0.8759,0.87625,0.87585,0.8759,500600000.0
2009-05-21 17:10:00,0.87545,0.87585,0.87525,0.8755,482400001.0
2009-05-21 17:11:00,0.8755,0.8758,0.87495,0.8757,492500000.0
2009-05-21 17:12:00,0.8757,0.8757,0.87505,0.8752,404200000.0
2009-05-21 17:13:00,0.8752,0.8753,0.8751,0.8751,344000000.0
2009-05-21 17:14:00,0.87505,0.8756,0.87505,0.87535,358300000.0
2009-05-21 17:15:00,0.8754,0.8755,0.8753,0.8754,189800000.0
2009-05-21 17:16:00,0.8754,0.8755,0.8754,0.8755,130200000.0
2009-05-21 17:17:00,0.8755,0.8756,0.8752,0.8752,116700002.0
2009-05-21 17:18:00,0.8752,0.8755,0.87515,0.8754,300600000.0
2009-05-21 17:19:00,0.8754,0.8756,0.8754,0.8755,301200000.0
2009-05-21 17:20:00,0.8755,0.87585,0.8755,0.87585,200200000.0
2009-05-21 17:21:00,0.8759,0.876,0.87585,0.87595,273400000.0
2009-05-21 17:22:00,0.87595,0.87605,0.8758,0.8759,291800000.0
2009-05-21 17:23:00,0.8759,0.87615,0.8759,0.87615,411200000.0
2009-05-21 17:24:00,0.8761,0.8762,0.8759,0.8759,406400000.0
2009-05-21 17:25:00,0.876,0.876,0.87565,0.87565,125800000.0
2009-05-21 17:26:00,0.8757,0.8758,0.87565,0.8757,285800000.0
2009-05-21 17:27:00,0.8757,0.8761,0.8757,0.8761,271015008.0
2009-05-21 17:28:00,0.87605,0.8763,0.87585,0.876,337400000.0
2009-05-21 17:29:00,0.876,0.87605,0.87565,0.8757,251000000.0
2009-05-21 17:30:00,0.8757,0.8761,0.8757,0.87605,307200000.0
2009-05-21 17:31:00,0.876,0.87615,0.87575,0.87605,342600000.0
2009-05-21 17:32:00,0.87605,0.8762,0.87605,0.87605,179000000.0
2009-05-21 17:33:00,0.876,0.8762,0.8758,0.8762,295200000.0
2009-05-21 17:34:00,0.8762,0.8762,0.8759,0.8759,240400000.0
2009-05-21 17:35:00,0.8759,0.87605,0.8754,0.8755,197030002.0
2009-05-21 17:36:00,0.8755,0.8759,0.8755,0.87585,176095014.0
2009-05-21 17:37:00,0.87585,0.87615,0.87585,0.87605,245800000.0
2009-05-21 17:38:00,0.87605,0.8761,0.87585,0.876,284600000.0
2009-05-21 17:39:00,0.876,0.87615,0.87595,0.8761,68000000.0
2009-05-21 17:40:00,0.87615,0.87615,0.8758,0.87605,172800000.0
2009-05-21 17:41:00,0.87605,0.8763,0.87605,0.87605,333800000.0
2009-05-21 17:42:00,0.87605,0.8763,0.876,0.87615,185000000.0
2009-05-21 17:43:00,0.87615,0.8764,0.87615,0.8764,154600000.0
2009-05-21 17:44:00,0.8764,0.8767,0.8764,0.8766,329400000.0
2009-05-21 17:45:00,0.87665,0.87665,0.87645,0.87665,312800000.0
2009-05-21 17:46:00,0.87655,0.8768,0.8765,0.87655,409800000.0
2009-05-21 17:47:00,0.8766,0.8766,0.87645,0.8765,233400000.0
2009-05-21 17:48:00,0.87645,0.8769,0.87645,0.8768,307400000.0
2009-05-21 17:49:00,0.8768,0.8772,0.8768,0.877,342600000.0
2009-05-21 17:50:00,0.87695,0.8771,0.8769,0.8771,327800000.0
2009-05-21 17:51:00,0.8771,0.8771,0.87635,0.87645,440800000.0
2009-05-21 17:52:00,0.87645,0.87645,0.8762,0.8763,619800000.0
2009-05-21 17:53:00,0.87625,0.8764,0.87585,0.876,380400000.0
2009-05-21 17:54:00,0.876,0.87615,0.87595,0.876,502800000.0
2009-05-21 17:55:00,0.876,0.87625,0.87595,0.87615,360000000.0
2009-05-21 17:56:00,0.87615,0.8762,0.87595,0.87615,518800000.0
2009-05-21 17:57:00,0.87625,0.8764,0.8762,0.87635,349400000.0
2009-05-21 17:58:00,0.87635,0.8766,0.8763,0.8765,239600000.0
2009-05-21 17:59:00,0.8765,0.8766,0.8755,0.8756,514800000.0
2009-05-21 18:00:00,0.8756,0.8762,0.8755,0.8762,367800000.0
2009-05-21 18:01:00,0.87625,0.8763,0.8755,0.8756,293600000.0
2009-05-21 18:02:00,0.8755,0.8755,0.875,0.8753,260800000.0
2009-05-21 18:03:00,0.87525,0.8756,0.87525,0.87555,253800000.0
2009-05-21 18:04:00,0.87555,0.8756,0.875,0.8751,366199998.0
2009-05-21 18:05:00,0.8751,0.8751,0.8748,0.87495,322800000.0
2009-05-21 18:06:00,0.875,0.8754,0.875,0.87525,248600000.0
2009-05-21 18:07:00,0.8753,0.87575,0.87525,0.8757,240800001.0
2009-05-21 18:08:00,0.87575,0.87585,0.8756,0.87565,216000000.0
2009-05-21 18:09:00,0.87565,0.8759,0.87555,0.8757,337400000.0
2009-05-21 18:10:00,0.8757,0.8758,0.87535,0.87545,302000000.0
2009-05-21 18:11:00,0.87545,0.87565,0.87535,0.87555,248200000.0
2009-05-21 18:12:00,0.87555,0.8759,0.87555,0.87585,322800000.0
2009-05-21 18:13:00,0.87585,0.8759,0.87555,0.8757,198200000.0
2009-05-21 18:14:00,0.87565,0.8758,0.87565,0.8758,114400000.0
2009-05-21 18:15:00,0.8758,0.8759,0.87565,0.8757,73400000.0
2009-05-21 18:16:00,0.8757,0.8757,0.8753,0.87545,191800001.0
2009-05-21 18:17:00,0.8755,0.8757,0.87545,0.8756,104000000.0
2009-05-21 18:18:00,0.8756,0.8756,0.87525,0.8753,152000000.0
2009-05-21 18:19:00,0.8753,0.8754,0.8753,0.8753,96600000.0
2009-05-21 18:20:00,0.8753,0.8754,0.8752,0.8753,93400000.0
2009-05-21 18:21:00,0.8753,0.87535,0.8752,0.8752,57000000.0
2009-05-21 18:22:00,0.87525,0.8753,0.8752,0.8753,41310000.0
2009-05-21 18:23:00,0.8753,0.8754,0.8753,0.87535,33755003.0
2009-05-21 18:24:00,0.87535,0.87535,0.87525,0.8753,120400000.0
2009-05-21 18:25:00,0.87535,0.8754,0.87525,0.87535,97200000.0
2009-05-21 18:26:00,0.87535,0.8754,0.8752,0.8752,142600000.0
2009-05-21 18:27:00,0.8752,0.8754,0.8752,0.87535,145200000.0
2009-05-21 18:28:00,0.87535,0.87545,0.87535,0.8754,154000000.0
2009-05-21 18:29:00,0.8754,0.87545,0.87535,0.87545,88000000.0
2009-05-21 18:30:00,0.8755,0.87565,0.87545,0.87555,250200000.0
2009-05-21 18:31:00,0.87555,0.87585,0.87555,0.8758,336000000.0
2009-05-21 18:32:00,0.8758,0.8758,0.8757,0.87575,149000000.0
2009-05-21 18:33:00,0.8758,0.8759,0.87575,0.8758,368000000.0
2009-05-21 18:34:00,0.8758,0.876,0.87575,0.87595,212200000.0
2009-05-21 18:35:00,0.87595,0.8764,0.87595,0.8763,188800000.0
2009-05-21 18:36:00,0.8762,0.8765,0.8762,0.8763,245900000.0
2009-05-21 18:37:00,0.87635,0.87645,0.8762,0.87635,248600000.0
2009-05-21 18:38:00,0.8764,0.87705,0.8763,0.877,328100000.0
2009-05-21 18:39:00,0.87705,0.87735,0.87675,0.87715,306600000.0
2009-05-21 18:40:00,0.87725,0.8773,0.8766,0.8771,344200000.0
2009-05-21 18:41:00,0.8771,0.87715,0.8762,0.87665,388500000.0
2009-05-21 18:42:00,0.87665,0.8768,0.87615,0.87625,251600000.0
2009-05-21 18:43:00,0.87625,0.8765,0.87625,0.87635,335400000.0
2009-05-21 18:44:00,0.87635,0.8765,0.87625,0.87635,272600000.0
2009-05-21 18:45:00,0.8764,0.87645,0.876,0.8762,366300000.0
2009-05-21 18:46:00,0.8762,0.8763,0.876,0.87605,553000000.0
2009-05-21 18:47:00,0.8761,0.87615,0.8754,0.87555,384199997.0
2009-05-21 18:48:00,0.87555,0.8757,0.87485,0.8749,489200000.0
2009-05-21 18:49:00,0.8749,0.87525,0.87475,0.87515,507600000.0
2009-05-21 18:50:00,0.87515,0.87515,0.8747,0.87475,540000000.0
2009-05-21 18:51:00,0.8747,0.8751,0.8747,0.8751,748799997.0
2009-05-21 18:52:00,0.8752,0.87555,0.8752,0.8755,312400000.0
2009-05-21 18:53:00,0.8755,0.8755,0.87525,0.8753,306400000.0
2009-05-21 18:54:00,0.8753,0.8754,0.8752,0.8753,524399997.0
2009-05-21 18:55:00,0.87515,0.87525,0.87505,0.87515,199000000.0
2009-05-21 18:56:00,0.8751,0.8755,0.8751,0.8754,242399999.0
2009-05-21 18:57:00,0.8754,0.8754,0.8751,0.87525,664800002.0
2009-05-21 18:58:00,0.87525,0.87535,0.87515,0.87525,259600000.0
2009-05-21 18:59:00,0.87525,0.87535,0.87515,0.87515,362599999.0
2009-05-21 19:00:00,0.8752,0.87545,0.8751,0.87545,298799998.0
2009-05-21 19:01:00,0.8755,0.8756,0.8753,0.87555,158000000.0
2009-05-21 19:02:00,0.87555,0.8757,0.87555,0.87555,120000000.0
2009-05-21 19:03:00,0.87555,0.87585,0.87555,0.87575,114400000.0
2009-05-21 19:04:00,0.87575,0.8761,0.87555,0.8761,190000000.0
2009-05-21 19:05:00,0.87605,0.8763,0.87565,0.87565,311600000.0
2009-05-21 19:06:00,0.87565,0.87605,0.8753,0.876,313200000.0
2009-05-21 19:07:00,0.876,0.876,0.87565,0.8759,243600000.0
2009-05-21 19:08:00,0.8759,0.8759,0.87565,0.8757,151200000.0
2009-05-21 19:09:00,0.8757,0.8757,0.8754,0.8756,250800000.0
2009-05-21 19:10:00,0.8756,0.87565,0.87535,0.87545,373000000.0
2009-05-21 19:11:00,0.8754,0.87555,0.87515,0.87545,204000000.0
2009-05-21 19:12:00,0.87545,0.8758,0.8754,0.87575,103600000.0
2009-05-21 19:13:00,0.87575,0.8758,0.8755,0.8755,98400000.0
2009-05-21 19:14:00,0.8755,0.8756,0.8753,0.87545,236200000.0
2009-05-21 19:15:00,0.87545,0.87545,0.8754,0.8754,197000000.0
2009-05-21 19:16:00,0.8754,0.8756,0.87535,0.8756,249400001.0
2009-05-21 19:17:00,0.87555,0.8756,0.8754,0.8754,121600000.0
2009-05-21 19:18:00,0.8754,0.8754,0.8754,0.8754,117400000.0
2009-05-21 19:19:00,0.8754,0.8754,0.87535,0.8754,59800000.0
2009-05-21 19:20:00,0.8754,0.87545,0.8754,0.8754,156000000.0
2009-05-21 19:21:00,0.8754,0.8755,0.8754,0.8755,76600000.0
2009-05-21 19:22:00,0.8755,0.8758,0.87545,0.8757,172000000.0
2009-05-21 19:23:00,0.8757,0.8759,0.87565,0.8758,218000000.0
2009-05-21 19:24:00,0.8758,0.87615,0.8757,0.87615,196800000.0
2009-05-21 19:25:00,0.8762,0.87625,0.876,0.876,225200000.0
2009-05-21 19:26:00,0.876,0.8761,0.87595,0.876,247200000.0
2009-05-21 19:27:00,0.876,0.87625,0.87595,0.87615,158400000.0
2009-05-21 19:28:00,0.87615,0.87615,0.87595,0.876,212000000.0
2009-05-21 19:29:00,0.876,0.8762,0.876,0.87615,306400000.0
2009-05-21 19:30:00,0.8761,0.8761,0.87595,0.87595,134800000.0
2009-05-21 19:31:00,0.87595,0.876,0.8755,0.87555,277800000.0
2009-05-21 19:32:00,0.87555,0.8757,0.8755,0.8757,80400000.0
2009-05-21 19:33:00,0.87575,0.87575,0.8753,0.87535,173600000.0
2009-05-21 19:34:00,0.87535,0.87565,0.8753,0.8753,213600000.0
2009-05-21 19:35:00,0.8753,0.87555,0.8753,0.87555,139800000.0
2009-05-21 19:36:00,0.87555,0.8756,0.8754,0.8756,123400000.0
2009-05-21 19:37:00,0.8756,0.8757,0.8753,0.8756,167000000.0
2009-05-21 19:38:00,0.8756,0.8756,0.8755,0.8756,114000000.0
2009-05-21 19:39:00,0.8756,0.87565,0.8755,0.8756,102200000.0
2009-05-21 19:40:00,0.8756,0.87565,0.8756,0.8756,52000000.0
2009-05-21 19:41:00,0.8756,0.8757,0.8756,0.8757,53600000.0
2009-05-21 19:42:00,0.8757,0.8757,0.8756,0.8756,74200000.0
2009-05-21 19:43:00,0.87565,0.8759,0.8756,0.8759,60400000.0
2009-05-21 19:44:00,0.8758,0.876,0.8758,0.8759,104400000.0
2009-05-21 19:45:00,0.8758,0.8759,0.8757,0.8757,110600000.0
2009-05-21 19:46:00,0.8757,0.8757,0.8757,0.8757,18600000.0
2009-05-21 19:47:00,0.8757,0.8757,0.8757,0.8757,4000000.0
2009-05-21 19:48:00,0.8757,0.8758,0.8757,0.87575,95400000.0
2009-05-21 19:49:00,0.8757,0.8758,0.8755,0.8755,185700000.0
2009-05-21 19:50:00,0.87555,0.87555,0.87525,0.87535,119800000.0
2009-05-21 19:51:00,0.87535,0.87555,0.87535,0.87555,112000000.0
2009-05-21 19:52:00,0.87555,0.87585,0.8755,0.8758,99000000.0
2009-05-21 19:53:00,0.8758,0.87585,0.87555,0.8757,195200000.0
2009-05-21 19:54:00,0.8756,0.87575,0.8756,0.87575,80800000.0
2009-05-21 19:55:00,0.8758,0.8759,0.8758,0.8758,34600000.0
2009-05-21 19:56:00,0.8758,0.8758,0.8756,0.87565,277800000.0
2009-05-21 19:57:00,0.87565,0.87565,0.8755,0.8755,95200000.0
2009-05-21 19:58:00,0.8755,0.8757,0.8755,0.87555,124400000.0
2009-05-21 19:59:00,0.87555,0.8758,0.8755,0.87565,169800000.0
2009-05-21 20:00:00,0.87565,0.87565,0.87545,0.87545,127400000.0
2009-05-21 20:01:00,0.87545,0.8757,0.87535,0.8755,92200000.0
2009-05-21 20:02:00,0.8755,0.8758,0.87545,0.8758,167000000.0
2009-05-21 20:03:00,0.87585,0.8759,0.8756,0.8758,250600000.0
2009-05-21 20:04:00,0.8758,0.8758,0.8755,0.8757,255600000.0
2009-05-21 20:05:00,0.87565,0.87625,0.87555,0.8756,344400000.0
2009-05-21 20:06:00,0.8756,0.87585,0.8754,0.8754,316000000.0
2009-05-21 20:07:00,0.8754,0.87635,0.8754,0.87635,333200000.0
2009-05-21 20:08:00,0.8763,0.8764,0.8761,0.8762,155200000.0
2009-05-21 20:09:00,0.87625,0.8768,0.87625,0.8768,244800000.0
2009-05-21 20:10:00,0.8768,0.8768,0.8765,0.87655,122600000.0
2009-05-21 20:11:00,0.87655,0.87675,0.87655,0.8767,130200000.0
2009-05-21 20:12:00,0.8767,0.87675,0.8765,0.87655,156000000.0
2009-05-21 20:13:00,0.87675,0.87675,0.8765,0.8767,272500000.0
2009-05-21 20:14:00,0.8765,0.87675,0.8765,0.8767,236200000.0
2009-05-21 20:15:00,0.8767,0.87675,0.8765,0.8766,168800000.0
2009-05-21 20:16:00,0.87665,0.8768,0.87655,0.87665,243000000.0
2009-05-21 20:17:00,0.87665,0.8768,0.8765,0.87655,327600000.0
2009-05-21 20:18:00,0.87655,0.87665,0.87645,0.87645,185500000.0
2009-05-21 20:19:00,0.87645,0.8766,0.87645,0.87655,93800000.0
2009-05-21 20:20:00,0.87655,0.8766,0.87645,0.8765,114400000.0
2009-05-21 20:21:00,0.8765,0.87655,0.87635,0.8764,155600001.0
2009-05-21 20:22:00,0.8764,0.8765,0.87625,0.87635,90400000.0
2009-05-21 20:23:00,0.87635,0.8766,0.8763,0.87655,127200000.0
2009-05-21 20:24:00,0.87655,0.87665,0.8765,0.8766,110400000.0
2009-05-21 20:25:00,0.8766,0.87675,0.87655,0.8767,212600000.0
2009-05-21 20:26:00,0.8767,0.87695,0.8767,0.8769,157000000.0
2009-05-21 20:27:00,0.8769,0.8769,0.8766,0.87665,110200000.0
2009-05-21 20:28:00,0.87665,0.87665,0.8764,0.87645,111400000.0
2009-05-21 20:29:00,0.87645,0.87645,0.87625,0.87625,170800000.0
2009-05-21 20:30:00,0.87625,0.8765,0.87625,0.87645,281800000.0
2009-05-21 20:31:00,0.87645,0.87655,0.87645,0.87645,86800000.0
2009-05-21 20:32:00,0.87645,0.87645,0.8763,0.8763,262200000.0
2009-05-21 20:33:00,0.8763,0.8766,0.8763,0.8765,181000000.0
2009-05-21 20:34:00,0.8765,0.8765,0.8765,0.8765,89200000.0
2009-05-21 20:35:00,0.8765,0.8766,0.8765,0.8765,91400000.0
2009-05-21 20:36:00,0.8765,0.8766,0.8765,0.8766,69400000.0
2009-05-21 20:37:00,0.87655,0.8768,0.8765,0.8767,266000000.0
2009-05-21 20:38:00,0.8767,0.8768,0.8767,0.8768,146800000.0
2009-05-21 20:39:00,0.8768,0.8769,0.87675,0.87685,167800000.0
2009-05-21 20:40:00,0.8768,0.8769,0.87675,0.8769,248200000.0
2009-05-21 20:41:00,0.8769,0.8771,0.8768,0.8771,192800000.0
2009-05-21 20:42:00,0.87715,0.87715,0.87695,0.877,157800000.0
2009-05-21 20:43:00,0.877,0.87715,0.877,0.87705,105400000.0
2009-05-21 20:44:00,0.87705,0.87725,0.87705,0.8772,87200000.0
2009-05-21 20:45:00,0.8772,0.8773,0.87705,0.87705,235600000.0
2009-05-21 20:46:00,0.87705,0.87715,0.87695,0.87695,190800000.0
2009-05-21 20:47:00,0.877,0.87715,0.87685,0.87715,201000000.0
2009-05-21 20:48:00,0.8771,0.87725,0.87705,0.8771,238600000.0
2009-05-21 20:49:00,0.8772,0.8773,0.87705,0.87725,216800000.0
2009-05-21 20:50:00,0.8772,0.8773,0.8768,0.8769,267200000.0
2009-05-21 20:51:00,0.8769,0.8769,0.8767,0.8767,61800000.0
2009-05-21 20:52:00,0.8767,0.8771,0.8767,0.87705,268400000.0
2009-05-21 20:53:00,0.87705,0.8771,0.87685,0.877,191000000.0
2009-05-21 20:54:00,0.87705,0.87705,0.8767,0.8767,108800000.0
2009-05-21 20:55:00,0.8767,0.8767,0.8765,0.8765,136600000.0
2009-05-21 20:56:00,0.8765,0.87655,0.8765,0.8765,125400000.0
2009-05-21 20:57:00,0.8765,0.87665,0.8765,0.8766,143200000.0
2009-05-21 20:58:00,0.8766,0.8768,0.8766,0.87675,166600000.0
2009-05-21 20:59:00,0.87675,0.8769,0.87675,0.87685,193200000.0
2009-05-21 21:00:00,0.87685,0.8769,0.87675,0.8768,212000000.0
2009-05-21 21:01:00,0.87685,0.8769,0.8768,0.87685,165600000.0
2009-05-21 21:02:00,0.8768,0.8769,0.8767,0.8767,273200000.0
2009-05-21 21:03:00,0.8767,0.8769,0.8767,0.8769,131400000.0
2009-05-21 21:04:00,0.87685,0.8769,0.8767,0.8767,97400000.0
2009-05-21 21:05:00,0.8767,0.8767,0.87665,0.8767,73200000.0
2009-05-21 21:06:00,0.8767,0.87685,0.87665,0.87675,78000001.0
2009-05-21 21:07:00,0.87675,0.87675,0.8767,0.8767,46200000.0
2009-05-21 21:08:00,0.8767,0.87675,0.8766,0.87665,175800000.0
2009-05-21 21:09:00,0.87665,0.87675,0.8766,0.87665,169800000.0
2009-05-21 21:10:00,0.8767,0.87685,0.87665,0.87675,46800000.0
2009-05-21 21:11:00,0.8768,0.8768,0.8767,0.8768,34800000.0
2009-05-21 21:12:00,0.87675,0.8768,0.8767,0.87675,33200000.0
2009-05-21 21:13:00,0.8768,0.87705,0.87675,0.87705,67000000.0
2009-05-21 21:14:00,0.87705,0.8771,0.877,0.8771,28200000.0
2009-05-21 21:15:00,0.8771,0.87715,0.87705,0.87705,21600000.0
2009-05-21 21:16:00,0.87705,0.8771,0.87695,0.87695,120800000.0
2009-05-21 21:17:00,0.87695,0.87695,0.87675,0.8768,137800000.0
2009-05-21 21:18:00,0.8768,0.87685,0.8768,0.87685,20000000.0
2009-05-21 21:19:00,0.87685,0.87685,0.87685,0.87685,1600000.0
2009-05-21 21:20:00,0.87685,0.87685,0.8768,0.87685,24600000.0
2009-05-21 21:21:00,0.87685,0.87705,0.87685,0.87685,135300000.0
2009-05-21 21:22:00,0.87685,0.8769,0.8767,0.87685,119400000.0
2009-05-21 21:23:00,0.87685,0.8771,0.8768,0.877,340500000.0
2009-05-21 21:24:00,0.877,0.87715,0.8769,0.8769,182000000.0
2009-05-21 21:25:00,0.8769,0.8774,0.8769,0.8773,171600000.0
2009-05-21 21:26:00,0.8773,0.8774,0.87715,0.87715,160400000.0
2009-05-21 21:27:00,0.8772,0.87735,0.8772,0.87725,113800000.0
2009-05-21 21:28:00,0.8772,0.8772,0.8761,0.8761,250800000.0
2009-05-21 21:29:00,0.8761,0.87665,0.8761,0.8766,106200000.0
2009-05-21 21:30:00,0.8766,0.87685,0.87655,0.87675,201000000.0
2009-05-21 21:31:00,0.8768,0.8769,0.87675,0.87685,215600000.0
2009-05-21 21:32:00,0.87685,0.87705,0.87685,0.877,238800000.0
2009-05-21 21:33:00,0.877,0.87705,0.877,0.877,104400000.0
2009-05-21 21:34:00,0.877,0.87705,0.877,0.87705,61200000.0
2009-05-21 21:35:00,0.87705,0.87705,0.877,0.877,70800000.0
2009-05-21 21:36:00,0.87705,0.87705,0.877,0.877,33600000.0
2009-05-21 21:37:00,0.877,0.87705,0.877,0.87705,13400000.0
2009-05-21 21:38:00,0.87705,0.8771,0.87705,0.8771,33600000.0
2009-05-21 21:39:00,0.8771,0.8771,0.87705,0.87705,54200000.0
2009-05-21 21:40:00,0.8771,0.8771,0.87705,0.87705,89000000.0
2009-05-21 21:41:00,0.87705,0.87745,0.877,0.8772,203800000.0
2009-05-21 21:42:00,0.87715,0.87725,0.87715,0.87715,126400000.0
2009-05-21 21:43:00,0.87715,0.87715,0.87715,0.87715,6600000.0
2009-05-21 21:44:00,0.87715,0.87715,0.8769,0.877,102800000.0
2009-05-21 21:45:00,0.877,0.8772,0.877,0.877,211800000.0
2009-05-21 21:46:00,0.877,0.877,0.8768,0.877,114400001.0
2009-05-21 21:47:00,0.877,0.877,0.8768,0.8768,54600000.0
2009-05-21 21:48:00,0.87675,0.8772,0.87675,0.877,156400000.0
2009-05-21 21:49:00,0.877,0.877,0.87645,0.8766,162600000.0
2009-05-21 21:50:00,0.87655,0.87695,0.87655,0.8769,67000000.0
2009-05-21 21:51:00,0.8769,0.87725,0.8769,0.877,143600000.0
2009-05-21 21:52:00,0.8769,0.87695,0.87665,0.87695,108000000.0
2009-05-21 21:53:00,0.87695,0.87695,0.8768,0.87695,45000000.0
2009-05-21 21:54:00,0.8769,0.877,0.87685,0.87685,27600000.0
2009-05-21 21:55:00,0.8768,0.87685,0.87665,0.8767,29600000.0
2009-05-21 21:56:00,0.8767,0.87695,0.8766,0.8769,193300000.0
2009-05-21 21:57:00,0.8769,0.877,0.87685,0.87695,305200000.0
2009-05-21 21:58:00,0.87695,0.877,0.87685,0.87695,191400000.0
2009-05-21 21:59:00,0.87695,0.877,0.8768,0.8769,121200000.0
2009-05-21 22:00:00,0.8769,0.877,0.87685,0.8769,50600000.0
2009-05-21 22:01:00,0.8769,0.8769,0.87665,0.8768,46800000.0
2009-05-21 22:02:00,0.87675,0.87675,0.87665,0.87675,75800000.0
2009-05-21 22:03:00,0.87675,0.8768,0.8767,0.8767,61600000.0
2009-05-21 22:04:00,0.87665,0.87665,0.8766,0.8766,100000000.0
2009-05-21 22:05:00,0.8766,0.8766,0.87625,0.87645,89000000.0
2009-05-21 22:06:00,0.87645,0.87665,0.8762,0.8765,151400000.0
2009-05-21 22:07:00,0.87655,0.8766,0.87625,0.87635,159400000.0
2009-05-21 22:08:00,0.87635,0.87635,0.8763,0.8763,40600000.0
2009-05-21 22:09:00,0.8762,0.8763,0.87605,0.8762,188000000.0
2009-05-21 22:10:00,0.8762,0.8764,0.87615,0.8764,40000000.0
2009-05-21 22:11:00,0.87645,0.87645,0.87645,0.87645,7400000.0
2009-05-21 22:12:00,0.87665,0.87675,0.8766,0.87665,85600000.0
2009-05-21 22:13:00,0.8767,0.8768,0.8767,0.87675,32200000.0
2009-05-21 22:14:00,0.8768,0.8768,0.87665,0.8767,201000000.0
2009-05-21 22:15:00,0.8768,0.877,0.8766,0.8769,317400002.0
2009-05-21 22:16:00,0.87695,0.87725,0.8769,0.877,174600000.0
2009-05-21 22:17:00,0.877,0.87735,0.877,0.8771,58200000.0
2009-05-21 22:18:00,0.877,0.87725,0.877,0.8772,26600000.0
2009-05-21 22:19:00,0.8772,0.8773,0.8769,0.877,129200000.0
2009-05-21 22:20:00,0.877,0.87715,0.877,0.8771,41400000.0
2009-05-21 22:21:00,0.8772,0.8772,0.8771,0.8771,34600000.0
2009-05-21 22:22:00,0.8771,0.87735,0.87705,0.8773,75800000.0
2009-05-21 22:23:00,0.8773,0.87735,0.877,0.87735,240000000.0
2009-05-21 22:24:00,0.87735,0.87755,0.87705,0.8771,452399998.0
2009-05-21 22:25:00,0.87715,0.87715,0.87705,0.87705,26600000.0
2009-05-21 22:26:00,0.87705,0.87705,0.87695,0.87695,56200000.0
2009-05-21 22:27:00,0.87695,0.877,0.8769,0.8769,72400000.0
2009-05-21 22:28:00,0.8769,0.877,0.8769,0.877,32800000.0
2009-05-21 22:29:00,0.877,0.8771,0.87695,0.87695,20000000.0
2009-05-21 22:30:00,0.87695,0.87715,0.8768,0.87715,75800000.0
2009-05-21 22:31:00,0.87715,0.87715,0.87675,0.87695,85200000.0
2009-05-21 22:32:00,0.877,0.8771,0.877,0.8771,31400000.0
2009-05-21 22:33:00,0.87715,0.8772,0.87715,0.87715,8400000.0
2009-05-21 22:34:00,0.8771,0.8772,0.877,0.8772,13200000.0
2009-05-21 22:35:00,0.8772,0.8772,0.87685,0.87705,29000000.0
2009-05-21 22:36:00,0.8768,0.87705,0.8764,0.8764,67600000.0
2009-05-21 22:37:00,0.8764,0.87645,0.87605,0.8764,123400000.0
2009-05-21 22:38:00,0.8765,0.877,0.87645,0.87695,31800000.0
2009-05-21 22:39:00,0.8769,0.87695,0.87675,0.87675,20600000.0
2009-05-21 22:40:00,0.8768,0.87695,0.8768,0.8768,8200000.0
2009-05-21 22:41:00,0.8769,0.8769,0.87675,0.8768,9800000.0
2009-05-21 22:42:00,0.8769,0.8769,0.87675,0.87675,11000000.0
2009-05-21 22:43:00,0.8768,0.87715,0.8768,0.87705,73600000.0
2009-05-21 22:44:00,0.87705,0.87715,0.87685,0.87695,51800000.0
2009-05-21 22:45:00,0.877,0.877,0.8765,0.8766,60200000.0
2009-05-21 22:46:00,0.8766,0.87705,0.87655,0.87675,92500000.0
2009-05-21 22:47:00,0.87675,0.87685,0.87645,0.87655,42400000.0
2009-05-21 22:48:00,0.87665,0.8767,0.87655,0.8766,54600000.0
2009-05-21 22:49:00,0.8766,0.8768,0.87645,0.8768,82600000.0
2009-05-21 22:50:00,0.87685,0.87695,0.8768,0.8769,42800000.0
2009-05-21 22:51:00,0.8769,0.87695,0.8768,0.8768,27200000.0
2009-05-21 22:52:00,0.87634,0.87647,0.87634,0.87638,47200000.0
2009-05-21 22:53:00,0.8768,0.8768,0.8768,0.8768,20200000.0
2009-05-21 22:54:00,0.8768,0.87685,0.87665,0.87685,63200000.0
2009-05-21 22:55:00,0.8768,0.87685,0.8768,0.87685,13000000.0
2009-05-21 22:56:00,0.87685,0.8769,0.8767,0.8769,64600000.0
2009-05-21 22:57:00,0.8769,0.87695,0.87675,0.87685,28800000.0
2009-05-21 22:58:00,0.87685,0.87685,0.87675,0.87675,81000000.0
2009-05-21 22:59:00,0.87675,0.8768,0.87665,0.87675,47000000.0
2009-05-21 23:00:00,0.8767,0.8768,0.8766,0.8766,44000000.0
2009-05-21 23:01:00,0.87597,0.87654,0.87493,0.87654,38600000.0
2009-05-21 23:02:00,0.8764,0.87645,0.8762,0.87645,14000000.0
2009-05-21 23:03:00,0.8765,0.87675,0.8765,0.8767,37000000.0
2009-05-21 23:04:00,0.8767,0.8767,0.8762,0.8766,93200000.0
2009-05-21 23:05:00,0.87665,0.87675,0.87665,0.87675,3000000.0
2009-05-21 23:06:00,0.87665,0.87665,0.8764,0.87645,22200000.0
2009-05-21 23:07:00,0.8765,0.8767,0.8764,0.8764,24400000.0
2009-05-21 23:08:00,0.87635,0.87645,0.8763,0.8763,30000000.0
2009-05-21 23:09:00,0.8763,0.87645,0.8762,0.8764,37600000.0
2009-05-21 23:10:00,0.8763,0.87645,0.8762,0.87645,29600000.0
2009-05-21 23:11:00,0.8765,0.8765,0.8763,0.8763,52000000.0
2009-05-21 23:12:00,0.87635,0.8764,0.87625,0.8763,41000000.0
2009-05-21 23:13:00,0.8763,0.8766,0.87625,0.8764,24600000.0
2009-05-21 23:14:00,0.8764,0.87675,0.8764,0.87665,28200000.0
2009-05-21 23:15:00,0.87665,0.87725,0.87665,0.87715,40000000.0
2009-05-21 23:16:00,0.87725,0.8774,0.87665,0.8774,52000000.0
2009-05-21 23:17:00,0.8774,0.87745,0.8768,0.8768,31800000.0
2009-05-21 23:18:00,0.8769,0.8769,0.8766,0.8768,11200000.0
2009-05-21 23:19:00,0.8768,0.8769,0.8768,0.8769,2600000.0
2009-05-21 23:20:00,0.8768,0.8769,0.87665,0.8769,52400000.0
2009-05-21 23:21:00,0.87685,0.87685,0.8765,0.8765,8800000.0
2009-05-21 23:22:00,0.87665,0.87665,0.87665,0.87665,3400000.0
2009-05-21 23:23:00,0.87665,0.87665,0.87655,0.87665,20600000.0
2009-05-21 23:24:00,0.87665,0.87665,0.87665,0.87665,8200000.0
2009-05-21 23:25:00,0.8768,0.8768,0.8768,0.8768,15200000.0
2009-05-21 23:26:00,0.8768,0.8768,0.8768,0.8768,15200000.0
2009-05-21 23:27:00,0.8768,0.8768,0.8768,0.8768,1200000.0
2009-05-21 23:28:00,0.8768,0.87685,0.87675,0.87685,4000000.0
2009-05-21 23:29:00,0.8768,0.87685,0.8768,0.87685,18800000.0
2009-05-21 23:30:00,0.877,0.877,0.87675,0.87685,31100000.0
2009-05-21 23:31:00,0.8769,0.877,0.8769,0.877,14000000.0
2009-05-21 23:32:00,0.8769,0.8769,0.8769,0.8769,1000000.0
2009-05-21 23:33:00,0.8769,0.8769,0.8769,0.8769,2000000.0
2009-05-21 23:34:00,0.8769,0.8769,0.87685,0.87685,2000000.0
2009-05-21 23:35:00,0.877,0.877,0.8768,0.87685,8500000.0
2009-05-21 23:36:00,0.87657,0.87661,0.87637,0.87637,31400000.0
2009-05-21 23:37:00,0.87685,0.87685,0.87685,0.87685,1000000.0
2009-05-21 23:38:00,0.87685,0.877,0.87675,0.87675,5000000.0
2009-05-21 23:39:00,0.877,0.87705,0.87685,0.877,11800000.0
2009-05-21 23:40:00,0.87705,0.87705,0.8769,0.877,19100000.0
2009-05-21 23:41:00,0.877,0.877,0.87685,0.87685,8600000.0
2009-05-21 23:42:00,0.87685,0.87685,0.87685,0.87685,2000000.0
2009-05-21 23:43:00,0.8768,0.87685,0.8768,0.87685,8200000.0
2009-05-21 23:44:00,0.87685,0.87695,0.87685,0.87685,11400000.0
2009-05-21 23:45:00,0.8768,0.877,0.8768,0.877,18200000.0
2009-05-21 23:46:00,0.877,0.877,0.877,0.877,2000000.0
2009-05-21 23:47:00,0.877,0.877,0.8768,0.87685,23200000.0
2009-05-21 23:48:00,0.87695,0.87695,0.87675,0.87675,5800000.0
2009-05-21 23:49:00,0.87675,0.87675,0.87675,0.87675,1200000.0
2009-05-21 23:50:00,0.8767,0.87675,0.8767,0.87675,5600000.0
2009-05-21 23:51:00,0.87675,0.8768,0.87675,0.8768,7800000.0
2009-05-21 23:52:00,0.8768,0.8769,0.8768,0.87685,18200000.0
2009-05-21 23:53:00,0.8769,0.87695,0.87665,0.87695,21600000.0
2009-05-21 23:54:00,0.8767,0.8768,0.8767,0.87675,8200000.0
2009-05-21 23:55:00,0.87675,0.87725,0.87675,0.8769,28500000.0
2009-05-21 23:56:00,0.8768,0.87685,0.87675,0.87675,14400000.0
2009-05-21 23:57:00,0.87685,0.877,0.87675,0.877,17000000.0
2009-05-21 23:58:00,0.87695,0.8772,0.87695,0.8772,10400000.0
2009-05-21 23:59:00,0.87715,0.87715,0.87695,0.87695,20400000.0
2009-05-22 00:00:00,0.87695,0.877,0.87675,0.87695,40400000.0
2009-05-22 00:01:00,0.87695,0.87705,0.8769,0.877,223400000.0
2009-05-22 00:02:00,0.877,0.87735,0.877,0.8772,56800000.0
2009-05-22 00:03:00,0.87725,0.87725,0.87685,0.87705,135600000.0
2009-05-22 00:04:00,0.877,0.877,0.877,0.877,1600000.0
2009-05-22 00:05:00,0.87705,0.8771,0.87695,0.87705,41600000.0
2009-05-22 00:06:00,0.8771,0.8771,0.87695,0.8771,43200000.0
2009-05-22 00:07:00,0.8771,0.87725,0.8771,0.87715,20200000.0
2009-05-22 00:08:00,0.87715,0.8772,0.87695,0.87705,40000000.0
2009-05-22 00:09:00,0.87705,0.8771,0.87705,0.8771,4800000.0
2009-05-22 00:10:00,0.8771,0.87725,0.8771,0.87725,18000000.0
2009-05-22 00:11:00,0.8773,0.8774,0.87725,0.87735,20000000.0
2009-05-22 00:12:00,0.87725,0.87735,0.87715,0.87735,19400000.0
2009-05-22 00:13:00,0.87735,0.87735,0.87735,0.87735,1400000.0
2009-05-22 00:14:00,0.8774,0.8774,0.87735,0.87735,3200000.0
2009-05-22 00:15:00,0.87689,0.8772,0.87689,0.87692,235600000.0
2009-05-22 00:16:00,0.87699,0.8773,0.87692,0.87692,241400000.0
2009-05-22 00:17:00,0.8773,0.8773,0.8773,0.8773,3600000.0
2009-05-22 00:18:00,0.8773,0.8774,0.8773,0.87735,7200000.0
2009-05-22 00:19:00,0.8773,0.87735,0.8773,0.87735,17600000.0
2009-05-22 00:20:00,0.87735,0.87735,0.87725,0.87725,8600000.0
2009-05-22 00:21:00,0.87725,0.87735,0.87725,0.8773,11200000.0
2009-05-22 00:22:00,0.8773,0.8773,0.8773,0.8773,6400000.0
2009-05-22 00:23:00,0.8773,0.87745,0.8773,0.8773,20400000.0
2009-05-22 00:24:00,0.8773,0.8773,0.8773,0.8773,6200000.0
2009-05-22 00:25:00,0.8773,0.87735,0.87725,0.8773,39600000.0
2009-05-22 00:26:00,0.8773,0.87745,0.8773,0.87735,44200000.0
2009-05-22 00:27:00,0.8774,0.8774,0.87725,0.87725,17000000.0
2009-05-22 00:28:00,0.87735,0.8775,0.87735,0.8775,26100000.0
2009-05-22 00:29:00,0.8775,0.8775,0.8766,0.87705,135800000.0
2009-05-22 00:30:00,0.8771,0.8773,0.87695,0.87725,34000000.0
2009-05-22 00:31:00,0.87735,0.8774,0.8772,0.87725,17200000.0
2009-05-22 00:32:00,0.8772,0.87725,0.8771,0.87725,14400000.0
2009-05-22 00:33:00,0.8772,0.8773,0.8772,0.8773,11200000.0
2009-05-22 00:34:00,0.8774,0.8775,0.877,0.877,32400000.0
2009-05-22 00:35:00,0.877,0.8776,0.87685,0.87735,81200000.0
2009-05-22 00:36:00,0.87735,0.87735,0.8772,0.8773,18000000.0
2009-05-22 00:37:00,0.8773,0.8774,0.8773,0.8773,6400000.0
2009-05-22 00:38:00,0.87735,0.87735,0.87725,0.87725,11200000.0
2009-05-22 00:39:00,0.8772,0.87745,0.87695,0.87695,38400000.0
2009-05-22 00:40:00,0.877,0.877,0.87675,0.87685,17600000.0
2009-05-22 00:41:00,0.8769,0.87735,0.87685,0.87735,25800000.0
2009-05-22 00:42:00,0.8774,0.8774,0.87715,0.87725,10800000.0
2009-05-22 00:43:00,0.8773,0.8774,0.8773,0.8774,15400000.0
2009-05-22 00:44:00,0.87689,0.87713,0.87689,0.87695,112000000.0
2009-05-22 00:45:00,0.8775,0.87765,0.87735,0.87745,37800000.0
2009-05-22 00:46:00,0.8775,0.87765,0.87725,0.87725,75600000.0
2009-05-22 00:47:00,0.87735,0.87735,0.8773,0.8773,3200000.0
2009-05-22 00:48:00,0.87715,0.87735,0.8769,0.87705,32600000.0
2009-05-22 00:49:00,0.87705,0.87735,0.87705,0.87735,36200000.0
2009-05-22 00:50:00,0.87725,0.87725,0.8772,0.87725,4800000.0
2009-05-22 00:51:00,0.8772,0.8772,0.87695,0.877,32000000.0
2009-05-22 00:52:00,0.877,0.877,0.87675,0.87675,4800000.0
2009-05-22 00:53:00,0.8768,0.8769,0.8768,0.87685,14200000.0
2009-05-22 00:54:00,0.8766,0.87705,0.8766,0.87705,27000000.0
2009-05-22 00:55:00,0.877,0.8771,0.877,0.8771,4600000.0
2009-05-22 00:56:00,0.8771,0.8771,0.8771,0.8771,2000000.0
2009-05-22 00:57:00,0.8771,0.8771,0.8771,0.8771,1000000.0
2009-05-22 00:58:00,0.87712,0.87712,0.87666,0.87666,134000000.0
2009-05-22 00:59:00,0.8771,0.8771,0.8771,0.8771,3000000.0
2009-05-22 01:00:00,0.8771,0.8771,0.8771,0.8771,2000000.0
2009-05-22 01:01:00,0.8771,0.8771,0.8771,0.8771,3000000.0
2009-05-22 01:02:00,0.8771,0.8771,0.8771,0.8771,2000000.0
2009-05-22 01:03:00,0.8771,0.8771,0.8767,0.87675,11400000.0
2009-05-22 01:04:00,0.87675,0.87695,0.87675,0.8769,30600000.0
2009-05-22 01:05:00,0.8769,0.8769,0.8769,0.8769,5800000.0
2009-05-22 01:06:00,0.8769,0.8769,0.8769,0.8769,4000000.0
2009-05-22 01:07:00,0.8769,0.8769,0.8769,0.8769,1000000.0
2009-05-22 01:08:00,0.8769,0.8769,0.87685,0.87685,18220002.0
2009-05-22 01:09:00,0.87695,0.87695,0.8769,0.8769,11200000.0
2009-05-22 01:10:00,0.8769,0.8769,0.8769,0.8769,3200000.0
2009-05-22 01:11:00,0.8769,0.877,0.8767,0.87675,63220002.0
2009-05-22 01:12:00,0.8767,0.87685,0.8767,0.87685,21800000.0
2009-05-22 01:13:00,0.8767,0.8768,0.8767,0.8767,25400000.0
2009-05-22 01:14:00,0.8767,0.8768,0.8767,0.8767,9800000.0
2009-05-22 01:15:00,0.87675,0.8768,0.87675,0.87675,8000000.0
2009-05-22 01:16:00,0.87675,0.87695,0.87675,0.87695,21600000.0
2009-05-22 01:17:00,0.87695,0.8775,0.87695,0.8771,67200000.0
2009-05-22 01:18:00,0.8771,0.87715,0.877,0.877,28400000.0
2009-05-22 01:19:00,0.877,0.877,0.8769,0.87695,63600000.0
2009-05-22 01:20:00,0.877,0.87705,0.8768,0.8768,207300000.0
2009-05-22 01:21:00,0.8766,0.8769,0.87655,0.8769,29200000.0
2009-05-22 01:22:00,0.8769,0.8769,0.87685,0.8769,6800000.0
2009-05-22 01:23:00,0.87675,0.87695,0.87675,0.8769,9600000.0
2009-05-22 01:24:00,0.87685,0.87695,0.87685,0.8769,7600000.0
2009-05-22 01:25:00,0.8769,0.87695,0.87685,0.8769,13000000.0
2009-05-22 01:26:00,0.8769,0.8769,0.87685,0.87685,4600000.0
2009-05-22 01:27:00,0.87685,0.87695,0.8768,0.87695,14400000.0
2009-05-22 01:28:00,0.8769,0.8769,0.8769,0.8769,1600000.0
2009-05-22 01:29:00,0.87685,0.87685,0.87675,0.87675,12800000.0
2009-05-22 01:30:00,0.87685,0.87695,0.87675,0.87695,22800000.0
2009-05-22 01:31:00,0.8769,0.8771,0.8769,0.877,18400000.0
2009-05-22 01:32:00,0.877,0.87705,0.87695,0.877,17600000.0
2009-05-22 01:33:00,0.87695,0.87695,0.87675,0.87695,35600000.0
2009-05-22 01:34:00,0.8769,0.8769,0.87675,0.8768,21400000.0
2009-05-22 01:35:00,0.8768,0.87695,0.8768,0.8769,28400000.0
2009-05-22 01:36:00,0.87685,0.87705,0.87685,0.87695,48400000.0
2009-05-22 01:37:00,0.87695,0.87695,0.8769,0.87695,30400000.0
2009-05-22 01:38:00,0.87695,0.8772,0.87695,0.87695,21000000.0
2009-05-22 01:39:00,0.877,0.877,0.87685,0.87695,39200000.0
2009-05-22 01:40:00,0.8769,0.87695,0.87685,0.87695,25400000.0
2009-05-22 01:41:00,0.87695,0.877,0.87695,0.877,9600000.0
2009-05-22 01:42:00,0.877,0.87705,0.877,0.87705,25400000.0
2009-05-22 01:43:00,0.87705,0.87715,0.877,0.877,31600000.0
2009-05-22 01:44:00,0.87695,0.8772,0.87695,0.877,29200000.0
2009-05-22 01:45:00,0.877,0.8771,0.877,0.8771,6400000.0
2009-05-22 01:46:00,0.8771,0.8771,0.8771,0.8771,1600000.0
2009-05-22 01:47:00,0.87705,0.8771,0.877,0.87705,24000000.0
2009-05-22 01:48:00,0.8771,0.8771,0.877,0.877,11200000.0
2009-05-22 01:49:00,0.8771,0.87745,0.8771,0.8773,141400000.0
2009-05-22 01:50:00,0.8773,0.8773,0.8771,0.87715,69800000.0
2009-05-22 01:51:00,0.8771,0.8773,0.8771,0.8773,59800000.0
2009-05-22 01:52:00,0.8773,0.8773,0.8771,0.8771,22200000.0
2009-05-22 01:53:00,0.8771,0.8774,0.8771,0.8772,36200000.0
2009-05-22 01:54:00,0.87725,0.8774,0.8772,0.8774,19400000.0
2009-05-22 01:55:00,0.8774,0.8774,0.87705,0.8772,32400000.0
2009-05-22 01:56:00,0.8772,0.87725,0.87715,0.87715,27000000.0
2009-05-22 01:57:00,0.8771,0.87735,0.87665,0.87705,148200000.0
2009-05-22 01:58:00,0.87705,0.87715,0.87685,0.8769,39600000.0
2009-05-22 01:59:00,0.8769,0.87715,0.8769,0.87705,65600000.0
2009-05-22 02:00:00,0.87705,0.8773,0.87695,0.87715,248400000.0
2009-05-22 02:01:00,0.877,0.87705,0.8769,0.87695,85000000.0
2009-05-22 02:02:00,0.87695,0.87705,0.8767,0.877,59800000.0
2009-05-22 02:03:00,0.877,0.877,0.8764,0.8768,105800000.0
2009-05-22 02:04:00,0.8768,0.8772,0.8768,0.87695,64600000.0
2009-05-22 02:05:00,0.87695,0.877,0.87655,0.87665,77200000.0
2009-05-22 02:06:00,0.8766,0.87705,0.8766,0.87705,48800000.0
2009-05-22 02:07:00,0.87705,0.8771,0.87685,0.8769,30600000.0
2009-05-22 02:08:00,0.87695,0.87715,0.87695,0.877,36600000.0
2009-05-22 02:09:00,0.87695,0.87705,0.8769,0.87695,35200000.0
2009-05-22 02:10:00,0.8769,0.877,0.87685,0.87685,60600000.0
2009-05-22 02:11:00,0.8769,0.87695,0.87685,0.87695,39200000.0
2009-05-22 02:12:00,0.87705,0.8772,0.87705,0.87705,26800000.0
2009-05-22 02:13:00,0.877,0.8772,0.8769,0.8769,71000000.0
2009-05-22 02:14:00,0.8769,0.877,0.87685,0.8769,85200000.0
2009-05-22 02:15:00,0.8769,0.8769,0.8768,0.87685,52600000.0
2009-05-22 02:16:00,0.8769,0.8769,0.8769,0.8769,15200000.0
2009-05-22 02:17:00,0.8769,0.87715,0.8769,0.87715,57800000.0
2009-05-22 02:18:00,0.87715,0.8772,0.87715,0.87715,25200000.0
2009-05-22 02:19:00,0.87715,0.8773,0.87705,0.8772,74400000.0
2009-05-22 02:20:00,0.8772,0.87735,0.8772,0.8773,44800000.0
2009-05-22 02:21:00,0.8773,0.87735,0.87725,0.87735,79600000.0
2009-05-22 02:22:00,0.8773,0.8775,0.8773,0.8774,45800000.0
2009-05-22 02:23:00,0.8774,0.8775,0.8773,0.8773,65000000.0
2009-05-22 02:24:00,0.87725,0.8774,0.87725,0.87735,35800000.0
2009-05-22 02:25:00,0.87735,0.87735,0.8772,0.87735,42800000.0
2009-05-22 02:26:00,0.87745,0.8775,0.8773,0.8774,81200000.0
2009-05-22 02:27:00,0.87735,0.87755,0.87735,0.8774,87000000.0
2009-05-22 02:28:00,0.8774,0.87745,0.8774,0.8774,67000000.0
2009-05-22 02:29:00,0.8774,0.87745,0.8774,0.8774,43800000.0
2009-05-22 02:30:00,0.8774,0.8775,0.8774,0.87745,55400000.0
2009-05-22 02:31:00,0.87745,0.87745,0.8774,0.8774,44600000.0
2009-05-22 02:32:00,0.8774,0.87755,0.8774,0.8774,87600000.0
2009-05-22 02:33:00,0.8774,0.87755,0.8774,0.8775,94000000.0
2009-05-22 02:34:00,0.87745,0.8776,0.8774,0.8776,161800000.0
2009-05-22 02:35:00,0.8776,0.87765,0.87755,0.8776,148200000.0
2009-05-22 02:36:00,0.8776,0.87765,0.87755,0.87755,149800000.0
2009-05-22 02:37:00,0.87755,0.87755,0.87755,0.87755,25799999.0
2009-05-22 02:38:00,0.87755,0.8776,0.8775,0.87755,205900000.0
2009-05-22 02:39:00,0.87755,0.8776,0.87755,0.8776,17600000.0
2009-05-22 02:40:00,0.8776,0.8776,0.8775,0.8776,47600000.0
2009-05-22 02:41:00,0.87765,0.8778,0.87765,0.87765,31200000.0
2009-05-22 02:42:00,0.87765,0.8777,0.87765,0.87765,51800000.0
2009-05-22 02:43:00,0.87765,0.878,0.8776,0.8776,157000000.0
2009-05-22 02:44:00,0.8776,0.8777,0.87755,0.8776,143400000.0
2009-05-22 02:45:00,0.8776,0.8777,0.8774,0.8774,134200000.0
2009-05-22 02:46:00,0.8775,0.87775,0.87735,0.87775,98700000.0
2009-05-22 02:47:00,0.87775,0.87805,0.87775,0.87805,60040004.0
2009-05-22 02:48:00,0.87805,0.87805,0.8777,0.87785,52000000.0
2009-05-22 02:49:00,0.8778,0.8781,0.87745,0.87795,101100000.0
2009-05-22 02:50:00,0.8779,0.87795,0.87785,0.8779,33000000.0
2009-05-22 02:51:00,0.87785,0.87795,0.8778,0.8778,48400000.0
2009-05-22 02:52:00,0.87775,0.87775,0.87745,0.87755,46800000.0
2009-05-22 02:53:00,0.8776,0.8778,0.87755,0.8778,38600000.0
2009-05-22 02:54:00,0.8777,0.8779,0.87765,0.8777,72400000.0
2009-05-22 02:55:00,0.8777,0.87775,0.87755,0.87755,91700000.0
2009-05-22 02:56:00,0.87755,0.87765,0.8774,0.8775,84000000.0
2009-05-22 02:57:00,0.8774,0.87765,0.8774,0.87765,73400000.0
2009-05-22 02:58:00,0.87765,0.8778,0.8776,0.87775,45600000.0
2009-05-22 02:59:00,0.87775,0.8779,0.8776,0.87785,47000000.0
2009-05-22 03:00:00,0.87785,0.87785,0.87755,0.8776,76200000.0
2009-05-22 03:01:00,0.8776,0.87765,0.8773,0.87735,118600000.0
2009-05-22 03:02:00,0.87735,0.8775,0.8773,0.8773,73800000.0
2009-05-22 03:03:00,0.8773,0.87735,0.8773,0.8773,34600000.0
2009-05-22 03:04:00,0.8773,0.8776,0.8772,0.87745,134000000.0
2009-05-22 03:05:00,0.87745,0.87755,0.8774,0.87755,49000000.0
2009-05-22 03:06:00,0.87755,0.87785,0.8774,0.8776,137400000.0
2009-05-22 03:07:00,0.8775,0.8776,0.87745,0.87755,57400000.0
2009-05-22 03:08:00,0.87745,0.8777,0.8774,0.87745,91800000.0
2009-05-22 03:09:00,0.87755,0.8779,0.87745,0.87785,130400000.0
2009-05-22 03:10:00,0.87785,0.87795,0.8778,0.8779,52000000.0
2009-05-22 03:11:00,0.8779,0.87795,0.8778,0.87785,41200000.0
2009-05-22 03:12:00,0.8778,0.87785,0.87775,0.8778,33800000.0
2009-05-22 03:13:00,0.87775,0.8779,0.8777,0.8777,72400000.0
2009-05-22 03:14:00,0.87765,0.8778,0.8776,0.8778,46200000.0
2009-05-22 03:15:00,0.8778,0.878,0.87775,0.8779,76800000.0
2009-05-22 03:16:00,0.8779,0.87805,0.8778,0.878,67000000.0
2009-05-22 03:17:00,0.878,0.878,0.87775,0.87775,22600000.0
2009-05-22 03:18:00,0.8778,0.8778,0.8778,0.8778,1600000.0
2009-05-22 03:19:00,0.8778,0.87795,0.87775,0.8779,45600000.0
2009-05-22 03:20:00,0.8779,0.8779,0.8777,0.87775,46400000.0
2009-05-22 03:21:00,0.87775,0.878,0.87775,0.8778,57400000.0
2009-05-22 03:22:00,0.8778,0.8779,0.87775,0.8778,49400000.0
2009-05-22 03:23:00,0.87775,0.8778,0.8777,0.87775,109200000.0
2009-05-22 03:24:00,0.87775,0.8779,0.87775,0.8779,59800000.0
2009-05-22 03:25:00,0.8779,0.8779,0.87775,0.8779,20000000.0
2009-05-22 03:26:00,0.87795,0.87815,0.87795,0.87815,173800000.0
2009-05-22 03:27:00,0.87815,0.87825,0.87805,0.87815,156000000.0
2009-05-22 03:28:00,0.8781,0.87815,0.87805,0.87815,110800000.0
2009-05-22 03:29:00,0.87815,0.87815,0.87795,0.878,62800000.0
2009-05-22 03:30:00,0.878,0.8781,0.8779,0.878,45200000.0
2009-05-22 03:31:00,0.878,0.87805,0.87795,0.878,34000000.0
2009-05-22 03:32:00,0.878,0.8782,0.8779,0.8782,47400000.0
2009-05-22 03:33:00,0.8782,0.87825,0.878,0.8781,61600000.0
2009-05-22 03:34:00,0.87795,0.87835,0.87795,0.8781,144400000.0
2009-05-22 03:35:00,0.87805,0.8783,0.87805,0.8782,37600000.0
2009-05-22 03:36:00,0.8782,0.8782,0.87815,0.87815,34800000.0
2009-05-22 03:37:00,0.87815,0.8783,0.8781,0.8782,59200000.0
2009-05-22 03:38:00,0.87815,0.87825,0.87805,0.87805,61600000.0
2009-05-22 03:39:00,0.87805,0.8782,0.87805,0.87805,59600000.0
2009-05-22 03:40:00,0.8781,0.87815,0.87805,0.87815,19200000.0
2009-05-22 03:41:00,0.87805,0.87815,0.87805,0.8781,23400000.0
2009-05-22 03:42:00,0.8781,0.8782,0.87785,0.8779,86400000.0
2009-05-22 03:43:00,0.8779,0.87795,0.87785,0.87785,22400000.0
2009-05-22 03:44:00,0.8778,0.87785,0.87775,0.8778,36800000.0
2009-05-22 03:45:00,0.87785,0.878,0.87785,0.87795,31200000.0
2009-05-22 03:46:00,0.87795,0.878,0.87795,0.87795,17800000.0
2009-05-22 03:47:00,0.87795,0.8781,0.87785,0.87805,28200000.0
2009-05-22 03:48:00,0.878,0.87805,0.878,0.878,8000000.0
2009-05-22 03:49:00,0.878,0.878,0.878,0.878,18800000.0
2009-05-22 03:50:00,0.8779,0.878,0.8779,0.878,53400000.0
2009-05-22 03:51:00,0.878,0.878,0.87795,0.878,31600000.0
2009-05-22 03:52:00,0.878,0.878,0.87795,0.878,76600000.0
2009-05-22 03:53:00,0.878,0.878,0.87795,0.878,44000000.0
2009-05-22 03:54:00,0.878,0.87805,0.878,0.878,36600000.0
2009-05-22 03:55:00,0.878,0.878,0.878,0.878,18400000.0
2009-05-22 03:56:00,0.878,0.878,0.878,0.878,23200000.0
2009-05-22 03:57:00,0.878,0.878,0.878,0.878,21200000.0
2009-05-22 03:58:00,0.878,0.878,0.878,0.878,15600000.0
2009-05-22 03:59:00,0.878,0.878,0.8778,0.8778,44600000.0
2009-05-22 04:00:00,0.8778,0.8778,0.87775,0.87775,45200000.0
2009-05-22 04:01:00,0.87775,0.8779,0.87775,0.8779,42600000.0
2009-05-22 04:02:00,0.8778,0.87785,0.8778,0.8778,24200000.0
2009-05-22 04:03:00,0.87785,0.8779,0.8778,0.8779,22800000.0
2009-05-22 04:04:00,0.8779,0.8779,0.8779,0.8779,8800000.0
2009-05-22 04:05:00,0.87785,0.8779,0.8778,0.87785,78800000.0
2009-05-22 04:06:00,0.8779,0.878,0.87785,0.87795,24000000.0
2009-05-22 04:07:00,0.8779,0.87805,0.8779,0.8779,33800000.0
2009-05-22 04:08:00,0.8779,0.87795,0.8779,0.8779,9000000.0
2009-05-22 04:09:00,0.87795,0.87795,0.8779,0.87795,11200000.0
2009-05-22 04:10:00,0.8779,0.8779,0.8779,0.8779,1600000.0
2009-05-22 04:11:00,0.8776,0.87787,0.8776,0.87787,15800000.0
2009-05-22 04:12:00,0.87785,0.87795,0.87775,0.87795,23800000.0
2009-05-22 04:13:00,0.8779,0.878,0.8779,0.87795,29800000.0
2009-05-22 04:14:00,0.87795,0.87795,0.87775,0.87785,42000000.0
2009-05-22 04:15:00,0.87785,0.878,0.8778,0.8778,51000000.0
2009-05-22 04:16:00,0.87785,0.8779,0.8777,0.8777,48800000.0
2009-05-22 04:17:00,0.8777,0.87775,0.8777,0.87775,56400000.0
2009-05-22 04:18:00,0.8778,0.87795,0.8778,0.8779,59600000.0
2009-05-22 04:19:00,0.8779,0.8779,0.87775,0.8779,56400000.0
2009-05-22 04:20:00,0.8779,0.8779,0.87765,0.8778,106600000.0
2009-05-22 04:21:00,0.8778,0.87795,0.87765,0.87785,87400000.0
2009-05-22 04:22:00,0.87785,0.8779,0.87775,0.87775,68400000.0
2009-05-22 04:23:00,0.8778,0.8781,0.87775,0.87795,107800000.0
2009-05-22 04:24:00,0.87795,0.87805,0.8778,0.8778,50000000.0
2009-05-22 04:25:00,0.8778,0.87825,0.8778,0.8781,155200000.0
2009-05-22 04:26:00,0.8781,0.8782,0.878,0.8781,132010001.0
2009-05-22 04:27:00,0.8781,0.8781,0.8779,0.8779,27200000.0
2009-05-22 04:28:00,0.8781,0.8781,0.878,0.87805,36200000.0
2009-05-22 04:29:00,0.878,0.8783,0.878,0.87815,67400000.0
2009-05-22 04:30:00,0.8781,0.87835,0.8781,0.8782,55800000.0
2009-05-22 04:31:00,0.87825,0.87835,0.8781,0.8781,50800000.0
2009-05-22 04:32:00,0.8781,0.87835,0.87795,0.8783,80200000.0
2009-05-22 04:33:00,0.8783,0.87845,0.8781,0.87835,62400000.0
2009-05-22 04:34:00,0.87835,0.87835,0.87795,0.87825,52200000.0
2009-05-22 04:35:00,0.8782,0.8783,0.8782,0.8782,20800000.0
2009-05-22 04:36:00,0.8782,0.87835,0.8782,0.8782,88600000.0
2009-05-22 04:37:00,0.8782,0.8782,0.87805,0.8782,68000000.0
2009-05-22 04:38:00,0.87815,0.8782,0.87805,0.87805,20800000.0
2009-05-22 04:39:00,0.87815,0.8783,0.87815,0.87825,32800000.0
2009-05-22 04:40:00,0.8782,0.8786,0.8781,0.87855,110200000.0
2009-05-22 04:41:00,0.87855,0.87865,0.87815,0.8786,205400000.0
2009-05-22 04:42:00,0.87855,0.8786,0.87815,0.8783,159300000.0
2009-05-22 04:43:00,0.8784,0.8786,0.8783,0.87845,32200000.0
2009-05-22 04:44:00,0.8784,0.8786,0.87835,0.8784,135400000.0
2009-05-22 04:45:00,0.87845,0.87875,0.8783,0.8787,123000000.0
2009-05-22 04:46:00,0.8787,0.8787,0.87815,0.87845,54600000.0
2009-05-22 04:47:00,0.87855,0.87855,0.8782,0.8782,47600000.0
2009-05-22 04:48:00,0.8782,0.8785,0.8781,0.8783,48200000.0
2009-05-22 04:49:00,0.8782,0.87825,0.87815,0.87825,8000000.0
2009-05-22 04:50:00,0.8782,0.87845,0.8781,0.8784,50000000.0
2009-05-22 04:51:00,0.8785,0.87855,0.8782,0.8782,91200000.0
2009-05-22 04:52:00,0.8782,0.87855,0.8782,0.87855,79000000.0
2009-05-22 04:53:00,0.87855,0.8786,0.87835,0.87855,48800000.0
2009-05-22 04:54:00,0.8785,0.8786,0.8785,0.87855,21800000.0
2009-05-22 04:55:00,0.87855,0.8787,0.8784,0.8785,73000000.0
2009-05-22 04:56:00,0.87845,0.8786,0.87845,0.87845,46800000.0
2009-05-22 04:57:00,0.8785,0.8785,0.87845,0.87845,39200000.0
2009-05-22 04:58:00,0.87845,0.8785,0.87845,0.8785,49600000.0
2009-05-22 04:59:00,0.87855,0.8786,0.8783,0.87855,121200000.0
2009-05-22 05:00:00,0.87855,0.87855,0.8782,0.8785,205200000.0
2009-05-22 05:01:00,0.8785,0.8785,0.87825,0.8785,20000000.0
2009-05-22 05:02:00,0.8785,0.8787,0.87845,0.87855,87000000.0
2009-05-22 05:03:00,0.87855,0.8786,0.87845,0.87855,54200000.0
2009-05-22 05:04:00,0.8785,0.8787,0.87845,0.87865,50800000.0
2009-05-22 05:05:00,0.8786,0.8787,0.8786,0.8787,18400000.0
2009-05-22 05:06:00,0.87865,0.8787,0.87865,0.8787,6400000.0
2009-05-22 05:07:00,0.87865,0.8787,0.8785,0.8786,32200000.0
2009-05-22 05:08:00,0.8786,0.87875,0.87845,0.8785,35400000.0
2009-05-22 05:09:00,0.8785,0.87865,0.87835,0.8786,69000000.0
2009-05-22 05:10:00,0.8786,0.87865,0.8785,0.8786,48200000.0
2009-05-22 05:11:00,0.8786,0.8786,0.8785,0.87855,63400000.0
2009-05-22 05:12:00,0.8786,0.8787,0.87855,0.8786,125600000.0
2009-05-22 05:13:00,0.8786,0.87865,0.87845,0.8785,46000000.0
2009-05-22 05:14:00,0.8785,0.8786,0.8782,0.87825,35400000.0
2009-05-22 05:15:00,0.8783,0.8786,0.87815,0.8783,57000000.0
2009-05-22 05:16:00,0.87845,0.8785,0.87845,0.8785,35600000.0
2009-05-22 05:17:00,0.8785,0.87855,0.87845,0.8785,44200000.0
2009-05-22 05:18:00,0.8785,0.8787,0.8785,0.8786,19400000.0
2009-05-22 05:19:00,0.87865,0.8787,0.8785,0.8786,39200000.0
2009-05-22 05:20:00,0.8786,0.8786,0.8786,0.8786,3000000.0
2009-05-22 05:21:00,0.8786,0.87865,0.8785,0.87865,22400000.0
2009-05-22 05:22:00,0.8786,0.8786,0.8785,0.8785,9600000.0
2009-05-22 05:23:00,0.8785,0.8785,0.87845,0.87845,16200000.0
2009-05-22 05:24:00,0.8785,0.8785,0.8785,0.8785,1600000.0
2009-05-22 05:25:00,0.8785,0.8785,0.87845,0.87845,13200000.0
2009-05-22 05:26:00,0.8785,0.8786,0.8785,0.8785,15600000.0
2009-05-22 05:27:00,0.87855,0.8786,0.8785,0.8785,28800000.0
2009-05-22 05:28:00,0.8785,0.87855,0.87845,0.87855,35800000.0
2009-05-22 05:29:00,0.8785,0.87855,0.87845,0.8785,44100000.0
2009-05-22 05:30:00,0.87845,0.8785,0.87845,0.87845,24800000.0
2009-05-22 05:31:00,0.87845,0.8785,0.8784,0.8785,40600000.0
2009-05-22 05:32:00,0.8785,0.8785,0.8784,0.8785,69200000.0
2009-05-22 05:33:00,0.8785,0.8785,0.87845,0.87845,15000000.0
2009-05-22 05:34:00,0.87845,0.8785,0.8784,0.87845,51000000.0
2009-05-22 05:35:00,0.87845,0.8785,0.8784,0.8784,48400000.0
2009-05-22 05:36:00,0.87845,0.87845,0.87815,0.8784,57400000.0
2009-05-22 05:37:00,0.87824,0.87837,0.87803,0.87809,68400000.0
2009-05-22 05:38:00,0.87835,0.87835,0.87835,0.87835,1000000.0
2009-05-22 05:39:00,0.87835,0.87835,0.87835,0.87835,6000000.0
2009-05-22 05:40:00,0.87819,0.87827,0.87795,0.87804,53200000.0
2009-05-22 05:41:00,0.87835,0.87835,0.87835,0.87835,8400000.0
2009-05-22 05:42:00,0.87835,0.8784,0.87835,0.87835,8600000.0
2009-05-22 05:43:00,0.87835,0.8784,0.87835,0.8784,12000000.0
2009-05-22 05:44:00,0.8784,0.8784,0.8783,0.8784,54000000.0
2009-05-22 05:45:00,0.8784,0.8784,0.8784,0.8784,9800000.0
2009-05-22 05:46:00,0.8784,0.8785,0.87835,0.8784,42000000.0
2009-05-22 05:47:00,0.87845,0.87865,0.87835,0.87865,20600000.0
2009-05-22 05:48:00,0.87865,0.87875,0.87845,0.87865,75600000.0
2009-05-22 05:49:00,0.87855,0.87875,0.8785,0.8786,67600000.0
2009-05-22 05:50:00,0.87865,0.8787,0.87845,0.87845,33600000.0
2009-05-22 05:51:00,0.87845,0.87845,0.87845,0.87845,1600000.0
2009-05-22 05:52:00,0.87845,0.8785,0.8784,0.8784,27200000.0
2009-05-22 05:53:00,0.8784,0.8784,0.8784,0.8784,1000000.0
2009-05-22 05:54:00,0.8784,0.8784,0.87805,0.8781,63200000.0
2009-05-22 05:55:00,0.87805,0.8784,0.878,0.87825,153400000.0
2009-05-22 05:56:00,0.87825,0.87825,0.87815,0.87825,13800000.0
2009-05-22 05:57:00,0.87825,0.87825,0.8782,0.8782,7400000.0
2009-05-22 05:58:00,0.8782,0.8782,0.87815,0.8782,10400000.0
2009-05-22 05:59:00,0.87825,0.8784,0.8782,0.8784,27400000.0
2009-05-22 06:00:00,0.8784,0.87855,0.87835,0.87855,37400000.0
2009-05-22 06:01:00,0.87855,0.87855,0.87835,0.8784,37800000.0
2009-05-22 06:02:00,0.8784,0.87845,0.8784,0.8784,19200000.0
2009-05-22 06:03:00,0.8784,0.87845,0.8784,0.8784,12800000.0
2009-05-22 06:04:00,0.8784,0.8784,0.8783,0.87835,29000000.0
2009-05-22 06:05:00,0.8783,0.87835,0.87825,0.8783,11200000.0
2009-05-22 06:06:00,0.8783,0.8784,0.87815,0.8783,75400000.0
2009-05-22 06:07:00,0.87835,0.8785,0.8783,0.8785,24200000.0
2009-05-22 06:08:00,0.8785,0.8785,0.87845,0.87845,12800000.0
2009-05-22 06:09:00,0.8785,0.8785,0.8784,0.8784,11000000.0
2009-05-22 06:10:00,0.8784,0.87855,0.8782,0.87855,107000000.0
2009-05-22 06:11:00,0.87855,0.87865,0.8785,0.8786,46800000.0
2009-05-22 06:12:00,0.8786,0.8786,0.87845,0.8786,109200000.0
2009-05-22 06:13:00,0.8786,0.8786,0.8782,0.8784,130200000.0
2009-05-22 06:14:00,0.87845,0.87855,0.8784,0.87845,40400000.0
2009-05-22 06:15:00,0.8785,0.87855,0.87835,0.87835,40600000.0
2009-05-22 06:16:00,0.87835,0.8785,0.87835,0.8785,21200000.0
2009-05-22 06:17:00,0.87835,0.8784,0.87835,0.8784,8600000.0
2009-05-22 06:18:00,0.8784,0.8785,0.87835,0.8785,25400000.0
2009-05-22 06:19:00,0.8785,0.87855,0.8785,0.87855,7200000.0
2009-05-22 06:20:00,0.8785,0.87855,0.8785,0.8785,16800000.0
2009-05-22 06:21:00,0.87855,0.87865,0.87855,0.8786,27000000.0
2009-05-22 06:22:00,0.8786,0.8786,0.87845,0.8785,64800000.0
2009-05-22 06:23:00,0.8785,0.8787,0.8785,0.8785,46200000.0
2009-05-22 06:24:00,0.8785,0.8787,0.87845,0.87865,144000000.0
2009-05-22 06:25:00,0.8786,0.8787,0.87825,0.87845,116600000.0
2009-05-22 06:26:00,0.8785,0.8786,0.87835,0.8784,74400000.0
2009-05-22 06:27:00,0.87845,0.87855,0.87825,0.87825,65200000.0
2009-05-22 06:28:00,0.8782,0.8783,0.87805,0.8781,51200000.0
2009-05-22 06:29:00,0.87815,0.8782,0.87805,0.8781,28200000.0
2009-05-22 06:30:00,0.87815,0.87845,0.87815,0.87835,38800000.0
2009-05-22 06:31:00,0.87835,0.8784,0.87825,0.87825,61400000.0
2009-05-22 06:32:00,0.8782,0.87835,0.87815,0.87835,17800000.0
2009-05-22 06:33:00,0.8784,0.8785,0.87835,0.87835,37000000.0
2009-05-22 06:34:00,0.8784,0.87855,0.87835,0.8785,33200000.0
2009-05-22 06:35:00,0.87845,0.8785,0.8783,0.8783,32200000.0
2009-05-22 06:36:00,0.8782,0.8783,0.87815,0.87815,36800000.0
2009-05-22 06:37:00,0.87815,0.87815,0.87795,0.87805,129800000.0
2009-05-22 06:38:00,0.87805,0.8782,0.878,0.878,59600000.0
2009-05-22 06:39:00,0.878,0.87815,0.87795,0.87815,44800000.0
2009-05-22 06:40:00,0.87815,0.87815,0.878,0.878,96000000.0
2009-05-22 06:41:00,0.878,0.8782,0.878,0.8782,75400000.0
2009-05-22 06:42:00,0.8782,0.8782,0.878,0.878,18200000.0
2009-05-22 06:43:00,0.878,0.878,0.87795,0.87795,31600000.0
2009-05-22 06:44:00,0.87795,0.878,0.87795,0.87795,19400000.0
2009-05-22 06:45:00,0.87795,0.878,0.87795,0.87795,13200000.0
2009-05-22 06:46:00,0.87795,0.878,0.87795,0.87795,22000000.0
2009-05-22 06:47:00,0.87795,0.878,0.8779,0.8779,37000000.0
2009-05-22 06:48:00,0.8779,0.878,0.8779,0.878,22200000.0
2009-05-22 06:49:00,0.87795,0.87795,0.87785,0.8779,83200000.0
2009-05-22 06:50:00,0.8779,0.87815,0.87785,0.8779,106000000.0
2009-05-22 06:51:00,0.8779,0.87805,0.8778,0.8779,39200000.0
2009-05-22 06:52:00,0.87795,0.878,0.87785,0.8779,82000000.0
2009-05-22 06:53:00,0.87785,0.87785,0.87775,0.87775,46200000.0
2009-05-22 06:54:00,0.87775,0.87775,0.87745,0.87765,74800000.0
2009-05-22 06:55:00,0.87775,0.8778,0.8776,0.87775,66400000.0
2009-05-22 06:56:00,0.87775,0.87785,0.8777,0.87775,16800000.0
2009-05-22 06:57:00,0.87775,0.8778,0.8777,0.8777,22800000.0
2009-05-22 06:58:00,0.8777,0.8777,0.8776,0.8777,82600000.0
2009-05-22 06:59:00,0.8777,0.8777,0.87765,0.8777,85400000.0
2009-05-22 07:00:00,0.8777,0.8777,0.87745,0.8775,70600000.0
2009-05-22 07:01:00,0.87745,0.87755,0.8774,0.87745,128800000.0
2009-05-22 07:02:00,0.87745,0.87785,0.87745,0.87785,28800000.0
2009-05-22 07:03:00,0.87775,0.87785,0.8776,0.8776,97200000.0
2009-05-22 07:04:00,0.8776,0.8776,0.87745,0.87745,24800000.0
2009-05-22 07:05:00,0.87745,0.87755,0.8774,0.8774,49600000.0
2009-05-22 07:06:00,0.8774,0.87775,0.8774,0.8774,136200000.0
2009-05-22 07:07:00,0.8774,0.8776,0.8774,0.8775,146400000.0
2009-05-22 07:08:00,0.8775,0.8775,0.87705,0.8775,151400000.0
2009-05-22 07:09:00,0.87735,0.87745,0.8772,0.8772,56800000.0
2009-05-22 07:10:00,0.87735,0.8775,0.8772,0.8774,71400000.0
2009-05-22 07:11:00,0.8774,0.8775,0.87725,0.87735,79200000.0
2009-05-22 07:12:00,0.8774,0.8776,0.8773,0.87745,189800000.0
2009-05-22 07:13:00,0.8775,0.87755,0.87725,0.8774,81000000.0
2009-05-22 07:14:00,0.8774,0.8777,0.8773,0.87745,110800000.0
2009-05-22 07:15:00,0.8775,0.87755,0.8774,0.8774,28800000.0
2009-05-22 07:16:00,0.8774,0.87755,0.8773,0.8775,53800000.0
2009-05-22 07:17:00,0.87745,0.87755,0.87745,0.8775,12800000.0
2009-05-22 07:18:00,0.8775,0.87765,0.8775,0.8775,35000000.0
2009-05-22 07:19:00,0.8775,0.8775,0.87735,0.8774,53200000.0
2009-05-22 07:20:00,0.87745,0.87755,0.87745,0.87755,25200000.0
2009-05-22 07:21:00,0.8776,0.87765,0.8775,0.87755,21200000.0
2009-05-22 07:22:00,0.8775,0.8776,0.8774,0.8774,29800000.0
2009-05-22 07:23:00,0.8774,0.8774,0.87735,0.8774,26200000.0
2009-05-22 07:24:00,0.8774,0.8775,0.87735,0.8774,40400000.0
2009-05-22 07:25:00,0.87745,0.87755,0.8774,0.87755,20000000.0
2009-05-22 07:26:00,0.87755,0.87765,0.8773,0.87735,61000000.0
2009-05-22 07:27:00,0.87735,0.87755,0.87735,0.8774,15000000.0
2009-05-22 07:28:00,0.8774,0.8774,0.8773,0.8773,17400000.0
2009-05-22 07:29:00,0.8773,0.8774,0.87725,0.87735,31400000.0
2009-05-22 07:30:00,0.87735,0.87745,0.87725,0.87745,25400000.0
2009-05-22 07:31:00,0.87745,0.8777,0.87745,0.8776,60200000.0
2009-05-22 07:32:00,0.8776,0.87775,0.8776,0.87775,18000000.0
2009-05-22 07:33:00,0.87775,0.8778,0.8777,0.8778,48600000.0
2009-05-22 07:34:00,0.8778,0.8778,0.87765,0.87765,8800000.0
2009-05-22 07:35:00,0.8777,0.8777,0.87755,0.8777,29000000.0
2009-05-22 07:36:00,0.8777,0.8777,0.8774,0.8775,44400000.0
2009-05-22 07:37:00,0.8775,0.8776,0.8775,0.8776,28800000.0
2009-05-22 07:38:00,0.8775,0.87765,0.8775,0.87765,19800000.0
2009-05-22 07:39:00,0.87765,0.87775,0.87765,0.87775,18400000.0
2009-05-22 07:40:00,0.8778,0.8778,0.8778,0.8778,8400000.0
2009-05-22 07:41:00,0.8778,0.8779,0.87775,0.8779,15800000.0
2009-05-22 07:42:00,0.8779,0.878,0.87765,0.87775,94200000.0
2009-05-22 07:43:00,0.8778,0.8778,0.8777,0.8778,49600000.0
2009-05-22 07:44:00,0.87785,0.87805,0.87775,0.87785,66200000.0
2009-05-22 07:45:00,0.87785,0.8781,0.87785,0.87805,39600000.0
2009-05-22 07:46:00,0.87805,0.87805,0.8776,0.8776,43800000.0
2009-05-22 07:47:00,0.8776,0.8777,0.8776,0.8777,29600000.0
2009-05-22 07:48:00,0.8777,0.8777,0.8776,0.8776,34200000.0
2009-05-22 07:49:00,0.8775,0.8777,0.8773,0.87755,119200000.0
2009-05-22 07:50:00,0.8776,0.87785,0.87755,0.87775,34600000.0
2009-05-22 07:51:00,0.87775,0.87785,0.8777,0.8777,20200000.0
2009-05-22 07:52:00,0.8777,0.87775,0.87745,0.87745,81800000.0
2009-05-22 07:53:00,0.87745,0.87775,0.87725,0.8773,137800000.0
2009-05-22 07:54:00,0.87735,0.87755,0.87735,0.87755,84400000.0
2009-05-22 07:55:00,0.87755,0.8777,0.8775,0.8777,59800000.0
2009-05-22 07:56:00,0.8777,0.8778,0.87765,0.87775,48400000.0
2009-05-22 07:57:00,0.87775,0.87775,0.8775,0.8775,84700000.0
2009-05-22 07:58:00,0.8775,0.8775,0.87745,0.8775,53200000.0
2009-05-22 07:59:00,0.8775,0.8776,0.8775,0.8775,117200000.0
2009-05-22 08:00:00,0.87755,0.8776,0.87705,0.87715,195200000.0
2009-05-22 08:01:00,0.87715,0.8774,0.87715,0.8772,146600000.0
2009-05-22 08:02:00,0.87725,0.8775,0.87725,0.8774,76040004.0
2009-05-22 08:03:00,0.8776,0.87775,0.87755,0.87765,34800000.0
2009-05-22 08:04:00,0.87765,0.87785,0.87765,0.8778,80400000.0
2009-05-22 08:05:00,0.8778,0.87845,0.8778,0.87835,111800000.0
2009-05-22 08:06:00,0.8784,0.8785,0.87825,0.8785,82800000.0
2009-05-22 08:07:00,0.87845,0.87865,0.8779,0.87795,172200000.0
2009-05-22 08:08:00,0.87795,0.87805,0.8775,0.87785,195600000.0
2009-05-22 08:09:00,0.8778,0.8779,0.8774,0.8776,148200000.0
2009-05-22 08:10:00,0.87765,0.8779,0.87755,0.87755,95800000.0
2009-05-22 08:11:00,0.8775,0.8779,0.87745,0.8777,172800000.0
2009-05-22 08:12:00,0.8777,0.87785,0.8777,0.8778,43600000.0
2009-05-22 08:13:00,0.8778,0.87785,0.8778,0.8778,35800000.0
2009-05-22 08:14:00,0.8778,0.8778,0.87745,0.8777,68800000.0
2009-05-22 08:15:00,0.8777,0.8778,0.8775,0.8775,64000000.0
2009-05-22 08:16:00,0.8775,0.87755,0.87745,0.87755,44000000.0
2009-05-22 08:17:00,0.87755,0.87785,0.87745,0.8775,230560006.0
2009-05-22 08:18:00,0.8775,0.8775,0.8769,0.87735,162900000.0
2009-05-22 08:19:00,0.87735,0.8775,0.8771,0.8773,98400000.0
2009-05-22 08:20:00,0.8773,0.87735,0.8773,0.8773,155600000.0
2009-05-22 08:21:00,0.8773,0.8774,0.87725,0.87735,119800000.0
2009-05-22 08:22:00,0.87735,0.87745,0.87715,0.87725,120800000.0
2009-05-22 08:23:00,0.87725,0.87745,0.87725,0.8773,135400000.0
2009-05-22 08:24:00,0.8773,0.8774,0.87715,0.87735,123400000.0
2009-05-22 08:25:00,0.87735,0.87755,0.87735,0.87745,68200000.0
2009-05-22 08:26:00,0.87745,0.8777,0.8774,0.8775,129000000.0
2009-05-22 08:27:00,0.8775,0.8778,0.8774,0.8776,349800000.0
2009-05-22 08:28:00,0.8776,0.8778,0.8775,0.8777,294200000.0
2009-05-22 08:29:00,0.8777,0.87775,0.87765,0.8777,19000000.0
2009-05-22 08:30:00,0.8777,0.878,0.8776,0.8777,274600000.0
2009-05-22 08:31:00,0.8777,0.8779,0.8775,0.87765,277800000.0
2009-05-22 08:32:00,0.8776,0.8782,0.87755,0.8782,345200000.0
2009-05-22 08:33:00,0.8782,0.87825,0.87785,0.8782,316800000.0
2009-05-22 08:34:00,0.87825,0.8784,0.87815,0.8784,151400000.0
2009-05-22 08:35:00,0.87835,0.8788,0.87835,0.87865,171600000.0
2009-05-22 08:36:00,0.87865,0.8791,0.87865,0.87905,167800000.0
2009-05-22 08:37:00,0.87915,0.8792,0.8788,0.8791,284010001.0
2009-05-22 08:38:00,0.8791,0.87925,0.8788,0.8792,197040004.0
2009-05-22 08:39:00,0.87915,0.87925,0.8789,0.879,392820000.0
2009-05-22 08:40:00,0.879,0.87915,0.87895,0.87895,282400000.0
2009-05-22 08:41:00,0.87895,0.87915,0.8789,0.8791,263200000.0
2009-05-22 08:42:00,0.879,0.8793,0.87895,0.8791,204200000.0
2009-05-22 08:43:00,0.87905,0.8792,0.87905,0.87915,113800000.0
2009-05-22 08:44:00,0.8791,0.87925,0.879,0.87915,193720002.0
2009-05-22 08:45:00,0.87915,0.87915,0.87895,0.87895,215400000.0
2009-05-22 08:46:00,0.87895,0.879,0.87885,0.879,142000000.0
2009-05-22 08:47:00,0.8791,0.8793,0.87905,0.8792,340100000.0
2009-05-22 08:48:00,0.8792,0.87925,0.8787,0.8787,257800000.0
2009-05-22 08:49:00,0.8787,0.8789,0.8787,0.8788,195400000.0
2009-05-22 08:50:00,0.8788,0.8792,0.8788,0.879,225800000.0
2009-05-22 08:51:00,0.879,0.87905,0.87875,0.87885,378000001.0
2009-05-22 08:52:00,0.87885,0.8791,0.87885,0.8789,317200000.0
2009-05-22 08:53:00,0.8789,0.8791,0.87885,0.87885,168400000.0
2009-05-22 08:54:00,0.87885,0.87885,0.8782,0.8787,294800000.0
2009-05-22 08:55:00,0.8786,0.8787,0.8785,0.87855,355800000.0
2009-05-22 08:56:00,0.87855,0.879,0.87855,0.87895,208800000.0
2009-05-22 08:57:00,0.87895,0.87925,0.87885,0.87915,215700000.0
2009-05-22 08:58:00,0.87915,0.87925,0.87905,0.87925,206400000.0
2009-05-22 08:59:00,0.87925,0.8793,0.87905,0.8792,71000000.0
2009-05-22 09:00:00,0.87925,0.87925,0.87905,0.87915,252000000.0
2009-05-22 09:01:00,0.87915,0.87965,0.87895,0.87965,218300000.0
2009-05-22 09:02:00,0.8797,0.8797,0.87905,0.87925,338500000.0
2009-05-22 09:03:00,0.87925,0.8799,0.8792,0.8799,394400000.0
2009-05-22 09:04:00,0.8798,0.8801,0.87975,0.87995,318200000.0
2009-05-22 09:05:00,0.87995,0.8801,0.87985,0.87985,420800000.0
2009-05-22 09:06:00,0.87985,0.8801,0.87985,0.8799,417600000.0
2009-05-22 09:07:00,0.8799,0.87995,0.87955,0.8797,308400000.0
2009-05-22 09:08:00,0.87975,0.88065,0.8797,0.88045,445800000.0
2009-05-22 09:09:00,0.88045,0.8807,0.8802,0.8807,576000000.0
2009-05-22 09:10:00,0.88075,0.8814,0.88075,0.881,542900000.0
2009-05-22 09:11:00,0.881,0.88115,0.8806,0.88065,461200000.0
2009-05-22 09:12:00,0.8806,0.8811,0.8806,0.8811,480200000.0
2009-05-22 09:13:00,0.8809,0.8817,0.8809,0.8816,501200000.0
2009-05-22 09:14:00,0.8816,0.88215,0.8814,0.88195,437299999.0
2009-05-22 09:15:00,0.882,0.882,0.88175,0.8818,454400000.0
2009-05-22 09:16:00,0.88175,0.88185,0.8815,0.88165,304200000.0
2009-05-22 09:17:00,0.8817,0.8819,0.88165,0.8818,268000000.0
2009-05-22 09:18:00,0.8818,0.88235,0.8816,0.88225,536600000.0
2009-05-22 09:19:00,0.8822,0.88255,0.88205,0.88205,478100000.0
2009-05-22 09:20:00,0.88205,0.8824,0.88185,0.88195,492600000.0
2009-05-22 09:21:00,0.88195,0.88195,0.8817,0.8818,499200000.0
2009-05-22 09:22:00,0.8817,0.8818,0.8812,0.8815,387400000.0
2009-05-22 09:23:00,0.8815,0.8818,0.88145,0.88175,483200000.0
2009-05-22 09:24:00,0.88175,0.8818,0.8816,0.88175,115600000.0
2009-05-22 09:25:00,0.88175,0.8822,0.8816,0.882,340400000.0
2009-05-22 09:26:00,0.8821,0.8824,0.882,0.88235,238200000.0
2009-05-22 09:27:00,0.88235,0.88245,0.88225,0.8824,240300000.0
2009-05-22 09:28:00,0.8824,0.8828,0.8822,0.8824,436800000.0
2009-05-22 09:29:00,0.88245,0.88275,0.8822,0.8825,753999998.0
2009-05-22 09:30:00,0.8825,0.8825,0.8822,0.88225,535200000.0
2009-05-22 09:31:00,0.88225,0.8825,0.8822,0.88235,577000000.0
2009-05-22 09:32:00,0.8823,0.88245,0.882,0.88225,610400000.0
2009-05-22 09:33:00,0.88225,0.88285,0.88225,0.88285,483000000.0
2009-05-22 09:34:00,0.8829,0.8829,0.88265,0.8827,352000000.0
2009-05-22 09:35:00,0.88265,0.88295,0.88255,0.88275,351400000.0
2009-05-22 09:36:00,0.88275,0.88315,0.8825,0.883,650500000.0
2009-05-22 09:37:00,0.88295,0.88345,0.8829,0.8834,301400000.0
2009-05-22 09:38:00,0.8834,0.8835,0.8833,0.88345,423800000.0
2009-05-22 09:39:00,0.88345,0.8837,0.8833,0.8837,504400000.0
2009-05-22 09:40:00,0.88365,0.88375,0.88345,0.8837,418800000.0
2009-05-22 09:41:00,0.8835,0.8837,0.8835,0.88365,509200000.0
2009-05-22 09:42:00,0.88375,0.8838,0.8832,0.8832,331600000.0
2009-05-22 09:43:00,0.8832,0.8838,0.8832,0.8835,374700000.0
2009-05-22 09:44:00,0.88355,0.8838,0.88345,0.88365,211400000.0
2009-05-22 09:45:00,0.88365,0.8837,0.88345,0.8836,182600001.0
2009-05-22 09:46:00,0.8836,0.88365,0.88325,0.8833,262000000.0
2009-05-22 09:47:00,0.8833,0.8835,0.8833,0.8834,216800000.0
2009-05-22 09:48:00,0.8835,0.88365,0.8834,0.88365,180600000.0
2009-05-22 09:49:00,0.88355,0.88375,0.8835,0.8836,323600000.0
2009-05-22 09:50:00,0.8836,0.88395,0.8836,0.8837,542600000.0
2009-05-22 09:51:00,0.88385,0.88395,0.8835,0.88385,453400000.0
2009-05-22 09:52:00,0.88385,0.8839,0.88365,0.8838,367000000.0
2009-05-22 09:53:00,0.88385,0.88385,0.8836,0.88365,115600000.0
2009-05-22 09:54:00,0.88365,0.8837,0.88305,0.8831,387800000.0
2009-05-22 09:55:00,0.8831,0.88325,0.88305,0.88305,246600000.0
2009-05-22 09:56:00,0.88305,0.8831,0.8825,0.8826,244000000.0
2009-05-22 09:57:00,0.8824,0.8824,0.88165,0.88185,493900001.0
2009-05-22 09:58:00,0.88185,0.88265,0.8818,0.88255,599500000.0
2009-05-22 09:59:00,0.88255,0.8829,0.8823,0.8829,223800000.0
2009-05-22 10:00:00,0.8829,0.88305,0.88265,0.8828,325200001.0
2009-05-22 10:01:00,0.88295,0.88295,0.88255,0.88265,225500000.0
2009-05-22 10:02:00,0.88265,0.8829,0.88255,0.8829,182800000.0
2009-05-22 10:03:00,0.88295,0.8833,0.8829,0.88325,150100000.0
2009-05-22 10:04:00,0.8832,0.8832,0.88265,0.88275,214000000.0
2009-05-22 10:05:00,0.8828,0.88335,0.88275,0.8832,364000001.0
2009-05-22 10:06:00,0.8832,0.88335,0.88285,0.88305,495400003.0
2009-05-22 10:07:00,0.88305,0.88355,0.88295,0.8834,331600000.0
2009-05-22 10:08:00,0.88345,0.8835,0.88335,0.8834,268000000.0
2009-05-22 10:09:00,0.8834,0.8835,0.8832,0.8833,281600000.0
2009-05-22 10:10:00,0.88315,0.8833,0.88295,0.88305,336400000.0
2009-05-22 10:11:00,0.88305,0.8831,0.88265,0.8828,192200000.0
2009-05-22 10:12:00,0.8828,0.88285,0.88255,0.88255,194200000.0
2009-05-22 10:13:00,0.88255,0.88275,0.8825,0.8825,231200000.0
2009-05-22 10:14:00,0.88255,0.8826,0.8824,0.88245,320000000.0
2009-05-22 10:15:00,0.88245,0.88245,0.88195,0.882,335400000.0
2009-05-22 10:16:00,0.88205,0.88205,0.8816,0.88165,330400000.0
2009-05-22 10:17:00,0.88165,0.88185,0.8816,0.88185,215800000.0
2009-05-22 10:18:00,0.88185,0.88205,0.88185,0.88195,280800000.0
2009-05-22 10:19:00,0.88195,0.88195,0.88175,0.8818,186600000.0
2009-05-22 10:20:00,0.88175,0.8818,0.88095,0.88095,163400000.0
2009-05-22 10:21:00,0.8809,0.8813,0.8809,0.88105,445600000.0
2009-05-22 10:22:00,0.88105,0.8811,0.8809,0.8809,362800000.0
2009-05-22 10:23:00,0.8809,0.881,0.88075,0.8808,341600000.0
2009-05-22 10:24:00,0.8808,0.88095,0.8808,0.8808,207800000.0
2009-05-22 10:25:00,0.8808,0.8808,0.88055,0.8806,436800000.0
2009-05-22 10:26:00,0.88065,0.88095,0.8806,0.8809,347800000.0
2009-05-22 10:27:00,0.88095,0.8813,0.88095,0.8812,291400000.0
2009-05-22 10:28:00,0.8812,0.8814,0.88105,0.88135,239600000.0
2009-05-22 10:29:00,0.88135,0.88135,0.88095,0.88095,226200000.0
2009-05-22 10:30:00,0.881,0.88135,0.8807,0.88135,651800000.0
2009-05-22 10:31:00,0.8813,0.8815,0.88115,0.8814,554200000.0
2009-05-22 10:32:00,0.8814,0.8818,0.8814,0.8817,498600002.0
2009-05-22 10:33:00,0.8817,0.8817,0.88135,0.8815,260400000.0
2009-05-22 10:34:00,0.88145,0.8816,0.8814,0.88145,290000000.0
2009-05-22 10:35:00,0.88145,0.88185,0.88145,0.88185,242200000.0
2009-05-22 10:36:00,0.88185,0.8821,0.88175,0.88205,364800000.0
2009-05-22 10:37:00,0.88205,0.8822,0.88195,0.8822,245600000.0
2009-05-22 10:38:00,0.8822,0.88225,0.8821,0.88215,210600000.0
2009-05-22 10:39:00,0.88215,0.8822,0.882,0.88205,310800000.0
2009-05-22 10:40:00,0.88205,0.88205,0.88155,0.88155,385000000.0
2009-05-22 10:41:00,0.88155,0.8816,0.88125,0.88135,322800000.0
2009-05-22 10:42:00,0.88135,0.8818,0.8813,0.8817,325400000.0
2009-05-22 10:43:00,0.88175,0.882,0.88165,0.882,209500000.0
2009-05-22 10:44:00,0.882,0.8821,0.88175,0.8819,434000000.0
2009-05-22 10:45:00,0.88185,0.882,0.8817,0.8819,368600000.0
2009-05-22 10:46:00,0.88185,0.882,0.8818,0.882,435600001.0
2009-05-22 10:47:00,0.882,0.88205,0.8819,0.882,476800000.0
2009-05-22 10:48:00,0.882,0.88215,0.882,0.8821,231300000.0
2009-05-22 10:49:00,0.8821,0.88215,0.882,0.8821,257400000.0
2009-05-22 10:50:00,0.8821,0.8821,0.88195,0.882,188000000.0
2009-05-22 10:51:00,0.882,0.88225,0.882,0.8822,218600000.0
2009-05-22 10:52:00,0.8822,0.8822,0.882,0.882,172000000.0
2009-05-22 10:53:00,0.88215,0.88225,0.882,0.88205,387600000.0
2009-05-22 10:54:00,0.88205,0.8823,0.88205,0.8823,374200000.0
2009-05-22 10:55:00,0.88235,0.8825,0.88215,0.8823,332600000.0
2009-05-22 10:56:00,0.8823,0.8825,0.88215,0.8825,221600000.0
2009-05-22 10:57:00,0.8825,0.8825,0.8822,0.8823,266600000.0
2009-05-22 10:58:00,0.8823,0.8824,0.8822,0.8823,321200000.0
2009-05-22 10:59:00,0.88235,0.8826,0.8818,0.88185,452400000.0
2009-05-22 11:00:00,0.8818,0.88195,0.8815,0.8816,459200000.0
2009-05-22 11:01:00,0.8816,0.8817,0.8813,0.8813,359000000.0
2009-05-22 11:02:00,0.8813,0.8814,0.8813,0.8813,140600000.0
2009-05-22 11:03:00,0.8813,0.88155,0.88125,0.8815,218800000.0
2009-05-22 11:04:00,0.8815,0.8815,0.88105,0.88115,123600000.0
2009-05-22 11:05:00,0.88115,0.8812,0.8811,0.88115,75400000.0
2009-05-22 11:06:00,0.88115,0.88115,0.88065,0.8808,201000000.0
2009-05-22 11:07:00,0.8808,0.8808,0.88005,0.88065,383200000.0
2009-05-22 11:08:00,0.8806,0.88075,0.8803,0.8804,261400000.0
2009-05-22 11:09:00,0.8806,0.88075,0.8805,0.88055,220400000.0
2009-05-22 11:10:00,0.88055,0.8807,0.8805,0.88065,169200000.0
2009-05-22 11:11:00,0.88065,0.88085,0.88065,0.8808,281200000.0
2009-05-22 11:12:00,0.8808,0.88095,0.8807,0.8808,288600000.0
2009-05-22 11:13:00,0.8808,0.8808,0.8807,0.8808,200600000.0
2009-05-22 11:14:00,0.88075,0.881,0.88075,0.8809,184800000.0
2009-05-22 11:15:00,0.88095,0.88115,0.88095,0.881,225200000.0
2009-05-22 11:16:00,0.881,0.8811,0.88095,0.88105,270000000.0
2009-05-22 11:17:00,0.88105,0.8812,0.881,0.88115,252600000.0
2009-05-22 11:18:00,0.8811,0.8811,0.8809,0.881,297000000.0
2009-05-22 11:19:00,0.88095,0.88105,0.88085,0.8809,223600000.0
2009-05-22 11:20:00,0.8809,0.881,0.8808,0.8808,155000000.0
2009-05-22 11:21:00,0.88085,0.88085,0.8808,0.8808,133200001.0
2009-05-22 11:22:00,0.8808,0.8808,0.8803,0.8804,408600000.0
2009-05-22 11:23:00,0.8804,0.8804,0.88005,0.8801,276200000.0
2009-05-22 11:24:00,0.8801,0.88025,0.8801,0.8802,135600000.0
2009-05-22 11:25:00,0.8803,0.8807,0.8803,0.88065,83800000.0
2009-05-22 11:26:00,0.8806,0.8806,0.88055,0.88055,37200000.0
2009-05-22 11:27:00,0.88055,0.8806,0.88045,0.88055,143200000.0
2009-05-22 11:28:00,0.88055,0.8807,0.8805,0.88055,144600000.0
2009-05-22 11:29:00,0.8805,0.88075,0.8805,0.88055,276900000.0
2009-05-22 11:30:00,0.8805,0.88055,0.8804,0.88055,160600001.0
2009-05-22 11:31:00,0.88055,0.8806,0.88045,0.8806,176000001.0
2009-05-22 11:32:00,0.8807,0.8807,0.8805,0.8806,132800000.0
2009-05-22 11:33:00,0.8806,0.8807,0.88045,0.8805,164200000.0
2009-05-22 11:34:00,0.8805,0.88055,0.88025,0.88025,82600000.0
2009-05-22 11:35:00,0.8803,0.88035,0.8802,0.8802,91400000.0
2009-05-22 11:36:00,0.88015,0.8802,0.88005,0.8802,133400000.0
2009-05-22 11:37:00,0.8802,0.88025,0.88005,0.8802,169800000.0
2009-05-22 11:38:00,0.8802,0.88035,0.8802,0.8802,173000000.0
2009-05-22 11:39:00,0.88015,0.88015,0.88005,0.8801,165000000.0
2009-05-22 11:40:00,0.8801,0.88035,0.8801,0.88035,220200000.0
2009-05-22 11:41:00,0.88035,0.8804,0.88035,0.8804,165400000.0
2009-05-22 11:42:00,0.8804,0.8805,0.8804,0.88045,160000000.0
2009-05-22 11:43:00,0.88045,0.88045,0.88045,0.88045,47200000.0
2009-05-22 11:44:00,0.88045,0.88045,0.8804,0.8804,63600000.0
2009-05-22 11:45:00,0.8804,0.8804,0.8804,0.8804,73000000.0
2009-05-22 11:46:00,0.8804,0.8805,0.8803,0.8804,158400000.0
2009-05-22 11:47:00,0.8804,0.88055,0.88025,0.88055,247600000.0
2009-05-22 11:48:00,0.88055,0.88055,0.88035,0.8804,254400000.0
2009-05-22 11:49:00,0.8804,0.8805,0.8804,0.8804,93600000.0
2009-05-22 11:50:00,0.88035,0.88055,0.88035,0.88055,269200000.0
2009-05-22 11:51:00,0.88055,0.8806,0.88045,0.8806,384000000.0
2009-05-22 11:52:00,0.8806,0.88065,0.8804,0.8804,187200000.0
2009-05-22 11:53:00,0.8804,0.8805,0.8804,0.8804,26000000.0
2009-05-22 11:54:00,0.8804,0.8806,0.88035,0.8804,302600000.0
2009-05-22 11:55:00,0.8804,0.8806,0.88035,0.8806,240000000.0
2009-05-22 11:56:00,0.8806,0.8807,0.8806,0.8807,22600000.0
2009-05-22 11:57:00,0.8807,0.8807,0.8806,0.8806,165800000.0
2009-05-22 11:58:00,0.8806,0.8806,0.8805,0.8805,84800000.0
2009-05-22 11:59:00,0.8805,0.88055,0.8805,0.88055,95400000.0
2009-05-22 12:00:00,0.88055,0.88065,0.88055,0.88055,381800000.0
2009-05-22 12:01:00,0.8807,0.8808,0.88065,0.8808,324600000.0
2009-05-22 12:02:00,0.8808,0.88085,0.8808,0.8808,46600000.0
2009-05-22 12:03:00,0.8808,0.88085,0.8808,0.8808,45800000.0
2009-05-22 12:04:00,0.8807,0.881,0.8807,0.8808,280400000.0
2009-05-22 12:05:00,0.8808,0.8809,0.8808,0.8809,173000000.0
2009-05-22 12:06:00,0.8809,0.881,0.88085,0.8809,502600000.0
2009-05-22 12:07:00,0.8809,0.88125,0.88085,0.8812,459800000.0
2009-05-22 12:08:00,0.8812,0.8816,0.88115,0.8816,403800000.0
2009-05-22 12:09:00,0.8816,0.8816,0.88115,0.8812,344800000.0
2009-05-22 12:10:00,0.8812,0.88125,0.88115,0.8812,184400000.0
2009-05-22 12:11:00,0.8812,0.8812,0.8811,0.8811,152200000.0
2009-05-22 12:12:00,0.88115,0.8814,0.88115,0.88135,251200000.0
2009-05-22 12:13:00,0.88135,0.88135,0.88115,0.88135,223400000.0
2009-05-22 12:14:00,0.88135,0.8814,0.88105,0.8811,313000000.0
2009-05-22 12:15:00,0.8811,0.88125,0.8811,0.8812,258000000.0
2009-05-22 12:16:00,0.88115,0.8815,0.88115,0.8815,455600000.0
2009-05-22 12:17:00,0.88155,0.8816,0.88135,0.8815,496400000.0
2009-05-22 12:18:00,0.8815,0.8815,0.8812,0.8814,359600000.0
2009-05-22 12:19:00,0.8815,0.88155,0.8814,0.88155,165400000.0
2009-05-22 12:20:00,0.8815,0.88155,0.8814,0.8814,134000000.0
2009-05-22 12:21:00,0.8814,0.8814,0.8812,0.8813,219000000.0
2009-05-22 12:22:00,0.8813,0.8814,0.88125,0.8813,153600000.0
2009-05-22 12:23:00,0.8813,0.8814,0.8813,0.8813,160600000.0
2009-05-22 12:24:00,0.8813,0.88145,0.8813,0.88145,95200000.0
2009-05-22 12:25:00,0.88135,0.88145,0.88135,0.8814,66000000.0
2009-05-22 12:26:00,0.8814,0.8814,0.8813,0.8813,121400000.0
2009-05-22 12:27:00,0.8813,0.8813,0.881,0.8813,235000000.0
2009-05-22 12:28:00,0.8813,0.8814,0.8812,0.8813,209200000.0
2009-05-22 12:29:00,0.8813,0.8813,0.88125,0.8813,124000000.0
2009-05-22 12:30:00,0.8813,0.8813,0.88115,0.8813,30600000.0
2009-05-22 12:31:00,0.88125,0.8813,0.88105,0.8812,96100000.0
2009-05-22 12:32:00,0.8811,0.8813,0.88105,0.88125,83900000.0
2009-05-22 12:33:00,0.8813,0.8813,0.8811,0.88125,55000000.0
2009-05-22 12:34:00,0.881,0.8813,0.881,0.8812,59400000.0
2009-05-22 12:35:00,0.88125,0.88125,0.88095,0.8812,49400000.0
2009-05-22 12:36:00,0.88125,0.8813,0.8811,0.8813,47500000.0
2009-05-22 12:37:00,0.8813,0.8814,0.88115,0.8813,125900000.0
2009-05-22 12:38:00,0.8813,0.8813,0.8813,0.8813,19800000.0
2009-05-22 12:39:00,0.88135,0.88145,0.8813,0.88135,213800000.0
2009-05-22 12:40:00,0.8814,0.8815,0.8813,0.8813,381200000.0
2009-05-22 12:41:00,0.8813,0.88155,0.88125,0.88155,383000000.0
2009-05-22 12:42:00,0.8816,0.88175,0.88145,0.8817,429400000.0
2009-05-22 12:43:00,0.8817,0.8818,0.8816,0.88165,245000000.0
2009-05-22 12:44:00,0.88165,0.8817,0.8806,0.8807,429200000.0
2009-05-22 12:45:00,0.88065,0.88095,0.8804,0.8808,267900000.0
2009-05-22 12:46:00,0.8808,0.8809,0.8807,0.88085,98800000.0
2009-05-22 12:47:00,0.88085,0.88125,0.88085,0.8812,224200000.0
2009-05-22 12:48:00,0.8812,0.88125,0.88105,0.88115,436800000.0
2009-05-22 12:49:00,0.88115,0.8812,0.8809,0.88115,391600000.0
2009-05-22 12:50:00,0.88115,0.88155,0.88115,0.8813,439399998.0
2009-05-22 12:51:00,0.8813,0.8815,0.88125,0.8814,460000000.0
2009-05-22 12:52:00,0.88135,0.88145,0.8813,0.8813,292599999.0
2009-05-22 12:53:00,0.88125,0.88135,0.8809,0.8809,268600000.0
2009-05-22 12:54:00,0.8809,0.88125,0.8809,0.88105,345400000.0
2009-05-22 12:55:00,0.88105,0.88105,0.88075,0.88075,221800000.0
2009-05-22 12:56:00,0.88075,0.88075,0.8802,0.88025,255000000.0
2009-05-22 12:57:00,0.8802,0.8803,0.87995,0.87995,232800000.0
2009-05-22 12:58:00,0.87985,0.88,0.87955,0.8798,472400000.0
2009-05-22 12:59:00,0.87975,0.8798,0.8793,0.8797,414800000.0
2009-05-22 13:00:00,0.8797,0.87995,0.8797,0.87985,398800000.0
2009-05-22 13:01:00,0.87985,0.8801,0.8798,0.8801,266399998.0
2009-05-22 13:02:00,0.8801,0.8803,0.8799,0.8799,273800000.0
2009-05-22 13:03:00,0.87995,0.87995,0.8797,0.8797,271400000.0
2009-05-22 13:04:00,0.8797,0.87985,0.87965,0.87975,455100000.0
2009-05-22 13:05:00,0.87975,0.88,0.87975,0.8798,297000000.0
2009-05-22 13:06:00,0.8798,0.87985,0.8798,0.8798,239600000.0
2009-05-22 13:07:00,0.8798,0.8799,0.87935,0.8794,343000000.0
2009-05-22 13:08:00,0.8794,0.8796,0.8793,0.8793,268200000.0
2009-05-22 13:09:00,0.8793,0.87935,0.87915,0.87935,342200000.0
2009-05-22 13:10:00,0.87935,0.8794,0.8792,0.8793,216600000.0
2009-05-22 13:11:00,0.8793,0.87955,0.87925,0.8795,278600000.0
2009-05-22 13:12:00,0.8796,0.87965,0.87925,0.8793,261400001.0
2009-05-22 13:13:00,0.8793,0.87945,0.8793,0.8793,328400000.0
2009-05-22 13:14:00,0.8793,0.87975,0.8793,0.8796,532000000.0
2009-05-22 13:15:00,0.87965,0.87965,0.8795,0.8796,405100000.0
2009-05-22 13:16:00,0.8795,0.8796,0.87925,0.87935,134000000.0
2009-05-22 13:17:00,0.8794,0.8794,0.87895,0.87915,173300000.0
2009-05-22 13:18:00,0.87915,0.87915,0.8788,0.8789,259800000.0
2009-05-22 13:19:00,0.8789,0.8791,0.8789,0.87895,301000000.0
2009-05-22 13:20:00,0.879,0.8791,0.87895,0.879,347000000.0
2009-05-22 13:21:00,0.8789,0.87905,0.8788,0.87885,427800000.0
2009-05-22 13:22:00,0.8788,0.87885,0.87835,0.8787,436400000.0
2009-05-22 13:23:00,0.8787,0.87885,0.87855,0.87855,482900000.0
2009-05-22 13:24:00,0.87855,0.87865,0.8784,0.8784,337000000.0
2009-05-22 13:25:00,0.8784,0.87855,0.87825,0.87835,461000000.0
2009-05-22 13:26:00,0.87835,0.8789,0.87835,0.8786,457800000.0
2009-05-22 13:27:00,0.87855,0.87865,0.8784,0.8786,345800000.0
2009-05-22 13:28:00,0.87855,0.87915,0.87855,0.87895,493600000.0
2009-05-22 13:29:00,0.8789,0.8792,0.8787,0.87915,457700000.0
2009-05-22 13:30:00,0.87915,0.8794,0.8791,0.87925,285100000.0
2009-05-22 13:31:00,0.87915,0.8793,0.879,0.8791,253400000.0
2009-05-22 13:32:00,0.8791,0.8792,0.87905,0.8791,378400000.0
2009-05-22 13:33:00,0.8791,0.87945,0.8791,0.8792,260000000.0
2009-05-22 13:34:00,0.8792,0.8793,0.879,0.8791,158000000.0
2009-05-22 13:35:00,0.8791,0.8794,0.8791,0.8793,159000000.0
2009-05-22 13:36:00,0.8793,0.87965,0.87925,0.8796,155800000.0
2009-05-22 13:37:00,0.8796,0.8796,0.8793,0.8794,158200000.0
2009-05-22 13:38:00,0.8793,0.87945,0.8791,0.87925,377800000.0
2009-05-22 13:39:00,0.87925,0.8793,0.8789,0.8789,234200000.0
2009-05-22 13:40:00,0.8789,0.8793,0.8789,0.8791,225200000.0
2009-05-22 13:41:00,0.8791,0.87915,0.87905,0.8791,179400000.0
2009-05-22 13:42:00,0.8791,0.87915,0.87905,0.87905,74000000.0
2009-05-22 13:43:00,0.8791,0.87925,0.8791,0.87915,120400000.0
2009-05-22 13:44:00,0.8791,0.8792,0.879,0.87905,199800000.0
2009-05-22 13:45:00,0.87905,0.87915,0.879,0.879,214200000.0
2009-05-22 13:46:00,0.87895,0.87895,0.8784,0.8784,319800000.0
2009-05-22 13:47:00,0.87835,0.87885,0.8783,0.87885,296000000.0
2009-05-22 13:48:00,0.87875,0.87895,0.8787,0.8788,254600000.0
2009-05-22 13:49:00,0.87875,0.8789,0.8782,0.8783,216200000.0
2009-05-22 13:50:00,0.8783,0.8786,0.8783,0.8785,266600000.0
2009-05-22 13:51:00,0.87845,0.8786,0.8783,0.8785,298800000.0
2009-05-22 13:52:00,0.8785,0.87875,0.8785,0.87865,196800000.0
2009-05-22 13:53:00,0.8786,0.87865,0.87855,0.87865,72600000.0
2009-05-22 13:54:00,0.87865,0.87875,0.8771,0.8774,319500000.0
2009-05-22 13:55:00,0.8774,0.8775,0.8771,0.8773,314200000.0
2009-05-22 13:56:00,0.8772,0.8773,0.8767,0.8772,574300000.0
2009-05-22 13:57:00,0.8772,0.8778,0.8772,0.8775,560300000.0
2009-05-22 13:58:00,0.87735,0.87785,0.87735,0.87785,189000000.0
2009-05-22 13:59:00,0.8779,0.8782,0.8778,0.87815,88800000.0
2009-05-22 14:00:00,0.8781,0.87815,0.8779,0.8781,179800000.0
2009-05-22 14:01:00,0.8781,0.87815,0.8779,0.8779,114800000.0
2009-05-22 14:02:00,0.8779,0.87795,0.87755,0.87755,360500000.0
2009-05-22 14:03:00,0.8775,0.8779,0.87695,0.8779,520200000.0
2009-05-22 14:04:00,0.87795,0.878,0.8777,0.8778,298800000.0
2009-05-22 14:05:00,0.8778,0.87785,0.8777,0.87785,122400000.0
2009-05-22 14:06:00,0.87785,0.87785,0.8777,0.8778,261000000.0
2009-05-22 14:07:00,0.8778,0.8779,0.8778,0.87785,229700000.0
2009-05-22 14:08:00,0.87785,0.87785,0.8777,0.87775,205800000.0
2009-05-22 14:09:00,0.8777,0.8777,0.87755,0.8776,288600000.0
2009-05-22 14:10:00,0.8776,0.87785,0.8776,0.8777,220400000.0
2009-05-22 14:11:00,0.8776,0.87775,0.8776,0.8777,240800000.0
2009-05-22 14:12:00,0.87765,0.8777,0.8776,0.87765,231400000.0
2009-05-22 14:13:00,0.87765,0.87805,0.8776,0.878,291400000.0
2009-05-22 14:14:00,0.87805,0.87815,0.87775,0.8781,294800000.0
2009-05-22 14:15:00,0.87815,0.8782,0.878,0.87805,250000000.0
2009-05-22 14:16:00,0.87805,0.8782,0.87805,0.8781,178800000.0
2009-05-22 14:17:00,0.8781,0.8782,0.8778,0.8778,301200000.0
2009-05-22 14:18:00,0.8778,0.8778,0.87755,0.8776,366800000.0
2009-05-22 14:19:00,0.87755,0.87785,0.8773,0.87785,600600000.0
2009-05-22 14:20:00,0.87785,0.8783,0.87785,0.87815,461800000.0
2009-05-22 14:21:00,0.8781,0.8782,0.87785,0.8782,443500000.0
2009-05-22 14:22:00,0.8782,0.8784,0.8781,0.87815,278800000.0
2009-05-22 14:23:00,0.87815,0.8784,0.87805,0.8783,422800000.0
2009-05-22 14:24:00,0.87835,0.87845,0.8781,0.87845,440000000.0
2009-05-22 14:25:00,0.8784,0.8785,0.8782,0.8784,398800000.0
2009-05-22 14:26:00,0.8784,0.8784,0.87805,0.87815,364400000.0
2009-05-22 14:27:00,0.87815,0.87825,0.8781,0.8782,290000000.0
2009-05-22 14:28:00,0.8782,0.8784,0.8781,0.87815,337200000.0
2009-05-22 14:29:00,0.87815,0.8782,0.87785,0.87805,415200000.0
2009-05-22 14:30:00,0.87805,0.8782,0.87795,0.8782,104600000.0
2009-05-22 14:31:00,0.87825,0.8784,0.8781,0.8784,386800000.0
2009-05-22 14:32:00,0.8784,0.8784,0.87805,0.8782,304400002.0
2009-05-22 14:33:00,0.8782,0.8784,0.8782,0.8783,360199999.0
2009-05-22 14:34:00,0.87835,0.87835,0.87835,0.87835,28600000.0
2009-05-22 14:35:00,0.87835,0.87875,0.8783,0.87835,278200000.0
2009-05-22 14:36:00,0.8783,0.87845,0.8781,0.8782,233000000.0
2009-05-22 14:37:00,0.87815,0.8784,0.87815,0.87835,308600000.0
2009-05-22 14:38:00,0.87835,0.8784,0.8783,0.8784,363400000.0
2009-05-22 14:39:00,0.8784,0.87855,0.87835,0.8785,193599999.0
2009-05-22 14:40:00,0.87845,0.87855,0.87805,0.8781,249400000.0
2009-05-22 14:41:00,0.8781,0.8782,0.8781,0.8782,171800000.0
2009-05-22 14:42:00,0.8782,0.8784,0.8782,0.87835,131000000.0
2009-05-22 14:43:00,0.87835,0.8784,0.87825,0.8784,169800000.0
2009-05-22 14:44:00,0.8784,0.87845,0.87825,0.8784,272400000.0
2009-05-22 14:45:00,0.8784,0.87845,0.8782,0.8782,350800000.0
2009-05-22 14:46:00,0.8782,0.8783,0.8781,0.8782,310000000.0
2009-05-22 14:47:00,0.8782,0.87865,0.8782,0.8786,335400000.0
2009-05-22 14:48:00,0.8785,0.87885,0.87845,0.87865,361000000.0
2009-05-22 14:49:00,0.87865,0.87875,0.87845,0.87845,399800000.0
2009-05-22 14:50:00,0.87845,0.8785,0.8782,0.87835,161200000.0
2009-05-22 14:51:00,0.87835,0.87835,0.8782,0.87825,238600000.0
2009-05-22 14:52:00,0.87825,0.8784,0.8781,0.8783,340600000.0
2009-05-22 14:53:00,0.8783,0.87855,0.8783,0.8784,204800000.0
2009-05-22 14:54:00,0.8784,0.8785,0.8782,0.87835,408000000.0
2009-05-22 14:55:00,0.87835,0.8794,0.87835,0.87935,254600000.0
2009-05-22 14:56:00,0.87935,0.87965,0.87935,0.87955,543400000.0
2009-05-22 14:57:00,0.87955,0.8799,0.8795,0.8796,380400000.0
2009-05-22 14:58:00,0.8796,0.8798,0.87955,0.8797,487200000.0
2009-05-22 14:59:00,0.8797,0.8797,0.8792,0.8792,291000000.0
2009-05-22 15:00:00,0.8793,0.87965,0.8792,0.87955,294000000.0
2009-05-22 15:01:00,0.87955,0.88025,0.8795,0.8802,259800000.0
2009-05-22 15:02:00,0.8802,0.88025,0.87945,0.8798,611400000.0
2009-05-22 15:03:00,0.8798,0.87985,0.8795,0.8797,469200000.0
2009-05-22 15:04:00,0.87975,0.8799,0.8797,0.87985,419200000.0
2009-05-22 15:05:00,0.87985,0.8799,0.8797,0.8799,443000000.0
2009-05-22 15:06:00,0.8799,0.88005,0.87985,0.88005,327800000.0
2009-05-22 15:07:00,0.88005,0.88035,0.88,0.8802,424400000.0
2009-05-22 15:08:00,0.8802,0.8803,0.8801,0.8801,279200000.0
2009-05-22 15:09:00,0.8801,0.8801,0.8798,0.87995,287600000.0
2009-05-22 15:10:00,0.8799,0.88,0.8798,0.88,277200000.0
2009-05-22 15:11:00,0.88,0.8802,0.87985,0.88,443900000.0
2009-05-22 15:12:00,0.88005,0.8804,0.87955,0.87965,433600000.0
2009-05-22 15:13:00,0.8795,0.8805,0.8795,0.88045,462400000.0
2009-05-22 15:14:00,0.8804,0.8806,0.8801,0.88025,365500000.0
2009-05-22 15:15:00,0.8802,0.88025,0.8798,0.87995,335600000.0
2009-05-22 15:16:00,0.87995,0.88015,0.87965,0.87975,384400000.0
2009-05-22 15:17:00,0.8798,0.87995,0.8797,0.8799,259800000.0
2009-05-22 15:18:00,0.87985,0.88065,0.8798,0.88015,350700000.0
2009-05-22 15:19:00,0.8801,0.88035,0.87985,0.88025,255400000.0
2009-05-22 15:20:00,0.88025,0.88025,0.8796,0.87975,292300000.0
2009-05-22 15:21:00,0.87975,0.8799,0.8795,0.87965,379000000.0
2009-05-22 15:22:00,0.87965,0.87985,0.87955,0.87955,549800000.0
2009-05-22 15:23:00,0.87955,0.8797,0.87915,0.87935,394200000.0
2009-05-22 15:24:00,0.8793,0.87975,0.87925,0.87975,389900000.0
2009-05-22 15:25:00,0.87975,0.8799,0.87955,0.8796,484600000.0
2009-05-22 15:26:00,0.87965,0.88005,0.87965,0.88,424200000.0
2009-05-22 15:27:00,0.88005,0.8801,0.8797,0.8801,476800000.0
2009-05-22 15:28:00,0.88005,0.8801,0.88,0.8801,129000000.0
2009-05-22 15:29:00,0.8801,0.88035,0.87995,0.8803,145400000.0
2009-05-22 15:30:00,0.8803,0.88065,0.88,0.8801,321700000.0
2009-05-22 15:31:00,0.88005,0.8801,0.8799,0.8801,202800000.0
2009-05-22 15:32:00,0.88005,0.88035,0.88,0.8802,212400000.0
2009-05-22 15:33:00,0.8802,0.88025,0.87975,0.87975,466000000.0
2009-05-22 15:34:00,0.87975,0.87985,0.8796,0.8798,337800000.0
2009-05-22 15:35:00,0.87975,0.88005,0.8797,0.8799,239600000.0
2009-05-22 15:36:00,0.87995,0.8805,0.87995,0.8805,253900000.0
2009-05-22 15:37:00,0.88055,0.88065,0.88035,0.8804,201800000.0
2009-05-22 15:38:00,0.88035,0.88085,0.88025,0.88075,260200000.0
2009-05-22 15:39:00,0.88075,0.88085,0.8803,0.88065,337700000.0
2009-05-22 15:40:00,0.8806,0.8808,0.8804,0.8804,280400000.0
2009-05-22 15:41:00,0.88045,0.88055,0.88,0.8801,402400000.0
2009-05-22 15:42:00,0.8801,0.88035,0.88,0.8802,491100000.0
2009-05-22 15:43:00,0.8802,0.8806,0.88005,0.8805,407700000.0
2009-05-22 15:44:00,0.88045,0.8809,0.88045,0.8809,312900000.0
2009-05-22 15:45:00,0.8809,0.88095,0.8807,0.8808,333400000.0
2009-05-22 15:46:00,0.8808,0.8809,0.8806,0.8809,386800000.0
2009-05-22 15:47:00,0.8809,0.8813,0.8808,0.88105,341400000.0
2009-05-22 15:48:00,0.8811,0.88115,0.88095,0.8811,336600000.0
2009-05-22 15:49:00,0.88105,0.88115,0.8808,0.8811,529000000.0
2009-05-22 15:50:00,0.88105,0.8812,0.8809,0.88095,341300000.0
2009-05-22 15:51:00,0.8809,0.881,0.88045,0.8805,545800000.0
2009-05-22 15:52:00,0.8805,0.88055,0.88025,0.88045,453400000.0
2009-05-22 15:53:00,0.8804,0.88055,0.88,0.8801,398000000.0
2009-05-22 15:54:00,0.88015,0.8804,0.8801,0.8803,355400000.0
2009-05-22 15:55:00,0.8804,0.8804,0.88015,0.88015,325000000.0
2009-05-22 15:56:00,0.88015,0.88055,0.8801,0.8805,297400000.0
2009-05-22 15:57:00,0.88055,0.88085,0.8804,0.8808,570600000.0
2009-05-22 15:58:00,0.88085,0.88135,0.8808,0.8813,486500001.0
2009-05-22 15:59:00,0.8813,0.8817,0.881,0.8812,414200000.0
2009-05-22 16:00:00,0.8812,0.8814,0.88115,0.8814,377800000.0
2009-05-22 16:01:00,0.88135,0.88165,0.8813,0.8815,405400000.0
2009-05-22 16:02:00,0.8815,0.8815,0.88125,0.8815,355000000.0
2009-05-22 16:03:00,0.8815,0.8817,0.88105,0.8815,373000001.0
2009-05-22 16:04:00,0.8815,0.88175,0.88065,0.8808,380000001.0
2009-05-22 16:05:00,0.8807,0.8811,0.88065,0.8811,405000000.0
2009-05-22 16:06:00,0.8811,0.88135,0.881,0.88135,763800000.0
2009-05-22 16:07:00,0.88135,0.8815,0.88125,0.88135,544400000.0
2009-05-22 16:08:00,0.88135,0.8816,0.88125,0.88155,592800000.0
2009-05-22 16:09:00,0.88155,0.88175,0.8815,0.88155,392300000.0
2009-05-22 16:10:00,0.88155,0.88155,0.8813,0.8814,466400000.0
2009-05-22 16:11:00,0.8814,0.8815,0.8814,0.88145,591200001.0
2009-05-22 16:12:00,0.8814,0.88145,0.8813,0.88135,601800000.0
2009-05-22 16:13:00,0.88135,0.88155,0.8813,0.8814,465000002.0
2009-05-22 16:14:00,0.8814,0.8816,0.88135,0.8815,323199999.0
2009-05-22 16:15:00,0.8815,0.8816,0.8814,0.8814,404600000.0
2009-05-22 16:16:00,0.8814,0.8816,0.88135,0.88145,408000000.0
2009-05-22 16:17:00,0.8814,0.8815,0.88125,0.88135,271100000.0
2009-05-22 16:18:00,0.8813,0.8819,0.8811,0.8818,345200000.0
2009-05-22 16:19:00,0.8818,0.8819,0.8816,0.8818,499600000.0
2009-05-22 16:20:00,0.8818,0.88185,0.8817,0.8818,376600000.0
2009-05-22 16:21:00,0.88185,0.8821,0.8817,0.8819,436200000.0
2009-05-22 16:22:00,0.8819,0.882,0.8813,0.88135,358600000.0
2009-05-22 16:23:00,0.8813,0.8816,0.88125,0.8815,362400000.0
2009-05-22 16:24:00,0.8815,0.88155,0.88125,0.88145,447200000.0
2009-05-22 16:25:00,0.88145,0.8815,0.88115,0.88125,463800000.0
2009-05-22 16:26:00,0.8813,0.8815,0.88125,0.8813,507600000.0
2009-05-22 16:27:00,0.8813,0.8816,0.88115,0.8813,500800001.0
2009-05-22 16:28:00,0.8813,0.8816,0.88125,0.8813,477600000.0
2009-05-22 16:29:00,0.88135,0.88145,0.88105,0.88105,459400000.0
2009-05-22 16:30:00,0.88105,0.88125,0.88095,0.88095,505400000.0
2009-05-22 16:31:00,0.88095,0.8818,0.88095,0.8818,465400000.0
2009-05-22 16:32:00,0.8818,0.882,0.88145,0.8817,489399999.0
2009-05-22 16:33:00,0.8816,0.8819,0.8816,0.8816,374000000.0
2009-05-22 16:34:00,0.8816,0.88175,0.88125,0.8813,368000000.0
2009-05-22 16:35:00,0.8813,0.88165,0.8813,0.88165,324800000.0
2009-05-22 16:36:00,0.88165,0.8817,0.8815,0.88155,388600000.0
2009-05-22 16:37:00,0.88155,0.8816,0.8814,0.88145,413000000.0
2009-05-22 16:38:00,0.88145,0.8815,0.88125,0.8814,361600000.0
2009-05-22 16:39:00,0.8814,0.8816,0.88135,0.88155,416600001.0
2009-05-22 16:40:00,0.88155,0.8817,0.8814,0.88145,457600000.0
2009-05-22 16:41:00,0.8815,0.88155,0.8814,0.88145,499800000.0
2009-05-22 16:42:00,0.88145,0.88155,0.8814,0.8814,496000000.0
2009-05-22 16:43:00,0.8814,0.8815,0.8813,0.8814,391000000.0
2009-05-22 16:44:00,0.8814,0.8816,0.8812,0.8813,447800000.0
2009-05-22 16:45:00,0.8813,0.88155,0.88115,0.8813,425900000.0
2009-05-22 16:46:00,0.8813,0.8814,0.88115,0.88125,302200000.0
2009-05-22 16:47:00,0.88125,0.8813,0.88095,0.8812,280600000.0
2009-05-22 16:48:00,0.88125,0.88145,0.8811,0.88125,233000000.0
2009-05-22 16:49:00,0.8812,0.8814,0.8812,0.88135,262800000.0
2009-05-22 16:50:00,0.88135,0.88145,0.8812,0.88125,389400000.0
2009-05-22 16:51:00,0.88125,0.88145,0.88125,0.8814,338400000.0
2009-05-22 16:52:00,0.8814,0.88145,0.88125,0.88125,260600000.0
2009-05-22 16:53:00,0.88125,0.8814,0.8811,0.88125,246400000.0
2009-05-22 16:54:00,0.88125,0.8813,0.88115,0.8812,258800000.0
2009-05-22 16:55:00,0.8812,0.8814,0.8812,0.8814,325200000.0
2009-05-22 16:56:00,0.8814,0.8816,0.8813,0.8815,390400000.0
2009-05-22 16:57:00,0.8815,0.8816,0.88105,0.88105,297600000.0
2009-05-22 16:58:00,0.8811,0.8813,0.8811,0.8812,341799999.0
2009-05-22 16:59:00,0.8812,0.88125,0.88085,0.88095,381000001.0
2009-05-22 17:00:00,0.88095,0.881,0.88075,0.8808,329000000.0
2009-05-22 17:01:00,0.8808,0.8812,0.8808,0.88105,366600000.0
2009-05-22 17:02:00,0.88105,0.88105,0.8808,0.88095,296400000.0
2009-05-22 17:03:00,0.8809,0.8811,0.8808,0.88085,191600000.0
2009-05-22 17:04:00,0.88085,0.88095,0.88075,0.8809,281600000.0
2009-05-22 17:05:00,0.8809,0.881,0.8809,0.8809,160600000.0
2009-05-22 17:06:00,0.8809,0.8809,0.8807,0.8808,171000000.0
2009-05-22 17:07:00,0.8808,0.8808,0.8806,0.8806,285500000.0
2009-05-22 17:08:00,0.88065,0.8808,0.8803,0.8803,558600000.0
2009-05-22 17:09:00,0.8803,0.88055,0.87995,0.88045,481000000.0
2009-05-22 17:10:00,0.88045,0.88065,0.8804,0.88055,354900000.0
2009-05-22 17:11:00,0.8805,0.88065,0.8804,0.88065,147200000.0
2009-05-22 17:12:00,0.88065,0.8808,0.8804,0.8804,301800000.0
2009-05-22 17:13:00,0.8804,0.8807,0.8804,0.8807,353800000.0
2009-05-22 17:14:00,0.88065,0.8807,0.88045,0.88045,323200001.0
2009-05-22 17:15:00,0.88045,0.8806,0.88045,0.8805,457800000.0
2009-05-22 17:16:00,0.8805,0.8806,0.8804,0.88045,546000000.0
2009-05-22 17:17:00,0.88045,0.8807,0.88045,0.88055,544000000.0
2009-05-22 17:18:00,0.8806,0.8807,0.8806,0.8807,229600000.0
2009-05-22 17:19:00,0.88065,0.8807,0.88055,0.8806,472200000.0
2009-05-22 17:20:00,0.8806,0.8807,0.8806,0.8807,238100000.0
2009-05-22 17:21:00,0.8807,0.88115,0.8807,0.88085,476100000.0
2009-05-22 17:22:00,0.88085,0.88085,0.8806,0.88065,380200000.0
2009-05-22 17:23:00,0.8806,0.8806,0.88025,0.8804,205900000.0
2009-05-22 17:24:00,0.8804,0.88045,0.88025,0.8803,177400000.0
2009-05-22 17:25:00,0.8803,0.8805,0.8802,0.8805,444900000.0
2009-05-22 17:26:00,0.8804,0.8809,0.8803,0.8807,467600000.0
2009-05-22 17:27:00,0.8807,0.88095,0.88035,0.88035,432400000.0
2009-05-22 17:28:00,0.8804,0.8808,0.8804,0.88065,207600000.0
2009-05-22 17:29:00,0.8807,0.8808,0.88045,0.8808,352400000.0
2009-05-22 17:30:00,0.8808,0.8809,0.88075,0.88085,190000000.0
2009-05-22 17:31:00,0.8809,0.8809,0.8806,0.8806,289400000.0
2009-05-22 17:32:00,0.88055,0.88085,0.88055,0.8807,387400000.0
2009-05-22 17:33:00,0.88065,0.8809,0.8806,0.8808,215800000.0
2009-05-22 17:34:00,0.8808,0.8809,0.88075,0.88075,165600000.0
2009-05-22 17:35:00,0.88075,0.8809,0.88075,0.8809,54800000.0
2009-05-22 17:36:00,0.8809,0.8809,0.8807,0.88075,359800000.0
2009-05-22 17:37:00,0.88075,0.88105,0.88075,0.88105,148000000.0
2009-05-22 17:38:00,0.8811,0.88125,0.881,0.8812,306400000.0
2009-05-22 17:39:00,0.8812,0.8813,0.88095,0.88095,382400000.0
2009-05-22 17:40:00,0.88095,0.8811,0.88085,0.8811,306000000.0
2009-05-22 17:41:00,0.8811,0.88115,0.881,0.8811,94400000.0
2009-05-22 17:42:00,0.8811,0.8812,0.8809,0.8811,297100000.0
2009-05-22 17:43:00,0.8811,0.8814,0.88105,0.88105,353200000.0
2009-05-22 17:44:00,0.88105,0.8813,0.881,0.88125,179400000.0
2009-05-22 17:45:00,0.8813,0.8813,0.88095,0.88095,289000000.0
2009-05-22 17:46:00,0.881,0.8811,0.8809,0.881,344800000.0
2009-05-22 17:47:00,0.881,0.88115,0.8809,0.8809,278000000.0
2009-05-22 17:48:00,0.88095,0.88095,0.8809,0.8809,128400000.0
2009-05-22 17:49:00,0.8809,0.8809,0.8807,0.8808,622600000.0
2009-05-22 17:50:00,0.88075,0.8808,0.8807,0.8808,114200000.0
2009-05-22 17:51:00,0.8808,0.88085,0.88075,0.8808,221400000.0
2009-05-22 17:52:00,0.8808,0.8809,0.8807,0.8809,196200000.0
2009-05-22 17:53:00,0.8809,0.88105,0.88085,0.88095,254000000.0
2009-05-22 17:54:00,0.8809,0.88095,0.8808,0.8809,97400000.0
2009-05-22 17:55:00,0.8809,0.88105,0.8809,0.88105,55200000.0
2009-05-22 17:56:00,0.881,0.88105,0.8809,0.8809,218200000.0
2009-05-22 17:57:00,0.8809,0.88095,0.8809,0.8809,122200000.0
2009-05-22 17:58:00,0.8809,0.88115,0.8809,0.88115,136400000.0
2009-05-22 17:59:00,0.88115,0.8815,0.88115,0.8814,323400000.0
2009-05-22 18:00:00,0.8814,0.8817,0.8813,0.8817,394200000.0
2009-05-22 18:01:00,0.88165,0.88175,0.8815,0.8815,318800000.0
2009-05-22 18:02:00,0.8815,0.8815,0.88095,0.88095,230100000.0
2009-05-22 18:03:00,0.88095,0.8811,0.8809,0.8811,82400000.0
2009-05-22 18:04:00,0.88105,0.88115,0.881,0.88115,88800000.0
2009-05-22 18:05:00,0.8811,0.8814,0.88105,0.8813,110600000.0
2009-05-22 18:06:00,0.88135,0.8816,0.88125,0.8816,108400000.0
2009-05-22 18:07:00,0.8816,0.8816,0.88125,0.8813,168200000.0
2009-05-22 18:08:00,0.8813,0.8813,0.8812,0.88125,155200000.0
2009-05-22 18:09:00,0.88125,0.8813,0.881,0.881,222200000.0
2009-05-22 18:10:00,0.881,0.88125,0.881,0.8812,283400000.0
2009-05-22 18:11:00,0.8812,0.8812,0.881,0.881,251000000.0
2009-05-22 18:12:00,0.881,0.8811,0.88095,0.88105,227600000.0
2009-05-22 18:13:00,0.881,0.88105,0.88085,0.88105,269900000.0
2009-05-22 18:14:00,0.88095,0.88115,0.88085,0.88105,172800000.0
2009-05-22 18:15:00,0.88105,0.8812,0.881,0.881,136000000.0
2009-05-22 18:16:00,0.881,0.881,0.8808,0.8808,150200000.0
2009-05-22 18:17:00,0.8808,0.88095,0.8808,0.8809,106000000.0
2009-05-22 18:18:00,0.88085,0.8812,0.88085,0.8812,95600000.0
2009-05-22 18:19:00,0.88115,0.88115,0.881,0.881,171200000.0
2009-05-22 18:20:00,0.88105,0.8814,0.88105,0.8811,203600000.0
2009-05-22 18:21:00,0.8811,0.8811,0.88085,0.88095,104600000.0
2009-05-22 18:22:00,0.88095,0.8813,0.88095,0.88125,161800000.0
2009-05-22 18:23:00,0.8812,0.88145,0.8812,0.88135,45700000.0
2009-05-22 18:24:00,0.8814,0.88145,0.8814,0.88145,22000000.0
2009-05-22 18:25:00,0.8815,0.88175,0.8815,0.88165,105000000.0
2009-05-22 18:26:00,0.8816,0.8816,0.88135,0.88145,174999999.0
2009-05-22 18:27:00,0.8815,0.8815,0.8813,0.8813,222400000.0
2009-05-22 18:28:00,0.8813,0.8814,0.8813,0.8813,199400000.0
2009-05-22 18:29:00,0.8813,0.8814,0.8813,0.8813,105800000.0
2009-05-22 18:30:00,0.8813,0.88135,0.8813,0.8813,113200000.0
2009-05-22 18:31:00,0.8813,0.88135,0.8813,0.8813,53800000.0
2009-05-22 18:32:00,0.8813,0.88135,0.88125,0.88135,37000000.0
2009-05-22 18:33:00,0.88135,0.88135,0.8813,0.88135,16400000.0
2009-05-22 18:34:00,0.88135,0.88135,0.8813,0.8813,3600000.0
2009-05-22 18:35:00,0.8813,0.8813,0.8811,0.88115,51000000.0
2009-05-22 18:36:00,0.88115,0.88115,0.881,0.88105,95600000.0
2009-05-22 18:37:00,0.8809,0.8809,0.8806,0.8806,149800000.0
2009-05-22 18:38:00,0.8806,0.8806,0.88055,0.8806,18000000.0
2009-05-22 18:39:00,0.8806,0.8806,0.88025,0.88035,243200000.0
2009-05-22 18:40:00,0.8804,0.88055,0.8804,0.88055,89200000.0
2009-05-22 18:41:00,0.88055,0.8806,0.8805,0.8805,36200000.0
2009-05-22 18:42:00,0.8805,0.8805,0.8802,0.88025,115000000.0
2009-05-22 18:43:00,0.88025,0.8803,0.87965,0.87975,156000000.0
2009-05-22 18:44:00,0.8798,0.88005,0.87975,0.87995,235200000.0
2009-05-22 18:45:00,0.8801,0.88025,0.87995,0.8801,86200000.0
2009-05-22 18:46:00,0.8801,0.8803,0.88,0.8802,93000000.0
2009-05-22 18:47:00,0.8802,0.8803,0.88,0.8802,96200000.0
2009-05-22 18:48:00,0.88025,0.88045,0.88025,0.8804,37400000.0
2009-05-22 18:49:00,0.8804,0.8804,0.88035,0.8804,54000000.0
2009-05-22 18:50:00,0.8804,0.8805,0.88035,0.88045,94000000.0
2009-05-22 18:51:00,0.88045,0.88045,0.8802,0.8802,140000000.0
2009-05-22 18:52:00,0.8802,0.8802,0.88015,0.88015,50000000.0
2009-05-22 18:53:00,0.88015,0.8802,0.88005,0.88005,157000000.0
2009-05-22 18:54:00,0.88005,0.8801,0.88,0.8801,93000000.0
2009-05-22 18:55:00,0.8801,0.8802,0.88,0.88005,157600000.0
2009-05-22 18:56:00,0.8801,0.88025,0.8801,0.88015,139000000.0
2009-05-22 18:57:00,0.88015,0.8802,0.8801,0.8802,59000000.0
2009-05-22 18:58:00,0.8802,0.88045,0.8802,0.8803,318400000.0
2009-05-22 18:59:00,0.8803,0.88065,0.88025,0.8806,288400000.0
2009-05-22 19:00:00,0.8806,0.8811,0.8806,0.88085,379600000.0
2009-05-22 19:01:00,0.88085,0.8809,0.88075,0.88085,132000000.0
2009-05-22 19:02:00,0.88085,0.8809,0.8808,0.8808,45400000.0
2009-05-22 19:03:00,0.8807,0.88095,0.8807,0.88095,66400000.0
2009-05-22 19:04:00,0.88095,0.88095,0.8808,0.88085,35000000.0
2009-05-22 19:05:00,0.88085,0.8811,0.88085,0.8811,63000000.0
2009-05-22 19:06:00,0.8811,0.88135,0.8811,0.8813,243800000.0
2009-05-22 19:07:00,0.8813,0.88135,0.88125,0.8813,132600000.0
2009-05-22 19:08:00,0.8813,0.88135,0.88125,0.88135,54600000.0
2009-05-22 19:09:00,0.88135,0.88135,0.88105,0.88105,115000000.0
2009-05-22 19:10:00,0.88115,0.88115,0.8808,0.8809,274000000.0
2009-05-22 19:11:00,0.8809,0.8809,0.88065,0.88065,142600000.0
2009-05-22 19:12:00,0.88065,0.88075,0.8805,0.8807,249800000.0
2009-05-22 19:13:00,0.88065,0.881,0.88065,0.88095,105400000.0
2009-05-22 19:14:00,0.881,0.8815,0.88095,0.8814,83400000.0
2009-05-22 19:15:00,0.88135,0.88135,0.8811,0.88125,76400000.0
2009-05-22 19:16:00,0.88115,0.8813,0.88105,0.88115,95400000.0
2009-05-22 19:17:00,0.8811,0.8813,0.8811,0.8813,65600000.0
2009-05-22 19:18:00,0.8813,0.8814,0.8813,0.88135,190700000.0
2009-05-22 19:19:00,0.8814,0.88165,0.8814,0.88155,155000000.0
2009-05-22 19:20:00,0.88155,0.8816,0.88155,0.88155,68400000.0
2009-05-22 19:21:00,0.88155,0.8816,0.88155,0.88155,21200000.0
2009-05-22 19:22:00,0.88155,0.88155,0.88145,0.88155,90200000.0
2009-05-22 19:23:00,0.88155,0.88155,0.8813,0.88135,184400000.0
2009-05-22 19:24:00,0.88135,0.8816,0.8813,0.8815,135600000.0
2009-05-22 19:25:00,0.8816,0.8816,0.8814,0.8815,57000000.0
2009-05-22 19:26:00,0.8815,0.8815,0.8814,0.88145,35200000.0
2009-05-22 19:27:00,0.88145,0.88165,0.88145,0.8816,64200000.0
2009-05-22 19:28:00,0.88155,0.8817,0.88155,0.88165,48400000.0
2009-05-22 19:29:00,0.88155,0.88165,0.8815,0.8816,63400000.0
2009-05-22 19:30:00,0.88155,0.8817,0.88145,0.88155,71600000.0
2009-05-22 19:31:00,0.88155,0.8819,0.8815,0.8818,66000000.0
2009-05-22 19:32:00,0.8818,0.882,0.8818,0.882,50900000.0
2009-05-22 19:33:00,0.882,0.8821,0.8819,0.8821,119400000.0
2009-05-22 19:34:00,0.8821,0.8821,0.882,0.88205,34800000.0
2009-05-22 19:35:00,0.88205,0.88215,0.88165,0.88185,146800000.0
2009-05-22 19:36:00,0.882,0.88205,0.88175,0.8819,122200000.0
2009-05-22 19:37:00,0.88185,0.8822,0.8818,0.88205,94200000.0
2009-05-22 19:38:00,0.88205,0.8821,0.882,0.882,45800000.0
2009-05-22 19:39:00,0.882,0.88225,0.88195,0.882,129800000.0
2009-05-22 19:40:00,0.882,0.8821,0.882,0.88205,116200000.0
2009-05-22 19:41:00,0.88195,0.8821,0.88185,0.88205,168400000.0
2009-05-22 19:42:00,0.88205,0.8822,0.882,0.88215,147800000.0
2009-05-22 19:43:00,0.8821,0.8822,0.882,0.882,149200000.0
2009-05-22 19:44:00,0.882,0.88205,0.88195,0.88195,76000000.0
2009-05-22 19:45:00,0.8819,0.882,0.88185,0.88195,91200000.0
2009-05-22 19:46:00,0.8819,0.88235,0.8819,0.8821,95200000.0
2009-05-22 19:47:00,0.88215,0.88215,0.8821,0.8821,26200000.0
2009-05-22 19:48:00,0.8821,0.8821,0.88195,0.882,129600000.0
2009-05-22 19:49:00,0.882,0.882,0.88195,0.88195,30600000.0
2009-05-22 19:50:00,0.882,0.88205,0.882,0.88205,51600000.0
2009-05-22 19:51:00,0.88205,0.88215,0.88205,0.88215,5400000.0
2009-05-22 19:52:00,0.8821,0.88215,0.8821,0.8821,68400000.0
2009-05-22 19:53:00,0.88215,0.88215,0.8821,0.88215,27800000.0
2009-05-22 19:54:00,0.88215,0.88215,0.88215,0.88215,30800000.0
2009-05-22 19:55:00,0.88215,0.88225,0.8821,0.88225,176200000.0
2009-05-22 19:56:00,0.8823,0.88235,0.88215,0.88215,146600000.0
2009-05-22 19:57:00,0.8822,0.88225,0.88205,0.8821,73400000.0
2009-05-22 19:58:00,0.8821,0.88215,0.8821,0.8821,71800000.0
2009-05-22 19:59:00,0.88215,0.8822,0.8821,0.8822,28200000.0
2009-05-22 20:00:00,0.8822,0.8823,0.88215,0.88215,73200000.0
2009-05-22 20:01:00,0.8823,0.8823,0.8821,0.8821,46600000.0
2009-05-22 20:02:00,0.8821,0.88235,0.8815,0.8815,186199999.0
2009-05-22 20:03:00,0.8815,0.88175,0.88125,0.8816,222000000.0
2009-05-22 20:04:00,0.88155,0.8817,0.8812,0.8812,262900000.0
2009-05-22 20:05:00,0.8812,0.8815,0.8812,0.88125,130200000.0
2009-05-22 20:06:00,0.8812,0.88145,0.88115,0.8814,101200000.0
2009-05-22 20:07:00,0.8814,0.88145,0.8814,0.8814,78200000.0
2009-05-22 20:08:00,0.8814,0.88155,0.88135,0.88155,90400000.0
2009-05-22 20:09:00,0.88145,0.88155,0.88135,0.8814,169600000.0
2009-05-22 20:10:00,0.8814,0.8814,0.88135,0.88135,109800000.0
2009-05-22 20:11:00,0.8813,0.8814,0.8813,0.8814,33600000.0
2009-05-22 20:12:00,0.8814,0.88145,0.8813,0.88135,154200000.0
2009-05-22 20:13:00,0.88135,0.8814,0.8813,0.88135,163800000.0
2009-05-22 20:14:00,0.8814,0.8814,0.88075,0.8808,231400000.0
2009-05-22 20:15:00,0.8808,0.88085,0.88065,0.88085,204600000.0
2009-05-22 20:16:00,0.8809,0.8809,0.8805,0.88055,45200000.0
2009-05-22 20:17:00,0.8805,0.88055,0.8802,0.88025,370000000.0
2009-05-22 20:18:00,0.88025,0.88065,0.88025,0.8803,365900000.0
2009-05-22 20:19:00,0.88025,0.8804,0.87975,0.8804,340200000.0
2009-05-22 20:20:00,0.88035,0.88055,0.8803,0.88055,313200000.0
2009-05-22 20:21:00,0.88055,0.88065,0.8805,0.8805,141000000.0
2009-05-22 20:22:00,0.8805,0.8806,0.8805,0.8805,67200000.0
2009-05-22 20:23:00,0.8805,0.88055,0.8804,0.88055,88600000.0
2009-05-22 20:24:00,0.88055,0.88055,0.8804,0.88045,233200000.0
2009-05-22 20:25:00,0.88045,0.88055,0.8801,0.8802,181100000.0
2009-05-22 20:26:00,0.8802,0.8802,0.88,0.88015,57600000.0
2009-05-22 20:27:00,0.8802,0.88025,0.88,0.8802,87400000.0
2009-05-22 20:28:00,0.88025,0.88025,0.8802,0.8802,58200000.0
2009-05-22 20:29:00,0.8802,0.8803,0.8802,0.88025,73200000.0
2009-05-22 20:30:00,0.88025,0.88045,0.8802,0.8803,62200000.0
2009-05-22 20:31:00,0.8803,0.88065,0.8803,0.88055,172400000.0
2009-05-22 20:32:00,0.88055,0.8806,0.8805,0.88055,81600000.0
2009-05-22 20:33:00,0.8806,0.8807,0.8805,0.8805,90200000.0
2009-05-22 20:34:00,0.8805,0.8805,0.88045,0.8805,42400000.0
2009-05-22 20:35:00,0.88055,0.88055,0.88045,0.88055,79800000.0
2009-05-22 20:36:00,0.8806,0.8806,0.88045,0.8805,183200000.0
2009-05-22 20:37:00,0.8805,0.8805,0.88025,0.8803,111000000.0
2009-05-22 20:38:00,0.88035,0.8804,0.8803,0.88035,83000000.0
2009-05-22 20:39:00,0.8804,0.8804,0.8804,0.8804,25200000.0
2009-05-22 20:40:00,0.8804,0.8806,0.8804,0.88055,70000000.0
2009-05-22 20:41:00,0.88055,0.8807,0.8805,0.88055,130600000.0
2009-05-22 20:42:00,0.8805,0.88085,0.8805,0.8808,57800000.0
2009-05-22 20:43:00,0.8808,0.8808,0.8806,0.88075,35400000.0
2009-05-22 20:44:00,0.88075,0.88085,0.88065,0.8808,63000000.0
2009-05-22 20:45:00,0.8808,0.88085,0.8807,0.8807,53400000.0
2009-05-22 20:46:00,0.8807,0.8807,0.88045,0.88045,62400000.0
2009-05-22 20:47:00,0.88045,0.88055,0.88045,0.8805,26200000.0
2009-05-22 20:48:00,0.8805,0.8806,0.88045,0.88055,40400000.0
2009-05-22 20:49:00,0.88045,0.88045,0.88045,0.88045,17600000.0
2009-05-22 20:50:00,0.88045,0.8805,0.8804,0.8804,40800000.0
2009-05-22 20:51:00,0.8804,0.8804,0.88025,0.88025,18200000.0
2009-05-22 20:52:00,0.88015,0.8802,0.88005,0.8801,34800000.0
2009-05-22 20:53:00,0.8801,0.88045,0.88005,0.88035,102200000.0
2009-05-22 20:54:00,0.88035,0.88055,0.88025,0.88055,165800000.0
2009-05-22 20:55:00,0.88055,0.88065,0.8805,0.8806,109600000.0
2009-05-22 20:56:00,0.8806,0.8806,0.88055,0.88055,64600000.0
2009-05-22 20:57:00,0.88055,0.88055,0.8803,0.8804,79200000.0
2009-05-22 20:58:00,0.88035,0.8805,0.88035,0.8805,79800000.0
2009-05-22 20:59:00,0.88055,0.88055,0.88035,0.8804,109200000.0
2009-05-22 21:00:00,0.8804,0.8804,0.88035,0.88035,92400000.0
2009-05-22 21:01:00,0.8801,0.8802,0.88005,0.8801,61400000.0
2009-05-22 21:02:00,0.8801,0.8801,0.88,0.88,98600000.0
2009-05-22 21:03:00,0.87995,0.88015,0.87995,0.8801,91600000.0
2009-05-22 21:04:00,0.8801,0.88015,0.88005,0.8801,100600000.0
2009-05-22 21:05:00,0.88005,0.88005,0.8798,0.87985,78000000.0
2009-05-22 21:06:00,0.8799,0.88,0.87985,0.88,71200000.0
2009-05-22 21:07:00,0.88,0.88005,0.88,0.88005,18400000.0
2009-05-22 21:08:00,0.88005,0.88005,0.8799,0.8799,39400000.0
2009-05-22 21:09:00,0.87995,0.88005,0.8799,0.8799,37400000.0
2009-05-22 21:10:00,0.8798,0.88005,0.8798,0.88005,77600000.0
2009-05-22 21:11:00,0.88005,0.8802,0.88005,0.8802,79600000.0
2009-05-22 21:12:00,0.88025,0.8803,0.88005,0.8801,268200000.0
2009-05-22 21:13:00,0.8801,0.88015,0.8801,0.88015,52400000.0
2009-05-22 21:14:00,0.8801,0.88025,0.8801,0.88025,49400000.0
2009-05-22 21:15:00,0.88025,0.88035,0.8802,0.88025,84600000.0
2009-05-22 21:16:00,0.88025,0.8804,0.88025,0.8804,18600000.0
2009-05-22 21:17:00,0.8804,0.8804,0.88035,0.8804,33000000.0
2009-05-22 21:18:00,0.8804,0.8807,0.88035,0.8807,50400000.0
2009-05-22 21:19:00,0.8808,0.88085,0.88045,0.8805,106400000.0
2009-05-22 21:20:00,0.8805,0.8806,0.88045,0.88055,38600000.0
2009-05-22 21:21:00,0.88045,0.8805,0.88045,0.88045,14800000.0
2009-05-22 21:22:00,0.88045,0.8805,0.88045,0.8805,21800000.0
2009-05-22 21:23:00,0.8805,0.88055,0.88045,0.88045,11000000.0
2009-05-22 21:24:00,0.8804,0.8804,0.8804,0.8804,17400000.0
2009-05-22 21:25:00,0.88045,0.88045,0.88015,0.88015,61000000.0
2009-05-22 21:26:00,0.88025,0.88035,0.88015,0.88035,14000000.0
2009-05-22 21:27:00,0.8804,0.8804,0.8804,0.8804,4400000.0
2009-05-22 21:28:00,0.8804,0.8804,0.88,0.8803,51400000.0
2009-05-22 21:29:00,0.88045,0.88055,0.88045,0.88045,13200000.0
2009-05-22 21:30:00,0.88045,0.88045,0.88035,0.8804,8600000.0
2009-05-22 21:31:00,0.88035,0.88035,0.8803,0.8803,27800000.0
2009-05-22 21:32:00,0.88035,0.88035,0.88035,0.88035,6800000.0
2009-05-22 21:33:00,0.88035,0.8804,0.88035,0.8804,12400000.0
2009-05-22 21:34:00,0.8804,0.88045,0.8804,0.8804,10200000.0
2009-05-22 21:35:00,0.8804,0.8804,0.88035,0.8804,27000000.0
2009-05-22 21:36:00,0.88045,0.8809,0.88045,0.8807,91400000.0
2009-05-22 21:37:00,0.8807,0.8808,0.88065,0.88075,17200000.0
2009-05-22 21:38:00,0.88075,0.8808,0.88075,0.8808,5000000.0
2009-05-22 21:39:00,0.8808,0.8808,0.8808,0.8808,1000000.0
2009-05-22 21:40:00,0.88075,0.8808,0.8807,0.8807,18400000.0
2009-05-22 21:41:00,0.8807,0.8807,0.8805,0.8806,80800000.0
2009-05-22 21:42:00,0.8806,0.88065,0.87965,0.8802,159000000.0
2009-05-22 21:43:00,0.8801,0.88015,0.87995,0.88005,51800000.0
2009-05-22 21:44:00,0.88,0.8801,0.88,0.8801,38800000.0
2009-05-22 21:45:00,0.88005,0.88015,0.88,0.88015,54000000.0
2009-05-22 21:46:00,0.8802,0.8802,0.88,0.8802,144200000.0
2009-05-22 21:47:00,0.88015,0.88015,0.8801,0.88015,105600000.0
2009-05-22 21:48:00,0.88015,0.88025,0.88015,0.88015,34200000.0
2009-05-22 21:49:00,0.88015,0.88025,0.88015,0.8802,101800000.0
2009-05-22 21:50:00,0.8802,0.88045,0.8802,0.8804,72800000.0
2009-05-22 21:51:00,0.88045,0.8805,0.88035,0.8805,36000000.0
2009-05-22 21:52:00,0.8805,0.88055,0.88025,0.88045,98400000.0
2009-05-22 21:53:00,0.88045,0.8805,0.88045,0.8805,20400000.0
2009-05-22 21:54:00,0.88045,0.8805,0.8804,0.8804,58200000.0
2009-05-22 21:55:00,0.8804,0.8805,0.88025,0.8805,74200000.0
2009-05-22 21:56:00,0.8804,0.88045,0.8803,0.8803,85000000.0
2009-05-22 21:57:00,0.8803,0.8803,0.8803,0.8803,6000000.0
2009-05-22 21:58:00,0.8802,0.8803,0.8801,0.8803,55800000.0
2009-05-22 21:59:00,0.8802,0.8802,0.87985,0.8801,76000000.0
2009-05-22 22:00:00,0.8801,0.88015,0.88,0.88,77600001.0
2009-05-22 22:01:00,0.88,0.88005,0.8799,0.8799,40600000.0
2009-05-22 22:02:00,0.8799,0.88015,0.8799,0.88015,18900000.0
2009-05-22 22:03:00,0.88015,0.88015,0.87985,0.8799,22800000.0
2009-05-22 22:04:00,0.8799,0.88,0.87985,0.8799,88600000.0
2009-05-22 22:05:00,0.87985,0.87995,0.87955,0.8798,160200000.0
2009-05-22 22:06:00,0.8798,0.8798,0.8798,0.8798,13200000.0
2009-05-22 22:07:00,0.8798,0.8799,0.8798,0.87985,50600000.0
2009-05-22 22:08:00,0.87985,0.87985,0.8798,0.8798,17400000.0
2009-05-22 22:09:00,0.8798,0.8798,0.8798,0.8798,12800000.0
2009-05-22 22:10:00,0.8798,0.8798,0.8798,0.8798,4600000.0
2009-05-22 22:11:00,0.8798,0.87995,0.8798,0.8799,85600000.0
2009-05-22 22:12:00,0.8799,0.88005,0.8798,0.8799,101000000.0
2009-05-22 22:13:00,0.8799,0.87995,0.8798,0.87985,112000000.0
2009-05-22 22:14:00,0.8799,0.87995,0.8798,0.8799,96200000.0
2009-05-22 22:15:00,0.8799,0.88,0.87985,0.88,115000000.0
2009-05-22 22:16:00,0.87995,0.8801,0.87995,0.88005,45200000.0
2009-05-22 22:17:00,0.88005,0.8802,0.88005,0.88005,28200000.0
2009-05-22 22:18:00,0.8801,0.8802,0.87975,0.8799,111800000.0
2009-05-22 22:19:00,0.88005,0.8801,0.8798,0.87985,33600000.0
2009-05-22 22:20:00,0.87995,0.88005,0.87985,0.88005,33000000.0
2009-05-22 22:21:00,0.88,0.88,0.8799,0.87995,27200000.0
2009-05-22 22:22:00,0.88005,0.88005,0.88005,0.88005,1000000.0
2009-05-22 22:23:00,0.87995,0.88,0.8799,0.88,19200000.0
2009-05-22 22:24:00,0.88,0.88,0.88,0.88,6400000.0
2009-05-22 22:25:00,0.88,0.88,0.88,0.88,13200000.0
2009-05-22 22:26:00,0.87987,0.87987,0.87983,0.87987,77200000.0
2009-05-22 22:27:00,0.88005,0.8801,0.88,0.8801,7000000.0
2009-05-22 22:28:00,0.8801,0.8801,0.88,0.88,25400000.0
2009-05-22 22:29:00,0.88,0.8801,0.88,0.8801,6400000.0
2009-05-22 22:30:00,0.8801,0.8801,0.8797,0.87975,31000000.0
2009-05-22 22:31:00,0.87965,0.8797,0.8792,0.87935,80000000.0
2009-05-22 22:32:00,0.87935,0.87935,0.87915,0.8792,31200000.0
2009-05-22 22:33:00,0.87915,0.8793,0.87915,0.8792,20200000.0
2009-05-22 22:34:00,0.8792,0.87935,0.8792,0.8793,19200000.0
2009-05-22 22:35:00,0.8793,0.8794,0.8793,0.8794,8600000.0
2009-05-22 22:36:00,0.87915,0.8792,0.87915,0.8792,35200000.0
2009-05-22 22:37:00,0.8792,0.8793,0.8792,0.8792,100000000.0
2009-05-22 22:38:00,0.8792,0.87925,0.8792,0.8792,39000000.0
2009-05-22 22:39:00,0.8792,0.8792,0.8792,0.8792,6800000.0
2009-05-22 22:40:00,0.8792,0.87925,0.8792,0.8792,33800000.0
2009-05-22 22:41:00,0.8794,0.8795,0.8794,0.8795,33400000.0
2009-05-22 22:42:00,0.8795,0.8795,0.8795,0.8795,2000000.0
2009-05-22 22:43:00,0.87945,0.87945,0.8792,0.8792,18000000.0
2009-05-22 22:44:00,0.8792,0.8792,0.8792,0.8792,11000000.0
2009-05-22 22:45:00,0.8792,0.8793,0.8792,0.8792,15200000.0
2009-05-22 22:46:00,0.8792,0.8792,0.8792,0.8792,20200000.0
2009-05-22 22:47:00,0.8792,0.8792,0.8792,0.8792,5800000.0
2009-05-22 22:48:00,0.87915,0.8792,0.87915,0.8792,27800000.0
2009-05-22 22:49:00,0.8792,0.8792,0.8791,0.87915,28200000.0
2009-05-22 22:50:00,0.8792,0.8793,0.879,0.8793,122000000.0
2009-05-22 22:51:00,0.8794,0.8794,0.87925,0.8793,131400000.0
2009-05-22 22:52:00,0.8793,0.8793,0.87905,0.8792,99200000.0
2009-05-22 22:53:00,0.87915,0.87915,0.879,0.87915,50200000.0
2009-05-22 22:54:00,0.87915,0.87915,0.879,0.87915,65400000.0
2009-05-22 22:55:00,0.8791,0.8791,0.879,0.87905,40400000.0
2009-05-22 22:56:00,0.87905,0.87905,0.87875,0.8789,56200000.0
2009-05-22 22:57:00,0.879,0.879,0.87885,0.87885,43200000.0
2009-05-22 22:58:00,0.87895,0.87895,0.8787,0.8787,58000000.0
2009-05-22 22:59:00,0.8787,0.8787,0.87855,0.87855,12000000.0
2009-05-24 23:00:00,0.88075,0.88086,0.88073,0.88074,78000000.0
2009-05-24 23:01:00,0.88079,0.88104,0.88068,0.88104,97600000.0
2009-05-24 23:02:00,0.8808,0.8811,0.8808,0.8811,35000000.0
2009-05-24 23:03:00,0.8811,0.882,0.8811,0.88135,32400000.0
2009-05-24 23:04:00,0.88135,0.88165,0.8813,0.88165,11800000.0
2009-05-24 23:05:00,0.88165,0.8818,0.88155,0.88165,24400000.0
2009-05-24 23:06:00,0.8818,0.88185,0.88145,0.88145,27400000.0
2009-05-24 23:07:00,0.8814,0.8814,0.8814,0.8814,3200000.0
2009-05-24 23:08:00,0.8813,0.8815,0.8811,0.88135,26600000.0
2009-05-24 23:09:00,0.8813,0.8815,0.88125,0.88125,25600000.0
2009-05-24 23:10:00,0.8813,0.8814,0.88125,0.8813,17000000.0
2009-05-24 23:11:00,0.8813,0.8813,0.88115,0.88115,12800000.0
2009-05-24 23:12:00,0.88115,0.8816,0.88115,0.88155,15000000.0
2009-05-24 23:13:00,0.88155,0.88155,0.88105,0.8813,18800000.0
2009-05-24 23:14:00,0.8812,0.88125,0.8812,0.88125,4400000.0
2009-05-24 23:15:00,0.8812,0.88145,0.8812,0.8814,16200000.0
2009-05-24 23:16:00,0.88135,0.88135,0.8811,0.88115,50600000.0
2009-05-24 23:17:00,0.88115,0.88125,0.88085,0.8809,43600000.0
2009-05-24 23:18:00,0.8809,0.88135,0.8809,0.88135,45600000.0
2009-05-24 23:19:00,0.8813,0.8813,0.8808,0.881,51000000.0
2009-05-24 23:20:00,0.881,0.881,0.88095,0.881,20400000.0
2009-05-24 23:21:00,0.88095,0.88095,0.8808,0.8808,10000000.0
2009-05-24 23:22:00,0.8808,0.8808,0.8808,0.8808,1800000.0
2009-05-24 23:23:00,0.8809,0.88105,0.8807,0.88095,16800000.0
2009-05-24 23:24:00,0.88095,0.88095,0.8808,0.8808,8200000.0
2009-05-24 23:25:00,0.8809,0.88115,0.88065,0.88075,43000000.0
2009-05-24 23:26:00,0.88075,0.88085,0.8807,0.88075,34200000.0
2009-05-24 23:27:00,0.8806,0.88065,0.88055,0.8806,31000000.0
2009-05-24 23:28:00,0.88065,0.8807,0.8805,0.8805,17400000.0
2009-05-24 23:29:00,0.88055,0.8807,0.88045,0.8807,15000000.0
2009-05-24 23:30:00,0.88075,0.88075,0.8805,0.8806,17400000.0
2009-05-24 23:31:00,0.8806,0.8806,0.88045,0.8806,18400000.0
2009-05-24 23:32:00,0.8806,0.88065,0.8806,0.8806,9800000.0
2009-05-24 23:33:00,0.8806,0.8806,0.88045,0.88045,16200000.0
2009-05-24 23:34:00,0.88045,0.88045,0.88045,0.88045,13200000.0
2009-05-24 23:35:00,0.88045,0.8805,0.88045,0.8805,7000000.0
2009-05-24 23:36:00,0.8806,0.8806,0.8806,0.8806,1000000.0
2009-05-24 23:37:00,0.88065,0.8808,0.88065,0.88075,17600000.0
2009-05-24 23:38:00,0.8807,0.8807,0.8807,0.8807,1000000.0
2009-05-24 23:39:00,0.88075,0.8809,0.8807,0.8808,44000000.0
2009-05-24 23:40:00,0.8808,0.8808,0.88045,0.88045,19200000.0
2009-05-24 23:41:00,0.88045,0.88045,0.88045,0.88045,18200000.0
2009-05-24 23:42:00,0.8805,0.8805,0.8805,0.8805,3200000.0
2009-05-24 23:43:00,0.8805,0.8805,0.88045,0.88045,6000000.0
2009-05-24 23:44:00,0.88045,0.8806,0.88045,0.88045,24200000.0
2009-05-24 23:45:00,0.88015,0.88052,0.88015,0.88052,19600000.0
2009-05-24 23:46:00,0.8805,0.8805,0.88023,0.88035,15800000.0
2009-05-24 23:47:00,0.88044,0.88055,0.88015,0.88043,48000000.0
2009-05-24 23:48:00,0.88023,0.88037,0.87911,0.88006,48200000.0
2009-05-24 23:49:00,0.88025,0.88031,0.88025,0.88031,5800000.0
2009-05-24 23:50:00,0.88045,0.88055,0.88045,0.88055,13400000.0
2009-05-24 23:51:00,0.88055,0.8806,0.88055,0.8806,5800000.0
2009-05-24 23:52:00,0.8806,0.8806,0.88005,0.88035,26600000.0
2009-05-24 23:53:00,0.88045,0.88045,0.88035,0.8804,20600000.0
2009-05-24 23:54:00,0.88055,0.88055,0.88027,0.88027,21200000.0
2009-05-24 23:55:00,0.8802,0.8802,0.8802,0.8802,4000000.0
2009-05-24 23:56:00,0.8804,0.8805,0.88015,0.88035,33200000.0
2009-05-24 23:57:00,0.8805,0.88075,0.8804,0.8806,16600000.0
2009-05-24 23:58:00,0.88065,0.88065,0.88065,0.88065,4200000.0
2009-05-24 23:59:00,0.8805,0.88065,0.8805,0.8805,10800000.0
2009-05-25 00:00:00,0.8805,0.8806,0.8802,0.8806,53200000.0
2009-05-25 00:01:00,0.88055,0.8806,0.88015,0.8803,72800000.0
2009-05-25 00:02:00,0.8805,0.8805,0.8802,0.8803,40400000.0
2009-05-25 00:03:00,0.8803,0.88035,0.8803,0.88035,20000000.0
2009-05-25 00:04:00,0.8803,0.8803,0.8803,0.8803,3200000.0
2009-05-25 00:05:00,0.8803,0.88045,0.88025,0.8803,76900000.0
2009-05-25 00:06:00,0.88045,0.88065,0.88045,0.88045,49000000.0
2009-05-25 00:07:00,0.88045,0.8805,0.8803,0.88035,78800000.0
2009-05-25 00:08:00,0.88045,0.88065,0.88025,0.88025,152400000.0
2009-05-25 00:09:00,0.8803,0.8805,0.8802,0.88035,231200000.0
2009-05-25 00:10:00,0.88035,0.8804,0.88015,0.88015,115000000.0
2009-05-25 00:11:00,0.8801,0.88035,0.87995,0.8803,80600000.0
2009-05-25 00:12:00,0.8804,0.8804,0.8802,0.88025,107800000.0
2009-05-25 00:13:00,0.8802,0.88035,0.8802,0.88035,50400000.0
2009-05-25 00:14:00,0.88035,0.8806,0.8802,0.88055,115000000.0
2009-05-25 00:15:00,0.88055,0.88055,0.8803,0.8804,43000000.0
2009-05-25 00:16:00,0.8804,0.88045,0.8804,0.88045,3000000.0
2009-05-25 00:17:00,0.8804,0.8804,0.8803,0.8803,16000000.0
2009-05-25 00:18:00,0.88025,0.8803,0.88015,0.8803,11200000.0
2009-05-25 00:19:00,0.8803,0.8804,0.88015,0.88035,64600000.0
2009-05-25 00:20:00,0.88035,0.88045,0.88035,0.88035,62800000.0
2009-05-25 00:21:00,0.88035,0.8805,0.8802,0.88025,142600000.0
2009-05-25 00:22:00,0.8803,0.8805,0.8802,0.88045,198600000.0
2009-05-25 00:23:00,0.88045,0.8806,0.88035,0.88055,219200000.0
2009-05-25 00:24:00,0.88055,0.8808,0.88055,0.88055,114200000.0
2009-05-25 00:25:00,0.88055,0.88095,0.88055,0.8808,125800000.0
2009-05-25 00:26:00,0.88065,0.88075,0.8806,0.88065,112000000.0
2009-05-25 00:27:00,0.88055,0.8807,0.88055,0.8806,39400000.0
2009-05-25 00:28:00,0.88034,0.88061,0.8803,0.8803,181800000.0
2009-05-25 00:29:00,0.8806,0.88085,0.8805,0.88065,76000000.0
2009-05-25 00:30:00,0.88065,0.8807,0.88045,0.88055,119800000.0
2009-05-25 00:31:00,0.8806,0.8806,0.88045,0.88045,47800000.0
2009-05-25 00:32:00,0.8806,0.8806,0.88035,0.88045,191200000.0
2009-05-25 00:33:00,0.88045,0.88045,0.88005,0.88025,116200000.0
2009-05-25 00:34:00,0.8803,0.88035,0.8803,0.88035,6800000.0
2009-05-25 00:35:00,0.88035,0.88035,0.88025,0.88035,61000000.0
2009-05-25 00:36:00,0.88035,0.8804,0.88035,0.8804,104400000.0
2009-05-25 00:37:00,0.8804,0.8804,0.88015,0.8802,143000000.0
2009-05-25 00:38:00,0.8802,0.8802,0.88015,0.88015,27400000.0
2009-05-25 00:39:00,0.88015,0.88025,0.8801,0.8802,43000000.0
2009-05-25 00:40:00,0.8802,0.8802,0.88015,0.88015,6800000.0
2009-05-25 00:41:00,0.88015,0.88015,0.88015,0.88015,1200000.0
2009-05-25 00:42:00,0.88005,0.88005,0.88005,0.88005,8200000.0
2009-05-25 00:43:00,0.8803,0.8804,0.8803,0.8804,3200000.0
2009-05-25 00:44:00,0.88009,0.88035,0.88009,0.88035,103200000.0
2009-05-25 00:45:00,0.88055,0.88055,0.88025,0.88025,12800000.0
2009-05-25 00:46:00,0.88025,0.88035,0.8802,0.88035,14000000.0
2009-05-25 00:47:00,0.88025,0.8803,0.8801,0.88015,20800000.0
2009-05-25 00:48:00,0.88005,0.8801,0.87995,0.8801,11400000.0
2009-05-25 00:49:00,0.88005,0.88005,0.88005,0.88005,1600000.0
2009-05-25 00:50:00,0.88,0.8801,0.88,0.8801,14800000.0
2009-05-25 00:51:00,0.8801,0.8801,0.8801,0.8801,1600000.0
2009-05-25 00:52:00,0.87995,0.87995,0.87995,0.87995,5000000.0
2009-05-25 00:53:00,0.88,0.88,0.87985,0.87995,8000000.0
2009-05-25 00:54:00,0.8798,0.8802,0.8798,0.8802,20800000.0
2009-05-25 00:55:00,0.8802,0.8803,0.88005,0.8802,116400000.0
2009-05-25 00:56:00,0.8802,0.88045,0.8802,0.88045,126400000.0
2009-05-25 00:57:00,0.88045,0.88045,0.8801,0.88015,203000000.0
2009-05-25 00:58:00,0.8802,0.8803,0.88005,0.88025,341200000.0
2009-05-25 00:59:00,0.8802,0.8805,0.88015,0.8802,306800000.0
2009-05-25 01:00:00,0.8802,0.88045,0.88015,0.8804,105000000.0
2009-05-25 01:01:00,0.8804,0.8804,0.8804,0.8804,5000000.0
2009-05-25 01:02:00,0.88045,0.8806,0.8804,0.8805,38800000.0
2009-05-25 01:03:00,0.8805,0.88085,0.8805,0.88085,29800000.0
2009-05-25 01:04:00,0.88085,0.88085,0.88065,0.88075,28600000.0
2009-05-25 01:05:00,0.88065,0.88075,0.8806,0.8806,52800000.0
2009-05-25 01:06:00,0.88065,0.88085,0.8806,0.8807,126200000.0
2009-05-25 01:07:00,0.8806,0.8807,0.88005,0.88035,70000000.0
2009-05-25 01:08:00,0.8804,0.8806,0.8804,0.88055,106400000.0
2009-05-25 01:09:00,0.8805,0.8805,0.8804,0.88045,45600000.0
2009-05-25 01:10:00,0.88045,0.88055,0.88045,0.88055,22600000.0
2009-05-25 01:11:00,0.8806,0.8806,0.8806,0.8806,1000000.0
2009-05-25 01:12:00,0.8806,0.88065,0.88035,0.88035,125600000.0
2009-05-25 01:13:00,0.88035,0.88035,0.88035,0.88035,35200000.0
2009-05-25 01:14:00,0.88035,0.88055,0.88035,0.8805,14600000.0
2009-05-25 01:15:00,0.88055,0.8806,0.8805,0.8806,18000000.0
2009-05-25 01:16:00,0.8806,0.8807,0.88035,0.88045,31400000.0
2009-05-25 01:17:00,0.88045,0.88045,0.88045,0.88045,2000000.0
2009-05-25 01:18:00,0.88045,0.88065,0.8804,0.88055,21600000.0
2009-05-25 01:19:00,0.8805,0.88065,0.8804,0.8804,27000000.0
2009-05-25 01:20:00,0.8806,0.8807,0.88035,0.88055,61800000.0
2009-05-25 01:21:00,0.8805,0.88055,0.8805,0.88055,8200000.0
2009-05-25 01:22:00,0.88055,0.8808,0.88055,0.8807,31600000.0
2009-05-25 01:23:00,0.88065,0.88075,0.8806,0.8807,40000000.0
2009-05-25 01:24:00,0.88075,0.88075,0.8807,0.8807,3600000.0
2009-05-25 01:25:00,0.8808,0.8808,0.8807,0.8808,20200000.0
2009-05-25 01:26:00,0.88085,0.88095,0.8808,0.88085,10000000.0
2009-05-25 01:27:00,0.8809,0.88105,0.88085,0.88105,18600000.0
2009-05-25 01:28:00,0.881,0.88105,0.88055,0.88075,94600000.0
2009-05-25 01:29:00,0.8808,0.88105,0.88055,0.88105,58200000.0
2009-05-25 01:30:00,0.88105,0.88105,0.8809,0.88095,13000000.0
2009-05-25 01:31:00,0.88095,0.88095,0.88095,0.88095,11200000.0
2009-05-25 01:32:00,0.88095,0.88095,0.88095,0.88095,2000000.0
2009-05-25 01:33:00,0.88095,0.88095,0.8809,0.8809,4800000.0
2009-05-25 01:34:00,0.88095,0.88095,0.88095,0.88095,2000000.0
2009-05-25 01:35:00,0.88095,0.88095,0.8809,0.88095,12600000.0
2009-05-25 01:36:00,0.881,0.88105,0.8809,0.881,26400000.0
2009-05-25 01:37:00,0.88105,0.88105,0.88105,0.88105,1000000.0
2009-05-25 01:38:00,0.881,0.8812,0.88095,0.881,44800000.0
2009-05-25 01:39:00,0.881,0.88105,0.8809,0.8809,16400000.0
2009-05-25 01:40:00,0.88095,0.88115,0.8809,0.8809,48600000.0
2009-05-25 01:41:00,0.8809,0.88135,0.8809,0.88125,70200000.0
2009-05-25 01:42:00,0.88125,0.88125,0.8812,0.88125,7800000.0
2009-05-25 01:43:00,0.88125,0.88135,0.88125,0.8813,11600000.0
2009-05-25 01:44:00,0.8814,0.8814,0.8812,0.88125,50400000.0
2009-05-25 01:45:00,0.88068,0.881,0.88062,0.88062,169400000.0
2009-05-25 01:46:00,0.88125,0.8813,0.88095,0.8811,56400000.0
2009-05-25 01:47:00,0.8811,0.8811,0.8811,0.8811,16800000.0
2009-05-25 01:48:00,0.8811,0.8811,0.8811,0.8811,10800000.0
2009-05-25 01:49:00,0.8812,0.88145,0.8812,0.88135,70600000.0
2009-05-25 01:50:00,0.8813,0.8813,0.8812,0.8812,9800000.0
2009-05-25 01:51:00,0.88125,0.88125,0.8812,0.8812,3200000.0
2009-05-25 01:52:00,0.8812,0.88125,0.8812,0.88125,7600000.0
2009-05-25 01:53:00,0.88125,0.88135,0.88125,0.8813,26400000.0
2009-05-25 01:54:00,0.8813,0.88135,0.88125,0.88125,17200000.0
2009-05-25 01:55:00,0.8811,0.8814,0.8811,0.8812,102800000.0
2009-05-25 01:56:00,0.88125,0.88125,0.88115,0.88125,8000000.0
2009-05-25 01:57:00,0.88091,0.88109,0.88087,0.88104,112200000.0
2009-05-25 01:58:00,0.88115,0.8814,0.88115,0.88125,53400000.0
2009-05-25 01:59:00,0.88125,0.88135,0.88125,0.88135,8400000.0
2009-05-25 02:00:00,0.8812,0.8816,0.8812,0.8814,304200000.0
2009-05-25 02:01:00,0.8814,0.8816,0.88115,0.8816,118200000.0
2009-05-25 02:02:00,0.88155,0.88195,0.8815,0.88185,164600000.0
2009-05-25 02:03:00,0.8818,0.88185,0.88155,0.88155,93000000.0
2009-05-25 02:04:00,0.8816,0.88175,0.8816,0.88165,62600000.0
2009-05-25 02:05:00,0.8816,0.88165,0.88155,0.88155,71800000.0
2009-05-25 02:06:00,0.8815,0.88165,0.88145,0.88155,116600000.0
2009-05-25 02:07:00,0.88155,0.88155,0.88135,0.88145,81000000.0
2009-05-25 02:08:00,0.88155,0.8816,0.8813,0.88135,123600000.0
2009-05-25 02:09:00,0.88135,0.8818,0.88135,0.88145,238400000.0
2009-05-25 02:10:00,0.8815,0.8816,0.8815,0.8815,150000000.0
2009-05-25 02:11:00,0.8815,0.88175,0.8815,0.8817,108400000.0
2009-05-25 02:12:00,0.8817,0.8818,0.88165,0.88175,103600000.0
2009-05-25 02:13:00,0.8817,0.88175,0.88155,0.8816,68200000.0
2009-05-25 02:14:00,0.8816,0.88165,0.8816,0.8816,25600000.0
2009-05-25 02:15:00,0.88155,0.88185,0.88155,0.88175,125600000.0
2009-05-25 02:16:00,0.8817,0.8819,0.88165,0.8819,291800000.0
2009-05-25 02:17:00,0.8818,0.882,0.8818,0.88185,182600002.0
2009-05-25 02:18:00,0.88185,0.8819,0.88165,0.8818,88000000.0
2009-05-25 02:19:00,0.88175,0.8818,0.8817,0.88175,22200000.0
2009-05-25 02:20:00,0.88185,0.8819,0.88175,0.8819,39400000.0
2009-05-25 02:21:00,0.88185,0.8819,0.8815,0.8817,87800000.0
2009-05-25 02:22:00,0.88155,0.88165,0.88145,0.88165,67000000.0
2009-05-25 02:23:00,0.8816,0.88175,0.88155,0.8816,137600000.0
2009-05-25 02:24:00,0.88165,0.88165,0.8816,0.8816,10600000.0
2009-05-25 02:25:00,0.8816,0.88165,0.8816,0.88165,21000000.0
2009-05-25 02:26:00,0.88155,0.8818,0.88155,0.8817,123200000.0
2009-05-25 02:27:00,0.88175,0.88175,0.8816,0.88165,47600000.0
2009-05-25 02:28:00,0.88165,0.88175,0.88155,0.8816,61400000.0
2009-05-25 02:29:00,0.88165,0.88185,0.88165,0.88175,116200000.0
2009-05-25 02:30:00,0.8817,0.88175,0.88165,0.8817,37000000.0
2009-05-25 02:31:00,0.88175,0.88195,0.88175,0.88175,124600000.0
2009-05-25 02:32:00,0.88175,0.88185,0.8817,0.8817,70600000.0
2009-05-25 02:33:00,0.8818,0.8818,0.8818,0.8818,1800000.0
2009-05-25 02:34:00,0.8817,0.88175,0.8817,0.8817,28200000.0
2009-05-25 02:35:00,0.8817,0.88185,0.8817,0.8817,60200000.0
2009-05-25 02:36:00,0.8818,0.8819,0.88175,0.88185,80000000.0
2009-05-25 02:37:00,0.8819,0.8819,0.8818,0.88185,54400000.0
2009-05-25 02:38:00,0.8818,0.88195,0.8818,0.88185,38000000.0
2009-05-25 02:39:00,0.8819,0.882,0.8818,0.8818,73800000.0
2009-05-25 02:40:00,0.88185,0.88185,0.8816,0.8816,54800000.0
2009-05-25 02:41:00,0.88155,0.8816,0.88145,0.88155,106400000.0
2009-05-25 02:42:00,0.8815,0.8817,0.8814,0.8816,207800000.0
2009-05-25 02:43:00,0.88155,0.8817,0.88115,0.88155,222800000.0
2009-05-25 02:44:00,0.88155,0.8816,0.8815,0.88155,43400000.0
2009-05-25 02:45:00,0.8815,0.8816,0.8815,0.8816,32000000.0
2009-05-25 02:46:00,0.8816,0.88165,0.8815,0.8815,52200000.0
2009-05-25 02:47:00,0.8814,0.8815,0.8814,0.88145,30400000.0
2009-05-25 02:48:00,0.8815,0.8815,0.8813,0.88135,89000000.0
2009-05-25 02:49:00,0.88135,0.88145,0.88135,0.8814,45600000.0
2009-05-25 02:50:00,0.88145,0.8815,0.8813,0.8813,84000000.0
2009-05-25 02:51:00,0.8813,0.88135,0.8813,0.8813,10400000.0
2009-05-25 02:52:00,0.88135,0.8815,0.8813,0.88145,69600000.0
2009-05-25 02:53:00,0.8815,0.8816,0.88145,0.8815,143200000.0
2009-05-25 02:54:00,0.8815,0.8815,0.88125,0.88135,136800000.0
2009-05-25 02:55:00,0.88135,0.88135,0.88115,0.8812,267800000.0
2009-05-25 02:56:00,0.8812,0.88145,0.8812,0.8814,94600000.0
2009-05-25 02:57:00,0.88145,0.88145,0.8814,0.8814,13600000.0
2009-05-25 02:58:00,0.88145,0.8815,0.88145,0.8815,6400000.0
2009-05-25 02:59:00,0.88145,0.88155,0.8814,0.8815,28200000.0
2009-05-25 03:00:00,0.88155,0.8816,0.8815,0.88155,26800000.0
2009-05-25 03:01:00,0.88155,0.8816,0.88145,0.88155,29000000.0
2009-05-25 03:02:00,0.88155,0.8816,0.8815,0.8816,19000000.0
2009-05-25 03:03:00,0.88155,0.8816,0.8815,0.88155,52600000.0
2009-05-25 03:04:00,0.8816,0.8816,0.8816,0.8816,28200000.0
2009-05-25 03:05:00,0.8816,0.8816,0.88155,0.8816,10400000.0
2009-05-25 03:06:00,0.88123,0.88149,0.88123,0.88128,68600000.0
2009-05-25 03:07:00,0.88155,0.8816,0.8815,0.88155,45000000.0
2009-05-25 03:08:00,0.8816,0.8816,0.8815,0.8815,32800000.0
2009-05-25 03:09:00,0.8815,0.8816,0.88145,0.88145,111000000.0
2009-05-25 03:10:00,0.88145,0.8816,0.8814,0.8814,194000000.0
2009-05-25 03:11:00,0.8814,0.8816,0.8814,0.88145,169600000.0
2009-05-25 03:12:00,0.8815,0.88155,0.8815,0.88155,41600000.0
2009-05-25 03:13:00,0.88155,0.8816,0.88145,0.8815,90200000.0
2009-05-25 03:14:00,0.8815,0.8816,0.8814,0.8815,85400000.0
2009-05-25 03:15:00,0.8815,0.88165,0.88145,0.88145,82000000.0
2009-05-25 03:16:00,0.8815,0.8815,0.8814,0.88145,58200000.0
2009-05-25 03:17:00,0.88145,0.8816,0.8814,0.88145,121400000.0
2009-05-25 03:18:00,0.88145,0.8816,0.8814,0.8815,144400000.0
2009-05-25 03:19:00,0.8815,0.8816,0.8814,0.8814,96400000.0
2009-05-25 03:20:00,0.8814,0.88155,0.8814,0.88145,82000000.0
2009-05-25 03:21:00,0.88145,0.88155,0.88145,0.8815,113400000.0
2009-05-25 03:22:00,0.8815,0.88155,0.8815,0.8815,10000000.0
2009-05-25 03:23:00,0.88145,0.88155,0.8814,0.8814,67600000.0
2009-05-25 03:24:00,0.8815,0.8815,0.8814,0.88145,140600000.0
2009-05-25 03:25:00,0.8815,0.8815,0.8814,0.88145,38600000.0
2009-05-25 03:26:00,0.88145,0.8815,0.8814,0.8814,45600000.0
2009-05-25 03:27:00,0.8814,0.8815,0.8814,0.8815,98000000.0
2009-05-25 03:28:00,0.88145,0.88155,0.8814,0.8815,187000000.0
2009-05-25 03:29:00,0.8815,0.8816,0.8814,0.88155,93400000.0
2009-05-25 03:30:00,0.88155,0.88155,0.88155,0.88155,1800000.0
2009-05-25 03:31:00,0.8816,0.88165,0.8815,0.8816,63600000.0
2009-05-25 03:32:00,0.8816,0.8817,0.88155,0.88165,40100000.0
2009-05-25 03:33:00,0.88165,0.8817,0.88165,0.88165,7800000.0
2009-05-25 03:34:00,0.8817,0.8818,0.88165,0.88165,27600000.0
2009-05-25 03:35:00,0.8817,0.8817,0.8817,0.8817,4000000.0
2009-05-25 03:36:00,0.88175,0.88185,0.8817,0.88175,31200000.0
2009-05-25 03:37:00,0.88175,0.88175,0.8817,0.8817,6400000.0
2009-05-25 03:38:00,0.88165,0.88175,0.88165,0.8817,56400000.0
2009-05-25 03:39:00,0.88175,0.88175,0.88145,0.88155,49600000.0
2009-05-25 03:40:00,0.8815,0.88155,0.88135,0.8815,15600000.0
2009-05-25 03:41:00,0.88155,0.8817,0.8814,0.88165,48600000.0
2009-05-25 03:42:00,0.88165,0.88165,0.88155,0.8816,20200000.0
2009-05-25 03:43:00,0.8816,0.88175,0.8815,0.88155,108400000.0
2009-05-25 03:44:00,0.88155,0.8816,0.88155,0.88155,24000000.0
2009-05-25 03:45:00,0.8815,0.88155,0.8815,0.8815,14000000.0
2009-05-25 03:46:00,0.8815,0.8815,0.8815,0.8815,12000000.0
2009-05-25 03:47:00,0.88145,0.8816,0.8814,0.8816,18200000.0
2009-05-25 03:48:00,0.88155,0.8816,0.8815,0.88155,24800000.0
2009-05-25 03:49:00,0.8815,0.8816,0.8815,0.8815,11600000.0
2009-05-25 03:50:00,0.88155,0.8817,0.8815,0.8816,17200000.0
2009-05-25 03:51:00,0.8816,0.8817,0.8815,0.88165,25600000.0
2009-05-25 03:52:00,0.88155,0.88165,0.8815,0.88155,88800000.0
2009-05-25 03:53:00,0.88155,0.8816,0.8815,0.8815,79200000.0
2009-05-25 03:54:00,0.88155,0.88165,0.8814,0.8815,64000000.0
2009-05-25 03:55:00,0.88145,0.8815,0.88145,0.88145,20800000.0
2009-05-25 03:56:00,0.8814,0.88145,0.88135,0.8814,40800000.0
2009-05-25 03:57:00,0.8814,0.8815,0.88135,0.8815,52000000.0
2009-05-25 03:58:00,0.88145,0.8817,0.88145,0.8816,20800000.0
2009-05-25 03:59:00,0.8816,0.8818,0.88155,0.88155,165800000.0
2009-05-25 04:00:00,0.88155,0.8816,0.88135,0.8816,80200000.0
2009-05-25 04:01:00,0.8816,0.88165,0.8815,0.8815,39000000.0
2009-05-25 04:02:00,0.8816,0.8816,0.88135,0.8814,96400000.0
2009-05-25 04:03:00,0.8814,0.88145,0.8814,0.8814,90000000.0
2009-05-25 04:04:00,0.88145,0.88155,0.8813,0.8814,163000000.0
2009-05-25 04:05:00,0.88145,0.8815,0.88145,0.8815,20600000.0
2009-05-25 04:06:00,0.88145,0.8815,0.88145,0.88145,10400000.0
2009-05-25 04:07:00,0.8814,0.8814,0.8814,0.8814,26000000.0
2009-05-25 04:08:00,0.8814,0.8814,0.8813,0.88135,43800000.0
2009-05-25 04:09:00,0.88135,0.88165,0.88135,0.8815,69400000.0
2009-05-25 04:10:00,0.88145,0.88155,0.88145,0.88155,19000000.0
2009-05-25 04:11:00,0.8816,0.8816,0.8815,0.8815,32000000.0
2009-05-25 04:12:00,0.88145,0.88155,0.88135,0.8814,57800000.0
2009-05-25 04:13:00,0.8814,0.88145,0.8814,0.8814,14000000.0
2009-05-25 04:14:00,0.8814,0.8815,0.8814,0.88145,81400000.0
2009-05-25 04:15:00,0.8816,0.88165,0.8814,0.8816,13800000.0
2009-05-25 04:16:00,0.88155,0.8816,0.88155,0.88155,18600000.0
2009-05-25 04:17:00,0.88155,0.8817,0.88155,0.8817,8800000.0
2009-05-25 04:18:00,0.88165,0.8818,0.88165,0.8817,51000000.0
2009-05-25 04:19:00,0.8817,0.8817,0.8815,0.8816,63200000.0
2009-05-25 04:20:00,0.8816,0.8816,0.88155,0.88155,19600000.0
2009-05-25 04:21:00,0.88155,0.88155,0.88145,0.88145,35600000.0
2009-05-25 04:22:00,0.8814,0.8816,0.88135,0.8815,76600000.0
2009-05-25 04:23:00,0.8815,0.88155,0.8815,0.8815,21000000.0
2009-05-25 04:24:00,0.8815,0.8815,0.8815,0.8815,3400000.0
2009-05-25 04:25:00,0.8815,0.8815,0.88145,0.8815,6400000.0
2009-05-25 04:26:00,0.8815,0.8815,0.88145,0.88145,10800000.0
2009-05-25 04:27:00,0.8815,0.8815,0.88145,0.88145,3400000.0
2009-05-25 04:28:00,0.88145,0.88145,0.88135,0.88135,11200000.0
2009-05-25 04:29:00,0.88135,0.8815,0.88135,0.8815,33200000.0
2009-05-25 04:30:00,0.8815,0.8816,0.8815,0.8816,34800000.0
2009-05-25 04:31:00,0.88155,0.88155,0.8815,0.88155,16000000.0
2009-05-25 04:32:00,0.8815,0.8815,0.8815,0.8815,2200000.0
2009-05-25 04:33:00,0.88155,0.88155,0.8815,0.8815,9800000.0
2009-05-25 04:34:00,0.88155,0.88155,0.8815,0.88155,14800000.0
2009-05-25 04:35:00,0.8815,0.88155,0.8815,0.8815,17800000.0
2009-05-25 04:36:00,0.8815,0.8815,0.88145,0.88145,45400000.0
2009-05-25 04:37:00,0.88145,0.8815,0.8814,0.88145,80800000.0
2009-05-25 04:38:00,0.88145,0.8815,0.8814,0.8814,229600000.0
2009-05-25 04:39:00,0.88145,0.88145,0.8814,0.8814,144200000.0
2009-05-25 04:40:00,0.8814,0.88145,0.88135,0.88145,45600000.0
2009-05-25 04:41:00,0.8814,0.88145,0.88125,0.8814,126000000.0
2009-05-25 04:42:00,0.88145,0.88145,0.8812,0.88125,68400000.0
2009-05-25 04:43:00,0.8812,0.88135,0.8812,0.88125,33200000.0
2009-05-25 04:44:00,0.8813,0.8814,0.8812,0.8814,95200000.0
2009-05-25 04:45:00,0.8814,0.88155,0.8813,0.88145,104000000.0
2009-05-25 04:46:00,0.88145,0.8816,0.8812,0.8814,161600000.0
2009-05-25 04:47:00,0.8814,0.88165,0.8814,0.8816,203200000.0
2009-05-25 04:48:00,0.8816,0.8817,0.88155,0.8816,174600000.0
2009-05-25 04:49:00,0.8816,0.8818,0.88155,0.88175,245000000.0
2009-05-25 04:50:00,0.8818,0.8818,0.8815,0.88155,37400000.0
2009-05-25 04:51:00,0.88155,0.8817,0.8814,0.8815,124600000.0
2009-05-25 04:52:00,0.88155,0.8818,0.88155,0.8818,184600000.0
2009-05-25 04:53:00,0.88185,0.8819,0.8816,0.88165,185800000.0
2009-05-25 04:54:00,0.88165,0.8817,0.8814,0.8816,144000000.0
2009-05-25 04:55:00,0.8818,0.88185,0.8816,0.8816,179000000.0
2009-05-25 04:56:00,0.88165,0.8817,0.8815,0.88155,164200000.0
2009-05-25 04:57:00,0.88155,0.88165,0.8814,0.88145,133400000.0
2009-05-25 04:58:00,0.88145,0.8816,0.88145,0.8815,32400000.0
2009-05-25 04:59:00,0.88145,0.8816,0.8814,0.8815,103300000.0
2009-05-25 05:00:00,0.88155,0.8817,0.8814,0.88145,151200000.0
2009-05-25 05:01:00,0.8815,0.8815,0.8814,0.8814,71000000.0
2009-05-25 05:02:00,0.88135,0.88145,0.88125,0.88125,100800000.0
2009-05-25 05:03:00,0.8813,0.8815,0.88125,0.8815,181000000.0
2009-05-25 05:04:00,0.8815,0.88155,0.88145,0.8815,20800000.0
2009-05-25 05:05:00,0.88155,0.88165,0.88135,0.88135,36400000.0
2009-05-25 05:06:00,0.88135,0.8814,0.8811,0.88125,125800000.0
2009-05-25 05:07:00,0.88115,0.88125,0.8811,0.8811,13000000.0
2009-05-25 05:08:00,0.88115,0.88115,0.88105,0.88115,25200000.0
2009-05-25 05:09:00,0.88115,0.88115,0.88105,0.88115,35800000.0
2009-05-25 05:10:00,0.8812,0.88125,0.8812,0.8812,39200000.0
2009-05-25 05:11:00,0.88125,0.88135,0.8812,0.8813,16200000.0
2009-05-25 05:12:00,0.8813,0.88145,0.8813,0.8814,48400000.0
2009-05-25 05:13:00,0.88145,0.88145,0.88135,0.88135,24600000.0
2009-05-25 05:14:00,0.8814,0.8815,0.88135,0.88145,50000000.0
2009-05-25 05:15:00,0.8814,0.8816,0.88135,0.88135,57400000.0
2009-05-25 05:16:00,0.8814,0.88145,0.88115,0.88125,175100000.0
2009-05-25 05:17:00,0.8812,0.88125,0.881,0.8812,56500000.0
2009-05-25 05:18:00,0.8812,0.8813,0.8812,0.88125,45600000.0
2009-05-25 05:19:00,0.88125,0.88125,0.881,0.88105,139200000.0
2009-05-25 05:20:00,0.88105,0.8811,0.88105,0.88105,6600000.0
2009-05-25 05:21:00,0.881,0.88105,0.8809,0.88095,46600000.0
2009-05-25 05:22:00,0.881,0.881,0.8809,0.8809,19000000.0
2009-05-25 05:23:00,0.88095,0.881,0.8809,0.8809,69400000.0
2009-05-25 05:24:00,0.88095,0.88125,0.8809,0.8812,27400000.0
2009-05-25 05:25:00,0.88115,0.8813,0.88105,0.8811,35800000.0
2009-05-25 05:26:00,0.8812,0.8813,0.88115,0.8812,19400000.0
2009-05-25 05:27:00,0.8812,0.88135,0.8812,0.8813,33200000.0
2009-05-25 05:28:00,0.8813,0.88135,0.88115,0.88125,43400000.0
2009-05-25 05:29:00,0.88115,0.8812,0.88095,0.88105,116600000.0
2009-05-25 05:30:00,0.88105,0.8811,0.88095,0.881,115600000.0
2009-05-25 05:31:00,0.88105,0.88115,0.88105,0.8811,9600000.0
2009-05-25 05:32:00,0.88105,0.8812,0.881,0.88105,64000000.0
2009-05-25 05:33:00,0.8811,0.88115,0.88095,0.8811,75800000.0
2009-05-25 05:34:00,0.88115,0.88125,0.88105,0.88115,35800000.0
2009-05-25 05:35:00,0.8812,0.88125,0.8812,0.88125,39800000.0
2009-05-25 05:36:00,0.88125,0.8813,0.88115,0.88115,26600000.0
2009-05-25 05:37:00,0.88115,0.8812,0.8811,0.8812,44600000.0
2009-05-25 05:38:00,0.88125,0.8813,0.8812,0.8812,35800000.0
2009-05-25 05:39:00,0.8811,0.8811,0.88105,0.8811,40000000.0
2009-05-25 05:40:00,0.8811,0.88135,0.88105,0.8813,52000000.0
2009-05-25 05:41:00,0.88135,0.88145,0.881,0.8811,27400000.0
2009-05-25 05:42:00,0.8812,0.8812,0.8811,0.88115,19400000.0
2009-05-25 05:43:00,0.8811,0.8812,0.8811,0.8811,8400000.0
2009-05-25 05:44:00,0.88115,0.8812,0.8811,0.8811,8200000.0
2009-05-25 05:45:00,0.88115,0.8812,0.8809,0.88095,130600000.0
2009-05-25 05:46:00,0.8809,0.8811,0.8809,0.88095,40200000.0
2009-05-25 05:47:00,0.88095,0.881,0.8808,0.8809,183000000.0
2009-05-25 05:48:00,0.88085,0.88095,0.8808,0.8809,108400000.0
2009-05-25 05:49:00,0.88095,0.88105,0.88095,0.88105,11800000.0
2009-05-25 05:50:00,0.8811,0.88115,0.88105,0.88105,16000000.0
2009-05-25 05:51:00,0.88105,0.88115,0.88105,0.88115,10000000.0
2009-05-25 05:52:00,0.88115,0.88115,0.8811,0.8811,11000000.0
2009-05-25 05:53:00,0.88115,0.88115,0.88095,0.88095,67000000.0
2009-05-25 05:54:00,0.881,0.8811,0.8809,0.88095,40000000.0
2009-05-25 05:55:00,0.88095,0.88095,0.8809,0.8809,10200000.0
2009-05-25 05:56:00,0.8809,0.8809,0.8809,0.8809,24000000.0
2009-05-25 05:57:00,0.8809,0.881,0.8809,0.881,12600000.0
2009-05-25 05:58:00,0.881,0.88105,0.8805,0.8807,157000000.0
2009-05-25 05:59:00,0.8807,0.8809,0.88065,0.88085,107800000.0
2009-05-25 06:00:00,0.8808,0.8808,0.88075,0.88075,9600000.0
2009-05-25 06:01:00,0.8807,0.88075,0.8804,0.8806,197300000.0
2009-05-25 06:02:00,0.8806,0.8807,0.8804,0.88055,285600000.0
2009-05-25 06:03:00,0.88055,0.88065,0.8805,0.8805,63400000.0
2009-05-25 06:04:00,0.8805,0.8806,0.8805,0.88055,101800000.0
2009-05-25 06:05:00,0.8806,0.8806,0.88045,0.88055,50200000.0
2009-05-25 06:06:00,0.8805,0.8805,0.88045,0.88045,43000000.0
2009-05-25 06:07:00,0.8805,0.88055,0.88045,0.8805,79800000.0
2009-05-25 06:08:00,0.8805,0.8805,0.8805,0.8805,23200000.0
2009-05-25 06:09:00,0.8805,0.8805,0.8805,0.8805,72200000.0
2009-05-25 06:10:00,0.88055,0.8806,0.88055,0.88055,7000000.0
2009-05-25 06:11:00,0.88048,0.8806,0.8804,0.88048,123200000.0
2009-05-25 06:12:00,0.88055,0.8806,0.88055,0.8806,2000000.0
2009-05-25 06:13:00,0.88065,0.88065,0.88065,0.88065,1000000.0
2009-05-25 06:14:00,0.88065,0.88065,0.88065,0.88065,5000000.0
2009-05-25 06:15:00,0.88065,0.8807,0.8806,0.8806,10600000.0
2009-05-25 06:16:00,0.88065,0.8807,0.8806,0.88065,9000000.0
2009-05-25 06:17:00,0.88065,0.88075,0.8806,0.88075,84200000.0
2009-05-25 06:18:00,0.88075,0.8808,0.88065,0.88065,81200000.0
2009-05-25 06:19:00,0.88065,0.88065,0.88055,0.88055,77600000.0
2009-05-25 06:20:00,0.88055,0.8807,0.88055,0.8807,53400000.0
2009-05-25 06:21:00,0.8807,0.88075,0.8806,0.88065,37600000.0
2009-05-25 06:22:00,0.88065,0.8807,0.88065,0.8807,4800000.0
2009-05-25 06:23:00,0.8807,0.8808,0.8807,0.88075,42400000.0
2009-05-25 06:24:00,0.8807,0.88085,0.88065,0.88085,68800000.0
2009-05-25 06:25:00,0.88085,0.88085,0.88075,0.88085,34000000.0
2009-05-25 06:26:00,0.88075,0.8808,0.88075,0.8808,14800000.0
2009-05-25 06:27:00,0.8808,0.88105,0.8807,0.88095,48200000.0
2009-05-25 06:28:00,0.88095,0.88095,0.8807,0.8808,129200000.0
2009-05-25 06:29:00,0.8809,0.88095,0.88075,0.8808,44000000.0
2009-05-25 06:30:00,0.88085,0.8809,0.88075,0.8808,109800000.0
2009-05-25 06:31:00,0.8808,0.88085,0.88075,0.88085,23600000.0
2009-05-25 06:32:00,0.8808,0.8808,0.88075,0.88075,23200000.0
2009-05-25 06:33:00,0.8808,0.88085,0.88075,0.88085,10800000.0
2009-05-25 06:34:00,0.88075,0.8809,0.88075,0.8809,13000000.0
2009-05-25 06:35:00,0.88085,0.88095,0.88085,0.8809,9600000.0
2009-05-25 06:36:00,0.88105,0.88105,0.881,0.88105,8000000.0
2009-05-25 06:37:00,0.881,0.881,0.881,0.881,3400000.0
2009-05-25 06:38:00,0.88095,0.88095,0.8809,0.8809,3200000.0
2009-05-25 06:39:00,0.8809,0.8809,0.88075,0.88085,58800000.0
2009-05-25 06:40:00,0.8808,0.88105,0.8808,0.8808,80400000.0
2009-05-25 06:41:00,0.88075,0.88085,0.8807,0.88075,28200000.0
2009-05-25 06:42:00,0.88075,0.88085,0.8807,0.8808,56600000.0
2009-05-25 06:43:00,0.8808,0.88085,0.8807,0.8807,92200000.0
2009-05-25 06:44:00,0.8807,0.8808,0.88065,0.88075,92800000.0
2009-05-25 06:45:00,0.88075,0.8808,0.8807,0.8808,57200000.0
2009-05-25 06:46:00,0.8808,0.88085,0.8807,0.8808,50600000.0
2009-05-25 06:47:00,0.8808,0.88085,0.8808,0.8808,124800000.0
2009-05-25 06:48:00,0.8808,0.8811,0.8808,0.8811,180800000.0
2009-05-25 06:49:00,0.8811,0.88115,0.88085,0.8809,112200000.0
2009-05-25 06:50:00,0.8809,0.88115,0.8809,0.88105,61600000.0
2009-05-25 06:51:00,0.88105,0.8812,0.881,0.881,34000000.0
2009-05-25 06:52:00,0.881,0.88105,0.88085,0.88095,51800000.0
2009-05-25 06:53:00,0.88095,0.881,0.88095,0.881,10600000.0
2009-05-25 06:54:00,0.881,0.8811,0.8809,0.8809,130400000.0
2009-05-25 06:55:00,0.8809,0.8811,0.88075,0.88095,127600000.0
2009-05-25 06:56:00,0.88095,0.88095,0.8808,0.8809,123000000.0
2009-05-25 06:57:00,0.8809,0.88105,0.8809,0.88105,28800000.0
2009-05-25 06:58:00,0.88105,0.88115,0.8807,0.8808,195400000.0
2009-05-25 06:59:00,0.88075,0.88085,0.88075,0.88085,55000000.0
2009-05-25 07:00:00,0.8808,0.88085,0.8808,0.88085,27800000.0
2009-05-25 07:01:00,0.88075,0.881,0.88075,0.8809,144800000.0
2009-05-25 07:02:00,0.8809,0.881,0.8809,0.8809,186000000.0
2009-05-25 07:03:00,0.88095,0.8811,0.8809,0.88095,252600000.0
2009-05-25 07:04:00,0.88095,0.8811,0.88095,0.88095,99000000.0
2009-05-25 07:05:00,0.88095,0.88105,0.88085,0.881,78200000.0
2009-05-25 07:06:00,0.881,0.8811,0.88095,0.881,178600000.0
2009-05-25 07:07:00,0.88095,0.881,0.88085,0.88085,21200000.0
2009-05-25 07:08:00,0.88085,0.88085,0.88075,0.88075,16200000.0
2009-05-25 07:09:00,0.8808,0.88085,0.88075,0.8808,23000000.0
2009-05-25 07:10:00,0.88085,0.88085,0.8808,0.88085,9600000.0
2009-05-25 07:11:00,0.88085,0.88085,0.88065,0.8807,94200000.0
2009-05-25 07:12:00,0.88085,0.88085,0.8807,0.8808,59400000.0
2009-05-25 07:13:00,0.8808,0.88115,0.88075,0.8809,190600000.0
2009-05-25 07:14:00,0.8809,0.8812,0.88065,0.88105,129100000.0
2009-05-25 07:15:00,0.88105,0.88125,0.8807,0.8808,116100000.0
2009-05-25 07:16:00,0.8808,0.8808,0.88065,0.8807,56600000.0
2009-05-25 07:17:00,0.88075,0.88105,0.88065,0.8809,145400000.0
2009-05-25 07:18:00,0.88095,0.8813,0.88035,0.88035,266400000.0
2009-05-25 07:19:00,0.8804,0.881,0.88035,0.88085,226200000.0
2009-05-25 07:20:00,0.8809,0.8809,0.8808,0.88085,272800000.0
2009-05-25 07:21:00,0.88085,0.8815,0.88085,0.8812,237800000.0
2009-05-25 07:22:00,0.8812,0.88135,0.881,0.88105,119200000.0
2009-05-25 07:23:00,0.88105,0.8816,0.8809,0.88155,282000000.0
2009-05-25 07:24:00,0.88165,0.8818,0.88105,0.8811,126400000.0
2009-05-25 07:25:00,0.8811,0.8812,0.881,0.88115,106600000.0
2009-05-25 07:26:00,0.88115,0.8812,0.88095,0.8811,113800000.0
2009-05-25 07:27:00,0.8811,0.88115,0.8809,0.88105,91000000.0
2009-05-25 07:28:00,0.88105,0.88115,0.881,0.8811,69200000.0
2009-05-25 07:29:00,0.8811,0.8816,0.8811,0.8815,100600000.0
2009-05-25 07:30:00,0.8815,0.88155,0.8814,0.88155,65400000.0
2009-05-25 07:31:00,0.88155,0.8819,0.88155,0.8818,142400000.0
2009-05-25 07:32:00,0.8818,0.8818,0.8815,0.8817,185600000.0
2009-05-25 07:33:00,0.8817,0.88205,0.8815,0.8815,195500000.0
2009-05-25 07:34:00,0.8816,0.88185,0.88135,0.8818,57600000.0
2009-05-25 07:35:00,0.8818,0.88185,0.88175,0.88185,39200000.0
2009-05-25 07:36:00,0.88185,0.8819,0.8818,0.8818,36200000.0
2009-05-25 07:37:00,0.8819,0.882,0.88175,0.88195,84600000.0
2009-05-25 07:38:00,0.882,0.8822,0.88185,0.8819,39500000.0
2009-05-25 07:39:00,0.8819,0.8819,0.8815,0.88185,48200000.0
2009-05-25 07:40:00,0.8817,0.8817,0.88145,0.88155,126600000.0
2009-05-25 07:41:00,0.8815,0.88165,0.8814,0.88155,155599999.0
2009-05-25 07:42:00,0.8816,0.8817,0.88155,0.8816,43600000.0
2009-05-25 07:43:00,0.88155,0.88175,0.88145,0.88175,46200000.0
2009-05-25 07:44:00,0.8816,0.8816,0.8815,0.8816,25800000.0
2009-05-25 07:45:00,0.8815,0.8815,0.88115,0.88115,109200000.0
2009-05-25 07:46:00,0.88115,0.88135,0.88115,0.88125,116400000.0
2009-05-25 07:47:00,0.88125,0.8814,0.8811,0.88125,148400000.0
2009-05-25 07:48:00,0.8812,0.88125,0.88105,0.8812,229200000.0
2009-05-25 07:49:00,0.8811,0.88115,0.8811,0.88115,86000000.0
2009-05-25 07:50:00,0.8812,0.88145,0.8812,0.88135,46800000.0
2009-05-25 07:51:00,0.88135,0.8814,0.8812,0.88125,45000000.0
2009-05-25 07:52:00,0.8812,0.8816,0.8812,0.88125,45200000.0
2009-05-25 07:53:00,0.88125,0.88145,0.8812,0.8813,45300000.0
2009-05-25 07:54:00,0.8813,0.8814,0.8812,0.88135,48800000.0
2009-05-25 07:55:00,0.8814,0.88145,0.8812,0.8812,105800000.0
2009-05-25 07:56:00,0.8812,0.88125,0.88115,0.88125,72800000.0
2009-05-25 07:57:00,0.88125,0.88125,0.88125,0.88125,4800000.0
2009-05-25 07:58:00,0.88125,0.88125,0.88125,0.88125,3200000.0
2009-05-25 07:59:00,0.8812,0.88125,0.88105,0.88105,43400000.0
2009-05-25 08:00:00,0.881,0.88105,0.88065,0.88065,160600000.0
2009-05-25 08:01:00,0.88065,0.8807,0.8805,0.8806,322400000.0
2009-05-25 08:02:00,0.8806,0.88085,0.88055,0.88085,278400000.0
2009-05-25 08:03:00,0.8808,0.8809,0.8808,0.8809,30800000.0
2009-05-25 08:04:00,0.88085,0.88085,0.88065,0.88065,8000000.0
2009-05-25 08:05:00,0.88065,0.8808,0.8806,0.8807,105200000.0
2009-05-25 08:06:00,0.88075,0.8811,0.88075,0.881,108200000.0
2009-05-25 08:07:00,0.881,0.881,0.88075,0.881,35800000.0
2009-05-25 08:08:00,0.88095,0.8812,0.88085,0.8809,42900000.0
2009-05-25 08:09:00,0.88095,0.88105,0.88085,0.88105,46400000.0
2009-05-25 08:10:00,0.88115,0.8812,0.88105,0.8811,40400000.0
2009-05-25 08:11:00,0.8811,0.88115,0.8808,0.8808,74600000.0
2009-05-25 08:12:00,0.8808,0.8808,0.88025,0.8804,150100000.0
2009-05-25 08:13:00,0.88045,0.8809,0.8804,0.88085,168200000.0
2009-05-25 08:14:00,0.88085,0.88085,0.8803,0.88045,241700000.0
2009-05-25 08:15:00,0.8804,0.8806,0.88035,0.8805,129200000.0
2009-05-25 08:16:00,0.88055,0.8807,0.88055,0.8807,131400000.0
2009-05-25 08:17:00,0.8807,0.881,0.8807,0.8808,172600000.0
2009-05-25 08:18:00,0.8807,0.8809,0.88065,0.88085,327000000.0
2009-05-25 08:19:00,0.88085,0.8809,0.8807,0.88075,195000000.0
2009-05-25 08:20:00,0.8808,0.881,0.8807,0.8809,211000000.0
2009-05-25 08:21:00,0.8809,0.8809,0.88075,0.88075,86600000.0
2009-05-25 08:22:00,0.88085,0.8809,0.88075,0.8808,120600000.0
2009-05-25 08:23:00,0.8808,0.8809,0.88075,0.88075,169000000.0
2009-05-25 08:24:00,0.88085,0.88095,0.88075,0.88085,112400000.0
2009-05-25 08:25:00,0.88085,0.881,0.88085,0.88095,88000000.0
2009-05-25 08:26:00,0.881,0.88105,0.8808,0.88085,119600000.0
2009-05-25 08:27:00,0.88085,0.88095,0.8807,0.8807,129000000.0
2009-05-25 08:28:00,0.8807,0.8807,0.88015,0.88025,222200000.0
2009-05-25 08:29:00,0.8802,0.88035,0.8801,0.88025,132800000.0
2009-05-25 08:30:00,0.88025,0.8805,0.88015,0.8805,200400000.0
2009-05-25 08:31:00,0.8805,0.88075,0.88045,0.8806,265200000.0
2009-05-25 08:32:00,0.8806,0.88075,0.88045,0.88075,102400000.0
2009-05-25 08:33:00,0.8804,0.88075,0.8804,0.8805,200600000.0
2009-05-25 08:34:00,0.8806,0.8809,0.8806,0.8807,135400000.0
2009-05-25 08:35:00,0.88065,0.8807,0.88045,0.88065,153200000.0
2009-05-25 08:36:00,0.88065,0.8807,0.8805,0.8805,267200000.0
2009-05-25 08:37:00,0.88055,0.88055,0.88045,0.88045,99200000.0
2009-05-25 08:38:00,0.88045,0.8805,0.8803,0.88035,161400000.0
2009-05-25 08:39:00,0.88035,0.88055,0.8803,0.88035,63800000.0
2009-05-25 08:40:00,0.8804,0.8805,0.8804,0.8805,74400000.0
2009-05-25 08:41:00,0.8805,0.88055,0.8804,0.88045,95600000.0
2009-05-25 08:42:00,0.88045,0.88055,0.8804,0.8805,110400000.0
2009-05-25 08:43:00,0.8805,0.8806,0.88035,0.8804,227000000.0
2009-05-25 08:44:00,0.8804,0.88045,0.8804,0.88045,18400000.0
2009-05-25 08:45:00,0.88045,0.88045,0.88035,0.8804,57400000.0
2009-05-25 08:46:00,0.88035,0.8804,0.88035,0.8804,55600000.0
2009-05-25 08:47:00,0.8804,0.88045,0.88035,0.88035,77800000.0
2009-05-25 08:48:00,0.88035,0.88035,0.8802,0.8802,154800000.0
2009-05-25 08:49:00,0.8802,0.88025,0.88015,0.88015,136400000.0
2009-05-25 08:50:00,0.88015,0.8804,0.88,0.88,304200000.0
2009-05-25 08:51:00,0.88,0.8801,0.8799,0.88,261000000.0
2009-05-25 08:52:00,0.88,0.88005,0.8799,0.88005,113000000.0
2009-05-25 08:53:00,0.8801,0.88015,0.88005,0.88015,112800000.0
2009-05-25 08:54:00,0.88015,0.8802,0.87995,0.8801,162400000.0
2009-05-25 08:55:00,0.8801,0.88025,0.88,0.88015,268000000.0
2009-05-25 08:56:00,0.8802,0.88095,0.88015,0.88085,303400000.0
2009-05-25 08:57:00,0.8808,0.88085,0.88055,0.88065,432200000.0
2009-05-25 08:58:00,0.88065,0.8807,0.8805,0.88055,260000000.0
2009-05-25 08:59:00,0.8805,0.88065,0.8805,0.8806,235600000.0
2009-05-25 09:00:00,0.88065,0.8807,0.8806,0.88065,174000000.0
2009-05-25 09:01:00,0.88065,0.8807,0.88035,0.8805,169000000.0
2009-05-25 09:02:00,0.8805,0.88065,0.88035,0.88045,300000000.0
2009-05-25 09:03:00,0.8805,0.8805,0.88035,0.88045,288200000.0
2009-05-25 09:04:00,0.88045,0.8805,0.88035,0.8805,263199997.0
2009-05-25 09:05:00,0.88055,0.8809,0.88045,0.88065,221200000.0
2009-05-25 09:06:00,0.88065,0.88065,0.88045,0.88065,358200000.0
2009-05-25 09:07:00,0.88065,0.88065,0.88045,0.8805,84400000.0
2009-05-25 09:08:00,0.8805,0.88055,0.88045,0.88055,229000002.0
2009-05-25 09:09:00,0.88055,0.88085,0.88055,0.88065,251000000.0
2009-05-25 09:10:00,0.88075,0.8809,0.8807,0.8808,174500000.0
2009-05-25 09:11:00,0.88075,0.88095,0.88075,0.88085,148400000.0
2009-05-25 09:12:00,0.8808,0.8809,0.8808,0.88085,158200000.0
2009-05-25 09:13:00,0.88085,0.88095,0.8808,0.8809,209800000.0
2009-05-25 09:14:00,0.88095,0.88095,0.8809,0.8809,26600000.0
2009-05-25 09:15:00,0.88095,0.88095,0.8807,0.88075,163200000.0
2009-05-25 09:16:00,0.88085,0.88085,0.8807,0.8807,187000000.0
2009-05-25 09:17:00,0.8807,0.8808,0.88065,0.88075,169800000.0
2009-05-25 09:18:00,0.88075,0.88095,0.8807,0.88095,176000000.0
2009-05-25 09:19:00,0.88095,0.8812,0.8808,0.881,436200000.0
2009-05-25 09:20:00,0.881,0.88115,0.88095,0.88095,201200000.0
2009-05-25 09:21:00,0.88105,0.88105,0.88095,0.881,169000000.0
2009-05-25 09:22:00,0.881,0.88105,0.88095,0.881,229000000.0
2009-05-25 09:23:00,0.881,0.881,0.88095,0.881,48800000.0
2009-05-25 09:24:00,0.881,0.8811,0.88095,0.881,201200000.0
2009-05-25 09:25:00,0.88105,0.8812,0.88095,0.88115,278600000.0
2009-05-25 09:26:00,0.8811,0.8812,0.88105,0.88105,151400000.0
2009-05-25 09:27:00,0.8811,0.8812,0.881,0.881,327400000.0
2009-05-25 09:28:00,0.88105,0.8811,0.88095,0.88095,145800000.0
2009-05-25 09:29:00,0.88105,0.88115,0.881,0.8811,71400000.0
2009-05-25 09:30:00,0.8811,0.8813,0.881,0.88125,164000000.0
2009-05-25 09:31:00,0.88125,0.88135,0.8812,0.8813,175000000.0
2009-05-25 09:32:00,0.8813,0.88145,0.8812,0.8814,161200000.0
2009-05-25 09:33:00,0.88145,0.88145,0.8813,0.8813,135600000.0
2009-05-25 09:34:00,0.8813,0.88145,0.8813,0.8814,179000000.0
2009-05-25 09:35:00,0.88135,0.88165,0.88135,0.8816,291200000.0
2009-05-25 09:36:00,0.8816,0.88205,0.8816,0.88175,281600000.0
2009-05-25 09:37:00,0.88175,0.88195,0.8817,0.8818,380000000.0
2009-05-25 09:38:00,0.88185,0.882,0.88175,0.8818,390200000.0
2009-05-25 09:39:00,0.8818,0.8818,0.88175,0.8818,154600000.0
2009-05-25 09:40:00,0.8818,0.88195,0.8815,0.8816,349499999.0
2009-05-25 09:41:00,0.88145,0.88155,0.8814,0.8815,178400000.0
2009-05-25 09:42:00,0.88155,0.88175,0.88145,0.88155,289800000.0
2009-05-25 09:43:00,0.88155,0.8817,0.88145,0.88165,253700000.0
2009-05-25 09:44:00,0.8816,0.8817,0.8814,0.88155,166800000.0
2009-05-25 09:45:00,0.8816,0.8816,0.8814,0.88145,89800000.0
2009-05-25 09:46:00,0.88145,0.8816,0.88135,0.8814,283400000.0
2009-05-25 09:47:00,0.8814,0.8814,0.88115,0.88125,185400000.0
2009-05-25 09:48:00,0.88125,0.8814,0.8811,0.8811,208400000.0
2009-05-25 09:49:00,0.8811,0.8816,0.8811,0.88155,403800000.0
2009-05-25 09:50:00,0.8815,0.8817,0.88145,0.88155,203400000.0
2009-05-25 09:51:00,0.8815,0.8817,0.8815,0.88165,140400000.0
2009-05-25 09:52:00,0.88165,0.88185,0.8815,0.8817,249600000.0
2009-05-25 09:53:00,0.8817,0.88185,0.8817,0.88175,357600000.0
2009-05-25 09:54:00,0.88175,0.88185,0.88175,0.88175,336600000.0
2009-05-25 09:55:00,0.88175,0.88185,0.8816,0.88185,539200000.0
2009-05-25 09:56:00,0.8819,0.8819,0.88165,0.8817,155800000.0
2009-05-25 09:57:00,0.88175,0.8818,0.8816,0.88175,341400000.0
2009-05-25 09:58:00,0.8817,0.8818,0.8815,0.8815,299400000.0
2009-05-25 09:59:00,0.8816,0.8817,0.8815,0.8815,180400000.0
2009-05-25 10:00:00,0.8815,0.88155,0.8811,0.88125,467700000.0
2009-05-25 10:01:00,0.8814,0.8817,0.8812,0.88165,491500000.0
2009-05-25 10:02:00,0.8817,0.8817,0.8814,0.8815,405200000.0
2009-05-25 10:03:00,0.8815,0.8818,0.88145,0.8817,368000000.0
2009-05-25 10:04:00,0.88175,0.8819,0.88155,0.88175,487400000.0
2009-05-25 10:05:00,0.88175,0.88175,0.8814,0.88145,391200000.0
2009-05-25 10:06:00,0.8815,0.8815,0.881,0.881,334200000.0
2009-05-25 10:07:00,0.881,0.88135,0.881,0.88135,316000000.0
2009-05-25 10:08:00,0.8814,0.88155,0.88135,0.8814,207400000.0
2009-05-25 10:09:00,0.88145,0.8815,0.88135,0.88145,383400000.0
2009-05-25 10:10:00,0.88145,0.88155,0.88135,0.88145,404000000.0
2009-05-25 10:11:00,0.88145,0.8815,0.88135,0.8814,140000000.0
2009-05-25 10:12:00,0.88145,0.8815,0.88135,0.88145,185000000.0
2009-05-25 10:13:00,0.88145,0.8815,0.8813,0.88135,337600000.0
2009-05-25 10:14:00,0.88135,0.88135,0.88095,0.88095,371800000.0
2009-05-25 10:15:00,0.88095,0.8811,0.88055,0.8808,553300000.0
2009-05-25 10:16:00,0.8808,0.8808,0.88055,0.88055,528800000.0
2009-05-25 10:17:00,0.88055,0.88065,0.88055,0.8806,407400000.0
2009-05-25 10:18:00,0.8806,0.88065,0.88055,0.88055,400600000.0
2009-05-25 10:19:00,0.88055,0.88075,0.88055,0.8807,228500000.0
2009-05-25 10:20:00,0.88075,0.88075,0.8803,0.8804,386600000.0
2009-05-25 10:21:00,0.8804,0.88045,0.8802,0.8803,203200000.0
2009-05-25 10:22:00,0.8803,0.88045,0.8801,0.88045,260000000.0
2009-05-25 10:23:00,0.8804,0.8804,0.88025,0.88035,267200000.0
2009-05-25 10:24:00,0.88035,0.8806,0.88025,0.8806,212800000.0
2009-05-25 10:25:00,0.88065,0.88095,0.88055,0.88095,234400000.0
2009-05-25 10:26:00,0.88095,0.881,0.88085,0.88095,132600000.0
2009-05-25 10:27:00,0.8809,0.88145,0.8809,0.8814,207800000.0
2009-05-25 10:28:00,0.8814,0.8815,0.8813,0.8814,550400000.0
2009-05-25 10:29:00,0.8814,0.8816,0.8814,0.8814,542400000.0
2009-05-25 10:30:00,0.8814,0.8816,0.88135,0.8815,464799998.0
2009-05-25 10:31:00,0.8815,0.88175,0.8814,0.8814,465000000.0
2009-05-25 10:32:00,0.88145,0.88175,0.8814,0.8817,177400000.0
2009-05-25 10:33:00,0.8817,0.8817,0.8813,0.8813,217000000.0
2009-05-25 10:34:00,0.88135,0.88145,0.88125,0.88125,199200000.0
2009-05-25 10:35:00,0.88125,0.88135,0.88105,0.8811,160800000.0
2009-05-25 10:36:00,0.88105,0.8812,0.881,0.88105,151800000.0
2009-05-25 10:37:00,0.881,0.8812,0.881,0.8812,207400000.0
2009-05-25 10:38:00,0.8812,0.88125,0.881,0.88105,203800000.0
2009-05-25 10:39:00,0.881,0.88115,0.881,0.8811,140200000.0
2009-05-25 10:40:00,0.8811,0.88115,0.88105,0.8811,175000000.0
2009-05-25 10:41:00,0.8811,0.88125,0.8811,0.8811,139600000.0
2009-05-25 10:42:00,0.8811,0.8811,0.88105,0.88105,191800000.0
2009-05-25 10:43:00,0.88105,0.8811,0.88105,0.88105,169400000.0
2009-05-25 10:44:00,0.88105,0.8811,0.881,0.881,354600000.0
2009-05-25 10:45:00,0.88105,0.88105,0.8808,0.8808,269400000.0
2009-05-25 10:46:00,0.881,0.88105,0.88095,0.88105,211200000.0
2009-05-25 10:47:00,0.88105,0.8811,0.88105,0.8811,145200000.0
2009-05-25 10:48:00,0.88115,0.8812,0.8811,0.88115,105800000.0
2009-05-25 10:49:00,0.88115,0.8812,0.88115,0.88115,130600000.0
2009-05-25 10:50:00,0.8812,0.88125,0.8812,0.8812,77400000.0
2009-05-25 10:51:00,0.8812,0.88125,0.88115,0.8812,174200000.0
2009-05-25 10:52:00,0.88125,0.8813,0.8811,0.8811,81200000.0
2009-05-25 10:53:00,0.8811,0.8811,0.881,0.8811,59600000.0
2009-05-25 10:54:00,0.88105,0.88105,0.8809,0.8809,131200000.0
2009-05-25 10:55:00,0.8809,0.88105,0.8809,0.8809,238400000.0
2009-05-25 10:56:00,0.8809,0.88105,0.8809,0.881,99800000.0
2009-05-25 10:57:00,0.881,0.88105,0.8809,0.88095,99200000.0
2009-05-25 10:58:00,0.88095,0.88095,0.8809,0.8809,186000000.0
2009-05-25 10:59:00,0.8809,0.88095,0.88075,0.8808,458400000.0
2009-05-25 11:00:00,0.8808,0.8808,0.8804,0.88045,293400000.0
2009-05-25 11:01:00,0.8804,0.88055,0.88035,0.88055,156400000.0
2009-05-25 11:02:00,0.8805,0.88065,0.88045,0.88065,151800000.0
2009-05-25 11:03:00,0.8807,0.88075,0.8806,0.88065,244600000.0
2009-05-25 11:04:00,0.88065,0.8809,0.88065,0.88085,149200000.0
2009-05-25 11:05:00,0.88085,0.8809,0.88075,0.88075,127800000.0
2009-05-25 11:06:00,0.88075,0.8809,0.88075,0.8808,148600000.0
2009-05-25 11:07:00,0.88085,0.88085,0.8804,0.8804,88400000.0
2009-05-25 11:08:00,0.8804,0.8804,0.8803,0.8803,87600000.0
2009-05-25 11:09:00,0.88035,0.88045,0.8803,0.8803,181800001.0
2009-05-25 11:10:00,0.8803,0.88035,0.8802,0.8802,685200002.0
2009-05-25 11:11:00,0.88025,0.8804,0.8802,0.8803,186000000.0
2009-05-25 11:12:00,0.8803,0.8804,0.8801,0.8801,86800000.0
2009-05-25 11:13:00,0.88005,0.88015,0.87925,0.87935,414600000.0
2009-05-25 11:14:00,0.8793,0.87935,0.879,0.8791,355500000.0
2009-05-25 11:15:00,0.8791,0.8792,0.87865,0.87895,535400001.0
2009-05-25 11:16:00,0.87895,0.87895,0.87875,0.87895,82400000.0
2009-05-25 11:17:00,0.87895,0.8792,0.8789,0.8792,182200000.0
2009-05-25 11:18:00,0.87915,0.8792,0.87905,0.8792,95800000.0
2009-05-25 11:19:00,0.8792,0.87925,0.87895,0.87905,144000000.0
2009-05-25 11:20:00,0.8789,0.87895,0.87885,0.8789,135600000.0
2009-05-25 11:21:00,0.8789,0.879,0.87885,0.8789,176400000.0
2009-05-25 11:22:00,0.8789,0.879,0.8788,0.87885,188000000.0
2009-05-25 11:23:00,0.8789,0.8791,0.8789,0.87895,118400000.0
2009-05-25 11:24:00,0.87895,0.87895,0.87885,0.87885,184400000.0
2009-05-25 11:25:00,0.87885,0.87895,0.87885,0.8789,142600000.0
2009-05-25 11:26:00,0.8789,0.87905,0.8789,0.879,208800000.0
2009-05-25 11:27:00,0.87905,0.87915,0.87905,0.87905,173200000.0
2009-05-25 11:28:00,0.87905,0.87935,0.87905,0.87925,263400000.0
2009-05-25 11:29:00,0.8792,0.87925,0.87915,0.8792,166000000.0
2009-05-25 11:30:00,0.8792,0.87935,0.8792,0.8793,180600000.0
2009-05-25 11:31:00,0.8793,0.87965,0.8793,0.8796,301600000.0
2009-05-25 11:32:00,0.87965,0.88,0.8796,0.88,212200000.0
2009-05-25 11:33:00,0.88,0.88005,0.8799,0.8799,208500000.0
2009-05-25 11:34:00,0.87985,0.88,0.87985,0.87995,380000000.0
2009-05-25 11:35:00,0.87995,0.88,0.87985,0.87985,234000000.0
2009-05-25 11:36:00,0.8798,0.8799,0.87975,0.87985,346800000.0
2009-05-25 11:37:00,0.87985,0.88,0.8798,0.87995,129800000.0
2009-05-25 11:38:00,0.87995,0.87995,0.8798,0.8798,175800000.0
2009-05-25 11:39:00,0.87985,0.87985,0.87975,0.87985,94400000.0
2009-05-25 11:40:00,0.87985,0.8799,0.87975,0.8798,291200000.0
2009-05-25 11:41:00,0.8798,0.8799,0.8798,0.87985,175800000.0
2009-05-25 11:42:00,0.8798,0.87985,0.8798,0.8798,211400000.0
2009-05-25 11:43:00,0.8798,0.87985,0.8797,0.87985,182400000.0
2009-05-25 11:44:00,0.87985,0.87985,0.87975,0.8798,239000000.0
2009-05-25 11:45:00,0.8798,0.87985,0.87975,0.87975,148800000.0
2009-05-25 11:46:00,0.87975,0.8798,0.87945,0.87965,350400000.0
2009-05-25 11:47:00,0.87965,0.87965,0.8794,0.87955,230200000.0
2009-05-25 11:48:00,0.87955,0.87955,0.87945,0.8795,101200000.0
2009-05-25 11:49:00,0.87945,0.87955,0.87925,0.8794,249600000.0
2009-05-25 11:50:00,0.8794,0.8795,0.87925,0.8793,216800000.0
2009-05-25 11:51:00,0.8793,0.8798,0.87925,0.8796,276300000.0
2009-05-25 11:52:00,0.87955,0.8798,0.87955,0.8798,175800000.0
2009-05-25 11:53:00,0.87985,0.88005,0.8798,0.88005,132000000.0
2009-05-25 11:54:00,0.88005,0.8801,0.88005,0.88005,105200000.0
2009-05-25 11:55:00,0.88005,0.88035,0.88,0.88015,242000000.0
2009-05-25 11:56:00,0.88015,0.8804,0.8801,0.88015,229200000.0
2009-05-25 11:57:00,0.8801,0.8803,0.8801,0.88025,67800000.0
2009-05-25 11:58:00,0.88025,0.88025,0.8801,0.8801,88200000.0
2009-05-25 11:59:00,0.8802,0.8802,0.8802,0.8802,15600000.0
2009-05-25 12:00:00,0.8802,0.8802,0.87985,0.8799,145800000.0
2009-05-25 12:01:00,0.8799,0.87995,0.8799,0.87995,19600000.0
2009-05-25 12:02:00,0.87995,0.87995,0.8799,0.8799,41000000.0
2009-05-25 12:03:00,0.8799,0.87995,0.87985,0.8799,365800000.0
2009-05-25 12:04:00,0.8799,0.87995,0.87985,0.8799,269800000.0
2009-05-25 12:05:00,0.8799,0.87995,0.87985,0.8799,127200000.0
2009-05-25 12:06:00,0.8799,0.8799,0.87985,0.87985,276000001.0
2009-05-25 12:07:00,0.8799,0.8799,0.8799,0.8799,1000000.0
2009-05-25 12:08:00,0.8798,0.8801,0.8798,0.88,161400001.0
2009-05-25 12:09:00,0.8799,0.88015,0.8799,0.88005,134000000.0
2009-05-25 12:10:00,0.8801,0.8802,0.88,0.88,62200000.0
2009-05-25 12:11:00,0.88,0.88,0.87995,0.88,15200000.0
2009-05-25 12:12:00,0.88,0.88,0.8798,0.8798,224200003.0
2009-05-25 12:13:00,0.8799,0.88,0.8799,0.8799,280200000.0
2009-05-25 12:14:00,0.8799,0.87995,0.8798,0.87995,100400000.0
2009-05-25 12:15:00,0.87995,0.87995,0.8798,0.87995,71200000.0
2009-05-25 12:16:00,0.87995,0.88015,0.87995,0.88015,59400000.0
2009-05-25 12:17:00,0.88,0.8801,0.87985,0.88,186600000.0
2009-05-25 12:18:00,0.88,0.8801,0.87995,0.88,496200000.0
2009-05-25 12:19:00,0.88005,0.88015,0.8799,0.88005,94600000.0
2009-05-25 12:20:00,0.88,0.88005,0.88,0.88,40200000.0
2009-05-25 12:21:00,0.88005,0.8801,0.8799,0.88,221800000.0
2009-05-25 12:22:00,0.88,0.8801,0.88,0.88005,219400000.0
2009-05-25 12:23:00,0.88005,0.8801,0.88,0.88,37600000.0
2009-05-25 12:24:00,0.88,0.88015,0.87995,0.8801,56400000.0
2009-05-25 12:25:00,0.8801,0.88015,0.88,0.88,105800000.0
2009-05-25 12:26:00,0.88,0.8802,0.88,0.88015,120800000.0
2009-05-25 12:27:00,0.88005,0.88005,0.88,0.88,18400000.0
2009-05-25 12:28:00,0.88,0.8801,0.88,0.8801,73800000.0
2009-05-25 12:29:00,0.8801,0.88025,0.8801,0.8801,66000000.0
2009-05-25 12:30:00,0.8801,0.88015,0.88,0.88,40600000.0
2009-05-25 12:31:00,0.88,0.8802,0.8799,0.8799,146000000.0
2009-05-25 12:32:00,0.8799,0.88,0.87985,0.8799,132600000.0
2009-05-25 12:33:00,0.8799,0.8799,0.8799,0.8799,20000000.0
2009-05-25 12:34:00,0.8799,0.8799,0.8799,0.8799,8000000.0
2009-05-25 12:35:00,0.8799,0.8799,0.87985,0.87985,72400000.0
2009-05-25 12:36:00,0.87985,0.8799,0.87975,0.87975,124600000.0
2009-05-25 12:37:00,0.87975,0.88,0.87975,0.88,190100000.0
2009-05-25 12:38:00,0.88005,0.8801,0.88,0.88,100000000.0
2009-05-25 12:39:00,0.88005,0.8801,0.88005,0.88005,38000000.0
2009-05-25 12:40:00,0.8801,0.88015,0.8801,0.8801,50200000.0
2009-05-25 12:41:00,0.8801,0.88015,0.88,0.8801,156800000.0
2009-05-25 12:42:00,0.8801,0.8802,0.8799,0.87995,209000000.0
2009-05-25 12:43:00,0.87995,0.88005,0.8799,0.88,128800000.0
2009-05-25 12:44:00,0.88,0.8801,0.88,0.8801,159600000.0
2009-05-25 12:45:00,0.8801,0.8802,0.88005,0.88015,164200000.0
2009-05-25 12:46:00,0.88015,0.8802,0.88,0.8801,182000000.0
2009-05-25 12:47:00,0.8801,0.88015,0.87995,0.88005,213000000.0
2009-05-25 12:48:00,0.8801,0.88015,0.88,0.88,72000000.0
2009-05-25 12:49:00,0.88,0.8801,0.88,0.88005,39400000.0
2009-05-25 12:50:00,0.8801,0.8801,0.8798,0.8798,156400000.0
2009-05-25 12:51:00,0.87975,0.88005,0.87975,0.88005,144400000.0
2009-05-25 12:52:00,0.8799,0.88,0.8799,0.88,26400000.0
2009-05-25 12:53:00,0.8801,0.88015,0.88,0.88005,37600000.0
2009-05-25 12:54:00,0.88,0.88,0.88,0.88,254800000.0
2009-05-25 12:55:00,0.88,0.88,0.88,0.88,90200000.0
2009-05-25 12:56:00,0.88,0.88005,0.88,0.88,22200000.0
2009-05-25 12:57:00,0.88,0.88,0.87975,0.87985,190800000.0
2009-05-25 12:58:00,0.87985,0.87995,0.87985,0.8799,116000000.0
2009-05-25 12:59:00,0.8799,0.8801,0.87985,0.8801,198200000.0
2009-05-25 13:00:00,0.8801,0.88015,0.8801,0.8801,65200000.0
2009-05-25 13:01:00,0.88005,0.8801,0.87985,0.87985,104400000.0
2009-05-25 13:02:00,0.8799,0.88,0.87985,0.87985,112600000.0
2009-05-25 13:03:00,0.87985,0.87995,0.8798,0.8799,109800000.0
2009-05-25 13:04:00,0.8799,0.8799,0.87985,0.87985,104000000.0
2009-05-25 13:05:00,0.8798,0.88,0.8797,0.87995,317200000.0
2009-05-25 13:06:00,0.87995,0.87995,0.87985,0.8799,145600000.0
2009-05-25 13:07:00,0.87985,0.8799,0.87975,0.8799,55400000.0
2009-05-25 13:08:00,0.8799,0.88,0.8799,0.87995,202000000.0
2009-05-25 13:09:00,0.87995,0.87995,0.8799,0.8799,98200000.0
2009-05-25 13:10:00,0.8799,0.87995,0.8799,0.8799,80400000.0
2009-05-25 13:11:00,0.8799,0.8799,0.8799,0.8799,36000000.0
2009-05-25 13:12:00,0.8799,0.88,0.8799,0.87995,59200000.0
2009-05-25 13:13:00,0.87995,0.88,0.87985,0.87985,68200000.0
2009-05-25 13:14:00,0.87985,0.87995,0.87975,0.8798,146000000.0
2009-05-25 13:15:00,0.8798,0.88,0.8798,0.8799,96000000.0
2009-05-25 13:16:00,0.8799,0.87995,0.8799,0.87995,111799999.0
2009-05-25 13:17:00,0.87995,0.87995,0.8799,0.87995,284400003.0
2009-05-25 13:18:00,0.8799,0.88,0.87975,0.87975,260400001.0
2009-05-25 13:19:00,0.8797,0.8798,0.8797,0.87975,213400004.0
2009-05-25 13:20:00,0.87975,0.8798,0.87975,0.8798,131800002.0
2009-05-25 13:21:00,0.8798,0.87985,0.8798,0.8798,54000000.0
2009-05-25 13:22:00,0.8798,0.8799,0.8798,0.8799,48400000.0
2009-05-25 13:23:00,0.87995,0.88,0.87985,0.87985,452600002.0
2009-05-25 13:24:00,0.87985,0.88,0.87985,0.87985,169000000.0
2009-05-25 13:25:00,0.8799,0.8799,0.8799,0.8799,36600000.0
2009-05-25 13:26:00,0.87995,0.87995,0.8799,0.87995,76600000.0
2009-05-25 13:27:00,0.87995,0.87995,0.8799,0.87995,226000000.0
2009-05-25 13:28:00,0.87995,0.88,0.8799,0.8799,217800000.0
2009-05-25 13:29:00,0.8799,0.88,0.87985,0.87985,201200000.0
2009-05-25 13:30:00,0.8798,0.87995,0.8798,0.87995,170000002.0
2009-05-25 13:31:00,0.8799,0.87995,0.8799,0.87995,47400000.0
2009-05-25 13:32:00,0.8799,0.8799,0.87985,0.8799,82400000.0
2009-05-25 13:33:00,0.8799,0.88,0.8799,0.8799,122000000.0
2009-05-25 13:34:00,0.87983,0.87987,0.87983,0.87983,287200001.0
2009-05-25 13:35:00,0.8799,0.8799,0.8799,0.8799,9000000.0
2009-05-25 13:36:00,0.8799,0.88,0.8799,0.8799,92000000.0
2009-05-25 13:37:00,0.8799,0.8799,0.8799,0.8799,13800000.0
2009-05-25 13:38:00,0.8799,0.88,0.8799,0.8799,89200000.0
2009-05-25 13:39:00,0.8799,0.88,0.8799,0.87995,125200000.0
2009-05-25 13:40:00,0.8799,0.87995,0.8799,0.87995,78600000.0
2009-05-25 13:41:00,0.8799,0.87995,0.8799,0.8799,32200000.0
2009-05-25 13:42:00,0.87995,0.88,0.8799,0.87995,151800000.0
2009-05-25 13:43:00,0.8799,0.88,0.8799,0.8799,134200000.0
2009-05-25 13:44:00,0.87995,0.87995,0.8799,0.8799,25200000.0
2009-05-25 13:45:00,0.8799,0.88,0.8799,0.88,64600000.0
2009-05-25 13:46:00,0.88,0.88005,0.88,0.88,140200000.0
2009-05-25 13:47:00,0.88,0.88005,0.88,0.88,122200000.0
2009-05-25 13:48:00,0.88,0.88005,0.88,0.88,224600000.0
2009-05-25 13:49:00,0.88,0.88005,0.88,0.88,274200000.0
2009-05-25 13:50:00,0.88,0.88,0.88,0.88,150400000.0
2009-05-25 13:51:00,0.88,0.8801,0.88,0.88005,102000000.0
2009-05-25 13:52:00,0.88,0.88,0.88,0.88,312600000.0
2009-05-25 13:53:00,0.88,0.88,0.88,0.88,37600000.0
2009-05-25 13:54:00,0.87995,0.8801,0.87995,0.88005,125400000.0
2009-05-25 13:55:00,0.88005,0.88005,0.88,0.88,174400000.0
2009-05-25 13:56:00,0.88,0.88,0.88,0.88,83800000.0
2009-05-25 13:57:00,0.88,0.88,0.88,0.88,127000000.0
2009-05-25 13:58:00,0.88,0.88005,0.88,0.88,95200000.0
2009-05-25 13:59:00,0.88,0.88,0.88,0.88,68400000.0
2009-05-25 14:00:00,0.88,0.88,0.8799,0.8799,190200000.0
2009-05-25 14:01:00,0.8799,0.88,0.8799,0.8799,780600008.0
2009-05-25 14:02:00,0.8799,0.88,0.8799,0.87995,210200001.0
2009-05-25 14:03:00,0.88,0.88,0.8799,0.8799,42600000.0
2009-05-25 14:04:00,0.8799,0.88,0.8799,0.88,58400000.0
2009-05-25 14:05:00,0.88,0.88,0.8797,0.8798,56000000.0
2009-05-25 14:06:00,0.8798,0.88005,0.8798,0.8799,365400000.0
2009-05-25 14:07:00,0.87995,0.87995,0.87985,0.8799,140200000.0
2009-05-25 14:08:00,0.8799,0.88,0.8798,0.8799,262200000.0
2009-05-25 14:09:00,0.87995,0.88005,0.87985,0.88,122800000.0
2009-05-25 14:10:00,0.88,0.8802,0.88,0.8801,197800000.0
2009-05-25 14:11:00,0.8801,0.88015,0.88005,0.8801,51000000.0
2009-05-25 14:12:00,0.8801,0.8802,0.88005,0.8801,251999999.0
2009-05-25 14:13:00,0.8801,0.8803,0.8801,0.8803,319200000.0
2009-05-25 14:14:00,0.8803,0.88035,0.88025,0.88025,432999999.0
2009-05-25 14:15:00,0.88025,0.88035,0.8802,0.8803,311800000.0
2009-05-25 14:16:00,0.88025,0.88035,0.88025,0.8803,184600000.0
2009-05-25 14:17:00,0.88035,0.8804,0.88025,0.8804,164400000.0
2009-05-25 14:18:00,0.8804,0.88055,0.8803,0.8805,129400000.0
2009-05-25 14:19:00,0.8805,0.88085,0.88045,0.8808,279200001.0
2009-05-25 14:20:00,0.88075,0.8808,0.88075,0.8808,106200002.0
2009-05-25 14:21:00,0.8808,0.8808,0.88055,0.8806,528000000.0
2009-05-25 14:22:00,0.8806,0.88065,0.8806,0.8806,254200002.0
2009-05-25 14:23:00,0.8806,0.88075,0.8806,0.88065,71200000.0
2009-05-25 14:24:00,0.88075,0.88075,0.88065,0.88065,156200000.0
2009-05-25 14:25:00,0.88065,0.8807,0.88055,0.88065,194000000.0
2009-05-25 14:26:00,0.88065,0.88065,0.88055,0.8806,67400000.0
2009-05-25 14:27:00,0.88055,0.8806,0.8805,0.8806,66600001.0
2009-05-25 14:28:00,0.8806,0.88075,0.8806,0.88065,217000000.0
2009-05-25 14:29:00,0.88065,0.88075,0.88055,0.8806,299200000.0
2009-05-25 14:30:00,0.8806,0.88075,0.8806,0.88065,192000000.0
2009-05-25 14:31:00,0.88065,0.8808,0.8806,0.8807,199600000.0
2009-05-25 14:32:00,0.8807,0.88085,0.8807,0.8808,200600000.0
2009-05-25 14:33:00,0.88075,0.88085,0.88075,0.8808,108600000.0
2009-05-25 14:34:00,0.8808,0.88085,0.88065,0.88075,114200000.0
2009-05-25 14:35:00,0.8807,0.8808,0.8807,0.8808,59000000.0
2009-05-25 14:36:00,0.8808,0.88085,0.88075,0.88075,165200000.0
2009-05-25 14:37:00,0.88075,0.8808,0.88075,0.88075,168600000.0
2009-05-25 14:38:00,0.88075,0.88075,0.88065,0.88065,552200006.0
2009-05-25 14:39:00,0.88065,0.88065,0.88065,0.88065,95000000.0
2009-05-25 14:40:00,0.88065,0.8807,0.88065,0.88065,156400000.0
2009-05-25 14:41:00,0.88065,0.8807,0.88055,0.8806,538800000.0
2009-05-25 14:42:00,0.8806,0.88075,0.8806,0.88065,195000000.0
2009-05-25 14:43:00,0.88065,0.88065,0.8806,0.8806,154600000.0
2009-05-25 14:44:00,0.8806,0.8806,0.8806,0.8806,98200000.0
2009-05-25 14:45:00,0.8806,0.8807,0.8806,0.88065,149600000.0
2009-05-25 14:46:00,0.88065,0.8807,0.88065,0.88065,94400000.0
2009-05-25 14:47:00,0.88065,0.88085,0.88065,0.8808,205600000.0
2009-05-25 14:48:00,0.88075,0.88075,0.88075,0.88075,4400000.0
2009-05-25 14:49:00,0.88075,0.88075,0.8807,0.8807,20600000.0
2009-05-25 14:50:00,0.8807,0.8809,0.8807,0.8809,65200000.0
2009-05-25 14:51:00,0.8809,0.8809,0.88075,0.8809,172800000.0
2009-05-25 14:52:00,0.8809,0.881,0.8809,0.88095,135200000.0
2009-05-25 14:53:00,0.88095,0.88095,0.88085,0.8809,141000000.0
2009-05-25 14:54:00,0.8809,0.88095,0.88085,0.8809,217799999.0
2009-05-25 14:55:00,0.8809,0.8809,0.88085,0.88085,102399999.0
2009-05-25 14:56:00,0.88085,0.8809,0.88085,0.8809,42599999.0
2009-05-25 14:57:00,0.88085,0.8809,0.88085,0.8809,143599997.0
2009-05-25 14:58:00,0.8809,0.88095,0.88085,0.88085,158400000.0
2009-05-25 14:59:00,0.88085,0.88085,0.8807,0.8807,17000000.0
2009-05-25 15:00:00,0.88075,0.88085,0.8807,0.88075,194800000.0
2009-05-25 15:01:00,0.88075,0.8808,0.88075,0.88075,44400000.0
2009-05-25 15:02:00,0.8808,0.88085,0.88075,0.8808,59000000.0
2009-05-25 15:03:00,0.88085,0.88085,0.88075,0.8808,112200000.0
2009-05-25 15:04:00,0.8808,0.88095,0.8808,0.88085,106800000.0
2009-05-25 15:05:00,0.88085,0.88085,0.8808,0.88085,76400000.0
2009-05-25 15:06:00,0.8808,0.88085,0.8808,0.8808,75600000.0
2009-05-25 15:07:00,0.8808,0.88085,0.8808,0.8808,35200000.0
2009-05-25 15:08:00,0.8808,0.88085,0.8808,0.88085,29200000.0
2009-05-25 15:09:00,0.88085,0.8809,0.88085,0.8809,31200000.0
2009-05-25 15:10:00,0.88095,0.881,0.88095,0.88095,88800000.0
2009-05-25 15:11:00,0.88095,0.88115,0.88095,0.88105,112400000.0
2009-05-25 15:12:00,0.88105,0.8811,0.88095,0.88095,42000000.0
2009-05-25 15:13:00,0.88095,0.88095,0.88085,0.8809,247000000.0
2009-05-25 15:14:00,0.8809,0.8809,0.88085,0.8809,232000000.0
2009-05-25 15:15:00,0.88085,0.88095,0.8808,0.88095,127600000.0
2009-05-25 15:16:00,0.88095,0.88095,0.88085,0.88095,80800000.0
2009-05-25 15:17:00,0.88095,0.881,0.88085,0.8809,122600000.0
2009-05-25 15:18:00,0.881,0.881,0.88095,0.881,42800000.0
2009-05-25 15:19:00,0.88105,0.88105,0.881,0.881,26800000.0
2009-05-25 15:20:00,0.88105,0.8811,0.88095,0.881,26200000.0
2009-05-25 15:21:00,0.88105,0.88105,0.8808,0.88085,63200000.0
2009-05-25 15:22:00,0.88075,0.8808,0.8807,0.88075,117800000.0
2009-05-25 15:23:00,0.88075,0.88075,0.88075,0.88075,1000000.0
2009-05-25 15:24:00,0.8808,0.8809,0.8808,0.8808,58400000.0
2009-05-25 15:25:00,0.8808,0.88105,0.8808,0.88085,228200000.0
2009-05-25 15:26:00,0.88085,0.88085,0.88085,0.88085,6400000.0
2009-05-25 15:27:00,0.8808,0.88095,0.88075,0.88075,53000000.0
2009-05-25 15:28:00,0.88075,0.88095,0.88075,0.88095,69200000.0
2009-05-25 15:29:00,0.88095,0.881,0.88085,0.88085,59000000.0
2009-05-25 15:30:00,0.8809,0.8809,0.88085,0.8809,160200000.0
2009-05-25 15:31:00,0.8809,0.8809,0.8809,0.8809,1600000.0
2009-05-25 15:32:00,0.88085,0.88105,0.88085,0.881,71200000.0
2009-05-25 15:33:00,0.88095,0.881,0.88095,0.88095,35800000.0
2009-05-25 15:34:00,0.88095,0.881,0.8809,0.88095,138800000.0
2009-05-25 15:35:00,0.8809,0.881,0.88085,0.88085,115800000.0
2009-05-25 15:36:00,0.8809,0.8809,0.88075,0.8808,182200000.0
2009-05-25 15:37:00,0.8808,0.88085,0.88075,0.8808,96000000.0
2009-05-25 15:38:00,0.8808,0.88085,0.8808,0.88085,29800000.0
2009-05-25 15:39:00,0.88085,0.88105,0.88085,0.88105,31600000.0
2009-05-25 15:40:00,0.88105,0.88105,0.8809,0.8809,132200000.0
2009-05-25 15:41:00,0.88095,0.881,0.8809,0.88095,106600000.0
2009-05-25 15:42:00,0.881,0.881,0.88095,0.881,70200000.0
2009-05-25 15:43:00,0.881,0.881,0.8805,0.8808,130200000.0
2009-05-25 15:44:00,0.88055,0.8807,0.88055,0.8807,68600000.0
2009-05-25 15:45:00,0.88065,0.8807,0.88065,0.8807,40600000.0
2009-05-25 15:46:00,0.8807,0.88075,0.8807,0.8807,41400000.0
2009-05-25 15:47:00,0.88075,0.8808,0.88075,0.88075,14000000.0
2009-05-25 15:48:00,0.8808,0.8808,0.88075,0.88075,36000000.0
2009-05-25 15:49:00,0.88075,0.8808,0.88055,0.88055,134000000.0
2009-05-25 15:50:00,0.88055,0.8807,0.88045,0.8807,110000000.0
2009-05-25 15:51:00,0.8807,0.8807,0.88045,0.88045,92400000.0
2009-05-25 15:52:00,0.88045,0.88045,0.88025,0.88035,276300000.0
2009-05-25 15:53:00,0.88035,0.88055,0.88035,0.88045,56200000.0
2009-05-25 15:54:00,0.8805,0.88065,0.88045,0.88045,74800000.0
2009-05-25 15:55:00,0.88055,0.88055,0.88045,0.88045,11600000.0
2009-05-25 15:56:00,0.88045,0.8805,0.88045,0.8805,13400000.0
2009-05-25 15:57:00,0.88045,0.88065,0.88045,0.88065,48000000.0
2009-05-25 15:58:00,0.8806,0.8807,0.88055,0.88065,147599999.0
2009-05-25 15:59:00,0.88065,0.8807,0.88065,0.8807,96200000.0
2009-05-25 16:00:00,0.8807,0.8807,0.88065,0.8807,251400000.0
2009-05-25 16:01:00,0.8807,0.8809,0.8807,0.8808,212200000.0
2009-05-25 16:02:00,0.8808,0.88085,0.88075,0.88085,65000000.0
2009-05-25 16:03:00,0.8808,0.8809,0.8808,0.88085,278200000.0
2009-05-25 16:04:00,0.88085,0.88085,0.88075,0.88075,48200000.0
2009-05-25 16:05:00,0.8808,0.8808,0.8807,0.8808,108800000.0
2009-05-25 16:06:00,0.8808,0.88085,0.88075,0.8808,23800000.0
2009-05-25 16:07:00,0.8808,0.8808,0.88075,0.8808,12600000.0
2009-05-25 16:08:00,0.88075,0.8808,0.88075,0.8808,14800000.0
2009-05-25 16:09:00,0.8808,0.8808,0.88075,0.88075,86400000.0
2009-05-25 16:10:00,0.88075,0.88075,0.88045,0.88045,30600000.0
2009-05-25 16:11:00,0.88045,0.8805,0.8803,0.8805,118200000.0
2009-05-25 16:12:00,0.8805,0.8808,0.8805,0.8808,31000000.0
2009-05-25 16:13:00,0.88075,0.88075,0.88055,0.8807,49800000.0
2009-05-25 16:14:00,0.88065,0.88065,0.8805,0.8806,96400000.0
2009-05-25 16:15:00,0.88055,0.88055,0.8803,0.8803,218200000.0
2009-05-25 16:16:00,0.8803,0.8803,0.8803,0.8803,16800000.0
2009-05-25 16:17:00,0.8803,0.88035,0.88025,0.88035,63600000.0
2009-05-25 16:18:00,0.88035,0.88035,0.88035,0.88035,49800000.0
2009-05-25 16:19:00,0.88035,0.88075,0.88035,0.8804,175600000.0
2009-05-25 16:20:00,0.8804,0.8804,0.8803,0.88035,43200000.0
2009-05-25 16:21:00,0.88035,0.8804,0.88035,0.8804,19200000.0
2009-05-25 16:22:00,0.88035,0.88035,0.8802,0.88025,50800000.0
2009-05-25 16:23:00,0.88019,0.88029,0.88017,0.88023,466200002.0
2009-05-25 16:24:00,0.88035,0.88035,0.88025,0.88025,48000000.0
2009-05-25 16:25:00,0.88025,0.88025,0.8801,0.8801,32600000.0
2009-05-25 16:26:00,0.88015,0.88015,0.8801,0.8801,60000000.0
2009-05-25 16:27:00,0.88005,0.88005,0.88,0.88,14800000.0
2009-05-25 16:28:00,0.8801,0.88015,0.8801,0.8801,28600000.0
2009-05-25 16:29:00,0.8802,0.8802,0.8802,0.8802,7000000.0
2009-05-25 16:30:00,0.8802,0.88025,0.88,0.88,74400000.0
2009-05-25 16:31:00,0.88,0.8801,0.88,0.88005,26000000.0
2009-05-25 16:32:00,0.88005,0.8801,0.88,0.88005,83600000.0
2009-05-25 16:33:00,0.88005,0.8801,0.88,0.88005,46400000.0
2009-05-25 16:34:00,0.88005,0.8801,0.88,0.88005,44000000.0
2009-05-25 16:35:00,0.88,0.88005,0.88,0.88,62000000.0
2009-05-25 16:36:00,0.88,0.88,0.8798,0.8798,69400000.0
2009-05-25 16:37:00,0.8798,0.8798,0.87975,0.87975,76200000.0
2009-05-25 16:38:00,0.87975,0.8798,0.87975,0.8798,68400000.0
2009-05-25 16:39:00,0.8798,0.8798,0.8798,0.8798,76200000.0
2009-05-25 16:40:00,0.8798,0.87995,0.8798,0.8798,75800000.0
2009-05-25 16:41:00,0.8798,0.8798,0.8798,0.8798,1000000.0
2009-05-25 16:42:00,0.87975,0.87975,0.87965,0.8797,107800000.0
2009-05-25 16:43:00,0.87965,0.8798,0.87965,0.8798,56400000.0
2009-05-25 16:44:00,0.87975,0.8798,0.87975,0.8798,75200001.0
2009-05-25 16:45:00,0.87985,0.87985,0.8798,0.87985,49200000.0
2009-05-25 16:46:00,0.87995,0.87995,0.8798,0.87995,94000000.0
2009-05-25 16:47:00,0.88,0.88,0.87995,0.87995,77200000.0
2009-05-25 16:48:00,0.88,0.88015,0.88,0.8801,98100000.0
2009-05-25 16:49:00,0.8801,0.88015,0.8801,0.88015,25000000.0
2009-05-25 16:50:00,0.88015,0.88015,0.8801,0.8801,53400000.0
2009-05-25 16:51:00,0.8801,0.88025,0.8801,0.88025,110600000.0
2009-05-25 16:52:00,0.88025,0.88045,0.88015,0.88045,67300000.0
2009-05-25 16:53:00,0.8804,0.88045,0.8804,0.8804,31600000.0
2009-05-25 16:54:00,0.8802,0.8803,0.8802,0.88025,153600000.0
2009-05-25 16:55:00,0.88025,0.88045,0.8802,0.88025,84800000.0
2009-05-25 16:56:00,0.88025,0.88035,0.8802,0.8803,146400000.0
2009-05-25 16:57:00,0.8802,0.88055,0.8802,0.88035,248400000.0
2009-05-25 16:58:00,0.88035,0.8809,0.88035,0.88075,38100000.0
2009-05-25 16:59:00,0.8807,0.8809,0.8807,0.88085,107400000.0
2009-05-25 17:00:00,0.88085,0.88085,0.8807,0.8808,115000000.0
2009-05-25 17:01:00,0.8808,0.88085,0.8807,0.8807,103800000.0
2009-05-25 17:02:00,0.88075,0.88075,0.8807,0.88075,126400000.0
2009-05-25 17:03:00,0.88075,0.8808,0.8807,0.88075,34000000.0
2009-05-25 17:04:00,0.8807,0.8807,0.8807,0.8807,26200000.0
2009-05-25 17:05:00,0.8807,0.8807,0.8806,0.8806,82200000.0
2009-05-25 17:06:00,0.8806,0.8806,0.8803,0.88035,233800000.0
2009-05-25 17:07:00,0.88025,0.88055,0.8802,0.88055,343200000.0
2009-05-25 17:08:00,0.88055,0.88065,0.88045,0.88055,102600000.0
2009-05-25 17:09:00,0.88055,0.88065,0.88055,0.8806,100800000.0
2009-05-25 17:10:00,0.88055,0.8807,0.88055,0.88065,22200000.0
2009-05-25 17:11:00,0.88065,0.88065,0.88065,0.88065,2400000.0
2009-05-25 17:12:00,0.88065,0.88065,0.8806,0.8806,35600000.0
2009-05-25 17:13:00,0.88065,0.8807,0.88065,0.8807,20400000.0
2009-05-25 17:14:00,0.8807,0.88075,0.8806,0.8807,29200000.0
2009-05-25 17:15:00,0.8806,0.8807,0.8806,0.8807,17800000.0
2009-05-25 17:16:00,0.8807,0.88075,0.8806,0.8806,40400000.0
2009-05-25 17:17:00,0.88075,0.88075,0.88065,0.88065,72600000.0
2009-05-25 17:18:00,0.88065,0.88075,0.8806,0.8806,59800000.0
2009-05-25 17:19:00,0.88065,0.88075,0.88065,0.88075,66000000.0
2009-05-25 17:20:00,0.88075,0.88075,0.8806,0.88065,185200000.0
2009-05-25 17:21:00,0.88065,0.88075,0.88065,0.88065,23600000.0
2009-05-25 17:22:00,0.88065,0.8807,0.8806,0.8807,46200000.0
2009-05-25 17:23:00,0.88065,0.8807,0.8806,0.88065,45400000.0
2009-05-25 17:24:00,0.8806,0.88065,0.88055,0.88055,163400000.0
2009-05-25 17:25:00,0.88055,0.8806,0.88055,0.8806,109800000.0
2009-05-25 17:26:00,0.8806,0.8806,0.8804,0.88045,337800000.0
2009-05-25 17:27:00,0.88045,0.88045,0.8802,0.8802,90500000.0
2009-05-25 17:28:00,0.8802,0.88025,0.8802,0.8802,48000000.0
2009-05-25 17:29:00,0.88015,0.8802,0.88015,0.8802,15400000.0
2009-05-25 17:30:00,0.8802,0.8803,0.8802,0.88025,26400000.0
2009-05-25 17:31:00,0.88025,0.88025,0.8802,0.8802,5400000.0
2009-05-25 17:32:00,0.8802,0.8802,0.8802,0.8802,3600000.0
2009-05-25 17:33:00,0.8802,0.88035,0.8802,0.88035,48600000.0
2009-05-25 17:34:00,0.88035,0.88035,0.8803,0.8803,8200000.0
2009-05-25 17:35:00,0.8803,0.88035,0.8803,0.88035,12000000.0
2009-05-25 17:36:00,0.8804,0.8804,0.88035,0.8804,13200000.0
2009-05-25 17:37:00,0.88035,0.8804,0.8803,0.8803,31200000.0
2009-05-25 17:38:00,0.8803,0.88035,0.8803,0.8803,27200000.0
2009-05-25 17:39:00,0.8803,0.88035,0.88025,0.8803,28800000.0
2009-05-25 17:40:00,0.88025,0.8803,0.8802,0.88025,28800000.0
2009-05-25 17:41:00,0.8802,0.88025,0.88015,0.8802,44600000.0
2009-05-25 17:42:00,0.88015,0.88025,0.88015,0.8802,132000000.0
2009-05-25 17:43:00,0.8802,0.8802,0.88015,0.88015,72400000.0
2009-05-25 17:44:00,0.88015,0.8803,0.88015,0.8802,49200000.0
2009-05-25 17:45:00,0.8802,0.8802,0.88015,0.8802,78200000.0
2009-05-25 17:46:00,0.8802,0.8802,0.8802,0.8802,1000000.0
2009-05-25 17:47:00,0.8802,0.88025,0.8802,0.88025,16800000.0
2009-05-25 17:48:00,0.8802,0.88025,0.8801,0.88015,66000000.0
2009-05-25 17:49:00,0.8802,0.8802,0.8798,0.8798,66600000.0
2009-05-25 17:50:00,0.87985,0.8799,0.8798,0.87985,38200000.0
2009-05-25 17:51:00,0.87985,0.87995,0.87985,0.8799,51200000.0
2009-05-25 17:52:00,0.8799,0.87995,0.87985,0.87995,18000000.0
2009-05-25 17:53:00,0.8799,0.8799,0.87985,0.87985,5600000.0
2009-05-25 17:54:00,0.87985,0.8799,0.87985,0.8799,6800000.0
2009-05-25 17:55:00,0.87983,0.87985,0.8798,0.87985,286200000.0
2009-05-25 17:56:00,0.8798,0.8798,0.87975,0.87975,5400000.0
2009-05-25 17:57:00,0.87975,0.87985,0.87975,0.8798,12400000.0
2009-05-25 17:58:00,0.87985,0.87985,0.87985,0.87985,7400000.0
2009-05-25 17:59:00,0.87985,0.8799,0.87985,0.87985,49400000.0
2009-05-25 18:00:00,0.87985,0.87985,0.8798,0.87985,11800000.0
2009-05-25 18:01:00,0.87985,0.8799,0.87985,0.87985,12600000.0
2009-05-25 18:02:00,0.8798,0.8798,0.8796,0.8798,147000000.0
2009-05-25 18:03:00,0.87966,0.87979,0.8795,0.87961,224200000.0
2009-05-25 18:04:00,0.87975,0.8798,0.8797,0.8798,11200000.0
2009-05-25 18:05:00,0.8798,0.8798,0.8797,0.8797,6600000.0
2009-05-25 18:06:00,0.8797,0.8798,0.8797,0.8797,22400000.0
2009-05-25 18:07:00,0.8797,0.8798,0.8797,0.8798,20000000.0
2009-05-25 18:08:00,0.8798,0.8798,0.87965,0.8797,17400000.0
2009-05-25 18:09:00,0.87975,0.87975,0.8797,0.8797,16600000.0
2009-05-25 18:10:00,0.8796,0.8798,0.87955,0.87965,86400000.0
2009-05-25 18:11:00,0.8797,0.8797,0.8797,0.8797,3000000.0
2009-05-25 18:12:00,0.87961,0.87961,0.87944,0.87944,274800000.0
2009-05-25 18:13:00,0.87955,0.87955,0.87955,0.87955,4800000.0
2009-05-25 18:14:00,0.8794,0.87966,0.87935,0.87935,343200000.0
2009-05-25 18:15:00,0.87955,0.87955,0.87955,0.87955,25000000.0
2009-05-25 18:16:00,0.87955,0.87965,0.87955,0.8796,45200000.0
2009-05-25 18:17:00,0.87965,0.87965,0.87965,0.87965,1000000.0
2009-05-25 18:18:00,0.87965,0.87965,0.87965,0.87965,5400000.0
2009-05-25 18:19:00,0.87965,0.87965,0.8796,0.87965,7600000.0
2009-05-25 18:20:00,0.8796,0.87965,0.8796,0.87965,26400000.0
2009-05-25 18:21:00,0.87965,0.87965,0.87965,0.87965,2400000.0
2009-05-25 18:22:00,0.87965,0.88,0.87965,0.88,35200000.0
2009-05-25 18:23:00,0.88,0.88005,0.87995,0.88005,7000000.0
2009-05-25 18:24:00,0.88005,0.88005,0.8799,0.8799,46200000.0
2009-05-25 18:25:00,0.8799,0.88005,0.8799,0.88,38200000.0
2009-05-25 18:26:00,0.88,0.88005,0.88,0.88005,17600000.0
2009-05-25 18:27:00,0.88,0.88,0.87995,0.88,16800000.0
2009-05-25 18:28:00,0.88,0.88,0.88,0.88,11600000.0
2009-05-25 18:29:00,0.88,0.88005,0.88,0.88,27400000.0
2009-05-25 18:30:00,0.88,0.88055,0.88,0.88055,69000000.0
2009-05-25 18:31:00,0.88055,0.88055,0.8803,0.88035,32800000.0
2009-05-25 18:32:00,0.8803,0.8803,0.8803,0.8803,4400000.0
2009-05-25 18:33:00,0.8803,0.8804,0.8803,0.88035,15200000.0
2009-05-25 18:34:00,0.88035,0.88035,0.88035,0.88035,2200000.0
2009-05-25 18:35:00,0.88035,0.88035,0.88035,0.88035,1200000.0
2009-05-25 18:36:00,0.88035,0.8805,0.8802,0.8805,55800000.0
2009-05-25 18:37:00,0.8804,0.8804,0.8802,0.8804,27000000.0
2009-05-25 18:38:00,0.88018,0.88035,0.88012,0.88028,423200000.0
2009-05-25 18:39:00,0.88035,0.8804,0.88035,0.8804,3200000.0
2009-05-25 18:40:00,0.8804,0.8804,0.8803,0.8803,8800000.0
2009-05-25 18:41:00,0.8803,0.88035,0.88025,0.88025,24000000.0
2009-05-25 18:42:00,0.8803,0.8803,0.88025,0.88025,11400000.0
2009-05-25 18:43:00,0.88025,0.88025,0.88025,0.88025,7200000.0
2009-05-25 18:44:00,0.8802,0.8802,0.88015,0.88015,17400000.0
2009-05-25 18:45:00,0.88015,0.88015,0.88015,0.88015,8400000.0
2009-05-25 18:46:00,0.88008,0.88029,0.87998,0.87998,363200000.0
2009-05-25 18:47:00,0.8801,0.88017,0.88007,0.8801,474400000.0
2009-05-25 18:48:00,0.88015,0.8802,0.88015,0.88015,28200000.0
2009-05-25 18:49:00,0.87996,0.88012,0.87993,0.87993,275200000.0
2009-05-25 18:50:00,0.88015,0.88015,0.88015,0.88015,5200000.0
2009-05-25 18:51:00,0.88015,0.88015,0.88015,0.88015,1000000.0
2009-05-25 18:52:00,0.88015,0.88015,0.8801,0.88015,3200000.0
2009-05-25 18:53:00,0.88001,0.8801,0.8799,0.88001,143000000.0
2009-05-25 18:54:00,0.8802,0.8802,0.8802,0.8802,34400000.0
2009-05-25 18:55:00,0.8802,0.88025,0.88015,0.88025,108600000.0
2009-05-25 18:56:00,0.8803,0.8804,0.8803,0.88035,127000000.0
2009-05-25 18:57:00,0.8804,0.8806,0.8804,0.8806,23000000.0
2009-05-25 18:58:00,0.8806,0.88065,0.88055,0.8806,27600000.0
2009-05-25 18:59:00,0.8806,0.88065,0.8806,0.88065,11200000.0
2009-05-25 19:00:00,0.8806,0.88065,0.8806,0.88065,11600000.0
2009-05-25 19:01:00,0.88065,0.88075,0.88065,0.8807,10800000.0
2009-05-25 19:02:00,0.88065,0.88065,0.8806,0.8806,4000000.0
2009-05-25 19:03:00,0.88065,0.88065,0.88065,0.88065,6400000.0
2009-05-25 19:04:00,0.88065,0.88065,0.8806,0.88065,7600000.0
2009-05-25 19:05:00,0.88065,0.88065,0.8806,0.88065,12000000.0
2009-05-25 19:06:00,0.8806,0.88062,0.88053,0.8806,274400000.0
2009-05-25 19:07:00,0.88059,0.88067,0.88054,0.88061,205400000.0
2009-05-25 19:08:00,0.88065,0.88065,0.88065,0.88065,2600000.0
2009-05-25 19:09:00,0.88065,0.88065,0.88065,0.88065,20400000.0
2009-05-25 19:10:00,0.88065,0.88065,0.88065,0.88065,4200000.0
2009-05-25 19:11:00,0.88065,0.88065,0.88065,0.88065,3200000.0
2009-05-25 19:12:00,0.88037,0.88049,0.88034,0.88037,278200000.0
2009-05-25 19:13:00,0.8806,0.8806,0.8806,0.8806,2600000.0
2009-05-25 19:14:00,0.8806,0.88065,0.8806,0.88065,6800000.0
2009-05-25 19:15:00,0.8806,0.88062,0.88053,0.88053,269400000.0
2009-05-25 19:16:00,0.8807,0.8807,0.88065,0.88065,8400000.0
2009-05-25 19:17:00,0.88065,0.88065,0.88065,0.88065,4800000.0
2009-05-25 19:18:00,0.88065,0.8807,0.88065,0.88065,21000000.0
2009-05-25 19:19:00,0.88065,0.88065,0.88065,0.88065,1000000.0
2009-05-25 19:20:00,0.88065,0.88065,0.88065,0.88065,8000000.0
2009-05-25 19:21:00,0.88065,0.88065,0.88065,0.88065,1000000.0
2009-05-25 19:22:00,0.88065,0.88065,0.88065,0.88065,1600000.0
2009-05-25 19:23:00,0.88065,0.88065,0.8806,0.88065,17200000.0
2009-05-25 19:24:00,0.88055,0.88056,0.88037,0.88044,282200000.0
2009-05-25 19:25:00,0.88065,0.8807,0.88065,0.88065,44400000.0
2009-05-25 19:26:00,0.88075,0.8808,0.8807,0.8807,33200000.0
2009-05-25 19:27:00,0.8807,0.88085,0.8807,0.8807,41400000.0
2009-05-25 19:28:00,0.8807,0.8807,0.8807,0.8807,6400000.0
2009-05-25 19:29:00,0.8807,0.8809,0.8807,0.8808,89400000.0
2009-05-25 19:30:00,0.88085,0.88085,0.88065,0.88075,67400000.0
2009-05-25 19:31:00,0.8808,0.88095,0.8806,0.88085,108300000.0
2009-05-25 19:32:00,0.8809,0.8809,0.88085,0.88085,13400000.0
2009-05-25 19:33:00,0.88085,0.88085,0.88085,0.88085,1000000.0
2009-05-25 19:34:00,0.88085,0.88085,0.88085,0.88085,2000000.0
2009-05-25 19:35:00,0.88085,0.8809,0.88085,0.88085,34000000.0
2009-05-25 19:36:00,0.88085,0.88085,0.88085,0.88085,4200000.0
2009-05-25 19:37:00,0.88085,0.88085,0.88085,0.88085,4400000.0
2009-05-25 19:38:00,0.88085,0.8809,0.8808,0.8808,37000000.0
2009-05-25 19:39:00,0.8808,0.8809,0.88075,0.8808,47200000.0
2009-05-25 19:40:00,0.8809,0.8809,0.88085,0.88085,5800000.0
2009-05-25 19:41:00,0.88062,0.88072,0.88061,0.88069,156000000.0
2009-05-25 19:42:00,0.88088,0.88088,0.88064,0.88064,300800000.0
2009-05-25 19:43:00,0.88085,0.88085,0.8808,0.8808,13800000.0
2009-05-25 19:44:00,0.88075,0.88075,0.8807,0.8807,6200000.0
2009-05-25 19:45:00,0.8807,0.8807,0.8807,0.8807,4400000.0
2009-05-25 19:46:00,0.8807,0.8807,0.8807,0.8807,2200000.0
2009-05-25 19:47:00,0.8807,0.8807,0.8807,0.8807,2200000.0
2009-05-25 19:48:00,0.88075,0.88075,0.88065,0.88065,15800000.0
2009-05-25 19:49:00,0.8807,0.8807,0.8805,0.8805,71600000.0
2009-05-25 19:50:00,0.88065,0.88065,0.8805,0.8806,19400000.0
2009-05-25 19:51:00,0.8806,0.8806,0.88055,0.8806,10800000.0
2009-05-25 19:52:00,0.8806,0.88065,0.8806,0.88065,8600000.0
2009-05-25 19:53:00,0.88065,0.88065,0.88065,0.88065,3600000.0
2009-05-25 19:54:00,0.88065,0.8807,0.88065,0.88065,11800000.0
2009-05-25 19:55:00,0.88065,0.8807,0.8806,0.8807,19600000.0
2009-05-25 19:56:00,0.88065,0.88065,0.88065,0.88065,12200000.0
2009-05-25 19:57:00,0.88065,0.88065,0.88065,0.88065,4200000.0
2009-05-25 19:58:00,0.88065,0.88065,0.88065,0.88065,3600000.0
2009-05-25 19:59:00,0.8807,0.8807,0.8807,0.8807,1000000.0
2009-05-25 20:00:00,0.8807,0.8807,0.8806,0.88065,15600000.0
2009-05-25 20:01:00,0.88065,0.88065,0.88065,0.88065,6400000.0
2009-05-25 20:02:00,0.88065,0.8807,0.88065,0.88065,8000000.0
2009-05-25 20:03:00,0.88065,0.88075,0.88065,0.8807,9400000.0
2009-05-25 20:04:00,0.8807,0.8807,0.8807,0.8807,4800000.0
2009-05-25 20:05:00,0.88075,0.8808,0.88075,0.8808,17800000.0
2009-05-25 20:06:00,0.8807,0.8807,0.8807,0.8807,24000000.0
2009-05-25 20:07:00,0.88048,0.88057,0.88045,0.88046,162000000.0
2009-05-25 20:08:00,0.8807,0.8808,0.8807,0.8808,14800000.0
2009-05-25 20:09:00,0.8808,0.8808,0.8808,0.8808,1000000.0
2009-05-25 20:10:00,0.8805,0.88059,0.88047,0.8805,137300000.0
2009-05-25 20:11:00,0.8808,0.8808,0.8808,0.8808,2000000.0
2009-05-25 20:12:00,0.88075,0.88075,0.88053,0.88053,79000000.0
2009-05-25 20:13:00,0.88048,0.88055,0.88038,0.88048,114000000.0
2009-05-25 20:14:00,0.8808,0.8808,0.8808,0.8808,2000000.0
2009-05-25 20:15:00,0.8808,0.8808,0.8808,0.8808,2000000.0
2009-05-25 20:16:00,0.8808,0.8808,0.8808,0.8808,1000000.0
2009-05-25 20:17:00,0.8808,0.8808,0.88075,0.8808,6200000.0
2009-05-25 20:18:00,0.8808,0.8808,0.88075,0.8808,3600000.0
2009-05-25 20:19:00,0.8808,0.8808,0.8808,0.8808,2000000.0
2009-05-25 20:20:00,0.8808,0.8808,0.8808,0.8808,3000000.0
2009-05-25 20:21:00,0.8808,0.8808,0.8808,0.8808,1000000.0
2009-05-25 20:22:00,0.88067,0.88067,0.88048,0.88052,54200000.0
2009-05-25 20:23:00,0.8807,0.88075,0.88065,0.88065,77600000.0
2009-05-25 20:24:00,0.8808,0.8808,0.8808,0.8808,10600000.0
2009-05-25 20:25:00,0.8808,0.8808,0.88075,0.8808,36400000.0
2009-05-25 20:26:00,0.8808,0.88085,0.8808,0.88085,33400000.0
2009-05-25 20:27:00,0.88085,0.88085,0.8808,0.8808,49200000.0
2009-05-25 20:28:00,0.8808,0.88085,0.8808,0.8808,9400000.0
2009-05-25 20:29:00,0.8808,0.8808,0.8808,0.8808,14600000.0
2009-05-25 20:30:00,0.8808,0.8808,0.88055,0.88055,5800000.0
2009-05-25 20:31:00,0.8806,0.8806,0.8806,0.8806,8000000.0
2009-05-25 20:32:00,0.8806,0.88065,0.88055,0.88065,45400000.0
2009-05-25 20:33:00,0.88047,0.88058,0.88047,0.88049,16600000.0
2009-05-25 20:34:00,0.88065,0.8807,0.88065,0.8807,12200000.0
2009-05-25 20:35:00,0.88075,0.88075,0.88075,0.88075,1000000.0
2009-05-25 20:36:00,0.8807,0.8808,0.8807,0.8808,23200000.0
2009-05-25 20:37:00,0.88074,0.88074,0.88068,0.88073,8000000.0
2009-05-25 20:38:00,0.88075,0.88075,0.88072,0.88073,9000000.0
2009-05-25 20:39:00,0.8808,0.8808,0.8807,0.8807,11600000.0
2009-05-25 20:40:00,0.8807,0.8808,0.8807,0.88075,43000000.0
2009-05-25 20:41:00,0.8808,0.8808,0.8808,0.8808,1000000.0
2009-05-25 20:42:00,0.88075,0.88075,0.88075,0.88075,20000000.0
2009-05-25 20:43:00,0.88075,0.88075,0.8807,0.8807,12400000.0
2009-05-25 20:44:00,0.8807,0.8807,0.8807,0.8807,4200000.0
2009-05-25 20:45:00,0.88054,0.88063,0.88052,0.88054,14000000.0
2009-05-25 20:46:00,0.88079,0.88079,0.88056,0.88056,22800000.0
2009-05-25 20:47:00,0.8807,0.8807,0.8806,0.8806,26600000.0
2009-05-25 20:48:00,0.88065,0.88065,0.88065,0.88065,2000000.0
2009-05-25 20:49:00,0.88065,0.88065,0.8806,0.8806,12000000.0
2009-05-25 20:50:00,0.8806,0.8806,0.8803,0.8803,23000000.0
2009-05-25 20:51:00,0.88035,0.88035,0.8803,0.88035,13000000.0
2009-05-25 20:52:00,0.8803,0.8803,0.8803,0.8803,3000000.0
2009-05-25 20:53:00,0.8803,0.8803,0.8803,0.8803,11400000.0
2009-05-25 20:54:00,0.8803,0.88035,0.8803,0.8803,22800000.0
2009-05-25 20:55:00,0.8803,0.88035,0.88025,0.8803,49600000.0
2009-05-25 20:56:00,0.8803,0.8803,0.8802,0.8802,29000000.0
2009-05-25 20:57:00,0.8802,0.8802,0.88015,0.88015,5400000.0
2009-05-25 20:58:00,0.88,0.88015,0.88,0.88015,3800000.0
2009-05-25 20:59:00,0.88015,0.88015,0.88015,0.88015,6800000.0
2009-05-25 21:00:00,0.88015,0.88015,0.88015,0.88015,3000000.0
2009-05-25 21:01:00,0.88015,0.8803,0.88005,0.8803,41600000.0
2009-05-25 21:02:00,0.8803,0.8804,0.88025,0.8804,5400000.0
2009-05-25 21:03:00,0.8804,0.8804,0.8804,0.8804,1000000.0
2009-05-25 21:04:00,0.8804,0.8804,0.8804,0.8804,6400000.0
2009-05-25 21:05:00,0.88012,0.8803,0.87941,0.8803,35000000.0
2009-05-25 21:06:00,0.8804,0.8804,0.8804,0.8804,5200000.0
2009-05-25 21:07:00,0.88035,0.8804,0.8803,0.8804,17200000.0
2009-05-25 21:08:00,0.8804,0.8804,0.8804,0.8804,2400000.0
2009-05-25 21:09:00,0.88004,0.88025,0.87994,0.88025,134400000.0
2009-05-25 21:10:00,0.8804,0.8804,0.8804,0.8804,1200000.0
2009-05-25 21:11:00,0.8804,0.8804,0.8804,0.8804,1200000.0
2009-05-25 21:12:00,0.87988,0.88002,0.87988,0.88002,15200000.0
2009-05-25 21:13:00,0.8804,0.8805,0.88035,0.88045,37800000.0
2009-05-25 21:14:00,0.88045,0.88045,0.88045,0.88045,3000000.0
2009-05-25 21:15:00,0.88045,0.88045,0.88045,0.88045,1800000.0
2009-05-25 21:16:00,0.88045,0.88045,0.8804,0.8804,5000000.0
2009-05-25 21:17:00,0.88045,0.88045,0.88045,0.88045,3000000.0
2009-05-25 21:18:00,0.88045,0.88045,0.8804,0.88045,8800000.0
2009-05-25 21:19:00,0.88045,0.8805,0.8804,0.88045,16800000.0
2009-05-25 21:20:00,0.88045,0.88045,0.88045,0.88045,1600000.0
2009-05-25 21:21:00,0.88045,0.8805,0.88045,0.8805,5400000.0
2009-05-25 21:22:00,0.8805,0.8805,0.88035,0.8804,21800000.0
2009-05-25 21:23:00,0.88003,0.88022,0.88003,0.88004,31800000.0
2009-05-25 21:24:00,0.88045,0.8805,0.88045,0.88045,17400000.0
2009-05-25 21:25:00,0.88045,0.88055,0.8804,0.8804,15200000.0
2009-05-25 21:26:00,0.8804,0.8804,0.8804,0.8804,1200000.0
2009-05-25 21:27:00,0.8804,0.8804,0.8804,0.8804,8400000.0
2009-05-25 21:28:00,0.8804,0.8804,0.8804,0.8804,1200000.0
2009-05-25 21:29:00,0.88015,0.88025,0.88002,0.88025,67600000.0
2009-05-25 21:30:00,0.8804,0.8804,0.8804,0.8804,1200000.0
2009-05-25 21:31:00,0.8804,0.8804,0.88035,0.88035,5400000.0
2009-05-25 21:32:00,0.88011,0.88022,0.88005,0.88005,55200000.0
2009-05-25 21:33:00,0.88035,0.88035,0.88035,0.88035,4400000.0
2009-05-25 21:34:00,0.88035,0.88035,0.88035,0.88035,4200000.0
2009-05-25 21:35:00,0.88035,0.88035,0.88035,0.88035,4200000.0
2009-05-25 21:36:00,0.88035,0.88055,0.8798,0.8805,58200000.0
2009-05-25 21:37:00,0.88055,0.88055,0.88025,0.8803,25600000.0
2009-05-25 21:38:00,0.88025,0.88025,0.88025,0.88025,1000000.0
2009-05-25 21:39:00,0.88016,0.8802,0.88014,0.8802,44000000.0
2009-05-25 21:40:00,0.88004,0.88016,0.87991,0.87991,70000000.0
2009-05-25 21:41:00,0.8803,0.88035,0.8802,0.8802,11000000.0
2009-05-25 21:42:00,0.88025,0.88025,0.88025,0.88025,2600000.0
2009-05-25 21:43:00,0.8804,0.8804,0.88,0.88025,17100000.0
2009-05-25 21:44:00,0.88015,0.88025,0.88015,0.88015,12000000.0
2009-05-25 21:45:00,0.88015,0.88025,0.88015,0.88025,9000000.0
2009-05-25 21:46:00,0.8803,0.8803,0.8802,0.88025,10000000.0
2009-05-25 21:47:00,0.88025,0.88025,0.8802,0.88025,7400000.0
2009-05-25 21:48:00,0.87989,0.88015,0.87987,0.87987,20800000.0
2009-05-25 21:49:00,0.88025,0.8803,0.88025,0.8803,6800000.0
2009-05-25 21:50:00,0.8803,0.8804,0.8803,0.8804,8800000.0
2009-05-25 21:51:00,0.88025,0.8804,0.88025,0.8804,8800000.0
2009-05-25 21:52:00,0.8804,0.8805,0.8804,0.88045,12400000.0
2009-05-25 21:53:00,0.8805,0.88055,0.8805,0.88055,7400000.0
2009-05-25 21:54:00,0.88055,0.88055,0.88055,0.88055,2400000.0
2009-05-25 21:55:00,0.88055,0.88055,0.8803,0.8804,13600000.0
2009-05-25 21:56:00,0.88045,0.88045,0.88045,0.88045,2600000.0
2009-05-25 21:57:00,0.88045,0.88045,0.88045,0.88045,3600000.0
2009-05-25 21:58:00,0.88045,0.88045,0.88045,0.88045,1600000.0
2009-05-25 21:59:00,0.88045,0.88045,0.88045,0.88045,5800000.0
2009-05-25 22:00:00,0.88045,0.8805,0.88045,0.8805,9400000.0
2009-05-25 22:01:00,0.88055,0.88055,0.8805,0.88055,6800000.0
2009-05-25 22:02:00,0.8805,0.88055,0.88035,0.88035,11000000.0
2009-05-25 22:03:00,0.88035,0.88045,0.8801,0.8801,31200000.0
2009-05-25 22:04:00,0.88005,0.88025,0.88005,0.8802,31200000.0
2009-05-25 22:05:00,0.8802,0.8802,0.8802,0.8802,1600000.0
2009-05-25 22:06:00,0.88035,0.88045,0.88035,0.88045,5800000.0
2009-05-25 22:07:00,0.88045,0.88045,0.88035,0.8804,7800000.0
2009-05-25 22:08:00,0.8804,0.8804,0.8804,0.8804,4000000.0
2009-05-25 22:09:00,0.88002,0.88023,0.88002,0.88023,63800000.0
2009-05-25 22:10:00,0.8804,0.8807,0.8804,0.8805,23200000.0
2009-05-25 22:11:00,0.8805,0.8806,0.8805,0.8806,5600000.0
2009-05-25 22:12:00,0.8806,0.88065,0.8805,0.8805,10400000.0
2009-05-25 22:13:00,0.8805,0.88075,0.8805,0.88075,24200000.0
2009-05-25 22:14:00,0.88075,0.88075,0.88065,0.8807,8000000.0
2009-05-25 22:15:00,0.8807,0.8807,0.88065,0.88065,7600000.0
2009-05-25 22:16:00,0.88055,0.8806,0.88015,0.88055,41600000.0
2009-05-25 22:17:00,0.88055,0.88055,0.8805,0.8805,6200000.0
2009-05-25 22:18:00,0.88035,0.88055,0.8803,0.8805,41800000.0
2009-05-25 22:19:00,0.88015,0.8806,0.88015,0.88045,28900000.0
2009-05-25 22:20:00,0.8804,0.8804,0.8804,0.8804,1000000.0
2009-05-25 22:21:00,0.88035,0.8804,0.88035,0.8804,6600000.0
2009-05-25 22:22:00,0.8804,0.8804,0.8804,0.8804,1600000.0
2009-05-25 22:23:00,0.8804,0.8805,0.8804,0.8805,14200000.0
2009-05-25 22:24:00,0.8805,0.8805,0.8805,0.8805,9600000.0
2009-05-25 22:25:00,0.8804,0.88045,0.8804,0.88045,37200000.0
2009-05-25 22:26:00,0.88045,0.88045,0.88045,0.88045,14000000.0
2009-05-25 22:27:00,0.88045,0.88045,0.88045,0.88045,2400000.0
2009-05-25 22:28:00,0.88045,0.88065,0.8804,0.88065,76000000.0
2009-05-25 22:29:00,0.88065,0.8807,0.88065,0.8807,43600000.0
2009-05-25 22:30:00,0.88075,0.88075,0.88045,0.88055,116400000.0
2009-05-25 22:31:00,0.8806,0.88065,0.8806,0.8806,9000000.0
2009-05-25 22:32:00,0.88043,0.88043,0.88042,0.88042,34000000.0
2009-05-25 22:33:00,0.88055,0.88055,0.8804,0.88045,12800000.0
2009-05-25 22:34:00,0.88045,0.88045,0.8804,0.8804,2600000.0
2009-05-25 22:35:00,0.8804,0.88045,0.8804,0.88045,5800000.0
2009-05-25 22:36:00,0.8805,0.88065,0.8805,0.88055,39000000.0
2009-05-25 22:37:00,0.88055,0.88065,0.88045,0.88045,25200000.0
2009-05-25 22:38:00,0.88045,0.88055,0.8804,0.8804,13600000.0
2009-05-25 22:39:00,0.8804,0.88045,0.8804,0.88045,7600000.0
2009-05-25 22:40:00,0.8805,0.8805,0.8805,0.8805,8400000.0
2009-05-25 22:41:00,0.88055,0.8807,0.88055,0.88065,52200000.0
2009-05-25 22:42:00,0.8805,0.8805,0.88045,0.8805,14600000.0
2009-05-25 22:43:00,0.8805,0.8805,0.8805,0.8805,5000000.0
2009-05-25 22:44:00,0.88055,0.8806,0.88055,0.8806,2000000.0
2009-05-25 22:45:00,0.8806,0.8806,0.8806,0.8806,1600000.0
2009-05-25 22:46:00,0.8806,0.8806,0.88055,0.88055,2000000.0
2009-05-25 22:47:00,0.88055,0.88055,0.88055,0.88055,1000000.0
2009-05-25 22:48:00,0.88055,0.8806,0.88055,0.8806,9800000.0
2009-05-25 22:49:00,0.88065,0.88065,0.88055,0.88055,8400000.0
2009-05-25 22:50:00,0.8806,0.8806,0.8806,0.8806,1600000.0
2009-05-25 22:51:00,0.8806,0.8806,0.88055,0.88055,13000000.0
2009-05-25 22:52:00,0.88055,0.8807,0.8805,0.8805,26200000.0
2009-05-25 22:53:00,0.8806,0.8806,0.8806,0.8806,1600000.0
2009-05-25 22:54:00,0.88048,0.88053,0.88048,0.88048,39800000.0
2009-05-25 22:55:00,0.8806,0.8806,0.8803,0.8804,19800000.0
2009-05-25 22:56:00,0.8806,0.8806,0.8806,0.8806,2000000.0
2009-05-25 22:57:00,0.88048,0.8805,0.88048,0.8805,89400000.0
2009-05-25 22:58:00,0.88048,0.88056,0.88042,0.88056,51200000.0
2009-05-25 22:59:00,0.88065,0.8808,0.8806,0.8808,32400000.0
2009-05-25 23:00:00,0.8808,0.8808,0.8807,0.8807,18000000.0
2009-05-25 23:01:00,0.88023,0.88039,0.87936,0.88027,37600000.0
2009-05-25 23:02:00,0.88055,0.88055,0.88055,0.88055,31800000.0
2009-05-25 23:03:00,0.88055,0.88055,0.88055,0.88055,7600000.0
2009-05-25 23:04:00,0.8805,0.8805,0.88045,0.88045,18200000.0
2009-05-25 23:05:00,0.8806,0.88065,0.88045,0.88055,21200000.0
2009-05-25 23:06:00,0.88055,0.88055,0.88055,0.88055,6400000.0
2009-05-25 23:07:00,0.88055,0.88055,0.88055,0.88055,2600000.0
2009-05-25 23:08:00,0.8804,0.88055,0.8793,0.87975,32200000.0
2009-05-25 23:09:00,0.87985,0.88015,0.87985,0.88015,5000000.0
2009-05-25 23:10:00,0.8797,0.88005,0.8797,0.88005,19800000.0
2009-05-25 23:11:00,0.88005,0.88015,0.88005,0.88015,5000000.0
2009-05-25 23:12:00,0.88015,0.8802,0.88015,0.8802,2000000.0
2009-05-25 23:13:00,0.8802,0.8802,0.88015,0.88015,5000000.0
2009-05-25 23:14:00,0.88015,0.88015,0.88005,0.88015,7600000.0
2009-05-25 23:15:00,0.87997,0.87997,0.8798,0.8798,22000000.0
2009-05-25 23:16:00,0.8801,0.8801,0.8801,0.8801,1000000.0
2009-05-25 23:17:00,0.88005,0.88015,0.88005,0.88015,2600000.0
2009-05-25 23:18:00,0.88005,0.88015,0.88005,0.88015,4600000.0
2009-05-25 23:19:00,0.88015,0.88015,0.8799,0.8801,12200000.0
2009-05-25 23:20:00,0.88005,0.88005,0.88005,0.88005,1000000.0
2009-05-25 23:21:00,0.88005,0.88015,0.87995,0.88015,6600000.0
2009-05-25 23:22:00,0.8801,0.8801,0.87982,0.88,43000000.0
2009-05-25 23:23:00,0.8802,0.8802,0.8802,0.8802,1000000.0
2009-05-25 23:24:00,0.88035,0.88035,0.88035,0.88035,5000000.0
2009-05-25 23:25:00,0.8801,0.8801,0.8801,0.8801,1000000.0
2009-05-25 23:26:00,0.87997,0.88009,0.87973,0.87988,68000000.0
2009-05-25 23:27:00,0.87982,0.88019,0.87982,0.87991,130600000.0
2009-05-25 23:28:00,0.8801,0.8801,0.87984,0.87984,48200000.0
2009-05-25 23:29:00,0.87984,0.88008,0.87984,0.87999,90400000.0
2009-05-25 23:30:00,0.88005,0.8801,0.88005,0.8801,2000000.0
2009-05-25 23:31:00,0.87982,0.87998,0.87976,0.87984,42400000.0
2009-05-25 23:32:00,0.87974,0.87991,0.87974,0.87974,16800000.0
2009-05-25 23:33:00,0.87997,0.88003,0.87997,0.88003,50000000.0
2009-05-25 23:34:00,0.8798,0.88003,0.87972,0.87972,88400000.0
2009-05-25 23:35:00,0.8801,0.8801,0.8801,0.8801,1600000.0
2009-05-25 23:36:00,0.88015,0.88015,0.8801,0.88015,6400000.0
2009-05-25 23:37:00,0.8801,0.8801,0.8801,0.8801,1600000.0
2009-05-25 23:38:00,0.88,0.88,0.88,0.88,1800000.0
2009-05-25 23:39:00,0.87971,0.88004,0.87971,0.88004,24400000.0
2009-05-25 23:40:00,0.88,0.88,0.88,0.88,1800000.0
2009-05-25 23:41:00,0.8801,0.8801,0.8801,0.8801,1600000.0
2009-05-25 23:42:00,0.88,0.8801,0.88,0.8801,3400000.0
2009-05-25 23:43:00,0.88,0.8801,0.88,0.8801,3400000.0
2009-05-25 23:44:00,0.88007,0.88007,0.87968,0.87968,154800000.0
2009-05-25 23:45:00,0.87995,0.87995,0.87995,0.87995,2000000.0
2009-05-25 23:46:00,0.8801,0.8801,0.88,0.88,3200000.0
2009-05-25 23:47:00,0.87971,0.87986,0.8796,0.8796,33600000.0
2009-05-25 23:48:00,0.87983,0.87983,0.87964,0.87964,18200000.0
2009-05-25 23:49:00,0.87967,0.87987,0.8796,0.8796,37600000.0
2009-05-25 23:50:00,0.87995,0.88,0.87995,0.88,5600000.0
2009-05-25 23:51:00,0.88,0.8801,0.88,0.8801,5200000.0
2009-05-25 23:52:00,0.8801,0.8801,0.8801,0.8801,5400000.0
2009-05-25 23:53:00,0.88,0.8801,0.88,0.88,20400000.0
2009-05-25 23:54:00,0.88,0.8801,0.88,0.8801,11200000.0
2009-05-25 23:55:00,0.88005,0.88035,0.88005,0.88005,32800000.0
2009-05-25 23:56:00,0.88005,0.88015,0.88005,0.88015,3200000.0
2009-05-25 23:57:00,0.88005,0.8802,0.88005,0.8802,4200000.0
2009-05-25 23:58:00,0.88015,0.88015,0.88015,0.88015,1600000.0
2009-05-25 23:59:00,0.88015,0.8802,0.88015,0.8802,3400000.0
2009-05-26 00:00:00,0.8802,0.8802,0.88015,0.88015,11600000.0
2009-05-26 00:01:00,0.8802,0.8803,0.8802,0.8803,10200000.0
2009-05-26 00:02:00,0.8803,0.8803,0.88025,0.8803,5400000.0
2009-05-26 00:03:00,0.88025,0.8803,0.88025,0.8803,7400000.0
2009-05-26 00:04:00,0.88035,0.88035,0.88035,0.88035,1000000.0
2009-05-26 00:05:00,0.8803,0.8803,0.8803,0.8803,2000000.0
2009-05-26 00:06:00,0.8803,0.8803,0.8803,0.8803,2000000.0
2009-05-26 00:07:00,0.8802,0.8802,0.8802,0.8802,4800000.0
2009-05-26 00:08:00,0.8802,0.8803,0.8802,0.88025,15200000.0
2009-05-26 00:09:00,0.8802,0.88025,0.8802,0.8802,5200000.0
2009-05-26 00:10:00,0.8802,0.88025,0.8802,0.88025,8400000.0
2009-05-26 00:11:00,0.8803,0.8803,0.88025,0.88025,6000000.0
2009-05-26 00:12:00,0.88013,0.88018,0.88005,0.88005,196600000.0
2009-05-26 00:13:00,0.88007,0.88015,0.88007,0.8801,111000000.0
2009-05-26 00:14:00,0.88025,0.88025,0.88025,0.88025,2000000.0
2009-05-26 00:15:00,0.88025,0.88025,0.88025,0.88025,2000000.0
2009-05-26 00:16:00,0.88025,0.88025,0.88025,0.88025,6400000.0
2009-05-26 00:17:00,0.88015,0.88015,0.88015,0.88015,1000000.0
2009-05-26 00:18:00,0.88025,0.88025,0.88025,0.88025,1600000.0
2009-05-26 00:19:00,0.87991,0.88012,0.8799,0.8799,76600000.0
2009-05-26 00:20:00,0.88025,0.88035,0.88025,0.88035,5000000.0
2009-05-26 00:21:00,0.8804,0.8804,0.88025,0.8803,7000000.0
2009-05-26 00:22:00,0.8804,0.8804,0.88035,0.8804,8800000.0
2009-05-26 00:23:00,0.8804,0.8804,0.8804,0.8804,3800000.0
2009-05-26 00:24:00,0.8804,0.8804,0.8804,0.8804,1600000.0
2009-05-26 00:25:00,0.88035,0.88035,0.8803,0.8803,3200000.0
2009-05-26 00:26:00,0.88,0.88018,0.88,0.88017,159200000.0
2009-05-26 00:27:00,0.8804,0.8804,0.88035,0.8804,14400000.0
2009-05-26 00:28:00,0.88035,0.8804,0.88035,0.8804,3000000.0
2009-05-26 00:29:00,0.88045,0.88045,0.8804,0.8804,4800000.0
2009-05-26 00:30:00,0.87992,0.88026,0.87992,0.88003,152200000.0
2009-05-26 00:31:00,0.88013,0.88023,0.87996,0.87996,152800000.0
2009-05-26 00:32:00,0.88001,0.88038,0.88001,0.88031,163000000.0
2009-05-26 00:33:00,0.8804,0.8804,0.88035,0.88035,4800000.0
2009-05-26 00:34:00,0.88035,0.8804,0.88035,0.88035,8200000.0
2009-05-26 00:35:00,0.8804,0.88045,0.8804,0.88045,8000000.0
2009-05-26 00:36:00,0.88045,0.88045,0.8804,0.88045,6400000.0
2009-05-26 00:37:00,0.88045,0.88045,0.88045,0.88045,1200000.0
2009-05-26 00:38:00,0.88023,0.8803,0.88009,0.8803,78600000.0
2009-05-26 00:39:00,0.88045,0.88045,0.88045,0.88045,1600000.0
2009-05-26 00:40:00,0.88045,0.88045,0.88045,0.88045,1400000.0
2009-05-26 00:41:00,0.88035,0.88035,0.88035,0.88035,4200000.0
2009-05-26 00:42:00,0.88045,0.88045,0.88015,0.8803,41200000.0
2009-05-26 00:43:00,0.8803,0.8803,0.88,0.88025,14000000.0
2009-05-26 00:44:00,0.88025,0.88035,0.8802,0.8802,6600000.0
2009-05-26 00:45:00,0.8802,0.8802,0.8801,0.88015,10200000.0
2009-05-26 00:46:00,0.88025,0.88045,0.8802,0.8804,32200000.0
2009-05-26 00:47:00,0.8803,0.8804,0.88025,0.88035,27600000.0
2009-05-26 00:48:00,0.88035,0.8804,0.88035,0.88035,20400000.0
2009-05-26 00:49:00,0.88035,0.88035,0.88025,0.88025,29400000.0
2009-05-26 00:50:00,0.88025,0.88055,0.8802,0.8803,26000000.0
2009-05-26 00:51:00,0.8803,0.88035,0.8803,0.88035,7000000.0
2009-05-26 00:52:00,0.88035,0.88045,0.88035,0.88045,27800000.0
2009-05-26 00:53:00,0.88045,0.88045,0.8803,0.8803,20000000.0
2009-05-26 00:54:00,0.88045,0.8805,0.88045,0.8805,24600000.0
2009-05-26 00:55:00,0.8803,0.8804,0.8803,0.88035,18400000.0
2009-05-26 00:56:00,0.88023,0.88033,0.88023,0.88023,137400000.0
2009-05-26 00:57:00,0.88021,0.88027,0.8801,0.8801,143000000.0
2009-05-26 00:58:00,0.88025,0.88025,0.88025,0.88025,1000000.0
2009-05-26 00:59:00,0.88025,0.88025,0.8802,0.8802,3200000.0
2009-05-26 01:00:00,0.8802,0.8805,0.8802,0.8805,55400000.0
2009-05-26 01:01:00,0.88045,0.8805,0.8804,0.8804,23000000.0
2009-05-26 01:02:00,0.88035,0.88045,0.88035,0.8804,32400000.0
2009-05-26 01:03:00,0.88035,0.8804,0.88035,0.8804,22200000.0
2009-05-26 01:04:00,0.88035,0.8804,0.88035,0.8804,12400000.0
2009-05-26 01:05:00,0.8804,0.8804,0.88035,0.88035,12200000.0
2009-05-26 01:06:00,0.8804,0.8804,0.8801,0.88025,48200000.0
2009-05-26 01:07:00,0.8802,0.8803,0.8802,0.88025,17000000.0
2009-05-26 01:08:00,0.88025,0.88025,0.88,0.8801,23600000.0
2009-05-26 01:09:00,0.8801,0.8802,0.88,0.8802,21000000.0
2009-05-26 01:10:00,0.8802,0.8804,0.8802,0.8804,5600000.0
2009-05-26 01:11:00,0.8804,0.8804,0.87995,0.8802,14000000.0
2009-05-26 01:12:00,0.88015,0.88015,0.88,0.88,6000000.0
2009-05-26 01:13:00,0.88,0.88025,0.88,0.8802,19200000.0
2009-05-26 01:14:00,0.88025,0.88025,0.8801,0.8801,13800000.0
2009-05-26 01:15:00,0.8801,0.88025,0.8801,0.8801,43800000.0
2009-05-26 01:16:00,0.8802,0.8803,0.8802,0.88025,40800000.0
2009-05-26 01:17:00,0.88025,0.8803,0.88025,0.88025,32000000.0
2009-05-26 01:18:00,0.8804,0.88045,0.88035,0.8804,34400000.0
2009-05-26 01:19:00,0.8803,0.8804,0.8803,0.8804,10000000.0
2009-05-26 01:20:00,0.88035,0.88035,0.88035,0.88035,1600000.0
2009-05-26 01:21:00,0.88035,0.88045,0.8803,0.8804,50000000.0
2009-05-26 01:22:00,0.8804,0.8804,0.8804,0.8804,1800000.0
2009-05-26 01:23:00,0.8802,0.8804,0.8802,0.8804,83000000.0
2009-05-26 01:24:00,0.88045,0.8805,0.8803,0.8803,16200000.0
2009-05-26 01:25:00,0.8803,0.88035,0.8803,0.88035,5200000.0
2009-05-26 01:26:00,0.88035,0.88035,0.88035,0.88035,1800000.0
2009-05-26 01:27:00,0.88035,0.88035,0.88025,0.88025,11200000.0
2009-05-26 01:28:00,0.88035,0.88035,0.88035,0.88035,3400000.0
2009-05-26 01:29:00,0.8804,0.88045,0.88025,0.88025,59600000.0
2009-05-26 01:30:00,0.88025,0.8804,0.88025,0.88025,56400000.0
2009-05-26 01:31:00,0.88025,0.88035,0.87985,0.88,93200000.0
2009-05-26 01:32:00,0.88,0.8805,0.88,0.88045,66000000.0
2009-05-26 01:33:00,0.8804,0.8806,0.88035,0.88035,52000000.0
2009-05-26 01:34:00,0.8804,0.8805,0.8804,0.8805,10000000.0
2009-05-26 01:35:00,0.8806,0.8807,0.8805,0.88065,41600000.0
2009-05-26 01:36:00,0.88065,0.88065,0.8804,0.8804,63200000.0
2009-05-26 01:37:00,0.8804,0.88045,0.8804,0.8804,26600000.0
2009-05-26 01:38:00,0.8804,0.8805,0.88035,0.88045,14600000.0
2009-05-26 01:39:00,0.88045,0.8805,0.88045,0.8805,2800000.0
2009-05-26 01:40:00,0.8804,0.88055,0.8804,0.88055,20400000.0
2009-05-26 01:41:00,0.88055,0.8806,0.8803,0.88035,74800000.0
2009-05-26 01:42:00,0.88035,0.88035,0.88025,0.88025,17000000.0
2009-05-26 01:43:00,0.8803,0.88035,0.8802,0.88025,36600000.0
2009-05-26 01:44:00,0.8802,0.8803,0.8801,0.88015,44200000.0
2009-05-26 01:45:00,0.88015,0.88015,0.8801,0.8801,4800000.0
2009-05-26 01:46:00,0.88015,0.88015,0.88015,0.88015,3200000.0
2009-05-26 01:47:00,0.88015,0.8802,0.88015,0.88015,4800000.0
2009-05-26 01:48:00,0.8801,0.8803,0.88,0.8803,37400000.0
2009-05-26 01:49:00,0.8803,0.88035,0.8803,0.8803,14800000.0
2009-05-26 01:50:00,0.88025,0.88035,0.88025,0.88035,9800000.0
2009-05-26 01:51:00,0.88035,0.88045,0.88025,0.88035,47000000.0
2009-05-26 01:52:00,0.88045,0.88045,0.8804,0.88045,23200000.0
2009-05-26 01:53:00,0.88045,0.88045,0.88035,0.88035,17800000.0
2009-05-26 01:54:00,0.88035,0.8804,0.88025,0.8804,63200000.0
2009-05-26 01:55:00,0.8804,0.8804,0.88025,0.88035,11200000.0
2009-05-26 01:56:00,0.88035,0.88045,0.88025,0.8803,63400000.0
2009-05-26 01:57:00,0.8803,0.8803,0.8803,0.8803,1000000.0
2009-05-26 01:58:00,0.88025,0.8803,0.88025,0.8803,9200000.0
2009-05-26 01:59:00,0.8803,0.8804,0.8803,0.8804,23000000.0
2009-05-26 02:00:00,0.88035,0.88035,0.88025,0.88025,63000000.0
2009-05-26 02:01:00,0.88025,0.88035,0.88025,0.88035,118200000.0
2009-05-26 02:02:00,0.88035,0.8804,0.88035,0.88035,30000000.0
2009-05-26 02:03:00,0.88035,0.88035,0.8803,0.8803,25600000.0
2009-05-26 02:04:00,0.8803,0.88045,0.88025,0.88045,55400000.0
2009-05-26 02:05:00,0.8804,0.8806,0.88035,0.88055,141600000.0
2009-05-26 02:06:00,0.8805,0.8807,0.8805,0.8806,68600000.0
2009-05-26 02:07:00,0.88065,0.8808,0.88055,0.8807,83400000.0
2009-05-26 02:08:00,0.88065,0.8807,0.8804,0.88065,44000000.0
2009-05-26 02:09:00,0.88055,0.88065,0.88055,0.8806,13400000.0
2009-05-26 02:10:00,0.8805,0.88065,0.8805,0.8806,75800000.0
2009-05-26 02:11:00,0.8806,0.88065,0.8805,0.88055,47600000.0
2009-05-26 02:12:00,0.8806,0.8806,0.88045,0.8805,130600000.0
2009-05-26 02:13:00,0.88075,0.88085,0.8806,0.8808,144800000.0
2009-05-26 02:14:00,0.88085,0.88085,0.88045,0.88055,153000000.0
2009-05-26 02:15:00,0.88055,0.88065,0.8805,0.88065,88400000.0
2009-05-26 02:16:00,0.8807,0.88085,0.8807,0.88075,177600000.0
2009-05-26 02:17:00,0.88075,0.88085,0.88075,0.88085,94800000.0
2009-05-26 02:18:00,0.88085,0.88085,0.8806,0.88065,116200000.0
2009-05-26 02:19:00,0.88065,0.8807,0.8804,0.88045,150200000.0
2009-05-26 02:20:00,0.8804,0.88055,0.8804,0.8805,76600000.0
2009-05-26 02:21:00,0.8805,0.8805,0.88035,0.8805,39000000.0
2009-05-26 02:22:00,0.8805,0.8805,0.8805,0.8805,13600000.0
2009-05-26 02:23:00,0.8805,0.88055,0.8805,0.8805,20600000.0
2009-05-26 02:24:00,0.8805,0.8807,0.8805,0.8807,35200000.0
2009-05-26 02:25:00,0.88065,0.8808,0.88065,0.88065,46200000.0
2009-05-26 02:26:00,0.88065,0.88065,0.88055,0.88055,99000000.0
2009-05-26 02:27:00,0.8806,0.8806,0.8805,0.8805,24400000.0
2009-05-26 02:28:00,0.8805,0.88055,0.8805,0.8805,67600000.0
2009-05-26 02:29:00,0.8805,0.8805,0.8805,0.8805,8200000.0
2009-05-26 02:30:00,0.8805,0.8806,0.8805,0.88055,35400000.0
2009-05-26 02:31:00,0.88065,0.88065,0.8805,0.88055,16200000.0
2009-05-26 02:32:00,0.8806,0.8808,0.8805,0.8807,45200000.0
2009-05-26 02:33:00,0.8807,0.88075,0.8805,0.8805,89000000.0
2009-05-26 02:34:00,0.8805,0.8805,0.8804,0.8804,45600000.0
2009-05-26 02:35:00,0.8804,0.88045,0.8802,0.8802,55400000.0
2009-05-26 02:36:00,0.8802,0.88045,0.8802,0.88045,36000000.0
2009-05-26 02:37:00,0.88045,0.8805,0.88035,0.8804,40600000.0
2009-05-26 02:38:00,0.8804,0.88055,0.88035,0.8805,20800000.0
2009-05-26 02:39:00,0.8804,0.88045,0.88035,0.88035,62000000.0
2009-05-26 02:40:00,0.88035,0.8805,0.88035,0.8804,23200000.0
2009-05-26 02:41:00,0.88045,0.8805,0.88035,0.8804,40200000.0
2009-05-26 02:42:00,0.88045,0.8805,0.88,0.88025,162800000.0
2009-05-26 02:43:00,0.88025,0.88045,0.88025,0.8804,259000000.0
2009-05-26 02:44:00,0.8804,0.88045,0.8804,0.88045,94000000.0
2009-05-26 02:45:00,0.8804,0.88045,0.8802,0.8802,152400000.0
2009-05-26 02:46:00,0.8802,0.88025,0.87985,0.88015,243800001.0
2009-05-26 02:47:00,0.8802,0.88025,0.8799,0.8801,202600000.0
2009-05-26 02:48:00,0.8801,0.8802,0.8799,0.8801,116200000.0
2009-05-26 02:49:00,0.8801,0.88055,0.8801,0.88035,97400000.0
2009-05-26 02:50:00,0.88035,0.88045,0.88035,0.8804,38000000.0
2009-05-26 02:51:00,0.88035,0.8805,0.8802,0.8804,148200000.0
2009-05-26 02:52:00,0.8804,0.8806,0.8804,0.8805,118000000.0
2009-05-26 02:53:00,0.8805,0.8806,0.8803,0.88045,90800000.0
2009-05-26 02:54:00,0.88055,0.88065,0.88025,0.88065,120200000.0
2009-05-26 02:55:00,0.88065,0.88065,0.8804,0.8805,103600000.0
2009-05-26 02:56:00,0.8805,0.8805,0.88035,0.88035,37200000.0
2009-05-26 02:57:00,0.88035,0.88035,0.88,0.88025,195400000.0
2009-05-26 02:58:00,0.88025,0.8803,0.88005,0.8801,90200000.0
2009-05-26 02:59:00,0.8802,0.88025,0.87985,0.87985,95400000.0
2009-05-26 03:00:00,0.87985,0.8801,0.8798,0.88,159800000.0
2009-05-26 03:01:00,0.87995,0.8803,0.8798,0.87995,163800000.0
2009-05-26 03:02:00,0.8799,0.88,0.8796,0.8797,152800000.0
2009-05-26 03:03:00,0.8797,0.8798,0.8797,0.8797,136000000.0
2009-05-26 03:04:00,0.8797,0.8799,0.8797,0.8799,131600000.0
2009-05-26 03:05:00,0.8799,0.8799,0.87975,0.8798,106400000.0
2009-05-26 03:06:00,0.8798,0.8799,0.8798,0.8799,82200000.0
2009-05-26 03:07:00,0.8799,0.88,0.8798,0.88,117200000.0
2009-05-26 03:08:00,0.88005,0.88025,0.87995,0.8801,162800000.0
2009-05-26 03:09:00,0.88025,0.8803,0.88015,0.8802,105600000.0
2009-05-26 03:10:00,0.8803,0.88045,0.88,0.8801,104200000.0
2009-05-26 03:11:00,0.8801,0.8802,0.88,0.8802,79600000.0
2009-05-26 03:12:00,0.88025,0.8803,0.8802,0.8803,37200000.0
2009-05-26 03:13:00,0.8803,0.88035,0.87985,0.8799,100700000.0
2009-05-26 03:14:00,0.87985,0.88,0.8797,0.88,164300000.0
2009-05-26 03:15:00,0.88,0.8801,0.8798,0.87995,62800000.0
2009-05-26 03:16:00,0.8799,0.8799,0.87965,0.87975,270400000.0
2009-05-26 03:17:00,0.87975,0.8798,0.87965,0.87965,134400000.0
2009-05-26 03:18:00,0.87965,0.87985,0.87965,0.87975,155600000.0
2009-05-26 03:19:00,0.87975,0.8799,0.87965,0.8798,203200000.0
2009-05-26 03:20:00,0.8798,0.87995,0.8797,0.8797,127600000.0
2009-05-26 03:21:00,0.8798,0.87995,0.8798,0.8799,64800000.0
2009-05-26 03:22:00,0.87985,0.8799,0.87975,0.87975,65400000.0
2009-05-26 03:23:00,0.87975,0.87975,0.8795,0.87955,81200000.0
2009-05-26 03:24:00,0.8795,0.87955,0.87945,0.8795,98600000.0
2009-05-26 03:25:00,0.8795,0.8795,0.87945,0.8795,16000000.0
2009-05-26 03:26:00,0.8795,0.8795,0.8795,0.8795,17000000.0
2009-05-26 03:27:00,0.8795,0.87965,0.8795,0.87955,136800000.0
2009-05-26 03:28:00,0.87955,0.8797,0.87955,0.8796,188000000.0
2009-05-26 03:29:00,0.8797,0.8798,0.87965,0.8797,118000000.0
2009-05-26 03:30:00,0.8798,0.8798,0.8796,0.8796,126200000.0
2009-05-26 03:31:00,0.8796,0.8796,0.87955,0.8796,13000000.0
2009-05-26 03:32:00,0.8796,0.87975,0.87955,0.8796,171800000.0
2009-05-26 03:33:00,0.87965,0.87965,0.87925,0.87935,173900000.0
2009-05-26 03:34:00,0.8793,0.8796,0.8793,0.87945,298000000.0
2009-05-26 03:35:00,0.8794,0.8796,0.8793,0.87945,255800000.0
2009-05-26 03:36:00,0.87945,0.87955,0.8793,0.8793,98200000.0
2009-05-26 03:37:00,0.8793,0.8794,0.8793,0.87935,108200000.0
2009-05-26 03:38:00,0.8793,0.8794,0.8793,0.8793,100200000.0
2009-05-26 03:39:00,0.87925,0.8796,0.87925,0.8796,40600000.0
2009-05-26 03:40:00,0.87955,0.87955,0.87935,0.87935,67800000.0
2009-05-26 03:41:00,0.87935,0.8795,0.8793,0.87945,116200000.0
2009-05-26 03:42:00,0.8795,0.87965,0.8794,0.8796,201600000.0
2009-05-26 03:43:00,0.8796,0.8796,0.87935,0.87935,103400000.0
2009-05-26 03:44:00,0.87935,0.87975,0.8793,0.87965,131600000.0
2009-05-26 03:45:00,0.87965,0.87965,0.8795,0.8795,79000000.0
2009-05-26 03:46:00,0.8795,0.87955,0.8794,0.87945,102000000.0
2009-05-26 03:47:00,0.8793,0.87955,0.8793,0.87935,194000000.0
2009-05-26 03:48:00,0.87935,0.87935,0.879,0.87905,153500000.0
2009-05-26 03:49:00,0.87905,0.8793,0.87905,0.87915,222800000.0
2009-05-26 03:50:00,0.8791,0.8795,0.8791,0.8795,97400000.0
2009-05-26 03:51:00,0.87945,0.8796,0.87915,0.87915,115800000.0
2009-05-26 03:52:00,0.8792,0.8799,0.87915,0.8796,193800000.0
2009-05-26 03:53:00,0.8796,0.8798,0.8793,0.87945,139600000.0
2009-05-26 03:54:00,0.8795,0.8799,0.8795,0.87965,84800000.0
2009-05-26 03:55:00,0.87965,0.8799,0.87955,0.87975,134000000.0
2009-05-26 03:56:00,0.87975,0.88015,0.87945,0.87955,189200000.0
2009-05-26 03:57:00,0.87955,0.87975,0.87955,0.87975,51600000.0
2009-05-26 03:58:00,0.8797,0.88025,0.87965,0.88015,53400000.0
2009-05-26 03:59:00,0.88025,0.88035,0.8798,0.87985,142600000.0
2009-05-26 04:00:00,0.8798,0.8801,0.8798,0.87995,79400000.0
2009-05-26 04:01:00,0.88,0.8802,0.87995,0.88005,61000000.0
2009-05-26 04:02:00,0.88015,0.88015,0.88005,0.88005,4600000.0
2009-05-26 04:03:00,0.88005,0.8802,0.88005,0.88015,25200000.0
2009-05-26 04:04:00,0.88015,0.8802,0.87995,0.88005,51400000.0
2009-05-26 04:05:00,0.88005,0.88005,0.87995,0.87995,30600000.0
2009-05-26 04:06:00,0.8799,0.88025,0.8799,0.88,120400000.0
2009-05-26 04:07:00,0.88,0.88,0.87985,0.87985,43000000.0
2009-05-26 04:08:00,0.87985,0.8799,0.8798,0.8799,31800000.0
2009-05-26 04:09:00,0.8799,0.8799,0.8798,0.87985,76400000.0
2009-05-26 04:10:00,0.8799,0.88,0.87985,0.8799,36400000.0
2009-05-26 04:11:00,0.87995,0.88,0.8799,0.8799,15800000.0
2009-05-26 04:12:00,0.88,0.88015,0.88,0.88005,38000000.0
2009-05-26 04:13:00,0.88005,0.88005,0.88,0.88005,30600000.0
2009-05-26 04:14:00,0.88005,0.88015,0.88005,0.88005,52000000.0
2009-05-26 04:15:00,0.8801,0.8802,0.8799,0.88015,149600000.0
2009-05-26 04:16:00,0.88005,0.88005,0.8798,0.88005,189800000.0
2009-05-26 04:17:00,0.8802,0.88025,0.8798,0.88015,114200000.0
2009-05-26 04:18:00,0.88005,0.8803,0.87995,0.88015,150400000.0
2009-05-26 04:19:00,0.8802,0.8802,0.8801,0.88015,17600000.0
2009-05-26 04:20:00,0.88015,0.88025,0.88005,0.8801,24800000.0
2009-05-26 04:21:00,0.88,0.8801,0.87985,0.87985,15200000.0
2009-05-26 04:22:00,0.88005,0.8802,0.87985,0.87985,52800000.0
2009-05-26 04:23:00,0.87985,0.88,0.87985,0.88,44000000.0
2009-05-26 04:24:00,0.88,0.88015,0.87985,0.88005,94200000.0
2009-05-26 04:25:00,0.88,0.88,0.8797,0.8798,89200000.0
2009-05-26 04:26:00,0.8798,0.88,0.87975,0.8798,48200000.0
2009-05-26 04:27:00,0.8798,0.8798,0.8798,0.8798,5600000.0
2009-05-26 04:28:00,0.8798,0.8798,0.8797,0.87975,41200000.0
2009-05-26 04:29:00,0.87975,0.8798,0.87945,0.8797,57800000.0
2009-05-26 04:30:00,0.8797,0.87975,0.87955,0.87955,82200000.0
2009-05-26 04:31:00,0.8796,0.8796,0.8795,0.8795,38800000.0
2009-05-26 04:32:00,0.87955,0.87975,0.8794,0.8796,135800000.0
2009-05-26 04:33:00,0.87955,0.8797,0.87955,0.8797,49200000.0
2009-05-26 04:34:00,0.8797,0.87975,0.87945,0.87965,123600000.0
2009-05-26 04:35:00,0.87965,0.87975,0.87965,0.87975,11200000.0
2009-05-26 04:36:00,0.8797,0.87975,0.87965,0.8797,71600000.0
2009-05-26 04:37:00,0.8796,0.8797,0.8796,0.8797,40600000.0
2009-05-26 04:38:00,0.8797,0.87975,0.8796,0.87965,46000000.0
2009-05-26 04:39:00,0.8797,0.87975,0.8796,0.87965,31400000.0
2009-05-26 04:40:00,0.8796,0.8796,0.8794,0.8794,68800000.0
2009-05-26 04:41:00,0.8794,0.8798,0.8794,0.8795,122600000.0
2009-05-26 04:42:00,0.87955,0.87975,0.87955,0.8797,34200000.0
2009-05-26 04:43:00,0.8796,0.8797,0.87955,0.8796,25600000.0
2009-05-26 04:44:00,0.8796,0.87965,0.8796,0.8796,21400000.0
2009-05-26 04:45:00,0.8796,0.8798,0.8795,0.87965,101400000.0
2009-05-26 04:46:00,0.8795,0.8798,0.8795,0.8796,58800000.0
2009-05-26 04:47:00,0.8796,0.87985,0.87955,0.87975,43600000.0
2009-05-26 04:48:00,0.87965,0.8798,0.87965,0.87975,35600000.0
2009-05-26 04:49:00,0.87975,0.87985,0.87975,0.8798,19200000.0
2009-05-26 04:50:00,0.87975,0.87985,0.87975,0.87985,23000000.0
2009-05-26 04:51:00,0.87975,0.87985,0.87965,0.8797,48800000.0
2009-05-26 04:52:00,0.87965,0.8798,0.8796,0.87975,27000000.0
2009-05-26 04:53:00,0.87975,0.88005,0.87975,0.88005,30800000.0
2009-05-26 04:54:00,0.88,0.88,0.87965,0.88,104200000.0
2009-05-26 04:55:00,0.8801,0.8801,0.8799,0.8799,37000000.0
2009-05-26 04:56:00,0.87995,0.87995,0.87985,0.87985,24600000.0
2009-05-26 04:57:00,0.8798,0.8799,0.8798,0.87985,97400000.0
2009-05-26 04:58:00,0.87985,0.87985,0.8797,0.8797,39000000.0
2009-05-26 04:59:00,0.8797,0.8798,0.87945,0.87945,51600000.0
2009-05-26 05:00:00,0.87945,0.8797,0.87925,0.8793,125400000.0
2009-05-26 05:01:00,0.8793,0.8795,0.87925,0.8795,65400000.0
2009-05-26 05:02:00,0.8795,0.87955,0.87945,0.8795,71400000.0
2009-05-26 05:03:00,0.8795,0.8796,0.8795,0.8796,25200000.0
2009-05-26 05:04:00,0.8796,0.8796,0.8795,0.8796,12200000.0
2009-05-26 05:05:00,0.8796,0.8797,0.8796,0.8797,48000000.0
2009-05-26 05:06:00,0.8797,0.8797,0.8797,0.8797,1600000.0
2009-05-26 05:07:00,0.87975,0.87975,0.87965,0.8797,59000000.0
2009-05-26 05:08:00,0.8797,0.87975,0.8797,0.8797,9800000.0
2009-05-26 05:09:00,0.87975,0.87975,0.87965,0.87965,12800000.0
2009-05-26 05:10:00,0.87965,0.8797,0.87945,0.87955,151000000.0
2009-05-26 05:11:00,0.87955,0.8796,0.87945,0.8795,17000000.0
2009-05-26 05:12:00,0.87955,0.87955,0.8795,0.87955,31800000.0
2009-05-26 05:13:00,0.87955,0.8796,0.8795,0.87955,32800000.0
2009-05-26 05:14:00,0.87955,0.8796,0.87945,0.87955,29800000.0
2009-05-26 05:15:00,0.8796,0.8796,0.87945,0.8795,79200000.0
2009-05-26 05:16:00,0.87955,0.8796,0.8795,0.87955,38800000.0
2009-05-26 05:17:00,0.87955,0.87955,0.87945,0.8795,59400000.0
2009-05-26 05:18:00,0.8796,0.8796,0.87955,0.87955,23800000.0
2009-05-26 05:19:00,0.8796,0.87965,0.8795,0.87955,63400000.0
2009-05-26 05:20:00,0.87955,0.87955,0.8795,0.87955,43800000.0
2009-05-26 05:21:00,0.8795,0.8795,0.8795,0.8795,2200000.0
2009-05-26 05:22:00,0.8795,0.8796,0.8795,0.87955,20400000.0
2009-05-26 05:23:00,0.87955,0.8797,0.87955,0.8797,16800000.0
2009-05-26 05:24:00,0.87975,0.87975,0.87965,0.87965,11400000.0
2009-05-26 05:25:00,0.8797,0.87975,0.8797,0.8797,23400000.0
2009-05-26 05:26:00,0.8797,0.8797,0.8796,0.87965,13800000.0
2009-05-26 05:27:00,0.8796,0.8796,0.8796,0.8796,36400000.0
2009-05-26 05:28:00,0.87965,0.8797,0.87965,0.8797,4200000.0
2009-05-26 05:29:00,0.87965,0.8797,0.87955,0.87965,55000000.0
2009-05-26 05:30:00,0.87965,0.8797,0.87965,0.87965,11200000.0
2009-05-26 05:31:00,0.8797,0.8797,0.8796,0.8796,28400000.0
2009-05-26 05:32:00,0.87965,0.8797,0.8796,0.8796,44800000.0
2009-05-26 05:33:00,0.8796,0.8796,0.8796,0.8796,18600000.0
2009-05-26 05:34:00,0.8795,0.87975,0.8795,0.8796,67800000.0
2009-05-26 05:35:00,0.87955,0.8797,0.87955,0.8797,53400000.0
2009-05-26 05:36:00,0.8797,0.8797,0.8797,0.8797,18800000.0
2009-05-26 05:37:00,0.8797,0.8797,0.8797,0.8797,11800000.0
2009-05-26 05:38:00,0.8797,0.8798,0.8797,0.8797,31200000.0
2009-05-26 05:39:00,0.8798,0.8799,0.87975,0.8798,36000000.0
2009-05-26 05:40:00,0.8798,0.87985,0.8798,0.8798,44400000.0
2009-05-26 05:41:00,0.8798,0.8798,0.87965,0.8797,70800000.0
2009-05-26 05:42:00,0.8797,0.87975,0.8797,0.8797,8600000.0
2009-05-26 05:43:00,0.87965,0.8797,0.87965,0.8797,16600000.0
2009-05-26 05:44:00,0.8797,0.87975,0.87965,0.8797,26600000.0
2009-05-26 05:45:00,0.8797,0.87975,0.8796,0.8796,22800000.0
2009-05-26 05:46:00,0.8796,0.8796,0.8795,0.8796,56600000.0
2009-05-26 05:47:00,0.8799,0.88015,0.8798,0.8798,252800000.0
2009-05-26 05:48:00,0.8798,0.8799,0.87975,0.8799,83600000.0
2009-05-26 05:49:00,0.87985,0.88,0.87985,0.87985,93200000.0
2009-05-26 05:50:00,0.87985,0.8799,0.87985,0.87985,60800000.0
2009-05-26 05:51:00,0.87985,0.88,0.87985,0.87995,61200000.0
2009-05-26 05:52:00,0.8799,0.87995,0.8797,0.87995,79200000.0
2009-05-26 05:53:00,0.87995,0.88005,0.8799,0.87995,39600000.0
2009-05-26 05:54:00,0.87995,0.8801,0.87975,0.87985,229600000.0
2009-05-26 05:55:00,0.88,0.88,0.8796,0.8799,120200000.0
2009-05-26 05:56:00,0.8799,0.8799,0.87975,0.87985,38800000.0
2009-05-26 05:57:00,0.87985,0.88,0.87975,0.8798,100600000.0
2009-05-26 05:58:00,0.8798,0.87985,0.87975,0.87975,33400000.0
2009-05-26 05:59:00,0.8796,0.87985,0.8796,0.8798,157000000.0
2009-05-26 06:00:00,0.8798,0.87995,0.87975,0.87975,237600000.0
2009-05-26 06:01:00,0.8798,0.8798,0.8798,0.8798,15800000.0
2009-05-26 06:02:00,0.8798,0.87985,0.8797,0.8797,63800000.0
2009-05-26 06:03:00,0.8797,0.8797,0.8796,0.8796,84600000.0
2009-05-26 06:04:00,0.8796,0.8797,0.8795,0.87965,34400000.0
2009-05-26 06:05:00,0.87965,0.8799,0.8794,0.87985,67800000.0
2009-05-26 06:06:00,0.87985,0.87985,0.8797,0.8798,70600000.0
2009-05-26 06:07:00,0.8798,0.87985,0.8796,0.8797,89800000.0
2009-05-26 06:08:00,0.8797,0.87975,0.87965,0.8797,20200000.0
2009-05-26 06:09:00,0.87975,0.8798,0.8796,0.87975,37800000.0
2009-05-26 06:10:00,0.8797,0.87975,0.87965,0.87975,42400000.0
2009-05-26 06:11:00,0.8797,0.87975,0.87965,0.87975,16800000.0
2009-05-26 06:12:00,0.8797,0.87975,0.87965,0.8797,18000000.0
2009-05-26 06:13:00,0.8797,0.8797,0.8796,0.87965,34200000.0
2009-05-26 06:14:00,0.8797,0.8797,0.8796,0.87965,22400000.0
2009-05-26 06:15:00,0.8797,0.8797,0.8796,0.8797,28400000.0
2009-05-26 06:16:00,0.8797,0.8797,0.87965,0.87965,6000000.0
2009-05-26 06:17:00,0.87965,0.8797,0.8796,0.87965,20200000.0
2009-05-26 06:18:00,0.8797,0.8797,0.8796,0.8796,24800000.0
2009-05-26 06:19:00,0.8796,0.87985,0.8796,0.8797,72600000.0
2009-05-26 06:20:00,0.8797,0.8797,0.8796,0.8796,30600000.0
2009-05-26 06:21:00,0.8795,0.8796,0.8795,0.8796,4800000.0
2009-05-26 06:22:00,0.87955,0.8797,0.87955,0.8797,42200000.0
2009-05-26 06:23:00,0.8797,0.8797,0.87955,0.8796,102000000.0
2009-05-26 06:24:00,0.87965,0.8797,0.8795,0.87955,94000000.0
2009-05-26 06:25:00,0.8795,0.8797,0.8795,0.87965,22700000.0
2009-05-26 06:26:00,0.8797,0.8797,0.8793,0.8796,80600000.0
2009-05-26 06:27:00,0.8795,0.87955,0.8794,0.87955,56600000.0
2009-05-26 06:28:00,0.87955,0.8796,0.87935,0.8794,140200000.0
2009-05-26 06:29:00,0.8794,0.8794,0.87935,0.8794,24800000.0
2009-05-26 06:30:00,0.8794,0.8796,0.8794,0.8796,66200000.0
2009-05-26 06:31:00,0.8796,0.8796,0.8795,0.8795,35600000.0
2009-05-26 06:32:00,0.8795,0.8795,0.8795,0.8795,7800000.0
2009-05-26 06:33:00,0.8795,0.8796,0.8795,0.8796,10800000.0
2009-05-26 06:34:00,0.87955,0.87955,0.87955,0.87955,1600000.0
2009-05-26 06:35:00,0.87955,0.8796,0.87935,0.8795,92600000.0
2009-05-26 06:36:00,0.87935,0.8795,0.87935,0.87935,37600000.0
2009-05-26 06:37:00,0.8794,0.87945,0.87925,0.87925,40400000.0
2009-05-26 06:38:00,0.87925,0.8794,0.87925,0.87925,15800000.0
2009-05-26 06:39:00,0.8793,0.87945,0.87915,0.8792,61800000.0
2009-05-26 06:40:00,0.8792,0.87925,0.87905,0.8792,166800000.0
2009-05-26 06:41:00,0.87925,0.8793,0.8792,0.87925,18000000.0
2009-05-26 06:42:00,0.8793,0.8793,0.8792,0.87925,15400000.0
2009-05-26 06:43:00,0.8793,0.87945,0.8793,0.87945,12600000.0
2009-05-26 06:44:00,0.8795,0.8799,0.87945,0.87965,130200001.0
2009-05-26 06:45:00,0.87965,0.8798,0.8796,0.8797,27800000.0
2009-05-26 06:46:00,0.87965,0.8797,0.87965,0.87965,17800000.0
2009-05-26 06:47:00,0.8797,0.8797,0.8797,0.8797,1600000.0
2009-05-26 06:48:00,0.87965,0.8797,0.8796,0.8796,16600000.0
2009-05-26 06:49:00,0.87975,0.8798,0.87945,0.8796,65400000.0
2009-05-26 06:50:00,0.8795,0.8797,0.8795,0.8797,136200000.0
2009-05-26 06:51:00,0.87965,0.87965,0.87945,0.8795,87200000.0
2009-05-26 06:52:00,0.87945,0.87975,0.87945,0.8797,75200000.0
2009-05-26 06:53:00,0.87965,0.87965,0.8795,0.8795,37600000.0
2009-05-26 06:54:00,0.87955,0.87965,0.87945,0.87965,41000000.0
2009-05-26 06:55:00,0.87965,0.87965,0.87955,0.87955,11800000.0
2009-05-26 06:56:00,0.87955,0.87965,0.8795,0.87955,44800000.0
2009-05-26 06:57:00,0.8795,0.8796,0.8795,0.8795,30000000.0
2009-05-26 06:58:00,0.8795,0.8795,0.8794,0.8794,36200000.0
2009-05-26 06:59:00,0.8794,0.8795,0.87935,0.8795,29400000.0
2009-05-26 07:00:00,0.87945,0.8796,0.87945,0.87945,60600000.0
2009-05-26 07:01:00,0.87945,0.87955,0.8793,0.8793,21900000.0
2009-05-26 07:02:00,0.8793,0.8794,0.8793,0.8793,34200000.0
2009-05-26 07:03:00,0.8794,0.8795,0.87935,0.87935,59200000.0
2009-05-26 07:04:00,0.8794,0.8794,0.8794,0.8794,4600000.0
2009-05-26 07:05:00,0.8794,0.87955,0.87935,0.8795,64200000.0
2009-05-26 07:06:00,0.8795,0.8795,0.87945,0.8795,34400000.0
2009-05-26 07:07:00,0.8795,0.8795,0.8793,0.8793,53600000.0
2009-05-26 07:08:00,0.8794,0.8795,0.8794,0.87945,38800000.0
2009-05-26 07:09:00,0.87945,0.8795,0.87945,0.8795,28000000.0
2009-05-26 07:10:00,0.8795,0.8795,0.87945,0.87945,14200000.0
2009-05-26 07:11:00,0.8795,0.8795,0.87945,0.8795,19800000.0
2009-05-26 07:12:00,0.8795,0.87955,0.87945,0.8795,51600000.0
2009-05-26 07:13:00,0.8795,0.8795,0.8795,0.8795,21000000.0
2009-05-26 07:14:00,0.8795,0.8795,0.87945,0.8795,15800000.0
2009-05-26 07:15:00,0.8795,0.8795,0.87945,0.8795,23800000.0
2009-05-26 07:16:00,0.8795,0.8795,0.87945,0.87945,18800000.0
2009-05-26 07:17:00,0.87945,0.8795,0.87945,0.8795,19200000.0
2009-05-26 07:18:00,0.8795,0.8795,0.8795,0.8795,4000000.0
2009-05-26 07:19:00,0.8795,0.8795,0.8795,0.8795,3000000.0
2009-05-26 07:20:00,0.8795,0.8795,0.8795,0.8795,5000000.0
2009-05-26 07:21:00,0.8795,0.8795,0.8795,0.8795,9000000.0
2009-05-26 07:22:00,0.8795,0.8795,0.8795,0.8795,3000000.0
2009-05-26 07:23:00,0.8795,0.8795,0.8795,0.8795,9000000.0
2009-05-26 07:24:00,0.8795,0.8795,0.8795,0.8795,6000000.0
2009-05-26 07:25:00,0.8795,0.8795,0.8794,0.8795,17160000.0
2009-05-26 07:26:00,0.8794,0.8795,0.8794,0.8795,16600000.0
2009-05-26 07:27:00,0.8795,0.8795,0.8795,0.8795,16400000.0
2009-05-26 07:28:00,0.87945,0.8795,0.8794,0.8794,13080000.0
2009-05-26 07:29:00,0.8795,0.8795,0.8794,0.8795,11160000.0
2009-05-26 07:30:00,0.87935,0.8795,0.87925,0.87925,54680000.0
2009-05-26 07:31:00,0.8793,0.87935,0.8792,0.87935,105400000.0
2009-05-26 07:32:00,0.87935,0.87935,0.87925,0.87935,50000000.0
2009-05-26 07:33:00,0.87935,0.87945,0.87925,0.8793,137400000.0
2009-05-26 07:34:00,0.8793,0.8794,0.8793,0.87935,65600000.0
2009-05-26 07:35:00,0.87935,0.8794,0.87925,0.87935,45200000.0
2009-05-26 07:36:00,0.87935,0.8794,0.87925,0.87935,73000000.0
2009-05-26 07:37:00,0.8794,0.87945,0.87915,0.8793,55600000.0
2009-05-26 07:38:00,0.8793,0.8795,0.87925,0.87925,104000000.0
2009-05-26 07:39:00,0.8793,0.8797,0.8793,0.87955,67400000.0
2009-05-26 07:40:00,0.87955,0.8796,0.87945,0.87945,169000000.0
2009-05-26 07:41:00,0.8794,0.8796,0.8794,0.87945,83200000.0
2009-05-26 07:42:00,0.87945,0.8796,0.87935,0.8794,97600000.0
2009-05-26 07:43:00,0.87945,0.8796,0.87935,0.8794,85000000.0
2009-05-26 07:44:00,0.87935,0.87935,0.87925,0.8793,43000000.0
2009-05-26 07:45:00,0.8793,0.8795,0.87925,0.8794,76000000.0
2009-05-26 07:46:00,0.87935,0.87935,0.8791,0.87925,131600000.0
2009-05-26 07:47:00,0.87925,0.87935,0.87915,0.87915,74400000.0
2009-05-26 07:48:00,0.8791,0.87925,0.87905,0.8791,87800000.0
2009-05-26 07:49:00,0.8791,0.8791,0.8788,0.8789,120300000.0
2009-05-26 07:50:00,0.8789,0.87905,0.8789,0.879,130200000.0
2009-05-26 07:51:00,0.879,0.879,0.8789,0.879,180400000.0
2009-05-26 07:52:00,0.87895,0.87935,0.8789,0.87925,157400000.0
2009-05-26 07:53:00,0.87925,0.87925,0.87905,0.8791,97200000.0
2009-05-26 07:54:00,0.8791,0.8792,0.87905,0.8791,92800000.0
2009-05-26 07:55:00,0.87905,0.87905,0.8787,0.87875,215000000.0
2009-05-26 07:56:00,0.87885,0.8789,0.87865,0.8787,326800001.0
2009-05-26 07:57:00,0.8787,0.8787,0.8786,0.8786,552200002.0
2009-05-26 07:58:00,0.8786,0.87865,0.8783,0.87855,576299996.0
2009-05-26 07:59:00,0.8786,0.8787,0.87815,0.87825,395800000.0
2009-05-26 08:00:00,0.87825,0.87825,0.87755,0.87765,308600000.0
2009-05-26 08:01:00,0.87765,0.8781,0.8776,0.878,221200000.0
2009-05-26 08:02:00,0.878,0.878,0.8776,0.87785,202800000.0
2009-05-26 08:03:00,0.87765,0.8778,0.87755,0.8776,113600000.0
2009-05-26 08:04:00,0.8776,0.87785,0.8776,0.87765,163300000.0
2009-05-26 08:05:00,0.8776,0.8778,0.8774,0.8775,267600000.0
2009-05-26 08:06:00,0.8775,0.8778,0.8775,0.87755,160400000.0
2009-05-26 08:07:00,0.8775,0.87755,0.8773,0.87745,71600000.0
2009-05-26 08:08:00,0.8775,0.87765,0.8775,0.8775,300600000.0
2009-05-26 08:09:00,0.8775,0.8777,0.8775,0.8776,32800000.0
2009-05-26 08:10:00,0.8776,0.8777,0.8775,0.87755,308400000.0
2009-05-26 08:11:00,0.8776,0.87765,0.87745,0.87745,79600000.0
2009-05-26 08:12:00,0.87745,0.8776,0.87745,0.8776,122200000.0
2009-05-26 08:13:00,0.87755,0.8776,0.87745,0.87755,173600000.0
2009-05-26 08:14:00,0.87755,0.87775,0.87755,0.87775,175000000.0
2009-05-26 08:15:00,0.87775,0.87795,0.8776,0.8779,170400000.0
2009-05-26 08:16:00,0.8779,0.8785,0.8779,0.8784,125600000.0
2009-05-26 08:17:00,0.8784,0.8784,0.878,0.878,266200000.0
2009-05-26 08:18:00,0.87805,0.8782,0.878,0.87805,168200000.0
2009-05-26 08:19:00,0.8781,0.8782,0.878,0.878,141600000.0
2009-05-26 08:20:00,0.878,0.8781,0.878,0.87805,71800000.0
2009-05-26 08:21:00,0.87805,0.87805,0.878,0.878,167200000.0
2009-05-26 08:22:00,0.878,0.8785,0.87795,0.87835,491400001.0
2009-05-26 08:23:00,0.87835,0.8784,0.8783,0.8783,94200000.0
2009-05-26 08:24:00,0.8783,0.8784,0.8783,0.8783,158800000.0
2009-05-26 08:25:00,0.8783,0.87865,0.8783,0.87845,246800000.0
2009-05-26 08:26:00,0.87845,0.8785,0.8783,0.8784,189400000.0
2009-05-26 08:27:00,0.8784,0.8785,0.8783,0.8783,209200000.0
2009-05-26 08:28:00,0.8783,0.87835,0.87805,0.87805,271399999.0
2009-05-26 08:29:00,0.8782,0.87825,0.87815,0.87815,198400000.0
2009-05-26 08:30:00,0.8782,0.8783,0.8781,0.87825,285600000.0
2009-05-26 08:31:00,0.87825,0.8783,0.8782,0.87825,40600000.0
2009-05-26 08:32:00,0.8783,0.8784,0.8783,0.87835,86800000.0
2009-05-26 08:33:00,0.8783,0.8784,0.87825,0.8784,180200000.0
2009-05-26 08:34:00,0.8784,0.8785,0.8783,0.8784,402400000.0
2009-05-26 08:35:00,0.8784,0.8785,0.8784,0.87845,277400000.0
2009-05-26 08:36:00,0.87845,0.87845,0.87825,0.87825,400000000.0
2009-05-26 08:37:00,0.87825,0.8788,0.8782,0.87875,376000000.0
2009-05-26 08:38:00,0.8788,0.8789,0.87865,0.8787,205200000.0
2009-05-26 08:39:00,0.8787,0.8789,0.87865,0.8789,240000000.0
2009-05-26 08:40:00,0.87905,0.87925,0.8788,0.8788,388600000.0
2009-05-26 08:41:00,0.87895,0.87955,0.87885,0.87955,268700000.0
2009-05-26 08:42:00,0.87955,0.87955,0.8792,0.8793,192200000.0
2009-05-26 08:43:00,0.8793,0.87935,0.87885,0.87905,406000000.0
2009-05-26 08:44:00,0.879,0.87985,0.87895,0.87965,266800000.0
2009-05-26 08:45:00,0.87965,0.8799,0.8796,0.87975,288600000.0
2009-05-26 08:46:00,0.87975,0.88005,0.87965,0.87985,185900000.0
2009-05-26 08:47:00,0.8799,0.8799,0.8794,0.8798,290100000.0
2009-05-26 08:48:00,0.8798,0.87995,0.8796,0.8798,389700000.0
2009-05-26 08:49:00,0.87985,0.8803,0.87965,0.8803,353300000.0
2009-05-26 08:50:00,0.88025,0.88025,0.8797,0.8797,251800000.0
2009-05-26 08:51:00,0.8797,0.87985,0.87965,0.87975,134600000.0
2009-05-26 08:52:00,0.87975,0.87995,0.8797,0.87985,224400000.0
2009-05-26 08:53:00,0.87985,0.87995,0.87965,0.8799,235400000.0
2009-05-26 08:54:00,0.8799,0.88005,0.8794,0.8795,300100000.0
2009-05-26 08:55:00,0.8795,0.87955,0.87935,0.87945,297200000.0
2009-05-26 08:56:00,0.87945,0.87955,0.87945,0.8795,505200000.0
2009-05-26 08:57:00,0.8795,0.8796,0.8795,0.8796,459400000.0
2009-05-26 08:58:00,0.8796,0.87975,0.8795,0.8795,407000000.0
2009-05-26 08:59:00,0.8795,0.87975,0.87925,0.87975,536700000.0
2009-05-26 09:00:00,0.87975,0.87985,0.87955,0.8798,451800000.0
2009-05-26 09:01:00,0.8798,0.8799,0.8796,0.8798,453200000.0
2009-05-26 09:02:00,0.87975,0.8802,0.8797,0.8802,424100000.0
2009-05-26 09:03:00,0.8801,0.8802,0.87995,0.8802,414800000.0
2009-05-26 09:04:00,0.8802,0.8802,0.87995,0.88005,334400000.0
2009-05-26 09:05:00,0.88,0.88005,0.87975,0.87985,198000000.0
2009-05-26 09:06:00,0.87985,0.8799,0.8798,0.87985,151600000.0
2009-05-26 09:07:00,0.8798,0.87985,0.8796,0.8796,152400000.0
2009-05-26 09:08:00,0.8796,0.8798,0.87945,0.8796,453200000.0
2009-05-26 09:09:00,0.87965,0.8798,0.8794,0.87975,432600000.0
2009-05-26 09:10:00,0.87975,0.88005,0.87975,0.88005,274900000.0
2009-05-26 09:11:00,0.88005,0.88005,0.8796,0.87965,498400000.0
2009-05-26 09:12:00,0.87965,0.87985,0.8795,0.87975,470400000.0
2009-05-26 09:13:00,0.8798,0.88035,0.8798,0.8802,371400000.0
2009-05-26 09:14:00,0.8802,0.8802,0.87975,0.8798,354200000.0
2009-05-26 09:15:00,0.8798,0.87995,0.8797,0.87995,199600000.0
2009-05-26 09:16:00,0.87995,0.87995,0.87985,0.87985,150600000.0
2009-05-26 09:17:00,0.87985,0.87985,0.87975,0.87985,278400000.0
2009-05-26 09:18:00,0.87985,0.8799,0.8796,0.87965,352400000.0
2009-05-26 09:19:00,0.87965,0.88035,0.87955,0.88015,616200000.0
2009-05-26 09:20:00,0.88015,0.8805,0.88015,0.8803,311600000.0
2009-05-26 09:21:00,0.88025,0.8804,0.88015,0.8802,429600000.0
2009-05-26 09:22:00,0.8802,0.8803,0.8798,0.87985,279700000.0
2009-05-26 09:23:00,0.8798,0.87985,0.8797,0.87975,277800000.0
2009-05-26 09:24:00,0.87975,0.8798,0.8795,0.87965,404200000.0
2009-05-26 09:25:00,0.8797,0.88,0.8797,0.88,207000000.0
2009-05-26 09:26:00,0.87985,0.8799,0.87975,0.87975,97100000.0
2009-05-26 09:27:00,0.87975,0.87975,0.8795,0.8795,137200000.0
2009-05-26 09:28:00,0.8795,0.87965,0.8795,0.87955,176400000.0
2009-05-26 09:29:00,0.87955,0.8796,0.8793,0.8793,335600000.0
2009-05-26 09:30:00,0.8793,0.87965,0.87925,0.87935,311200000.0
2009-05-26 09:31:00,0.87935,0.87945,0.8793,0.87945,218800000.0
2009-05-26 09:32:00,0.87945,0.8795,0.8793,0.87945,464200000.0
2009-05-26 09:33:00,0.8795,0.8795,0.87945,0.87945,152200000.0
2009-05-26 09:34:00,0.87945,0.8795,0.8794,0.8794,110200000.0
2009-05-26 09:35:00,0.8794,0.87955,0.8794,0.8794,377000000.0
2009-05-26 09:36:00,0.8794,0.8795,0.8792,0.8794,434800000.0
2009-05-26 09:37:00,0.8794,0.8794,0.8792,0.87925,666800000.0
2009-05-26 09:38:00,0.87925,0.87945,0.8792,0.8793,271600000.0
2009-05-26 09:39:00,0.8793,0.8795,0.8793,0.8795,228200000.0
2009-05-26 09:40:00,0.8795,0.8795,0.8795,0.8795,110000000.0
2009-05-26 09:41:00,0.8795,0.8795,0.8794,0.8794,183600000.0
2009-05-26 09:42:00,0.8794,0.87945,0.8794,0.87945,200800000.0
2009-05-26 09:43:00,0.87945,0.8801,0.8794,0.8801,215800000.0
2009-05-26 09:44:00,0.8801,0.88015,0.88,0.88,323000000.0
2009-05-26 09:45:00,0.88,0.8801,0.87995,0.8801,328000000.0
2009-05-26 09:46:00,0.8801,0.8802,0.88005,0.8801,360300000.0
2009-05-26 09:47:00,0.88005,0.8801,0.88,0.88,305800000.0
2009-05-26 09:48:00,0.88,0.88005,0.87995,0.87995,199400000.0
2009-05-26 09:49:00,0.87995,0.88005,0.87985,0.8799,288800000.0
2009-05-26 09:50:00,0.87985,0.88005,0.8798,0.88005,244000000.0
2009-05-26 09:51:00,0.88005,0.8802,0.88005,0.8801,323000000.0
2009-05-26 09:52:00,0.8801,0.8801,0.88005,0.88005,76800000.0
2009-05-26 09:53:00,0.88005,0.8801,0.88,0.88,279200000.0
2009-05-26 09:54:00,0.87995,0.88015,0.8799,0.88005,140400000.0
2009-05-26 09:55:00,0.88005,0.88005,0.87995,0.88,49400000.0
2009-05-26 09:56:00,0.88,0.88005,0.88,0.88,223200000.0
2009-05-26 09:57:00,0.88,0.88,0.88,0.88,49400000.0
2009-05-26 09:58:00,0.88,0.88015,0.88,0.88015,127600000.0
2009-05-26 09:59:00,0.8801,0.8801,0.87975,0.87985,211600000.0
2009-05-26 10:00:00,0.87985,0.87985,0.8796,0.87965,354400000.0
2009-05-26 10:01:00,0.8796,0.8796,0.87945,0.87945,133000000.0
2009-05-26 10:02:00,0.87945,0.8797,0.8794,0.8796,238600000.0
2009-05-26 10:03:00,0.8796,0.87965,0.8796,0.87965,164200000.0
2009-05-26 10:04:00,0.87965,0.8797,0.8795,0.87955,286400000.0
2009-05-26 10:05:00,0.87955,0.87965,0.87925,0.8794,364800000.0
2009-05-26 10:06:00,0.8794,0.87945,0.87905,0.87925,252100001.0
2009-05-26 10:07:00,0.87925,0.87925,0.87885,0.87885,350000000.0
2009-05-26 10:08:00,0.87885,0.879,0.8788,0.879,388400001.0
2009-05-26 10:09:00,0.879,0.8794,0.879,0.87935,727500000.0
2009-05-26 10:10:00,0.8794,0.87945,0.87925,0.87925,341200000.0
2009-05-26 10:11:00,0.87925,0.87935,0.87905,0.8791,440000000.0
2009-05-26 10:12:00,0.8791,0.87915,0.879,0.8791,315500000.0
2009-05-26 10:13:00,0.8791,0.8792,0.87895,0.87915,680199999.0
2009-05-26 10:14:00,0.87915,0.8792,0.8789,0.87895,713000001.0
2009-05-26 10:15:00,0.87895,0.87915,0.8788,0.8791,759200000.0
2009-05-26 10:16:00,0.8791,0.87925,0.879,0.879,758400000.0
2009-05-26 10:17:00,0.879,0.87915,0.87895,0.879,671600002.0
2009-05-26 10:18:00,0.879,0.87915,0.8789,0.87895,201400000.0
2009-05-26 10:19:00,0.87895,0.879,0.87885,0.87885,155000000.0
2009-05-26 10:20:00,0.87885,0.8789,0.8788,0.8789,229000000.0
2009-05-26 10:21:00,0.87885,0.87885,0.8787,0.8787,309200001.0
2009-05-26 10:22:00,0.87875,0.8791,0.87875,0.879,452400000.0
2009-05-26 10:23:00,0.879,0.8791,0.8788,0.8789,443200000.0
2009-05-26 10:24:00,0.8789,0.87905,0.8788,0.87885,445800001.0
2009-05-26 10:25:00,0.87885,0.87925,0.8788,0.8792,514000000.0
2009-05-26 10:26:00,0.8792,0.8793,0.87905,0.8793,338000000.0
2009-05-26 10:27:00,0.8793,0.87935,0.87915,0.87915,188800000.0
2009-05-26 10:28:00,0.87915,0.8793,0.8791,0.8793,285100000.0
2009-05-26 10:29:00,0.87915,0.8792,0.87895,0.87915,491800001.0
2009-05-26 10:30:00,0.87915,0.87915,0.87885,0.87895,397200000.0
2009-05-26 10:31:00,0.87895,0.8791,0.87875,0.87895,331400000.0
2009-05-26 10:32:00,0.87895,0.87895,0.87865,0.87865,620600000.0
2009-05-26 10:33:00,0.87865,0.879,0.87865,0.87875,686600000.0
2009-05-26 10:34:00,0.87875,0.87885,0.8786,0.8787,506400000.0
2009-05-26 10:35:00,0.8787,0.8789,0.8787,0.87885,277400000.0
2009-05-26 10:36:00,0.87885,0.87895,0.87875,0.87885,692200000.0
2009-05-26 10:37:00,0.87885,0.87915,0.87885,0.87915,263800000.0
2009-05-26 10:38:00,0.87915,0.87915,0.87885,0.8789,546000000.0
2009-05-26 10:39:00,0.8789,0.87905,0.8789,0.879,527200000.0
2009-05-26 10:40:00,0.879,0.87925,0.8787,0.8791,672200000.0
2009-05-26 10:41:00,0.8791,0.87915,0.8788,0.879,575000000.0
2009-05-26 10:42:00,0.879,0.8795,0.87895,0.8793,603000000.0
2009-05-26 10:43:00,0.8793,0.8794,0.87915,0.8792,802900000.0
2009-05-26 10:44:00,0.8792,0.87945,0.879,0.87925,814700000.0
2009-05-26 10:45:00,0.87925,0.8793,0.87915,0.87925,546000000.0
2009-05-26 10:46:00,0.87925,0.8793,0.87915,0.87915,522000000.0
2009-05-26 10:47:00,0.87915,0.8794,0.8791,0.8792,514000000.0
2009-05-26 10:48:00,0.87915,0.87935,0.8791,0.8792,602800001.0
2009-05-26 10:49:00,0.8792,0.8794,0.8792,0.8794,576400000.0
2009-05-26 10:50:00,0.8794,0.8794,0.8791,0.87915,744800000.0
2009-05-26 10:51:00,0.87915,0.8793,0.87915,0.87915,626000001.0
2009-05-26 10:52:00,0.87915,0.8792,0.879,0.8791,771200000.0
2009-05-26 10:53:00,0.8791,0.8791,0.87885,0.879,650000003.0
2009-05-26 10:54:00,0.879,0.8792,0.8789,0.8792,493200000.0
2009-05-26 10:55:00,0.87915,0.8793,0.8791,0.8792,460400000.0
2009-05-26 10:56:00,0.8792,0.87925,0.8791,0.87915,634600000.0
2009-05-26 10:57:00,0.87915,0.8792,0.879,0.879,425599999.0
2009-05-26 10:58:00,0.879,0.8791,0.87895,0.8791,170199999.0
2009-05-26 10:59:00,0.8791,0.8797,0.8791,0.8797,544199999.0
2009-05-26 11:00:00,0.87965,0.8799,0.87965,0.87985,543700000.0
2009-05-26 11:01:00,0.87985,0.87995,0.8797,0.8799,241000000.0
2009-05-26 11:02:00,0.8798,0.87985,0.8797,0.8797,235000000.0
2009-05-26 11:03:00,0.87975,0.87975,0.87955,0.8796,875600003.0
2009-05-26 11:04:00,0.8796,0.8796,0.87935,0.8795,311800000.0
2009-05-26 11:05:00,0.8795,0.8796,0.87915,0.8794,463200000.0
2009-05-26 11:06:00,0.8794,0.8794,0.8789,0.879,517700000.0
2009-05-26 11:07:00,0.879,0.8792,0.87865,0.879,481400000.0
2009-05-26 11:08:00,0.879,0.879,0.8787,0.8789,436400000.0
2009-05-26 11:09:00,0.8789,0.8791,0.87875,0.8791,555400000.0
2009-05-26 11:10:00,0.8791,0.8792,0.879,0.8792,503000001.0
2009-05-26 11:11:00,0.87925,0.87925,0.8789,0.8789,350400000.0
2009-05-26 11:12:00,0.8789,0.8791,0.8788,0.879,531200001.0
2009-05-26 11:13:00,0.879,0.87905,0.879,0.87905,197600000.0
2009-05-26 11:14:00,0.879,0.87945,0.879,0.87915,312200000.0
2009-05-26 11:15:00,0.8791,0.87935,0.8789,0.879,743000000.0
2009-05-26 11:16:00,0.87895,0.87905,0.8788,0.8789,726600000.0
2009-05-26 11:17:00,0.8788,0.8789,0.87865,0.8787,471900000.0
2009-05-26 11:18:00,0.8787,0.8789,0.8787,0.87875,495800001.0
2009-05-26 11:19:00,0.8788,0.8788,0.8786,0.87865,499800000.0
2009-05-26 11:20:00,0.87865,0.8787,0.87865,0.87865,272400000.0
2009-05-26 11:21:00,0.87865,0.8787,0.8786,0.87865,272600000.0
2009-05-26 11:22:00,0.87865,0.8787,0.8784,0.8785,607800001.0
2009-05-26 11:23:00,0.87845,0.8786,0.87835,0.87845,469600001.0
2009-05-26 11:24:00,0.87845,0.8788,0.87845,0.8788,447199993.0
2009-05-26 11:25:00,0.8788,0.8792,0.87865,0.8791,831399999.0
2009-05-26 11:26:00,0.87905,0.87945,0.879,0.8793,548800000.0
2009-05-26 11:27:00,0.8793,0.8795,0.8793,0.8795,276000000.0
2009-05-26 11:28:00,0.8795,0.8797,0.8795,0.8797,489000000.0
2009-05-26 11:29:00,0.8797,0.87985,0.8795,0.8795,693800000.0
2009-05-26 11:30:00,0.8795,0.87975,0.8794,0.87955,589600000.0
2009-05-26 11:31:00,0.8796,0.87975,0.8796,0.8797,428600000.0
2009-05-26 11:32:00,0.8797,0.87975,0.87955,0.87965,550400000.0
2009-05-26 11:33:00,0.87965,0.8797,0.87945,0.8795,454199997.0
2009-05-26 11:34:00,0.87945,0.8795,0.879,0.87905,597000000.0
2009-05-26 11:35:00,0.87905,0.87905,0.87865,0.879,682800000.0
2009-05-26 11:36:00,0.87905,0.8793,0.879,0.8793,439600001.0
2009-05-26 11:37:00,0.8792,0.8793,0.87915,0.87925,135200000.0
2009-05-26 11:38:00,0.87925,0.8793,0.8792,0.8793,206000000.0
2009-05-26 11:39:00,0.87925,0.8793,0.87915,0.87915,218000000.0
2009-05-26 11:40:00,0.87915,0.87915,0.87875,0.87875,514800000.0
2009-05-26 11:41:00,0.8787,0.87905,0.8785,0.87905,468200000.0
2009-05-26 11:42:00,0.8791,0.8791,0.87895,0.879,240400000.0
2009-05-26 11:43:00,0.879,0.879,0.87895,0.87895,211600000.0
2009-05-26 11:44:00,0.87895,0.879,0.8786,0.87865,400400000.0
2009-05-26 11:45:00,0.8786,0.8791,0.8786,0.879,680199999.0
2009-05-26 11:46:00,0.879,0.87905,0.8789,0.879,519800000.0
2009-05-26 11:47:00,0.87905,0.8791,0.87825,0.87835,612100000.0
2009-05-26 11:48:00,0.8783,0.8783,0.87755,0.8779,873500000.0
2009-05-26 11:49:00,0.87795,0.87815,0.8779,0.878,587000000.0
2009-05-26 11:50:00,0.878,0.87805,0.8777,0.8777,502600002.0
2009-05-26 11:51:00,0.8777,0.878,0.8777,0.8778,604099999.0
2009-05-26 11:52:00,0.8778,0.8778,0.8775,0.8777,466100000.0
2009-05-26 11:53:00,0.87775,0.8779,0.87755,0.87755,574200001.0
2009-05-26 11:54:00,0.87755,0.87765,0.8774,0.8775,456600000.0
2009-05-26 11:55:00,0.87745,0.8778,0.87745,0.87775,373200000.0
2009-05-26 11:56:00,0.87775,0.878,0.87765,0.87795,134400000.0
2009-05-26 11:57:00,0.87795,0.878,0.8778,0.87785,61200000.0
2009-05-26 11:58:00,0.8778,0.878,0.8778,0.878,309400000.0
2009-05-26 11:59:00,0.878,0.8781,0.878,0.87805,178600000.0
2009-05-26 12:00:00,0.87805,0.87815,0.878,0.87815,323600000.0
2009-05-26 12:01:00,0.8782,0.8784,0.8782,0.87825,358400000.0
2009-05-26 12:02:00,0.87825,0.87885,0.87825,0.8788,492000000.0
2009-05-26 12:03:00,0.87875,0.87885,0.8786,0.8786,457600000.0
2009-05-26 12:04:00,0.8786,0.8787,0.8786,0.8786,275200000.0
2009-05-26 12:05:00,0.87835,0.8784,0.87825,0.8784,499600000.0
2009-05-26 12:06:00,0.8784,0.8784,0.87805,0.87805,344200000.0
2009-05-26 12:07:00,0.8781,0.8785,0.8781,0.8784,352000000.0
2009-05-26 12:08:00,0.8784,0.87855,0.8783,0.87835,294800000.0
2009-05-26 12:09:00,0.87835,0.87835,0.87825,0.8783,292000000.0
2009-05-26 12:10:00,0.8783,0.8784,0.8783,0.87835,111400000.0
2009-05-26 12:11:00,0.8783,0.8784,0.8783,0.87835,200000000.0
2009-05-26 12:12:00,0.87835,0.87835,0.87825,0.87825,147000000.0
2009-05-26 12:13:00,0.87825,0.87825,0.8781,0.8782,384200000.0
2009-05-26 12:14:00,0.8782,0.87835,0.87815,0.87825,453800000.0
2009-05-26 12:15:00,0.8783,0.8785,0.8783,0.8784,344800000.0
2009-05-26 12:16:00,0.8784,0.8786,0.87835,0.8786,552400000.0
2009-05-26 12:17:00,0.8786,0.8788,0.8785,0.87875,396800000.0
2009-05-26 12:18:00,0.87875,0.879,0.8787,0.87895,330200000.0
2009-05-26 12:19:00,0.87895,0.87895,0.8788,0.87885,229100000.0
2009-05-26 12:20:00,0.87885,0.8789,0.87875,0.87875,91200000.0
2009-05-26 12:21:00,0.87875,0.8788,0.8787,0.8787,296200000.0
2009-05-26 12:22:00,0.8787,0.8789,0.8787,0.8788,412400000.0
2009-05-26 12:23:00,0.8788,0.8791,0.8788,0.8789,673400001.0
2009-05-26 12:24:00,0.8789,0.87905,0.8788,0.87905,490800000.0
2009-05-26 12:25:00,0.8791,0.8791,0.87895,0.87905,301000000.0
2009-05-26 12:26:00,0.87905,0.87915,0.8789,0.8789,193000000.0
2009-05-26 12:27:00,0.8789,0.8789,0.8788,0.8788,125800000.0
2009-05-26 12:28:00,0.8788,0.87915,0.8788,0.87905,355800000.0
2009-05-26 12:29:00,0.87905,0.8792,0.8789,0.879,274000000.0
2009-05-26 12:30:00,0.87905,0.8791,0.8788,0.8788,289400000.0
2009-05-26 12:31:00,0.8788,0.87945,0.8788,0.87935,490700000.0
2009-05-26 12:32:00,0.87935,0.87955,0.8791,0.87915,503000000.0
2009-05-26 12:33:00,0.87915,0.8792,0.87905,0.87915,154800000.0
2009-05-26 12:34:00,0.87915,0.87915,0.87885,0.87885,392000000.0
2009-05-26 12:35:00,0.87895,0.8791,0.8789,0.87905,354200000.0
2009-05-26 12:36:00,0.87905,0.8792,0.879,0.87915,289200000.0
2009-05-26 12:37:00,0.87915,0.87915,0.879,0.8791,317800000.0
2009-05-26 12:38:00,0.8791,0.8791,0.8789,0.8789,86200000.0
2009-05-26 12:39:00,0.8789,0.8789,0.8787,0.8787,524400000.0
2009-05-26 12:40:00,0.8787,0.87885,0.8787,0.8787,443399997.0
2009-05-26 12:41:00,0.8787,0.8787,0.87815,0.8783,392000000.0
2009-05-26 12:42:00,0.8783,0.8783,0.87815,0.87815,396600000.0
2009-05-26 12:43:00,0.8783,0.8783,0.8778,0.87785,627000000.0
2009-05-26 12:44:00,0.87785,0.87835,0.8778,0.878,628000000.0
2009-05-26 12:45:00,0.87795,0.87845,0.8779,0.87835,503800000.0
2009-05-26 12:46:00,0.87835,0.8785,0.878,0.87815,574200000.0
2009-05-26 12:47:00,0.8781,0.87825,0.87805,0.8781,556200000.0
2009-05-26 12:48:00,0.87815,0.8782,0.878,0.878,621599999.0
2009-05-26 12:49:00,0.878,0.8781,0.878,0.878,437000000.0
2009-05-26 12:50:00,0.878,0.87805,0.8769,0.87765,590600000.0
2009-05-26 12:51:00,0.8776,0.87765,0.8774,0.87745,659900000.0
2009-05-26 12:52:00,0.8775,0.8775,0.8767,0.8767,634000001.0
2009-05-26 12:53:00,0.8768,0.8772,0.87675,0.8768,538600000.0
2009-05-26 12:54:00,0.8768,0.8772,0.8768,0.87705,467200000.0
2009-05-26 12:55:00,0.87705,0.87725,0.87705,0.8772,309000000.0
2009-05-26 12:56:00,0.8772,0.87725,0.8771,0.8771,359000000.0
2009-05-26 12:57:00,0.87715,0.87725,0.87705,0.87705,494599998.0
2009-05-26 12:58:00,0.87705,0.8772,0.87675,0.87675,367000000.0
2009-05-26 12:59:00,0.87675,0.8769,0.8767,0.8768,481600000.0
2009-05-26 13:00:00,0.8768,0.877,0.8767,0.8769,228800000.0
2009-05-26 13:01:00,0.8769,0.8769,0.8769,0.8769,276800000.0
2009-05-26 13:02:00,0.8769,0.87705,0.87685,0.8769,309600000.0
2009-05-26 13:03:00,0.8769,0.87695,0.87675,0.8769,177800000.0
2009-05-26 13:04:00,0.8769,0.87695,0.8766,0.8769,593000000.0
2009-05-26 13:05:00,0.87685,0.87725,0.87675,0.8771,490400000.0
2009-05-26 13:06:00,0.87715,0.87715,0.8769,0.87705,153800000.0
2009-05-26 13:07:00,0.87705,0.8772,0.877,0.8771,448200000.0
2009-05-26 13:08:00,0.8771,0.87715,0.877,0.877,394200000.0
2009-05-26 13:09:00,0.877,0.87705,0.8768,0.8768,213400000.0
2009-05-26 13:10:00,0.87685,0.87685,0.8768,0.87685,600000000.0
2009-05-26 13:11:00,0.87685,0.8769,0.8768,0.8768,456000000.0
2009-05-26 13:12:00,0.87685,0.877,0.87685,0.8769,517399997.0
2009-05-26 13:13:00,0.8769,0.877,0.87685,0.877,428400002.0
2009-05-26 13:14:00,0.877,0.877,0.8768,0.87685,421400000.0
2009-05-26 13:15:00,0.8768,0.87685,0.8766,0.8766,521199999.0
2009-05-26 13:16:00,0.8766,0.87665,0.8763,0.87645,535200001.0
2009-05-26 13:17:00,0.8765,0.87665,0.8764,0.87655,369000000.0
2009-05-26 13:18:00,0.87655,0.8766,0.87645,0.8765,417400000.0
2009-05-26 13:19:00,0.8765,0.8766,0.87645,0.8765,425600000.0
2009-05-26 13:20:00,0.8765,0.8767,0.8765,0.8766,331900000.0
2009-05-26 13:21:00,0.8766,0.87665,0.8765,0.8765,112200000.0
2009-05-26 13:22:00,0.87655,0.8767,0.87645,0.87645,443200000.0
2009-05-26 13:23:00,0.8764,0.87645,0.87635,0.8764,219100000.0
2009-05-26 13:24:00,0.87645,0.87655,0.8764,0.8764,470800000.0
2009-05-26 13:25:00,0.8764,0.8765,0.8764,0.8764,373200000.0
2009-05-26 13:26:00,0.8764,0.8768,0.8764,0.8768,566200000.0
2009-05-26 13:27:00,0.8768,0.8769,0.8766,0.8767,543800000.0
2009-05-26 13:28:00,0.87665,0.8767,0.87665,0.87665,564800000.0
2009-05-26 13:29:00,0.87665,0.87665,0.87645,0.8765,204800001.0
2009-05-26 13:30:00,0.8765,0.87675,0.8765,0.8767,513200001.0
2009-05-26 13:31:00,0.8767,0.8768,0.8767,0.8767,132600000.0
2009-05-26 13:32:00,0.8767,0.87685,0.8767,0.87675,101000000.0
2009-05-26 13:33:00,0.87675,0.87675,0.8767,0.87675,204400000.0
2009-05-26 13:34:00,0.87675,0.87675,0.87655,0.87665,331200000.0
2009-05-26 13:35:00,0.87665,0.8767,0.8766,0.8767,218800001.0
2009-05-26 13:36:00,0.8767,0.8767,0.87665,0.87665,73800000.0
2009-05-26 13:37:00,0.87665,0.8767,0.87655,0.8766,299800000.0
2009-05-26 13:38:00,0.87665,0.87675,0.8766,0.87665,226200000.0
2009-05-26 13:39:00,0.87665,0.87685,0.87665,0.87675,346900000.0
2009-05-26 13:40:00,0.8767,0.8768,0.8766,0.8768,593900000.0
2009-05-26 13:41:00,0.8768,0.8769,0.8767,0.8767,363800000.0
2009-05-26 13:42:00,0.8767,0.8767,0.8766,0.8766,616400000.0
2009-05-26 13:43:00,0.8766,0.8768,0.8766,0.8766,374800000.0
2009-05-26 13:44:00,0.8766,0.8767,0.8765,0.8766,572800000.0
2009-05-26 13:45:00,0.8766,0.8768,0.87655,0.87665,775000001.0
2009-05-26 13:46:00,0.8766,0.87665,0.87635,0.8766,782500001.0
2009-05-26 13:47:00,0.8766,0.8768,0.8766,0.87675,591400000.0
2009-05-26 13:48:00,0.87675,0.87685,0.87675,0.8768,76000000.0
2009-05-26 13:49:00,0.8768,0.87685,0.8767,0.8767,331800000.0
2009-05-26 13:50:00,0.8767,0.87675,0.8764,0.87675,477400000.0
2009-05-26 13:51:00,0.87675,0.87675,0.87655,0.87665,293399999.0
2009-05-26 13:52:00,0.87665,0.8769,0.8765,0.87685,537200000.0
2009-05-26 13:53:00,0.8768,0.8769,0.87675,0.87675,423400001.0
2009-05-26 13:54:00,0.8768,0.87685,0.8767,0.8768,520400000.0
2009-05-26 13:55:00,0.8768,0.87695,0.8766,0.8768,621600001.0
2009-05-26 13:56:00,0.87675,0.8769,0.87675,0.8769,164200000.0
2009-05-26 13:57:00,0.87685,0.877,0.8768,0.877,306400000.0
2009-05-26 13:58:00,0.877,0.87705,0.87685,0.8769,573800001.0
2009-05-26 13:59:00,0.87695,0.87695,0.87655,0.8766,553199999.0
2009-05-26 14:00:00,0.8766,0.87695,0.8764,0.8769,534600000.0
2009-05-26 14:01:00,0.8769,0.87695,0.8766,0.8766,587800000.0
2009-05-26 14:02:00,0.8766,0.8766,0.8763,0.8765,749399999.0
2009-05-26 14:03:00,0.8765,0.877,0.8765,0.8767,745200000.0
2009-05-26 14:04:00,0.8767,0.87685,0.87665,0.87685,478799999.0
2009-05-26 14:05:00,0.8768,0.8769,0.8766,0.8767,412200000.0
2009-05-26 14:06:00,0.8767,0.8769,0.8766,0.8768,625200000.0
2009-05-26 14:07:00,0.8768,0.8769,0.8767,0.87675,647400002.0
2009-05-26 14:08:00,0.87675,0.8768,0.87665,0.87665,452400001.0
2009-05-26 14:09:00,0.87665,0.8767,0.8764,0.8765,491400000.0
2009-05-26 14:10:00,0.87645,0.8765,0.87625,0.87625,496600001.0
2009-05-26 14:11:00,0.87625,0.87635,0.8761,0.8762,301000001.0
2009-05-26 14:12:00,0.8762,0.8765,0.8762,0.8764,423800000.0
2009-05-26 14:13:00,0.8764,0.8764,0.8763,0.8763,399800000.0
2009-05-26 14:14:00,0.87625,0.8763,0.87595,0.87595,706800000.0
2009-05-26 14:15:00,0.876,0.8762,0.8759,0.87605,438000000.0
2009-05-26 14:16:00,0.876,0.8762,0.876,0.8762,579800002.0
2009-05-26 14:17:00,0.8762,0.8764,0.8761,0.87635,660800001.0
2009-05-26 14:18:00,0.87635,0.87655,0.8763,0.8765,493400000.0
2009-05-26 14:19:00,0.8765,0.8765,0.8762,0.8762,299200000.0
2009-05-26 14:20:00,0.87625,0.8763,0.8759,0.8759,337400000.0
2009-05-26 14:21:00,0.8758,0.876,0.87565,0.87565,493000000.0
2009-05-26 14:22:00,0.8757,0.8759,0.87565,0.87585,413600000.0
2009-05-26 14:23:00,0.8759,0.87615,0.87585,0.8761,270000000.0
2009-05-26 14:24:00,0.8761,0.8761,0.8759,0.876,344800000.0
2009-05-26 14:25:00,0.876,0.8762,0.876,0.87605,331000001.0
2009-05-26 14:26:00,0.87605,0.8764,0.87605,0.8763,308999999.0
2009-05-26 14:27:00,0.8763,0.8764,0.8763,0.87635,544800000.0
2009-05-26 14:28:00,0.87635,0.8764,0.87635,0.8764,509399996.0
2009-05-26 14:29:00,0.8764,0.8765,0.8764,0.87645,219200000.0
2009-05-26 14:30:00,0.8765,0.8767,0.8764,0.8766,252000000.0
2009-05-26 14:31:00,0.8766,0.8766,0.87645,0.8765,88400000.0
2009-05-26 14:32:00,0.8765,0.8765,0.8763,0.8764,164000000.0
2009-05-26 14:33:00,0.8764,0.87685,0.8764,0.8768,202600000.0
2009-05-26 14:34:00,0.87685,0.87695,0.8767,0.8769,247000000.0
2009-05-26 14:35:00,0.8769,0.87725,0.87685,0.8771,125400000.0
2009-05-26 14:36:00,0.8771,0.8773,0.877,0.8773,328200000.0
2009-05-26 14:37:00,0.8773,0.8774,0.8772,0.8773,799800000.0
2009-05-26 14:38:00,0.87735,0.87745,0.8773,0.8773,320000001.0
2009-05-26 14:39:00,0.8773,0.87735,0.8772,0.87725,554200001.0
2009-05-26 14:40:00,0.8772,0.8773,0.87715,0.8772,640400000.0
2009-05-26 14:41:00,0.8772,0.8774,0.8772,0.8773,509800000.0
2009-05-26 14:42:00,0.87725,0.87725,0.87705,0.87705,621800000.0
2009-05-26 14:43:00,0.87705,0.8772,0.8768,0.8769,530800001.0
2009-05-26 14:44:00,0.8769,0.8771,0.8769,0.87705,443600000.0
2009-05-26 14:45:00,0.877,0.877,0.8768,0.87685,432600000.0
2009-05-26 14:46:00,0.87685,0.877,0.87675,0.87675,491799998.0
2009-05-26 14:47:00,0.8768,0.87695,0.87675,0.8769,366600000.0
2009-05-26 14:48:00,0.8769,0.877,0.8769,0.87695,365600000.0
2009-05-26 14:49:00,0.8769,0.877,0.87685,0.87695,547400000.0
2009-05-26 14:50:00,0.87695,0.87705,0.8769,0.87695,484400000.0
2009-05-26 14:51:00,0.87695,0.8773,0.8769,0.8772,546800000.0
2009-05-26 14:52:00,0.8772,0.87745,0.8772,0.87735,402800000.0
2009-05-26 14:53:00,0.8773,0.8775,0.8773,0.8773,377600003.0
2009-05-26 14:54:00,0.8773,0.87735,0.8772,0.8773,190400000.0
2009-05-26 14:55:00,0.8773,0.8773,0.8772,0.87725,233400000.0
2009-05-26 14:56:00,0.87725,0.87735,0.87725,0.8773,207400000.0
2009-05-26 14:57:00,0.8773,0.87735,0.87725,0.87725,316600000.0
2009-05-26 14:58:00,0.87725,0.87765,0.87725,0.8773,372000000.0
2009-05-26 14:59:00,0.8773,0.8774,0.8772,0.87725,311200000.0
2009-05-26 15:00:00,0.87725,0.8773,0.8771,0.8772,494200000.0
2009-05-26 15:01:00,0.8772,0.87735,0.8772,0.87735,223600000.0
2009-05-26 15:02:00,0.87735,0.8774,0.8773,0.8774,305800000.0
2009-05-26 15:03:00,0.8774,0.87745,0.8772,0.87725,597600002.0
2009-05-26 15:04:00,0.87725,0.87735,0.8772,0.8773,223799999.0
2009-05-26 15:05:00,0.8773,0.8776,0.8773,0.8775,581800002.0
2009-05-26 15:06:00,0.8775,0.87765,0.8775,0.87755,445999998.0
2009-05-26 15:07:00,0.8776,0.8776,0.8773,0.87735,247700000.0
2009-05-26 15:08:00,0.87735,0.87745,0.8772,0.87735,640400000.0
2009-05-26 15:09:00,0.8774,0.87755,0.87725,0.87745,557200000.0
2009-05-26 15:10:00,0.87755,0.8777,0.8775,0.8777,181200000.0
2009-05-26 15:11:00,0.87775,0.8779,0.8777,0.87785,303600000.0
2009-05-26 15:12:00,0.87785,0.87785,0.8777,0.87775,330800000.0
2009-05-26 15:13:00,0.87775,0.87815,0.8777,0.8781,158100000.0
2009-05-26 15:14:00,0.8781,0.8781,0.8778,0.87785,358200000.0
2009-05-26 15:15:00,0.87785,0.8779,0.87785,0.8779,233200000.0
2009-05-26 15:16:00,0.87785,0.87785,0.87775,0.87785,234200000.0
2009-05-26 15:17:00,0.87785,0.8779,0.87775,0.87785,440200000.0
2009-05-26 15:18:00,0.8779,0.8779,0.8777,0.8779,868000000.0
2009-05-26 15:19:00,0.8779,0.87795,0.87775,0.87775,835799998.0
2009-05-26 15:20:00,0.8778,0.87805,0.8777,0.87795,494000000.0
2009-05-26 15:21:00,0.87795,0.87795,0.8777,0.8777,540200000.0
2009-05-26 15:22:00,0.8777,0.8777,0.87755,0.8776,633599996.0
2009-05-26 15:23:00,0.8776,0.87765,0.8774,0.8775,355399999.0
2009-05-26 15:24:00,0.8775,0.8776,0.87745,0.8776,407800000.0
2009-05-26 15:25:00,0.87765,0.8777,0.8776,0.8777,52800000.0
2009-05-26 15:26:00,0.87765,0.8779,0.87765,0.87775,221800000.0
2009-05-26 15:27:00,0.87775,0.87805,0.87775,0.87795,281600000.0
2009-05-26 15:28:00,0.87795,0.878,0.8778,0.87785,263000000.0
2009-05-26 15:29:00,0.87785,0.8779,0.8778,0.8779,258200001.0
2009-05-26 15:30:00,0.8779,0.8779,0.87775,0.8778,166200000.0
2009-05-26 15:31:00,0.8778,0.87785,0.8776,0.87765,318700000.0
2009-05-26 15:32:00,0.87765,0.8777,0.87755,0.87765,338900000.0
2009-05-26 15:33:00,0.87765,0.8779,0.8776,0.8778,551599999.0
2009-05-26 15:34:00,0.8778,0.87805,0.8778,0.87795,462799999.0
2009-05-26 15:35:00,0.87795,0.878,0.87785,0.8779,598200000.0
2009-05-26 15:36:00,0.87785,0.87795,0.8776,0.87765,676399999.0
2009-05-26 15:37:00,0.8776,0.8777,0.8774,0.87745,580600000.0
2009-05-26 15:38:00,0.87745,0.8775,0.8774,0.87745,416599999.0
2009-05-26 15:39:00,0.87745,0.87765,0.87745,0.8776,342600000.0
2009-05-26 15:40:00,0.87755,0.87775,0.87755,0.87765,272800000.0
2009-05-26 15:41:00,0.87755,0.8779,0.87755,0.87785,489399998.0
2009-05-26 15:42:00,0.8778,0.87785,0.8776,0.8777,417400000.0
2009-05-26 15:43:00,0.8777,0.8778,0.87755,0.87765,423400000.0
2009-05-26 15:44:00,0.87765,0.8779,0.87765,0.8778,153900000.0
2009-05-26 15:45:00,0.8778,0.8778,0.8775,0.87755,241600000.0
2009-05-26 15:46:00,0.87755,0.8777,0.8775,0.8776,606400000.0
2009-05-26 15:47:00,0.8776,0.8777,0.87755,0.8776,479599999.0
2009-05-26 15:48:00,0.8776,0.8778,0.87755,0.8777,203400000.0
2009-05-26 15:49:00,0.8777,0.8778,0.8775,0.8776,310600001.0
2009-05-26 15:50:00,0.8776,0.87775,0.87745,0.87745,649400000.0
2009-05-26 15:51:00,0.87745,0.87755,0.8774,0.8774,385000000.0
2009-05-26 15:52:00,0.8774,0.8774,0.87715,0.87715,221000000.0
2009-05-26 15:53:00,0.8772,0.8774,0.87715,0.87735,168800000.0
2009-05-26 15:54:00,0.87735,0.8775,0.8773,0.8774,260500000.0
2009-05-26 15:55:00,0.8774,0.87755,0.8774,0.8775,69200000.0
2009-05-26 15:56:00,0.8775,0.8776,0.8774,0.8776,166300000.0
2009-05-26 15:57:00,0.8776,0.87765,0.8775,0.87765,279700000.0
2009-05-26 15:58:00,0.87765,0.878,0.87765,0.87785,399600000.0
2009-05-26 15:59:00,0.8779,0.878,0.87745,0.87775,435500000.0
2009-05-26 16:00:00,0.87775,0.8783,0.87765,0.87805,454000000.0
2009-05-26 16:01:00,0.878,0.8782,0.8779,0.8781,478599999.0
2009-05-26 16:02:00,0.87805,0.8781,0.87785,0.8779,760499999.0
2009-05-26 16:03:00,0.8779,0.8783,0.87785,0.8782,710599997.0
2009-05-26 16:04:00,0.8782,0.8784,0.8773,0.8773,497200000.0
2009-05-26 16:05:00,0.8773,0.8776,0.87715,0.8776,625200000.0
2009-05-26 16:06:00,0.8775,0.8776,0.8774,0.8775,657900000.0
2009-05-26 16:07:00,0.87755,0.8776,0.8771,0.8771,781999999.0
2009-05-26 16:08:00,0.8771,0.87725,0.877,0.87705,800800000.0
2009-05-26 16:09:00,0.87705,0.8772,0.877,0.87705,455400000.0
2009-05-26 16:10:00,0.87705,0.8772,0.8768,0.8768,665300000.0
2009-05-26 16:11:00,0.8768,0.877,0.8768,0.87695,591800000.0
2009-05-26 16:12:00,0.87695,0.87705,0.87675,0.87695,523200001.0
2009-05-26 16:13:00,0.8769,0.8772,0.87685,0.8771,554000000.0
2009-05-26 16:14:00,0.8771,0.87715,0.87695,0.87695,846200000.0
2009-05-26 16:15:00,0.8769,0.87725,0.87685,0.8772,815599998.0
2009-05-26 16:16:00,0.8772,0.8775,0.8771,0.8775,540400000.0
2009-05-26 16:17:00,0.87745,0.8775,0.87745,0.87745,169600000.0
2009-05-26 16:18:00,0.87745,0.8776,0.8774,0.8775,282400000.0
2009-05-26 16:19:00,0.8775,0.8777,0.8775,0.8776,281000000.0
2009-05-26 16:20:00,0.8776,0.8777,0.8775,0.8776,281400000.0
2009-05-26 16:21:00,0.87765,0.8779,0.8776,0.8777,706600000.0
2009-05-26 16:22:00,0.8777,0.87775,0.8775,0.87755,553100000.0
2009-05-26 16:23:00,0.87755,0.8776,0.87735,0.87735,268400001.0
2009-05-26 16:24:00,0.8773,0.8773,0.87715,0.87725,450000000.0
2009-05-26 16:25:00,0.87725,0.8776,0.87725,0.87745,412400000.0
2009-05-26 16:26:00,0.87745,0.87755,0.8772,0.8774,152800000.0
2009-05-26 16:27:00,0.8774,0.8774,0.8773,0.87735,252300000.0
2009-05-26 16:28:00,0.87735,0.87745,0.8771,0.87735,472200000.0
2009-05-26 16:29:00,0.87735,0.8777,0.87725,0.87745,441700000.0
2009-05-26 16:30:00,0.87745,0.87745,0.8769,0.87705,480100000.0
2009-05-26 16:31:00,0.87715,0.8772,0.877,0.8771,527800000.0
2009-05-26 16:32:00,0.8771,0.87725,0.877,0.8771,502200000.0
2009-05-26 16:33:00,0.8771,0.8772,0.877,0.877,433399999.0
2009-05-26 16:34:00,0.877,0.877,0.87675,0.87675,624900000.0
2009-05-26 16:35:00,0.87675,0.8769,0.8765,0.8765,441900001.0
2009-05-26 16:36:00,0.8765,0.87675,0.87625,0.8767,513000000.0
2009-05-26 16:37:00,0.8767,0.87675,0.8765,0.8766,464399999.0
2009-05-26 16:38:00,0.8766,0.8767,0.87655,0.8766,683600000.0
2009-05-26 16:39:00,0.8766,0.8766,0.87625,0.87625,505999998.0
2009-05-26 16:40:00,0.8763,0.87645,0.87625,0.87625,387600000.0
2009-05-26 16:41:00,0.87625,0.87645,0.87585,0.8761,602900000.0
2009-05-26 16:42:00,0.8761,0.8761,0.8755,0.8761,683599998.0
2009-05-26 16:43:00,0.876,0.8764,0.87585,0.8762,326900001.0
2009-05-26 16:44:00,0.8762,0.87645,0.87605,0.8763,463800000.0
2009-05-26 16:45:00,0.8763,0.87645,0.8763,0.8764,255200000.0
2009-05-26 16:46:00,0.8764,0.8766,0.8763,0.87635,303600000.0
2009-05-26 16:47:00,0.87635,0.87665,0.8763,0.8766,488800000.0
2009-05-26 16:48:00,0.8766,0.877,0.87655,0.87685,505300000.0
2009-05-26 16:49:00,0.8768,0.8772,0.87675,0.8771,336800000.0
2009-05-26 16:50:00,0.87715,0.87725,0.87695,0.8772,359800000.0
2009-05-26 16:51:00,0.87715,0.8777,0.87715,0.87745,559200000.0
2009-05-26 16:52:00,0.87745,0.8778,0.8773,0.87735,736000000.0
2009-05-26 16:53:00,0.8773,0.87745,0.87685,0.8769,465600000.0
2009-05-26 16:54:00,0.8769,0.8772,0.87665,0.87705,590400001.0
2009-05-26 16:55:00,0.8771,0.8774,0.8771,0.87725,491200000.0
2009-05-26 16:56:00,0.87725,0.87745,0.8772,0.8774,554599999.0
2009-05-26 16:57:00,0.8774,0.8776,0.8773,0.87755,591200000.0
2009-05-26 16:58:00,0.87755,0.87775,0.87735,0.8776,490399999.0
2009-05-26 16:59:00,0.8776,0.8777,0.8771,0.8773,561600000.0
2009-05-26 17:00:00,0.87725,0.87745,0.8771,0.8772,643400000.0
2009-05-26 17:01:00,0.8772,0.8772,0.8771,0.8772,806400005.0
2009-05-26 17:02:00,0.87715,0.8773,0.8769,0.8772,683600004.0
2009-05-26 17:03:00,0.8772,0.8778,0.8772,0.87745,588400001.0
2009-05-26 17:04:00,0.8775,0.8775,0.8771,0.8773,694000000.0
2009-05-26 17:05:00,0.8773,0.8775,0.87725,0.8774,688900000.0
2009-05-26 17:06:00,0.8774,0.87745,0.8769,0.87715,627100000.0
2009-05-26 17:07:00,0.87715,0.8775,0.87715,0.87745,512800000.0
2009-05-26 17:08:00,0.8775,0.8776,0.87725,0.87735,721200000.0
2009-05-26 17:09:00,0.87735,0.8775,0.87735,0.87745,528400001.0
2009-05-26 17:10:00,0.87745,0.8776,0.8774,0.8775,564600000.0
2009-05-26 17:11:00,0.8775,0.8778,0.8775,0.8776,560399999.0
2009-05-26 17:12:00,0.8776,0.87765,0.87745,0.8775,615200000.0
2009-05-26 17:13:00,0.87745,0.87765,0.8774,0.8776,493200000.0
2009-05-26 17:14:00,0.87755,0.8778,0.87745,0.87775,728800001.0
2009-05-26 17:15:00,0.87775,0.87785,0.8775,0.8776,496600000.0
2009-05-26 17:16:00,0.87755,0.87795,0.8775,0.8778,533200000.0
2009-05-26 17:17:00,0.8778,0.8778,0.8773,0.87755,263800000.0
2009-05-26 17:18:00,0.87745,0.87745,0.87725,0.87725,517800000.0
2009-05-26 17:19:00,0.87725,0.87755,0.87725,0.8775,689200000.0
2009-05-26 17:20:00,0.87745,0.8776,0.87745,0.8775,639400000.0
2009-05-26 17:21:00,0.87755,0.87765,0.87735,0.87745,784999998.0
2009-05-26 17:22:00,0.87745,0.87755,0.8773,0.8773,900100001.0
2009-05-26 17:23:00,0.8773,0.8776,0.8773,0.8773,446200000.0
2009-05-26 17:24:00,0.8773,0.87745,0.8773,0.87745,337000000.0
2009-05-26 17:25:00,0.87745,0.87755,0.8773,0.8774,514000000.0
2009-05-26 17:26:00,0.8774,0.8775,0.87725,0.87735,453499999.0
2009-05-26 17:27:00,0.87735,0.8774,0.87725,0.8773,311800000.0
2009-05-26 17:28:00,0.8773,0.8774,0.87725,0.8773,383999999.0
2009-05-26 17:29:00,0.87735,0.87745,0.8772,0.87745,428600001.0
2009-05-26 17:30:00,0.87735,0.87765,0.87735,0.8776,263400000.0
2009-05-26 17:31:00,0.8776,0.8779,0.8776,0.87775,444600000.0
2009-05-26 17:32:00,0.87775,0.87785,0.8776,0.8777,509599999.0
2009-05-26 17:33:00,0.8777,0.87775,0.87765,0.87765,299800001.0
2009-05-26 17:34:00,0.87765,0.8777,0.87755,0.8776,220000000.0
2009-05-26 17:35:00,0.8776,0.8776,0.8775,0.87755,248400000.0
2009-05-26 17:36:00,0.8775,0.87755,0.8775,0.8775,536800000.0
2009-05-26 17:37:00,0.8775,0.8776,0.87745,0.87745,463500000.0
2009-05-26 17:38:00,0.87745,0.8776,0.87745,0.87755,160600000.0
2009-05-26 17:39:00,0.8775,0.87755,0.87745,0.87745,282800000.0
2009-05-26 17:40:00,0.8775,0.8776,0.87745,0.87745,239400000.0
2009-05-26 17:41:00,0.87745,0.8777,0.8774,0.8776,337400000.0
2009-05-26 17:42:00,0.8776,0.87765,0.87755,0.87755,209200000.0
2009-05-26 17:43:00,0.87755,0.8776,0.87745,0.87755,175700000.0
2009-05-26 17:44:00,0.8776,0.8776,0.8772,0.87725,540200000.0
2009-05-26 17:45:00,0.87725,0.8775,0.87725,0.87745,688000000.0
2009-05-26 17:46:00,0.87745,0.8775,0.87745,0.87745,515000000.0
2009-05-26 17:47:00,0.87745,0.8775,0.87745,0.87745,311200000.0
2009-05-26 17:48:00,0.87745,0.87745,0.87725,0.87725,277900000.0
2009-05-26 17:49:00,0.8773,0.87745,0.87725,0.87745,572400000.0
2009-05-26 17:50:00,0.8774,0.8776,0.8774,0.8776,871400000.0
2009-05-26 17:51:00,0.8776,0.8777,0.87745,0.8777,605800000.0
2009-05-26 17:52:00,0.8777,0.8777,0.8773,0.8776,539000000.0
2009-05-26 17:53:00,0.8776,0.8778,0.8774,0.8778,649400000.0
2009-05-26 17:54:00,0.87775,0.87785,0.87775,0.8778,444800000.0
2009-05-26 17:55:00,0.8778,0.8779,0.87765,0.8778,484800000.0
2009-05-26 17:56:00,0.8778,0.878,0.8777,0.8778,486600000.0
2009-05-26 17:57:00,0.8778,0.8779,0.8777,0.8777,679000000.0
2009-05-26 17:58:00,0.8777,0.87775,0.8777,0.8777,140400000.0
2009-05-26 17:59:00,0.8777,0.87805,0.8777,0.87795,540400000.0
2009-05-26 18:00:00,0.8779,0.8781,0.8777,0.8777,599800000.0
2009-05-26 18:01:00,0.8777,0.8778,0.8777,0.8778,320800000.0
2009-05-26 18:02:00,0.8778,0.87785,0.8777,0.87785,287000000.0
2009-05-26 18:03:00,0.87785,0.878,0.87755,0.8777,766999994.0
2009-05-26 18:04:00,0.8777,0.8778,0.8774,0.87745,484200000.0
2009-05-26 18:05:00,0.87745,0.8777,0.87745,0.8777,497200000.0
2009-05-26 18:06:00,0.87765,0.8777,0.8776,0.8776,205199999.0
2009-05-26 18:07:00,0.8776,0.8777,0.8776,0.8776,400800000.0
2009-05-26 18:08:00,0.8776,0.8777,0.8776,0.8776,222000000.0
2009-05-26 18:09:00,0.8776,0.8777,0.8775,0.8777,306000000.0
2009-05-26 18:10:00,0.8777,0.8777,0.8776,0.87765,471400000.0
2009-05-26 18:11:00,0.8777,0.8778,0.8776,0.8776,277200000.0
2009-05-26 18:12:00,0.8776,0.8776,0.87725,0.8775,321200000.0
2009-05-26 18:13:00,0.8775,0.87755,0.87725,0.87735,107200000.0
2009-05-26 18:14:00,0.87745,0.87765,0.87745,0.8775,80500000.0
2009-05-26 18:15:00,0.87755,0.8776,0.87755,0.8776,52000000.0
2009-05-26 18:16:00,0.87765,0.87775,0.87755,0.8776,102200000.0
2009-05-26 18:17:00,0.8776,0.8777,0.8775,0.87765,131200000.0
2009-05-26 18:18:00,0.87765,0.8777,0.8775,0.8776,125000000.0
2009-05-26 18:19:00,0.8776,0.87765,0.8775,0.87755,198800000.0
2009-05-26 18:20:00,0.87775,0.8781,0.87765,0.878,176000000.0
2009-05-26 18:21:00,0.878,0.87815,0.87785,0.8781,230200000.0
2009-05-26 18:22:00,0.87815,0.8782,0.878,0.87805,114200000.0
2009-05-26 18:23:00,0.87805,0.8781,0.878,0.87805,78200001.0
2009-05-26 18:24:00,0.8781,0.8781,0.878,0.878,28200000.0
2009-05-26 18:25:00,0.87805,0.87805,0.8779,0.87805,161400000.0
2009-05-26 18:26:00,0.878,0.8781,0.87775,0.87785,261000000.0
2009-05-26 18:27:00,0.87785,0.878,0.8778,0.8779,96800000.0
2009-05-26 18:28:00,0.8779,0.878,0.8779,0.878,74000000.0
2009-05-26 18:29:00,0.878,0.87805,0.8779,0.87795,118400000.0
2009-05-26 18:30:00,0.87795,0.87795,0.87755,0.8777,230100000.0
2009-05-26 18:31:00,0.8777,0.8777,0.8774,0.87745,143400000.0
2009-05-26 18:32:00,0.8775,0.8777,0.87745,0.8777,50200000.0
2009-05-26 18:33:00,0.87765,0.8777,0.87755,0.8777,97200000.0
2009-05-26 18:34:00,0.8777,0.8777,0.8777,0.8777,81000000.0
2009-05-26 18:35:00,0.8777,0.87775,0.87765,0.8777,76000000.0
2009-05-26 18:36:00,0.87775,0.87775,0.87745,0.8775,50600000.0
2009-05-26 18:37:00,0.87755,0.87765,0.8775,0.87755,214400000.0
2009-05-26 18:38:00,0.87755,0.8778,0.8775,0.87765,194000000.0
2009-05-26 18:39:00,0.87765,0.8777,0.8774,0.87745,181400000.0
2009-05-26 18:40:00,0.87745,0.87755,0.8774,0.8775,91400000.0
2009-05-26 18:41:00,0.8775,0.87765,0.87725,0.8773,110000000.0
2009-05-26 18:42:00,0.8773,0.87755,0.87725,0.87725,224600000.0
2009-05-26 18:43:00,0.8773,0.8773,0.87725,0.8773,75800000.0
2009-05-26 18:44:00,0.8773,0.8773,0.8771,0.8772,166400000.0
2009-05-26 18:45:00,0.8772,0.8772,0.8771,0.8771,171200000.0
2009-05-26 18:46:00,0.8771,0.8772,0.8771,0.87715,100600000.0
2009-05-26 18:47:00,0.8773,0.87765,0.87725,0.8774,167600000.0
2009-05-26 18:48:00,0.8773,0.8774,0.87715,0.8773,120200000.0
2009-05-26 18:49:00,0.8772,0.8773,0.87715,0.8772,100000000.0
2009-05-26 18:50:00,0.8772,0.8773,0.87695,0.87715,126600000.0
2009-05-26 18:51:00,0.8771,0.87735,0.8771,0.8773,83600000.0
2009-05-26 18:52:00,0.8773,0.8773,0.87695,0.8772,94100000.0
2009-05-26 18:53:00,0.8772,0.8772,0.87695,0.877,182000000.0
2009-05-26 18:54:00,0.87695,0.8773,0.8769,0.8772,37000000.0
2009-05-26 18:55:00,0.8772,0.8772,0.8771,0.8772,124200000.0
2009-05-26 18:56:00,0.87715,0.87725,0.87715,0.8772,240200000.0
2009-05-26 18:57:00,0.87715,0.87725,0.8771,0.87715,306000000.0
2009-05-26 18:58:00,0.87715,0.8772,0.8771,0.8771,96400000.0
2009-05-26 18:59:00,0.87715,0.8772,0.87705,0.8772,141200000.0
2009-05-26 19:00:00,0.8772,0.87735,0.8771,0.8772,193000000.0
2009-05-26 19:01:00,0.87725,0.8774,0.87695,0.87695,319000000.0
2009-05-26 19:02:00,0.87695,0.8772,0.87685,0.8772,586000000.0
2009-05-26 19:03:00,0.8772,0.8774,0.8772,0.8773,289800000.0
2009-05-26 19:04:00,0.87735,0.8774,0.87725,0.87735,254800000.0
2009-05-26 19:05:00,0.87735,0.87775,0.87735,0.8776,307800000.0
2009-05-26 19:06:00,0.8776,0.8778,0.87755,0.8778,351200000.0
2009-05-26 19:07:00,0.8777,0.8778,0.87755,0.87775,300900000.0
2009-05-26 19:08:00,0.8778,0.87785,0.8776,0.8777,245000000.0
2009-05-26 19:09:00,0.8777,0.87775,0.87725,0.87755,126000000.0
2009-05-26 19:10:00,0.87755,0.8777,0.87755,0.87765,132800000.0
2009-05-26 19:11:00,0.8776,0.87765,0.87745,0.87745,254000000.0
2009-05-26 19:12:00,0.8775,0.87755,0.87735,0.8774,164800000.0
2009-05-26 19:13:00,0.8774,0.8774,0.8773,0.8773,143200000.0
2009-05-26 19:14:00,0.8773,0.8774,0.87725,0.8773,190200000.0
2009-05-26 19:15:00,0.8773,0.8775,0.87725,0.8773,79600000.0
2009-05-26 19:16:00,0.8773,0.8776,0.8773,0.8776,164200000.0
2009-05-26 19:17:00,0.8776,0.8776,0.8773,0.87735,367600000.0
2009-05-26 19:18:00,0.87735,0.87745,0.87715,0.87715,283200000.0
2009-05-26 19:19:00,0.87715,0.8774,0.877,0.8774,416400000.0
2009-05-26 19:20:00,0.8774,0.87745,0.8771,0.87715,319600000.0
2009-05-26 19:21:00,0.87715,0.8772,0.87705,0.87705,52200000.0
2009-05-26 19:22:00,0.877,0.87705,0.87675,0.87685,240400000.0
2009-05-26 19:23:00,0.8769,0.877,0.8767,0.8767,287000000.0
2009-05-26 19:24:00,0.8768,0.877,0.8768,0.877,231000000.0
2009-05-26 19:25:00,0.8771,0.8771,0.8769,0.87695,275800000.0
2009-05-26 19:26:00,0.87695,0.87705,0.8769,0.877,206800000.0
2009-05-26 19:27:00,0.877,0.8771,0.877,0.87705,66000000.0
2009-05-26 19:28:00,0.87705,0.8771,0.87705,0.8771,16400000.0
2009-05-26 19:29:00,0.8771,0.8771,0.87695,0.87695,75200000.0
2009-05-26 19:30:00,0.87695,0.877,0.8769,0.87695,57200000.0
2009-05-26 19:31:00,0.87695,0.8771,0.87695,0.8771,57800000.0
2009-05-26 19:32:00,0.8771,0.8771,0.877,0.877,179400000.0
2009-05-26 19:33:00,0.877,0.87715,0.87695,0.87715,96800000.0
2009-05-26 19:34:00,0.87715,0.87725,0.8771,0.8772,220200000.0
2009-05-26 19:35:00,0.8772,0.8775,0.8772,0.8775,32400000.0
2009-05-26 19:36:00,0.87745,0.87745,0.87735,0.87735,93600000.0
2009-05-26 19:37:00,0.87735,0.87735,0.8772,0.8773,57600000.0
2009-05-26 19:38:00,0.8773,0.8774,0.8773,0.8774,65600000.0
2009-05-26 19:39:00,0.8775,0.8776,0.87735,0.8774,51600000.0
2009-05-26 19:40:00,0.87745,0.8775,0.87725,0.87735,98800000.0
2009-05-26 19:41:00,0.8774,0.8774,0.87735,0.87735,60600000.0
2009-05-26 19:42:00,0.8774,0.8774,0.87725,0.87725,60600000.0
2009-05-26 19:43:00,0.87725,0.87735,0.8772,0.8773,187200000.0
2009-05-26 19:44:00,0.8773,0.87735,0.8772,0.87735,84800000.0
2009-05-26 19:45:00,0.8773,0.87735,0.87715,0.87735,148400000.0
2009-05-26 19:46:00,0.87735,0.8774,0.87705,0.8772,123200000.0
2009-05-26 19:47:00,0.87725,0.8774,0.87725,0.8774,45000000.0
2009-05-26 19:48:00,0.8773,0.8773,0.877,0.87705,114200000.0
2009-05-26 19:49:00,0.877,0.8772,0.877,0.8771,163000000.0
2009-05-26 19:50:00,0.8771,0.87725,0.877,0.87715,103200000.0
2009-05-26 19:51:00,0.8772,0.8773,0.87715,0.8773,37000000.0
2009-05-26 19:52:00,0.8772,0.8772,0.8772,0.8772,6400000.0
2009-05-26 19:53:00,0.87725,0.87735,0.87725,0.87725,26200000.0
2009-05-26 19:54:00,0.8774,0.8774,0.8773,0.87735,45800000.0
2009-05-26 19:55:00,0.8774,0.8774,0.87735,0.87735,14400000.0
2009-05-26 19:56:00,0.87735,0.87735,0.8771,0.8772,59000000.0
2009-05-26 19:57:00,0.8772,0.87725,0.8771,0.87715,60200000.0
2009-05-26 19:58:00,0.8772,0.87735,0.87715,0.87725,223200000.0
2009-05-26 19:59:00,0.87725,0.87725,0.87715,0.87715,288200000.0
2009-05-26 20:00:00,0.87715,0.8773,0.8768,0.8769,326600000.0
2009-05-26 20:01:00,0.8769,0.8774,0.8768,0.87725,190900000.0
2009-05-26 20:02:00,0.8774,0.87745,0.87715,0.8773,245000000.0
2009-05-26 20:03:00,0.87725,0.87725,0.8771,0.87725,396400000.0
2009-05-26 20:04:00,0.8772,0.87725,0.8772,0.87725,140000000.0
2009-05-26 20:05:00,0.87725,0.8773,0.8772,0.87725,107600000.0
2009-05-26 20:06:00,0.87725,0.8773,0.87715,0.8772,74000000.0
2009-05-26 20:07:00,0.8772,0.8774,0.87715,0.87735,215200000.0
2009-05-26 20:08:00,0.8774,0.8774,0.87725,0.8773,146000000.0
2009-05-26 20:09:00,0.8773,0.87745,0.87715,0.8774,342600000.0
2009-05-26 20:10:00,0.8773,0.8774,0.87725,0.8774,154800000.0
2009-05-26 20:11:00,0.8773,0.8774,0.8773,0.8774,70400000.0
2009-05-26 20:12:00,0.8773,0.87745,0.8772,0.87725,331200000.0
2009-05-26 20:13:00,0.87725,0.87745,0.87715,0.8773,283000000.0
2009-05-26 20:14:00,0.8773,0.8774,0.8772,0.8774,190200000.0
2009-05-26 20:15:00,0.8773,0.8774,0.8771,0.87715,215600000.0
2009-05-26 20:16:00,0.87715,0.8775,0.87715,0.8775,243600000.0
2009-05-26 20:17:00,0.8775,0.87765,0.87745,0.8775,180800000.0
2009-05-26 20:18:00,0.8775,0.8776,0.87745,0.87755,306000000.0
2009-05-26 20:19:00,0.8775,0.8776,0.8774,0.87745,233000000.0
2009-05-26 20:20:00,0.87745,0.87755,0.8774,0.8774,84200000.0
2009-05-26 20:21:00,0.87745,0.8775,0.8772,0.8772,344000000.0
2009-05-26 20:22:00,0.8772,0.87745,0.8771,0.87735,196400000.0
2009-05-26 20:23:00,0.87735,0.8775,0.87725,0.8774,230000000.0
2009-05-26 20:24:00,0.8774,0.8775,0.87735,0.8775,126800000.0
2009-05-26 20:25:00,0.87745,0.8777,0.87745,0.8777,206400000.0
2009-05-26 20:26:00,0.8777,0.8779,0.8776,0.87785,208800000.0
2009-05-26 20:27:00,0.87785,0.87785,0.8777,0.8778,70800000.0
2009-05-26 20:28:00,0.8778,0.8778,0.87765,0.8777,159000000.0
2009-05-26 20:29:00,0.87775,0.878,0.87765,0.8777,333400000.0
2009-05-26 20:30:00,0.8777,0.87775,0.87755,0.87765,115200000.0
2009-05-26 20:31:00,0.8777,0.8778,0.87755,0.87775,182200000.0
2009-05-26 20:32:00,0.8778,0.8779,0.8778,0.87785,37200000.0
2009-05-26 20:33:00,0.8778,0.8779,0.87775,0.8778,135800000.0
2009-05-26 20:34:00,0.8778,0.87785,0.87775,0.8778,41200000.0
2009-05-26 20:35:00,0.8778,0.8779,0.87775,0.8778,156800000.0
2009-05-26 20:36:00,0.8778,0.8779,0.87775,0.8778,66000000.0
2009-05-26 20:37:00,0.8778,0.8779,0.87775,0.87775,146600000.0
2009-05-26 20:38:00,0.8778,0.8778,0.8777,0.87775,79400000.0
2009-05-26 20:39:00,0.87775,0.87775,0.8776,0.87765,232600000.0
2009-05-26 20:40:00,0.87765,0.8777,0.87755,0.87755,175800000.0
2009-05-26 20:41:00,0.87755,0.87765,0.8775,0.8776,158800000.0
2009-05-26 20:42:00,0.87765,0.87775,0.8776,0.8777,224800000.0
2009-05-26 20:43:00,0.8777,0.8777,0.87765,0.87765,119600000.0
2009-05-26 20:44:00,0.87765,0.87775,0.87765,0.8777,153200000.0
2009-05-26 20:45:00,0.87775,0.8779,0.8777,0.8779,80400000.0
2009-05-26 20:46:00,0.87785,0.8779,0.87785,0.8779,48800000.0
2009-05-26 20:47:00,0.87785,0.8779,0.87765,0.87765,92000000.0
2009-05-26 20:48:00,0.8777,0.8777,0.87765,0.87765,38000000.0
2009-05-26 20:49:00,0.87765,0.87775,0.8776,0.87775,182000000.0
2009-05-26 20:50:00,0.87775,0.8779,0.87775,0.8779,160800000.0
2009-05-26 20:51:00,0.8779,0.87815,0.8779,0.878,81000000.0
2009-05-26 20:52:00,0.878,0.8782,0.878,0.878,208900000.0
2009-05-26 20:53:00,0.878,0.87815,0.878,0.87815,144000000.0
2009-05-26 20:54:00,0.8782,0.8783,0.87815,0.8782,107000000.0
2009-05-26 20:55:00,0.8782,0.8782,0.8781,0.8782,94000000.0
2009-05-26 20:56:00,0.8782,0.8783,0.8782,0.8783,104400000.0
2009-05-26 20:57:00,0.87825,0.8784,0.87825,0.8783,149800000.0
2009-05-26 20:58:00,0.8783,0.8784,0.8782,0.8783,46200000.0
2009-05-26 20:59:00,0.8783,0.8783,0.878,0.87805,187599998.0
2009-05-26 21:00:00,0.87805,0.87805,0.87795,0.87795,95600000.0
2009-05-26 21:01:00,0.8779,0.87795,0.8778,0.8779,105000000.0
2009-05-26 21:02:00,0.8779,0.8779,0.8779,0.8779,3800000.0
2009-05-26 21:03:00,0.87785,0.87815,0.87785,0.8781,64600000.0
2009-05-26 21:04:00,0.87815,0.87815,0.87795,0.878,62200000.0
2009-05-26 21:05:00,0.878,0.87805,0.8779,0.8779,26600000.0
2009-05-26 21:06:00,0.8779,0.878,0.8778,0.8779,137200000.0
2009-05-26 21:07:00,0.8779,0.87815,0.8779,0.87815,72000000.0
2009-05-26 21:08:00,0.8781,0.8781,0.87795,0.87805,57000000.0
2009-05-26 21:09:00,0.87805,0.87825,0.87805,0.87825,52600000.0
2009-05-26 21:10:00,0.8782,0.87825,0.87805,0.8782,109600000.0
2009-05-26 21:11:00,0.8782,0.8782,0.8781,0.8781,26600000.0
2009-05-26 21:12:00,0.87815,0.87815,0.87805,0.87805,40000000.0
2009-05-26 21:13:00,0.87805,0.8781,0.87805,0.87805,24400000.0
2009-05-26 21:14:00,0.87805,0.87825,0.878,0.8781,61000000.0
2009-05-26 21:15:00,0.8782,0.87825,0.8781,0.8781,140400000.0
2009-05-26 21:16:00,0.8781,0.8783,0.8781,0.87825,156000000.0
2009-05-26 21:17:00,0.8782,0.8782,0.8781,0.87815,68800000.0
2009-05-26 21:18:00,0.87815,0.8783,0.8779,0.8781,144000000.0
2009-05-26 21:19:00,0.878,0.87805,0.8779,0.878,87800000.0
2009-05-26 21:20:00,0.878,0.878,0.8778,0.8779,163600000.0
2009-05-26 21:21:00,0.87795,0.87795,0.8778,0.8778,55600000.0
2009-05-26 21:22:00,0.87775,0.878,0.87775,0.87795,66000000.0
2009-05-26 21:23:00,0.87795,0.87795,0.87765,0.87765,67800000.0
2009-05-26 21:24:00,0.87765,0.8778,0.87765,0.8777,108000000.0
2009-05-26 21:25:00,0.8777,0.8777,0.87765,0.8777,41800000.0
2009-05-26 21:26:00,0.87765,0.8778,0.8776,0.8778,63400000.0
2009-05-26 21:27:00,0.8778,0.87785,0.87775,0.8778,63800000.0
2009-05-26 21:28:00,0.8778,0.87795,0.8778,0.8779,62200000.0
2009-05-26 21:29:00,0.8779,0.8779,0.8779,0.8779,20200000.0
2009-05-26 21:30:00,0.87795,0.878,0.87775,0.8778,139400000.0
2009-05-26 21:31:00,0.8778,0.8779,0.87775,0.8778,316600000.0
2009-05-26 21:32:00,0.8778,0.87795,0.8778,0.87785,170200000.0
2009-05-26 21:33:00,0.87785,0.87805,0.8778,0.87805,218800000.0
2009-05-26 21:34:00,0.87805,0.8781,0.8778,0.8779,124200000.0
2009-05-26 21:35:00,0.8779,0.8782,0.8779,0.8782,143000000.0
2009-05-26 21:36:00,0.8782,0.8782,0.87795,0.87795,34600000.0
2009-05-26 21:37:00,0.87795,0.87805,0.87755,0.8778,149400000.0
2009-05-26 21:38:00,0.87785,0.8779,0.8778,0.87785,73600000.0
2009-05-26 21:39:00,0.8779,0.8779,0.8778,0.8778,150800000.0
2009-05-26 21:40:00,0.8778,0.87785,0.8777,0.8777,204200000.0
2009-05-26 21:41:00,0.8778,0.87785,0.8777,0.87785,139800000.0
2009-05-26 21:42:00,0.87785,0.87785,0.8777,0.8777,42000000.0
2009-05-26 21:43:00,0.8777,0.8779,0.8777,0.87775,66600000.0
2009-05-26 21:44:00,0.8778,0.8779,0.87775,0.8778,91400000.0
2009-05-26 21:45:00,0.8778,0.87785,0.8778,0.8778,120600000.0
2009-05-26 21:46:00,0.87785,0.87785,0.8778,0.8778,2000000.0
2009-05-26 21:47:00,0.8777,0.87785,0.87755,0.8776,90800000.0
2009-05-26 21:48:00,0.87775,0.8778,0.87755,0.87775,125800000.0
2009-05-26 21:49:00,0.8778,0.87785,0.8776,0.8777,106800000.0
2009-05-26 21:50:00,0.8777,0.8778,0.87765,0.87765,131800000.0
2009-05-26 21:51:00,0.87765,0.87775,0.87765,0.8777,91200000.0
2009-05-26 21:52:00,0.8777,0.8778,0.8777,0.8778,79200000.0
2009-05-26 21:53:00,0.87733,0.87768,0.87733,0.87737,62600000.0
2009-05-26 21:54:00,0.8778,0.8779,0.8778,0.87785,81400000.0
2009-05-26 21:55:00,0.87785,0.8779,0.8778,0.8778,57000000.0
2009-05-26 21:56:00,0.8778,0.87785,0.8778,0.8778,188600000.0
2009-05-26 21:57:00,0.8778,0.8779,0.8778,0.8779,133000000.0
2009-05-26 21:58:00,0.8779,0.87805,0.8779,0.8779,29200000.0
2009-05-26 21:59:00,0.8779,0.8779,0.8778,0.8778,210400000.0
2009-05-26 22:00:00,0.8778,0.8778,0.8778,0.8778,161600000.0
2009-05-26 22:01:00,0.8778,0.8778,0.87775,0.87775,19000000.0
2009-05-26 22:02:00,0.87775,0.87775,0.8777,0.87775,48400000.0
2009-05-26 22:03:00,0.87775,0.87775,0.8776,0.87765,80600000.0
2009-05-26 22:04:00,0.8776,0.87785,0.8776,0.8778,167200000.0
2009-05-26 22:05:00,0.87764,0.87765,0.87736,0.87762,208600000.0
2009-05-26 22:06:00,0.8778,0.8778,0.8777,0.87775,74200000.0
2009-05-26 22:07:00,0.8777,0.8777,0.8777,0.8777,35000000.0
2009-05-26 22:08:00,0.8777,0.8777,0.8777,0.8777,13000000.0
2009-05-26 22:09:00,0.87775,0.8779,0.8777,0.8779,95800000.0
2009-05-26 22:10:00,0.8779,0.87795,0.8778,0.8778,75600000.0
2009-05-26 22:11:00,0.8778,0.8778,0.8778,0.8778,59000000.0
2009-05-26 22:12:00,0.87785,0.87785,0.8778,0.8778,4400000.0
2009-05-26 22:13:00,0.8778,0.8778,0.8778,0.8778,10400000.0
2009-05-26 22:14:00,0.87771,0.87771,0.87739,0.87742,21200000.0
2009-05-26 22:15:00,0.8777,0.8777,0.87767,0.87767,26600000.0
2009-05-26 22:16:00,0.87765,0.8777,0.8776,0.8776,21800000.0
2009-05-26 22:17:00,0.8777,0.8777,0.8776,0.8777,53400000.0
2009-05-26 22:18:00,0.8777,0.8778,0.8777,0.8777,115200000.0
2009-05-26 22:19:00,0.8777,0.87775,0.8777,0.87775,5800000.0
2009-05-26 22:20:00,0.8777,0.8777,0.8777,0.8777,95200000.0
2009-05-26 22:21:00,0.87725,0.87751,0.87724,0.87724,32400000.0
2009-05-26 22:22:00,0.8777,0.87775,0.8777,0.8777,44000000.0
2009-05-26 22:23:00,0.87775,0.87775,0.8777,0.8777,61600000.0
2009-05-26 22:24:00,0.8777,0.87775,0.8777,0.8777,155200000.0
2009-05-26 22:25:00,0.8777,0.87775,0.87765,0.8777,102000000.0
2009-05-26 22:26:00,0.8777,0.8777,0.8775,0.8776,88000000.0
2009-05-26 22:27:00,0.8776,0.8776,0.87745,0.87755,63600000.0
2009-05-26 22:28:00,0.8776,0.87765,0.8776,0.87765,5000000.0
2009-05-26 22:29:00,0.8776,0.8776,0.87755,0.87755,12200000.0
2009-05-26 22:30:00,0.8775,0.8775,0.8773,0.8774,206400000.0
2009-05-26 22:31:00,0.87745,0.8775,0.87735,0.87745,76000000.0
2009-05-26 22:32:00,0.8774,0.87745,0.87735,0.8774,53800000.0
2009-05-26 22:33:00,0.8774,0.87755,0.8774,0.87755,29200000.0
2009-05-26 22:34:00,0.87755,0.8776,0.8775,0.8776,26200000.0
2009-05-26 22:35:00,0.8776,0.8778,0.87755,0.87775,145800000.0
2009-05-26 22:36:00,0.8778,0.8778,0.8777,0.8777,27600000.0
2009-05-26 22:37:00,0.8777,0.8778,0.8777,0.87775,104000000.0
2009-05-26 22:38:00,0.87775,0.8778,0.8777,0.87775,88000000.0
2009-05-26 22:39:00,0.87775,0.878,0.87775,0.8778,133200000.0
2009-05-26 22:40:00,0.8778,0.8778,0.8777,0.8777,28200000.0
2009-05-26 22:41:00,0.8778,0.8778,0.8777,0.8777,24400000.0
2009-05-26 22:42:00,0.8777,0.8777,0.8777,0.8777,6000000.0
2009-05-26 22:43:00,0.87775,0.87775,0.87775,0.87775,5000000.0
2009-05-26 22:44:00,0.87775,0.8778,0.8777,0.87775,13000000.0
2009-05-26 22:45:00,0.87785,0.87785,0.87785,0.87785,16200000.0
2009-05-26 22:46:00,0.8778,0.87785,0.8778,0.87785,36800000.0
2009-05-26 22:47:00,0.87785,0.87785,0.8778,0.87785,13000000.0
2009-05-26 22:48:00,0.87785,0.87795,0.87785,0.87795,20400000.0
2009-05-26 22:49:00,0.878,0.87805,0.87795,0.878,28600000.0
2009-05-26 22:50:00,0.878,0.878,0.878,0.878,12000000.0
2009-05-26 22:51:00,0.878,0.8781,0.878,0.8781,36200000.0
2009-05-26 22:52:00,0.87805,0.87805,0.87795,0.87795,93600000.0
2009-05-26 22:53:00,0.87795,0.87795,0.87785,0.87785,46400000.0
2009-05-26 22:54:00,0.87785,0.87785,0.8778,0.8778,36200000.0
2009-05-26 22:55:00,0.8778,0.87785,0.87775,0.8778,30200000.0
2009-05-26 22:56:00,0.8778,0.87805,0.8778,0.87795,19200000.0
2009-05-26 22:57:00,0.87785,0.8779,0.8778,0.8779,39200000.0
2009-05-26 22:58:00,0.8779,0.8779,0.8779,0.8779,10800000.0
2009-05-26 22:59:00,0.8779,0.878,0.8779,0.87795,40600000.0
2009-05-26 23:00:00,0.8779,0.8779,0.87775,0.87785,28800000.0
2009-05-26 23:01:00,0.87757,0.87781,0.87757,0.87781,39600000.0
2009-05-26 23:02:00,0.87785,0.878,0.87785,0.878,16800000.0
2009-05-26 23:03:00,0.87795,0.87805,0.8779,0.87795,17800000.0
2009-05-26 23:04:00,0.87795,0.87815,0.87795,0.8781,11400000.0
2009-05-26 23:05:00,0.8781,0.8781,0.87805,0.87805,8000000.0
2009-05-26 23:06:00,0.8781,0.87825,0.87805,0.8781,22800000.0
2009-05-26 23:07:00,0.8781,0.8781,0.878,0.878,4200000.0
2009-05-26 23:08:00,0.878,0.87815,0.878,0.87815,5600000.0
2009-05-26 23:09:00,0.87815,0.87815,0.87815,0.87815,5800000.0
2009-05-26 23:10:00,0.87815,0.87815,0.8781,0.8781,10600000.0
2009-05-26 23:11:00,0.8781,0.8782,0.87805,0.87805,16700000.0
2009-05-26 23:12:00,0.87805,0.8781,0.87805,0.8781,2200000.0
2009-05-26 23:13:00,0.87805,0.8781,0.87795,0.87805,11300000.0
2009-05-26 23:14:00,0.8781,0.8781,0.87805,0.8781,10600000.0
2009-05-26 23:15:00,0.87815,0.87815,0.87815,0.87815,8600000.0
2009-05-26 23:16:00,0.87815,0.8782,0.87815,0.8782,20200000.0
2009-05-26 23:17:00,0.87825,0.87825,0.8781,0.87815,26000000.0
2009-05-26 23:18:00,0.87815,0.87825,0.878,0.8781,24800000.0
2009-05-26 23:19:00,0.8781,0.87825,0.8781,0.87825,7200000.0
2009-05-26 23:20:00,0.87825,0.87825,0.8781,0.87815,52800000.0
2009-05-26 23:21:00,0.8781,0.87835,0.8781,0.87825,36700000.0
2009-05-26 23:22:00,0.87825,0.87825,0.8782,0.8782,12200000.0
2009-05-26 23:23:00,0.8782,0.8782,0.87815,0.87815,19800000.0
2009-05-26 23:24:00,0.87815,0.8782,0.87815,0.8782,22200000.0
2009-05-26 23:25:00,0.8778,0.87805,0.8778,0.87783,127400000.0
2009-05-26 23:26:00,0.8782,0.8782,0.8782,0.8782,2200000.0
2009-05-26 23:27:00,0.8782,0.8782,0.87805,0.87805,24600000.0
2009-05-26 23:28:00,0.87805,0.8781,0.87805,0.87805,8600000.0
2009-05-26 23:29:00,0.87805,0.87815,0.878,0.8781,15800000.0
2009-05-26 23:30:00,0.8781,0.87825,0.87795,0.87795,34800000.0
2009-05-26 23:31:00,0.878,0.87805,0.8779,0.878,9800000.0
2009-05-26 23:32:00,0.87805,0.87805,0.878,0.878,3200000.0
2009-05-26 23:33:00,0.87777,0.87788,0.87761,0.87788,49000000.0
2009-05-26 23:34:00,0.8781,0.8781,0.878,0.878,4800000.0
2009-05-26 23:35:00,0.8779,0.87795,0.8779,0.87795,25200000.0
2009-05-26 23:36:00,0.8776,0.87788,0.8776,0.8776,37800000.0
2009-05-26 23:37:00,0.8779,0.8782,0.8779,0.87815,54000000.0
2009-05-26 23:38:00,0.87805,0.87815,0.8779,0.8781,104600000.0
2009-05-26 23:39:00,0.8781,0.8781,0.878,0.87805,5000000.0
2009-05-26 23:40:00,0.878,0.878,0.878,0.878,1000000.0
2009-05-26 23:41:00,0.8779,0.8781,0.8779,0.87805,7600000.0
2009-05-26 23:42:00,0.8781,0.8781,0.8781,0.8781,1000000.0
2009-05-26 23:43:00,0.8781,0.8782,0.87805,0.87805,5400000.0
2009-05-26 23:44:00,0.878,0.878,0.878,0.878,1000000.0
2009-05-26 23:45:00,0.87795,0.87795,0.87795,0.87795,6000000.0
2009-05-26 23:46:00,0.87805,0.87825,0.87805,0.8781,4000000.0
2009-05-26 23:47:00,0.87805,0.8782,0.87785,0.8782,25200000.0
2009-05-26 23:48:00,0.8782,0.8782,0.8779,0.8781,27400000.0
2009-05-26 23:49:00,0.8781,0.87835,0.878,0.87835,27000000.0
2009-05-26 23:50:00,0.8784,0.8784,0.8778,0.8781,20200000.0
2009-05-26 23:51:00,0.87825,0.87835,0.87825,0.87835,17000000.0
2009-05-26 23:52:00,0.87772,0.87797,0.87772,0.87797,46200000.0
2009-05-26 23:53:00,0.87805,0.87805,0.87805,0.87805,5000000.0
2009-05-26 23:54:00,0.8781,0.8781,0.878,0.878,10800000.0
2009-05-26 23:55:00,0.8781,0.8781,0.8781,0.8781,1000000.0
2009-05-26 23:56:00,0.8781,0.8781,0.8781,0.8781,3200000.0
2009-05-26 23:57:00,0.87805,0.8781,0.87795,0.8781,16600000.0
2009-05-26 23:58:00,0.87815,0.87815,0.87805,0.8781,7000000.0
2009-05-26 23:59:00,0.87805,0.8781,0.87805,0.8781,3200000.0
2009-05-27 00:00:00,0.87795,0.8782,0.87795,0.8781,9400000.0
2009-05-27 00:01:00,0.8782,0.8782,0.8775,0.8776,71400000.0
2009-05-27 00:02:00,0.8776,0.87805,0.8776,0.878,39200000.0
2009-05-27 00:03:00,0.87805,0.87805,0.87805,0.87805,1600000.0
2009-05-27 00:04:00,0.878,0.8783,0.878,0.87825,39400000.0
2009-05-27 00:05:00,0.8782,0.8782,0.8781,0.87815,6400000.0
2009-05-27 00:06:00,0.87815,0.87815,0.87795,0.878,17200000.0
2009-05-27 00:07:00,0.87795,0.878,0.87785,0.8779,9600000.0
2009-05-27 00:08:00,0.87785,0.87795,0.87785,0.87795,4800000.0
2009-05-27 00:09:00,0.8779,0.87795,0.8778,0.8778,6400000.0
2009-05-27 00:10:00,0.87785,0.87785,0.8778,0.8778,3200000.0
2009-05-27 00:11:00,0.8777,0.8777,0.8777,0.8777,1600000.0
2009-05-27 00:12:00,0.87775,0.8778,0.87775,0.8778,2600000.0
2009-05-27 00:13:00,0.8779,0.87795,0.87785,0.87785,15200000.0
2009-05-27 00:14:00,0.87775,0.87775,0.87755,0.87775,12000000.0
2009-05-27 00:15:00,0.8777,0.87775,0.8777,0.8777,5600000.0
2009-05-27 00:16:00,0.8777,0.8777,0.8777,0.8777,2800000.0
2009-05-27 00:17:00,0.8777,0.8777,0.8777,0.8777,2000000.0
2009-05-27 00:18:00,0.8777,0.87775,0.87765,0.87775,12400000.0
2009-05-27 00:19:00,0.87785,0.8779,0.87785,0.8779,3200000.0
2009-05-27 00:20:00,0.87795,0.878,0.87795,0.878,3200000.0
2009-05-27 00:21:00,0.8779,0.87815,0.8779,0.87815,10000000.0
2009-05-27 00:22:00,0.8782,0.8782,0.87805,0.87805,9200000.0
2009-05-27 00:23:00,0.87805,0.87805,0.87795,0.87795,6400000.0
2009-05-27 00:24:00,0.87761,0.87797,0.87761,0.87764,246200000.0
2009-05-27 00:25:00,0.87785,0.87795,0.87785,0.8779,7200000.0
2009-05-27 00:26:00,0.87777,0.87786,0.87774,0.87782,178500000.0
2009-05-27 00:27:00,0.87785,0.8779,0.87785,0.8779,5600000.0
2009-05-27 00:28:00,0.87785,0.878,0.87785,0.878,6000000.0
2009-05-27 00:29:00,0.87795,0.878,0.8778,0.8778,12000000.0
2009-05-27 00:30:00,0.87765,0.87785,0.87755,0.87785,61600000.0
2009-05-27 00:31:00,0.87785,0.8779,0.87785,0.87785,17800000.0
2009-05-27 00:32:00,0.87785,0.8779,0.8778,0.8778,17000000.0
2009-05-27 00:33:00,0.87775,0.8778,0.87775,0.8778,3600000.0
2009-05-27 00:34:00,0.8779,0.8779,0.8779,0.8779,2000000.0
2009-05-27 00:35:00,0.8778,0.87785,0.8778,0.87785,11000000.0
2009-05-27 00:36:00,0.8779,0.878,0.8779,0.87795,25800000.0
2009-05-27 00:37:00,0.8779,0.8779,0.87785,0.8779,13200000.0
2009-05-27 00:38:00,0.8779,0.878,0.8779,0.87795,11000000.0
2009-05-27 00:39:00,0.87795,0.87795,0.87795,0.87795,2000000.0
2009-05-27 00:40:00,0.87795,0.87795,0.8778,0.8778,6000000.0
2009-05-27 00:41:00,0.8778,0.87785,0.8778,0.87785,10200000.0
2009-05-27 00:42:00,0.8778,0.87785,0.8777,0.8778,10800000.0
2009-05-27 00:43:00,0.8779,0.8779,0.8779,0.8779,1600000.0
2009-05-27 00:44:00,0.8778,0.87805,0.8778,0.87795,14400000.0
2009-05-27 00:45:00,0.8779,0.87805,0.8779,0.878,11600000.0
2009-05-27 00:46:00,0.878,0.878,0.8778,0.87785,77400000.0
2009-05-27 00:47:00,0.8778,0.8778,0.8777,0.8777,4800000.0
2009-05-27 00:48:00,0.8779,0.87795,0.87785,0.8779,15800000.0
2009-05-27 00:49:00,0.87785,0.8779,0.87775,0.87775,11000000.0
2009-05-27 00:50:00,0.87775,0.8778,0.87775,0.8778,15600000.0
2009-05-27 00:51:00,0.8778,0.87785,0.8778,0.87785,9200000.0
2009-05-27 00:52:00,0.87785,0.87785,0.8777,0.8777,22600000.0
2009-05-27 00:53:00,0.8777,0.878,0.8777,0.8779,61600000.0
2009-05-27 00:54:00,0.8779,0.8781,0.87785,0.8781,29000000.0
2009-05-27 00:55:00,0.87805,0.87805,0.878,0.878,8200000.0
2009-05-27 00:56:00,0.87795,0.878,0.87785,0.87785,18200000.0
2009-05-27 00:57:00,0.8779,0.87795,0.8778,0.8778,13200000.0
2009-05-27 00:58:00,0.8778,0.87785,0.87775,0.87785,20000000.0
2009-05-27 00:59:00,0.8779,0.8779,0.87765,0.87765,72400001.0
2009-05-27 01:00:00,0.8777,0.8778,0.8775,0.87775,45600000.0
2009-05-27 01:01:00,0.8778,0.8778,0.8778,0.8778,1000000.0
2009-05-27 01:02:00,0.8778,0.878,0.8778,0.878,17000000.0
2009-05-27 01:03:00,0.878,0.87805,0.87795,0.87805,26400000.0
2009-05-27 01:04:00,0.87785,0.87805,0.8777,0.878,197700000.0
2009-05-27 01:05:00,0.87795,0.87795,0.87745,0.87765,224200000.0
2009-05-27 01:06:00,0.87765,0.87765,0.87745,0.87745,58200000.0
2009-05-27 01:07:00,0.8774,0.8775,0.8771,0.87715,112200000.0
2009-05-27 01:08:00,0.8772,0.8774,0.8772,0.8772,61200000.0
2009-05-27 01:09:00,0.87735,0.8774,0.8772,0.8772,186400000.0
2009-05-27 01:10:00,0.87715,0.87725,0.87705,0.8771,24200000.0
2009-05-27 01:11:00,0.87705,0.87715,0.877,0.87705,64000000.0
2009-05-27 01:12:00,0.87705,0.8771,0.87695,0.87705,80200000.0
2009-05-27 01:13:00,0.87705,0.87715,0.87705,0.87715,42400000.0
2009-05-27 01:14:00,0.87715,0.8772,0.87715,0.87715,5000000.0
2009-05-27 01:15:00,0.87715,0.8772,0.87715,0.8772,14000000.0
2009-05-27 01:16:00,0.8772,0.87725,0.87715,0.8772,14000000.0
2009-05-27 01:17:00,0.8772,0.8773,0.8772,0.8773,13400000.0
2009-05-27 01:18:00,0.87725,0.87725,0.87725,0.87725,2000000.0
2009-05-27 01:19:00,0.87715,0.87725,0.87715,0.8772,9000000.0
2009-05-27 01:20:00,0.8772,0.8772,0.8772,0.8772,4000000.0
2009-05-27 01:21:00,0.8771,0.87715,0.8771,0.8771,23200000.0
2009-05-27 01:22:00,0.8771,0.87715,0.87705,0.87705,77600000.0
2009-05-27 01:23:00,0.87705,0.87715,0.8767,0.8767,106800000.0
2009-05-27 01:24:00,0.87675,0.8769,0.87615,0.87615,177800000.0
2009-05-27 01:25:00,0.87615,0.8763,0.87615,0.8762,106600000.0
2009-05-27 01:26:00,0.87625,0.8763,0.8762,0.8763,47000000.0
2009-05-27 01:27:00,0.8763,0.87635,0.87585,0.8759,166600000.0
2009-05-27 01:28:00,0.87595,0.87615,0.8759,0.876,271600000.0
2009-05-27 01:29:00,0.87605,0.87605,0.876,0.87605,15000000.0
2009-05-27 01:30:00,0.876,0.87625,0.876,0.87615,67600000.0
2009-05-27 01:31:00,0.8761,0.87615,0.876,0.87605,68200000.0
2009-05-27 01:32:00,0.87605,0.8761,0.87575,0.8759,50800000.0
2009-05-27 01:33:00,0.8759,0.87605,0.8759,0.876,79800000.0
2009-05-27 01:34:00,0.8758,0.8759,0.87575,0.8759,106800000.0
2009-05-27 01:35:00,0.8759,0.87605,0.8759,0.87595,37800000.0
2009-05-27 01:36:00,0.87595,0.87605,0.87595,0.87605,25600000.0
2009-05-27 01:37:00,0.87605,0.8761,0.87605,0.8761,17400000.0
2009-05-27 01:38:00,0.8761,0.8763,0.876,0.876,37800000.0
2009-05-27 01:39:00,0.876,0.876,0.87585,0.87595,26400000.0
2009-05-27 01:40:00,0.87595,0.87605,0.87595,0.87605,28000000.0
2009-05-27 01:41:00,0.8761,0.87615,0.8761,0.8761,29800000.0
2009-05-27 01:42:00,0.8761,0.8761,0.8761,0.8761,9000000.0
2009-05-27 01:43:00,0.8761,0.8762,0.87605,0.87615,31400000.0
2009-05-27 01:44:00,0.87605,0.8761,0.87605,0.8761,40000000.0
2009-05-27 01:45:00,0.8761,0.87615,0.87605,0.87615,31200000.0
2009-05-27 01:46:00,0.8761,0.87625,0.8761,0.87625,21800000.0
2009-05-27 01:47:00,0.87625,0.87625,0.87615,0.8762,126400000.0
2009-05-27 01:48:00,0.87625,0.87625,0.87615,0.87615,57800000.0
2009-05-27 01:49:00,0.87615,0.8762,0.87615,0.8762,61200000.0
2009-05-27 01:50:00,0.8762,0.8762,0.87615,0.8762,19600000.0
2009-05-27 01:51:00,0.87615,0.8762,0.87615,0.8762,43600000.0
2009-05-27 01:52:00,0.8762,0.8763,0.87615,0.8763,16600000.0
2009-05-27 01:53:00,0.87625,0.87625,0.87625,0.87625,7600000.0
2009-05-27 01:54:00,0.8762,0.8763,0.87615,0.8763,18400000.0
2009-05-27 01:55:00,0.87625,0.87635,0.87625,0.8763,24800000.0
2009-05-27 01:56:00,0.8763,0.87635,0.8762,0.87635,36800000.0
2009-05-27 01:57:00,0.8763,0.87635,0.8763,0.87635,9400000.0
2009-05-27 01:58:00,0.8764,0.8765,0.8763,0.8764,32000000.0
2009-05-27 01:59:00,0.87635,0.8765,0.8763,0.87645,24400000.0
2009-05-27 02:00:00,0.8764,0.87645,0.8763,0.8764,71800000.0
2009-05-27 02:01:00,0.8764,0.8765,0.8761,0.87625,69600000.0
2009-05-27 02:02:00,0.87625,0.8764,0.87615,0.87625,42400000.0
2009-05-27 02:03:00,0.87625,0.8765,0.87615,0.87645,38200000.0
2009-05-27 02:04:00,0.8764,0.87655,0.87625,0.8764,162000000.0
2009-05-27 02:05:00,0.8764,0.8765,0.87615,0.87625,98100000.0
2009-05-27 02:06:00,0.8762,0.8763,0.87615,0.8763,102800000.0
2009-05-27 02:07:00,0.8763,0.8764,0.87625,0.87625,50200000.0
2009-05-27 02:08:00,0.87625,0.87635,0.8762,0.8763,63000000.0
2009-05-27 02:09:00,0.8763,0.8764,0.8763,0.8763,15600000.0
2009-05-27 02:10:00,0.87635,0.87635,0.8763,0.87635,13800000.0
2009-05-27 02:11:00,0.87635,0.87635,0.8762,0.8762,37000000.0
2009-05-27 02:12:00,0.8762,0.8763,0.8761,0.8761,40600000.0
2009-05-27 02:13:00,0.87605,0.8762,0.87605,0.8761,71200000.0
2009-05-27 02:14:00,0.87615,0.87615,0.876,0.8761,88600000.0
2009-05-27 02:15:00,0.87615,0.8762,0.8761,0.87615,75400000.0
2009-05-27 02:16:00,0.8763,0.8763,0.87605,0.87605,73800000.0
2009-05-27 02:17:00,0.87615,0.87615,0.87605,0.8761,20800000.0
2009-05-27 02:18:00,0.8761,0.87625,0.8761,0.8761,63000000.0
2009-05-27 02:19:00,0.87605,0.87615,0.87605,0.87605,7400000.0
2009-05-27 02:20:00,0.8761,0.8761,0.87585,0.87595,82200000.0
2009-05-27 02:21:00,0.87595,0.876,0.8759,0.876,60200000.0
2009-05-27 02:22:00,0.876,0.87605,0.8759,0.876,89200000.0
2009-05-27 02:23:00,0.876,0.8761,0.876,0.87605,79600000.0
2009-05-27 02:24:00,0.876,0.876,0.8759,0.876,123200000.0
2009-05-27 02:25:00,0.876,0.876,0.87585,0.87585,179200000.0
2009-05-27 02:26:00,0.87585,0.8759,0.8758,0.87585,42800000.0
2009-05-27 02:27:00,0.8759,0.8759,0.8758,0.8758,56400000.0
2009-05-27 02:28:00,0.8758,0.8759,0.8758,0.8758,85600000.0
2009-05-27 02:29:00,0.8758,0.8759,0.87575,0.8759,65900000.0
2009-05-27 02:30:00,0.8759,0.876,0.8758,0.8759,152800000.0
2009-05-27 02:31:00,0.8759,0.8761,0.87585,0.876,220000000.0
2009-05-27 02:32:00,0.876,0.87605,0.876,0.876,101800000.0
2009-05-27 02:33:00,0.876,0.8761,0.876,0.876,125800000.0
2009-05-27 02:34:00,0.87605,0.8761,0.87595,0.876,35000000.0
2009-05-27 02:35:00,0.876,0.87605,0.87585,0.876,123400000.0
2009-05-27 02:36:00,0.876,0.876,0.8759,0.876,16800000.0
2009-05-27 02:37:00,0.876,0.8761,0.8759,0.876,92400000.0
2009-05-27 02:38:00,0.876,0.876,0.8758,0.876,103200000.0
2009-05-27 02:39:00,0.87595,0.87595,0.8758,0.8759,99600000.0
2009-05-27 02:40:00,0.87585,0.87595,0.8757,0.8758,221600000.0
2009-05-27 02:41:00,0.8759,0.8759,0.87575,0.8758,81000000.0
2009-05-27 02:42:00,0.8758,0.8759,0.8758,0.8758,37000000.0
2009-05-27 02:43:00,0.8758,0.8759,0.8758,0.87585,56800000.0
2009-05-27 02:44:00,0.87585,0.8759,0.87585,0.87585,93000000.0
2009-05-27 02:45:00,0.87585,0.8759,0.87585,0.8759,95000000.0
2009-05-27 02:46:00,0.8759,0.8759,0.8756,0.87565,185400000.0
2009-05-27 02:47:00,0.87565,0.87585,0.8756,0.8757,222400000.0
2009-05-27 02:48:00,0.8757,0.8758,0.8757,0.8757,117600000.0
2009-05-27 02:49:00,0.8757,0.8759,0.8756,0.87565,141800000.0
2009-05-27 02:50:00,0.87575,0.8758,0.87575,0.87575,109400000.0
2009-05-27 02:51:00,0.8758,0.8759,0.87575,0.8758,163200000.0
2009-05-27 02:52:00,0.87575,0.876,0.87575,0.876,218200000.0
2009-05-27 02:53:00,0.8761,0.8761,0.87595,0.8761,319200000.0
2009-05-27 02:54:00,0.8761,0.87615,0.8758,0.8759,320400000.0
2009-05-27 02:55:00,0.87585,0.876,0.8758,0.876,220600000.0
2009-05-27 02:56:00,0.876,0.876,0.87555,0.8756,240400000.0
2009-05-27 02:57:00,0.8757,0.8758,0.87555,0.8756,154600000.0
2009-05-27 02:58:00,0.8756,0.87565,0.8756,0.8756,36600000.0
2009-05-27 02:59:00,0.8756,0.8758,0.8756,0.87575,77400000.0
2009-05-27 03:00:00,0.87575,0.8759,0.8757,0.87575,119000000.0
2009-05-27 03:01:00,0.8758,0.8759,0.8756,0.87565,263200000.0
2009-05-27 03:02:00,0.8756,0.87565,0.8755,0.87555,182400000.0
2009-05-27 03:03:00,0.87555,0.8756,0.8752,0.87525,242100000.0
2009-05-27 03:04:00,0.87525,0.8754,0.8752,0.8752,71300000.0
2009-05-27 03:05:00,0.8752,0.87535,0.8751,0.87525,188600000.0
2009-05-27 03:06:00,0.8752,0.8754,0.8752,0.8754,77300000.0
2009-05-27 03:07:00,0.87535,0.8755,0.87505,0.87515,206700000.0
2009-05-27 03:08:00,0.8752,0.8752,0.87475,0.87475,283000000.0
2009-05-27 03:09:00,0.87485,0.87505,0.87475,0.8749,182400000.0
2009-05-27 03:10:00,0.8749,0.8749,0.8747,0.8748,207600000.0
2009-05-27 03:11:00,0.8748,0.8749,0.87465,0.8747,117400000.0
2009-05-27 03:12:00,0.8747,0.8748,0.87455,0.87475,68000000.0
2009-05-27 03:13:00,0.8747,0.8748,0.8747,0.8747,64200000.0
2009-05-27 03:14:00,0.8747,0.8747,0.8746,0.8747,89000000.0
2009-05-27 03:15:00,0.87475,0.87485,0.8747,0.87475,152600000.0
2009-05-27 03:16:00,0.87485,0.87485,0.8747,0.87475,43800000.0
2009-05-27 03:17:00,0.87475,0.87485,0.87475,0.87475,40000000.0
2009-05-27 03:18:00,0.8747,0.87475,0.8747,0.87475,83200000.0
2009-05-27 03:19:00,0.8748,0.875,0.87475,0.875,57400000.0
2009-05-27 03:20:00,0.875,0.87505,0.8749,0.8749,117200000.0
2009-05-27 03:21:00,0.87495,0.875,0.87495,0.875,27600000.0
2009-05-27 03:22:00,0.875,0.8751,0.87495,0.875,180400000.0
2009-05-27 03:23:00,0.87505,0.87505,0.87495,0.875,93600000.0
2009-05-27 03:24:00,0.875,0.875,0.8749,0.8749,49600000.0
2009-05-27 03:25:00,0.875,0.875,0.87495,0.875,25400000.0
2009-05-27 03:26:00,0.87495,0.875,0.8749,0.8749,39800000.0
2009-05-27 03:27:00,0.87495,0.87495,0.87475,0.87475,38800000.0
2009-05-27 03:28:00,0.87475,0.87475,0.8747,0.87475,81200000.0
2009-05-27 03:29:00,0.8748,0.87495,0.8748,0.87485,54600000.0
2009-05-27 03:30:00,0.87485,0.87485,0.8747,0.8748,57800000.0
2009-05-27 03:31:00,0.87475,0.8749,0.87475,0.8748,44000000.0
2009-05-27 03:32:00,0.8748,0.875,0.8747,0.8748,165600000.0
2009-05-27 03:33:00,0.8748,0.8748,0.87465,0.87475,30800000.0
2009-05-27 03:34:00,0.87475,0.87485,0.87475,0.8748,132200000.0
2009-05-27 03:35:00,0.8748,0.8749,0.8748,0.87485,124800000.0
2009-05-27 03:36:00,0.87485,0.875,0.87475,0.8748,60900000.0
2009-05-27 03:37:00,0.87485,0.87495,0.87475,0.8748,72100000.0
2009-05-27 03:38:00,0.8748,0.87505,0.87475,0.87495,183800000.0
2009-05-27 03:39:00,0.8749,0.8751,0.8749,0.875,97400000.0
2009-05-27 03:40:00,0.875,0.8752,0.8748,0.87495,78800000.0
2009-05-27 03:41:00,0.8749,0.87495,0.87485,0.87485,90800000.0
2009-05-27 03:42:00,0.8748,0.8749,0.8748,0.8748,55400000.0
2009-05-27 03:43:00,0.8748,0.8749,0.8748,0.8748,324800000.0
2009-05-27 03:44:00,0.8748,0.8749,0.8748,0.87485,125200000.0
2009-05-27 03:45:00,0.87485,0.8749,0.87485,0.87485,33000000.0
2009-05-27 03:46:00,0.87485,0.87485,0.8746,0.8746,261600000.0
2009-05-27 03:47:00,0.87465,0.8748,0.8746,0.8746,145000000.0
2009-05-27 03:48:00,0.8746,0.8747,0.8746,0.8747,59400000.0
2009-05-27 03:49:00,0.8747,0.8749,0.8747,0.87485,98400000.0
2009-05-27 03:50:00,0.87485,0.8749,0.8748,0.87485,48800000.0
2009-05-27 03:51:00,0.87485,0.875,0.87475,0.8749,289400000.0
2009-05-27 03:52:00,0.8749,0.87505,0.8749,0.87505,50800000.0
2009-05-27 03:53:00,0.87505,0.8752,0.87505,0.8752,86600000.0
2009-05-27 03:54:00,0.8751,0.8752,0.8751,0.8751,81200000.0
2009-05-27 03:55:00,0.87515,0.8752,0.8751,0.8751,122200000.0
2009-05-27 03:56:00,0.8751,0.8752,0.8751,0.8751,44800000.0
2009-05-27 03:57:00,0.8751,0.87515,0.8751,0.8751,134400000.0
2009-05-27 03:58:00,0.8751,0.8751,0.8751,0.8751,19800000.0
2009-05-27 03:59:00,0.8751,0.87515,0.8751,0.8751,60400000.0
2009-05-27 04:00:00,0.8751,0.8751,0.8746,0.8751,259000000.0
2009-05-27 04:01:00,0.8751,0.8751,0.8749,0.875,148400000.0
2009-05-27 04:02:00,0.875,0.875,0.8747,0.87475,109400000.0
2009-05-27 04:03:00,0.87475,0.8748,0.87475,0.8748,32200000.0
2009-05-27 04:04:00,0.87495,0.87495,0.87485,0.8749,31000000.0
2009-05-27 04:05:00,0.87485,0.875,0.8748,0.8748,99800000.0
2009-05-27 04:06:00,0.8748,0.87495,0.8748,0.8749,81600000.0
2009-05-27 04:07:00,0.8749,0.87505,0.8749,0.875,55600000.0
2009-05-27 04:08:00,0.875,0.87505,0.87495,0.87505,117000000.0
2009-05-27 04:09:00,0.87505,0.87505,0.87495,0.87495,52200000.0
2009-05-27 04:10:00,0.87495,0.87505,0.87495,0.87505,97200000.0
2009-05-27 04:11:00,0.875,0.875,0.87495,0.875,88200000.0
2009-05-27 04:12:00,0.875,0.875,0.875,0.875,10800000.0
2009-05-27 04:13:00,0.875,0.87505,0.8748,0.8748,141600000.0
2009-05-27 04:14:00,0.8748,0.87485,0.87475,0.87485,52000000.0
2009-05-27 04:15:00,0.87485,0.87485,0.8747,0.8748,59600000.0
2009-05-27 04:16:00,0.8748,0.8749,0.8747,0.8749,54800000.0
2009-05-27 04:17:00,0.875,0.875,0.8748,0.8748,22200000.0
2009-05-27 04:18:00,0.8748,0.87485,0.8747,0.8748,36200000.0
2009-05-27 04:19:00,0.8747,0.87486,0.8747,0.87479,21800000.0
2009-05-27 04:20:00,0.87495,0.87495,0.87495,0.87495,3000000.0
2009-05-27 04:21:00,0.87495,0.87495,0.87465,0.87465,52400000.0
2009-05-27 04:22:00,0.87465,0.87475,0.8746,0.87465,54200000.0
2009-05-27 04:23:00,0.87465,0.87475,0.87465,0.8747,71200000.0
2009-05-27 04:24:00,0.8747,0.87475,0.8746,0.87465,127000000.0
2009-05-27 04:25:00,0.87465,0.87465,0.87385,0.8743,256000000.0
2009-05-27 04:26:00,0.87425,0.8745,0.87385,0.8742,238200000.0
2009-05-27 04:27:00,0.87425,0.87455,0.8742,0.8744,183600000.0
2009-05-27 04:28:00,0.8744,0.87455,0.8744,0.8744,98600000.0
2009-05-27 04:29:00,0.8744,0.8745,0.8743,0.8744,121400000.0
2009-05-27 04:30:00,0.87435,0.8745,0.8743,0.8745,36400000.0
2009-05-27 04:31:00,0.8745,0.87455,0.87435,0.8745,89800000.0
2009-05-27 04:32:00,0.87445,0.87455,0.8743,0.8743,108200000.0
2009-05-27 04:33:00,0.8743,0.87455,0.87425,0.8745,186000000.0
2009-05-27 04:34:00,0.87445,0.8745,0.8743,0.8745,64600000.0
2009-05-27 04:35:00,0.8743,0.87445,0.8743,0.8744,39000000.0
2009-05-27 04:36:00,0.8744,0.87445,0.8743,0.8743,69200000.0
2009-05-27 04:37:00,0.8743,0.8745,0.87415,0.87435,102300000.0
2009-05-27 04:38:00,0.87435,0.8744,0.87425,0.87435,68400000.0
2009-05-27 04:39:00,0.87435,0.87455,0.8743,0.8744,148600000.0
2009-05-27 04:40:00,0.87435,0.8745,0.87435,0.87445,136000000.0
2009-05-27 04:41:00,0.8744,0.87455,0.8743,0.8745,83200000.0
2009-05-27 04:42:00,0.87445,0.8747,0.87445,0.8747,226000000.0
2009-05-27 04:43:00,0.8747,0.8747,0.8744,0.8744,130800000.0
2009-05-27 04:44:00,0.8744,0.87465,0.8743,0.8743,86000000.0
2009-05-27 04:45:00,0.87425,0.8745,0.87425,0.87435,97600000.0
2009-05-27 04:46:00,0.8745,0.87455,0.8744,0.8744,71800000.0
2009-05-27 04:47:00,0.8745,0.8746,0.8745,0.87455,67000000.0
2009-05-27 04:48:00,0.8745,0.8746,0.8744,0.8745,82800000.0
2009-05-27 04:49:00,0.87445,0.8747,0.87445,0.8746,94800000.0
2009-05-27 04:50:00,0.87455,0.87455,0.8745,0.8745,39600000.0
2009-05-27 04:51:00,0.8745,0.8745,0.8743,0.87435,54000000.0
2009-05-27 04:52:00,0.87435,0.8745,0.8742,0.87435,54600000.0
2009-05-27 04:53:00,0.8743,0.87435,0.8743,0.87435,50200000.0
2009-05-27 04:54:00,0.8743,0.8746,0.87425,0.87445,147000000.0
2009-05-27 04:55:00,0.8745,0.87455,0.8744,0.8745,125000000.0
2009-05-27 04:56:00,0.8745,0.8745,0.8745,0.8745,12000000.0
2009-05-27 04:57:00,0.8745,0.87475,0.87445,0.8746,89000000.0
2009-05-27 04:58:00,0.8745,0.8746,0.8743,0.87445,82400000.0
2009-05-27 04:59:00,0.8744,0.87475,0.8744,0.87465,209400000.0
2009-05-27 05:00:00,0.87465,0.87475,0.87455,0.87455,86200000.0
2009-05-27 05:01:00,0.8746,0.87465,0.87455,0.8746,34000000.0
2009-05-27 05:02:00,0.87465,0.87475,0.8746,0.87465,68400000.0
2009-05-27 05:03:00,0.87465,0.87485,0.87465,0.8747,143000000.0
2009-05-27 05:04:00,0.8747,0.8748,0.8746,0.8747,233000000.0
2009-05-27 05:05:00,0.8747,0.87495,0.87455,0.8747,122400000.0
2009-05-27 05:06:00,0.8747,0.8749,0.8747,0.8749,40000000.0
2009-05-27 05:07:00,0.87495,0.87495,0.87455,0.8747,44200000.0
2009-05-27 05:08:00,0.87465,0.87475,0.87465,0.87475,26800000.0
2009-05-27 05:09:00,0.8747,0.875,0.8747,0.875,36600000.0
2009-05-27 05:10:00,0.8748,0.8748,0.87475,0.87475,32000000.0
2009-05-27 05:11:00,0.87475,0.87495,0.87475,0.8749,69800000.0
2009-05-27 05:12:00,0.8749,0.87495,0.8748,0.8749,68400000.0
2009-05-27 05:13:00,0.87485,0.8749,0.8748,0.8748,66600000.0
2009-05-27 05:14:00,0.87475,0.87475,0.87455,0.8746,125900000.0
2009-05-27 05:15:00,0.8746,0.87465,0.87425,0.8746,268400000.0
2009-05-27 05:16:00,0.8746,0.8746,0.87435,0.87435,98400000.0
2009-05-27 05:17:00,0.87435,0.87445,0.87435,0.87445,50800000.0
2009-05-27 05:18:00,0.8744,0.87455,0.8744,0.87455,94200000.0
2009-05-27 05:19:00,0.8745,0.87455,0.8744,0.8744,46000000.0
2009-05-27 05:20:00,0.8744,0.87445,0.8744,0.87445,30000000.0
2009-05-27 05:21:00,0.87445,0.87445,0.87445,0.87445,10200000.0
2009-05-27 05:22:00,0.87445,0.8745,0.87445,0.87445,42800000.0
2009-05-27 05:23:00,0.87445,0.87445,0.8743,0.87435,74000000.0
2009-05-27 05:24:00,0.8744,0.8744,0.87435,0.8744,32600000.0
2009-05-27 05:25:00,0.87435,0.8745,0.87435,0.8745,47800000.0
2009-05-27 05:26:00,0.8745,0.8745,0.8744,0.8744,13800000.0
2009-05-27 05:27:00,0.8744,0.8745,0.8744,0.87445,42600000.0
2009-05-27 05:28:00,0.8745,0.8745,0.87425,0.87425,170000000.0
2009-05-27 05:29:00,0.87425,0.8744,0.87425,0.87425,108200000.0
2009-05-27 05:30:00,0.8743,0.87445,0.8743,0.8743,98200000.0
2009-05-27 05:31:00,0.8743,0.8744,0.8742,0.87425,117200000.0
2009-05-27 05:32:00,0.8742,0.8748,0.8742,0.8747,198800000.0
2009-05-27 05:33:00,0.8747,0.8747,0.87455,0.8746,122600000.0
2009-05-27 05:34:00,0.8747,0.8748,0.87445,0.87475,257600000.0
2009-05-27 05:35:00,0.87475,0.87475,0.87455,0.87465,152399999.0
2009-05-27 05:36:00,0.87455,0.8747,0.87445,0.8746,71800000.0
2009-05-27 05:37:00,0.8746,0.87465,0.8746,0.87465,64800000.0
2009-05-27 05:38:00,0.87465,0.87465,0.87465,0.87465,6000000.0
2009-05-27 05:39:00,0.87465,0.8748,0.8746,0.87475,132600000.0
2009-05-27 05:40:00,0.87475,0.8748,0.87465,0.87475,117000000.0
2009-05-27 05:41:00,0.8747,0.87485,0.8747,0.87475,74600000.0
2009-05-27 05:42:00,0.8748,0.8749,0.8747,0.8748,106000000.0
2009-05-27 05:43:00,0.8748,0.8749,0.8748,0.8748,54600000.0
2009-05-27 05:44:00,0.8748,0.875,0.87475,0.875,186800000.0
2009-05-27 05:45:00,0.875,0.875,0.87485,0.8749,111600000.0
2009-05-27 05:46:00,0.87485,0.875,0.87485,0.8749,88400000.0
2009-05-27 05:47:00,0.875,0.8752,0.87485,0.8751,216600000.0
2009-05-27 05:48:00,0.8751,0.8751,0.87505,0.87505,36000000.0
2009-05-27 05:49:00,0.87505,0.8751,0.875,0.875,126200000.0
2009-05-27 05:50:00,0.875,0.87515,0.875,0.87505,152800000.0
2009-05-27 05:51:00,0.87505,0.8752,0.875,0.875,91500000.0
2009-05-27 05:52:00,0.875,0.87515,0.87495,0.875,136600000.0
2009-05-27 05:53:00,0.875,0.87505,0.87475,0.87495,120800000.0
2009-05-27 05:54:00,0.8749,0.8751,0.8748,0.8749,157800000.0
2009-05-27 05:55:00,0.875,0.8751,0.87485,0.8749,63600000.0
2009-05-27 05:56:00,0.8749,0.87495,0.8748,0.8749,121400000.0
2009-05-27 05:57:00,0.8749,0.87505,0.87485,0.87495,32000000.0
2009-05-27 05:58:00,0.8749,0.875,0.87485,0.87485,23000000.0
2009-05-27 05:59:00,0.87485,0.8751,0.87465,0.8748,101000000.0
2009-05-27 06:00:00,0.87495,0.875,0.8748,0.875,100200000.0
2009-05-27 06:01:00,0.875,0.87505,0.8749,0.8749,18800000.0
2009-05-27 06:02:00,0.8749,0.87495,0.8748,0.8749,66600000.0
2009-05-27 06:03:00,0.87495,0.8752,0.8749,0.875,137800000.0
2009-05-27 06:04:00,0.875,0.8752,0.87495,0.875,84800000.0
2009-05-27 06:05:00,0.875,0.8751,0.87495,0.87495,46400000.0
2009-05-27 06:06:00,0.87495,0.87515,0.87485,0.87495,67200000.0
2009-05-27 06:07:00,0.8749,0.87495,0.87475,0.87475,130200000.0
2009-05-27 06:08:00,0.87485,0.87515,0.8748,0.87505,75800000.0
2009-05-27 06:09:00,0.87505,0.87505,0.8748,0.87485,111400000.0
2009-05-27 06:10:00,0.87485,0.8751,0.87485,0.8749,149800000.0
2009-05-27 06:11:00,0.8749,0.8751,0.8749,0.87505,78200000.0
2009-05-27 06:12:00,0.87505,0.8751,0.87465,0.8749,109200000.0
2009-05-27 06:13:00,0.8749,0.8749,0.87465,0.87465,60000000.0
2009-05-27 06:14:00,0.87485,0.87505,0.87485,0.87495,140200000.0
2009-05-27 06:15:00,0.87495,0.87505,0.8749,0.875,121400000.0
2009-05-27 06:16:00,0.875,0.87515,0.8748,0.8748,142600000.0
2009-05-27 06:17:00,0.8747,0.8749,0.8747,0.87485,36400000.0
2009-05-27 06:18:00,0.87485,0.8749,0.87475,0.8748,43200000.0
2009-05-27 06:19:00,0.87495,0.87505,0.8749,0.87505,25000000.0
2009-05-27 06:20:00,0.87505,0.87505,0.875,0.875,6400000.0
2009-05-27 06:21:00,0.87495,0.8751,0.87485,0.87485,39200000.0
2009-05-27 06:22:00,0.87485,0.875,0.8748,0.875,59400000.0
2009-05-27 06:23:00,0.875,0.875,0.875,0.875,5000000.0
2009-05-27 06:24:00,0.875,0.8751,0.875,0.8751,12000000.0
2009-05-27 06:25:00,0.8751,0.8751,0.8751,0.8751,15000000.0
2009-05-27 06:26:00,0.8751,0.8751,0.87505,0.8751,13200000.0
2009-05-27 06:27:00,0.8751,0.8751,0.8751,0.8751,7000000.0
2009-05-27 06:28:00,0.8751,0.8751,0.8751,0.8751,6000000.0
2009-05-27 06:29:00,0.8751,0.8751,0.87505,0.8751,22000000.0
2009-05-27 06:30:00,0.87505,0.8751,0.87505,0.8751,12600000.0
2009-05-27 06:31:00,0.8751,0.87515,0.8751,0.8751,21200000.0
2009-05-27 06:32:00,0.8751,0.8751,0.87505,0.8751,26000000.0
2009-05-27 06:33:00,0.8751,0.8751,0.8747,0.8749,98400000.0
2009-05-27 06:34:00,0.87485,0.87485,0.8747,0.8747,45800000.0
2009-05-27 06:35:00,0.87475,0.87475,0.87455,0.8746,39000000.0
2009-05-27 06:36:00,0.8747,0.87475,0.8747,0.87475,18800000.0
2009-05-27 06:37:00,0.87475,0.8749,0.8745,0.8745,120400000.0
2009-05-27 06:38:00,0.8745,0.8747,0.8745,0.87465,52000000.0
2009-05-27 06:39:00,0.87465,0.8748,0.8745,0.8745,91200000.0
2009-05-27 06:40:00,0.8745,0.8747,0.8745,0.8747,63000000.0
2009-05-27 06:41:00,0.8747,0.87475,0.87445,0.87475,52000000.0
2009-05-27 06:42:00,0.87475,0.8748,0.8746,0.87475,54400000.0
2009-05-27 06:43:00,0.8745,0.87475,0.8745,0.8746,110400000.0
2009-05-27 06:44:00,0.8746,0.8747,0.87455,0.8746,90800000.0
2009-05-27 06:45:00,0.8746,0.8746,0.87445,0.8745,59200000.0
2009-05-27 06:46:00,0.8745,0.87465,0.8745,0.8746,78800000.0
2009-05-27 06:47:00,0.8746,0.8746,0.8745,0.8745,67400000.0
2009-05-27 06:48:00,0.8745,0.87455,0.8745,0.87455,37000000.0
2009-05-27 06:49:00,0.87455,0.8746,0.87435,0.8744,43200000.0
2009-05-27 06:50:00,0.8745,0.8746,0.87445,0.87455,58400000.0
2009-05-27 06:51:00,0.87455,0.87455,0.87445,0.87455,40800000.0
2009-05-27 06:52:00,0.87455,0.8746,0.8745,0.8745,16000000.0
2009-05-27 06:53:00,0.8745,0.87475,0.8745,0.8746,102000000.0
2009-05-27 06:54:00,0.8746,0.8747,0.87455,0.87465,138800000.0
2009-05-27 06:55:00,0.87465,0.8748,0.87435,0.8744,147800000.0
2009-05-27 06:56:00,0.87435,0.87445,0.87435,0.8744,87400000.0
2009-05-27 06:57:00,0.8744,0.87445,0.8744,0.8744,17400000.0
2009-05-27 06:58:00,0.87445,0.8745,0.8742,0.87435,115400000.0
2009-05-27 06:59:00,0.87435,0.8745,0.8743,0.8745,64000000.0
2009-05-27 07:00:00,0.8745,0.8745,0.87445,0.8745,8600000.0
2009-05-27 07:01:00,0.8745,0.8746,0.8745,0.87455,36200000.0
2009-05-27 07:02:00,0.8746,0.8746,0.8745,0.87455,62800000.0
2009-05-27 07:03:00,0.8745,0.8746,0.87445,0.8745,24000000.0
2009-05-27 07:04:00,0.8746,0.87465,0.87455,0.87455,42800000.0
2009-05-27 07:05:00,0.8746,0.8746,0.8745,0.87455,50200000.0
2009-05-27 07:06:00,0.87455,0.8747,0.8745,0.8745,84200000.0
2009-05-27 07:07:00,0.87445,0.8745,0.8742,0.87435,213200000.0
2009-05-27 07:08:00,0.87445,0.87455,0.8743,0.8743,18600000.0
2009-05-27 07:09:00,0.8743,0.8744,0.8742,0.87435,112200000.0
2009-05-27 07:10:00,0.87425,0.8743,0.87425,0.8743,13000000.0
2009-05-27 07:11:00,0.8743,0.8744,0.8743,0.8743,88600000.0
2009-05-27 07:12:00,0.8743,0.8744,0.8742,0.87435,83000000.0
2009-05-27 07:13:00,0.8743,0.87455,0.8743,0.8744,77000000.0
2009-05-27 07:14:00,0.87435,0.87445,0.8743,0.87435,61800000.0
2009-05-27 07:15:00,0.8744,0.8745,0.87435,0.87435,44200000.0
2009-05-27 07:16:00,0.8743,0.8743,0.87415,0.8742,49600000.0
2009-05-27 07:17:00,0.8742,0.8743,0.874,0.87415,86600000.0
2009-05-27 07:18:00,0.87415,0.8742,0.8741,0.8742,18400000.0
2009-05-27 07:19:00,0.8743,0.8743,0.8742,0.8742,9000000.0
2009-05-27 07:20:00,0.8742,0.8742,0.8741,0.8741,18600000.0
2009-05-27 07:21:00,0.8741,0.8742,0.8741,0.8742,24800000.0
2009-05-27 07:22:00,0.8742,0.87435,0.87415,0.87435,80400000.0
2009-05-27 07:23:00,0.87435,0.87475,0.87435,0.87465,46400000.0
2009-05-27 07:24:00,0.8746,0.8746,0.87415,0.8742,60600000.0
2009-05-27 07:25:00,0.87425,0.8744,0.87425,0.8743,93600000.0
2009-05-27 07:26:00,0.8744,0.87455,0.87435,0.8745,26800000.0
2009-05-27 07:27:00,0.87455,0.87475,0.87455,0.87465,38800000.0
2009-05-27 07:28:00,0.87465,0.8748,0.8746,0.87465,64200000.0
2009-05-27 07:29:00,0.8747,0.8747,0.8744,0.8744,36800000.0
2009-05-27 07:30:00,0.87445,0.8745,0.87425,0.87435,26400000.0
2009-05-27 07:31:00,0.87435,0.87435,0.874,0.8742,173400000.0
2009-05-27 07:32:00,0.87415,0.8745,0.87415,0.8744,140000000.0
2009-05-27 07:33:00,0.8744,0.8745,0.8743,0.8745,50000000.0
2009-05-27 07:34:00,0.8745,0.8745,0.8745,0.8745,38200000.0
2009-05-27 07:35:00,0.8745,0.87455,0.87425,0.87455,72600000.0
2009-05-27 07:36:00,0.87455,0.87465,0.87455,0.8746,78200000.0
2009-05-27 07:37:00,0.8747,0.8747,0.87465,0.87465,85200000.0
2009-05-27 07:38:00,0.87465,0.8747,0.8746,0.8746,111600000.0
2009-05-27 07:39:00,0.8746,0.8747,0.8746,0.8747,210000000.0
2009-05-27 07:40:00,0.8747,0.87475,0.8746,0.8746,119800000.0
2009-05-27 07:41:00,0.8746,0.8747,0.8746,0.87465,76600000.0
2009-05-27 07:42:00,0.87465,0.8747,0.8746,0.8747,121000000.0
2009-05-27 07:43:00,0.8747,0.87485,0.87465,0.87475,91600000.0
2009-05-27 07:44:00,0.87475,0.8749,0.87465,0.8748,117600000.0
2009-05-27 07:45:00,0.8748,0.8749,0.8747,0.8747,122800000.0
2009-05-27 07:46:00,0.8747,0.8748,0.87465,0.87465,104200000.0
2009-05-27 07:47:00,0.87465,0.8748,0.87465,0.8748,60400000.0
2009-05-27 07:48:00,0.8748,0.8748,0.8745,0.8746,137000000.0
2009-05-27 07:49:00,0.8746,0.87465,0.8746,0.8746,44600000.0
2009-05-27 07:50:00,0.8746,0.8747,0.8746,0.87465,84600000.0
2009-05-27 07:51:00,0.87465,0.8747,0.87455,0.8746,66000000.0
2009-05-27 07:52:00,0.87465,0.8747,0.8746,0.8747,31200000.0
2009-05-27 07:53:00,0.8747,0.8747,0.8746,0.8746,75400000.0
2009-05-27 07:54:00,0.8746,0.8746,0.87395,0.87405,284000000.0
2009-05-27 07:55:00,0.87405,0.8747,0.8738,0.8744,458199997.0
2009-05-27 07:56:00,0.87445,0.8745,0.8741,0.8744,261100000.0
2009-05-27 07:57:00,0.8744,0.8745,0.87425,0.8744,169600000.0
2009-05-27 07:58:00,0.87445,0.87455,0.87435,0.8744,100000000.0
2009-05-27 07:59:00,0.8744,0.87465,0.8744,0.87465,162600000.0
2009-05-27 08:00:00,0.87455,0.8751,0.87445,0.8751,154000000.0
2009-05-27 08:01:00,0.8751,0.8751,0.8745,0.87465,365800000.0
2009-05-27 08:02:00,0.87465,0.875,0.87465,0.8749,257200000.0
2009-05-27 08:03:00,0.8749,0.87495,0.87475,0.8748,240400000.0
2009-05-27 08:04:00,0.8748,0.875,0.8748,0.875,129400000.0
2009-05-27 08:05:00,0.875,0.87505,0.8746,0.8746,171800000.0
2009-05-27 08:06:00,0.87465,0.87465,0.87425,0.8745,346200000.0
2009-05-27 08:07:00,0.8745,0.8745,0.8744,0.8744,511000000.0
2009-05-27 08:08:00,0.87445,0.87485,0.87425,0.87435,395800000.0
2009-05-27 08:09:00,0.8743,0.8745,0.8743,0.8744,204000000.0
2009-05-27 08:10:00,0.8744,0.8744,0.87415,0.87415,116600000.0
2009-05-27 08:11:00,0.87415,0.8742,0.87405,0.8741,223799999.0
2009-05-27 08:12:00,0.8741,0.8742,0.87395,0.874,135500000.0
2009-05-27 08:13:00,0.87395,0.87395,0.87375,0.8739,152800000.0
2009-05-27 08:14:00,0.8739,0.87395,0.87375,0.87385,106200000.0
2009-05-27 08:15:00,0.8738,0.87435,0.8738,0.87405,154900000.0
2009-05-27 08:16:00,0.87405,0.8744,0.874,0.87415,255400000.0
2009-05-27 08:17:00,0.87415,0.8743,0.87415,0.87425,69600000.0
2009-05-27 08:18:00,0.8742,0.87425,0.8741,0.87425,47200000.0
2009-05-27 08:19:00,0.87425,0.8743,0.8741,0.8742,134800000.0
2009-05-27 08:20:00,0.87415,0.8742,0.87415,0.87415,44200000.0
2009-05-27 08:21:00,0.8742,0.8742,0.8737,0.87385,264000000.0
2009-05-27 08:22:00,0.87385,0.87395,0.8735,0.8735,153200000.0
2009-05-27 08:23:00,0.8736,0.87365,0.87345,0.8736,314600000.0
2009-05-27 08:24:00,0.8736,0.87365,0.8735,0.8736,147000000.0
2009-05-27 08:25:00,0.8736,0.87375,0.87355,0.8737,448000000.0
2009-05-27 08:26:00,0.8737,0.87375,0.8737,0.8737,236400000.0
2009-05-27 08:27:00,0.87375,0.87375,0.8737,0.87375,74800000.0
2009-05-27 08:28:00,0.87375,0.87385,0.8737,0.8738,251800000.0
2009-05-27 08:29:00,0.87385,0.8743,0.87375,0.8742,446400000.0
2009-05-27 08:30:00,0.87415,0.8743,0.874,0.87405,417800000.0
2009-05-27 08:31:00,0.87405,0.87405,0.8735,0.8736,527800004.0
2009-05-27 08:32:00,0.8736,0.87395,0.8736,0.8738,442200000.0
2009-05-27 08:33:00,0.8738,0.87395,0.8737,0.87385,426399999.0
2009-05-27 08:34:00,0.87385,0.874,0.8738,0.8739,401999998.0
2009-05-27 08:35:00,0.8739,0.87395,0.87375,0.8738,555400000.0
2009-05-27 08:36:00,0.8738,0.8739,0.8737,0.8738,540000000.0
2009-05-27 08:37:00,0.87375,0.8738,0.87355,0.87355,431600000.0
2009-05-27 08:38:00,0.87355,0.8736,0.8735,0.8736,213200000.0
2009-05-27 08:39:00,0.87355,0.8738,0.87345,0.8735,640200002.0
2009-05-27 08:40:00,0.8735,0.8736,0.8735,0.8736,229200000.0
2009-05-27 08:41:00,0.8736,0.87365,0.8731,0.8731,581800003.0
2009-05-27 08:42:00,0.8731,0.87325,0.873,0.87305,437999998.0
2009-05-27 08:43:00,0.87305,0.8731,0.873,0.873,218000000.0
2009-05-27 08:44:00,0.873,0.873,0.87275,0.87275,475400000.0
2009-05-27 08:45:00,0.8728,0.8729,0.87245,0.87255,327700000.0
2009-05-27 08:46:00,0.87255,0.87295,0.87255,0.8728,685900000.0
2009-05-27 08:47:00,0.8728,0.87285,0.8725,0.87265,627100000.0
2009-05-27 08:48:00,0.87265,0.87275,0.8723,0.8726,634200000.0
2009-05-27 08:49:00,0.87265,0.87295,0.8726,0.8726,524300000.0
2009-05-27 08:50:00,0.8726,0.87295,0.8726,0.87285,688400000.0
2009-05-27 08:51:00,0.87285,0.87295,0.8728,0.8729,530400000.0
2009-05-27 08:52:00,0.8729,0.87295,0.8727,0.87275,608800000.0
2009-05-27 08:53:00,0.87275,0.873,0.87255,0.87265,411000000.0
2009-05-27 08:54:00,0.87265,0.8729,0.87255,0.87275,570700000.0
2009-05-27 08:55:00,0.87275,0.87285,0.8725,0.87285,458200000.0
2009-05-27 08:56:00,0.87285,0.87305,0.8728,0.873,562700000.0
2009-05-27 08:57:00,0.873,0.87325,0.87275,0.87275,388600000.0
2009-05-27 08:58:00,0.8729,0.873,0.8728,0.873,540400000.0
2009-05-27 08:59:00,0.873,0.8731,0.87285,0.87295,536600000.0
2009-05-27 09:00:00,0.87295,0.87325,0.8728,0.87325,747800000.0
2009-05-27 09:01:00,0.87335,0.8737,0.8732,0.8734,460400000.0
2009-05-27 09:02:00,0.8734,0.8735,0.8734,0.8734,504600000.0
2009-05-27 09:03:00,0.8734,0.8735,0.8734,0.8735,164600000.0
2009-05-27 09:04:00,0.8735,0.8736,0.8734,0.8735,390399997.0
2009-05-27 09:05:00,0.8736,0.8736,0.8734,0.87355,307400000.0
2009-05-27 09:06:00,0.87355,0.87355,0.8734,0.8734,248200000.0
2009-05-27 09:07:00,0.8734,0.87345,0.87325,0.8734,364400000.0
2009-05-27 09:08:00,0.8734,0.8734,0.8733,0.8734,480900003.0
2009-05-27 09:09:00,0.8734,0.874,0.8734,0.8737,533000000.0
2009-05-27 09:10:00,0.8737,0.87405,0.87355,0.87355,341200000.0
2009-05-27 09:11:00,0.8735,0.8739,0.8735,0.87375,395200000.0
2009-05-27 09:12:00,0.87375,0.874,0.87375,0.874,181200000.0
2009-05-27 09:13:00,0.874,0.874,0.8738,0.8739,301000002.0
2009-05-27 09:14:00,0.8739,0.8741,0.8738,0.87395,683800000.0
2009-05-27 09:15:00,0.87395,0.874,0.8736,0.8736,617000001.0
2009-05-27 09:16:00,0.87355,0.8736,0.8734,0.8734,643999999.0
2009-05-27 09:17:00,0.8734,0.87345,0.8733,0.8733,196400000.0
2009-05-27 09:18:00,0.8733,0.87395,0.8733,0.8737,538200000.0
2009-05-27 09:19:00,0.8737,0.87375,0.87355,0.8737,381600000.0
2009-05-27 09:20:00,0.87365,0.8737,0.87345,0.8735,395800000.0
2009-05-27 09:21:00,0.87355,0.8738,0.8735,0.8737,595200000.0
2009-05-27 09:22:00,0.8737,0.87375,0.8735,0.87355,228500000.0
2009-05-27 09:23:00,0.87355,0.87365,0.87345,0.87365,341400000.0
2009-05-27 09:24:00,0.8735,0.8736,0.8732,0.8735,408800000.0
2009-05-27 09:25:00,0.8735,0.87365,0.87345,0.8735,434000000.0
2009-05-27 09:26:00,0.8735,0.87365,0.87345,0.8736,428199999.0
2009-05-27 09:27:00,0.8737,0.8738,0.8736,0.87365,717000000.0
2009-05-27 09:28:00,0.8737,0.87395,0.8737,0.8738,594399999.0
2009-05-27 09:29:00,0.8738,0.8739,0.87375,0.87375,211800000.0
2009-05-27 09:30:00,0.87375,0.87385,0.8736,0.8738,374400000.0
2009-05-27 09:31:00,0.8738,0.8738,0.8734,0.8734,568600000.0
2009-05-27 09:32:00,0.8734,0.87345,0.87305,0.8732,535000000.0
2009-05-27 09:33:00,0.8732,0.87325,0.87305,0.87305,606199998.0
2009-05-27 09:34:00,0.87305,0.8731,0.8728,0.8729,621000000.0
2009-05-27 09:35:00,0.87285,0.8731,0.8728,0.8731,541600000.0
2009-05-27 09:36:00,0.8731,0.87335,0.87305,0.87325,477800001.0
2009-05-27 09:37:00,0.87325,0.8733,0.873,0.87325,628000000.0
2009-05-27 09:38:00,0.87315,0.8734,0.8731,0.8733,617000000.0
2009-05-27 09:39:00,0.87325,0.8734,0.8732,0.8734,518799998.0
2009-05-27 09:40:00,0.87335,0.87345,0.87325,0.8733,309800000.0
2009-05-27 09:41:00,0.8733,0.8733,0.87305,0.87325,507800002.0
2009-05-27 09:42:00,0.87325,0.8736,0.8732,0.87345,451999999.0
2009-05-27 09:43:00,0.87355,0.87355,0.8732,0.87325,414800000.0
2009-05-27 09:44:00,0.87325,0.87345,0.8732,0.8734,191400000.0
2009-05-27 09:45:00,0.87345,0.87385,0.8734,0.87385,599800002.0
2009-05-27 09:46:00,0.87385,0.8739,0.87345,0.8735,456600000.0
2009-05-27 09:47:00,0.8735,0.87365,0.87335,0.87355,500200000.0
2009-05-27 09:48:00,0.87355,0.8737,0.8734,0.8737,603999999.0
2009-05-27 09:49:00,0.8737,0.8742,0.8736,0.874,455000000.0
2009-05-27 09:50:00,0.874,0.87415,0.874,0.874,430800000.0
2009-05-27 09:51:00,0.874,0.87405,0.87395,0.87395,364800001.0
2009-05-27 09:52:00,0.87395,0.8741,0.87395,0.874,467800000.0
2009-05-27 09:53:00,0.87405,0.8743,0.874,0.8743,359200000.0
2009-05-27 09:54:00,0.8743,0.87455,0.8743,0.87435,624000001.0
2009-05-27 09:55:00,0.87435,0.87435,0.8741,0.8742,413000001.0
2009-05-27 09:56:00,0.8742,0.8744,0.8742,0.8743,79800000.0
2009-05-27 09:57:00,0.87425,0.8743,0.8741,0.8741,473199999.0
2009-05-27 09:58:00,0.8741,0.87415,0.8739,0.8739,226600001.0
2009-05-27 09:59:00,0.87395,0.8743,0.8739,0.87425,406000000.0
2009-05-27 10:00:00,0.8743,0.8743,0.87405,0.87425,518000000.0
2009-05-27 10:01:00,0.8743,0.87445,0.8742,0.87435,532199997.0
2009-05-27 10:02:00,0.87435,0.87435,0.8742,0.8742,591399999.0
2009-05-27 10:03:00,0.8742,0.8743,0.87395,0.87395,396200000.0
2009-05-27 10:04:00,0.874,0.87415,0.87385,0.8741,633800000.0
2009-05-27 10:05:00,0.8741,0.87415,0.87405,0.8741,138200000.0
2009-05-27 10:06:00,0.87405,0.8741,0.874,0.87405,258300000.0
2009-05-27 10:07:00,0.87405,0.8744,0.87405,0.87425,564400004.0
2009-05-27 10:08:00,0.87425,0.87435,0.8742,0.87425,623600000.0
2009-05-27 10:09:00,0.87425,0.8743,0.8742,0.87425,761599999.0
2009-05-27 10:10:00,0.8742,0.8744,0.8742,0.87435,459200000.0
2009-05-27 10:11:00,0.87435,0.8744,0.8742,0.8743,664000000.0
2009-05-27 10:12:00,0.87425,0.8744,0.8742,0.8743,335200000.0
2009-05-27 10:13:00,0.8743,0.8744,0.8742,0.87425,586199999.0
2009-05-27 10:14:00,0.87425,0.8743,0.874,0.874,528800000.0
2009-05-27 10:15:00,0.874,0.8742,0.874,0.8742,479400001.0
2009-05-27 10:16:00,0.8742,0.8745,0.8742,0.87445,421200000.0
2009-05-27 10:17:00,0.87445,0.8745,0.8743,0.8743,373000000.0
2009-05-27 10:18:00,0.8743,0.8743,0.8742,0.8743,140200000.0
2009-05-27 10:19:00,0.8743,0.8743,0.8743,0.8743,33000000.0
2009-05-27 10:20:00,0.87435,0.8744,0.8743,0.8743,405200000.0
2009-05-27 10:21:00,0.8743,0.8743,0.8741,0.8742,405600000.0
2009-05-27 10:22:00,0.8742,0.87435,0.8741,0.8742,765200000.0
2009-05-27 10:23:00,0.87415,0.8743,0.87415,0.8742,430000000.0
2009-05-27 10:24:00,0.8742,0.8745,0.8742,0.8744,474800000.0
2009-05-27 10:25:00,0.87445,0.87445,0.8744,0.8744,500800000.0
2009-05-27 10:26:00,0.8744,0.8744,0.8744,0.8744,56400000.0
2009-05-27 10:27:00,0.8744,0.8744,0.87435,0.8744,115200000.0
2009-05-27 10:28:00,0.87445,0.8745,0.87435,0.87445,244600001.0
2009-05-27 10:29:00,0.87445,0.87445,0.8742,0.87435,371800000.0
2009-05-27 10:30:00,0.87435,0.8745,0.87435,0.8744,337400000.0
2009-05-27 10:31:00,0.8744,0.87445,0.8744,0.8744,402600000.0
2009-05-27 10:32:00,0.8744,0.8745,0.8744,0.8744,230400000.0
2009-05-27 10:33:00,0.8744,0.8745,0.8744,0.8745,64800000.0
2009-05-27 10:34:00,0.8745,0.8745,0.8744,0.87445,157400000.0
2009-05-27 10:35:00,0.87445,0.8745,0.8744,0.8744,240600001.0
2009-05-27 10:36:00,0.8744,0.8744,0.87405,0.8742,431700000.0
2009-05-27 10:37:00,0.8742,0.8742,0.874,0.87405,593600001.0
2009-05-27 10:38:00,0.87405,0.87415,0.874,0.8741,333999999.0
2009-05-27 10:39:00,0.8741,0.87415,0.87405,0.8741,758000000.0
2009-05-27 10:40:00,0.87415,0.87415,0.87365,0.8737,895400001.0
2009-05-27 10:41:00,0.8737,0.8739,0.8737,0.87385,311600000.0
2009-05-27 10:42:00,0.8739,0.8741,0.8739,0.8741,366600000.0
2009-05-27 10:43:00,0.8741,0.87415,0.8741,0.87415,383200000.0
2009-05-27 10:44:00,0.87415,0.8743,0.8741,0.8742,385000001.0
2009-05-27 10:45:00,0.8742,0.8744,0.8742,0.87425,530399999.0
2009-05-27 10:46:00,0.87425,0.87435,0.87425,0.87425,298800000.0
2009-05-27 10:47:00,0.87425,0.8743,0.8741,0.8742,641600005.0
2009-05-27 10:48:00,0.87415,0.87415,0.874,0.87405,414800000.0
2009-05-27 10:49:00,0.87405,0.8741,0.874,0.874,163600000.0
2009-05-27 10:50:00,0.874,0.874,0.874,0.874,24400000.0
2009-05-27 10:51:00,0.874,0.874,0.8738,0.87385,437600000.0
2009-05-27 10:52:00,0.87385,0.87385,0.87305,0.8731,522400000.0
2009-05-27 10:53:00,0.87305,0.87325,0.873,0.8731,568400001.0
2009-05-27 10:54:00,0.8731,0.87315,0.87245,0.87265,570399999.0
2009-05-27 10:55:00,0.87265,0.87315,0.87265,0.873,697800000.0
2009-05-27 10:56:00,0.873,0.8731,0.8728,0.8728,284100000.0
2009-05-27 10:57:00,0.8729,0.8731,0.87285,0.87305,662200000.0
2009-05-27 10:58:00,0.87315,0.87325,0.8731,0.8732,470400000.0
2009-05-27 10:59:00,0.8732,0.8732,0.8728,0.87285,529500000.0
2009-05-27 11:00:00,0.8728,0.87315,0.8728,0.8731,644200000.0
2009-05-27 11:01:00,0.8731,0.87325,0.8731,0.8731,428000000.0
2009-05-27 11:02:00,0.8731,0.8734,0.8731,0.8734,475800000.0
2009-05-27 11:03:00,0.87335,0.87335,0.8733,0.8733,332800000.0
2009-05-27 11:04:00,0.8733,0.8733,0.8729,0.8729,519800000.0
2009-05-27 11:05:00,0.8729,0.87305,0.8728,0.87305,410400000.0
2009-05-27 11:06:00,0.87305,0.8732,0.8729,0.8729,875800000.0
2009-05-27 11:07:00,0.8729,0.87295,0.87255,0.8727,456800000.0
2009-05-27 11:08:00,0.8727,0.873,0.8727,0.87295,587400000.0
2009-05-27 11:09:00,0.873,0.873,0.8726,0.87265,510600000.0
2009-05-27 11:10:00,0.87265,0.8729,0.8725,0.8729,709800000.0
2009-05-27 11:11:00,0.8729,0.87315,0.8728,0.8729,744600000.0
2009-05-27 11:12:00,0.873,0.873,0.8728,0.8729,721300000.0
2009-05-27 11:13:00,0.873,0.8731,0.8728,0.8731,290800000.0
2009-05-27 11:14:00,0.8731,0.8731,0.87275,0.87285,790100001.0
2009-05-27 11:15:00,0.8728,0.8732,0.87275,0.87295,891600005.0
2009-05-27 11:16:00,0.87295,0.87305,0.8728,0.8729,592600000.0
2009-05-27 11:17:00,0.8729,0.87305,0.8726,0.87285,613400000.0
2009-05-27 11:18:00,0.87285,0.8729,0.87235,0.8726,830100000.0
2009-05-27 11:19:00,0.87255,0.87275,0.8725,0.8725,570400000.0
2009-05-27 11:20:00,0.8725,0.8726,0.87245,0.87255,597400000.0
2009-05-27 11:21:00,0.87255,0.8726,0.8725,0.87255,99200000.0
2009-05-27 11:22:00,0.87255,0.87285,0.8725,0.87285,434400000.0
2009-05-27 11:23:00,0.87285,0.87325,0.8726,0.8732,833600000.0
2009-05-27 11:24:00,0.8732,0.8732,0.8727,0.8728,1044200001.0
2009-05-27 11:25:00,0.8728,0.87305,0.87275,0.87305,651800000.0
2009-05-27 11:26:00,0.87305,0.8732,0.873,0.87305,808000000.0
2009-05-27 11:27:00,0.8731,0.8731,0.8727,0.87285,668400000.0
2009-05-27 11:28:00,0.87285,0.873,0.8726,0.87275,569899999.0
2009-05-27 11:29:00,0.87275,0.87275,0.87245,0.87275,695400000.0
2009-05-27 11:30:00,0.87285,0.8729,0.8727,0.8729,620600001.0
2009-05-27 11:31:00,0.87285,0.87305,0.8728,0.87295,691200000.0
2009-05-27 11:32:00,0.87295,0.87295,0.8727,0.8727,319600000.0
2009-05-27 11:33:00,0.8727,0.8727,0.8725,0.8725,433200000.0
2009-05-27 11:34:00,0.8725,0.8728,0.8725,0.87265,245800000.0
2009-05-27 11:35:00,0.8726,0.8728,0.8726,0.87275,623400000.0
2009-05-27 11:36:00,0.8728,0.8728,0.8726,0.8728,416400000.0
2009-05-27 11:37:00,0.8728,0.8729,0.8726,0.87265,282400000.0
2009-05-27 11:38:00,0.8727,0.8728,0.8723,0.8724,450400000.0
2009-05-27 11:39:00,0.87245,0.8725,0.87165,0.8722,1085999997.0
2009-05-27 11:40:00,0.8722,0.87245,0.872,0.872,752000000.0
2009-05-27 11:41:00,0.872,0.87205,0.8718,0.8719,471600001.0
2009-05-27 11:42:00,0.87195,0.87195,0.87175,0.87185,641000000.0
2009-05-27 11:43:00,0.87185,0.8719,0.8717,0.87175,394200000.0
2009-05-27 11:44:00,0.87175,0.8719,0.8717,0.8717,516799999.0
2009-05-27 11:45:00,0.8717,0.8717,0.87145,0.87145,544500004.0
2009-05-27 11:46:00,0.8713,0.8715,0.8712,0.8713,517799999.0
2009-05-27 11:47:00,0.8713,0.87145,0.8713,0.8714,225300000.0
2009-05-27 11:48:00,0.8714,0.8715,0.8713,0.8713,567700000.0
2009-05-27 11:49:00,0.8713,0.87155,0.8713,0.8714,439800000.0
2009-05-27 11:50:00,0.8714,0.87155,0.87135,0.8714,110100000.0
2009-05-27 11:51:00,0.8714,0.8715,0.8713,0.8715,319500000.0
2009-05-27 11:52:00,0.8716,0.87165,0.8712,0.87145,581200000.0
2009-05-27 11:53:00,0.87145,0.8717,0.8713,0.87135,846200003.0
2009-05-27 11:54:00,0.87145,0.8717,0.87135,0.87145,532900000.0
2009-05-27 11:55:00,0.87145,0.8716,0.87125,0.8713,433800001.0
2009-05-27 11:56:00,0.8713,0.87145,0.8712,0.8714,700600000.0
2009-05-27 11:57:00,0.8714,0.8716,0.8712,0.8715,644300000.0
2009-05-27 11:58:00,0.8715,0.87155,0.87085,0.87085,736500000.0
2009-05-27 11:59:00,0.8708,0.8709,0.8707,0.8707,921800003.0
2009-05-27 12:00:00,0.8707,0.87075,0.8705,0.87055,628600001.0
2009-05-27 12:01:00,0.87055,0.8709,0.87055,0.8709,739199999.0
2009-05-27 12:02:00,0.8709,0.8709,0.8708,0.87085,489000001.0
2009-05-27 12:03:00,0.8708,0.8709,0.8706,0.87065,411700001.0
2009-05-27 12:04:00,0.87065,0.8707,0.8703,0.8703,561700000.0
2009-05-27 12:05:00,0.87035,0.87055,0.8702,0.8705,500800000.0
2009-05-27 12:06:00,0.87045,0.87055,0.87005,0.8702,605000000.0
2009-05-27 12:07:00,0.8702,0.8703,0.8701,0.8702,472999998.0
2009-05-27 12:08:00,0.8702,0.87035,0.87015,0.87025,524200000.0
2009-05-27 12:09:00,0.87025,0.87035,0.8701,0.87035,530000000.0
2009-05-27 12:10:00,0.87035,0.87035,0.8701,0.8701,498200000.0
2009-05-27 12:11:00,0.87015,0.8703,0.87005,0.87015,422799999.0
2009-05-27 12:12:00,0.87015,0.87025,0.87005,0.8702,513000000.0
2009-05-27 12:13:00,0.8702,0.87045,0.87015,0.87045,356000000.0
2009-05-27 12:14:00,0.87045,0.87045,0.87025,0.8703,423300001.0
2009-05-27 12:15:00,0.8703,0.87035,0.8702,0.8703,314999998.0
2009-05-27 12:16:00,0.87035,0.87035,0.8701,0.8701,381600000.0
2009-05-27 12:17:00,0.8701,0.87035,0.8701,0.8703,519600001.0
2009-05-27 12:18:00,0.87035,0.87055,0.8703,0.87045,274200000.0
2009-05-27 12:19:00,0.87045,0.8705,0.87035,0.8704,230000000.0
2009-05-27 12:20:00,0.8704,0.8705,0.87035,0.8705,287400000.0
2009-05-27 12:21:00,0.8705,0.8705,0.87025,0.87025,182400001.0
2009-05-27 12:22:00,0.87025,0.8705,0.8701,0.8702,556800000.0
2009-05-27 12:23:00,0.8701,0.87035,0.8701,0.8702,421900000.0
2009-05-27 12:24:00,0.8702,0.8703,0.87005,0.8701,421400000.0
2009-05-27 12:25:00,0.8701,0.87035,0.87005,0.8703,226000000.0
2009-05-27 12:26:00,0.8703,0.8704,0.87005,0.87015,357000000.0
2009-05-27 12:27:00,0.8702,0.87025,0.8701,0.87015,255400000.0
2009-05-27 12:28:00,0.8701,0.8702,0.87,0.87,326400000.0
2009-05-27 12:29:00,0.87,0.8701,0.87,0.87005,99900000.0
2009-05-27 12:30:00,0.87005,0.8704,0.87,0.87,226500000.0
2009-05-27 12:31:00,0.87,0.8701,0.86995,0.87,270200000.0
2009-05-27 12:32:00,0.87,0.87005,0.87,0.87005,43200000.0
2009-05-27 12:33:00,0.87,0.8701,0.86995,0.87,186000000.0
2009-05-27 12:34:00,0.87,0.87,0.86975,0.86985,219000000.0
2009-05-27 12:35:00,0.86985,0.87,0.86985,0.86995,192600000.0
2009-05-27 12:36:00,0.86995,0.87,0.8699,0.8699,123600000.0
2009-05-27 12:37:00,0.8699,0.8699,0.8698,0.8698,178600000.0
2009-05-27 12:38:00,0.8698,0.86985,0.86965,0.8697,447700004.0
2009-05-27 12:39:00,0.86965,0.8697,0.8695,0.86955,178200000.0
2009-05-27 12:40:00,0.86955,0.86965,0.8695,0.8696,182900000.0
2009-05-27 12:41:00,0.8696,0.86985,0.8696,0.86985,310000000.0
2009-05-27 12:42:00,0.86985,0.8699,0.8698,0.86985,454200001.0
2009-05-27 12:43:00,0.86985,0.8699,0.86985,0.86985,122200000.0
2009-05-27 12:44:00,0.86985,0.86995,0.86985,0.86985,114800000.0
2009-05-27 12:45:00,0.86985,0.86995,0.86985,0.8699,239000000.0
2009-05-27 12:46:00,0.8699,0.87015,0.86985,0.8701,325000000.0
2009-05-27 12:47:00,0.87015,0.8704,0.87015,0.8704,219000000.0
2009-05-27 12:48:00,0.87035,0.8705,0.87025,0.87045,349400000.0
2009-05-27 12:49:00,0.87045,0.87045,0.8702,0.87025,122800000.0
2009-05-27 12:50:00,0.8702,0.8702,0.8701,0.8701,346599998.0
2009-05-27 12:51:00,0.87005,0.8701,0.86995,0.8701,143800000.0
2009-05-27 12:52:00,0.8701,0.87035,0.8701,0.8702,142600000.0
2009-05-27 12:53:00,0.87015,0.8703,0.8701,0.87015,132600000.0
2009-05-27 12:54:00,0.8702,0.8702,0.8699,0.86995,226600001.0
2009-05-27 12:55:00,0.8699,0.87055,0.8699,0.87055,526600001.0
2009-05-27 12:56:00,0.87055,0.87065,0.87045,0.8705,195100000.0
2009-05-27 12:57:00,0.8705,0.8705,0.8704,0.8704,152600000.0
2009-05-27 12:58:00,0.87045,0.87085,0.8704,0.8708,418299999.0
2009-05-27 12:59:00,0.8708,0.871,0.87065,0.87095,848599998.0
2009-05-27 13:00:00,0.8711,0.8712,0.8708,0.87095,481100000.0
2009-05-27 13:01:00,0.87105,0.87125,0.871,0.87115,301999999.0
2009-05-27 13:02:00,0.87115,0.8713,0.87105,0.87125,228800000.0
2009-05-27 13:03:00,0.87125,0.87125,0.87115,0.87115,254400000.0
2009-05-27 13:04:00,0.87115,0.87125,0.8711,0.8711,156400000.0
2009-05-27 13:05:00,0.8711,0.8711,0.87095,0.87105,306500000.0
2009-05-27 13:06:00,0.87105,0.87105,0.87095,0.871,288000000.0
2009-05-27 13:07:00,0.871,0.8713,0.871,0.87115,358200000.0
2009-05-27 13:08:00,0.87115,0.87115,0.8709,0.8709,190000002.0
2009-05-27 13:09:00,0.8709,0.8709,0.8708,0.8708,386400000.0
2009-05-27 13:10:00,0.8708,0.8708,0.87065,0.8707,198100000.0
2009-05-27 13:11:00,0.8707,0.871,0.8707,0.87095,212400000.0
2009-05-27 13:12:00,0.8709,0.8711,0.8707,0.8711,204200000.0
2009-05-27 13:13:00,0.87105,0.8711,0.87075,0.87075,271000000.0
2009-05-27 13:14:00,0.8708,0.87085,0.8707,0.8707,286000000.0
2009-05-27 13:15:00,0.8707,0.87075,0.8704,0.87075,338400000.0
2009-05-27 13:16:00,0.87075,0.87095,0.8707,0.8708,373938012.0
2009-05-27 13:17:00,0.8708,0.87085,0.8703,0.8704,442800000.0
2009-05-27 13:18:00,0.87045,0.87045,0.86975,0.86985,304200000.0
2009-05-27 13:19:00,0.8698,0.86995,0.8696,0.8699,421500000.0
2009-05-27 13:20:00,0.8699,0.87,0.8695,0.8699,543423002.0
2009-05-27 13:21:00,0.8699,0.8701,0.8699,0.87005,155246004.0
2009-05-27 13:22:00,0.87005,0.8701,0.86995,0.8701,337099999.0
2009-05-27 13:23:00,0.8701,0.87015,0.87005,0.8701,149692008.0
2009-05-27 13:24:00,0.8701,0.87015,0.87005,0.8701,157000000.0
2009-05-27 13:25:00,0.87005,0.8701,0.8699,0.86995,379600000.0
2009-05-27 13:26:00,0.86995,0.87005,0.8699,0.87,272999999.0
2009-05-27 13:27:00,0.87005,0.8701,0.87,0.8701,229000000.0
2009-05-27 13:28:00,0.8701,0.8702,0.8701,0.8702,141600000.0
2009-05-27 13:29:00,0.8702,0.87055,0.8702,0.8705,548000000.0
2009-05-27 13:30:00,0.8705,0.87055,0.87035,0.8704,612400000.0
2009-05-27 13:31:00,0.8704,0.8704,0.87025,0.87025,244000000.0
2009-05-27 13:32:00,0.87025,0.87035,0.87025,0.8703,107600000.0
2009-05-27 13:33:00,0.8703,0.87045,0.8703,0.8703,313400000.0
2009-05-27 13:34:00,0.87035,0.87035,0.87025,0.8703,156200000.0
2009-05-27 13:35:00,0.87035,0.87035,0.8703,0.87035,94200000.0
2009-05-27 13:36:00,0.87035,0.87065,0.87035,0.8706,253269006.0
2009-05-27 13:37:00,0.8706,0.8707,0.87055,0.8707,169346004.0
2009-05-27 13:38:00,0.8707,0.8707,0.8704,0.87045,418300000.0
2009-05-27 13:39:00,0.87045,0.87085,0.87045,0.8708,226400000.0
2009-05-27 13:40:00,0.8708,0.8709,0.87035,0.87035,483200000.0
2009-05-27 13:41:00,0.87035,0.8706,0.87035,0.87045,476200000.0
2009-05-27 13:42:00,0.87045,0.87075,0.8704,0.87065,246000001.0
2009-05-27 13:43:00,0.87065,0.87075,0.87065,0.8707,398600000.0
2009-05-27 13:44:00,0.8707,0.8707,0.8706,0.87065,182800000.0
2009-05-27 13:45:00,0.87065,0.87065,0.8705,0.87055,346600003.0
2009-05-27 13:46:00,0.87065,0.8707,0.8705,0.87065,312400001.0
2009-05-27 13:47:00,0.87065,0.8708,0.8706,0.8708,116200000.0
2009-05-27 13:48:00,0.8708,0.8711,0.87075,0.871,153400000.0
2009-05-27 13:49:00,0.87105,0.8714,0.871,0.8714,138400000.0
2009-05-27 13:50:00,0.8714,0.87145,0.87115,0.87115,338100001.0
2009-05-27 13:51:00,0.8712,0.87125,0.8712,0.87125,254623002.0
2009-05-27 13:52:00,0.87125,0.87125,0.87115,0.87115,102200000.0
2009-05-27 13:53:00,0.87115,0.87115,0.87085,0.8709,263000000.0
2009-05-27 13:54:00,0.8709,0.871,0.8709,0.87095,232600000.0
2009-05-27 13:55:00,0.87095,0.8712,0.87095,0.87115,420600000.0
2009-05-27 13:56:00,0.8711,0.8712,0.87105,0.8712,381400001.0
2009-05-27 13:57:00,0.87115,0.8713,0.87115,0.87125,151800000.0
2009-05-27 13:58:00,0.8712,0.8714,0.87115,0.87125,682999999.0
2009-05-27 13:59:00,0.87125,0.8715,0.87125,0.8715,523600000.0
2009-05-27 14:00:00,0.87155,0.8717,0.8715,0.8717,264100000.0
2009-05-27 14:01:00,0.8717,0.8717,0.87125,0.8713,294600000.0
2009-05-27 14:02:00,0.8713,0.8715,0.8711,0.8714,350000001.0
2009-05-27 14:03:00,0.8714,0.87145,0.8713,0.8713,116000000.0
2009-05-27 14:04:00,0.8713,0.8714,0.8712,0.8712,153538012.0
2009-05-27 14:05:00,0.8712,0.87125,0.87095,0.8711,146400000.0
2009-05-27 14:06:00,0.8711,0.8711,0.87085,0.8709,96000000.0
2009-05-27 14:07:00,0.8709,0.8709,0.87065,0.87085,233600000.0
2009-05-27 14:08:00,0.87085,0.8711,0.87085,0.87085,329400000.0
2009-05-27 14:09:00,0.87085,0.87115,0.87085,0.87105,136000000.0
2009-05-27 14:10:00,0.871,0.871,0.8708,0.8708,459200000.0
2009-05-27 14:11:00,0.8708,0.87105,0.87075,0.8709,487800001.0
2009-05-27 14:12:00,0.8709,0.87105,0.87085,0.87085,435000000.0
2009-05-27 14:13:00,0.8709,0.871,0.87065,0.8707,213600000.0
2009-05-27 14:14:00,0.87065,0.87085,0.87045,0.8705,313200000.0
2009-05-27 14:15:00,0.8705,0.8709,0.8705,0.8708,683999999.0
2009-05-27 14:16:00,0.8708,0.8709,0.87065,0.8709,418200000.0
2009-05-27 14:17:00,0.8709,0.871,0.87085,0.87095,135400000.0
2009-05-27 14:18:00,0.8709,0.8709,0.87065,0.8707,133200000.0
2009-05-27 14:19:00,0.8707,0.87105,0.87065,0.87105,442800000.0
2009-05-27 14:20:00,0.871,0.8713,0.871,0.87125,515200000.0
2009-05-27 14:21:00,0.87125,0.87135,0.87115,0.87125,105100000.0
2009-05-27 14:22:00,0.8712,0.8714,0.8711,0.8714,224100000.0
2009-05-27 14:23:00,0.8714,0.8717,0.8714,0.8717,169600000.0
2009-05-27 14:24:00,0.8717,0.8717,0.8714,0.8714,352700000.0
2009-05-27 14:25:00,0.8714,0.87165,0.8714,0.8716,261600000.0
2009-05-27 14:26:00,0.87155,0.8716,0.8714,0.87145,383599999.0
2009-05-27 14:27:00,0.8714,0.87145,0.8712,0.87125,745800000.0
2009-05-27 14:28:00,0.8712,0.87135,0.87105,0.87135,308600000.0
2009-05-27 14:29:00,0.8714,0.8715,0.87125,0.8713,361200000.0
2009-05-27 14:30:00,0.87135,0.87135,0.871,0.87105,127600000.0
2009-05-27 14:31:00,0.87105,0.8712,0.87085,0.87115,385600000.0
2009-05-27 14:32:00,0.87115,0.87125,0.8709,0.87125,376800001.0
2009-05-27 14:33:00,0.87125,0.87125,0.8711,0.87115,221800000.0
2009-05-27 14:34:00,0.87115,0.8712,0.8711,0.87115,134000000.0
2009-05-27 14:35:00,0.87115,0.8713,0.87115,0.8712,262000000.0
2009-05-27 14:36:00,0.8712,0.8712,0.871,0.8711,454400000.0
2009-05-27 14:37:00,0.871,0.8711,0.87095,0.871,84600000.0
2009-05-27 14:38:00,0.871,0.87115,0.871,0.87115,465200000.0
2009-05-27 14:39:00,0.8711,0.8712,0.871,0.87105,237100000.0
2009-05-27 14:40:00,0.87105,0.87105,0.87085,0.871,132400000.0
2009-05-27 14:41:00,0.871,0.87115,0.871,0.87105,221400000.0
2009-05-27 14:42:00,0.87105,0.87105,0.8709,0.87095,254000000.0
2009-05-27 14:43:00,0.87095,0.87115,0.8709,0.87095,474000000.0
2009-05-27 14:44:00,0.87095,0.87105,0.8707,0.8707,519000000.0
2009-05-27 14:45:00,0.87075,0.8708,0.87065,0.87075,402800000.0
2009-05-27 14:46:00,0.87075,0.8709,0.8707,0.87085,285600000.0
2009-05-27 14:47:00,0.87085,0.8709,0.8705,0.87055,459000000.0
2009-05-27 14:48:00,0.87055,0.87055,0.87015,0.87015,456700001.0
2009-05-27 14:49:00,0.8702,0.87035,0.8701,0.8703,439300000.0
2009-05-27 14:50:00,0.8703,0.87055,0.8703,0.87035,153400000.0
2009-05-27 14:51:00,0.87035,0.87045,0.87005,0.8701,479000001.0
2009-05-27 14:52:00,0.8701,0.8703,0.8701,0.8702,405800000.0
2009-05-27 14:53:00,0.87015,0.8705,0.87015,0.8704,297700000.0
2009-05-27 14:54:00,0.8704,0.8705,0.8703,0.8704,224500000.0
2009-05-27 14:55:00,0.8704,0.8707,0.8703,0.8707,536000001.0
2009-05-27 14:56:00,0.8707,0.8707,0.87045,0.87055,244200000.0
2009-05-27 14:57:00,0.87055,0.8706,0.87045,0.8705,212000000.0
2009-05-27 14:58:00,0.8705,0.87055,0.87015,0.87015,426600000.0
2009-05-27 14:59:00,0.87015,0.8703,0.8701,0.8703,424600000.0
2009-05-27 15:00:00,0.87025,0.8703,0.8702,0.8702,364600000.0
2009-05-27 15:01:00,0.87025,0.8703,0.87005,0.87005,312200000.0
2009-05-27 15:02:00,0.87005,0.8702,0.8699,0.8699,271800000.0
2009-05-27 15:03:00,0.8699,0.8703,0.86985,0.86995,437800000.0
2009-05-27 15:04:00,0.86995,0.87,0.86975,0.8698,324000000.0
2009-05-27 15:05:00,0.8698,0.8699,0.8697,0.8697,555400000.0
2009-05-27 15:06:00,0.86975,0.8699,0.86965,0.86985,351900000.0
2009-05-27 15:07:00,0.86985,0.86995,0.8698,0.86985,388300001.0
2009-05-27 15:08:00,0.8699,0.87,0.8698,0.87,355000000.0
2009-05-27 15:09:00,0.87,0.87,0.86975,0.86995,290800000.0
2009-05-27 15:10:00,0.86995,0.87,0.8698,0.8698,357400000.0
2009-05-27 15:11:00,0.86985,0.8701,0.86985,0.86995,363600000.0
2009-05-27 15:12:00,0.86995,0.87025,0.86995,0.87015,188700000.0
2009-05-27 15:13:00,0.87015,0.8702,0.8701,0.87015,294000002.0
2009-05-27 15:14:00,0.87015,0.8705,0.8701,0.87045,481000000.0
2009-05-27 15:15:00,0.8705,0.8707,0.87035,0.8706,399800000.0
2009-05-27 15:16:00,0.8706,0.8707,0.8705,0.8706,318000000.0
2009-05-27 15:17:00,0.8706,0.8706,0.8704,0.87045,335400000.0
2009-05-27 15:18:00,0.8704,0.87075,0.87035,0.87075,358600000.0
2009-05-27 15:19:00,0.87075,0.87085,0.8707,0.8708,408500003.0
2009-05-27 15:20:00,0.8708,0.871,0.8707,0.871,437599999.0
2009-05-27 15:21:00,0.871,0.8711,0.8708,0.87095,593300000.0
2009-05-27 15:22:00,0.87095,0.8712,0.87075,0.8711,271200000.0
2009-05-27 15:23:00,0.87115,0.8714,0.8709,0.8713,582900000.0
2009-05-27 15:24:00,0.8713,0.8715,0.8712,0.8714,399000000.0
2009-05-27 15:25:00,0.87145,0.87155,0.8714,0.8714,284600000.0
2009-05-27 15:26:00,0.8714,0.8715,0.87125,0.8715,442000000.0
2009-05-27 15:27:00,0.8715,0.8721,0.8715,0.872,390000000.0
2009-05-27 15:28:00,0.872,0.872,0.87145,0.8715,615900000.0
2009-05-27 15:29:00,0.8715,0.8716,0.8714,0.8714,468800000.0
2009-05-27 15:30:00,0.8714,0.87145,0.87115,0.87115,332300000.0
2009-05-27 15:31:00,0.87115,0.8716,0.87115,0.8714,319400000.0
2009-05-27 15:32:00,0.87135,0.8714,0.87105,0.8712,277000000.0
2009-05-27 15:33:00,0.87115,0.8718,0.8711,0.8716,700800001.0
2009-05-27 15:34:00,0.8716,0.8717,0.87145,0.87165,453400000.0
2009-05-27 15:35:00,0.8717,0.8717,0.8712,0.8712,388600000.0
2009-05-27 15:36:00,0.87125,0.87145,0.8712,0.8713,875100001.0
2009-05-27 15:37:00,0.8713,0.87135,0.8708,0.8708,593400000.0
2009-05-27 15:38:00,0.8708,0.8711,0.8708,0.8709,190000000.0
2009-05-27 15:39:00,0.8709,0.87095,0.8707,0.8708,411800000.0
2009-05-27 15:40:00,0.8708,0.8708,0.87065,0.87065,342400000.0
2009-05-27 15:41:00,0.8706,0.87075,0.8705,0.87075,334000000.0
2009-05-27 15:42:00,0.8707,0.87095,0.8707,0.87095,144700000.0
2009-05-27 15:43:00,0.87095,0.8711,0.8708,0.87105,266200000.0
2009-05-27 15:44:00,0.87105,0.8715,0.87105,0.87145,139200000.0
2009-05-27 15:45:00,0.87145,0.87145,0.8711,0.8711,488000000.0
2009-05-27 15:46:00,0.8711,0.87125,0.8709,0.8709,336853002.0
2009-05-27 15:47:00,0.8709,0.8711,0.8709,0.871,313600000.0
2009-05-27 15:48:00,0.871,0.8712,0.87095,0.8711,291399999.0
2009-05-27 15:49:00,0.8711,0.8713,0.8711,0.8711,197200000.0
2009-05-27 15:50:00,0.8711,0.8711,0.8711,0.8711,99000000.0
2009-05-27 15:51:00,0.87115,0.87115,0.871,0.871,293100000.0
2009-05-27 15:52:00,0.871,0.8711,0.871,0.871,108400000.0
2009-05-27 15:53:00,0.871,0.8711,0.8709,0.871,369059007.0
2009-05-27 15:54:00,0.871,0.871,0.87055,0.8708,320000000.0
2009-05-27 15:55:00,0.87085,0.87115,0.8708,0.8711,287400000.0
2009-05-27 15:56:00,0.8711,0.87115,0.871,0.871,134800000.0
2009-05-27 15:57:00,0.87085,0.871,0.87085,0.871,135400000.0
2009-05-27 15:58:00,0.87095,0.8712,0.87095,0.87105,171200000.0
2009-05-27 15:59:00,0.87105,0.8712,0.8709,0.87095,273800000.0
2009-05-27 16:00:00,0.87105,0.87125,0.8709,0.87115,457200000.0
2009-05-27 16:01:00,0.87115,0.87115,0.87095,0.871,353200000.0
2009-05-27 16:02:00,0.871,0.87115,0.87085,0.87115,183200000.0
2009-05-27 16:03:00,0.8712,0.87125,0.87075,0.8708,340600000.0
2009-05-27 16:04:00,0.87075,0.8709,0.8706,0.8706,358053003.0
2009-05-27 16:05:00,0.87065,0.87065,0.87035,0.87035,446199998.0
2009-05-27 16:06:00,0.87035,0.8704,0.86995,0.87005,287800000.0
2009-05-27 16:07:00,0.87005,0.87055,0.87005,0.87055,500200001.0
2009-05-27 16:08:00,0.87055,0.87075,0.8705,0.87065,519000001.0
2009-05-27 16:09:00,0.87065,0.87075,0.8706,0.8707,622799998.0
2009-05-27 16:10:00,0.87075,0.87085,0.87055,0.87065,270000000.0
2009-05-27 16:11:00,0.87065,0.8708,0.8706,0.8708,466200000.0
2009-05-27 16:12:00,0.8708,0.8709,0.87065,0.8707,285000000.0
2009-05-27 16:13:00,0.8707,0.87085,0.87065,0.8708,349400000.0
2009-05-27 16:14:00,0.8708,0.8708,0.87055,0.8706,320800000.0
2009-05-27 16:15:00,0.8706,0.8706,0.8697,0.8697,418400000.0
2009-05-27 16:16:00,0.8697,0.86995,0.8695,0.8699,358600000.0
2009-05-27 16:17:00,0.86995,0.8702,0.8699,0.8699,432900000.0
2009-05-27 16:18:00,0.8699,0.87005,0.8698,0.86985,391000000.0
2009-05-27 16:19:00,0.86985,0.8699,0.86935,0.86935,356200000.0
2009-05-27 16:20:00,0.86935,0.86945,0.86905,0.8692,844399999.0
2009-05-27 16:21:00,0.8692,0.86925,0.86895,0.869,910199999.0
2009-05-27 16:22:00,0.86895,0.86905,0.8688,0.86885,375000000.0
2009-05-27 16:23:00,0.86885,0.86905,0.86875,0.869,329599998.0
2009-05-27 16:24:00,0.869,0.86915,0.869,0.86905,493600000.0
2009-05-27 16:25:00,0.86905,0.8691,0.8688,0.8689,376200000.0
2009-05-27 16:26:00,0.8689,0.86905,0.8687,0.869,248999999.0
2009-05-27 16:27:00,0.869,0.86925,0.86895,0.869,273200000.0
2009-05-27 16:28:00,0.869,0.86915,0.869,0.869,338600001.0
2009-05-27 16:29:00,0.869,0.86925,0.869,0.86915,336400000.0
2009-05-27 16:30:00,0.86915,0.86925,0.869,0.8691,98200000.0
2009-05-27 16:31:00,0.8691,0.8692,0.8691,0.8692,108400000.0
2009-05-27 16:32:00,0.8692,0.8692,0.86845,0.8687,432800000.0
2009-05-27 16:33:00,0.8687,0.86875,0.8685,0.8687,419000000.0
2009-05-27 16:34:00,0.8687,0.86875,0.8686,0.8687,426400000.0
2009-05-27 16:35:00,0.8687,0.8688,0.8686,0.8688,495400000.0
2009-05-27 16:36:00,0.8688,0.86895,0.8687,0.86885,356600000.0
2009-05-27 16:37:00,0.8689,0.8691,0.86885,0.8691,273000000.0
2009-05-27 16:38:00,0.8691,0.8693,0.8691,0.8692,187100000.0
2009-05-27 16:39:00,0.8692,0.8693,0.8689,0.8689,383300000.0
2009-05-27 16:40:00,0.86895,0.869,0.86885,0.8689,331100000.0
2009-05-27 16:41:00,0.8689,0.869,0.8689,0.869,304600000.0
2009-05-27 16:42:00,0.869,0.86905,0.86885,0.869,345799999.0
2009-05-27 16:43:00,0.869,0.8691,0.8689,0.86905,292000000.0
2009-05-27 16:44:00,0.86905,0.8693,0.869,0.8691,489700000.0
2009-05-27 16:45:00,0.8691,0.86925,0.8691,0.8691,790800000.0
2009-05-27 16:46:00,0.8691,0.8692,0.8691,0.8692,447800000.0
2009-05-27 16:47:00,0.8692,0.86925,0.8691,0.86915,428800000.0
2009-05-27 16:48:00,0.86915,0.86925,0.8691,0.86915,579200001.0
2009-05-27 16:49:00,0.86915,0.8692,0.86905,0.8691,495400000.0
2009-05-27 16:50:00,0.8691,0.8693,0.8691,0.8692,210800000.0
2009-05-27 16:51:00,0.8692,0.8693,0.86905,0.86925,320899999.0
2009-05-27 16:52:00,0.86925,0.8695,0.86915,0.86945,483600000.0
2009-05-27 16:53:00,0.86955,0.86965,0.86945,0.8696,521600000.0
2009-05-27 16:54:00,0.8696,0.86965,0.86955,0.8696,255200000.0
2009-05-27 16:55:00,0.86965,0.86975,0.86955,0.8696,479000003.0
2009-05-27 16:56:00,0.8696,0.8699,0.8696,0.86975,545600000.0
2009-05-27 16:57:00,0.86975,0.86975,0.86945,0.86945,1085000003.0
2009-05-27 16:58:00,0.86945,0.8695,0.8692,0.8693,547999999.0
2009-05-27 16:59:00,0.86925,0.86935,0.8686,0.86865,550800000.0
2009-05-27 17:00:00,0.8687,0.86905,0.8686,0.86905,339400000.0
2009-05-27 17:01:00,0.86905,0.86915,0.8686,0.8686,366400000.0
2009-05-27 17:02:00,0.8686,0.8686,0.8683,0.8683,435599998.0
2009-05-27 17:03:00,0.8683,0.86835,0.8673,0.8673,435000000.0
2009-05-27 17:04:00,0.8673,0.8675,0.86705,0.8674,585000002.0
2009-05-27 17:05:00,0.86745,0.8675,0.8671,0.8672,511600000.0
2009-05-27 17:06:00,0.86725,0.8674,0.86705,0.8671,557400000.0
2009-05-27 17:07:00,0.8671,0.86725,0.86705,0.8672,624000000.0
2009-05-27 17:08:00,0.8672,0.86735,0.8671,0.8671,777799999.0
2009-05-27 17:09:00,0.86715,0.8672,0.8668,0.8668,1086599994.0
2009-05-27 17:10:00,0.86685,0.86685,0.8666,0.86675,389600000.0
2009-05-27 17:11:00,0.86675,0.8669,0.86615,0.8665,577500000.0
2009-05-27 17:12:00,0.8665,0.86655,0.86625,0.86625,583600000.0
2009-05-27 17:13:00,0.86625,0.86655,0.86625,0.86655,617600000.0
2009-05-27 17:14:00,0.86655,0.8667,0.8664,0.86645,648000001.0
2009-05-27 17:15:00,0.8664,0.8667,0.8664,0.86655,221800000.0
2009-05-27 17:16:00,0.8666,0.8666,0.86615,0.8663,533200000.0
2009-05-27 17:17:00,0.8663,0.8666,0.8663,0.86655,681400000.0
2009-05-27 17:18:00,0.86655,0.8666,0.8664,0.86645,394400000.0
2009-05-27 17:19:00,0.86625,0.86675,0.86625,0.86675,307200000.0
2009-05-27 17:20:00,0.86675,0.8669,0.8667,0.8667,497600000.0
2009-05-27 17:21:00,0.8667,0.8668,0.8665,0.8666,309400000.0
2009-05-27 17:22:00,0.8666,0.86665,0.8665,0.8666,234200000.0
2009-05-27 17:23:00,0.86655,0.86695,0.86655,0.86685,346600000.0
2009-05-27 17:24:00,0.86685,0.86725,0.86685,0.86725,246600000.0
2009-05-27 17:25:00,0.86725,0.8677,0.86725,0.86765,240500000.0
2009-05-27 17:26:00,0.8676,0.8676,0.86735,0.8674,360800000.0
2009-05-27 17:27:00,0.8674,0.86765,0.86725,0.8676,403600000.0
2009-05-27 17:28:00,0.8676,0.8676,0.86735,0.86745,439399999.0
2009-05-27 17:29:00,0.86745,0.86785,0.86745,0.8675,477300000.0
2009-05-27 17:30:00,0.8675,0.86755,0.867,0.86725,519299999.0
2009-05-27 17:31:00,0.86725,0.86735,0.86705,0.86725,433400000.0
2009-05-27 17:32:00,0.8673,0.8674,0.86715,0.8674,255600000.0
2009-05-27 17:33:00,0.8674,0.86785,0.8674,0.8677,542900000.0
2009-05-27 17:34:00,0.8677,0.8678,0.8676,0.86775,707000001.0
2009-05-27 17:35:00,0.86775,0.86785,0.8676,0.8678,511000000.0
2009-05-27 17:36:00,0.8678,0.8678,0.8675,0.8675,505200000.0
2009-05-27 17:37:00,0.8675,0.8678,0.8671,0.86735,904600000.0
2009-05-27 17:38:00,0.8673,0.86745,0.86705,0.86705,713200001.0
2009-05-27 17:39:00,0.867,0.86705,0.86615,0.86625,825600000.0
2009-05-27 17:40:00,0.86625,0.8669,0.8661,0.8669,726800002.0
2009-05-27 17:41:00,0.8669,0.8672,0.8667,0.86675,559600000.0
2009-05-27 17:42:00,0.86675,0.8669,0.86645,0.8669,827400000.0
2009-05-27 17:43:00,0.8669,0.8671,0.86685,0.867,656200000.0
2009-05-27 17:44:00,0.867,0.8672,0.8669,0.867,590200001.0
2009-05-27 17:45:00,0.867,0.86725,0.8668,0.86725,552399999.0
2009-05-27 17:46:00,0.86725,0.8674,0.8672,0.8672,659600001.0
2009-05-27 17:47:00,0.8672,0.86725,0.867,0.8672,424600000.0
2009-05-27 17:48:00,0.8672,0.8672,0.8667,0.8667,216800000.0
2009-05-27 17:49:00,0.8667,0.8668,0.86655,0.86655,447200000.0
2009-05-27 17:50:00,0.86665,0.86665,0.8661,0.8662,573600000.0
2009-05-27 17:51:00,0.8662,0.8664,0.8659,0.86605,693400000.0
2009-05-27 17:52:00,0.86605,0.8663,0.86605,0.86625,728000000.0
2009-05-27 17:53:00,0.86625,0.8664,0.8661,0.8662,682600000.0
2009-05-27 17:54:00,0.8662,0.86635,0.8658,0.86585,638599999.0
2009-05-27 17:55:00,0.8659,0.8661,0.8656,0.866,718400000.0
2009-05-27 17:56:00,0.8661,0.8665,0.866,0.8665,595600000.0
2009-05-27 17:57:00,0.8664,0.8667,0.8664,0.86665,225200000.0
2009-05-27 17:58:00,0.8667,0.8668,0.8666,0.8667,289000000.0
2009-05-27 17:59:00,0.8667,0.8668,0.8666,0.8666,431800000.0
2009-05-27 18:00:00,0.8666,0.867,0.8666,0.86695,396499999.0
2009-05-27 18:01:00,0.86695,0.86715,0.8669,0.86715,422399999.0
2009-05-27 18:02:00,0.86715,0.86715,0.8667,0.86675,554000000.0
2009-05-27 18:03:00,0.86675,0.8673,0.86665,0.8672,462200000.0
2009-05-27 18:04:00,0.8672,0.86745,0.8671,0.86735,558600001.0
2009-05-27 18:05:00,0.8674,0.86765,0.8673,0.8676,571000000.0
2009-05-27 18:06:00,0.8676,0.8676,0.86735,0.86745,453200000.0
2009-05-27 18:07:00,0.86765,0.86775,0.8675,0.8676,310000000.0
2009-05-27 18:08:00,0.8676,0.8676,0.8674,0.86745,306600000.0
2009-05-27 18:09:00,0.86745,0.8676,0.8673,0.86755,627800002.0
2009-05-27 18:10:00,0.8675,0.86755,0.8673,0.8674,542400000.0
2009-05-27 18:11:00,0.8674,0.86755,0.8673,0.86755,540600000.0
2009-05-27 18:12:00,0.86745,0.8677,0.86735,0.86765,318400000.0
2009-05-27 18:13:00,0.8675,0.86765,0.86745,0.8676,330800000.0
2009-05-27 18:14:00,0.86755,0.86785,0.8675,0.8677,370400000.0
2009-05-27 18:15:00,0.86765,0.86775,0.8675,0.8675,93800000.0
2009-05-27 18:16:00,0.8674,0.8677,0.86725,0.8676,240800000.0
2009-05-27 18:17:00,0.8676,0.8678,0.86745,0.8677,276800000.0
2009-05-27 18:18:00,0.8677,0.8678,0.8677,0.8678,338200000.0
2009-05-27 18:19:00,0.8678,0.8679,0.8677,0.8679,224000000.0
2009-05-27 18:20:00,0.8679,0.8679,0.8677,0.8678,283600000.0
2009-05-27 18:21:00,0.86775,0.8679,0.8677,0.86785,136600000.0
2009-05-27 18:22:00,0.8678,0.868,0.86775,0.86795,343900000.0
2009-05-27 18:23:00,0.86795,0.86815,0.8679,0.868,280800000.0
2009-05-27 18:24:00,0.868,0.8681,0.86785,0.868,338000000.0
2009-05-27 18:25:00,0.868,0.8681,0.8677,0.868,324000000.0
2009-05-27 18:26:00,0.868,0.868,0.8679,0.86795,107600000.0
2009-05-27 18:27:00,0.8679,0.86825,0.8679,0.868,245200000.0
2009-05-27 18:28:00,0.86805,0.8682,0.868,0.86805,254400001.0
2009-05-27 18:29:00,0.8681,0.8681,0.868,0.868,155000000.0
2009-05-27 18:30:00,0.868,0.8681,0.868,0.868,224200000.0
2009-05-27 18:31:00,0.868,0.868,0.8678,0.8678,226200000.0
2009-05-27 18:32:00,0.8678,0.8679,0.8676,0.86765,224400000.0
2009-05-27 18:33:00,0.8676,0.8678,0.86755,0.86775,188400000.0
2009-05-27 18:34:00,0.86775,0.86775,0.8675,0.8676,163500000.0
2009-05-27 18:35:00,0.8676,0.8677,0.8676,0.8676,232000000.0
2009-05-27 18:36:00,0.8676,0.86775,0.8676,0.86775,226800000.0
2009-05-27 18:37:00,0.8677,0.86785,0.8677,0.86775,273200000.0
2009-05-27 18:38:00,0.86775,0.8678,0.86765,0.86775,356999997.0
2009-05-27 18:39:00,0.86775,0.8678,0.86745,0.8676,712999995.0
2009-05-27 18:40:00,0.8675,0.8676,0.86745,0.8676,166800000.0
2009-05-27 18:41:00,0.8676,0.8676,0.8674,0.8675,273000000.0
2009-05-27 18:42:00,0.8675,0.8675,0.8673,0.8674,236600000.0
2009-05-27 18:43:00,0.8674,0.86755,0.86735,0.8675,193400000.0
2009-05-27 18:44:00,0.8675,0.8676,0.8675,0.86755,65000000.0
2009-05-27 18:45:00,0.86755,0.86765,0.86755,0.86755,66600000.0
2009-05-27 18:46:00,0.86755,0.86755,0.8674,0.86745,348000000.0
2009-05-27 18:47:00,0.86745,0.8676,0.8674,0.86745,207800000.0
2009-05-27 18:48:00,0.8675,0.86765,0.86745,0.8675,305200000.0
2009-05-27 18:49:00,0.8675,0.86755,0.86745,0.8675,149400000.0
2009-05-27 18:50:00,0.86745,0.86745,0.8674,0.8674,100400000.0
2009-05-27 18:51:00,0.8674,0.8675,0.8674,0.86745,160800000.0
2009-05-27 18:52:00,0.8674,0.8675,0.8674,0.8675,142800000.0
2009-05-27 18:53:00,0.8675,0.8675,0.8673,0.8673,180400000.0
2009-05-27 18:54:00,0.86735,0.86745,0.8672,0.8672,196600000.0
2009-05-27 18:55:00,0.86725,0.8673,0.86695,0.86705,359800000.0
2009-05-27 18:56:00,0.86705,0.8671,0.867,0.867,133200000.0
2009-05-27 18:57:00,0.86705,0.8671,0.867,0.867,289800000.0
2009-05-27 18:58:00,0.867,0.867,0.867,0.867,107400000.0
2009-05-27 18:59:00,0.867,0.867,0.8669,0.8669,210600000.0
2009-05-27 19:00:00,0.867,0.867,0.8669,0.8669,44800000.0
2009-05-27 19:01:00,0.8668,0.8668,0.86655,0.86655,196400000.0
2009-05-27 19:02:00,0.86655,0.8669,0.86655,0.8668,435800000.0
2009-05-27 19:03:00,0.86675,0.8668,0.86645,0.8665,287000000.0
2009-05-27 19:04:00,0.8665,0.8665,0.8662,0.8662,332000000.0
2009-05-27 19:05:00,0.86635,0.86665,0.86635,0.86655,208400000.0
2009-05-27 19:06:00,0.8665,0.8667,0.8665,0.8667,179200000.0
2009-05-27 19:07:00,0.8667,0.86675,0.8666,0.8666,167000000.0
2009-05-27 19:08:00,0.8666,0.8666,0.8664,0.8664,86200000.0
2009-05-27 19:09:00,0.8663,0.8663,0.86605,0.86615,395900000.0
2009-05-27 19:10:00,0.86615,0.86615,0.86615,0.86615,73400000.0
2009-05-27 19:11:00,0.86615,0.86625,0.86615,0.86615,50400000.0
2009-05-27 19:12:00,0.86615,0.86615,0.86605,0.8661,54200000.0
2009-05-27 19:13:00,0.8661,0.8661,0.86585,0.866,151800000.0
2009-05-27 19:14:00,0.866,0.8663,0.8658,0.8658,300400000.0
2009-05-27 19:15:00,0.8658,0.866,0.8658,0.8658,249200000.0
2009-05-27 19:16:00,0.8658,0.8658,0.8658,0.8658,117800000.0
2009-05-27 19:17:00,0.8658,0.866,0.8658,0.8659,178600000.0
2009-05-27 19:18:00,0.8659,0.866,0.8658,0.86585,235600000.0
2009-05-27 19:19:00,0.86585,0.8661,0.8658,0.8661,150000000.0
2009-05-27 19:20:00,0.8661,0.8661,0.8658,0.8658,161600000.0
2009-05-27 19:21:00,0.8658,0.8658,0.86555,0.8656,428100000.0
2009-05-27 19:22:00,0.8656,0.86595,0.8655,0.86595,190600000.0
2009-05-27 19:23:00,0.86595,0.8662,0.8658,0.8661,174600000.0
2009-05-27 19:24:00,0.8661,0.86615,0.8661,0.86615,46800000.0
2009-05-27 19:25:00,0.86615,0.8662,0.8661,0.8661,86600000.0
2009-05-27 19:26:00,0.86615,0.8662,0.86615,0.86615,71480006.0
2009-05-27 19:27:00,0.86615,0.86615,0.86555,0.86575,134600000.0
2009-05-27 19:28:00,0.86575,0.8658,0.8657,0.86575,149800000.0
2009-05-27 19:29:00,0.86575,0.8658,0.86575,0.86575,111600000.0
2009-05-27 19:30:00,0.8658,0.86605,0.86575,0.86595,259400000.0
2009-05-27 19:31:00,0.8659,0.866,0.86585,0.86585,27800000.0
2009-05-27 19:32:00,0.866,0.866,0.86595,0.866,47000000.0
2009-05-27 19:33:00,0.866,0.866,0.8659,0.86595,56000000.0
2009-05-27 19:34:00,0.86595,0.866,0.86575,0.86575,114200000.0
2009-05-27 19:35:00,0.8658,0.8658,0.86535,0.86545,421200000.0
2009-05-27 19:36:00,0.8654,0.8655,0.8653,0.86545,430600000.0
2009-05-27 19:37:00,0.8655,0.86555,0.8654,0.8655,123000000.0
2009-05-27 19:38:00,0.8655,0.8657,0.8655,0.8655,159800000.0
2009-05-27 19:39:00,0.8655,0.8658,0.86545,0.8658,413200000.0
2009-05-27 19:40:00,0.8658,0.8658,0.86555,0.8657,352600000.0
2009-05-27 19:41:00,0.86575,0.8659,0.86565,0.8657,518100000.0
2009-05-27 19:42:00,0.8657,0.8658,0.86565,0.8658,246000000.0
2009-05-27 19:43:00,0.86575,0.86605,0.86575,0.86585,597400000.0
2009-05-27 19:44:00,0.8659,0.8659,0.8655,0.8656,223200000.0
2009-05-27 19:45:00,0.8656,0.86575,0.86555,0.8657,272800000.0
2009-05-27 19:46:00,0.86565,0.8659,0.86555,0.8656,161000000.0
2009-05-27 19:47:00,0.8656,0.8658,0.8656,0.8657,217400000.0
2009-05-27 19:48:00,0.86575,0.8659,0.8657,0.8659,219000000.0
2009-05-27 19:49:00,0.8659,0.86615,0.8659,0.8661,124600000.0
2009-05-27 19:50:00,0.8661,0.8661,0.86575,0.86575,289600000.0
2009-05-27 19:51:00,0.86575,0.86595,0.86575,0.8658,244800000.0
2009-05-27 19:52:00,0.86575,0.866,0.86575,0.8659,321000000.0
2009-05-27 19:53:00,0.8659,0.8662,0.8658,0.86605,330200000.0
2009-05-27 19:54:00,0.86605,0.86635,0.86605,0.8663,370600000.0
2009-05-27 19:55:00,0.8663,0.86635,0.8661,0.86615,201000000.0
2009-05-27 19:56:00,0.86615,0.8664,0.8661,0.8664,399200000.0
2009-05-27 19:57:00,0.8665,0.8665,0.8663,0.8664,310000000.0
2009-05-27 19:58:00,0.8664,0.8664,0.86605,0.8661,227100000.0
2009-05-27 19:59:00,0.8661,0.86635,0.8661,0.8663,109600000.0
2009-05-27 20:00:00,0.8662,0.8663,0.8661,0.86615,105400000.0
2009-05-27 20:01:00,0.8663,0.8663,0.8661,0.8662,218800000.0
2009-05-27 20:02:00,0.8662,0.86625,0.8661,0.8661,99400000.0
2009-05-27 20:03:00,0.8661,0.8662,0.8661,0.8661,58000000.0
2009-05-27 20:04:00,0.8661,0.8664,0.866,0.8663,137000000.0
2009-05-27 20:05:00,0.8664,0.8664,0.86615,0.8662,64300000.0
2009-05-27 20:06:00,0.8662,0.8662,0.866,0.86605,260200000.0
2009-05-27 20:07:00,0.86605,0.8663,0.86605,0.8663,189000000.0
2009-05-27 20:08:00,0.8662,0.8664,0.86605,0.8664,448800000.0
2009-05-27 20:09:00,0.86645,0.86655,0.8662,0.86635,236700000.0
2009-05-27 20:10:00,0.86635,0.86645,0.86625,0.8663,370800000.0
2009-05-27 20:11:00,0.8663,0.8666,0.8663,0.86635,285400000.0
2009-05-27 20:12:00,0.86635,0.8666,0.86625,0.8663,304000000.0
2009-05-27 20:13:00,0.86635,0.86655,0.8663,0.8665,90600000.0
2009-05-27 20:14:00,0.86655,0.86655,0.86655,0.86655,56000000.0
2009-05-27 20:15:00,0.86655,0.8666,0.8665,0.86655,80600000.0
2009-05-27 20:16:00,0.8665,0.8666,0.8665,0.8665,59800000.0
2009-05-27 20:17:00,0.8665,0.8666,0.8665,0.8665,77000000.0
2009-05-27 20:18:00,0.86645,0.8665,0.86635,0.86645,130000000.0
2009-05-27 20:19:00,0.86645,0.86665,0.8664,0.8666,140200000.0
2009-05-27 20:20:00,0.8665,0.8666,0.8665,0.8666,232400000.0
2009-05-27 20:21:00,0.8666,0.8667,0.8666,0.86665,114000000.0
2009-05-27 20:22:00,0.86665,0.86685,0.86665,0.86685,92000000.0
2009-05-27 20:23:00,0.86685,0.86695,0.86685,0.86695,35400000.0
2009-05-27 20:24:00,0.8669,0.8677,0.8669,0.86765,382200000.0
2009-05-27 20:25:00,0.86765,0.8677,0.86735,0.8674,336600000.0
2009-05-27 20:26:00,0.8674,0.8676,0.8674,0.8675,155000000.0
2009-05-27 20:27:00,0.8675,0.8678,0.8675,0.8678,150200000.0
2009-05-27 20:28:00,0.8678,0.8678,0.86775,0.86775,14800000.0
2009-05-27 20:29:00,0.86775,0.86775,0.8674,0.8676,305600000.0
2009-05-27 20:30:00,0.8676,0.8677,0.8675,0.86755,178600000.0
2009-05-27 20:31:00,0.86755,0.8678,0.86745,0.8678,363800000.0
2009-05-27 20:32:00,0.86775,0.86775,0.8676,0.8676,270800000.0
2009-05-27 20:33:00,0.8676,0.8677,0.8676,0.86765,320600000.0
2009-05-27 20:34:00,0.86765,0.8677,0.8675,0.86765,351400000.0
2009-05-27 20:35:00,0.86765,0.8678,0.86765,0.8677,193000000.0
2009-05-27 20:36:00,0.8677,0.8678,0.86765,0.86765,116000000.0
2009-05-27 20:37:00,0.86765,0.86765,0.8676,0.8676,74200000.0
2009-05-27 20:38:00,0.8676,0.8677,0.86755,0.8677,290800000.0
2009-05-27 20:39:00,0.8677,0.8677,0.86765,0.86765,104600000.0
2009-05-27 20:40:00,0.86765,0.86775,0.86765,0.8677,200000000.0
2009-05-27 20:41:00,0.86765,0.8677,0.8676,0.86765,219400000.0
2009-05-27 20:42:00,0.86765,0.86775,0.86755,0.8676,161800000.0
2009-05-27 20:43:00,0.8676,0.86765,0.8675,0.8676,168600000.0
2009-05-27 20:44:00,0.8675,0.8677,0.8675,0.8676,303800000.0
2009-05-27 20:45:00,0.8676,0.8677,0.8675,0.86765,105400000.0
2009-05-27 20:46:00,0.8676,0.8677,0.8676,0.8677,34800000.0
2009-05-27 20:47:00,0.8677,0.8677,0.8676,0.8676,54600000.0
2009-05-27 20:48:00,0.8676,0.8676,0.8676,0.8676,21400000.0
2009-05-27 20:49:00,0.86755,0.86775,0.86755,0.8676,211000000.0
2009-05-27 20:50:00,0.86755,0.8676,0.8675,0.8675,92000000.0
2009-05-27 20:51:00,0.8675,0.8675,0.8675,0.8675,58000000.0
2009-05-27 20:52:00,0.8675,0.86755,0.86745,0.86745,209400000.0
2009-05-27 20:53:00,0.86745,0.86755,0.86745,0.86745,164600000.0
2009-05-27 20:54:00,0.86745,0.8677,0.86745,0.8677,139600000.0
2009-05-27 20:55:00,0.8677,0.8677,0.8674,0.8674,294200000.0
2009-05-27 20:56:00,0.8674,0.8675,0.8674,0.8674,74200000.0
2009-05-27 20:57:00,0.8674,0.8675,0.86705,0.8672,211000000.0
2009-05-27 20:58:00,0.8672,0.8673,0.86705,0.8672,329600000.0
2009-05-27 20:59:00,0.8672,0.8676,0.8672,0.86745,139800000.0
2009-05-27 21:00:00,0.86745,0.86755,0.86725,0.8674,264400000.0
2009-05-27 21:01:00,0.8674,0.86745,0.8673,0.8674,165200000.0
2009-05-27 21:02:00,0.86735,0.86745,0.8673,0.8673,236000000.0
2009-05-27 21:03:00,0.8673,0.8674,0.8672,0.86725,322600000.0
2009-05-27 21:04:00,0.86725,0.86735,0.86705,0.8671,205800000.0
2009-05-27 21:05:00,0.8671,0.86755,0.8671,0.86755,322000000.0
2009-05-27 21:06:00,0.86755,0.86755,0.8673,0.8675,264200000.0
2009-05-27 21:07:00,0.86755,0.8677,0.8674,0.8675,459600000.0
2009-05-27 21:08:00,0.86745,0.8675,0.86735,0.86735,118800000.0
2009-05-27 21:09:00,0.8674,0.86745,0.86725,0.86735,214600000.0
2009-05-27 21:10:00,0.8674,0.8675,0.86735,0.8674,223800000.0
2009-05-27 21:11:00,0.8675,0.8675,0.8673,0.86735,192600000.0
2009-05-27 21:12:00,0.86735,0.86745,0.8673,0.86745,227600000.0
2009-05-27 21:13:00,0.86745,0.8676,0.8674,0.8675,501800000.0
2009-05-27 21:14:00,0.8675,0.8675,0.86735,0.8675,417800000.0
2009-05-27 21:15:00,0.86745,0.8676,0.86745,0.8675,257800000.0
2009-05-27 21:16:00,0.8675,0.8676,0.86745,0.86755,263800000.0
2009-05-27 21:17:00,0.86755,0.8677,0.86755,0.86765,43600000.0
2009-05-27 21:18:00,0.86765,0.86765,0.86745,0.86755,232000000.0
2009-05-27 21:19:00,0.8675,0.86765,0.8675,0.8676,238400000.0
2009-05-27 21:20:00,0.8676,0.86775,0.86725,0.8675,281800000.0
2009-05-27 21:21:00,0.8675,0.86805,0.86745,0.868,283600000.0
2009-05-27 21:22:00,0.8679,0.86795,0.86765,0.8678,255600000.0
2009-05-27 21:23:00,0.8678,0.86805,0.8678,0.86805,86600000.0
2009-05-27 21:24:00,0.86805,0.8681,0.8678,0.86785,285800000.0
2009-05-27 21:25:00,0.86785,0.86815,0.8678,0.8681,241200000.0
2009-05-27 21:26:00,0.8681,0.8681,0.86785,0.86795,394800000.0
2009-05-27 21:27:00,0.86795,0.86815,0.8679,0.86795,508600000.0
2009-05-27 21:28:00,0.86795,0.868,0.8678,0.8679,422100000.0
2009-05-27 21:29:00,0.8679,0.8682,0.8679,0.86815,294500000.0
2009-05-27 21:30:00,0.86815,0.8682,0.86785,0.8679,550200000.0
2009-05-27 21:31:00,0.86785,0.868,0.86775,0.8678,175600000.0
2009-05-27 21:32:00,0.8678,0.868,0.8678,0.868,172800000.0
2009-05-27 21:33:00,0.868,0.86805,0.8678,0.8678,517800000.0
2009-05-27 21:34:00,0.8678,0.868,0.8678,0.8679,258400000.0
2009-05-27 21:35:00,0.8679,0.8679,0.8679,0.8679,80000000.0
2009-05-27 21:36:00,0.8679,0.8679,0.86785,0.8679,124400000.0
2009-05-27 21:37:00,0.8679,0.8679,0.86785,0.8679,35100000.0
2009-05-27 21:38:00,0.8679,0.8679,0.8679,0.8679,128800000.0
2009-05-27 21:39:00,0.8679,0.8679,0.8679,0.8679,48000000.0
2009-05-27 21:40:00,0.8679,0.86805,0.8679,0.8679,153600000.0
2009-05-27 21:41:00,0.8679,0.86805,0.8679,0.868,153600000.0
2009-05-27 21:42:00,0.868,0.8682,0.868,0.8681,359800000.0
2009-05-27 21:43:00,0.8681,0.8681,0.868,0.868,116800000.0
2009-05-27 21:44:00,0.86805,0.86825,0.868,0.86825,167800000.0
2009-05-27 21:45:00,0.86825,0.86825,0.86815,0.86815,97400000.0
2009-05-27 21:46:00,0.86815,0.86815,0.86815,0.86815,108000000.0
2009-05-27 21:47:00,0.86815,0.86815,0.868,0.86805,63600000.0
2009-05-27 21:48:00,0.86805,0.86805,0.86805,0.86805,50000000.0
2009-05-27 21:49:00,0.86805,0.86805,0.8679,0.8679,58000000.0
2009-05-27 21:50:00,0.8679,0.868,0.8679,0.8679,137400000.0
2009-05-27 21:51:00,0.8679,0.868,0.8679,0.868,145400000.0
2009-05-27 21:52:00,0.868,0.86815,0.868,0.86805,60600000.0
2009-05-27 21:53:00,0.86805,0.86805,0.8677,0.8677,114200000.0
2009-05-27 21:54:00,0.8677,0.8679,0.8675,0.86785,315600000.0
2009-05-27 21:55:00,0.8678,0.8679,0.8677,0.8677,158200000.0
2009-05-27 21:56:00,0.8677,0.86785,0.8676,0.8677,221800000.0
2009-05-27 21:57:00,0.86775,0.8679,0.8677,0.86775,81400000.0
2009-05-27 21:58:00,0.86775,0.86815,0.8676,0.86805,132400000.0
2009-05-27 21:59:00,0.86805,0.8682,0.868,0.8681,86000000.0
2009-05-27 22:00:00,0.8681,0.86825,0.86765,0.86765,186200000.0
2009-05-27 22:01:00,0.86765,0.86765,0.8676,0.8676,76400000.0
2009-05-27 22:02:00,0.8676,0.8676,0.8676,0.8676,14000000.0
2009-05-27 22:03:00,0.86765,0.86765,0.8676,0.8676,73800000.0
2009-05-27 22:04:00,0.8676,0.8676,0.8676,0.8676,44800000.0
2009-05-27 22:05:00,0.8676,0.8676,0.86755,0.8676,41400000.0
2009-05-27 22:06:00,0.8676,0.8676,0.8675,0.8675,67200000.0
2009-05-27 22:07:00,0.8675,0.8675,0.8675,0.8675,4000000.0
2009-05-27 22:08:00,0.8675,0.8677,0.8675,0.8676,47200000.0
2009-05-27 22:09:00,0.8676,0.8676,0.8675,0.8676,45000000.0
2009-05-27 22:10:00,0.8676,0.86775,0.86755,0.8676,129600000.0
2009-05-27 22:11:00,0.8677,0.8678,0.8676,0.86765,51400000.0
2009-05-27 22:12:00,0.8677,0.8677,0.8677,0.8677,14000000.0
2009-05-27 22:13:00,0.86775,0.86775,0.86755,0.8677,48800000.0
2009-05-27 22:14:00,0.8677,0.8677,0.8677,0.8677,34000000.0
2009-05-27 22:15:00,0.8677,0.8677,0.86765,0.8677,70200000.0
2009-05-27 22:16:00,0.8677,0.8677,0.8677,0.8677,16000000.0
2009-05-27 22:17:00,0.8677,0.8677,0.8677,0.8677,10000000.0
2009-05-27 22:18:00,0.8677,0.86795,0.8677,0.86795,97000000.0
2009-05-27 22:19:00,0.86795,0.86795,0.86795,0.86795,16000000.0
2009-05-27 22:20:00,0.868,0.868,0.8679,0.8679,66400000.0
2009-05-27 22:21:00,0.86785,0.8679,0.8678,0.86785,59200000.0
2009-05-27 22:22:00,0.86785,0.86785,0.86785,0.86785,38000000.0
2009-05-27 22:23:00,0.86785,0.8679,0.86785,0.86785,26000000.0
2009-05-27 22:24:00,0.86785,0.8679,0.8677,0.8677,95200000.0
2009-05-27 22:25:00,0.8677,0.86785,0.86765,0.86775,189200000.0
2009-05-27 22:26:00,0.8679,0.868,0.8677,0.8678,150400000.0
2009-05-27 22:27:00,0.86785,0.8679,0.86785,0.8679,88600000.0
2009-05-27 22:28:00,0.868,0.868,0.8679,0.868,84600000.0
2009-05-27 22:29:00,0.8679,0.86805,0.86785,0.86785,176600000.0
2009-05-27 22:30:00,0.86785,0.86795,0.8678,0.8679,100400000.0
2009-05-27 22:31:00,0.8679,0.8679,0.8677,0.8678,92200000.0
2009-05-27 22:32:00,0.86775,0.8678,0.86775,0.8678,6000000.0
2009-05-27 22:33:00,0.8678,0.8678,0.8676,0.86765,62200000.0
2009-05-27 22:34:00,0.86765,0.86765,0.86765,0.86765,32000000.0
2009-05-27 22:35:00,0.86765,0.86775,0.86765,0.86775,10000000.0
2009-05-27 22:36:00,0.86775,0.86775,0.86765,0.8677,18800000.0
2009-05-27 22:37:00,0.8677,0.86775,0.8677,0.86775,18000000.0
2009-05-27 22:38:00,0.86752,0.86752,0.86735,0.86735,3200000.0
2009-05-27 22:39:00,0.86731,0.86762,0.86731,0.86733,60600000.0
2009-05-27 22:40:00,0.86775,0.86775,0.86775,0.86775,4000000.0
2009-05-27 22:41:00,0.8678,0.8678,0.8678,0.8678,2000000.0
2009-05-27 22:42:00,0.8676,0.8677,0.8676,0.8677,14000000.0
2009-05-27 22:43:00,0.8677,0.8677,0.8676,0.8676,16800000.0
2009-05-27 22:44:00,0.8676,0.8678,0.8676,0.8678,57000000.0
2009-05-27 22:45:00,0.8678,0.8679,0.8677,0.8677,64600000.0
2009-05-27 22:46:00,0.8677,0.8679,0.86765,0.8678,51800000.0
2009-05-27 22:47:00,0.8678,0.86785,0.8678,0.8678,42800000.0
2009-05-27 22:48:00,0.8678,0.86785,0.8676,0.86775,68400000.0
2009-05-27 22:49:00,0.86775,0.86775,0.8677,0.8677,11400000.0
2009-05-27 22:50:00,0.8677,0.8679,0.8677,0.8677,50100000.0
2009-05-27 22:51:00,0.8677,0.8677,0.8677,0.8677,39200000.0
2009-05-27 22:52:00,0.8677,0.8677,0.8677,0.8677,27200000.0
2009-05-27 22:53:00,0.8677,0.8677,0.8677,0.8677,28000000.0
2009-05-27 22:54:00,0.8677,0.8677,0.8676,0.8676,41800000.0
2009-05-27 22:55:00,0.86765,0.8677,0.8675,0.86765,97400000.0
2009-05-27 22:56:00,0.86775,0.86775,0.8666,0.86675,289200000.0
2009-05-27 22:57:00,0.86675,0.86705,0.8661,0.86625,408400000.0
2009-05-27 22:58:00,0.8662,0.86665,0.8662,0.8664,252200000.0
2009-05-27 22:59:00,0.8664,0.86665,0.8663,0.8664,285000000.0
2009-05-27 23:00:00,0.86645,0.8665,0.86625,0.86635,51400000.0
2009-05-27 23:01:00,0.8664,0.8664,0.8663,0.86635,8000000.0
2009-05-27 23:02:00,0.86575,0.86615,0.86545,0.86615,75400000.0
2009-05-27 23:03:00,0.8662,0.86625,0.86575,0.8662,107600000.0
2009-05-27 23:04:00,0.86625,0.8666,0.866,0.86655,84600000.0
2009-05-27 23:05:00,0.8665,0.8668,0.8665,0.8667,34400000.0
2009-05-27 23:06:00,0.8667,0.86695,0.8662,0.8667,101600000.0
2009-05-27 23:07:00,0.8667,0.8669,0.8663,0.8667,66400000.0
2009-05-27 23:08:00,0.86665,0.86665,0.8665,0.86665,31800000.0
2009-05-27 23:09:00,0.86655,0.86675,0.86655,0.8667,36000000.0
2009-05-27 23:10:00,0.86665,0.8668,0.86655,0.86655,48200000.0
2009-05-27 23:11:00,0.8665,0.8667,0.8662,0.86625,61800000.0
2009-05-27 23:12:00,0.86625,0.8666,0.8662,0.8662,79000000.0
2009-05-27 23:13:00,0.8662,0.86645,0.8662,0.8663,56600000.0
2009-05-27 23:14:00,0.8663,0.8663,0.86605,0.8662,110800000.0
2009-05-27 23:15:00,0.86625,0.86635,0.86615,0.86635,14600000.0
2009-05-27 23:16:00,0.8663,0.86635,0.8661,0.8662,90600000.0
2009-05-27 23:17:00,0.8662,0.86625,0.86595,0.86605,61080000.0
2009-05-27 23:18:00,0.8661,0.8662,0.866,0.8661,31100000.0
2009-05-27 23:19:00,0.86605,0.8663,0.86605,0.8663,34400000.0
2009-05-27 23:20:00,0.8662,0.86625,0.86615,0.86615,22400000.0
2009-05-27 23:21:00,0.8662,0.86635,0.8662,0.8663,35000000.0
2009-05-27 23:22:00,0.86645,0.86645,0.86625,0.8663,34000000.0
2009-05-27 23:23:00,0.8663,0.86635,0.86625,0.8663,7000000.0
2009-05-27 23:24:00,0.8663,0.86655,0.86625,0.8665,36000000.0
2009-05-27 23:25:00,0.8665,0.86665,0.8665,0.86655,46800000.0
2009-05-27 23:26:00,0.8665,0.8667,0.8665,0.86665,39600000.0
2009-05-27 23:27:00,0.86675,0.86685,0.86655,0.8667,59380000.0
2009-05-27 23:28:00,0.8667,0.8667,0.86655,0.8666,103800000.0
2009-05-27 23:29:00,0.8666,0.8666,0.8665,0.8666,62540000.0
2009-05-27 23:30:00,0.8666,0.8667,0.86645,0.8666,68600000.0
2009-05-27 23:31:00,0.86665,0.8667,0.86655,0.86665,60200000.0
2009-05-27 23:32:00,0.8667,0.86675,0.86655,0.8667,21000000.0
2009-05-27 23:33:00,0.8667,0.8668,0.86665,0.8668,25000000.0
2009-05-27 23:34:00,0.8669,0.86695,0.86655,0.86675,35000000.0
2009-05-27 23:35:00,0.86665,0.86665,0.86655,0.8666,20400000.0
2009-05-27 23:36:00,0.8666,0.8666,0.86655,0.8666,10000000.0
2009-05-27 23:37:00,0.86655,0.8667,0.86655,0.86655,15000000.0
2009-05-27 23:38:00,0.86655,0.8667,0.8665,0.86655,10600000.0
2009-05-27 23:39:00,0.86655,0.8666,0.86655,0.8666,10400000.0
2009-05-27 23:40:00,0.8666,0.8666,0.8666,0.8666,2000000.0
2009-05-27 23:41:00,0.86665,0.86665,0.86645,0.86645,13000000.0
2009-05-27 23:42:00,0.8665,0.8665,0.8664,0.8664,7800000.0
2009-05-27 23:43:00,0.8664,0.8664,0.8664,0.8664,1000000.0
2009-05-27 23:44:00,0.86645,0.86655,0.8662,0.8664,45000000.0
2009-05-27 23:45:00,0.8663,0.86645,0.8663,0.86645,12800000.0
2009-05-27 23:46:00,0.86635,0.8664,0.86605,0.86635,33400000.0
2009-05-27 23:47:00,0.86635,0.8665,0.86625,0.8665,16200000.0
2009-05-27 23:48:00,0.86625,0.8664,0.8662,0.8664,19000000.0
2009-05-27 23:49:00,0.8665,0.8665,0.86645,0.86645,8000000.0
2009-05-27 23:50:00,0.8664,0.8664,0.8663,0.86635,6000000.0
2009-05-27 23:51:00,0.8664,0.86655,0.8664,0.86655,3000000.0
2009-05-27 23:52:00,0.8665,0.8667,0.86645,0.86655,10000000.0
2009-05-27 23:53:00,0.8666,0.8666,0.86655,0.8666,9000000.0
2009-05-27 23:54:00,0.8666,0.8666,0.8666,0.8666,1000000.0
2009-05-27 23:55:00,0.8666,0.8668,0.8666,0.86675,23000000.0
2009-05-27 23:56:00,0.86675,0.8668,0.8667,0.86675,13000000.0
2009-05-27 23:57:00,0.8667,0.86675,0.86665,0.86665,9000000.0
2009-05-27 23:58:00,0.86665,0.8667,0.86655,0.86665,22800000.0
2009-05-27 23:59:00,0.86665,0.86665,0.86665,0.86665,2000000.0
2009-05-28 00:00:00,0.86665,0.86665,0.8665,0.8666,12000000.0
2009-05-28 00:01:00,0.8666,0.8666,0.86655,0.8666,16000000.0
2009-05-28 00:02:00,0.86655,0.8666,0.86655,0.86655,16800000.0
2009-05-28 00:03:00,0.8665,0.8665,0.8665,0.8665,6800000.0
2009-05-28 00:04:00,0.8665,0.8665,0.86645,0.8665,8000000.0
2009-05-28 00:05:00,0.8665,0.8665,0.86645,0.86645,14200000.0
2009-05-28 00:06:00,0.86645,0.86645,0.86645,0.86645,8800000.0
2009-05-28 00:07:00,0.86645,0.8667,0.86645,0.8667,29600000.0
2009-05-28 00:08:00,0.8667,0.86695,0.86645,0.86675,72629999.0
2009-05-28 00:09:00,0.86665,0.8668,0.86665,0.8668,21000000.0
2009-05-28 00:10:00,0.8666,0.8669,0.8665,0.8665,20259998.0
2009-05-28 00:11:00,0.8666,0.86695,0.8666,0.8669,26319996.0
2009-05-28 00:12:00,0.8667,0.86695,0.86645,0.8668,53200000.0
2009-05-28 00:13:00,0.86675,0.86675,0.86665,0.86665,11800000.0
2009-05-28 00:14:00,0.86665,0.8668,0.86665,0.86675,26600000.0
2009-05-28 00:15:00,0.8668,0.8668,0.8667,0.8667,39000000.0
2009-05-28 00:16:00,0.8667,0.8667,0.8667,0.8667,7200000.0
2009-05-28 00:17:00,0.86658,0.86665,0.86657,0.86657,216000000.0
2009-05-28 00:18:00,0.8667,0.8667,0.8667,0.8667,21600000.0
2009-05-28 00:19:00,0.8667,0.8667,0.8666,0.8666,5400000.0
2009-05-28 00:20:00,0.86665,0.8668,0.86665,0.8668,18200000.0
2009-05-28 00:21:00,0.8667,0.8667,0.8667,0.8667,7400000.0
2009-05-28 00:22:00,0.8666,0.86665,0.8666,0.8666,43600000.0
2009-05-28 00:23:00,0.86665,0.8667,0.8666,0.8666,81200000.0
2009-05-28 00:24:00,0.8666,0.8667,0.8666,0.8666,76600000.0
2009-05-28 00:25:00,0.8666,0.8666,0.8666,0.8666,16800000.0
2009-05-28 00:26:00,0.8666,0.8666,0.8666,0.8666,55400000.0
2009-05-28 00:27:00,0.8666,0.8666,0.8666,0.8666,28000000.0
2009-05-28 00:28:00,0.8666,0.8666,0.8666,0.8666,6000000.0
2009-05-28 00:29:00,0.8665,0.8665,0.86645,0.86645,31600000.0
2009-05-28 00:30:00,0.8665,0.8666,0.8665,0.8666,37800000.0
2009-05-28 00:31:00,0.8666,0.8667,0.86655,0.86665,65800000.0
2009-05-28 00:32:00,0.8666,0.8667,0.8665,0.86665,51600000.0
2009-05-28 00:33:00,0.8667,0.8667,0.8665,0.86655,26600000.0
2009-05-28 00:34:00,0.86655,0.86665,0.86645,0.86645,17600000.0
2009-05-28 00:35:00,0.86645,0.86655,0.86645,0.8665,6000000.0
2009-05-28 00:36:00,0.8665,0.8666,0.8665,0.8666,2000000.0
2009-05-28 00:37:00,0.8666,0.8667,0.8666,0.86665,17800000.0
2009-05-28 00:38:00,0.86665,0.86665,0.8666,0.8666,16000000.0
2009-05-28 00:39:00,0.8667,0.8667,0.86655,0.86655,13200000.0
2009-05-28 00:40:00,0.86665,0.86665,0.8665,0.86655,25000000.0
2009-05-28 00:41:00,0.86655,0.8666,0.8665,0.8665,11400000.0
2009-05-28 00:42:00,0.8665,0.8665,0.8665,0.8665,22400000.0
2009-05-28 00:43:00,0.86655,0.86655,0.8665,0.86655,16200000.0
2009-05-28 00:44:00,0.86655,0.8666,0.86645,0.86645,31400000.0
2009-05-28 00:45:00,0.86645,0.8665,0.86645,0.8665,31000000.0
2009-05-28 00:46:00,0.8665,0.8665,0.8665,0.8665,8000000.0
2009-05-28 00:47:00,0.8665,0.8666,0.8664,0.86645,39200000.0
2009-05-28 00:48:00,0.86645,0.86675,0.86645,0.86655,35200000.0
2009-05-28 00:49:00,0.8665,0.86675,0.8665,0.86655,19200000.0
2009-05-28 00:50:00,0.8666,0.8668,0.8664,0.8667,55800000.0
2009-05-28 00:51:00,0.86665,0.8667,0.86645,0.86645,110200000.0
2009-05-28 00:52:00,0.86645,0.86675,0.86645,0.86665,16800000.0
2009-05-28 00:53:00,0.8666,0.86675,0.8666,0.86675,39200000.0
2009-05-28 00:54:00,0.8667,0.86675,0.8667,0.86675,6600000.0
2009-05-28 00:55:00,0.8668,0.8668,0.8665,0.86675,51600000.0
2009-05-28 00:56:00,0.86675,0.86675,0.86675,0.86675,9400000.0
2009-05-28 00:57:00,0.86675,0.86675,0.86675,0.86675,21000000.0
2009-05-28 00:58:00,0.86675,0.86675,0.86625,0.86655,63200000.0
2009-05-28 00:59:00,0.86665,0.86665,0.86645,0.8665,77800000.0
2009-05-28 01:00:00,0.86655,0.8667,0.86655,0.86665,34400000.0
2009-05-28 01:01:00,0.8667,0.86675,0.8666,0.8666,21200000.0
2009-05-28 01:02:00,0.8667,0.8668,0.8667,0.86675,34600000.0
2009-05-28 01:03:00,0.86675,0.86685,0.86675,0.86685,6000000.0
2009-05-28 01:04:00,0.86675,0.86685,0.8667,0.8667,45000000.0
2009-05-28 01:05:00,0.8667,0.86685,0.8667,0.86685,30600000.0
2009-05-28 01:06:00,0.86685,0.86685,0.8668,0.86685,6000000.0
2009-05-28 01:07:00,0.8669,0.8669,0.8669,0.8669,5000000.0
2009-05-28 01:08:00,0.86685,0.86685,0.86685,0.86685,3000000.0
2009-05-28 01:09:00,0.86685,0.86685,0.86675,0.86675,12000000.0
2009-05-28 01:10:00,0.86685,0.86685,0.86685,0.86685,11000000.0
2009-05-28 01:11:00,0.86685,0.86685,0.86685,0.86685,1000000.0
2009-05-28 01:12:00,0.86685,0.86685,0.86685,0.86685,11000000.0
2009-05-28 01:13:00,0.86685,0.86685,0.86685,0.86685,9000000.0
2009-05-28 01:14:00,0.86685,0.86685,0.86685,0.86685,7000000.0
2009-05-28 01:15:00,0.86685,0.86685,0.8668,0.86685,10800000.0
2009-05-28 01:16:00,0.8669,0.867,0.8664,0.86675,88400000.0
2009-05-28 01:17:00,0.8667,0.8667,0.86665,0.86665,26600000.0
2009-05-28 01:18:00,0.86665,0.86665,0.86645,0.8666,45400000.0
2009-05-28 01:19:00,0.8666,0.8666,0.8666,0.8666,4000000.0
2009-05-28 01:20:00,0.8666,0.86685,0.8666,0.86675,12800000.0
2009-05-28 01:21:00,0.86675,0.86685,0.8667,0.8667,56400000.0
2009-05-28 01:22:00,0.8667,0.86685,0.8667,0.8668,17000000.0
2009-05-28 01:23:00,0.8668,0.8668,0.8666,0.8666,44400000.0
2009-05-28 01:24:00,0.8666,0.86665,0.8665,0.86655,23400000.0
2009-05-28 01:25:00,0.86655,0.86655,0.8665,0.8665,20200000.0
2009-05-28 01:26:00,0.86655,0.8666,0.8665,0.8666,12200000.0
2009-05-28 01:27:00,0.8666,0.8666,0.8666,0.8666,9000000.0
2009-05-28 01:28:00,0.86655,0.86665,0.86655,0.86665,28000000.0
2009-05-28 01:29:00,0.86665,0.86665,0.8666,0.8666,15400000.0
2009-05-28 01:30:00,0.8666,0.86665,0.8666,0.86665,11400000.0
2009-05-28 01:31:00,0.8666,0.8666,0.8666,0.8666,4400000.0
2009-05-28 01:32:00,0.86665,0.86665,0.8666,0.8666,22200000.0
2009-05-28 01:33:00,0.8666,0.8666,0.8666,0.8666,26200000.0
2009-05-28 01:34:00,0.8666,0.8666,0.8665,0.8665,21300000.0
2009-05-28 01:35:00,0.8665,0.8666,0.8665,0.8666,6000000.0
2009-05-28 01:36:00,0.8666,0.8666,0.8665,0.8666,25000000.0
2009-05-28 01:37:00,0.8666,0.8669,0.8666,0.8667,43400000.0
2009-05-28 01:38:00,0.8667,0.86675,0.86665,0.86675,13200000.0
2009-05-28 01:39:00,0.8667,0.86675,0.86665,0.86675,23200000.0
2009-05-28 01:40:00,0.86675,0.86675,0.8666,0.8666,14000000.0
2009-05-28 01:41:00,0.8666,0.86685,0.8666,0.86685,38400000.0
2009-05-28 01:42:00,0.86655,0.8666,0.86645,0.86645,43600000.0
2009-05-28 01:43:00,0.8665,0.86655,0.8664,0.86655,92800000.0
2009-05-28 01:44:00,0.86655,0.86675,0.86645,0.8665,144000000.0
2009-05-28 01:45:00,0.8665,0.8665,0.86635,0.8664,98600000.0
2009-05-28 01:46:00,0.8664,0.8666,0.8663,0.8666,61400000.0
2009-05-28 01:47:00,0.8666,0.8666,0.8665,0.8665,53400000.0
2009-05-28 01:48:00,0.86655,0.86655,0.8664,0.86645,36000000.0
2009-05-28 01:49:00,0.86645,0.86665,0.86645,0.86645,29600000.0
2009-05-28 01:50:00,0.8664,0.8665,0.86635,0.86635,216200000.0
2009-05-28 01:51:00,0.86645,0.8665,0.8664,0.86645,41600000.0
2009-05-28 01:52:00,0.86645,0.86675,0.86645,0.86675,45000000.0
2009-05-28 01:53:00,0.8668,0.86685,0.86675,0.86675,33200000.0
2009-05-28 01:54:00,0.86675,0.86675,0.8667,0.86675,7600000.0
2009-05-28 01:55:00,0.86675,0.86675,0.86665,0.86665,14000000.0
2009-05-28 01:56:00,0.8665,0.86665,0.86645,0.86655,104200000.0
2009-05-28 01:57:00,0.8666,0.8667,0.8665,0.86665,88400000.0
2009-05-28 01:58:00,0.86665,0.8667,0.86665,0.86665,21000000.0
2009-05-28 01:59:00,0.86665,0.8669,0.8666,0.8669,84400000.0
2009-05-28 02:00:00,0.8669,0.86695,0.86675,0.86675,36400000.0
2009-05-28 02:01:00,0.86675,0.86685,0.86675,0.86675,20000000.0
2009-05-28 02:02:00,0.8667,0.8669,0.8667,0.86675,27600000.0
2009-05-28 02:03:00,0.86675,0.86685,0.8667,0.86685,29800000.0
2009-05-28 02:04:00,0.86685,0.86685,0.8667,0.8668,37000000.0
2009-05-28 02:05:00,0.8668,0.8668,0.86645,0.86665,88600000.0
2009-05-28 02:06:00,0.8666,0.86665,0.8665,0.8665,50200000.0
2009-05-28 02:07:00,0.8665,0.8666,0.8664,0.8665,192000000.0
2009-05-28 02:08:00,0.8665,0.8666,0.8664,0.8666,131400000.0
2009-05-28 02:09:00,0.8666,0.8666,0.8664,0.86655,129200000.0
2009-05-28 02:10:00,0.8665,0.8666,0.8663,0.8666,110000000.0
2009-05-28 02:11:00,0.8666,0.8666,0.8665,0.86655,19800000.0
2009-05-28 02:12:00,0.86655,0.86655,0.8664,0.8664,89800000.0
2009-05-28 02:13:00,0.8664,0.86645,0.8664,0.8664,227600000.0
2009-05-28 02:14:00,0.8664,0.8666,0.8664,0.8666,160600000.0
2009-05-28 02:15:00,0.8666,0.8666,0.86645,0.8665,94000000.0
2009-05-28 02:16:00,0.8665,0.8665,0.8664,0.8664,47200000.0
2009-05-28 02:17:00,0.86645,0.8665,0.8664,0.8664,73600000.0
2009-05-28 02:18:00,0.8664,0.8664,0.8664,0.8664,52800000.0
2009-05-28 02:19:00,0.8664,0.8665,0.8664,0.8665,142600000.0
2009-05-28 02:20:00,0.8665,0.8665,0.8664,0.86645,141400000.0
2009-05-28 02:21:00,0.8664,0.86645,0.86635,0.8664,142200000.0
2009-05-28 02:22:00,0.8664,0.86645,0.8661,0.86625,146000000.0
2009-05-28 02:23:00,0.8663,0.8665,0.8663,0.8665,97800000.0
2009-05-28 02:24:00,0.86645,0.8665,0.8663,0.8665,121200000.0
2009-05-28 02:25:00,0.8665,0.86655,0.86625,0.8665,162800000.0
2009-05-28 02:26:00,0.8665,0.8665,0.86635,0.86645,141400000.0
2009-05-28 02:27:00,0.86645,0.86655,0.8663,0.8665,159600000.0
2009-05-28 02:28:00,0.8665,0.86655,0.8664,0.86655,42000000.0
2009-05-28 02:29:00,0.8665,0.8666,0.8664,0.86655,96800000.0
2009-05-28 02:30:00,0.86655,0.86665,0.8665,0.8665,127000000.0
2009-05-28 02:31:00,0.8665,0.8666,0.86635,0.8666,83800000.0
2009-05-28 02:32:00,0.8665,0.86665,0.86645,0.8666,38800000.0
2009-05-28 02:33:00,0.86655,0.86655,0.86625,0.8663,69000000.0
2009-05-28 02:34:00,0.8663,0.8665,0.8662,0.8663,228800000.0
2009-05-28 02:35:00,0.8664,0.8665,0.8662,0.8665,139600000.0
2009-05-28 02:36:00,0.8665,0.8665,0.86625,0.8664,59800000.0
2009-05-28 02:37:00,0.8664,0.8664,0.86615,0.8663,117600000.0
2009-05-28 02:38:00,0.8663,0.86635,0.8663,0.8663,78400000.0
2009-05-28 02:39:00,0.8663,0.8664,0.8663,0.8664,27800000.0
2009-05-28 02:40:00,0.8664,0.8664,0.8664,0.8664,9200000.0
2009-05-28 02:41:00,0.8664,0.8664,0.86635,0.8664,30000000.0
2009-05-28 02:42:00,0.8664,0.8664,0.8663,0.8664,76400000.0
2009-05-28 02:43:00,0.86635,0.86645,0.86625,0.86625,191600000.0
2009-05-28 02:44:00,0.8663,0.86645,0.8662,0.86635,142200000.0
2009-05-28 02:45:00,0.86635,0.8665,0.8663,0.86645,98800000.0
2009-05-28 02:46:00,0.86645,0.86645,0.8663,0.8664,170200000.0
2009-05-28 02:47:00,0.86635,0.8664,0.86615,0.8662,60600000.0
2009-05-28 02:48:00,0.86615,0.8663,0.86605,0.8663,127400000.0
2009-05-28 02:49:00,0.8663,0.86635,0.8663,0.8663,36000000.0
2009-05-28 02:50:00,0.8663,0.8665,0.8663,0.86645,96200000.0
2009-05-28 02:51:00,0.86645,0.8665,0.86645,0.86645,34200000.0
2009-05-28 02:52:00,0.8665,0.8665,0.8664,0.8665,22000000.0
2009-05-28 02:53:00,0.8665,0.8666,0.86635,0.86635,88600000.0
2009-05-28 02:54:00,0.86635,0.8669,0.8663,0.86665,170020000.0
2009-05-28 02:55:00,0.8667,0.8668,0.8661,0.86645,218400000.0
2009-05-28 02:56:00,0.86645,0.8666,0.8664,0.8665,72800000.0
2009-05-28 02:57:00,0.8666,0.86685,0.8665,0.86655,119000000.0
2009-05-28 02:58:00,0.86655,0.8667,0.86645,0.86665,187000000.0
2009-05-28 02:59:00,0.86665,0.8667,0.86655,0.86665,62400000.0
2009-05-28 03:00:00,0.86665,0.86675,0.8665,0.86665,120000000.0
2009-05-28 03:01:00,0.86665,0.86675,0.86665,0.86675,64200000.0
2009-05-28 03:02:00,0.86675,0.8668,0.86675,0.86675,12800000.0
2009-05-28 03:03:00,0.8668,0.86685,0.8668,0.8668,94200000.0
2009-05-28 03:04:00,0.8668,0.8668,0.8668,0.8668,12000000.0
2009-05-28 03:05:00,0.8668,0.8668,0.86645,0.8666,86000000.0
2009-05-28 03:06:00,0.8666,0.8671,0.8666,0.86695,136800000.0
2009-05-28 03:07:00,0.8668,0.86705,0.86645,0.86645,190200000.0
2009-05-28 03:08:00,0.86645,0.8666,0.8664,0.8665,198600000.0
2009-05-28 03:09:00,0.8664,0.8666,0.8664,0.86655,120000000.0
2009-05-28 03:10:00,0.8665,0.8667,0.86645,0.86665,105000000.0
2009-05-28 03:11:00,0.8666,0.8667,0.8665,0.86665,97000000.0
2009-05-28 03:12:00,0.86665,0.86675,0.86665,0.8667,90200000.0
2009-05-28 03:13:00,0.86665,0.8668,0.8662,0.86675,144200000.0
2009-05-28 03:14:00,0.86675,0.86675,0.8665,0.8667,122000000.0
2009-05-28 03:15:00,0.8667,0.8667,0.8665,0.86655,65000000.0
2009-05-28 03:16:00,0.86655,0.86675,0.86655,0.8667,97400000.0
2009-05-28 03:17:00,0.8667,0.8667,0.86635,0.86655,119200000.0
2009-05-28 03:18:00,0.8666,0.86675,0.8665,0.8667,65600000.0
2009-05-28 03:19:00,0.8667,0.8667,0.8666,0.86665,138600000.0
2009-05-28 03:20:00,0.86665,0.8667,0.8666,0.86665,57000000.0
2009-05-28 03:21:00,0.8666,0.86675,0.8663,0.86635,83800000.0
2009-05-28 03:22:00,0.8663,0.86675,0.86625,0.86665,120000000.0
2009-05-28 03:23:00,0.86665,0.86665,0.8666,0.8666,30000000.0
2009-05-28 03:24:00,0.8667,0.8667,0.8667,0.8667,20000000.0
2009-05-28 03:25:00,0.8667,0.8667,0.8664,0.86645,66000000.0
2009-05-28 03:26:00,0.86645,0.8666,0.86645,0.8665,61800000.0
2009-05-28 03:27:00,0.8666,0.8666,0.8666,0.8666,14000000.0
2009-05-28 03:28:00,0.8666,0.86665,0.86655,0.86665,22000000.0
2009-05-28 03:29:00,0.8667,0.8667,0.8667,0.8667,15000000.0
2009-05-28 03:30:00,0.8667,0.8667,0.86645,0.86655,43800000.0
2009-05-28 03:31:00,0.86655,0.8666,0.8663,0.8663,126000000.0
2009-05-28 03:32:00,0.8663,0.8667,0.86625,0.8666,132800000.0
2009-05-28 03:33:00,0.8666,0.86675,0.86645,0.86665,157600000.0
2009-05-28 03:34:00,0.86665,0.86675,0.8666,0.8666,54800000.0
2009-05-28 03:35:00,0.86675,0.86675,0.8666,0.86665,15200000.0
2009-05-28 03:36:00,0.8666,0.867,0.8666,0.86695,37000000.0
2009-05-28 03:37:00,0.86695,0.86695,0.86665,0.86665,87800000.0
2009-05-28 03:38:00,0.86665,0.86675,0.8666,0.8666,142800000.0
2009-05-28 03:39:00,0.8666,0.86685,0.8666,0.86675,61400000.0
2009-05-28 03:40:00,0.8668,0.86695,0.86675,0.8668,52000000.0
2009-05-28 03:41:00,0.86675,0.8669,0.8666,0.86675,192129999.0
2009-05-28 03:42:00,0.86675,0.8669,0.86655,0.8668,63400000.0
2009-05-28 03:43:00,0.8668,0.8669,0.8667,0.86675,78200000.0
2009-05-28 03:44:00,0.8667,0.8668,0.8664,0.8667,143400000.0
2009-05-28 03:45:00,0.8667,0.86675,0.8664,0.86675,176800000.0
2009-05-28 03:46:00,0.8667,0.8671,0.8667,0.86685,114400000.0
2009-05-28 03:47:00,0.8669,0.8671,0.86685,0.86705,186000000.0
2009-05-28 03:48:00,0.86705,0.8671,0.8666,0.86685,153400000.0
2009-05-28 03:49:00,0.86685,0.86705,0.8668,0.8668,92800000.0
2009-05-28 03:50:00,0.8668,0.8669,0.86675,0.8669,61000000.0
2009-05-28 03:51:00,0.8669,0.8671,0.86685,0.867,76000000.0
2009-05-28 03:52:00,0.867,0.867,0.86685,0.867,37000000.0
2009-05-28 03:53:00,0.86695,0.86735,0.86695,0.86725,109000000.0
2009-05-28 03:54:00,0.86725,0.86735,0.8672,0.86735,129200000.0
2009-05-28 03:55:00,0.86735,0.86735,0.86725,0.86725,24800000.0
2009-05-28 03:56:00,0.86725,0.86725,0.86725,0.86725,48600000.0
2009-05-28 03:57:00,0.86725,0.86735,0.867,0.86715,111800000.0
2009-05-28 03:58:00,0.8671,0.8673,0.867,0.8671,78600000.0
2009-05-28 03:59:00,0.867,0.8674,0.867,0.8673,107800000.0
2009-05-28 04:00:00,0.8673,0.8674,0.8673,0.8674,109000000.0
2009-05-28 04:01:00,0.8674,0.8675,0.8672,0.8674,112000000.0
2009-05-28 04:02:00,0.8674,0.8676,0.86735,0.86735,136000000.0
2009-05-28 04:03:00,0.86735,0.86735,0.86705,0.86715,72400000.0
2009-05-28 04:04:00,0.86715,0.86725,0.86715,0.86725,24800000.0
2009-05-28 04:05:00,0.8673,0.8674,0.86725,0.86735,65200000.0
2009-05-28 04:06:00,0.86735,0.8674,0.8672,0.86725,78600000.0
2009-05-28 04:07:00,0.8673,0.8673,0.86715,0.86715,58000000.0
2009-05-28 04:08:00,0.8672,0.86745,0.8672,0.8673,69000000.0
2009-05-28 04:09:00,0.8673,0.86735,0.8672,0.86725,52600000.0
2009-05-28 04:10:00,0.86725,0.8674,0.86715,0.8674,115800000.0
2009-05-28 04:11:00,0.8674,0.8675,0.8673,0.8674,74800000.0
2009-05-28 04:12:00,0.8674,0.8675,0.8674,0.86745,84800000.0
2009-05-28 04:13:00,0.8674,0.86755,0.8674,0.8675,27000000.0
2009-05-28 04:14:00,0.86735,0.8675,0.86735,0.8675,75400000.0
2009-05-28 04:15:00,0.86745,0.86745,0.86725,0.86735,49400000.0
2009-05-28 04:16:00,0.86735,0.86735,0.86705,0.86725,158600000.0
2009-05-28 04:17:00,0.8673,0.8674,0.86725,0.86735,31000000.0
2009-05-28 04:18:00,0.86735,0.86735,0.86725,0.86735,32000000.0
2009-05-28 04:19:00,0.86715,0.8674,0.86715,0.8674,108600000.0
2009-05-28 04:20:00,0.86715,0.86735,0.86715,0.8673,113600000.0
2009-05-28 04:21:00,0.86735,0.86745,0.8672,0.86745,38400000.0
2009-05-28 04:22:00,0.86745,0.8675,0.8673,0.8673,65600000.0
2009-05-28 04:23:00,0.8673,0.86745,0.8673,0.8674,116000000.0
2009-05-28 04:24:00,0.8674,0.8676,0.8673,0.8673,160600000.0
2009-05-28 04:25:00,0.8673,0.8674,0.8673,0.8673,73400000.0
2009-05-28 04:26:00,0.86735,0.8675,0.86735,0.86745,41000000.0
2009-05-28 04:27:00,0.86745,0.86745,0.86745,0.86745,3800000.0
2009-05-28 04:28:00,0.86745,0.8675,0.8673,0.86745,60200000.0
2009-05-28 04:29:00,0.86745,0.86765,0.8674,0.86765,26600000.0
2009-05-28 04:30:00,0.86765,0.8677,0.8674,0.86745,99200000.0
2009-05-28 04:31:00,0.86745,0.86755,0.86745,0.86745,55000000.0
2009-05-28 04:32:00,0.86745,0.86745,0.8673,0.8674,25600000.0
2009-05-28 04:33:00,0.86745,0.8675,0.86725,0.8673,84200000.0
2009-05-28 04:34:00,0.86745,0.86765,0.86735,0.86745,86200000.0
2009-05-28 04:35:00,0.8675,0.8678,0.86745,0.86755,89200000.0
2009-05-28 04:36:00,0.86755,0.86765,0.8675,0.8676,59800000.0
2009-05-28 04:37:00,0.86765,0.8678,0.86755,0.86755,53800000.0
2009-05-28 04:38:00,0.8676,0.8677,0.86755,0.86765,59200000.0
2009-05-28 04:39:00,0.86765,0.86765,0.86755,0.8676,61200000.0
2009-05-28 04:40:00,0.8676,0.8678,0.86755,0.86775,284600000.0
2009-05-28 04:41:00,0.86775,0.86795,0.86775,0.86785,42200000.0
2009-05-28 04:42:00,0.86785,0.8679,0.86775,0.86775,41600000.0
2009-05-28 04:43:00,0.8678,0.86785,0.8678,0.8678,13000000.0
2009-05-28 04:44:00,0.86785,0.86785,0.8677,0.86775,47600000.0
2009-05-28 04:45:00,0.86775,0.86785,0.86765,0.86785,52400000.0
2009-05-28 04:46:00,0.86785,0.8681,0.8677,0.86795,92200000.0
2009-05-28 04:47:00,0.86795,0.868,0.8678,0.86785,62600000.0
2009-05-28 04:48:00,0.86785,0.8679,0.86765,0.86765,31600000.0
2009-05-28 04:49:00,0.86765,0.86765,0.8676,0.86765,25800000.0
2009-05-28 04:50:00,0.8677,0.8677,0.86765,0.8677,10600000.0
2009-05-28 04:51:00,0.8677,0.8681,0.8677,0.86795,74400000.0
2009-05-28 04:52:00,0.86795,0.86795,0.86775,0.86775,20400000.0
2009-05-28 04:53:00,0.86775,0.8679,0.8676,0.8676,108600000.0
2009-05-28 04:54:00,0.86755,0.86775,0.86745,0.8675,150800000.0
2009-05-28 04:55:00,0.8675,0.8675,0.8674,0.86745,23400000.0
2009-05-28 04:56:00,0.86745,0.86755,0.86745,0.8675,29000000.0
2009-05-28 04:57:00,0.8675,0.86755,0.8675,0.86755,43000000.0
2009-05-28 04:58:00,0.8675,0.8675,0.8674,0.86745,35800000.0
2009-05-28 04:59:00,0.8675,0.8677,0.8674,0.86745,192400000.0
2009-05-28 05:00:00,0.86745,0.8677,0.86745,0.8677,233400000.0
2009-05-28 05:01:00,0.86765,0.868,0.8675,0.86775,184400000.0
2009-05-28 05:02:00,0.8678,0.86805,0.8678,0.8679,236600000.0
2009-05-28 05:03:00,0.8679,0.868,0.8677,0.86795,296400000.0
2009-05-28 05:04:00,0.86795,0.8683,0.8679,0.8682,269800000.0
2009-05-28 05:05:00,0.86825,0.8685,0.86815,0.86845,94600000.0
2009-05-28 05:06:00,0.86845,0.86875,0.8684,0.8684,148919998.0
2009-05-28 05:07:00,0.8684,0.86855,0.8682,0.8683,188600000.0
2009-05-28 05:08:00,0.8683,0.8684,0.86815,0.86825,213400000.0
2009-05-28 05:09:00,0.86825,0.86825,0.8681,0.8682,165200000.0
2009-05-28 05:10:00,0.8682,0.86875,0.8681,0.86875,280800000.0
2009-05-28 05:11:00,0.86875,0.8689,0.86865,0.8689,200800000.0
2009-05-28 05:12:00,0.8689,0.86895,0.86875,0.8688,118000000.0
2009-05-28 05:13:00,0.8688,0.8688,0.86845,0.8687,160000000.0
2009-05-28 05:14:00,0.86875,0.86875,0.8683,0.8683,165000000.0
2009-05-28 05:15:00,0.86835,0.8685,0.8683,0.8684,130400000.0
2009-05-28 05:16:00,0.8684,0.869,0.8684,0.8685,261540000.0
2009-05-28 05:17:00,0.8685,0.8686,0.8682,0.8684,384800000.0
2009-05-28 05:18:00,0.8684,0.86855,0.8682,0.8682,188600000.0
2009-05-28 05:19:00,0.86825,0.8687,0.8681,0.8685,208000000.0
2009-05-28 05:20:00,0.86845,0.86855,0.8683,0.86845,230800000.0
2009-05-28 05:21:00,0.8683,0.8685,0.8683,0.86845,196800000.0
2009-05-28 05:22:00,0.86845,0.8685,0.8683,0.86845,142400000.0
2009-05-28 05:23:00,0.8684,0.8686,0.8684,0.8686,136400000.0
2009-05-28 05:24:00,0.86845,0.86865,0.86835,0.86845,240800000.0
2009-05-28 05:25:00,0.86865,0.86865,0.86835,0.8685,181800000.0
2009-05-28 05:26:00,0.8685,0.86855,0.8683,0.86845,122000000.0
2009-05-28 05:27:00,0.8683,0.8685,0.8683,0.86845,127800000.0
2009-05-28 05:28:00,0.86845,0.86855,0.8683,0.86845,115800000.0
2009-05-28 05:29:00,0.8685,0.86855,0.86845,0.86855,66800000.0
2009-05-28 05:30:00,0.8686,0.8687,0.86845,0.86855,281000000.0
2009-05-28 05:31:00,0.86855,0.86855,0.86845,0.8685,93200000.0
2009-05-28 05:32:00,0.86825,0.86845,0.86815,0.8683,91000000.0
2009-05-28 05:33:00,0.86825,0.86845,0.8682,0.86835,109200000.0
2009-05-28 05:34:00,0.8684,0.8686,0.8682,0.8686,83800000.0
2009-05-28 05:35:00,0.86855,0.86865,0.86825,0.8686,213800000.0
2009-05-28 05:36:00,0.8686,0.8686,0.8685,0.8686,30400000.0
2009-05-28 05:37:00,0.8686,0.8687,0.8684,0.86845,111600000.0
2009-05-28 05:38:00,0.86845,0.8685,0.86845,0.8685,36000000.0
2009-05-28 05:39:00,0.86845,0.86855,0.86835,0.8684,147600000.0
2009-05-28 05:40:00,0.8684,0.8685,0.86835,0.8684,134000000.0
2009-05-28 05:41:00,0.86835,0.86855,0.86835,0.8684,112800000.0
2009-05-28 05:42:00,0.8684,0.86855,0.8684,0.8685,131600000.0
2009-05-28 05:43:00,0.8685,0.86855,0.8684,0.8684,141277003.0
2009-05-28 05:44:00,0.8684,0.8685,0.8684,0.8685,45000000.0
2009-05-28 05:45:00,0.86855,0.86855,0.86835,0.8684,52200000.0
2009-05-28 05:46:00,0.8685,0.8685,0.8684,0.8684,31800000.0
2009-05-28 05:47:00,0.8683,0.8684,0.8683,0.8684,43400000.0
2009-05-28 05:48:00,0.86845,0.8687,0.8684,0.86865,111400000.0
2009-05-28 05:49:00,0.86865,0.86865,0.86865,0.86865,11000000.0
2009-05-28 05:50:00,0.8686,0.86885,0.8686,0.8688,299200000.0
2009-05-28 05:51:00,0.8688,0.8688,0.8685,0.8687,118800000.0
2009-05-28 05:52:00,0.8687,0.86875,0.86855,0.86855,79600000.0
2009-05-28 05:53:00,0.8685,0.8686,0.86835,0.8685,101800000.0
2009-05-28 05:54:00,0.86845,0.8685,0.86835,0.86845,116200000.0
2009-05-28 05:55:00,0.8684,0.8685,0.86835,0.8685,108600000.0
2009-05-28 05:56:00,0.8685,0.86855,0.8685,0.86855,34400000.0
2009-05-28 05:57:00,0.8685,0.8686,0.8685,0.8685,27600000.0
2009-05-28 05:58:00,0.8685,0.8687,0.86845,0.86865,30800000.0
2009-05-28 05:59:00,0.86865,0.86875,0.86865,0.86875,40400000.0
2009-05-28 06:00:00,0.86875,0.86875,0.8686,0.8686,98000000.0
2009-05-28 06:01:00,0.8687,0.86875,0.8687,0.86875,37200000.0
2009-05-28 06:02:00,0.8688,0.86895,0.86875,0.86895,65400000.0
2009-05-28 06:03:00,0.8689,0.869,0.86875,0.86875,54200000.0
2009-05-28 06:04:00,0.86875,0.8689,0.8686,0.86865,274800000.0
2009-05-28 06:05:00,0.8686,0.8687,0.8685,0.86855,62800000.0
2009-05-28 06:06:00,0.8686,0.86865,0.8685,0.8685,43400000.0
2009-05-28 06:07:00,0.8685,0.86865,0.8685,0.8686,53800000.0
2009-05-28 06:08:00,0.8686,0.86865,0.86855,0.86855,57000000.0
2009-05-28 06:09:00,0.8686,0.86875,0.8685,0.86865,168200000.0
2009-05-28 06:10:00,0.8687,0.8687,0.86825,0.86855,388600000.0
2009-05-28 06:11:00,0.8685,0.86855,0.86825,0.86845,185800000.0
2009-05-28 06:12:00,0.86845,0.8685,0.8682,0.8684,121200000.0
2009-05-28 06:13:00,0.86835,0.8686,0.86835,0.8686,59600000.0
2009-05-28 06:14:00,0.86855,0.8686,0.8684,0.86845,63000000.0
2009-05-28 06:15:00,0.8685,0.8685,0.86835,0.86835,38800000.0
2009-05-28 06:16:00,0.86835,0.8685,0.86835,0.8684,156400000.0
2009-05-28 06:17:00,0.86835,0.86855,0.86835,0.86855,66000000.0
2009-05-28 06:18:00,0.86855,0.8688,0.86855,0.8687,42600000.0
2009-05-28 06:19:00,0.8687,0.8687,0.86825,0.86845,140200000.0
2009-05-28 06:20:00,0.86845,0.8685,0.86835,0.86845,30400000.0
2009-05-28 06:21:00,0.86855,0.86855,0.86825,0.86825,100000000.0
2009-05-28 06:22:00,0.86825,0.86845,0.86825,0.8683,121400000.0
2009-05-28 06:23:00,0.8683,0.8685,0.86815,0.8682,53200000.0
2009-05-28 06:24:00,0.8682,0.86835,0.8682,0.8683,183800000.0
2009-05-28 06:25:00,0.8683,0.8683,0.868,0.868,208600000.0
2009-05-28 06:26:00,0.86785,0.86805,0.8676,0.8678,196000000.0
2009-05-28 06:27:00,0.8678,0.86785,0.8678,0.8678,70000000.0
2009-05-28 06:28:00,0.8678,0.86795,0.8675,0.8675,114200000.0
2009-05-28 06:29:00,0.8674,0.8676,0.86725,0.8675,189400000.0
2009-05-28 06:30:00,0.86745,0.8676,0.86745,0.86745,166000000.0
2009-05-28 06:31:00,0.86745,0.86755,0.8672,0.86725,202800000.0
2009-05-28 06:32:00,0.86725,0.8676,0.86715,0.8676,99000000.0
2009-05-28 06:33:00,0.8676,0.8677,0.8675,0.86765,123200000.0
2009-05-28 06:34:00,0.86765,0.86765,0.86755,0.86755,127400000.0
2009-05-28 06:35:00,0.86755,0.86765,0.8674,0.8674,83400000.0
2009-05-28 06:36:00,0.8674,0.86765,0.8674,0.8676,83600000.0
2009-05-28 06:37:00,0.8676,0.86785,0.8676,0.8678,118400000.0
2009-05-28 06:38:00,0.8678,0.8679,0.86775,0.8679,90600000.0
2009-05-28 06:39:00,0.8678,0.86785,0.8678,0.86785,33000000.0
2009-05-28 06:40:00,0.8679,0.8679,0.86785,0.86785,110000000.0
2009-05-28 06:41:00,0.86795,0.86795,0.8678,0.8678,112800000.0
2009-05-28 06:42:00,0.8678,0.8679,0.8678,0.8679,88800000.0
2009-05-28 06:43:00,0.86795,0.86815,0.8678,0.8681,160000000.0
2009-05-28 06:44:00,0.8681,0.86815,0.86795,0.86815,135200000.0
2009-05-28 06:45:00,0.86835,0.86865,0.868,0.86815,175000000.0
2009-05-28 06:46:00,0.8681,0.8681,0.86795,0.868,75800000.0
2009-05-28 06:47:00,0.86795,0.8684,0.86795,0.86825,124800000.0
2009-05-28 06:48:00,0.86825,0.86825,0.8681,0.8681,60000000.0
2009-05-28 06:49:00,0.86815,0.8682,0.8677,0.8678,104800000.0
2009-05-28 06:50:00,0.86795,0.86805,0.86785,0.868,130600000.0
2009-05-28 06:51:00,0.868,0.86815,0.868,0.8681,32000000.0
2009-05-28 06:52:00,0.8681,0.86815,0.86785,0.86815,113200000.0
2009-05-28 06:53:00,0.86815,0.8682,0.86795,0.86805,86600000.0
2009-05-28 06:54:00,0.868,0.8681,0.868,0.86805,27400000.0
2009-05-28 06:55:00,0.8681,0.8682,0.868,0.86815,51000000.0
2009-05-28 06:56:00,0.8682,0.8682,0.868,0.8681,269800000.0
2009-05-28 06:57:00,0.8681,0.8681,0.86805,0.8681,12400000.0
2009-05-28 06:58:00,0.8681,0.8682,0.8681,0.8681,18600000.0
2009-05-28 06:59:00,0.8681,0.8681,0.868,0.868,32600000.0
2009-05-28 07:00:00,0.868,0.86805,0.8678,0.8678,85200000.0
2009-05-28 07:01:00,0.8678,0.8679,0.8677,0.8677,143000000.0
2009-05-28 07:02:00,0.8677,0.8678,0.8677,0.8678,70600000.0
2009-05-28 07:03:00,0.8678,0.8678,0.8677,0.8678,30600000.0
2009-05-28 07:04:00,0.8678,0.868,0.8677,0.86795,138000000.0
2009-05-28 07:05:00,0.868,0.86815,0.86785,0.8681,150600000.0
2009-05-28 07:06:00,0.8681,0.8681,0.86775,0.86785,107800000.0
2009-05-28 07:07:00,0.86785,0.868,0.86775,0.86785,185800000.0
2009-05-28 07:08:00,0.868,0.86825,0.86765,0.86765,106200000.0
2009-05-28 07:09:00,0.86765,0.8678,0.86765,0.8677,57200000.0
2009-05-28 07:10:00,0.86785,0.868,0.8678,0.8679,122600000.0
2009-05-28 07:11:00,0.86805,0.86805,0.8678,0.868,131600000.0
2009-05-28 07:12:00,0.868,0.868,0.8679,0.86795,112200000.0
2009-05-28 07:13:00,0.86795,0.86795,0.86785,0.8679,49600000.0
2009-05-28 07:14:00,0.8679,0.8682,0.86785,0.86815,91800000.0
2009-05-28 07:15:00,0.86815,0.86815,0.868,0.868,107600000.0
2009-05-28 07:16:00,0.86805,0.8681,0.8679,0.868,95200000.0
2009-05-28 07:17:00,0.868,0.868,0.868,0.868,64400000.0
2009-05-28 07:18:00,0.868,0.868,0.86765,0.8678,228800000.0
2009-05-28 07:19:00,0.86775,0.86805,0.86775,0.8679,182200000.0
2009-05-28 07:20:00,0.8679,0.8681,0.86765,0.86775,211800000.0
2009-05-28 07:21:00,0.8678,0.8681,0.86765,0.8681,246200000.0
2009-05-28 07:22:00,0.8681,0.8681,0.8679,0.86805,170800000.0
2009-05-28 07:23:00,0.86805,0.8684,0.8679,0.8679,236800000.0
2009-05-28 07:24:00,0.8679,0.8682,0.8678,0.86795,202200000.0
2009-05-28 07:25:00,0.868,0.8681,0.86785,0.8679,219600000.0
2009-05-28 07:26:00,0.8679,0.86805,0.8679,0.868,84600000.0
2009-05-28 07:27:00,0.86795,0.86805,0.86785,0.86785,127800000.0
2009-05-28 07:28:00,0.86785,0.86805,0.86785,0.86805,86400000.0
2009-05-28 07:29:00,0.86805,0.8681,0.86785,0.86795,60800000.0
2009-05-28 07:30:00,0.868,0.86805,0.868,0.868,48200000.0
2009-05-28 07:31:00,0.868,0.8681,0.86795,0.86805,145000000.0
2009-05-28 07:32:00,0.868,0.8683,0.86795,0.8681,115000000.0
2009-05-28 07:33:00,0.8681,0.8681,0.8679,0.8679,143600000.0
2009-05-28 07:34:00,0.86795,0.86795,0.86785,0.86785,28800000.0
2009-05-28 07:35:00,0.86785,0.8679,0.86785,0.8679,47000000.0
2009-05-28 07:36:00,0.8679,0.86795,0.86785,0.86785,87800000.0
2009-05-28 07:37:00,0.8678,0.86795,0.8678,0.8679,89000000.0
2009-05-28 07:38:00,0.86795,0.86835,0.8679,0.8682,127800000.0
2009-05-28 07:39:00,0.8682,0.8683,0.868,0.86805,77200000.0
2009-05-28 07:40:00,0.86805,0.8681,0.868,0.86805,84400000.0
2009-05-28 07:41:00,0.86805,0.86805,0.868,0.868,44600000.0
2009-05-28 07:42:00,0.868,0.86805,0.868,0.86805,43200000.0
2009-05-28 07:43:00,0.86805,0.86815,0.8679,0.868,101000000.0
2009-05-28 07:44:00,0.86805,0.86815,0.86785,0.868,215400000.0
2009-05-28 07:45:00,0.868,0.86805,0.86785,0.8679,277400000.0
2009-05-28 07:46:00,0.8679,0.86795,0.86785,0.86795,186800000.0
2009-05-28 07:47:00,0.86795,0.868,0.86755,0.8677,166200000.0
2009-05-28 07:48:00,0.8677,0.86795,0.8676,0.8679,188800000.0
2009-05-28 07:49:00,0.86785,0.868,0.86775,0.8679,194600000.0
2009-05-28 07:50:00,0.8679,0.8679,0.8677,0.86785,252800000.0
2009-05-28 07:51:00,0.86785,0.86785,0.86765,0.8677,169000000.0
2009-05-28 07:52:00,0.8677,0.8677,0.8676,0.8677,55000000.0
2009-05-28 07:53:00,0.8677,0.86795,0.8677,0.86785,67000000.0
2009-05-28 07:54:00,0.86785,0.86795,0.8676,0.8677,296400000.0
2009-05-28 07:55:00,0.86765,0.8678,0.86755,0.8677,223400000.0
2009-05-28 07:56:00,0.8677,0.8677,0.86725,0.8673,279000000.0
2009-05-28 07:57:00,0.8673,0.86735,0.8672,0.8672,152200000.0
2009-05-28 07:58:00,0.8672,0.86745,0.8672,0.8674,110400000.0
2009-05-28 07:59:00,0.8674,0.8676,0.8674,0.8675,81200000.0
2009-05-28 08:00:00,0.86745,0.8676,0.86745,0.86755,99800000.0
2009-05-28 08:01:00,0.8676,0.86785,0.86755,0.8678,97400000.0
2009-05-28 08:02:00,0.8679,0.86795,0.86765,0.8679,151500000.0
2009-05-28 08:03:00,0.8679,0.8682,0.86785,0.86795,217200000.0
2009-05-28 08:04:00,0.86795,0.868,0.8677,0.86795,141409999.0
2009-05-28 08:05:00,0.8679,0.86835,0.8679,0.8682,178600000.0
2009-05-28 08:06:00,0.8682,0.86825,0.8679,0.8681,223200000.0
2009-05-28 08:07:00,0.868,0.8682,0.86795,0.86815,174200000.0
2009-05-28 08:08:00,0.8681,0.86835,0.8681,0.8683,99000000.0
2009-05-28 08:09:00,0.8683,0.8683,0.8681,0.86815,123400000.0
2009-05-28 08:10:00,0.8681,0.8684,0.8681,0.8684,160100000.0
2009-05-28 08:11:00,0.86835,0.8684,0.86805,0.86815,141600000.0
2009-05-28 08:12:00,0.86815,0.86815,0.86795,0.868,116000000.0
2009-05-28 08:13:00,0.868,0.86805,0.8677,0.86785,226200000.0
2009-05-28 08:14:00,0.8679,0.868,0.86775,0.8678,98800000.0
2009-05-28 08:15:00,0.8678,0.8681,0.86775,0.868,158600000.0
2009-05-28 08:16:00,0.86805,0.8682,0.868,0.86805,220600000.0
2009-05-28 08:17:00,0.8681,0.8682,0.86795,0.868,157700000.0
2009-05-28 08:18:00,0.86805,0.86815,0.8679,0.86805,125800000.0
2009-05-28 08:19:00,0.868,0.868,0.8679,0.8679,104500000.0
2009-05-28 08:20:00,0.86785,0.868,0.86785,0.8679,185400000.0
2009-05-28 08:21:00,0.8679,0.86805,0.86785,0.8679,86800000.0
2009-05-28 08:22:00,0.8679,0.8681,0.8679,0.868,112200000.0
2009-05-28 08:23:00,0.868,0.86805,0.86785,0.86785,149400000.0
2009-05-28 08:24:00,0.86785,0.8681,0.8678,0.8679,181200000.0
2009-05-28 08:25:00,0.868,0.868,0.86775,0.8679,189000000.0
2009-05-28 08:26:00,0.8679,0.8679,0.8677,0.86775,109200000.0
2009-05-28 08:27:00,0.86775,0.86785,0.8677,0.86785,140800000.0
2009-05-28 08:28:00,0.86785,0.868,0.86775,0.86785,192800000.0
2009-05-28 08:29:00,0.8679,0.86795,0.8677,0.8678,196000000.0
2009-05-28 08:30:00,0.8678,0.8678,0.8678,0.8678,77200000.0
2009-05-28 08:31:00,0.86785,0.86805,0.8678,0.86785,238200000.0
2009-05-28 08:32:00,0.8678,0.8679,0.8677,0.8679,436399999.0
2009-05-28 08:33:00,0.86785,0.8679,0.8678,0.8678,314800000.0
2009-05-28 08:34:00,0.86785,0.86785,0.8677,0.8678,327200000.0
2009-05-28 08:35:00,0.8678,0.86815,0.8677,0.86805,449400001.0
2009-05-28 08:36:00,0.86805,0.8681,0.868,0.868,112400000.0
2009-05-28 08:37:00,0.86805,0.8681,0.868,0.868,105800000.0
2009-05-28 08:38:00,0.868,0.8686,0.868,0.8686,150800000.0
2009-05-28 08:39:00,0.8686,0.86865,0.8683,0.8685,163300000.0
2009-05-28 08:40:00,0.8684,0.86875,0.86835,0.86835,281700000.0
2009-05-28 08:41:00,0.8684,0.86885,0.86835,0.86855,402800000.0
2009-05-28 08:42:00,0.86855,0.8689,0.86815,0.86835,459599999.0
2009-05-28 08:43:00,0.86835,0.8687,0.86835,0.8687,441400000.0
2009-05-28 08:44:00,0.8687,0.86885,0.8687,0.8687,369200001.0
2009-05-28 08:45:00,0.86875,0.86885,0.8687,0.8688,371200000.0
2009-05-28 08:46:00,0.8688,0.8688,0.86855,0.86855,435999991.0
2009-05-28 08:47:00,0.86855,0.86855,0.86835,0.8685,274600000.0
2009-05-28 08:48:00,0.8685,0.86865,0.8684,0.8686,257600000.0
2009-05-28 08:49:00,0.8685,0.8688,0.86845,0.8688,226400000.0
2009-05-28 08:50:00,0.8688,0.869,0.86855,0.869,193600001.0
2009-05-28 08:51:00,0.869,0.869,0.86875,0.8689,194300000.0
2009-05-28 08:52:00,0.8689,0.8692,0.8688,0.8691,376100000.0
2009-05-28 08:53:00,0.8691,0.86935,0.8691,0.8693,219400000.0
2009-05-28 08:54:00,0.8693,0.8696,0.8693,0.8694,376800001.0
2009-05-28 08:55:00,0.8694,0.8696,0.8694,0.86955,236000000.0
2009-05-28 08:56:00,0.8696,0.86985,0.8695,0.86985,579400000.0
2009-05-28 08:57:00,0.8699,0.87,0.8697,0.8698,463800000.0
2009-05-28 08:58:00,0.86975,0.8698,0.8696,0.8696,309800000.0
2009-05-28 08:59:00,0.8696,0.8696,0.8694,0.86955,208400000.0
2009-05-28 09:00:00,0.86955,0.87,0.86955,0.8698,468500001.0
2009-05-28 09:01:00,0.8698,0.8698,0.86965,0.86965,230700000.0
2009-05-28 09:02:00,0.86965,0.86985,0.86965,0.86985,191000000.0
2009-05-28 09:03:00,0.8698,0.87045,0.86975,0.87045,398400000.0
2009-05-28 09:04:00,0.87045,0.871,0.8704,0.8707,618800000.0
2009-05-28 09:05:00,0.8707,0.87075,0.87005,0.8703,541000000.0
2009-05-28 09:06:00,0.87025,0.8705,0.87,0.87,390400000.0
2009-05-28 09:07:00,0.8701,0.8704,0.87,0.8703,383800000.0
2009-05-28 09:08:00,0.87025,0.8707,0.8701,0.87055,398900000.0
2009-05-28 09:09:00,0.87055,0.8707,0.8705,0.8707,444200000.0
2009-05-28 09:10:00,0.8707,0.8709,0.8706,0.8709,286400000.0
2009-05-28 09:11:00,0.8709,0.8715,0.87075,0.8712,495000001.0
2009-05-28 09:12:00,0.8713,0.87135,0.8709,0.8712,531400000.0
2009-05-28 09:13:00,0.8712,0.8712,0.87095,0.87115,237800000.0
2009-05-28 09:14:00,0.87115,0.87115,0.8708,0.87085,310400000.0
2009-05-28 09:15:00,0.87085,0.87115,0.8708,0.87105,335800000.0
2009-05-28 09:16:00,0.87105,0.8717,0.87105,0.8717,299600000.0
2009-05-28 09:17:00,0.8717,0.8719,0.8716,0.8717,541800002.0
2009-05-28 09:18:00,0.8717,0.8719,0.87115,0.87125,570900000.0
2009-05-28 09:19:00,0.8712,0.8719,0.8712,0.87175,321400000.0
2009-05-28 09:20:00,0.87175,0.87185,0.87155,0.8717,565600000.0
2009-05-28 09:21:00,0.8717,0.87175,0.87155,0.8717,519800000.0
2009-05-28 09:22:00,0.8717,0.8718,0.8715,0.8715,446400000.0
2009-05-28 09:23:00,0.8715,0.87155,0.8713,0.8713,452800001.0
2009-05-28 09:24:00,0.8713,0.87155,0.8713,0.8715,284200000.0
2009-05-28 09:25:00,0.8715,0.87155,0.8713,0.87135,432800001.0
2009-05-28 09:26:00,0.87135,0.87145,0.87125,0.8713,473800000.0
2009-05-28 09:27:00,0.8713,0.8715,0.8713,0.8713,524600000.0
2009-05-28 09:28:00,0.87135,0.87135,0.8712,0.87125,261400000.0
2009-05-28 09:29:00,0.8712,0.8713,0.87095,0.87095,833400001.0
2009-05-28 09:30:00,0.871,0.871,0.8708,0.87095,395200000.0
2009-05-28 09:31:00,0.87095,0.8713,0.87085,0.8713,579000000.0
2009-05-28 09:32:00,0.8713,0.8715,0.8713,0.87145,382799999.0
2009-05-28 09:33:00,0.8715,0.87155,0.871,0.871,541000000.0
2009-05-28 09:34:00,0.871,0.87115,0.8708,0.8709,364600000.0
2009-05-28 09:35:00,0.87085,0.871,0.87065,0.87065,390200000.0
2009-05-28 09:36:00,0.87065,0.87075,0.8706,0.8707,248000000.0
2009-05-28 09:37:00,0.87065,0.87065,0.8705,0.8706,382000000.0
2009-05-28 09:38:00,0.8706,0.87115,0.8706,0.87085,550000000.0
2009-05-28 09:39:00,0.87085,0.871,0.87085,0.87095,116600000.0
2009-05-28 09:40:00,0.87095,0.87115,0.8709,0.8709,805600000.0
2009-05-28 09:41:00,0.8709,0.87095,0.87085,0.87095,409400000.0
2009-05-28 09:42:00,0.87095,0.87135,0.87095,0.87125,520200000.0
2009-05-28 09:43:00,0.8714,0.8715,0.87115,0.87115,589400000.0
2009-05-28 09:44:00,0.87115,0.8712,0.871,0.871,317400000.0
2009-05-28 09:45:00,0.871,0.871,0.8708,0.87085,354000000.0
2009-05-28 09:46:00,0.8709,0.87135,0.87085,0.8713,481600000.0
2009-05-28 09:47:00,0.8714,0.87155,0.87135,0.8715,476400000.0
2009-05-28 09:48:00,0.8715,0.8719,0.87145,0.8717,391300000.0
2009-05-28 09:49:00,0.8717,0.87185,0.8714,0.8714,353300000.0
2009-05-28 09:50:00,0.8714,0.87175,0.8714,0.8717,505200000.0
2009-05-28 09:51:00,0.8717,0.87175,0.8714,0.8715,390100000.0
2009-05-28 09:52:00,0.87155,0.87165,0.8711,0.8711,343400000.0
2009-05-28 09:53:00,0.8711,0.8711,0.8707,0.87085,490400000.0
2009-05-28 09:54:00,0.87085,0.8712,0.8706,0.87075,558999999.0
2009-05-28 09:55:00,0.87075,0.8712,0.8707,0.87075,607000000.0
2009-05-28 09:56:00,0.87075,0.87095,0.87065,0.87085,414600000.0
2009-05-28 09:57:00,0.87085,0.87125,0.87085,0.87105,510600000.0
2009-05-28 09:58:00,0.87105,0.8712,0.8709,0.87095,415200000.0
2009-05-28 09:59:00,0.8709,0.87105,0.87075,0.871,271000000.0
2009-05-28 10:00:00,0.871,0.871,0.8705,0.8706,464800000.0
2009-05-28 10:01:00,0.87055,0.87125,0.8705,0.8712,397500000.0
2009-05-28 10:02:00,0.87115,0.87115,0.8708,0.8709,437800000.0
2009-05-28 10:03:00,0.8709,0.87095,0.87065,0.87085,465000000.0
2009-05-28 10:04:00,0.87095,0.8711,0.8704,0.8704,418200000.0
2009-05-28 10:05:00,0.8704,0.8707,0.8704,0.8707,448400001.0
2009-05-28 10:06:00,0.8707,0.8707,0.8704,0.8706,401200000.0
2009-05-28 10:07:00,0.8706,0.8708,0.8706,0.8707,300800000.0
2009-05-28 10:08:00,0.8707,0.8707,0.8704,0.8704,302400001.0
2009-05-28 10:09:00,0.8704,0.8707,0.8704,0.87065,267900000.0
2009-05-28 10:10:00,0.87065,0.87065,0.87035,0.8706,487400000.0
2009-05-28 10:11:00,0.8706,0.8706,0.8704,0.8704,352500000.0
2009-05-28 10:12:00,0.8704,0.8705,0.8703,0.8705,267200000.0
2009-05-28 10:13:00,0.87055,0.8706,0.8704,0.8704,82400000.0
2009-05-28 10:14:00,0.8705,0.87055,0.87045,0.8705,92200000.0
2009-05-28 10:15:00,0.87045,0.87075,0.87035,0.87075,362400000.0
2009-05-28 10:16:00,0.87065,0.87075,0.87045,0.87065,261300000.0
2009-05-28 10:17:00,0.8706,0.87095,0.8706,0.8708,533800000.0
2009-05-28 10:18:00,0.8708,0.8708,0.87065,0.87075,553199999.0
2009-05-28 10:19:00,0.87075,0.87075,0.87045,0.8705,427000000.0
2009-05-28 10:20:00,0.8705,0.87055,0.8704,0.87045,342400000.0
2009-05-28 10:21:00,0.87045,0.87055,0.8703,0.8703,743400000.0
2009-05-28 10:22:00,0.8703,0.8704,0.87,0.87,436400000.0
2009-05-28 10:23:00,0.87,0.8704,0.87,0.8704,460200000.0
2009-05-28 10:24:00,0.8704,0.87045,0.8702,0.8703,250200001.0
2009-05-28 10:25:00,0.87035,0.87035,0.87015,0.8702,471599998.0
2009-05-28 10:26:00,0.87015,0.8704,0.87015,0.8703,607999997.0
2009-05-28 10:27:00,0.8703,0.8704,0.8703,0.87035,781200000.0
2009-05-28 10:28:00,0.87035,0.8705,0.8703,0.8704,479600000.0
2009-05-28 10:29:00,0.8704,0.8704,0.8703,0.8703,324000000.0
2009-05-28 10:30:00,0.8703,0.8703,0.8702,0.8702,288200000.0
2009-05-28 10:31:00,0.8702,0.8703,0.8701,0.87025,146200000.0
2009-05-28 10:32:00,0.8702,0.87035,0.8702,0.8703,136600000.0
2009-05-28 10:33:00,0.87025,0.8704,0.8702,0.8703,262200000.0
2009-05-28 10:34:00,0.8703,0.87035,0.86985,0.86995,390400000.0
2009-05-28 10:35:00,0.86995,0.86995,0.8698,0.8698,46600001.0
2009-05-28 10:36:00,0.8698,0.87,0.8698,0.8699,274800000.0
2009-05-28 10:37:00,0.8699,0.87005,0.8699,0.8699,409000000.0
2009-05-28 10:38:00,0.8699,0.87,0.86965,0.8697,254800000.0
2009-05-28 10:39:00,0.8697,0.86975,0.8693,0.8695,1042200000.0
2009-05-28 10:40:00,0.8695,0.86995,0.86945,0.86985,471400000.0
2009-05-28 10:41:00,0.8698,0.87005,0.86975,0.8698,309000000.0
2009-05-28 10:42:00,0.8698,0.8699,0.8697,0.8697,478800002.0
2009-05-28 10:43:00,0.8697,0.86975,0.8693,0.8694,805200000.0
2009-05-28 10:44:00,0.86945,0.86975,0.8694,0.86965,412999999.0
2009-05-28 10:45:00,0.8697,0.87005,0.8697,0.8697,641000000.0
2009-05-28 10:46:00,0.8697,0.8697,0.869,0.8692,413900000.0
2009-05-28 10:47:00,0.8692,0.8692,0.8688,0.8688,341000000.0
2009-05-28 10:48:00,0.8688,0.869,0.86875,0.86895,294600000.0
2009-05-28 10:49:00,0.869,0.86925,0.86895,0.869,257600000.0
2009-05-28 10:50:00,0.869,0.8691,0.869,0.8691,592200001.0
2009-05-28 10:51:00,0.86905,0.8692,0.86905,0.8692,234000000.0
2009-05-28 10:52:00,0.8692,0.86935,0.8691,0.8693,301400000.0
2009-05-28 10:53:00,0.8692,0.8693,0.8692,0.8692,224600000.0
2009-05-28 10:54:00,0.8692,0.86925,0.86915,0.8692,115200000.0
2009-05-28 10:55:00,0.8692,0.86975,0.8692,0.8696,436800000.0
2009-05-28 10:56:00,0.8696,0.86995,0.8695,0.8698,442400000.0
2009-05-28 10:57:00,0.8698,0.8701,0.8697,0.8701,630200000.0
2009-05-28 10:58:00,0.8701,0.87015,0.8698,0.8698,574999999.0
2009-05-28 10:59:00,0.8698,0.8698,0.8695,0.86965,532800000.0
2009-05-28 11:00:00,0.86965,0.8698,0.86965,0.86975,123000000.0
2009-05-28 11:01:00,0.86975,0.8699,0.86975,0.8698,222600000.0
2009-05-28 11:02:00,0.8698,0.8699,0.86965,0.8697,341000000.0
2009-05-28 11:03:00,0.8697,0.8697,0.8694,0.8694,662800000.0
2009-05-28 11:04:00,0.86935,0.8694,0.8693,0.8693,133800000.0
2009-05-28 11:05:00,0.8693,0.86945,0.8691,0.8691,583400000.0
2009-05-28 11:06:00,0.8691,0.8691,0.869,0.8691,90400000.0
2009-05-28 11:07:00,0.86905,0.8692,0.86885,0.8689,601700000.0
2009-05-28 11:08:00,0.8689,0.86915,0.8689,0.86905,420000000.0
2009-05-28 11:09:00,0.86905,0.86925,0.869,0.8692,361000001.0
2009-05-28 11:10:00,0.8692,0.86935,0.86915,0.86935,541200000.0
2009-05-28 11:11:00,0.8693,0.8694,0.86925,0.8694,437000000.0
2009-05-28 11:12:00,0.86935,0.86965,0.8692,0.8696,737000001.0
2009-05-28 11:13:00,0.8696,0.8696,0.86915,0.86945,557200000.0
2009-05-28 11:14:00,0.86945,0.86965,0.86945,0.8696,425800000.0
2009-05-28 11:15:00,0.8696,0.8697,0.8696,0.86965,853400000.0
2009-05-28 11:16:00,0.8697,0.8697,0.8692,0.86955,759600000.0
2009-05-28 11:17:00,0.86955,0.86965,0.86915,0.8692,780699998.0
2009-05-28 11:18:00,0.86915,0.8693,0.8691,0.86925,521000000.0
2009-05-28 11:19:00,0.86925,0.86925,0.86905,0.8691,739200000.0
2009-05-28 11:20:00,0.8691,0.8694,0.8689,0.8691,726600000.0
2009-05-28 11:21:00,0.8691,0.86945,0.8691,0.8692,527200000.0
2009-05-28 11:22:00,0.86915,0.86925,0.8689,0.869,736400000.0
2009-05-28 11:23:00,0.869,0.86905,0.86895,0.869,217400000.0
2009-05-28 11:24:00,0.869,0.86905,0.8689,0.8689,229200000.0
2009-05-28 11:25:00,0.86895,0.8693,0.8689,0.8692,373600000.0
2009-05-28 11:26:00,0.8693,0.8693,0.8691,0.86925,320200000.0
2009-05-28 11:27:00,0.86925,0.86925,0.86915,0.86915,63600000.0
2009-05-28 11:28:00,0.86915,0.8694,0.86915,0.86935,622400006.0
2009-05-28 11:29:00,0.86935,0.8694,0.8691,0.86925,396300000.0
2009-05-28 11:30:00,0.8692,0.8695,0.8692,0.8695,225800000.0
2009-05-28 11:31:00,0.8695,0.86995,0.8695,0.8699,503800000.0
2009-05-28 11:32:00,0.86985,0.87025,0.86985,0.87005,391400000.0
2009-05-28 11:33:00,0.87005,0.8702,0.87005,0.8701,315400000.0
2009-05-28 11:34:00,0.8701,0.8701,0.8699,0.86995,233700000.0
2009-05-28 11:35:00,0.87,0.87015,0.87,0.87015,190800000.0
2009-05-28 11:36:00,0.87015,0.8712,0.8701,0.8712,492800000.0
2009-05-28 11:37:00,0.8712,0.8712,0.8708,0.87085,177200000.0
2009-05-28 11:38:00,0.87085,0.87085,0.87055,0.87065,367400000.0
2009-05-28 11:39:00,0.8706,0.8706,0.8704,0.8705,355200000.0
2009-05-28 11:40:00,0.8705,0.8705,0.87035,0.87035,485200001.0
2009-05-28 11:41:00,0.8704,0.87055,0.8701,0.87055,335800000.0
2009-05-28 11:42:00,0.8705,0.871,0.8705,0.871,727600001.0
2009-05-28 11:43:00,0.87115,0.8712,0.871,0.87105,321900000.0
2009-05-28 11:44:00,0.87105,0.87125,0.871,0.8711,269600000.0
2009-05-28 11:45:00,0.8711,0.8711,0.871,0.871,296200000.0
2009-05-28 11:46:00,0.871,0.87105,0.8709,0.8709,365000000.0
2009-05-28 11:47:00,0.8709,0.8709,0.87075,0.87075,258600000.0
2009-05-28 11:48:00,0.8708,0.87085,0.87075,0.87075,277599999.0
2009-05-28 11:49:00,0.8708,0.8708,0.87075,0.8708,71200000.0
2009-05-28 11:50:00,0.8708,0.8708,0.87065,0.87065,82800000.0
2009-05-28 11:51:00,0.8707,0.8707,0.8705,0.8705,364800005.0
2009-05-28 11:52:00,0.8705,0.87065,0.8705,0.87065,64200000.0
2009-05-28 11:53:00,0.87065,0.8708,0.87065,0.87075,354800000.0
2009-05-28 11:54:00,0.87075,0.8709,0.87065,0.87085,230200000.0
2009-05-28 11:55:00,0.87085,0.87085,0.87065,0.87065,276000000.0
2009-05-28 11:56:00,0.87065,0.87065,0.8705,0.87055,158600000.0
2009-05-28 11:57:00,0.87055,0.8706,0.8705,0.8705,496200000.0
2009-05-28 11:58:00,0.8705,0.8706,0.8705,0.8705,307300000.0
2009-05-28 11:59:00,0.8705,0.8705,0.8703,0.87035,139200000.0
2009-05-28 12:00:00,0.8704,0.87105,0.87035,0.87105,570400000.0
2009-05-28 12:01:00,0.87105,0.87125,0.871,0.8712,287200001.0
2009-05-28 12:02:00,0.8712,0.8713,0.871,0.871,168200000.0
2009-05-28 12:03:00,0.871,0.8718,0.871,0.8717,350400000.0
2009-05-28 12:04:00,0.8717,0.8718,0.87155,0.8716,538000001.0
2009-05-28 12:05:00,0.8716,0.8716,0.8716,0.8716,268200000.0
2009-05-28 12:06:00,0.8716,0.87175,0.8716,0.87165,220400000.0
2009-05-28 12:07:00,0.87165,0.8717,0.87165,0.87165,180800000.0
2009-05-28 12:08:00,0.87165,0.8717,0.87135,0.8714,242000000.0
2009-05-28 12:09:00,0.8713,0.8714,0.8712,0.87125,411400000.0
2009-05-28 12:10:00,0.87125,0.8713,0.8712,0.87125,502800000.0
2009-05-28 12:11:00,0.87125,0.87125,0.871,0.8712,327400000.0
2009-05-28 12:12:00,0.87125,0.87145,0.87125,0.8714,347200000.0
2009-05-28 12:13:00,0.8714,0.87165,0.8714,0.8715,582600000.0
2009-05-28 12:14:00,0.87155,0.8717,0.8715,0.8716,445800000.0
2009-05-28 12:15:00,0.8716,0.8718,0.87155,0.8717,310000000.0
2009-05-28 12:16:00,0.8717,0.8718,0.8716,0.8718,360400001.0
2009-05-28 12:17:00,0.8718,0.8718,0.8717,0.8718,42900000.0
2009-05-28 12:18:00,0.8717,0.8718,0.87165,0.87175,310400000.0
2009-05-28 12:19:00,0.87175,0.87185,0.87165,0.87185,349800000.0
2009-05-28 12:20:00,0.8718,0.8718,0.87165,0.8717,807400001.0
2009-05-28 12:21:00,0.8717,0.87185,0.8717,0.8718,121400000.0
2009-05-28 12:22:00,0.87185,0.8722,0.87175,0.87205,432800000.0
2009-05-28 12:23:00,0.87205,0.87215,0.8718,0.87185,501000000.0
2009-05-28 12:24:00,0.8719,0.87195,0.8718,0.8718,395000000.0
2009-05-28 12:25:00,0.8717,0.8717,0.8716,0.8717,768600000.0
2009-05-28 12:26:00,0.8717,0.8718,0.8716,0.87165,694000000.0
2009-05-28 12:27:00,0.87175,0.8718,0.8716,0.8718,608100000.0
2009-05-28 12:28:00,0.8718,0.8718,0.87165,0.87175,308800000.0
2009-05-28 12:29:00,0.87175,0.87175,0.8715,0.8716,536600001.0
2009-05-28 12:30:00,0.8715,0.87165,0.8715,0.8716,380000000.0
2009-05-28 12:31:00,0.8716,0.87165,0.8715,0.8715,385200000.0
2009-05-28 12:32:00,0.8715,0.8715,0.87125,0.87125,548900000.0
2009-05-28 12:33:00,0.87125,0.87145,0.87125,0.8714,448400000.0
2009-05-28 12:34:00,0.87135,0.8715,0.8713,0.8715,467200001.0
2009-05-28 12:35:00,0.87155,0.8716,0.87135,0.8714,508900003.0
2009-05-28 12:36:00,0.87135,0.87135,0.87085,0.871,442500000.0
2009-05-28 12:37:00,0.87095,0.87125,0.8709,0.8712,481600000.0
2009-05-28 12:38:00,0.8712,0.8712,0.87055,0.87055,564000000.0
2009-05-28 12:39:00,0.87055,0.8707,0.87055,0.87065,181200000.0
2009-05-28 12:40:00,0.87055,0.8706,0.87,0.87015,583300000.0
2009-05-28 12:41:00,0.87015,0.87035,0.8701,0.87035,265200000.0
2009-05-28 12:42:00,0.8704,0.8704,0.86975,0.86985,638400000.0
2009-05-28 12:43:00,0.8699,0.8699,0.86925,0.8696,392900001.0
2009-05-28 12:44:00,0.86965,0.86985,0.8696,0.8698,187600000.0
2009-05-28 12:45:00,0.8698,0.87025,0.8698,0.8701,438000000.0
2009-05-28 12:46:00,0.87015,0.8705,0.8701,0.8703,486000000.0
2009-05-28 12:47:00,0.8703,0.8705,0.87025,0.87035,248600000.0
2009-05-28 12:48:00,0.8705,0.8705,0.8703,0.87045,286800000.0
2009-05-28 12:49:00,0.8705,0.8706,0.8701,0.87015,709599999.0
2009-05-28 12:50:00,0.87015,0.8704,0.87015,0.8703,380200000.0
2009-05-28 12:51:00,0.8703,0.87035,0.8702,0.87025,165400000.0
2009-05-28 12:52:00,0.87025,0.87025,0.87015,0.87015,130800000.0
2009-05-28 12:53:00,0.87015,0.87015,0.87005,0.87005,67200000.0
2009-05-28 12:54:00,0.87005,0.8701,0.87,0.87,96200000.0
2009-05-28 12:55:00,0.87,0.87005,0.8698,0.8699,230800000.0
2009-05-28 12:56:00,0.8699,0.8701,0.86985,0.8699,311200000.0
2009-05-28 12:57:00,0.8699,0.87,0.8698,0.86985,275800000.0
2009-05-28 12:58:00,0.86985,0.8701,0.8698,0.87,303600000.0
2009-05-28 12:59:00,0.87,0.87,0.8697,0.8697,284400000.0
2009-05-28 13:00:00,0.8697,0.86975,0.86965,0.8697,213800000.0
2009-05-28 13:01:00,0.8697,0.86985,0.8697,0.8698,133600000.0
2009-05-28 13:02:00,0.8698,0.8699,0.86975,0.86985,298500000.0
2009-05-28 13:03:00,0.86985,0.87,0.86985,0.8699,424799999.0
2009-05-28 13:04:00,0.86985,0.86985,0.8697,0.86985,452400000.0
2009-05-28 13:05:00,0.86985,0.87005,0.86975,0.86975,534000000.0
2009-05-28 13:06:00,0.86975,0.8702,0.86975,0.87015,411200000.0
2009-05-28 13:07:00,0.87015,0.8703,0.86995,0.87,180400000.0
2009-05-28 13:08:00,0.87,0.8702,0.87,0.8701,370000000.0
2009-05-28 13:09:00,0.8701,0.8705,0.87005,0.8704,349400000.0
2009-05-28 13:10:00,0.8704,0.8704,0.87025,0.8703,453800000.0
2009-05-28 13:11:00,0.8703,0.8703,0.87025,0.87025,114600000.0
2009-05-28 13:12:00,0.87025,0.87035,0.8702,0.87035,169000000.0
2009-05-28 13:13:00,0.87035,0.87045,0.8703,0.87045,172800000.0
2009-05-28 13:14:00,0.87045,0.87045,0.87025,0.8703,370400000.0
2009-05-28 13:15:00,0.8703,0.8703,0.8702,0.8703,521600000.0
2009-05-28 13:16:00,0.87025,0.87045,0.87,0.87,361699999.0
2009-05-28 13:17:00,0.87005,0.8701,0.86995,0.87005,578600001.0
2009-05-28 13:18:00,0.87005,0.8702,0.87,0.8701,126200000.0
2009-05-28 13:19:00,0.87015,0.8702,0.86985,0.8699,463000000.0
2009-05-28 13:20:00,0.8699,0.8699,0.8698,0.86985,241200000.0
2009-05-28 13:21:00,0.86985,0.87005,0.86985,0.87,478400000.0
2009-05-28 13:22:00,0.87,0.87015,0.87,0.87015,311000000.0
2009-05-28 13:23:00,0.87015,0.87015,0.87,0.87,83800000.0
2009-05-28 13:24:00,0.87,0.87015,0.87,0.87015,303000000.0
2009-05-28 13:25:00,0.87015,0.87015,0.87005,0.8701,302200000.0
2009-05-28 13:26:00,0.87005,0.87015,0.87005,0.8701,332200000.0
2009-05-28 13:27:00,0.8701,0.87015,0.87005,0.8701,332799999.0
2009-05-28 13:28:00,0.8701,0.8704,0.8701,0.8703,439400002.0
2009-05-28 13:29:00,0.8703,0.87035,0.8701,0.8703,765000000.0
2009-05-28 13:30:00,0.8703,0.87035,0.87025,0.87025,541400000.0
2009-05-28 13:31:00,0.87025,0.87045,0.87025,0.8704,341400000.0
2009-05-28 13:32:00,0.8704,0.87045,0.87035,0.8704,302800000.0
2009-05-28 13:33:00,0.8704,0.87055,0.87015,0.87015,371400000.0
2009-05-28 13:34:00,0.87015,0.8702,0.87005,0.8701,283000000.0
2009-05-28 13:35:00,0.87015,0.87015,0.86945,0.86945,858600000.0
2009-05-28 13:36:00,0.86945,0.8701,0.86945,0.87005,482800000.0
2009-05-28 13:37:00,0.87005,0.87015,0.8697,0.8697,289400000.0
2009-05-28 13:38:00,0.8697,0.8699,0.86965,0.8697,295000000.0
2009-05-28 13:39:00,0.86965,0.86985,0.8696,0.86985,330800001.0
2009-05-28 13:40:00,0.86985,0.87005,0.8697,0.87005,421400000.0
2009-05-28 13:41:00,0.86995,0.87025,0.86975,0.87025,471600000.0
2009-05-28 13:42:00,0.87025,0.8707,0.87015,0.87065,529600000.0
2009-05-28 13:43:00,0.87065,0.87075,0.8705,0.87055,543600000.0
2009-05-28 13:44:00,0.87055,0.8709,0.87025,0.87085,463400000.0
2009-05-28 13:45:00,0.87085,0.8709,0.8706,0.87085,204400000.0
2009-05-28 13:46:00,0.87085,0.8709,0.8708,0.8708,237000000.0
2009-05-28 13:47:00,0.8708,0.8709,0.8708,0.87085,172200000.0
2009-05-28 13:48:00,0.8708,0.8711,0.87075,0.87105,222400000.0
2009-05-28 13:49:00,0.87105,0.87105,0.8709,0.87105,354800000.0
2009-05-28 13:50:00,0.87105,0.87105,0.87085,0.87085,344400000.0
2009-05-28 13:51:00,0.87095,0.87105,0.87085,0.87105,213800000.0
2009-05-28 13:52:00,0.87105,0.8711,0.87095,0.87095,320400000.0
2009-05-28 13:53:00,0.8709,0.87095,0.87075,0.87075,650600000.0
2009-05-28 13:54:00,0.87075,0.87075,0.87055,0.8706,708400000.0
2009-05-28 13:55:00,0.8706,0.87065,0.87025,0.8704,927800002.0
2009-05-28 13:56:00,0.8704,0.87055,0.8703,0.87035,712800000.0
2009-05-28 13:57:00,0.8703,0.8703,0.8702,0.87025,349800000.0
2009-05-28 13:58:00,0.87025,0.87025,0.8701,0.87015,193900000.0
2009-05-28 13:59:00,0.87015,0.87025,0.8701,0.8701,396000000.0
2009-05-28 14:00:00,0.8701,0.87025,0.8701,0.87015,499600000.0
2009-05-28 14:01:00,0.8702,0.87025,0.87015,0.87025,193000000.0
2009-05-28 14:02:00,0.87025,0.87025,0.8702,0.8702,182800000.0
2009-05-28 14:03:00,0.8702,0.8703,0.87015,0.8702,328000000.0
2009-05-28 14:04:00,0.8702,0.87025,0.87015,0.87025,175400000.0
2009-05-28 14:05:00,0.87025,0.87045,0.87025,0.8704,359800000.0
2009-05-28 14:06:00,0.8703,0.8705,0.87025,0.8705,404400000.0
2009-05-28 14:07:00,0.8705,0.8706,0.8704,0.8704,384200002.0
2009-05-28 14:08:00,0.8704,0.87055,0.8704,0.87045,727200000.0
2009-05-28 14:09:00,0.87055,0.87055,0.87045,0.87055,209200000.0
2009-05-28 14:10:00,0.87055,0.87055,0.87045,0.8705,208900000.0
2009-05-28 14:11:00,0.8705,0.87055,0.8705,0.8705,271200000.0
2009-05-28 14:12:00,0.8705,0.87055,0.87045,0.8705,666200000.0
2009-05-28 14:13:00,0.8705,0.8705,0.8702,0.8702,467800000.0
2009-05-28 14:14:00,0.8702,0.8702,0.86975,0.86985,430200000.0
2009-05-28 14:15:00,0.8699,0.8705,0.8699,0.8702,420200000.0
2009-05-28 14:16:00,0.8702,0.871,0.8702,0.871,454400000.0
2009-05-28 14:17:00,0.87095,0.87105,0.87085,0.871,708599999.0
2009-05-28 14:18:00,0.87105,0.8713,0.87105,0.8711,614400001.0
2009-05-28 14:19:00,0.87105,0.87125,0.87105,0.87115,703200000.0
2009-05-28 14:20:00,0.87115,0.87125,0.87115,0.8712,287800001.0
2009-05-28 14:21:00,0.8712,0.8714,0.8712,0.87135,135000000.0
2009-05-28 14:22:00,0.87135,0.87135,0.87115,0.87115,254899999.0
2009-05-28 14:23:00,0.8712,0.87125,0.87105,0.87125,362400000.0
2009-05-28 14:24:00,0.87125,0.87135,0.87115,0.87115,471600000.0
2009-05-28 14:25:00,0.87115,0.87115,0.87105,0.8711,559199992.0
2009-05-28 14:26:00,0.8711,0.87125,0.8711,0.8712,370000000.0
2009-05-28 14:27:00,0.8712,0.87145,0.8712,0.8714,408700002.0
2009-05-28 14:28:00,0.87145,0.8716,0.8713,0.8713,373000000.0
2009-05-28 14:29:00,0.8713,0.8714,0.87125,0.87125,297000001.0
2009-05-28 14:30:00,0.87125,0.87135,0.8711,0.87125,688600000.0
2009-05-28 14:31:00,0.87125,0.8715,0.8712,0.87135,578400000.0
2009-05-28 14:32:00,0.87135,0.87135,0.87115,0.87125,721300003.0
2009-05-28 14:33:00,0.87125,0.8713,0.87115,0.8713,390200001.0
2009-05-28 14:34:00,0.87125,0.8714,0.87125,0.87135,427399999.0
2009-05-28 14:35:00,0.87135,0.8719,0.87135,0.87165,447500000.0
2009-05-28 14:36:00,0.87165,0.8718,0.8715,0.87165,393300000.0
2009-05-28 14:37:00,0.87165,0.8718,0.8716,0.8717,703000001.0
2009-05-28 14:38:00,0.8717,0.8718,0.87155,0.87155,687999999.0
2009-05-28 14:39:00,0.87155,0.87165,0.8715,0.8716,443199999.0
2009-05-28 14:40:00,0.8716,0.87165,0.8714,0.8715,402000000.0
2009-05-28 14:41:00,0.8715,0.8715,0.87135,0.87145,317100000.0
2009-05-28 14:42:00,0.87145,0.87145,0.87135,0.8714,857500000.0
2009-05-28 14:43:00,0.8714,0.87145,0.87125,0.8714,664600000.0
2009-05-28 14:44:00,0.8714,0.8715,0.87135,0.8714,275199998.0
2009-05-28 14:45:00,0.8714,0.8715,0.8713,0.87135,314700000.0
2009-05-28 14:46:00,0.87135,0.87155,0.87135,0.8715,352600001.0
2009-05-28 14:47:00,0.8715,0.8717,0.8715,0.87165,308400000.0
2009-05-28 14:48:00,0.87165,0.87165,0.87135,0.8714,476600000.0
2009-05-28 14:49:00,0.87135,0.87145,0.87125,0.8713,254600001.0
2009-05-28 14:50:00,0.8713,0.8714,0.8712,0.8714,349199999.0
2009-05-28 14:51:00,0.87135,0.8715,0.87135,0.87145,173200000.0
2009-05-28 14:52:00,0.87145,0.8715,0.8713,0.87145,78800000.0
2009-05-28 14:53:00,0.87145,0.8717,0.8714,0.8717,317100001.0
2009-05-28 14:54:00,0.8717,0.87175,0.87165,0.8717,178400000.0
2009-05-28 14:55:00,0.8717,0.8717,0.87135,0.87135,274800000.0
2009-05-28 14:56:00,0.87135,0.87135,0.87085,0.87105,297900000.0
2009-05-28 14:57:00,0.87105,0.87115,0.87105,0.87105,82000000.0
2009-05-28 14:58:00,0.87105,0.8712,0.87105,0.8712,83800000.0
2009-05-28 14:59:00,0.87115,0.8712,0.87085,0.87095,292200000.0
2009-05-28 15:00:00,0.871,0.8711,0.8709,0.871,246600000.0
2009-05-28 15:01:00,0.871,0.87105,0.87095,0.87105,124200000.0
2009-05-28 15:02:00,0.8711,0.87125,0.87105,0.8711,157200000.0
2009-05-28 15:03:00,0.8711,0.87115,0.87105,0.8711,200600000.0
2009-05-28 15:04:00,0.8712,0.87155,0.87115,0.8715,355000000.0
2009-05-28 15:05:00,0.87155,0.8717,0.8714,0.8716,245700000.0
2009-05-28 15:06:00,0.8716,0.8717,0.87155,0.87155,329600000.0
2009-05-28 15:07:00,0.87155,0.8724,0.87155,0.8723,235000000.0
2009-05-28 15:08:00,0.8723,0.8732,0.8723,0.87315,443400000.0
2009-05-28 15:09:00,0.87315,0.8733,0.873,0.87305,518100000.0
2009-05-28 15:10:00,0.873,0.8731,0.873,0.873,222800000.0
2009-05-28 15:11:00,0.87305,0.87305,0.87285,0.87295,353400000.0
2009-05-28 15:12:00,0.873,0.87325,0.8729,0.8731,761800001.0
2009-05-28 15:13:00,0.8731,0.87345,0.8731,0.8734,448600000.0
2009-05-28 15:14:00,0.8734,0.8735,0.8732,0.8734,571799999.0
2009-05-28 15:15:00,0.8734,0.87345,0.87325,0.87325,609000000.0
2009-05-28 15:16:00,0.87325,0.87345,0.87315,0.87325,526399999.0
2009-05-28 15:17:00,0.87325,0.87325,0.87305,0.87305,533200000.0
2009-05-28 15:18:00,0.8731,0.8734,0.87285,0.87295,593800000.0
2009-05-28 15:19:00,0.87295,0.87315,0.87275,0.8731,617800000.0
2009-05-28 15:20:00,0.8732,0.87335,0.8729,0.8729,779100000.0
2009-05-28 15:21:00,0.87295,0.87355,0.8729,0.8735,660899999.0
2009-05-28 15:22:00,0.8735,0.8735,0.87305,0.8735,611000000.0
2009-05-28 15:23:00,0.8735,0.87355,0.87325,0.87325,471100000.0
2009-05-28 15:24:00,0.87325,0.87345,0.87295,0.87305,656000000.0
2009-05-28 15:25:00,0.87305,0.87365,0.8729,0.87365,582200000.0
2009-05-28 15:26:00,0.87355,0.8736,0.8732,0.87335,346800000.0
2009-05-28 15:27:00,0.8734,0.8736,0.8733,0.8735,238600000.0
2009-05-28 15:28:00,0.8735,0.874,0.8735,0.874,496399998.0
2009-05-28 15:29:00,0.87395,0.87425,0.8739,0.87415,662800000.0
2009-05-28 15:30:00,0.8742,0.8744,0.87415,0.8742,593600000.0
2009-05-28 15:31:00,0.8742,0.8743,0.87405,0.8741,626600000.0
2009-05-28 15:32:00,0.8741,0.8741,0.8738,0.87385,654766008.0
2009-05-28 15:33:00,0.87385,0.874,0.87375,0.8739,524132016.0
2009-05-28 15:34:00,0.87385,0.87405,0.8738,0.8738,615200000.0
2009-05-28 15:35:00,0.87375,0.87395,0.87375,0.87395,540800000.0
2009-05-28 15:36:00,0.87395,0.8742,0.87385,0.874,516400000.0
2009-05-28 15:37:00,0.874,0.8741,0.8739,0.87405,325000000.0
2009-05-28 15:38:00,0.87405,0.87415,0.87395,0.87405,346900000.0
2009-05-28 15:39:00,0.87405,0.87425,0.8739,0.8742,447399998.0
2009-05-28 15:40:00,0.87435,0.8746,0.87415,0.8744,524099998.0
2009-05-28 15:41:00,0.8744,0.87445,0.8741,0.87425,360800000.0
2009-05-28 15:42:00,0.87425,0.87425,0.874,0.8741,246000000.0
2009-05-28 15:43:00,0.8741,0.8742,0.874,0.8742,203400000.0
2009-05-28 15:44:00,0.8742,0.8742,0.87365,0.87405,239833004.0
2009-05-28 15:45:00,0.87395,0.874,0.87365,0.8737,432600000.0
2009-05-28 15:46:00,0.8737,0.87375,0.8732,0.8733,358900000.0
2009-05-28 15:47:00,0.8734,0.87355,0.87315,0.8732,451700000.0
2009-05-28 15:48:00,0.8731,0.87335,0.87305,0.8733,294600000.0
2009-05-28 15:49:00,0.87325,0.87335,0.8728,0.8729,279600000.0
2009-05-28 15:50:00,0.8729,0.87305,0.8729,0.873,234400000.0
2009-05-28 15:51:00,0.873,0.87315,0.87295,0.873,348200000.0
2009-05-28 15:52:00,0.873,0.8731,0.87285,0.87285,276500000.0
2009-05-28 15:53:00,0.8729,0.8729,0.8727,0.87275,303600000.0
2009-05-28 15:54:00,0.87275,0.8729,0.8727,0.87275,245600000.0
2009-05-28 15:55:00,0.87275,0.87285,0.8727,0.8728,336400000.0
2009-05-28 15:56:00,0.8728,0.8731,0.87275,0.873,640200000.0
2009-05-28 15:57:00,0.873,0.87325,0.87285,0.87325,528800000.0
2009-05-28 15:58:00,0.8732,0.87335,0.873,0.8733,429800000.0
2009-05-28 15:59:00,0.87325,0.87345,0.8731,0.8732,546200000.0
2009-05-28 16:00:00,0.8732,0.8733,0.8726,0.873,614000000.0
2009-05-28 16:01:00,0.873,0.87335,0.8728,0.87325,581600000.0
2009-05-28 16:02:00,0.87325,0.87325,0.8731,0.87325,372600000.0
2009-05-28 16:03:00,0.8732,0.8736,0.87315,0.87345,256000000.0
2009-05-28 16:04:00,0.87345,0.87355,0.87325,0.8734,278400000.0
2009-05-28 16:05:00,0.8734,0.8735,0.87325,0.8735,262200000.0
2009-05-28 16:06:00,0.87345,0.87395,0.87345,0.87385,293200000.0
2009-05-28 16:07:00,0.87385,0.87395,0.87375,0.87395,234000000.0
2009-05-28 16:08:00,0.87395,0.8744,0.8739,0.8744,264400000.0
2009-05-28 16:09:00,0.8744,0.87445,0.8741,0.8741,312900000.0
2009-05-28 16:10:00,0.8742,0.8744,0.8741,0.8743,392600000.0
2009-05-28 16:11:00,0.87425,0.87435,0.874,0.8742,466600000.0
2009-05-28 16:12:00,0.8742,0.8742,0.87365,0.8737,664600000.0
2009-05-28 16:13:00,0.8737,0.8739,0.87365,0.87365,328800000.0
2009-05-28 16:14:00,0.87365,0.8738,0.87325,0.8733,315700000.0
2009-05-28 16:15:00,0.8733,0.87365,0.8733,0.87355,317000000.0
2009-05-28 16:16:00,0.87355,0.87355,0.8734,0.87355,209600000.0
2009-05-28 16:17:00,0.8735,0.8737,0.8733,0.87345,310700002.0
2009-05-28 16:18:00,0.87345,0.8736,0.8734,0.87355,375800000.0
2009-05-28 16:19:00,0.87355,0.8737,0.87345,0.87365,380600000.0
2009-05-28 16:20:00,0.87365,0.87395,0.87355,0.8739,362600000.0
2009-05-28 16:21:00,0.8739,0.874,0.87385,0.87395,124600000.0
2009-05-28 16:22:00,0.87395,0.8741,0.8736,0.8736,655699999.0
2009-05-28 16:23:00,0.8736,0.8737,0.8734,0.87345,494200000.0
2009-05-28 16:24:00,0.87345,0.87365,0.8734,0.8734,365000000.0
2009-05-28 16:25:00,0.87335,0.8734,0.8731,0.8731,432200000.0
2009-05-28 16:26:00,0.8731,0.87315,0.8725,0.8725,327000000.0
2009-05-28 16:27:00,0.87255,0.87265,0.8719,0.87255,447600000.0
2009-05-28 16:28:00,0.8725,0.8727,0.87245,0.8726,275600000.0
2009-05-28 16:29:00,0.8726,0.8729,0.8726,0.87285,152600000.0
2009-05-28 16:30:00,0.87285,0.87315,0.8728,0.87315,365400000.0
2009-05-28 16:31:00,0.87315,0.8733,0.87315,0.8733,425200000.0
2009-05-28 16:32:00,0.87325,0.87325,0.87305,0.87315,319600000.0
2009-05-28 16:33:00,0.87315,0.87335,0.8731,0.8733,217000000.0
2009-05-28 16:34:00,0.8733,0.87345,0.8733,0.87345,583400000.0
2009-05-28 16:35:00,0.87345,0.87345,0.8732,0.8734,378000000.0
2009-05-28 16:36:00,0.8734,0.8735,0.8733,0.8735,301600000.0
2009-05-28 16:37:00,0.8735,0.8735,0.87325,0.87335,336599998.0
2009-05-28 16:38:00,0.87335,0.87335,0.8731,0.8732,397000000.0
2009-05-28 16:39:00,0.8732,0.8733,0.8731,0.8732,290800000.0
2009-05-28 16:40:00,0.8732,0.87325,0.8731,0.87325,395199999.0
2009-05-28 16:41:00,0.8732,0.8733,0.87315,0.8733,340400000.0
2009-05-28 16:42:00,0.8733,0.8734,0.87325,0.8734,382199999.0
2009-05-28 16:43:00,0.87335,0.8734,0.8732,0.8733,468800000.0
2009-05-28 16:44:00,0.87335,0.8734,0.87325,0.8733,588000001.0
2009-05-28 16:45:00,0.8733,0.8734,0.87325,0.8733,1014199995.0
2009-05-28 16:46:00,0.87335,0.8734,0.87325,0.8734,201600000.0
2009-05-28 16:47:00,0.8733,0.87345,0.8733,0.8734,231800000.0
2009-05-28 16:48:00,0.8734,0.87355,0.87335,0.8734,290200000.0
2009-05-28 16:49:00,0.8734,0.8734,0.87325,0.87325,532000001.0
2009-05-28 16:50:00,0.8733,0.8734,0.87305,0.87305,402200004.0
2009-05-28 16:51:00,0.87305,0.87335,0.87305,0.8733,505800000.0
2009-05-28 16:52:00,0.8733,0.8734,0.87315,0.87315,306000000.0
2009-05-28 16:53:00,0.87315,0.8734,0.87315,0.8734,489300000.0
2009-05-28 16:54:00,0.87335,0.8734,0.87325,0.8733,199000000.0
2009-05-28 16:55:00,0.8733,0.87345,0.87325,0.8734,332000000.0
2009-05-28 16:56:00,0.87335,0.87335,0.87315,0.87315,474600000.0
2009-05-28 16:57:00,0.8732,0.87325,0.8731,0.8732,392400000.0
2009-05-28 16:58:00,0.87315,0.87315,0.873,0.87305,561000000.0
2009-05-28 16:59:00,0.87305,0.87315,0.873,0.873,636000000.0
2009-05-28 17:00:00,0.873,0.87315,0.87285,0.87295,565200001.0
2009-05-28 17:01:00,0.873,0.87305,0.8728,0.8729,438600000.0
2009-05-28 17:02:00,0.8729,0.873,0.8728,0.87295,339600000.0
2009-05-28 17:03:00,0.873,0.8731,0.87285,0.87305,234900000.0
2009-05-28 17:04:00,0.87305,0.8732,0.87305,0.8731,236400000.0
2009-05-28 17:05:00,0.8731,0.8732,0.87255,0.87255,442200001.0
2009-05-28 17:06:00,0.87255,0.8731,0.87255,0.87285,493400000.0
2009-05-28 17:07:00,0.87285,0.8731,0.8728,0.873,432400000.0
2009-05-28 17:08:00,0.873,0.87305,0.8729,0.87295,291999999.0
2009-05-28 17:09:00,0.87295,0.8731,0.87295,0.873,206800000.0
2009-05-28 17:10:00,0.873,0.87325,0.8728,0.87325,726599994.0
2009-05-28 17:11:00,0.87325,0.8735,0.87305,0.87305,479000001.0
2009-05-28 17:12:00,0.87305,0.8732,0.873,0.87305,332400000.0
2009-05-28 17:13:00,0.87315,0.8737,0.8731,0.8735,297599999.0
2009-05-28 17:14:00,0.8735,0.8737,0.8734,0.8736,437200000.0
2009-05-28 17:15:00,0.87355,0.87365,0.8735,0.8736,340999997.0
2009-05-28 17:16:00,0.87355,0.87375,0.87355,0.87375,709999996.0
2009-05-28 17:17:00,0.87375,0.87395,0.87365,0.87385,511599999.0
2009-05-28 17:18:00,0.87385,0.87415,0.8738,0.87415,224800000.0
2009-05-28 17:19:00,0.8741,0.87425,0.874,0.87425,336100001.0
2009-05-28 17:20:00,0.8742,0.8744,0.8742,0.8744,1133600005.0
2009-05-28 17:21:00,0.8744,0.87455,0.87425,0.8745,998800002.0
2009-05-28 17:22:00,0.8745,0.87455,0.87435,0.8744,717399998.0
2009-05-28 17:23:00,0.8744,0.8746,0.87435,0.87445,459500001.0
2009-05-28 17:24:00,0.8745,0.8745,0.8743,0.87435,525900000.0
2009-05-28 17:25:00,0.87435,0.8744,0.87425,0.87435,587400000.0
2009-05-28 17:26:00,0.8743,0.87435,0.8742,0.87425,776600003.0
2009-05-28 17:27:00,0.87425,0.87425,0.8741,0.8741,1294200003.0
2009-05-28 17:28:00,0.8741,0.8743,0.8741,0.87425,499200000.0
2009-05-28 17:29:00,0.8743,0.8744,0.8741,0.87435,659400006.0
2009-05-28 17:30:00,0.87435,0.8744,0.87425,0.8743,363000000.0
2009-05-28 17:31:00,0.8743,0.87445,0.87425,0.87435,438000000.0
2009-05-28 17:32:00,0.8744,0.8746,0.8744,0.8745,329800000.0
2009-05-28 17:33:00,0.87435,0.8748,0.8743,0.87475,527200000.0
2009-05-28 17:34:00,0.87475,0.8752,0.87475,0.875,318200001.0
2009-05-28 17:35:00,0.87495,0.87515,0.8749,0.87505,458200000.0
2009-05-28 17:36:00,0.8751,0.8751,0.87485,0.8751,309000000.0
2009-05-28 17:37:00,0.8751,0.87545,0.87495,0.87535,185600000.0
2009-05-28 17:38:00,0.87535,0.8754,0.8752,0.8752,198500000.0
2009-05-28 17:39:00,0.8752,0.87525,0.8751,0.8751,420500000.0
2009-05-28 17:40:00,0.8751,0.87535,0.87505,0.87525,301000000.0
2009-05-28 17:41:00,0.87525,0.8754,0.87525,0.8753,186800000.0
2009-05-28 17:42:00,0.8753,0.87565,0.8753,0.87565,174400000.0
2009-05-28 17:43:00,0.8756,0.8758,0.87555,0.8758,202200000.0
2009-05-28 17:44:00,0.8758,0.87585,0.87555,0.8756,281600000.0
2009-05-28 17:45:00,0.8756,0.87585,0.87555,0.8758,238800000.0
2009-05-28 17:46:00,0.8758,0.87595,0.87575,0.8758,430800000.0
2009-05-28 17:47:00,0.87575,0.8759,0.8757,0.8757,396399998.0
2009-05-28 17:48:00,0.87575,0.87585,0.87565,0.8757,462600000.0
2009-05-28 17:49:00,0.8757,0.87575,0.87545,0.87545,433200000.0
2009-05-28 17:50:00,0.8755,0.87555,0.8754,0.8755,358000000.0
2009-05-28 17:51:00,0.87545,0.8755,0.8749,0.875,328700000.0
2009-05-28 17:52:00,0.875,0.875,0.87445,0.87445,491200000.0
2009-05-28 17:53:00,0.87455,0.8747,0.87445,0.87465,460200000.0
2009-05-28 17:54:00,0.87465,0.8747,0.8744,0.8746,575200000.0
2009-05-28 17:55:00,0.87455,0.87465,0.8745,0.8746,362600000.0
2009-05-28 17:56:00,0.8746,0.8748,0.8745,0.87455,315200000.0
2009-05-28 17:57:00,0.87455,0.87455,0.8744,0.8745,398500000.0
2009-05-28 17:58:00,0.8745,0.87455,0.874,0.874,356800000.0
2009-05-28 17:59:00,0.87405,0.87405,0.87375,0.87405,380200000.0
2009-05-28 18:00:00,0.87405,0.87415,0.87385,0.87405,392200000.0
2009-05-28 18:01:00,0.87405,0.87425,0.87405,0.8742,162400000.0
2009-05-28 18:02:00,0.87415,0.8742,0.8741,0.8742,112599998.0
2009-05-28 18:03:00,0.8742,0.8744,0.87415,0.87425,344000000.0
2009-05-28 18:04:00,0.8743,0.87475,0.87425,0.8747,299200001.0
2009-05-28 18:05:00,0.8746,0.87465,0.8746,0.8746,214400000.0
2009-05-28 18:06:00,0.8746,0.87495,0.8746,0.8748,262200000.0
2009-05-28 18:07:00,0.87495,0.87495,0.8748,0.8749,184200000.0
2009-05-28 18:08:00,0.8749,0.87505,0.87465,0.87475,162500000.0
2009-05-28 18:09:00,0.87475,0.87485,0.8743,0.8743,288000000.0
2009-05-28 18:10:00,0.8743,0.8743,0.87395,0.87405,348200000.0
2009-05-28 18:11:00,0.87405,0.8746,0.87405,0.87445,259800000.0
2009-05-28 18:12:00,0.8744,0.8748,0.87435,0.87455,223600000.0
2009-05-28 18:13:00,0.87455,0.87475,0.87455,0.8746,223000000.0
2009-05-28 18:14:00,0.8746,0.8747,0.8745,0.8747,300400000.0
2009-05-28 18:15:00,0.87465,0.8747,0.8745,0.8746,165000000.0
2009-05-28 18:16:00,0.87455,0.8746,0.8745,0.87455,89000000.0
2009-05-28 18:17:00,0.87455,0.8747,0.87455,0.8746,353400000.0
2009-05-28 18:18:00,0.87455,0.87495,0.87455,0.87485,412400000.0
2009-05-28 18:19:00,0.87485,0.87515,0.8748,0.8751,314000000.0
2009-05-28 18:20:00,0.8751,0.87535,0.875,0.87505,356000000.0
2009-05-28 18:21:00,0.87505,0.8751,0.8748,0.8748,303800000.0
2009-05-28 18:22:00,0.8748,0.87485,0.87475,0.87475,147600000.0
2009-05-28 18:23:00,0.8748,0.8749,0.8747,0.8747,239800000.0
2009-05-28 18:24:00,0.87465,0.87475,0.8746,0.87475,346000000.0
2009-05-28 18:25:00,0.87475,0.8748,0.8746,0.87475,359700000.0
2009-05-28 18:26:00,0.87475,0.87505,0.87465,0.87485,527000000.0
2009-05-28 18:27:00,0.87485,0.87495,0.87475,0.87475,222200000.0
2009-05-28 18:28:00,0.87475,0.87475,0.8746,0.87465,241200000.0
2009-05-28 18:29:00,0.87465,0.87485,0.8746,0.8748,125000000.0
2009-05-28 18:30:00,0.8748,0.87555,0.8748,0.8755,550200000.0
2009-05-28 18:31:00,0.87565,0.87625,0.8756,0.87625,320400000.0
2009-05-28 18:32:00,0.8763,0.8763,0.8757,0.8759,629000000.0
2009-05-28 18:33:00,0.8759,0.87605,0.87575,0.87575,208800000.0
2009-05-28 18:34:00,0.87575,0.8758,0.8756,0.8756,128800000.0
2009-05-28 18:35:00,0.87555,0.8759,0.87555,0.87585,268799999.0
2009-05-28 18:36:00,0.8759,0.87595,0.87585,0.87595,357000000.0
2009-05-28 18:37:00,0.87595,0.8764,0.8759,0.8764,691899993.0
2009-05-28 18:38:00,0.8764,0.8766,0.87635,0.8764,414800000.0
2009-05-28 18:39:00,0.8764,0.8764,0.8759,0.876,322200000.0
2009-05-28 18:40:00,0.87605,0.87605,0.8757,0.87585,509399999.0
2009-05-28 18:41:00,0.87585,0.876,0.87565,0.8759,228400000.0
2009-05-28 18:42:00,0.8759,0.87615,0.87585,0.87615,227800000.0
2009-05-28 18:43:00,0.87615,0.87635,0.8761,0.8761,222000000.0
2009-05-28 18:44:00,0.87615,0.87625,0.876,0.87625,164400000.0
2009-05-28 18:45:00,0.8763,0.87645,0.87625,0.87635,322800000.0
2009-05-28 18:46:00,0.87635,0.8764,0.8763,0.87635,128800000.0
2009-05-28 18:47:00,0.87635,0.8765,0.8761,0.8763,430400000.0
2009-05-28 18:48:00,0.8763,0.8765,0.87595,0.87645,390399999.0
2009-05-28 18:49:00,0.8764,0.87645,0.87615,0.87625,479200000.0
2009-05-28 18:50:00,0.8763,0.87635,0.87615,0.87615,319900000.0
2009-05-28 18:51:00,0.87615,0.8762,0.8759,0.876,330000000.0
2009-05-28 18:52:00,0.876,0.87605,0.8758,0.87595,424000000.0
2009-05-28 18:53:00,0.87595,0.8761,0.87585,0.87605,339400000.0
2009-05-28 18:54:00,0.87605,0.8763,0.87585,0.87615,365400000.0
2009-05-28 18:55:00,0.87615,0.8763,0.8761,0.87615,225800000.0
2009-05-28 18:56:00,0.8761,0.8762,0.876,0.8761,394000000.0
2009-05-28 18:57:00,0.87615,0.8762,0.8759,0.8762,278600000.0
2009-05-28 18:58:00,0.8761,0.87625,0.8759,0.87595,349400000.0
2009-05-28 18:59:00,0.8759,0.87605,0.87585,0.87595,181400000.0
2009-05-28 19:00:00,0.87595,0.8762,0.8758,0.8759,307800000.0
2009-05-28 19:01:00,0.8759,0.876,0.8755,0.8756,370700000.0
2009-05-28 19:02:00,0.87565,0.8759,0.87555,0.8756,453200000.0
2009-05-28 19:03:00,0.8756,0.8761,0.87555,0.8761,474400000.0
2009-05-28 19:04:00,0.8761,0.87615,0.87565,0.8761,431400000.0
2009-05-28 19:05:00,0.8761,0.87625,0.87595,0.876,323400000.0
2009-05-28 19:06:00,0.8761,0.8761,0.8757,0.8757,312800000.0
2009-05-28 19:07:00,0.8757,0.87595,0.87565,0.8758,324800000.0
2009-05-28 19:08:00,0.87575,0.8758,0.87545,0.8755,377899998.0
2009-05-28 19:09:00,0.8754,0.8755,0.8753,0.8754,354300000.0
2009-05-28 19:10:00,0.8754,0.8757,0.8754,0.8755,336000000.0
2009-05-28 19:11:00,0.8756,0.87575,0.87545,0.8757,333800000.0
2009-05-28 19:12:00,0.87575,0.8759,0.8756,0.87565,297200000.0
2009-05-28 19:13:00,0.87565,0.87575,0.8747,0.87495,346500000.0
2009-05-28 19:14:00,0.87485,0.87515,0.87485,0.875,333800000.0
2009-05-28 19:15:00,0.875,0.8752,0.87495,0.87505,342400000.0
2009-05-28 19:16:00,0.87505,0.87515,0.875,0.87505,453400000.0
2009-05-28 19:17:00,0.87505,0.87545,0.87495,0.87535,507400000.0
2009-05-28 19:18:00,0.87535,0.8754,0.8752,0.87525,520200000.0
2009-05-28 19:19:00,0.87525,0.87525,0.87505,0.87515,208400000.0
2009-05-28 19:20:00,0.87515,0.8752,0.87465,0.87475,317900000.0
2009-05-28 19:21:00,0.8747,0.8748,0.8746,0.8747,288800000.0
2009-05-28 19:22:00,0.87475,0.87505,0.8747,0.87475,194300000.0
2009-05-28 19:23:00,0.87475,0.8752,0.8747,0.87515,361800000.0
2009-05-28 19:24:00,0.87515,0.87535,0.8751,0.87525,285400000.0
2009-05-28 19:25:00,0.87525,0.8754,0.87525,0.8754,217900000.0
2009-05-28 19:26:00,0.8754,0.87545,0.8753,0.8753,236600000.0
2009-05-28 19:27:00,0.87535,0.8754,0.8751,0.87535,334700000.0
2009-05-28 19:28:00,0.8754,0.87635,0.8754,0.87635,301000000.0
2009-05-28 19:29:00,0.87645,0.8768,0.8755,0.87625,353800000.0
2009-05-28 19:30:00,0.87625,0.87625,0.8755,0.8762,387700000.0
2009-05-28 19:31:00,0.8762,0.8762,0.876,0.8761,176600000.0
2009-05-28 19:32:00,0.8761,0.87615,0.87595,0.876,319600000.0
2009-05-28 19:33:00,0.876,0.8761,0.87595,0.876,309600000.0
2009-05-28 19:34:00,0.87595,0.8761,0.8758,0.87595,385800000.0
2009-05-28 19:35:00,0.87595,0.87595,0.8758,0.87585,207800000.0
2009-05-28 19:36:00,0.87585,0.87595,0.87575,0.87595,295200000.0
2009-05-28 19:37:00,0.8759,0.87595,0.8757,0.8757,251800000.0
2009-05-28 19:38:00,0.8757,0.87585,0.8754,0.87585,484000000.0
2009-05-28 19:39:00,0.8759,0.8759,0.8756,0.87575,393600000.0
2009-05-28 19:40:00,0.87575,0.87595,0.8757,0.87595,184800000.0
2009-05-28 19:41:00,0.87595,0.87605,0.8759,0.87595,258800000.0
2009-05-28 19:42:00,0.87595,0.8761,0.8758,0.8759,201800000.0
2009-05-28 19:43:00,0.87585,0.8761,0.87575,0.8758,241400000.0
2009-05-28 19:44:00,0.8758,0.8758,0.87555,0.87565,255600000.0
2009-05-28 19:45:00,0.87565,0.8758,0.8756,0.8757,135000000.0
2009-05-28 19:46:00,0.87565,0.8757,0.87555,0.8756,113800000.0
2009-05-28 19:47:00,0.8756,0.87565,0.87535,0.87545,250400000.0
2009-05-28 19:48:00,0.8754,0.87575,0.8754,0.87575,273600000.0
2009-05-28 19:49:00,0.87575,0.8759,0.87565,0.87575,125200000.0
2009-05-28 19:50:00,0.8758,0.87605,0.87575,0.8759,214200000.0
2009-05-28 19:51:00,0.87575,0.87575,0.8754,0.87545,382700000.0
2009-05-28 19:52:00,0.87545,0.8756,0.87545,0.87555,259800000.0
2009-05-28 19:53:00,0.87555,0.87555,0.8754,0.8755,209400000.0
2009-05-28 19:54:00,0.8755,0.8757,0.87545,0.8757,279800000.0
2009-05-28 19:55:00,0.8757,0.87575,0.87545,0.87555,215500000.0
2009-05-28 19:56:00,0.8755,0.87585,0.8755,0.8758,356500000.0
2009-05-28 19:57:00,0.8758,0.8758,0.8756,0.87575,441400000.0
2009-05-28 19:58:00,0.87575,0.87575,0.87555,0.87565,262000000.0
2009-05-28 19:59:00,0.87565,0.87575,0.87555,0.87555,238600000.0
2009-05-28 20:00:00,0.87555,0.87555,0.8753,0.87535,123400000.0
2009-05-28 20:01:00,0.87535,0.87535,0.87515,0.87515,149000000.0
2009-05-28 20:02:00,0.87515,0.87555,0.87515,0.87545,214200000.0
2009-05-28 20:03:00,0.87545,0.87545,0.87525,0.87535,133200000.0
2009-05-28 20:04:00,0.8753,0.87545,0.87525,0.87525,180200000.0
2009-05-28 20:05:00,0.87525,0.8754,0.8751,0.87515,203200000.0
2009-05-28 20:06:00,0.8751,0.8752,0.87495,0.8751,498000000.0
2009-05-28 20:07:00,0.8751,0.8753,0.8751,0.8753,303400000.0
2009-05-28 20:08:00,0.87525,0.8753,0.8752,0.8753,80000000.0
2009-05-28 20:09:00,0.8753,0.87535,0.87525,0.87535,131800000.0
2009-05-28 20:10:00,0.87535,0.87535,0.87525,0.87525,253800000.0
2009-05-28 20:11:00,0.8753,0.8755,0.87525,0.8753,282800000.0
2009-05-28 20:12:00,0.8753,0.87545,0.8753,0.8754,156400000.0
2009-05-28 20:13:00,0.8754,0.8755,0.87525,0.8753,197800000.0
2009-05-28 20:14:00,0.8753,0.87545,0.8749,0.8749,337300000.0
2009-05-28 20:15:00,0.8749,0.8751,0.87455,0.87465,412800000.0
2009-05-28 20:16:00,0.87465,0.8748,0.8745,0.87465,254200000.0
2009-05-28 20:17:00,0.8747,0.8747,0.87445,0.8746,187500000.0
2009-05-28 20:18:00,0.8746,0.8747,0.8746,0.8746,108200000.0
2009-05-28 20:19:00,0.87455,0.8747,0.8744,0.8746,368200000.0
2009-05-28 20:20:00,0.8746,0.8747,0.87435,0.87445,165600000.0
2009-05-28 20:21:00,0.8745,0.8746,0.87445,0.87455,124600000.0
2009-05-28 20:22:00,0.87455,0.8746,0.8743,0.87435,244900000.0
2009-05-28 20:23:00,0.8744,0.87455,0.8743,0.8743,279800000.0
2009-05-28 20:24:00,0.8743,0.87455,0.8743,0.87445,152600000.0
2009-05-28 20:25:00,0.8744,0.8746,0.8744,0.8744,120200000.0
2009-05-28 20:26:00,0.87435,0.87455,0.8743,0.8744,172200000.0
2009-05-28 20:27:00,0.8744,0.87455,0.8744,0.87445,134000000.0
2009-05-28 20:28:00,0.87445,0.87445,0.87435,0.8744,110400000.0
2009-05-28 20:29:00,0.8744,0.8746,0.8744,0.87455,120400000.0
2009-05-28 20:30:00,0.87455,0.8746,0.8745,0.8746,71400000.0
2009-05-28 20:31:00,0.87455,0.87455,0.87445,0.8745,46200000.0
2009-05-28 20:32:00,0.87455,0.8746,0.87435,0.87455,171000000.0
2009-05-28 20:33:00,0.87455,0.87465,0.8744,0.8746,132000000.0
2009-05-28 20:34:00,0.87465,0.8747,0.87455,0.87465,177200000.0
2009-05-28 20:35:00,0.8747,0.87485,0.8747,0.8748,99200000.0
2009-05-28 20:36:00,0.87475,0.87485,0.87475,0.8748,194200000.0
2009-05-28 20:37:00,0.8748,0.87485,0.8748,0.8748,129000000.0
2009-05-28 20:38:00,0.8748,0.87485,0.8748,0.8748,125200000.0
2009-05-28 20:39:00,0.8748,0.87485,0.8748,0.8748,92000000.0
2009-05-28 20:40:00,0.8748,0.8748,0.8746,0.87465,124800000.0
2009-05-28 20:41:00,0.87465,0.8747,0.8746,0.8746,148200000.0
2009-05-28 20:42:00,0.8746,0.87465,0.8746,0.8746,216800000.0
2009-05-28 20:43:00,0.8746,0.87485,0.8745,0.87455,192200000.0
2009-05-28 20:44:00,0.8746,0.87475,0.87455,0.8747,183000000.0
2009-05-28 20:45:00,0.87465,0.87475,0.8746,0.87465,392800000.0
2009-05-28 20:46:00,0.87465,0.8749,0.87465,0.8748,136000000.0
2009-05-28 20:47:00,0.8748,0.8751,0.8748,0.87505,112600000.0
2009-05-28 20:48:00,0.87505,0.87505,0.87505,0.87505,42000000.0
2009-05-28 20:49:00,0.87505,0.87505,0.875,0.875,78200000.0
2009-05-28 20:50:00,0.875,0.8751,0.875,0.87505,161200000.0
2009-05-28 20:51:00,0.87505,0.8751,0.87505,0.87505,94800000.0
2009-05-28 20:52:00,0.87505,0.87505,0.875,0.87505,115800000.0
2009-05-28 20:53:00,0.87505,0.87515,0.87505,0.87515,65400000.0
2009-05-28 20:54:00,0.87515,0.87535,0.87515,0.8753,99600000.0
2009-05-28 20:55:00,0.87535,0.87535,0.87525,0.8753,101000000.0
2009-05-28 20:56:00,0.8753,0.8753,0.87525,0.87525,80200000.0
2009-05-28 20:57:00,0.87525,0.87535,0.87525,0.8753,169200000.0
2009-05-28 20:58:00,0.8753,0.87535,0.8753,0.8753,114200000.0
2009-05-28 20:59:00,0.87535,0.87535,0.8752,0.8752,177400000.0
2009-05-28 21:00:00,0.8752,0.8753,0.8751,0.87525,220800000.0
2009-05-28 21:01:00,0.8752,0.87525,0.87515,0.8752,106799999.0
2009-05-28 21:02:00,0.8752,0.8753,0.8748,0.8748,104800000.0
2009-05-28 21:03:00,0.8748,0.87515,0.8748,0.87505,122000000.0
2009-05-28 21:04:00,0.87505,0.87515,0.875,0.87515,65000000.0
2009-05-28 21:05:00,0.87515,0.87515,0.8751,0.8751,28600000.0
2009-05-28 21:06:00,0.8751,0.87515,0.87505,0.8751,161000000.0
2009-05-28 21:07:00,0.8751,0.87515,0.87505,0.87505,108800000.0
2009-05-28 21:08:00,0.8751,0.8752,0.87505,0.87515,189600000.0
2009-05-28 21:09:00,0.87515,0.87515,0.8751,0.87515,83900000.0
2009-05-28 21:10:00,0.8751,0.8753,0.87505,0.8753,137600000.0
2009-05-28 21:11:00,0.8753,0.8754,0.8746,0.87465,306800000.0
2009-05-28 21:12:00,0.87465,0.87505,0.8746,0.87495,229900000.0
2009-05-28 21:13:00,0.8749,0.8751,0.87485,0.8749,138000000.0
2009-05-28 21:14:00,0.8748,0.87485,0.8746,0.87485,165400000.0
2009-05-28 21:15:00,0.87485,0.87485,0.87435,0.87435,165200000.0
2009-05-28 21:16:00,0.87435,0.87465,0.87415,0.87435,346400000.0
2009-05-28 21:17:00,0.8744,0.8746,0.87435,0.8744,233800000.0
2009-05-28 21:18:00,0.87445,0.87465,0.8744,0.8745,289400000.0
2009-05-28 21:19:00,0.8745,0.87475,0.8745,0.87465,169000000.0
2009-05-28 21:20:00,0.87465,0.8748,0.87455,0.8746,278600000.0
2009-05-28 21:21:00,0.8746,0.87465,0.87445,0.87445,378200007.0
2009-05-28 21:22:00,0.87445,0.87465,0.87445,0.87455,236600004.0
2009-05-28 21:23:00,0.87455,0.87465,0.8745,0.8745,54200000.0
2009-05-28 21:24:00,0.8745,0.8745,0.8742,0.8743,456199999.0
2009-05-28 21:25:00,0.8743,0.8744,0.8743,0.8744,127200000.0
2009-05-28 21:26:00,0.8744,0.8746,0.87435,0.8746,116600000.0
2009-05-28 21:27:00,0.8745,0.8746,0.8743,0.8746,257800000.0
2009-05-28 21:28:00,0.8746,0.8748,0.87445,0.8747,321200000.0
2009-05-28 21:29:00,0.8747,0.8748,0.87455,0.8747,310600001.0
2009-05-28 21:30:00,0.8747,0.8747,0.8745,0.8745,77800000.0
2009-05-28 21:31:00,0.8745,0.8746,0.8745,0.8746,34000000.0
2009-05-28 21:32:00,0.87455,0.8749,0.87455,0.8748,187400001.0
2009-05-28 21:33:00,0.8748,0.875,0.8748,0.87485,319399999.0
2009-05-28 21:34:00,0.87485,0.87485,0.8746,0.8747,212200000.0
2009-05-28 21:35:00,0.8747,0.87475,0.87455,0.8747,195200000.0
2009-05-28 21:36:00,0.8747,0.87485,0.87455,0.87465,290400000.0
2009-05-28 21:37:00,0.87465,0.8747,0.87455,0.87455,186600000.0
2009-05-28 21:38:00,0.87455,0.87475,0.87445,0.87465,242600000.0
2009-05-28 21:39:00,0.87465,0.8747,0.87465,0.8747,52200000.0
2009-05-28 21:40:00,0.8747,0.8748,0.87445,0.8746,258300000.0
2009-05-28 21:41:00,0.8746,0.8748,0.87455,0.8747,360600000.0
2009-05-28 21:42:00,0.87475,0.8748,0.8746,0.87465,160600000.0
2009-05-28 21:43:00,0.87465,0.87475,0.8746,0.8747,78600000.0
2009-05-28 21:44:00,0.87465,0.8747,0.8746,0.87465,67600000.0
2009-05-28 21:45:00,0.87465,0.8747,0.8746,0.8746,232000000.0
2009-05-28 21:46:00,0.8746,0.8748,0.8746,0.87475,157600000.0
2009-05-28 21:47:00,0.8747,0.87475,0.8747,0.8747,46500000.0
2009-05-28 21:48:00,0.87465,0.8747,0.8745,0.8746,158000000.0
2009-05-28 21:49:00,0.8746,0.87475,0.8745,0.8747,147800000.0
2009-05-28 21:50:00,0.8747,0.8747,0.87455,0.8746,104200000.0
2009-05-28 21:51:00,0.8747,0.8747,0.8746,0.87465,118400000.0
2009-05-28 21:52:00,0.8747,0.87475,0.87455,0.87455,149800000.0
2009-05-28 21:53:00,0.87455,0.87465,0.87445,0.8746,200600000.0
2009-05-28 21:54:00,0.8746,0.87465,0.87435,0.87435,240200000.0
2009-05-28 21:55:00,0.8744,0.8744,0.874,0.8741,376000000.0
2009-05-28 21:56:00,0.8742,0.87445,0.87415,0.8744,355600000.0
2009-05-28 21:57:00,0.87445,0.87465,0.8744,0.87455,409800000.0
2009-05-28 21:58:00,0.8745,0.87475,0.8745,0.87475,73200000.0
2009-05-28 21:59:00,0.87475,0.87505,0.8745,0.87465,510399999.0
2009-05-28 22:00:00,0.8747,0.8747,0.87435,0.87445,204600000.0
2009-05-28 22:01:00,0.87445,0.87465,0.8744,0.8745,97400000.0
2009-05-28 22:02:00,0.8745,0.8745,0.87445,0.87445,43000000.0
2009-05-28 22:03:00,0.87445,0.87445,0.8744,0.8744,13000000.0
2009-05-28 22:04:00,0.87445,0.8745,0.8744,0.8745,124400000.0
2009-05-28 22:05:00,0.87455,0.87465,0.87445,0.87445,106800000.0
2009-05-28 22:06:00,0.87445,0.8745,0.8744,0.8744,80200000.0
2009-05-28 22:07:00,0.8744,0.87455,0.8744,0.87445,70400000.0
2009-05-28 22:08:00,0.87445,0.8745,0.8744,0.8744,148000000.0
2009-05-28 22:09:00,0.87445,0.87455,0.87435,0.8745,117600000.0
2009-05-28 22:10:00,0.87445,0.87455,0.87445,0.87445,95000000.0
2009-05-28 22:11:00,0.87445,0.87465,0.87445,0.87465,33000000.0
2009-05-28 22:12:00,0.8747,0.87485,0.87465,0.87475,226800000.0
2009-05-28 22:13:00,0.8747,0.8747,0.87455,0.87455,70200000.0
2009-05-28 22:14:00,0.87455,0.8748,0.87455,0.8748,154200000.0
2009-05-28 22:15:00,0.87475,0.8748,0.87465,0.87475,167100000.0
2009-05-28 22:16:00,0.87475,0.87475,0.87455,0.8746,233800000.0
2009-05-28 22:17:00,0.8746,0.8746,0.87445,0.87455,44400000.0
2009-05-28 22:18:00,0.8745,0.87455,0.8745,0.8745,10000000.0
2009-05-28 22:19:00,0.87455,0.87455,0.87455,0.87455,3200000.0
2009-05-28 22:20:00,0.8746,0.8746,0.87445,0.87445,31200000.0
2009-05-28 22:21:00,0.87445,0.87455,0.87445,0.87455,10800000.0
2009-05-28 22:22:00,0.87455,0.87455,0.8745,0.8745,15400000.0
2009-05-28 22:23:00,0.8745,0.8749,0.8745,0.8748,90800000.0
2009-05-28 22:24:00,0.8748,0.87495,0.8748,0.8749,28600000.0
2009-05-28 22:25:00,0.87485,0.8749,0.87475,0.8749,42400000.0
2009-05-28 22:26:00,0.87485,0.87495,0.87485,0.87495,24800000.0
2009-05-28 22:27:00,0.87495,0.87495,0.8746,0.8746,111600000.0
2009-05-28 22:28:00,0.8746,0.8748,0.8746,0.87475,11000000.0
2009-05-28 22:29:00,0.8748,0.87495,0.87475,0.8749,121800000.0
2009-05-28 22:30:00,0.87485,0.87485,0.8747,0.8747,62400000.0
2009-05-28 22:31:00,0.87475,0.8748,0.8747,0.8748,6200000.0
2009-05-28 22:32:00,0.87485,0.87485,0.8747,0.8747,15800000.0
2009-05-28 22:33:00,0.87475,0.87475,0.8746,0.87465,54000000.0
2009-05-28 22:34:00,0.8747,0.8749,0.87465,0.87475,196700000.0
2009-05-28 22:35:00,0.87475,0.87485,0.87465,0.87475,238800000.0
2009-05-28 22:36:00,0.8748,0.8749,0.8747,0.87475,81600000.0
2009-05-28 22:37:00,0.87475,0.8748,0.87465,0.87475,111000000.0
2009-05-28 22:38:00,0.87475,0.8748,0.8747,0.8747,57000000.0
2009-05-28 22:39:00,0.87475,0.87485,0.8747,0.87485,188200000.0
2009-05-28 22:40:00,0.8748,0.87485,0.87465,0.8747,253900000.0
2009-05-28 22:41:00,0.8746,0.87475,0.8746,0.8747,50200000.0
2009-05-28 22:42:00,0.8747,0.8747,0.8746,0.8746,7200000.0
2009-05-28 22:43:00,0.87455,0.87465,0.87455,0.87465,20800000.0
2009-05-28 22:44:00,0.8746,0.8746,0.87455,0.87455,7000000.0
2009-05-28 22:45:00,0.8745,0.8746,0.87445,0.8746,98400000.0
2009-05-28 22:46:00,0.87455,0.8746,0.87455,0.87455,16800000.0
2009-05-28 22:47:00,0.87455,0.8746,0.8745,0.8745,12000000.0
2009-05-28 22:48:00,0.8745,0.8745,0.87435,0.87445,37100000.0
2009-05-28 22:49:00,0.87445,0.8745,0.87435,0.87445,15400000.0
2009-05-28 22:50:00,0.8745,0.87455,0.87435,0.87455,70200000.0
2009-05-28 22:51:00,0.8745,0.87455,0.8744,0.8744,32000000.0
2009-05-28 22:52:00,0.8744,0.8745,0.8744,0.87445,34200000.0
2009-05-28 22:53:00,0.8744,0.87445,0.8744,0.8744,7000000.0
2009-05-28 22:54:00,0.8744,0.8745,0.87435,0.8745,84800001.0
2009-05-28 22:55:00,0.87445,0.87445,0.87445,0.87445,2000000.0
2009-05-28 22:56:00,0.8744,0.87445,0.87425,0.87435,63400000.0
2009-05-28 22:57:00,0.87435,0.87445,0.8742,0.8743,59000000.0
2009-05-28 22:58:00,0.87425,0.8747,0.87425,0.8746,122200000.0
2009-05-28 22:59:00,0.8746,0.8746,0.8744,0.87445,57400000.0
2009-05-28 23:00:00,0.87435,0.87435,0.87415,0.8743,11600000.0
2009-05-28 23:01:00,0.87395,0.87437,0.87385,0.8742,35200000.0
2009-05-28 23:02:00,0.8742,0.87425,0.8742,0.8742,10000000.0
2009-05-28 23:03:00,0.8742,0.87435,0.8742,0.87435,35000000.0
2009-05-28 23:04:00,0.87435,0.8744,0.8742,0.87435,49600000.0
2009-05-28 23:05:00,0.8745,0.8745,0.87435,0.87445,33200000.0
2009-05-28 23:06:00,0.87445,0.87445,0.87415,0.8744,17000000.0
2009-05-28 23:07:00,0.8744,0.8744,0.87435,0.8744,8000000.0
2009-05-28 23:08:00,0.87425,0.8745,0.8742,0.87425,52600000.0
2009-05-28 23:09:00,0.87425,0.87445,0.87415,0.87445,24600000.0
2009-05-28 23:10:00,0.8745,0.8745,0.87445,0.8745,16000000.0
2009-05-28 23:11:00,0.8745,0.8745,0.8742,0.8742,9200000.0
2009-05-28 23:12:00,0.8742,0.8742,0.8741,0.8742,9600000.0
2009-05-28 23:13:00,0.8742,0.87425,0.87415,0.87425,5800000.0
2009-05-28 23:14:00,0.87425,0.87425,0.87415,0.87415,2400000.0
2009-05-28 23:15:00,0.87415,0.87415,0.874,0.874,11400000.0
2009-05-28 23:16:00,0.87405,0.8741,0.874,0.8741,20600000.0
2009-05-28 23:17:00,0.8741,0.87425,0.8741,0.8742,17800000.0
2009-05-28 23:18:00,0.8742,0.8742,0.87405,0.8742,37800000.0
2009-05-28 23:19:00,0.8742,0.8742,0.87415,0.87415,15600000.0
2009-05-28 23:20:00,0.87415,0.8742,0.87415,0.8742,10200000.0
2009-05-28 23:21:00,0.8742,0.8742,0.8741,0.87415,27200000.0
2009-05-28 23:22:00,0.8741,0.8741,0.87372,0.87372,38600000.0
2009-05-28 23:23:00,0.8741,0.8741,0.8741,0.8741,8600000.0
2009-05-28 23:24:00,0.8741,0.87415,0.8741,0.87415,9000000.0
2009-05-28 23:25:00,0.87415,0.87415,0.8741,0.87415,46600000.0
2009-05-28 23:26:00,0.87415,0.87415,0.874,0.874,68800000.0
2009-05-28 23:27:00,0.8741,0.87415,0.87405,0.87415,8000000.0
2009-05-28 23:28:00,0.8741,0.8743,0.87405,0.8743,35600000.0
2009-05-28 23:29:00,0.8743,0.87445,0.8743,0.8744,55000000.0
2009-05-28 23:30:00,0.8744,0.87445,0.8742,0.8742,74400000.0
2009-05-28 23:31:00,0.8742,0.8743,0.8741,0.8743,37200000.0
2009-05-28 23:32:00,0.87425,0.87445,0.8741,0.8744,139600000.0
2009-05-28 23:33:00,0.8744,0.8744,0.87435,0.87435,18000000.0
2009-05-28 23:34:00,0.87445,0.87455,0.8744,0.87455,67600000.0
2009-05-28 23:35:00,0.8745,0.8745,0.87445,0.87445,59400000.0
2009-05-28 23:36:00,0.8745,0.87455,0.8745,0.8745,20200000.0
2009-05-28 23:37:00,0.8745,0.87455,0.8745,0.87455,28000000.0
2009-05-28 23:38:00,0.87455,0.8747,0.8745,0.8745,64000000.0
2009-05-28 23:39:00,0.8745,0.87455,0.87445,0.87445,44800000.0
2009-05-28 23:40:00,0.87445,0.8745,0.87435,0.8744,34500000.0
2009-05-28 23:41:00,0.87445,0.87455,0.87425,0.8743,134499999.0
2009-05-28 23:42:00,0.8743,0.8744,0.8742,0.87435,38000000.0
2009-05-28 23:43:00,0.87435,0.8745,0.87435,0.8744,28400000.0
2009-05-28 23:44:00,0.87445,0.87465,0.87445,0.87455,13200000.0
2009-05-28 23:45:00,0.8745,0.8745,0.8744,0.8745,42300000.0
2009-05-28 23:46:00,0.87455,0.87475,0.87445,0.87475,48900000.0
2009-05-28 23:47:00,0.8747,0.87475,0.8744,0.8745,53700000.0
2009-05-28 23:48:00,0.8744,0.8744,0.8744,0.8744,2400000.0
2009-05-28 23:49:00,0.8745,0.87455,0.8745,0.87455,4000000.0
2009-05-28 23:50:00,0.8745,0.8746,0.87445,0.87445,29600000.0
2009-05-28 23:51:00,0.87445,0.8746,0.8744,0.8746,26800000.0
2009-05-28 23:52:00,0.87445,0.8746,0.8744,0.8746,20800000.0
2009-05-28 23:53:00,0.87402,0.87431,0.87402,0.87431,141400000.0
2009-05-28 23:54:00,0.87465,0.87465,0.87435,0.8745,26000000.0
2009-05-28 23:55:00,0.87445,0.87455,0.8744,0.8744,33200000.0
2009-05-28 23:56:00,0.8744,0.87445,0.8744,0.87445,7000000.0
2009-05-28 23:57:00,0.87445,0.87445,0.87445,0.87445,15200000.0
2009-05-28 23:58:00,0.87445,0.87455,0.87445,0.87455,24000000.0
2009-05-28 23:59:00,0.87445,0.87455,0.87445,0.87445,14000000.0
2009-05-29 00:00:00,0.87445,0.87455,0.8744,0.87455,55200000.0
2009-05-29 00:01:00,0.8745,0.8745,0.8745,0.8745,1700000.0
2009-05-29 00:02:00,0.87455,0.87465,0.87455,0.87455,9400000.0
2009-05-29 00:03:00,0.8746,0.8746,0.87455,0.8746,9600000.0
2009-05-29 00:04:00,0.87455,0.87455,0.87445,0.8745,14000000.0
2009-05-29 00:05:00,0.8746,0.8746,0.8745,0.8745,19600000.0
2009-05-29 00:06:00,0.87455,0.87455,0.87445,0.8745,31000000.0
2009-05-29 00:07:00,0.8745,0.8745,0.8745,0.8745,12400000.0
2009-05-29 00:08:00,0.87445,0.8746,0.87445,0.87455,104400000.0
2009-05-29 00:09:00,0.8745,0.8746,0.87445,0.87455,60200000.0
2009-05-29 00:10:00,0.8745,0.8746,0.87445,0.87455,101200000.0
2009-05-29 00:11:00,0.87427,0.87442,0.87413,0.87413,148400000.0
2009-05-29 00:12:00,0.8745,0.8745,0.8745,0.8745,2600000.0
2009-05-29 00:13:00,0.8745,0.87455,0.8745,0.87455,20200000.0
2009-05-29 00:14:00,0.87455,0.8746,0.87455,0.8746,33800000.0
2009-05-29 00:15:00,0.8746,0.8746,0.8746,0.8746,1600000.0
2009-05-29 00:16:00,0.87433,0.87444,0.87422,0.87422,106200000.0
2009-05-29 00:17:00,0.87455,0.87455,0.87455,0.87455,2600000.0
2009-05-29 00:18:00,0.8746,0.8746,0.87445,0.8745,20200000.0
2009-05-29 00:19:00,0.8745,0.8745,0.87445,0.87445,9600000.0
2009-05-29 00:20:00,0.8744,0.87445,0.87435,0.8744,15200000.0
2009-05-29 00:21:00,0.87392,0.87426,0.87392,0.87395,101400000.0
2009-05-29 00:22:00,0.87435,0.87435,0.8742,0.87425,32400000.0
2009-05-29 00:23:00,0.8742,0.8742,0.8742,0.8742,2600000.0
2009-05-29 00:24:00,0.8742,0.87425,0.8742,0.87425,8200000.0
2009-05-29 00:25:00,0.87425,0.8743,0.8742,0.8742,16200000.0
2009-05-29 00:26:00,0.8742,0.87425,0.8742,0.87425,4800000.0
2009-05-29 00:27:00,0.87415,0.87415,0.87415,0.87415,4000000.0
2009-05-29 00:28:00,0.8742,0.87425,0.8742,0.87425,14000000.0
2009-05-29 00:29:00,0.87425,0.8744,0.87425,0.8744,23200000.0
2009-05-29 00:30:00,0.8744,0.8744,0.87415,0.8744,8000000.0
2009-05-29 00:31:00,0.87435,0.87455,0.87435,0.87455,4000000.0
2009-05-29 00:32:00,0.87442,0.87451,0.87434,0.87436,135800000.0
2009-05-29 00:33:00,0.87435,0.87435,0.87435,0.87435,1400000.0
2009-05-29 00:34:00,0.8743,0.8743,0.87425,0.87425,12000000.0
2009-05-29 00:35:00,0.8742,0.8743,0.8742,0.87425,11000000.0
2009-05-29 00:36:00,0.8742,0.8742,0.8742,0.8742,8400000.0
2009-05-29 00:37:00,0.87425,0.87425,0.87425,0.87425,1600000.0
2009-05-29 00:38:00,0.8742,0.8742,0.8742,0.8742,7000000.0
2009-05-29 00:39:00,0.87389,0.87414,0.87389,0.87414,120600000.0
2009-05-29 00:40:00,0.8742,0.87425,0.8742,0.87425,15200000.0
2009-05-29 00:41:00,0.8742,0.87425,0.8742,0.87425,3200000.0
2009-05-29 00:42:00,0.8738,0.8741,0.8738,0.87403,131200000.0
2009-05-29 00:43:00,0.87415,0.8742,0.87415,0.87415,23400000.0
2009-05-29 00:44:00,0.8741,0.87415,0.8741,0.87415,33000000.0
2009-05-29 00:45:00,0.87415,0.87415,0.87415,0.87415,7200000.0
2009-05-29 00:46:00,0.8741,0.87413,0.87403,0.87405,86900000.0
2009-05-29 00:47:00,0.87415,0.8742,0.87415,0.8742,31000000.0
2009-05-29 00:48:00,0.87415,0.87415,0.87415,0.87415,3200000.0
2009-05-29 00:49:00,0.87415,0.87415,0.87415,0.87415,1600000.0
2009-05-29 00:50:00,0.87415,0.8742,0.8741,0.8741,23600000.0
2009-05-29 00:51:00,0.87415,0.8742,0.87405,0.8742,56200000.0
2009-05-29 00:52:00,0.8742,0.8742,0.87415,0.87415,6400000.0
2009-05-29 00:53:00,0.87415,0.87415,0.87415,0.87415,3000000.0
2009-05-29 00:54:00,0.87415,0.87415,0.87405,0.8741,17400000.0
2009-05-29 00:55:00,0.8741,0.87425,0.8741,0.87425,4800000.0
2009-05-29 00:56:00,0.87425,0.87425,0.8742,0.87425,4800000.0
2009-05-29 00:57:00,0.87415,0.87415,0.8741,0.8741,6800000.0
2009-05-29 00:58:00,0.8741,0.87415,0.8741,0.87415,7400000.0
2009-05-29 00:59:00,0.87415,0.8743,0.87405,0.8743,13600000.0
2009-05-29 01:00:00,0.8743,0.8743,0.87415,0.8742,14200000.0
2009-05-29 01:01:00,0.87425,0.87425,0.87425,0.87425,1600000.0
2009-05-29 01:02:00,0.87425,0.87425,0.87415,0.87415,8000000.0
2009-05-29 01:03:00,0.87415,0.87415,0.87415,0.87415,3200000.0
2009-05-29 01:04:00,0.87415,0.8742,0.874,0.874,42600000.0
2009-05-29 01:05:00,0.8741,0.87435,0.8741,0.87435,23100000.0
2009-05-29 01:06:00,0.87445,0.8747,0.87445,0.87455,89400000.0
2009-05-29 01:07:00,0.87455,0.87455,0.8742,0.8743,104600000.0
2009-05-29 01:08:00,0.87425,0.87435,0.87425,0.87435,14400000.0
2009-05-29 01:09:00,0.8743,0.87435,0.8743,0.8743,16600000.0
2009-05-29 01:10:00,0.8743,0.8744,0.8743,0.8744,14200000.0
2009-05-29 01:11:00,0.87445,0.87445,0.8744,0.87445,19000000.0
2009-05-29 01:12:00,0.8745,0.8746,0.8745,0.8745,8600000.0
2009-05-29 01:13:00,0.8745,0.8746,0.8744,0.87445,170200000.0
2009-05-29 01:14:00,0.87445,0.87445,0.87445,0.87445,2200000.0
2009-05-29 01:15:00,0.87445,0.87455,0.8744,0.87445,159600000.0
2009-05-29 01:16:00,0.8744,0.87445,0.8744,0.87445,24600000.0
2009-05-29 01:17:00,0.87445,0.87455,0.87445,0.87445,101400000.0
2009-05-29 01:18:00,0.8745,0.87455,0.87435,0.8744,35600000.0
2009-05-29 01:19:00,0.8744,0.8744,0.87435,0.87435,32600000.0
2009-05-29 01:20:00,0.87435,0.8744,0.87435,0.87435,14000000.0
2009-05-29 01:21:00,0.8743,0.87435,0.87425,0.87435,29600000.0
2009-05-29 01:22:00,0.87435,0.8744,0.87435,0.87435,13800000.0
2009-05-29 01:23:00,0.87435,0.8744,0.8743,0.8744,85800000.0
2009-05-29 01:24:00,0.8744,0.8744,0.8744,0.8744,4200000.0
2009-05-29 01:25:00,0.8744,0.87455,0.8744,0.87445,58000000.0
2009-05-29 01:26:00,0.8744,0.87455,0.8744,0.8745,76600000.0
2009-05-29 01:27:00,0.87455,0.87455,0.87445,0.8745,34900000.0
2009-05-29 01:28:00,0.8745,0.8745,0.8744,0.8745,14200000.0
2009-05-29 01:29:00,0.8745,0.8745,0.8744,0.8745,16600000.0
2009-05-29 01:30:00,0.8745,0.8745,0.8744,0.8745,45800000.0
2009-05-29 01:31:00,0.87455,0.8747,0.87435,0.8746,291000000.0
2009-05-29 01:32:00,0.8746,0.8746,0.87435,0.8745,73300000.0
2009-05-29 01:33:00,0.87455,0.8747,0.8744,0.8745,30000000.0
2009-05-29 01:34:00,0.87445,0.87465,0.87445,0.87465,24600000.0
2009-05-29 01:35:00,0.8748,0.8748,0.87465,0.87475,28600000.0
2009-05-29 01:36:00,0.8748,0.8748,0.8747,0.8748,14200000.0
2009-05-29 01:37:00,0.8748,0.8749,0.8746,0.87475,72200000.0
2009-05-29 01:38:00,0.87465,0.8747,0.8744,0.8747,46800000.0
2009-05-29 01:39:00,0.8747,0.8747,0.8745,0.8745,27200000.0
2009-05-29 01:40:00,0.8745,0.8747,0.8745,0.8745,40700000.0
2009-05-29 01:41:00,0.87455,0.8746,0.8745,0.8745,24400000.0
2009-05-29 01:42:00,0.87445,0.8746,0.87435,0.87435,22400000.0
2009-05-29 01:43:00,0.8744,0.875,0.8744,0.87465,54000000.0
2009-05-29 01:44:00,0.87465,0.8747,0.8746,0.87465,60600000.0
2009-05-29 01:45:00,0.87465,0.87465,0.87465,0.87465,14200000.0
2009-05-29 01:46:00,0.87465,0.87465,0.87465,0.87465,1600000.0
2009-05-29 01:47:00,0.8746,0.87465,0.8746,0.87465,8000000.0
2009-05-29 01:48:00,0.87455,0.87475,0.87455,0.87475,17400000.0
2009-05-29 01:49:00,0.8748,0.87485,0.8748,0.87485,9600000.0
2009-05-29 01:50:00,0.87485,0.8751,0.87485,0.875,42500000.0
2009-05-29 01:51:00,0.875,0.87505,0.87485,0.87485,19600000.0
2009-05-29 01:52:00,0.87485,0.8749,0.8748,0.87485,29400000.0
2009-05-29 01:53:00,0.87485,0.87485,0.8748,0.8748,14400000.0
2009-05-29 01:54:00,0.87485,0.875,0.87485,0.875,20800000.0
2009-05-29 01:55:00,0.87495,0.87495,0.87445,0.87445,46600000.0
2009-05-29 01:56:00,0.8745,0.87455,0.87435,0.87435,30400000.0
2009-05-29 01:57:00,0.87435,0.8744,0.8743,0.87435,19200000.0
2009-05-29 01:58:00,0.87422,0.87422,0.87394,0.87399,125200000.0
2009-05-29 01:59:00,0.87435,0.8744,0.87435,0.8744,3200000.0
2009-05-29 02:00:00,0.87435,0.8745,0.87435,0.87445,61400000.0
2009-05-29 02:01:00,0.87445,0.87445,0.8743,0.8743,39000000.0
2009-05-29 02:02:00,0.87435,0.8744,0.87435,0.87435,41000000.0
2009-05-29 02:03:00,0.87435,0.87435,0.8743,0.87435,49600000.0
2009-05-29 02:04:00,0.8744,0.8744,0.8743,0.8744,94400000.0
2009-05-29 02:05:00,0.87445,0.87445,0.87445,0.87445,3200000.0
2009-05-29 02:06:00,0.8744,0.87445,0.8744,0.87445,2600000.0
2009-05-29 02:07:00,0.8745,0.87455,0.8745,0.8745,40200000.0
2009-05-29 02:08:00,0.87455,0.8747,0.87455,0.8747,42600000.0
2009-05-29 02:09:00,0.8747,0.8747,0.8744,0.87445,43200000.0
2009-05-29 02:10:00,0.8744,0.87445,0.8744,0.87445,4800000.0
2009-05-29 02:11:00,0.87445,0.8745,0.8743,0.87445,63000000.0
2009-05-29 02:12:00,0.87445,0.87455,0.8744,0.87455,49600000.0
2009-05-29 02:13:00,0.8745,0.8746,0.8744,0.8746,49200000.0
2009-05-29 02:14:00,0.8746,0.87475,0.8745,0.87475,122200000.0
2009-05-29 02:15:00,0.87475,0.87485,0.87445,0.87445,302400000.0
2009-05-29 02:16:00,0.87445,0.87445,0.8742,0.8742,45800000.0
2009-05-29 02:17:00,0.8742,0.87435,0.87415,0.87415,126400000.0
2009-05-29 02:18:00,0.87415,0.87425,0.87415,0.87425,52600000.0
2009-05-29 02:19:00,0.87425,0.8744,0.8742,0.8744,70200000.0
2009-05-29 02:20:00,0.8743,0.8744,0.8743,0.87435,34200000.0
2009-05-29 02:21:00,0.87435,0.8745,0.8743,0.87445,102600000.0
2009-05-29 02:22:00,0.87445,0.87445,0.8743,0.8744,64000000.0
2009-05-29 02:23:00,0.87445,0.8745,0.87445,0.8745,26400000.0
2009-05-29 02:24:00,0.8745,0.8745,0.87445,0.8745,58400000.0
2009-05-29 02:25:00,0.8745,0.8746,0.87445,0.8745,70900000.0
2009-05-29 02:26:00,0.87445,0.8746,0.8744,0.87445,159500000.0
2009-05-29 02:27:00,0.8745,0.8746,0.8744,0.8746,126400000.0
2009-05-29 02:28:00,0.8745,0.87465,0.87445,0.87455,37300000.0
2009-05-29 02:29:00,0.8745,0.8745,0.8745,0.8745,1600000.0
2009-05-29 02:30:00,0.87455,0.8746,0.87435,0.8746,43200000.0
2009-05-29 02:31:00,0.8746,0.8746,0.87435,0.8744,60200000.0
2009-05-29 02:32:00,0.8744,0.87455,0.87435,0.8744,35000000.0
2009-05-29 02:33:00,0.8744,0.87445,0.8743,0.8743,20800000.0
2009-05-29 02:34:00,0.87435,0.8744,0.87435,0.8744,4800000.0
2009-05-29 02:35:00,0.87445,0.8745,0.8744,0.8745,15400000.0
2009-05-29 02:36:00,0.8745,0.8745,0.87435,0.8744,121000000.0
2009-05-29 02:37:00,0.8744,0.8745,0.8744,0.8744,142200000.0
2009-05-29 02:38:00,0.87445,0.87465,0.87445,0.8746,158100000.0
2009-05-29 02:39:00,0.87465,0.8747,0.8745,0.8745,192000000.0
2009-05-29 02:40:00,0.87455,0.87455,0.87445,0.8745,38600000.0
2009-05-29 02:41:00,0.8745,0.8746,0.87445,0.8746,95400000.0
2009-05-29 02:42:00,0.87465,0.8747,0.8745,0.8745,43900000.0
2009-05-29 02:43:00,0.87465,0.87475,0.8745,0.8746,87000000.0
2009-05-29 02:44:00,0.87465,0.8748,0.8745,0.8747,91800000.0
2009-05-29 02:45:00,0.87475,0.8748,0.87445,0.87465,75300000.0
2009-05-29 02:46:00,0.8746,0.87465,0.87415,0.8742,72800000.0
2009-05-29 02:47:00,0.8742,0.87425,0.8742,0.87425,9600000.0
2009-05-29 02:48:00,0.8743,0.87435,0.87425,0.8743,27800000.0
2009-05-29 02:49:00,0.8743,0.87455,0.8742,0.87455,94800000.0
2009-05-29 02:50:00,0.8744,0.87465,0.8743,0.8746,160000000.0
2009-05-29 02:51:00,0.8747,0.8749,0.8745,0.8748,148400000.0
2009-05-29 02:52:00,0.8748,0.87505,0.87455,0.87495,146400000.0
2009-05-29 02:53:00,0.87495,0.87505,0.8747,0.87495,207800000.0
2009-05-29 02:54:00,0.8748,0.87525,0.8748,0.87505,187000000.0
2009-05-29 02:55:00,0.875,0.87525,0.87485,0.87505,241400000.0
2009-05-29 02:56:00,0.87505,0.87505,0.87495,0.875,87000000.0
2009-05-29 02:57:00,0.875,0.875,0.87485,0.87495,78000000.0
2009-05-29 02:58:00,0.87495,0.875,0.87475,0.87475,34400000.0
2009-05-29 02:59:00,0.8748,0.8748,0.87465,0.87475,48800000.0
2009-05-29 03:00:00,0.8747,0.8749,0.87465,0.87485,28800000.0
2009-05-29 03:01:00,0.8748,0.87495,0.8747,0.87495,57600000.0
2009-05-29 03:02:00,0.87495,0.8752,0.8748,0.875,156800000.0
2009-05-29 03:03:00,0.87495,0.8751,0.87495,0.87505,125600000.0
2009-05-29 03:04:00,0.87505,0.87515,0.87505,0.87515,77200000.0
2009-05-29 03:05:00,0.87515,0.8752,0.87515,0.87515,10400000.0
2009-05-29 03:06:00,0.87515,0.87515,0.8751,0.87515,92000000.0
2009-05-29 03:07:00,0.87515,0.87555,0.87515,0.8753,55200000.0
2009-05-29 03:08:00,0.87525,0.8753,0.87515,0.87525,40000000.0
2009-05-29 03:09:00,0.87525,0.8753,0.87515,0.8752,38600000.0
2009-05-29 03:10:00,0.8752,0.8753,0.87515,0.87515,96400000.0
2009-05-29 03:11:00,0.87515,0.87525,0.87515,0.87515,116000000.0
2009-05-29 03:12:00,0.8752,0.87535,0.87515,0.87515,59200000.0
2009-05-29 03:13:00,0.87515,0.87535,0.87515,0.87525,57000000.0
2009-05-29 03:14:00,0.87525,0.87535,0.87515,0.87515,221600000.0
2009-05-29 03:15:00,0.8752,0.8753,0.87515,0.8752,132600000.0
2009-05-29 03:16:00,0.8752,0.8755,0.8752,0.8755,125000000.0
2009-05-29 03:17:00,0.8755,0.8755,0.87535,0.87535,135400000.0
2009-05-29 03:18:00,0.87535,0.87575,0.87535,0.87575,125600000.0
2009-05-29 03:19:00,0.87575,0.87585,0.87555,0.8756,65400000.0
2009-05-29 03:20:00,0.8756,0.87585,0.8756,0.87565,111800000.0
2009-05-29 03:21:00,0.87565,0.87585,0.87565,0.87585,75600000.0
2009-05-29 03:22:00,0.87585,0.876,0.87585,0.87595,65600000.0
2009-05-29 03:23:00,0.87595,0.87635,0.87595,0.876,192000000.0
2009-05-29 03:24:00,0.87615,0.87645,0.8761,0.8764,174400000.0
2009-05-29 03:25:00,0.8764,0.8768,0.8764,0.8766,198600000.0
2009-05-29 03:26:00,0.8766,0.8766,0.8763,0.8765,180400000.0
2009-05-29 03:27:00,0.8765,0.87675,0.87645,0.8766,239600001.0
2009-05-29 03:28:00,0.87655,0.8766,0.87645,0.87645,227200000.0
2009-05-29 03:29:00,0.87645,0.87665,0.87645,0.87655,128400000.0
2009-05-29 03:30:00,0.8765,0.8766,0.87635,0.87635,387800000.0
2009-05-29 03:31:00,0.8764,0.8764,0.87625,0.87625,157800000.0
2009-05-29 03:32:00,0.87625,0.87665,0.87625,0.87635,169800000.0
2009-05-29 03:33:00,0.8764,0.87665,0.87635,0.87665,138600000.0
2009-05-29 03:34:00,0.87665,0.8769,0.8765,0.87685,173000000.0
2009-05-29 03:35:00,0.87685,0.87695,0.8765,0.87675,286200000.0
2009-05-29 03:36:00,0.8767,0.87685,0.8767,0.8768,122000000.0
2009-05-29 03:37:00,0.8768,0.8768,0.8765,0.87655,186600000.0
2009-05-29 03:38:00,0.8765,0.87655,0.87645,0.8765,109600000.0
2009-05-29 03:39:00,0.8765,0.8765,0.8764,0.8765,71200000.0
2009-05-29 03:40:00,0.8765,0.87655,0.87645,0.87655,36400000.0
2009-05-29 03:41:00,0.87655,0.87655,0.8765,0.87655,26600000.0
2009-05-29 03:42:00,0.8766,0.87665,0.8764,0.87645,90600000.0
2009-05-29 03:43:00,0.87645,0.8765,0.87635,0.8764,420600000.0
2009-05-29 03:44:00,0.87645,0.87645,0.87605,0.8761,134800000.0
2009-05-29 03:45:00,0.8761,0.8762,0.87595,0.876,64000000.0
2009-05-29 03:46:00,0.876,0.8761,0.8759,0.8761,216800000.0
2009-05-29 03:47:00,0.8761,0.87635,0.87595,0.8763,550200000.0
2009-05-29 03:48:00,0.8763,0.8763,0.8761,0.87625,102600000.0
2009-05-29 03:49:00,0.87625,0.8763,0.8761,0.8762,93400000.0
2009-05-29 03:50:00,0.8762,0.8763,0.8761,0.87625,113400000.0
2009-05-29 03:51:00,0.87625,0.87625,0.8761,0.87615,74800000.0
2009-05-29 03:52:00,0.8762,0.87645,0.8762,0.87625,196600000.0
2009-05-29 03:53:00,0.8763,0.87635,0.8762,0.87635,93800000.0
2009-05-29 03:54:00,0.87635,0.87655,0.87635,0.8765,188800000.0
2009-05-29 03:55:00,0.8765,0.8766,0.87645,0.8766,174800000.0
2009-05-29 03:56:00,0.8766,0.87675,0.8766,0.87665,290200000.0
2009-05-29 03:57:00,0.87665,0.8767,0.87645,0.87665,77200000.0
2009-05-29 03:58:00,0.8767,0.8767,0.87625,0.8764,164600000.0
2009-05-29 03:59:00,0.8764,0.8765,0.87615,0.8764,92600000.0
2009-05-29 04:00:00,0.8764,0.87645,0.8762,0.8762,152800000.0
2009-05-29 04:01:00,0.87615,0.87625,0.87595,0.876,119400000.0
2009-05-29 04:02:00,0.876,0.87605,0.87585,0.87585,54000000.0
2009-05-29 04:03:00,0.8758,0.876,0.8757,0.87585,79600000.0
2009-05-29 04:04:00,0.87585,0.87605,0.87565,0.87565,64000000.0
2009-05-29 04:05:00,0.87575,0.87605,0.8757,0.8759,103000000.0
2009-05-29 04:06:00,0.87585,0.87615,0.8756,0.87585,222600000.0
2009-05-29 04:07:00,0.8759,0.8759,0.87575,0.8758,41200000.0
2009-05-29 04:08:00,0.8758,0.87595,0.87565,0.87575,68600000.0
2009-05-29 04:09:00,0.8758,0.8758,0.8756,0.8756,21200000.0
2009-05-29 04:10:00,0.8756,0.87565,0.87545,0.87565,71200000.0
2009-05-29 04:11:00,0.8757,0.87575,0.8757,0.87575,30400000.0
2009-05-29 04:12:00,0.87575,0.87585,0.87555,0.87575,69000000.0
2009-05-29 04:13:00,0.8757,0.8757,0.8756,0.8756,9200000.0
2009-05-29 04:14:00,0.8757,0.87595,0.8756,0.87585,87600000.0
2009-05-29 04:15:00,0.87585,0.8759,0.87575,0.8758,63200000.0
2009-05-29 04:16:00,0.87575,0.87605,0.8757,0.87575,123200000.0
2009-05-29 04:17:00,0.87575,0.87585,0.8757,0.87585,38400000.0
2009-05-29 04:18:00,0.8758,0.87605,0.8758,0.87595,68600000.0
2009-05-29 04:19:00,0.87595,0.876,0.87585,0.8759,49000000.0
2009-05-29 04:20:00,0.87585,0.87595,0.87585,0.8759,60000000.0
2009-05-29 04:21:00,0.8758,0.8758,0.8757,0.8758,126800000.0
2009-05-29 04:22:00,0.87575,0.8759,0.87575,0.87585,40400000.0
2009-05-29 04:23:00,0.8758,0.8759,0.87575,0.8759,86400000.0
2009-05-29 04:24:00,0.8759,0.8759,0.8757,0.8757,17600000.0
2009-05-29 04:25:00,0.87575,0.8759,0.8756,0.87565,141600000.0
2009-05-29 04:26:00,0.8757,0.87575,0.87555,0.87555,108000000.0
2009-05-29 04:27:00,0.8756,0.87565,0.87555,0.87565,32000000.0
2009-05-29 04:28:00,0.8756,0.8757,0.8756,0.87565,67800000.0
2009-05-29 04:29:00,0.87565,0.87575,0.87565,0.87565,38400000.0
2009-05-29 04:30:00,0.87565,0.87575,0.87565,0.8757,16800000.0
2009-05-29 04:31:00,0.8757,0.87575,0.8757,0.87575,5600000.0
2009-05-29 04:32:00,0.8758,0.8758,0.87575,0.87575,13000000.0
2009-05-29 04:33:00,0.8758,0.87585,0.8757,0.87585,29400000.0
2009-05-29 04:34:00,0.87585,0.87585,0.8757,0.87575,53600000.0
2009-05-29 04:35:00,0.8758,0.87585,0.87575,0.87575,98800000.0
2009-05-29 04:36:00,0.87575,0.87585,0.87575,0.8758,92200000.0
2009-05-29 04:37:00,0.87585,0.8759,0.87575,0.87585,121800000.0
2009-05-29 04:38:00,0.8758,0.87605,0.8758,0.876,70200000.0
2009-05-29 04:39:00,0.87605,0.87605,0.87595,0.876,49000000.0
2009-05-29 04:40:00,0.876,0.876,0.87585,0.87595,21200000.0
2009-05-29 04:41:00,0.87595,0.876,0.87595,0.87595,36400000.0
2009-05-29 04:42:00,0.87595,0.87605,0.87595,0.87605,40200000.0
2009-05-29 04:43:00,0.876,0.87605,0.876,0.87605,15200000.0
2009-05-29 04:44:00,0.87605,0.87605,0.876,0.876,23600000.0
2009-05-29 04:45:00,0.87595,0.87595,0.87585,0.87585,48800000.0
2009-05-29 04:46:00,0.87595,0.87595,0.8759,0.8759,24000000.0
2009-05-29 04:47:00,0.8759,0.876,0.8759,0.87595,30400000.0
2009-05-29 04:48:00,0.87595,0.87595,0.87585,0.87585,43800000.0
2009-05-29 04:49:00,0.87585,0.87585,0.87585,0.87585,12000000.0
2009-05-29 04:50:00,0.87585,0.87585,0.87585,0.87585,2400000.0
2009-05-29 04:51:00,0.8759,0.876,0.8759,0.876,53800000.0
2009-05-29 04:52:00,0.87595,0.87595,0.87585,0.87585,29600000.0
2009-05-29 04:53:00,0.87585,0.8759,0.87585,0.8759,11200000.0
2009-05-29 04:54:00,0.8759,0.8759,0.8759,0.8759,9600000.0
2009-05-29 04:55:00,0.8759,0.8759,0.87585,0.87585,31200000.0
2009-05-29 04:56:00,0.87585,0.87585,0.8758,0.87585,49800000.0
2009-05-29 04:57:00,0.8758,0.87585,0.8758,0.87585,7400000.0
2009-05-29 04:58:00,0.8758,0.87585,0.8757,0.87575,45400000.0
2009-05-29 04:59:00,0.8757,0.8757,0.87555,0.87555,113200000.0
2009-05-29 05:00:00,0.87555,0.8758,0.87555,0.87565,64000000.0
2009-05-29 05:01:00,0.8757,0.8758,0.87565,0.87565,52200000.0
2009-05-29 05:02:00,0.8757,0.8757,0.8757,0.8757,1600000.0
2009-05-29 05:03:00,0.87565,0.87565,0.87565,0.87565,5000000.0
2009-05-29 05:04:00,0.87565,0.8758,0.87565,0.8758,35400000.0
2009-05-29 05:05:00,0.8758,0.87585,0.87575,0.87585,61200000.0
2009-05-29 05:06:00,0.87585,0.87585,0.87575,0.87575,18200000.0
2009-05-29 05:07:00,0.8758,0.8759,0.8758,0.87585,33600000.0
2009-05-29 05:08:00,0.8759,0.8759,0.87585,0.87585,73600000.0
2009-05-29 05:09:00,0.8758,0.87585,0.8758,0.87585,188200000.0
2009-05-29 05:10:00,0.87585,0.8759,0.8758,0.87585,75000000.0
2009-05-29 05:11:00,0.87585,0.8759,0.8758,0.8759,33200000.0
2009-05-29 05:12:00,0.8758,0.8759,0.8758,0.8759,17600000.0
2009-05-29 05:13:00,0.8759,0.87595,0.8758,0.8758,23800000.0
2009-05-29 05:14:00,0.8758,0.87595,0.8758,0.8758,113000000.0
2009-05-29 05:15:00,0.8758,0.8759,0.8758,0.8759,30600000.0
2009-05-29 05:16:00,0.8759,0.87595,0.87585,0.87585,74600000.0
2009-05-29 05:17:00,0.87595,0.8761,0.87595,0.87595,70400000.0
2009-05-29 05:18:00,0.8759,0.87595,0.87585,0.87585,58800000.0
2009-05-29 05:19:00,0.87585,0.87595,0.8758,0.87595,54400000.0
2009-05-29 05:20:00,0.87595,0.87605,0.87595,0.876,52400000.0
2009-05-29 05:21:00,0.876,0.876,0.8759,0.8759,16000000.0
2009-05-29 05:22:00,0.8759,0.8761,0.8759,0.876,20800000.0
2009-05-29 05:23:00,0.87605,0.87635,0.8759,0.87615,76800000.0
2009-05-29 05:24:00,0.87605,0.8761,0.87585,0.8759,41400000.0
2009-05-29 05:25:00,0.87605,0.87605,0.8759,0.87605,53200000.0
2009-05-29 05:26:00,0.87605,0.87605,0.8759,0.87595,37600000.0
2009-05-29 05:27:00,0.87595,0.87595,0.8759,0.87595,70600000.0
2009-05-29 05:28:00,0.8759,0.87595,0.8759,0.8759,56200000.0
2009-05-29 05:29:00,0.8759,0.8759,0.8759,0.8759,42800000.0
2009-05-29 05:30:00,0.8759,0.87595,0.87585,0.87595,170200000.0
2009-05-29 05:31:00,0.87595,0.87605,0.87595,0.876,215600000.0
2009-05-29 05:32:00,0.876,0.876,0.87595,0.876,198200000.0
2009-05-29 05:33:00,0.87595,0.876,0.87595,0.87595,229600000.0
2009-05-29 05:34:00,0.87595,0.876,0.87595,0.87595,50400000.0
2009-05-29 05:35:00,0.87595,0.8761,0.87595,0.876,250000000.0
2009-05-29 05:36:00,0.876,0.876,0.8759,0.876,80800000.0
2009-05-29 05:37:00,0.876,0.876,0.8759,0.87595,84900000.0
2009-05-29 05:38:00,0.87595,0.87595,0.87595,0.87595,32400000.0
2009-05-29 05:39:00,0.876,0.8761,0.8758,0.87585,50600000.0
2009-05-29 05:40:00,0.8759,0.87605,0.8759,0.87605,50400000.0
2009-05-29 05:41:00,0.876,0.876,0.8759,0.8759,11400000.0
2009-05-29 05:42:00,0.8759,0.87595,0.87585,0.8759,113000000.0
2009-05-29 05:43:00,0.8759,0.8759,0.8759,0.8759,36200000.0
2009-05-29 05:44:00,0.8759,0.8759,0.8759,0.8759,87000000.0
2009-05-29 05:45:00,0.8759,0.876,0.8759,0.8759,95000000.0
2009-05-29 05:46:00,0.8759,0.87595,0.8759,0.8759,116600000.0
2009-05-29 05:47:00,0.8759,0.8759,0.87585,0.87585,65000000.0
2009-05-29 05:48:00,0.8759,0.8759,0.87585,0.8759,83800000.0
2009-05-29 05:49:00,0.8759,0.87595,0.8759,0.87595,28000000.0
2009-05-29 05:50:00,0.87595,0.876,0.8759,0.876,112000000.0
2009-05-29 05:51:00,0.876,0.876,0.87585,0.8759,68800000.0
2009-05-29 05:52:00,0.8759,0.87595,0.8759,0.8759,49800000.0
2009-05-29 05:53:00,0.8759,0.87605,0.8759,0.87605,50400000.0
2009-05-29 05:54:00,0.87595,0.87595,0.8759,0.87595,57600000.0
2009-05-29 05:55:00,0.87605,0.87605,0.87605,0.87605,4000000.0
2009-05-29 05:56:00,0.87605,0.87605,0.8759,0.87595,60600000.0
2009-05-29 05:57:00,0.87595,0.87605,0.87595,0.87595,48000000.0
2009-05-29 05:58:00,0.87595,0.87605,0.87595,0.87595,45800000.0
2009-05-29 05:59:00,0.87595,0.87595,0.87595,0.87595,5000000.0
2009-05-29 06:00:00,0.87595,0.87595,0.8759,0.8759,63200000.0
2009-05-29 06:01:00,0.8759,0.87595,0.8759,0.87595,48000000.0
2009-05-29 06:02:00,0.87595,0.87595,0.8759,0.8759,32200000.0
2009-05-29 06:03:00,0.8759,0.87595,0.87585,0.8759,44800000.0
2009-05-29 06:04:00,0.8759,0.87595,0.8759,0.8759,15200000.0
2009-05-29 06:05:00,0.8759,0.8759,0.8759,0.8759,48400000.0
2009-05-29 06:06:00,0.8759,0.87625,0.8759,0.87615,94000000.0
2009-05-29 06:07:00,0.8761,0.8761,0.876,0.876,14000000.0
2009-05-29 06:08:00,0.876,0.8761,0.876,0.87605,44200000.0
2009-05-29 06:09:00,0.8761,0.87615,0.87605,0.87615,37600000.0
2009-05-29 06:10:00,0.87615,0.87615,0.8761,0.8761,14200000.0
2009-05-29 06:11:00,0.8761,0.87615,0.87605,0.87615,30200000.0
2009-05-29 06:12:00,0.87615,0.8764,0.87615,0.87615,58800000.0
2009-05-29 06:13:00,0.87615,0.87615,0.87605,0.87605,30200000.0
2009-05-29 06:14:00,0.87605,0.8761,0.8759,0.87605,78600000.0
2009-05-29 06:15:00,0.87605,0.87605,0.8759,0.8759,92400000.0
2009-05-29 06:16:00,0.8759,0.87595,0.87585,0.8759,146600000.0
2009-05-29 06:17:00,0.8759,0.87595,0.87585,0.8759,81600000.0
2009-05-29 06:18:00,0.87595,0.87595,0.8758,0.87585,183600000.0
2009-05-29 06:19:00,0.8759,0.87595,0.8758,0.8759,117800000.0
2009-05-29 06:20:00,0.876,0.876,0.87575,0.87575,62600000.0
2009-05-29 06:21:00,0.87575,0.876,0.87575,0.87595,131000000.0
2009-05-29 06:22:00,0.87595,0.87595,0.8758,0.87595,30200000.0
2009-05-29 06:23:00,0.87595,0.87595,0.8759,0.8759,17600000.0
2009-05-29 06:24:00,0.8759,0.876,0.87585,0.87595,49200000.0
2009-05-29 06:25:00,0.87595,0.87605,0.8759,0.8759,104600000.0
2009-05-29 06:26:00,0.87595,0.87605,0.8759,0.87605,53000000.0
2009-05-29 06:27:00,0.876,0.87605,0.876,0.87605,17600000.0
2009-05-29 06:28:00,0.8761,0.87625,0.87595,0.87615,78200000.0
2009-05-29 06:29:00,0.87615,0.87615,0.8761,0.87615,43000000.0
2009-05-29 06:30:00,0.87615,0.8762,0.8761,0.8761,53400000.0
2009-05-29 06:31:00,0.8761,0.87615,0.8761,0.87615,74200000.0
2009-05-29 06:32:00,0.8761,0.8761,0.8758,0.876,94300000.0
2009-05-29 06:33:00,0.876,0.87615,0.876,0.87615,110200000.0
2009-05-29 06:34:00,0.87615,0.87615,0.87605,0.87605,31200000.0
2009-05-29 06:35:00,0.87605,0.8761,0.87605,0.87605,211600000.0
2009-05-29 06:36:00,0.87605,0.8761,0.87605,0.87605,104000000.0
2009-05-29 06:37:00,0.87605,0.87615,0.87605,0.87615,153000000.0
2009-05-29 06:38:00,0.87615,0.87615,0.8756,0.876,133800000.0
2009-05-29 06:39:00,0.876,0.876,0.87535,0.8754,180200000.0
2009-05-29 06:40:00,0.8754,0.87545,0.8753,0.8754,179600000.0
2009-05-29 06:41:00,0.8754,0.8754,0.87535,0.8754,208800000.0
2009-05-29 06:42:00,0.8754,0.8755,0.87535,0.8754,201200000.0
2009-05-29 06:43:00,0.8754,0.8755,0.8753,0.8754,259200000.0
2009-05-29 06:44:00,0.8754,0.8755,0.8754,0.8755,83600000.0
2009-05-29 06:45:00,0.8755,0.87555,0.8755,0.87555,72200000.0
2009-05-29 06:46:00,0.87555,0.87555,0.8754,0.87545,84600000.0
2009-05-29 06:47:00,0.8754,0.8755,0.8754,0.8754,18000000.0
2009-05-29 06:48:00,0.87535,0.87555,0.87535,0.8755,129000001.0
2009-05-29 06:49:00,0.87545,0.87555,0.8754,0.8754,72800000.0
2009-05-29 06:50:00,0.87535,0.87545,0.87535,0.8754,188200000.0
2009-05-29 06:51:00,0.87535,0.8754,0.87535,0.8754,160000000.0
2009-05-29 06:52:00,0.8754,0.8754,0.87525,0.8754,222800000.0
2009-05-29 06:53:00,0.8754,0.8754,0.87525,0.8753,81800000.0
2009-05-29 06:54:00,0.8753,0.8753,0.8753,0.8753,6400000.0
2009-05-29 06:55:00,0.87525,0.8753,0.87525,0.87525,48400000.0
2009-05-29 06:56:00,0.87525,0.8753,0.87515,0.87515,65600000.0
2009-05-29 06:57:00,0.87515,0.87525,0.87515,0.8752,84200000.0
2009-05-29 06:58:00,0.8752,0.87535,0.87515,0.87525,98200000.0
2009-05-29 06:59:00,0.87525,0.87525,0.8751,0.8752,81600000.0
2009-05-29 07:00:00,0.8752,0.8753,0.8751,0.8752,61200000.0
2009-05-29 07:01:00,0.87515,0.8752,0.87495,0.8752,150400000.0
2009-05-29 07:02:00,0.87565,0.8758,0.87535,0.87535,123200000.0
2009-05-29 07:03:00,0.8754,0.8754,0.87525,0.8753,82800000.0
2009-05-29 07:04:00,0.87525,0.87555,0.87505,0.8754,152600000.0
2009-05-29 07:05:00,0.8754,0.8755,0.87495,0.87535,143200000.0
2009-05-29 07:06:00,0.87535,0.8755,0.87525,0.87545,121200000.0
2009-05-29 07:07:00,0.87545,0.8755,0.8753,0.87535,85200000.0
2009-05-29 07:08:00,0.87535,0.87545,0.87535,0.8754,26400000.0
2009-05-29 07:09:00,0.87545,0.87555,0.8752,0.8752,73600000.0
2009-05-29 07:10:00,0.87515,0.87525,0.8751,0.87515,36200000.0
2009-05-29 07:11:00,0.8752,0.87525,0.8752,0.8752,21000000.0
2009-05-29 07:12:00,0.87525,0.87545,0.87525,0.87535,58400000.0
2009-05-29 07:13:00,0.8754,0.87555,0.8753,0.87535,95800000.0
2009-05-29 07:14:00,0.87535,0.8754,0.8753,0.8754,15200000.0
2009-05-29 07:15:00,0.8754,0.87555,0.8753,0.87555,49000000.0
2009-05-29 07:16:00,0.87555,0.87585,0.87555,0.87585,95600000.0
2009-05-29 07:17:00,0.8758,0.87595,0.87575,0.8759,61600000.0
2009-05-29 07:18:00,0.87585,0.87595,0.87565,0.87565,214400000.0
2009-05-29 07:19:00,0.8757,0.87605,0.87535,0.87595,178200000.0
2009-05-29 07:20:00,0.876,0.876,0.8758,0.87585,73600000.0
2009-05-29 07:21:00,0.87585,0.87595,0.8758,0.8759,153200000.0
2009-05-29 07:22:00,0.87585,0.8759,0.87545,0.87575,111400000.0
2009-05-29 07:23:00,0.87575,0.87585,0.87565,0.87585,69600000.0
2009-05-29 07:24:00,0.8757,0.87595,0.8757,0.8759,57000000.0
2009-05-29 07:25:00,0.8758,0.8759,0.8758,0.8758,20000000.0
2009-05-29 07:26:00,0.8758,0.87595,0.87575,0.87585,74400000.0
2009-05-29 07:27:00,0.8759,0.8759,0.8757,0.87575,58400000.0
2009-05-29 07:28:00,0.87575,0.8759,0.8756,0.87565,91600000.0
2009-05-29 07:29:00,0.87565,0.87575,0.8755,0.87575,34200000.0
2009-05-29 07:30:00,0.87565,0.8758,0.87565,0.8758,89200000.0
2009-05-29 07:31:00,0.87585,0.87585,0.8757,0.87585,65200000.0
2009-05-29 07:32:00,0.87595,0.87595,0.87525,0.87555,182600000.0
2009-05-29 07:33:00,0.8755,0.87555,0.8752,0.87545,109200000.0
2009-05-29 07:34:00,0.87535,0.8757,0.8753,0.8754,146400000.0
2009-05-29 07:35:00,0.87535,0.8756,0.87535,0.87555,46800000.0
2009-05-29 07:36:00,0.8754,0.87565,0.87535,0.87565,71400000.0
2009-05-29 07:37:00,0.8756,0.87565,0.8752,0.8756,110400000.0
2009-05-29 07:38:00,0.8756,0.8757,0.87555,0.8756,148000000.0
2009-05-29 07:39:00,0.87545,0.8757,0.8754,0.8757,76400000.0
2009-05-29 07:40:00,0.8758,0.8758,0.87555,0.8756,28000000.0
2009-05-29 07:41:00,0.8756,0.87575,0.87525,0.87525,94800000.0
2009-05-29 07:42:00,0.87525,0.8755,0.8752,0.87535,202100000.0
2009-05-29 07:43:00,0.8753,0.8756,0.8753,0.8755,132600000.0
2009-05-29 07:44:00,0.8755,0.87555,0.8755,0.87555,137000000.0
2009-05-29 07:45:00,0.87555,0.8756,0.8753,0.87535,351200000.0
2009-05-29 07:46:00,0.87535,0.8755,0.8752,0.8754,245800000.0
2009-05-29 07:47:00,0.8754,0.8756,0.8744,0.87485,254800000.0
2009-05-29 07:48:00,0.87495,0.87505,0.87415,0.87465,338400000.0
2009-05-29 07:49:00,0.87465,0.875,0.87455,0.87485,308800000.0
2009-05-29 07:50:00,0.87485,0.87495,0.87465,0.8749,234000000.0
2009-05-29 07:51:00,0.8749,0.87515,0.87475,0.875,160800000.0
2009-05-29 07:52:00,0.87495,0.87535,0.87495,0.8751,74800000.0
2009-05-29 07:53:00,0.8751,0.8751,0.8746,0.8747,233400000.0
2009-05-29 07:54:00,0.8747,0.8749,0.87455,0.8748,337400000.0
2009-05-29 07:55:00,0.8748,0.8752,0.8747,0.8749,219000000.0
2009-05-29 07:56:00,0.8749,0.87505,0.87465,0.875,257000000.0
2009-05-29 07:57:00,0.87495,0.87515,0.87485,0.87485,210600000.0
2009-05-29 07:58:00,0.8749,0.875,0.8744,0.8747,214800000.0
2009-05-29 07:59:00,0.87465,0.8747,0.8744,0.87445,154800000.0
2009-05-29 08:00:00,0.87445,0.8745,0.8737,0.8737,507900000.0
2009-05-29 08:01:00,0.87375,0.87385,0.87345,0.8736,213000000.0
2009-05-29 08:02:00,0.8736,0.8736,0.87325,0.87325,224900000.0
2009-05-29 08:03:00,0.8733,0.8737,0.8732,0.8737,352200000.0
2009-05-29 08:04:00,0.87365,0.8738,0.87355,0.87375,128600000.0
2009-05-29 08:05:00,0.87375,0.87385,0.8736,0.8738,188000000.0
2009-05-29 08:06:00,0.8737,0.87385,0.8736,0.87375,121900000.0
2009-05-29 08:07:00,0.87385,0.8739,0.8735,0.8736,168500000.0
2009-05-29 08:08:00,0.87355,0.8741,0.87355,0.8738,107000000.0
2009-05-29 08:09:00,0.87375,0.874,0.8737,0.8738,217000000.0
2009-05-29 08:10:00,0.8738,0.8738,0.87365,0.87375,166900000.0
2009-05-29 08:11:00,0.8737,0.87395,0.8737,0.8739,176600000.0
2009-05-29 08:12:00,0.8739,0.8739,0.8735,0.87355,151100000.0
2009-05-29 08:13:00,0.87355,0.8736,0.87345,0.8735,167400000.0
2009-05-29 08:14:00,0.8735,0.87355,0.87335,0.8734,298400000.0
2009-05-29 08:15:00,0.8734,0.8735,0.87335,0.87345,304800000.0
2009-05-29 08:16:00,0.87345,0.8736,0.8734,0.87355,408200000.0
2009-05-29 08:17:00,0.87355,0.8736,0.8735,0.8735,182000000.0
2009-05-29 08:18:00,0.8736,0.8736,0.87325,0.8735,269000000.0
2009-05-29 08:19:00,0.8735,0.87355,0.8732,0.87325,280800000.0
2009-05-29 08:20:00,0.87325,0.8733,0.87305,0.8731,234200000.0
2009-05-29 08:21:00,0.87305,0.8734,0.873,0.87315,270500000.0
2009-05-29 08:22:00,0.87305,0.87315,0.873,0.87305,223400000.0
2009-05-29 08:23:00,0.87305,0.8731,0.87285,0.873,222800000.0
2009-05-29 08:24:00,0.873,0.8732,0.87295,0.87315,151200000.0
2009-05-29 08:25:00,0.87315,0.8732,0.87285,0.87295,177400000.0
2009-05-29 08:26:00,0.87295,0.87295,0.87275,0.8729,322200000.0
2009-05-29 08:27:00,0.8729,0.8729,0.8726,0.87265,155600000.0
2009-05-29 08:28:00,0.87265,0.87265,0.8723,0.87235,214600000.0
2009-05-29 08:29:00,0.87235,0.8724,0.8723,0.87235,277800000.0
2009-05-29 08:30:00,0.8724,0.87245,0.8723,0.87235,168200000.0
2009-05-29 08:31:00,0.8724,0.8727,0.87235,0.87265,103200000.0
2009-05-29 08:32:00,0.87265,0.8727,0.87245,0.8726,156200000.0
2009-05-29 08:33:00,0.8726,0.8726,0.87225,0.87245,265900000.0
2009-05-29 08:34:00,0.87245,0.87265,0.87235,0.8725,277000000.0
2009-05-29 08:35:00,0.87255,0.8726,0.8724,0.8724,254600000.0
2009-05-29 08:36:00,0.87245,0.8725,0.8723,0.87235,272200000.0
2009-05-29 08:37:00,0.87235,0.87255,0.8723,0.87235,264200000.0
2009-05-29 08:38:00,0.8723,0.87255,0.87225,0.8725,162000000.0
2009-05-29 08:39:00,0.8725,0.87255,0.87245,0.87255,137200000.0
2009-05-29 08:40:00,0.87255,0.87275,0.8725,0.8726,245000000.0
2009-05-29 08:41:00,0.87265,0.87295,0.87255,0.87275,261000000.0
2009-05-29 08:42:00,0.87275,0.87305,0.8727,0.87285,616999997.0
2009-05-29 08:43:00,0.8728,0.8728,0.87275,0.87275,599599998.0
2009-05-29 08:44:00,0.87275,0.87275,0.8727,0.87275,77200000.0
2009-05-29 08:45:00,0.87275,0.87275,0.8725,0.87265,348600000.0
2009-05-29 08:46:00,0.87265,0.87285,0.87265,0.8728,86000000.0
2009-05-29 08:47:00,0.8728,0.8729,0.8728,0.87285,250200000.0
2009-05-29 08:48:00,0.87285,0.87295,0.8728,0.8729,148200000.0
2009-05-29 08:49:00,0.8729,0.87315,0.8728,0.873,189600000.0
2009-05-29 08:50:00,0.87305,0.87315,0.87295,0.873,174200000.0
2009-05-29 08:51:00,0.873,0.87305,0.8727,0.87275,250400000.0
2009-05-29 08:52:00,0.87275,0.8728,0.8725,0.87265,370100000.0
2009-05-29 08:53:00,0.87265,0.87285,0.8726,0.8726,216600000.0
2009-05-29 08:54:00,0.8726,0.87265,0.87225,0.87225,385260001.0
2009-05-29 08:55:00,0.8723,0.87235,0.87205,0.8721,518660001.0
2009-05-29 08:56:00,0.8721,0.8724,0.8721,0.8724,299600000.0
2009-05-29 08:57:00,0.87235,0.873,0.87235,0.873,256700000.0
2009-05-29 08:58:00,0.87295,0.8731,0.87285,0.8729,193420002.0
2009-05-29 08:59:00,0.8729,0.87295,0.8723,0.8723,388800000.0
2009-05-29 09:00:00,0.8723,0.8726,0.87225,0.87245,530499999.0
2009-05-29 09:01:00,0.87245,0.8726,0.87205,0.87205,418400000.0
2009-05-29 09:02:00,0.87205,0.87225,0.8718,0.87225,375700000.0
2009-05-29 09:03:00,0.87225,0.87225,0.87175,0.87185,391000000.0
2009-05-29 09:04:00,0.8719,0.87205,0.8716,0.8717,372400000.0
2009-05-29 09:05:00,0.8717,0.8717,0.8711,0.8713,367000000.0
2009-05-29 09:06:00,0.8713,0.8714,0.8711,0.8713,395100000.0
2009-05-29 09:07:00,0.8713,0.8713,0.87095,0.8712,419900000.0
2009-05-29 09:08:00,0.8712,0.8713,0.87115,0.8712,119200000.0
2009-05-29 09:09:00,0.8712,0.8715,0.8712,0.8715,187000000.0
2009-05-29 09:10:00,0.8715,0.87165,0.871,0.871,350800000.0
2009-05-29 09:11:00,0.871,0.87125,0.87095,0.87105,629000002.0
2009-05-29 09:12:00,0.8711,0.87125,0.87105,0.87125,341000000.0
2009-05-29 09:13:00,0.87125,0.87135,0.87115,0.8712,369999998.0
2009-05-29 09:14:00,0.87115,0.8713,0.8711,0.8712,285000000.0
2009-05-29 09:15:00,0.87115,0.8713,0.87115,0.8712,249300000.0
2009-05-29 09:16:00,0.8712,0.8712,0.8712,0.8712,232200000.0
2009-05-29 09:17:00,0.87115,0.87155,0.8711,0.8714,282800000.0
2009-05-29 09:18:00,0.8714,0.87155,0.87115,0.8712,394400000.0
2009-05-29 09:19:00,0.8712,0.8713,0.8711,0.87115,304200000.0
2009-05-29 09:20:00,0.87115,0.87115,0.8708,0.87085,356800002.0
2009-05-29 09:21:00,0.8709,0.8712,0.87075,0.87095,616499999.0
2009-05-29 09:22:00,0.87095,0.8712,0.8709,0.87105,278800000.0
2009-05-29 09:23:00,0.87105,0.87135,0.87105,0.8713,677200000.0
2009-05-29 09:24:00,0.87125,0.8715,0.87125,0.8714,547400000.0
2009-05-29 09:25:00,0.8714,0.87155,0.8712,0.87135,610100000.0
2009-05-29 09:26:00,0.87135,0.8714,0.87125,0.87135,518000002.0
2009-05-29 09:27:00,0.8713,0.87155,0.87125,0.8715,440000000.0
2009-05-29 09:28:00,0.8715,0.8716,0.8713,0.87155,279400000.0
2009-05-29 09:29:00,0.8716,0.87165,0.8715,0.87155,227000000.0
2009-05-29 09:30:00,0.87155,0.8717,0.8715,0.8717,211600000.0
2009-05-29 09:31:00,0.87175,0.87205,0.87165,0.872,170400000.0
2009-05-29 09:32:00,0.872,0.87215,0.8719,0.87215,384900000.0
2009-05-29 09:33:00,0.87215,0.87245,0.8721,0.8722,327200000.0
2009-05-29 09:34:00,0.87225,0.87225,0.8718,0.87195,368600000.0
2009-05-29 09:35:00,0.872,0.8721,0.87185,0.87195,203300000.0
2009-05-29 09:36:00,0.872,0.87215,0.872,0.8721,48200000.0
2009-05-29 09:37:00,0.8721,0.8723,0.8719,0.8721,303400000.0
2009-05-29 09:38:00,0.87215,0.87225,0.87195,0.87205,144000000.0
2009-05-29 09:39:00,0.872,0.8722,0.8719,0.8722,401600000.0
2009-05-29 09:40:00,0.87215,0.87225,0.8718,0.872,391200000.0
2009-05-29 09:41:00,0.87205,0.8722,0.87195,0.872,417599999.0
2009-05-29 09:42:00,0.87195,0.872,0.87175,0.8718,404400000.0
2009-05-29 09:43:00,0.87175,0.872,0.87155,0.8716,356800000.0
2009-05-29 09:44:00,0.8716,0.8716,0.8714,0.8716,339400001.0
2009-05-29 09:45:00,0.8716,0.8719,0.87155,0.87185,311400000.0
2009-05-29 09:46:00,0.87185,0.8721,0.87185,0.872,509600000.0
2009-05-29 09:47:00,0.872,0.8722,0.8717,0.8717,650000000.0
2009-05-29 09:48:00,0.8717,0.8718,0.87155,0.87175,464600000.0
2009-05-29 09:49:00,0.87175,0.8719,0.8717,0.87175,397400000.0
2009-05-29 09:50:00,0.87175,0.87195,0.8717,0.8719,275800000.0
2009-05-29 09:51:00,0.87185,0.87205,0.8718,0.872,392400000.0
2009-05-29 09:52:00,0.872,0.87225,0.8719,0.8719,509199999.0
2009-05-29 09:53:00,0.8719,0.87205,0.87185,0.87195,437200001.0
2009-05-29 09:54:00,0.872,0.87225,0.872,0.87225,424600000.0
2009-05-29 09:55:00,0.8722,0.87235,0.87205,0.8723,516800000.0
2009-05-29 09:56:00,0.8723,0.87235,0.8722,0.87235,180600000.0
2009-05-29 09:57:00,0.8724,0.8727,0.8724,0.87265,247400000.0
2009-05-29 09:58:00,0.87265,0.8727,0.87225,0.8723,495200000.0
2009-05-29 09:59:00,0.87225,0.87245,0.8721,0.87245,310200000.0
2009-05-29 10:00:00,0.8724,0.87245,0.87215,0.87225,328600000.0
2009-05-29 10:01:00,0.8722,0.87245,0.87215,0.8724,267400000.0
2009-05-29 10:02:00,0.87235,0.87235,0.8722,0.8722,323800000.0
2009-05-29 10:03:00,0.87215,0.87225,0.87205,0.87215,440800000.0
2009-05-29 10:04:00,0.87215,0.87235,0.8721,0.8722,624000000.0
2009-05-29 10:05:00,0.8722,0.87225,0.87205,0.87205,492600000.0
2009-05-29 10:06:00,0.87205,0.87225,0.87205,0.87215,510400000.0
2009-05-29 10:07:00,0.87215,0.8723,0.8721,0.87225,323600000.0
2009-05-29 10:08:00,0.87225,0.8723,0.87205,0.8721,332800000.0
2009-05-29 10:09:00,0.87205,0.87225,0.87205,0.87205,392400000.0
2009-05-29 10:10:00,0.87205,0.87205,0.8717,0.87185,533300000.0
2009-05-29 10:11:00,0.87185,0.87185,0.87175,0.87175,233800000.0
2009-05-29 10:12:00,0.87165,0.8717,0.87155,0.87165,311800001.0
2009-05-29 10:13:00,0.8716,0.87175,0.8716,0.87165,418200001.0
2009-05-29 10:14:00,0.87165,0.8717,0.87165,0.87165,178800000.0
2009-05-29 10:15:00,0.87165,0.87185,0.87155,0.8716,460800000.0
2009-05-29 10:16:00,0.87155,0.8716,0.8715,0.87155,318400000.0
2009-05-29 10:17:00,0.8715,0.8717,0.8715,0.87165,527799998.0
2009-05-29 10:18:00,0.87165,0.8718,0.87165,0.87175,170400000.0
2009-05-29 10:19:00,0.87175,0.8718,0.87175,0.8718,145000000.0
2009-05-29 10:20:00,0.8718,0.8719,0.8718,0.8719,206200000.0
2009-05-29 10:21:00,0.8719,0.87195,0.87175,0.87175,148000000.0
2009-05-29 10:22:00,0.87175,0.87195,0.87175,0.87185,158100000.0
2009-05-29 10:23:00,0.87185,0.8722,0.87185,0.8721,300600000.0
2009-05-29 10:24:00,0.8721,0.87235,0.87205,0.8723,276400000.0
2009-05-29 10:25:00,0.8723,0.8723,0.8715,0.87155,343000000.0
2009-05-29 10:26:00,0.87155,0.87165,0.87135,0.8716,341200000.0
2009-05-29 10:27:00,0.8716,0.8717,0.87155,0.8717,198600000.0
2009-05-29 10:28:00,0.8717,0.8719,0.8717,0.8718,257420002.0
2009-05-29 10:29:00,0.87175,0.87205,0.87175,0.87195,209200000.0
2009-05-29 10:30:00,0.872,0.8723,0.87195,0.87205,691000000.0
2009-05-29 10:31:00,0.87205,0.87215,0.8718,0.8718,344300000.0
2009-05-29 10:32:00,0.87175,0.87205,0.8717,0.87195,480800000.0
2009-05-29 10:33:00,0.8719,0.8721,0.8719,0.8721,196800000.0
2009-05-29 10:34:00,0.872,0.87215,0.87185,0.87195,432300000.0
2009-05-29 10:35:00,0.87195,0.87195,0.8718,0.8719,94200000.0
2009-05-29 10:36:00,0.87195,0.872,0.8719,0.87195,68400000.0
2009-05-29 10:37:00,0.87235,0.87255,0.87215,0.87255,544800000.0
2009-05-29 10:38:00,0.8726,0.8726,0.87245,0.87255,444600000.0
2009-05-29 10:39:00,0.8726,0.87265,0.87245,0.87245,374400000.0
2009-05-29 10:40:00,0.8725,0.8725,0.8722,0.8722,154400000.0
2009-05-29 10:41:00,0.8722,0.87265,0.8722,0.8726,407200000.0
2009-05-29 10:42:00,0.87255,0.87265,0.87235,0.87255,396200000.0
2009-05-29 10:43:00,0.87255,0.8726,0.8725,0.8725,191600000.0
2009-05-29 10:44:00,0.8725,0.87255,0.87245,0.87245,200200000.0
2009-05-29 10:45:00,0.87245,0.87245,0.8722,0.87235,531600000.0
2009-05-29 10:46:00,0.87235,0.8724,0.8722,0.87225,325800001.0
2009-05-29 10:47:00,0.87225,0.8723,0.87215,0.8722,333999999.0
2009-05-29 10:48:00,0.8722,0.87225,0.8722,0.87225,25000000.0
2009-05-29 10:49:00,0.87215,0.87225,0.8721,0.87215,234800000.0
2009-05-29 10:50:00,0.87215,0.87215,0.87215,0.87215,4600000.0
2009-05-29 10:51:00,0.8721,0.8722,0.87205,0.8722,259400000.0
2009-05-29 10:52:00,0.8722,0.8722,0.87195,0.87205,941400001.0
2009-05-29 10:53:00,0.87205,0.87215,0.87205,0.87215,518799998.0
2009-05-29 10:54:00,0.8721,0.87235,0.87205,0.87225,559799999.0
2009-05-29 10:55:00,0.87225,0.8724,0.87205,0.87205,428700000.0
2009-05-29 10:56:00,0.872,0.87215,0.872,0.8721,603599999.0
2009-05-29 10:57:00,0.8722,0.87225,0.872,0.87225,270400000.0
2009-05-29 10:58:00,0.87225,0.8723,0.87165,0.8719,587200000.0
2009-05-29 10:59:00,0.87195,0.87215,0.87185,0.8719,540020002.0
2009-05-29 11:00:00,0.8719,0.8719,0.8717,0.8718,496000000.0
2009-05-29 11:01:00,0.8718,0.87205,0.8718,0.87185,411600000.0
2009-05-29 11:02:00,0.8718,0.87195,0.8718,0.8719,176600000.0
2009-05-29 11:03:00,0.87195,0.87205,0.87185,0.8719,329000000.0
2009-05-29 11:04:00,0.8719,0.87205,0.87185,0.87205,239400000.0
2009-05-29 11:05:00,0.872,0.8721,0.8718,0.87205,443200000.0
2009-05-29 11:06:00,0.8721,0.8723,0.87205,0.87215,801800000.0
2009-05-29 11:07:00,0.87215,0.8722,0.87205,0.87205,695800003.0
2009-05-29 11:08:00,0.87205,0.87225,0.872,0.8722,462600000.0
2009-05-29 11:09:00,0.8722,0.8722,0.8719,0.872,559700000.0
2009-05-29 11:10:00,0.872,0.872,0.87185,0.87185,167600000.0
2009-05-29 11:11:00,0.8719,0.8719,0.8718,0.8718,352600000.0
2009-05-29 11:12:00,0.87185,0.8719,0.8718,0.87185,527000000.0
2009-05-29 11:13:00,0.87185,0.87195,0.87175,0.8719,302000000.0
2009-05-29 11:14:00,0.8719,0.8719,0.87175,0.8718,433620001.0
2009-05-29 11:15:00,0.8718,0.87205,0.87175,0.87195,295600000.0
2009-05-29 11:16:00,0.87195,0.872,0.87165,0.87195,424999999.0
2009-05-29 11:17:00,0.872,0.87225,0.8719,0.87225,235600000.0
2009-05-29 11:18:00,0.87225,0.8724,0.87225,0.87235,270200000.0
2009-05-29 11:19:00,0.8724,0.8724,0.8721,0.87215,454500001.0
2009-05-29 11:20:00,0.87215,0.8722,0.87195,0.87205,586800001.0
2009-05-29 11:21:00,0.87205,0.8721,0.8719,0.872,278200000.0
2009-05-29 11:22:00,0.872,0.872,0.872,0.872,121600000.0
2009-05-29 11:23:00,0.872,0.8724,0.872,0.8724,310400000.0
2009-05-29 11:24:00,0.8724,0.8725,0.87235,0.87245,724399994.0
2009-05-29 11:25:00,0.87245,0.8725,0.87225,0.87235,525199999.0
2009-05-29 11:26:00,0.87235,0.8724,0.8716,0.87205,826099998.0
2009-05-29 11:27:00,0.87205,0.8724,0.87195,0.872,797199999.0
2009-05-29 11:28:00,0.872,0.87235,0.872,0.87215,375600000.0
2009-05-29 11:29:00,0.87215,0.8723,0.87195,0.872,618600002.0
2009-05-29 11:30:00,0.87205,0.87215,0.87205,0.87215,563600002.0
2009-05-29 11:31:00,0.8722,0.8723,0.8721,0.8721,509999999.0
2009-05-29 11:32:00,0.8721,0.8721,0.872,0.872,302199998.0
2009-05-29 11:33:00,0.872,0.87205,0.87175,0.87175,412600002.0
2009-05-29 11:34:00,0.87175,0.87175,0.87135,0.8715,546400000.0
2009-05-29 11:35:00,0.8715,0.87245,0.8715,0.8724,672800000.0
2009-05-29 11:36:00,0.8724,0.8724,0.8721,0.8723,709000001.0
2009-05-29 11:37:00,0.8723,0.87285,0.87225,0.8727,612200000.0
2009-05-29 11:38:00,0.8727,0.8728,0.87255,0.8726,416800000.0
2009-05-29 11:39:00,0.8726,0.87295,0.8726,0.87285,637800000.0
2009-05-29 11:40:00,0.87285,0.8732,0.87285,0.873,654799999.0
2009-05-29 11:41:00,0.87295,0.87315,0.87295,0.8731,201600000.0
2009-05-29 11:42:00,0.87315,0.87325,0.87305,0.8732,308599999.0
2009-05-29 11:43:00,0.87315,0.87375,0.87315,0.87345,534200000.0
2009-05-29 11:44:00,0.87345,0.8736,0.8734,0.8735,502200001.0
2009-05-29 11:45:00,0.8735,0.8737,0.8733,0.8735,493140004.0
2009-05-29 11:46:00,0.8735,0.8738,0.87345,0.8735,464900001.0
2009-05-29 11:47:00,0.87355,0.87355,0.8732,0.8734,562000000.0
2009-05-29 11:48:00,0.87335,0.87355,0.87315,0.87355,604199999.0
2009-05-29 11:49:00,0.8735,0.8735,0.8733,0.87335,277200000.0
2009-05-29 11:50:00,0.8734,0.87345,0.8733,0.87345,344800001.0
2009-05-29 11:51:00,0.87345,0.87355,0.87335,0.8735,305400000.0
2009-05-29 11:52:00,0.87345,0.87355,0.8732,0.87325,258400001.0
2009-05-29 11:53:00,0.87325,0.87325,0.8731,0.87315,311200000.0
2009-05-29 11:54:00,0.8732,0.8732,0.87305,0.87315,451400000.0
2009-05-29 11:55:00,0.87315,0.87325,0.87275,0.87285,566100000.0
2009-05-29 11:56:00,0.87285,0.873,0.87255,0.87275,291000000.0
2009-05-29 11:57:00,0.8727,0.8727,0.8724,0.87255,331400000.0
2009-05-29 11:58:00,0.87255,0.87285,0.87255,0.8728,333200000.0
2009-05-29 11:59:00,0.8728,0.8729,0.8727,0.87275,375400000.0
2009-05-29 12:00:00,0.8727,0.87285,0.8726,0.87285,450600000.0
2009-05-29 12:01:00,0.87285,0.87285,0.8726,0.87265,257800000.0
2009-05-29 12:02:00,0.87265,0.8727,0.87265,0.8727,105800000.0
2009-05-29 12:03:00,0.8727,0.8727,0.8725,0.87255,183000000.0
2009-05-29 12:04:00,0.87255,0.8726,0.8724,0.8724,326600000.0
2009-05-29 12:05:00,0.8724,0.8725,0.87235,0.8724,454700000.0
2009-05-29 12:06:00,0.8724,0.87245,0.87235,0.8724,125400000.0
2009-05-29 12:07:00,0.8724,0.87255,0.8724,0.87245,70800000.0
2009-05-29 12:08:00,0.8725,0.8726,0.87245,0.8725,184200000.0
2009-05-29 12:09:00,0.8726,0.87295,0.8725,0.87275,431820003.0
2009-05-29 12:10:00,0.87285,0.87285,0.87245,0.8725,455000000.0
2009-05-29 12:11:00,0.8725,0.87255,0.87235,0.8724,288800000.0
2009-05-29 12:12:00,0.87245,0.8725,0.87235,0.8724,368400000.0
2009-05-29 12:13:00,0.8724,0.8729,0.8723,0.8728,278800000.0
2009-05-29 12:14:00,0.87285,0.87285,0.8727,0.8727,63000000.0
2009-05-29 12:15:00,0.87275,0.8728,0.87255,0.8727,157800001.0
2009-05-29 12:16:00,0.8727,0.8727,0.8725,0.8726,121200000.0
2009-05-29 12:17:00,0.8726,0.87265,0.8724,0.8724,89000000.0
2009-05-29 12:18:00,0.8724,0.8724,0.8723,0.8724,113600000.0
2009-05-29 12:19:00,0.8724,0.87255,0.8724,0.87245,191400000.0
2009-05-29 12:20:00,0.8724,0.87295,0.8724,0.87285,330500000.0
2009-05-29 12:21:00,0.8729,0.87305,0.87275,0.873,381200000.0
2009-05-29 12:22:00,0.873,0.87335,0.873,0.87315,259400000.0
2009-05-29 12:23:00,0.8732,0.87335,0.873,0.87325,263000000.0
2009-05-29 12:24:00,0.87335,0.8734,0.8731,0.87325,270400000.0
2009-05-29 12:25:00,0.87325,0.87325,0.8729,0.873,268200000.0
2009-05-29 12:26:00,0.873,0.8731,0.87265,0.87275,192000000.0
2009-05-29 12:27:00,0.87275,0.873,0.8727,0.87285,312100000.0
2009-05-29 12:28:00,0.8729,0.87315,0.87285,0.8731,154200000.0
2009-05-29 12:29:00,0.8731,0.87325,0.87295,0.8731,452400002.0
2009-05-29 12:30:00,0.8731,0.8732,0.8729,0.8731,237500000.0
2009-05-29 12:31:00,0.873,0.87335,0.8729,0.8733,336600000.0
2009-05-29 12:32:00,0.87325,0.87335,0.87305,0.87325,291800000.0
2009-05-29 12:33:00,0.87325,0.87365,0.8731,0.8735,476799999.0
2009-05-29 12:34:00,0.8735,0.87355,0.87325,0.87335,292200001.0
2009-05-29 12:35:00,0.8733,0.8733,0.8729,0.87315,822400000.0
2009-05-29 12:36:00,0.8732,0.8734,0.8732,0.87335,272600000.0
2009-05-29 12:37:00,0.8734,0.8736,0.8732,0.87345,380800001.0
2009-05-29 12:38:00,0.8735,0.87375,0.87335,0.8734,456200000.0
2009-05-29 12:39:00,0.87335,0.87355,0.873,0.87315,379400001.0
2009-05-29 12:40:00,0.8732,0.8732,0.87265,0.8728,421800000.0
2009-05-29 12:41:00,0.87275,0.87305,0.8727,0.8728,424599999.0
2009-05-29 12:42:00,0.87275,0.8729,0.8727,0.87275,962200002.0
2009-05-29 12:43:00,0.87275,0.8728,0.8726,0.87265,370586008.0
2009-05-29 12:44:00,0.87265,0.87275,0.8725,0.87255,220799998.0
2009-05-29 12:45:00,0.87255,0.8726,0.87245,0.8725,195000000.0
2009-05-29 12:46:00,0.8725,0.8726,0.8723,0.8723,223600000.0
2009-05-29 12:47:00,0.8724,0.8725,0.8722,0.87235,340800000.0
2009-05-29 12:48:00,0.8724,0.8724,0.8721,0.8721,142400000.0
2009-05-29 12:49:00,0.87215,0.8722,0.8721,0.8722,91000000.0
2009-05-29 12:50:00,0.87225,0.87245,0.87215,0.87225,175800000.0
2009-05-29 12:51:00,0.8723,0.87245,0.87225,0.87235,110200000.0
2009-05-29 12:52:00,0.8723,0.87275,0.8723,0.87275,145800000.0
2009-05-29 12:53:00,0.8727,0.87285,0.8726,0.87285,189400000.0
2009-05-29 12:54:00,0.87285,0.87295,0.87275,0.8729,133800000.0
2009-05-29 12:55:00,0.87285,0.873,0.8728,0.87295,97800000.0
2009-05-29 12:56:00,0.87295,0.87305,0.87275,0.87275,413400000.0
2009-05-29 12:57:00,0.87275,0.873,0.87275,0.87285,281200000.0
2009-05-29 12:58:00,0.8729,0.87295,0.87275,0.87285,356000000.0
2009-05-29 12:59:00,0.87285,0.87295,0.87275,0.8728,265599999.0
2009-05-29 13:00:00,0.87285,0.87295,0.8727,0.87275,227200000.0
2009-05-29 13:01:00,0.8727,0.87285,0.87265,0.87265,377500000.0
2009-05-29 13:02:00,0.8727,0.873,0.87265,0.87265,584200000.0
2009-05-29 13:03:00,0.87265,0.873,0.87265,0.87285,462400000.0
2009-05-29 13:04:00,0.8729,0.873,0.87285,0.8729,369000000.0
2009-05-29 13:05:00,0.8729,0.873,0.87275,0.8729,383600001.0
2009-05-29 13:06:00,0.8729,0.87335,0.8729,0.8731,260300000.0
2009-05-29 13:07:00,0.87315,0.8734,0.8728,0.87315,333700000.0
2009-05-29 13:08:00,0.87315,0.8732,0.8729,0.8729,207986008.0
2009-05-29 13:09:00,0.873,0.87325,0.8729,0.8732,279000000.0
2009-05-29 13:10:00,0.87315,0.87335,0.87305,0.87335,292800001.0
2009-05-29 13:11:00,0.87335,0.87345,0.8733,0.8733,369400000.0
2009-05-29 13:12:00,0.8733,0.8734,0.87265,0.87285,433600000.0
2009-05-29 13:13:00,0.87285,0.87315,0.8726,0.8729,360900000.0
2009-05-29 13:14:00,0.8729,0.87365,0.8729,0.87365,626400001.0
2009-05-29 13:15:00,0.8737,0.87385,0.87355,0.87355,307000000.0
2009-05-29 13:16:00,0.87355,0.8737,0.87335,0.8734,341800000.0
2009-05-29 13:17:00,0.8734,0.87355,0.87335,0.8734,312999999.0
2009-05-29 13:18:00,0.8734,0.87365,0.8734,0.87355,309600000.0
2009-05-29 13:19:00,0.8736,0.87365,0.8735,0.87355,212000000.0
2009-05-29 13:20:00,0.87355,0.87365,0.8735,0.87355,232200000.0
2009-05-29 13:21:00,0.87355,0.8737,0.8735,0.8735,262000000.0
2009-05-29 13:22:00,0.8735,0.8738,0.8735,0.87365,273400000.0
2009-05-29 13:23:00,0.87365,0.87385,0.87325,0.87345,397900000.0
2009-05-29 13:24:00,0.87345,0.87345,0.87325,0.87345,317600000.0
2009-05-29 13:25:00,0.87345,0.8737,0.8733,0.8737,588400001.0
2009-05-29 13:26:00,0.8737,0.8738,0.87355,0.87375,326800000.0
2009-05-29 13:27:00,0.87375,0.87375,0.87335,0.87335,273800000.0
2009-05-29 13:28:00,0.8733,0.8737,0.8733,0.8737,434600000.0
2009-05-29 13:29:00,0.8737,0.87375,0.87355,0.87365,374400000.0
2009-05-29 13:30:00,0.8736,0.8739,0.8735,0.8738,320000000.0
2009-05-29 13:31:00,0.8738,0.87395,0.87375,0.87385,505200000.0
2009-05-29 13:32:00,0.8739,0.87395,0.8737,0.8738,334400000.0
2009-05-29 13:33:00,0.8738,0.8739,0.8737,0.87375,136600000.0
2009-05-29 13:34:00,0.87375,0.8739,0.8737,0.8738,158200000.0
2009-05-29 13:35:00,0.8739,0.8739,0.8737,0.8737,107000000.0
2009-05-29 13:36:00,0.87375,0.8739,0.8737,0.8738,116400000.0
2009-05-29 13:37:00,0.8738,0.87395,0.8738,0.8739,69600000.0
2009-05-29 13:38:00,0.87385,0.8741,0.87385,0.87405,212300000.0
2009-05-29 13:39:00,0.87405,0.8741,0.874,0.874,90200000.0
2009-05-29 13:40:00,0.874,0.87435,0.8739,0.8741,263400001.0
2009-05-29 13:41:00,0.8741,0.87435,0.87405,0.8743,260000000.0
2009-05-29 13:42:00,0.87435,0.87435,0.87415,0.8743,260700000.0
2009-05-29 13:43:00,0.87425,0.87425,0.8741,0.8741,189200000.0
2009-05-29 13:44:00,0.8741,0.8743,0.87405,0.8742,490800000.0
2009-05-29 13:45:00,0.8742,0.8743,0.8741,0.87415,234600000.0
2009-05-29 13:46:00,0.87415,0.8742,0.8738,0.87385,510500001.0
2009-05-29 13:47:00,0.87385,0.8739,0.87355,0.87375,414800000.0
2009-05-29 13:48:00,0.87385,0.8739,0.87365,0.8737,134600000.0
2009-05-29 13:49:00,0.8737,0.87375,0.87355,0.87375,97600000.0
2009-05-29 13:50:00,0.8737,0.8738,0.8735,0.8736,300000000.0
2009-05-29 13:51:00,0.8735,0.87375,0.8735,0.8736,254200000.0
2009-05-29 13:52:00,0.8736,0.8739,0.8733,0.8739,394000000.0
2009-05-29 13:53:00,0.8739,0.87425,0.8736,0.8738,278300000.0
2009-05-29 13:54:00,0.8738,0.87385,0.8735,0.87375,505200000.0
2009-05-29 13:55:00,0.87375,0.87425,0.87375,0.87415,235200000.0
2009-05-29 13:56:00,0.87405,0.8741,0.87395,0.874,88000000.0
2009-05-29 13:57:00,0.874,0.87435,0.874,0.8743,204800000.0
2009-05-29 13:58:00,0.8743,0.8743,0.87405,0.87415,228200000.0
2009-05-29 13:59:00,0.87415,0.8742,0.87405,0.87415,192800000.0
2009-05-29 14:00:00,0.87415,0.87435,0.87405,0.87405,376200000.0
2009-05-29 14:01:00,0.874,0.87405,0.874,0.87405,109400000.0
2009-05-29 14:02:00,0.87405,0.8741,0.874,0.874,65200000.0
2009-05-29 14:03:00,0.87405,0.87405,0.87395,0.87395,191400000.0
2009-05-29 14:04:00,0.87395,0.87405,0.87385,0.87385,269999999.0
2009-05-29 14:05:00,0.87385,0.87395,0.87335,0.87335,358600000.0
2009-05-29 14:06:00,0.87335,0.87355,0.8731,0.87315,297200000.0
2009-05-29 14:07:00,0.87315,0.8733,0.8731,0.8733,92400000.0
2009-05-29 14:08:00,0.87325,0.87325,0.873,0.87305,132000000.0
2009-05-29 14:09:00,0.87305,0.87325,0.873,0.87305,232700000.0
2009-05-29 14:10:00,0.873,0.87315,0.87295,0.87295,121300000.0
2009-05-29 14:11:00,0.87295,0.873,0.87275,0.87285,237200000.0
2009-05-29 14:12:00,0.87275,0.8729,0.87275,0.87285,152000000.0
2009-05-29 14:13:00,0.8729,0.8729,0.8728,0.8729,63800000.0
2009-05-29 14:14:00,0.8729,0.87335,0.8729,0.873,234700000.0
2009-05-29 14:15:00,0.87285,0.87325,0.87265,0.8732,461599999.0
2009-05-29 14:16:00,0.8732,0.87375,0.8732,0.87355,361000000.0
2009-05-29 14:17:00,0.8735,0.8737,0.8732,0.8733,281800000.0
2009-05-29 14:18:00,0.8733,0.8735,0.87325,0.8735,292800000.0
2009-05-29 14:19:00,0.8735,0.8736,0.8734,0.8734,301600000.0
2009-05-29 14:20:00,0.8734,0.8735,0.8732,0.87325,164800000.0
2009-05-29 14:21:00,0.8733,0.8733,0.873,0.87325,193000000.0
2009-05-29 14:22:00,0.8733,0.8733,0.8731,0.8733,143000000.0
2009-05-29 14:23:00,0.87325,0.8735,0.87325,0.8735,171600000.0
2009-05-29 14:24:00,0.8735,0.8735,0.8731,0.87325,273400000.0
2009-05-29 14:25:00,0.8733,0.87355,0.87325,0.87355,196000000.0
2009-05-29 14:26:00,0.8735,0.87355,0.87345,0.8735,194000000.0
2009-05-29 14:27:00,0.87355,0.87365,0.8735,0.8735,174800000.0
2009-05-29 14:28:00,0.8735,0.8738,0.8735,0.87365,211200000.0
2009-05-29 14:29:00,0.8736,0.8736,0.8733,0.87355,387600000.0
2009-05-29 14:30:00,0.87355,0.87375,0.8734,0.8736,595200000.0
2009-05-29 14:31:00,0.87365,0.87375,0.8736,0.8736,176600000.0
2009-05-29 14:32:00,0.8736,0.8739,0.87355,0.8738,168200000.0
2009-05-29 14:33:00,0.87375,0.87395,0.8736,0.87375,240000000.0
2009-05-29 14:34:00,0.87375,0.87395,0.87365,0.8739,249200000.0
2009-05-29 14:35:00,0.8739,0.87395,0.87375,0.87375,574600000.0
2009-05-29 14:36:00,0.87385,0.874,0.8735,0.87395,716000000.0
2009-05-29 14:37:00,0.87395,0.874,0.87365,0.87375,439200000.0
2009-05-29 14:38:00,0.87375,0.87385,0.87365,0.8737,568200000.0
2009-05-29 14:39:00,0.8737,0.874,0.87365,0.8738,740000001.0
2009-05-29 14:40:00,0.8738,0.8738,0.87345,0.87355,741200000.0
2009-05-29 14:41:00,0.87355,0.87375,0.87345,0.87355,451200000.0
2009-05-29 14:42:00,0.87355,0.8737,0.87345,0.8736,213200000.0
2009-05-29 14:43:00,0.8736,0.87365,0.87345,0.8735,632000001.0
2009-05-29 14:44:00,0.8735,0.87355,0.87345,0.8735,306000001.0
2009-05-29 14:45:00,0.8735,0.8737,0.8734,0.87355,360800000.0
2009-05-29 14:46:00,0.87355,0.87365,0.8735,0.8735,830600000.0
2009-05-29 14:47:00,0.8735,0.87385,0.8735,0.87375,488900000.0
2009-05-29 14:48:00,0.87375,0.8738,0.8737,0.87375,318400000.0
2009-05-29 14:49:00,0.87375,0.8738,0.8737,0.8737,155600000.0
2009-05-29 14:50:00,0.87365,0.87365,0.8735,0.8736,235100000.0
2009-05-29 14:51:00,0.8736,0.8736,0.8735,0.8736,190400000.0
2009-05-29 14:52:00,0.87355,0.87355,0.8734,0.8735,142600000.0
2009-05-29 14:53:00,0.8735,0.8736,0.87335,0.8734,158300000.0
2009-05-29 14:54:00,0.8734,0.87345,0.8731,0.8733,521000003.0
2009-05-29 14:55:00,0.87335,0.8734,0.87325,0.87335,295999997.0
2009-05-29 14:56:00,0.87325,0.8735,0.8732,0.8735,153800000.0
2009-05-29 14:57:00,0.8735,0.87355,0.87335,0.87345,250000000.0
2009-05-29 14:58:00,0.87345,0.87345,0.8732,0.87325,524000000.0
2009-05-29 14:59:00,0.87325,0.87325,0.8729,0.87295,635999999.0
2009-05-29 15:00:00,0.873,0.87305,0.87285,0.8729,431399999.0
2009-05-29 15:01:00,0.8729,0.8731,0.8729,0.873,457000002.0
2009-05-29 15:02:00,0.873,0.87335,0.87295,0.8733,702799997.0
2009-05-29 15:03:00,0.87325,0.87345,0.8732,0.8733,756799998.0
2009-05-29 15:04:00,0.87335,0.87335,0.8732,0.8732,252000000.0
2009-05-29 15:05:00,0.87315,0.8735,0.87315,0.87345,374599998.0
2009-05-29 15:06:00,0.8735,0.8737,0.87345,0.8735,309000000.0
2009-05-29 15:07:00,0.8735,0.8739,0.8735,0.8738,581199999.0
2009-05-29 15:08:00,0.8738,0.87395,0.8737,0.87375,504000000.0
2009-05-29 15:09:00,0.8738,0.8738,0.87355,0.87375,620400000.0
2009-05-29 15:10:00,0.8738,0.8738,0.87355,0.87365,329400000.0
2009-05-29 15:11:00,0.87375,0.87405,0.87375,0.874,396600000.0
2009-05-29 15:12:00,0.87405,0.87405,0.87385,0.87385,269600000.0
2009-05-29 15:13:00,0.87385,0.87385,0.87345,0.8735,435500000.0
2009-05-29 15:14:00,0.8735,0.8737,0.8735,0.8736,322600000.0
2009-05-29 15:15:00,0.8736,0.87395,0.87355,0.8739,789200000.0
2009-05-29 15:16:00,0.8739,0.8741,0.8738,0.87385,688800000.0
2009-05-29 15:17:00,0.8739,0.87425,0.87385,0.87405,597600000.0
2009-05-29 15:18:00,0.87405,0.8742,0.87385,0.87405,849600001.0
2009-05-29 15:19:00,0.8741,0.87435,0.8741,0.87415,572600000.0
2009-05-29 15:20:00,0.8742,0.8743,0.87395,0.874,491200000.0
2009-05-29 15:21:00,0.87405,0.87415,0.874,0.8741,553599999.0
2009-05-29 15:22:00,0.8741,0.87415,0.87405,0.87415,640399999.0
2009-05-29 15:23:00,0.87415,0.87425,0.8739,0.8739,304499998.0
2009-05-29 15:24:00,0.8739,0.8739,0.87375,0.8738,218200000.0
2009-05-29 15:25:00,0.8738,0.874,0.8738,0.87395,166200000.0
2009-05-29 15:26:00,0.8739,0.8739,0.8737,0.87385,326400000.0
2009-05-29 15:27:00,0.8738,0.87405,0.8738,0.87405,479999998.0
2009-05-29 15:28:00,0.87405,0.8748,0.87385,0.87455,551200001.0
2009-05-29 15:29:00,0.8746,0.87485,0.87455,0.8748,472199994.0
2009-05-29 15:30:00,0.8748,0.87495,0.8747,0.87485,526200000.0
2009-05-29 15:31:00,0.8749,0.8749,0.8745,0.8745,843200000.0
2009-05-29 15:32:00,0.8745,0.8745,0.8742,0.8744,993000000.0
2009-05-29 15:33:00,0.8744,0.8748,0.8744,0.8748,645400000.0
2009-05-29 15:34:00,0.8748,0.87495,0.8746,0.87465,910400000.0
2009-05-29 15:35:00,0.87465,0.87485,0.87455,0.8748,745000000.0
2009-05-29 15:36:00,0.8747,0.87485,0.8746,0.8747,738800001.0
2009-05-29 15:37:00,0.8747,0.87505,0.8747,0.87505,692800000.0
2009-05-29 15:38:00,0.875,0.8755,0.875,0.87545,270800000.0
2009-05-29 15:39:00,0.8754,0.876,0.8754,0.8759,395400000.0
2009-05-29 15:40:00,0.87585,0.8759,0.8753,0.87535,395200000.0
2009-05-29 15:41:00,0.87535,0.87565,0.87505,0.87505,805799999.0
2009-05-29 15:42:00,0.8751,0.87555,0.87505,0.87545,406300000.0
2009-05-29 15:43:00,0.8754,0.87555,0.8752,0.8754,480800000.0
2009-05-29 15:44:00,0.87545,0.87555,0.87535,0.8755,873000000.0
2009-05-29 15:45:00,0.87545,0.8757,0.87525,0.87555,489599999.0
2009-05-29 15:46:00,0.87555,0.87565,0.87535,0.8755,334600000.0
2009-05-29 15:47:00,0.8755,0.8757,0.87535,0.8755,431000000.0
2009-05-29 15:48:00,0.8755,0.876,0.87535,0.87575,420600000.0
2009-05-29 15:49:00,0.8758,0.8761,0.87565,0.87595,321400000.0
2009-05-29 15:50:00,0.87595,0.876,0.8758,0.8758,694000001.0
2009-05-29 15:51:00,0.8759,0.87595,0.8757,0.87585,1088800005.0
2009-05-29 15:52:00,0.8758,0.87585,0.87565,0.8758,557200000.0
2009-05-29 15:53:00,0.8758,0.87595,0.8755,0.87555,422600000.0
2009-05-29 15:54:00,0.8756,0.87565,0.8752,0.8756,486600000.0
2009-05-29 15:55:00,0.8756,0.876,0.87545,0.8758,616400000.0
2009-05-29 15:56:00,0.87575,0.87595,0.8757,0.87585,291200000.0
2009-05-29 15:57:00,0.87585,0.87595,0.87575,0.8759,286800000.0
2009-05-29 15:58:00,0.8759,0.8759,0.8756,0.8756,580400000.0
2009-05-29 15:59:00,0.8756,0.8757,0.87505,0.87525,549300000.0
2009-05-29 16:00:00,0.87525,0.87535,0.87505,0.8751,318600000.0
2009-05-29 16:01:00,0.87505,0.87525,0.8748,0.8748,560800002.0
2009-05-29 16:02:00,0.87485,0.87515,0.87485,0.8751,372200000.0
2009-05-29 16:03:00,0.8752,0.8754,0.87515,0.87535,436200000.0
2009-05-29 16:04:00,0.87535,0.87545,0.8753,0.87535,475600001.0
2009-05-29 16:05:00,0.87535,0.87585,0.87535,0.8758,407800000.0
2009-05-29 16:06:00,0.8758,0.876,0.8758,0.876,319800000.0
2009-05-29 16:07:00,0.876,0.8763,0.87595,0.8762,395100000.0
2009-05-29 16:08:00,0.8762,0.8764,0.8762,0.8762,332400000.0
2009-05-29 16:09:00,0.8763,0.87635,0.8762,0.8763,218400000.0
2009-05-29 16:10:00,0.87625,0.87655,0.8762,0.87645,307400000.0
2009-05-29 16:11:00,0.87645,0.8768,0.87645,0.8765,461000000.0
2009-05-29 16:12:00,0.8765,0.8766,0.8763,0.87635,447800000.0
2009-05-29 16:13:00,0.87635,0.87655,0.87635,0.8765,240800000.0
2009-05-29 16:14:00,0.8765,0.877,0.87645,0.87685,402800000.0
2009-05-29 16:15:00,0.87685,0.8772,0.87685,0.87715,512999999.0
2009-05-29 16:16:00,0.87715,0.8773,0.87655,0.87655,673799998.0
2009-05-29 16:17:00,0.87655,0.8767,0.8765,0.87655,345200001.0
2009-05-29 16:18:00,0.87655,0.8768,0.8765,0.8768,415000000.0
2009-05-29 16:19:00,0.8768,0.87695,0.87665,0.87665,385400000.0
2009-05-29 16:20:00,0.87665,0.8769,0.8766,0.8769,503000000.0
2009-05-29 16:21:00,0.8769,0.8772,0.8769,0.877,258400000.0
2009-05-29 16:22:00,0.87695,0.8774,0.87695,0.8773,409600000.0
2009-05-29 16:23:00,0.8773,0.8774,0.8772,0.8772,276600000.0
2009-05-29 16:24:00,0.87725,0.8775,0.87705,0.87725,401200000.0
2009-05-29 16:25:00,0.87725,0.8774,0.877,0.87725,305800000.0
2009-05-29 16:26:00,0.87725,0.87735,0.8772,0.87725,114600000.0
2009-05-29 16:27:00,0.87725,0.87775,0.87725,0.87765,288400000.0
2009-05-29 16:28:00,0.87775,0.87795,0.8775,0.8777,367800000.0
2009-05-29 16:29:00,0.87775,0.87775,0.877,0.87715,302200000.0
2009-05-29 16:30:00,0.8772,0.87725,0.877,0.87715,186100000.0
2009-05-29 16:31:00,0.8771,0.8772,0.87695,0.87695,209900000.0
2009-05-29 16:32:00,0.877,0.87725,0.87685,0.8772,376900000.0
2009-05-29 16:33:00,0.8772,0.8773,0.87695,0.87705,238600000.0
2009-05-29 16:34:00,0.87705,0.87715,0.87695,0.8771,68000000.0
2009-05-29 16:35:00,0.87715,0.87785,0.8771,0.87785,113600000.0
2009-05-29 16:36:00,0.87765,0.8779,0.8774,0.8776,279800000.0
2009-05-29 16:37:00,0.8776,0.8778,0.8776,0.87775,449400000.0
2009-05-29 16:38:00,0.87775,0.87785,0.87755,0.87785,483600000.0
2009-05-29 16:39:00,0.8778,0.87835,0.87775,0.8782,403000000.0
2009-05-29 16:40:00,0.8782,0.87845,0.8782,0.87825,490200000.0
2009-05-29 16:41:00,0.8783,0.8783,0.87815,0.8782,457800000.0
2009-05-29 16:42:00,0.8782,0.87855,0.8782,0.87855,470600000.0
2009-05-29 16:43:00,0.8785,0.8786,0.8783,0.8784,553600003.0
2009-05-29 16:44:00,0.87835,0.8789,0.87835,0.87885,913400002.0
2009-05-29 16:45:00,0.8788,0.87935,0.8788,0.8792,620799998.0
2009-05-29 16:46:00,0.8792,0.8795,0.8791,0.8793,764800002.0
2009-05-29 16:47:00,0.8793,0.87945,0.879,0.87915,1096299996.0
2009-05-29 16:48:00,0.87915,0.87915,0.8789,0.87915,513600000.0
2009-05-29 16:49:00,0.8791,0.8792,0.879,0.87905,744800000.0
2009-05-29 16:50:00,0.8791,0.8792,0.87885,0.87885,799799998.0
2009-05-29 16:51:00,0.87885,0.87925,0.8788,0.87915,475800000.0
2009-05-29 16:52:00,0.8791,0.8795,0.8791,0.87945,427000000.0
2009-05-29 16:53:00,0.87945,0.87955,0.87925,0.8795,406600000.0
2009-05-29 16:54:00,0.8795,0.8798,0.8795,0.87965,456000000.0
2009-05-29 16:55:00,0.8797,0.88005,0.87965,0.87995,456400000.0
2009-05-29 16:56:00,0.8799,0.87995,0.87905,0.8792,280600000.0
2009-05-29 16:57:00,0.8791,0.87935,0.87895,0.87895,256793004.0
2009-05-29 16:58:00,0.879,0.879,0.8783,0.87835,525400000.0
2009-05-29 16:59:00,0.8783,0.87865,0.8778,0.87795,515700000.0
2009-05-29 17:00:00,0.87795,0.87795,0.87695,0.87725,517999999.0
2009-05-29 17:01:00,0.8773,0.8773,0.87675,0.8768,486100000.0
2009-05-29 17:02:00,0.8768,0.8771,0.87675,0.87685,390400000.0
2009-05-29 17:03:00,0.87685,0.8769,0.8766,0.8768,314299999.0
2009-05-29 17:04:00,0.8768,0.8768,0.87655,0.8766,188200000.0
2009-05-29 17:05:00,0.8766,0.87675,0.8766,0.87675,313200000.0
2009-05-29 17:06:00,0.87675,0.877,0.8767,0.87685,324000000.0
2009-05-29 17:07:00,0.87685,0.877,0.87625,0.8764,323200000.0
2009-05-29 17:08:00,0.87635,0.8767,0.87615,0.87615,450800000.0
2009-05-29 17:09:00,0.87615,0.87665,0.87615,0.87635,401800000.0
2009-05-29 17:10:00,0.87635,0.87655,0.8762,0.8763,388100000.0
2009-05-29 17:11:00,0.87625,0.87685,0.87625,0.87645,298000000.0
2009-05-29 17:12:00,0.8765,0.87655,0.87615,0.87615,338000000.0
2009-05-29 17:13:00,0.87615,0.8766,0.87605,0.8765,659200000.0
2009-05-29 17:14:00,0.8765,0.8766,0.876,0.87605,807800000.0
2009-05-29 17:15:00,0.876,0.8762,0.8759,0.87615,1830000019.0
2009-05-29 17:16:00,0.87615,0.87615,0.8753,0.8754,398800000.0
2009-05-29 17:17:00,0.8754,0.87565,0.8752,0.8753,662799999.0
2009-05-29 17:18:00,0.8753,0.87535,0.87515,0.87535,631599999.0
2009-05-29 17:19:00,0.87535,0.87555,0.87525,0.87525,518100000.0
2009-05-29 17:20:00,0.8753,0.8755,0.8746,0.8747,821600000.0
2009-05-29 17:21:00,0.8747,0.875,0.8747,0.8747,328000000.0
2009-05-29 17:22:00,0.8747,0.8748,0.87455,0.8746,822399996.0
2009-05-29 17:23:00,0.8746,0.8747,0.87455,0.8747,520799998.0
2009-05-29 17:24:00,0.8747,0.87485,0.87465,0.87485,195400000.0
2009-05-29 17:25:00,0.8748,0.87525,0.87475,0.8751,342600000.0
2009-05-29 17:26:00,0.8753,0.8754,0.87505,0.87515,596800000.0
2009-05-29 17:27:00,0.8751,0.8753,0.8748,0.8748,413199999.0
2009-05-29 17:28:00,0.8748,0.87495,0.87465,0.8749,601200000.0
2009-05-29 17:29:00,0.87485,0.875,0.87475,0.87475,468600000.0
2009-05-29 17:30:00,0.8747,0.8749,0.87445,0.87475,694100002.0
2009-05-29 17:31:00,0.87475,0.8749,0.8746,0.87485,715600002.0
2009-05-29 17:32:00,0.8748,0.87485,0.8745,0.87485,677799997.0
2009-05-29 17:33:00,0.8748,0.875,0.8748,0.87495,402799998.0
2009-05-29 17:34:00,0.87495,0.8753,0.87485,0.87525,159600000.0
2009-05-29 17:35:00,0.8753,0.87535,0.875,0.87515,307600001.0
2009-05-29 17:36:00,0.8751,0.87535,0.8751,0.8752,199000000.0
2009-05-29 17:37:00,0.8752,0.8753,0.87495,0.87505,149600000.0
2009-05-29 17:38:00,0.87505,0.8752,0.875,0.8752,143800000.0
2009-05-29 17:39:00,0.8752,0.8752,0.87475,0.87475,176200000.0
2009-05-29 17:40:00,0.87475,0.8749,0.87445,0.8746,482600000.0
2009-05-29 17:41:00,0.87455,0.8747,0.8745,0.87455,386600000.0
2009-05-29 17:42:00,0.87455,0.8747,0.8744,0.87465,459600000.0
2009-05-29 17:43:00,0.87455,0.8747,0.8741,0.87455,916199999.0
2009-05-29 17:44:00,0.87455,0.87465,0.8743,0.87455,673800000.0
2009-05-29 17:45:00,0.87455,0.8746,0.8742,0.8742,388000000.0
2009-05-29 17:46:00,0.8742,0.87475,0.87415,0.8745,638600000.0
2009-05-29 17:47:00,0.8745,0.87465,0.87445,0.8746,254800000.0
2009-05-29 17:48:00,0.8746,0.8747,0.8744,0.8746,293600000.0
2009-05-29 17:49:00,0.8746,0.87475,0.8745,0.8747,355200000.0
2009-05-29 17:50:00,0.8747,0.87475,0.8747,0.8747,205400000.0
2009-05-29 17:51:00,0.8747,0.8747,0.87465,0.8747,140000000.0
2009-05-29 17:52:00,0.8747,0.8747,0.8746,0.8747,262400000.0
2009-05-29 17:53:00,0.8747,0.87475,0.87465,0.8747,224200000.0
2009-05-29 17:54:00,0.8747,0.8748,0.8747,0.8747,362599999.0
2009-05-29 17:55:00,0.8747,0.8747,0.87445,0.87455,311400000.0
2009-05-29 17:56:00,0.87455,0.8746,0.87455,0.87455,549400000.0
2009-05-29 17:57:00,0.8745,0.8745,0.8741,0.8742,602100000.0
2009-05-29 17:58:00,0.8742,0.87465,0.8742,0.8745,488400000.0
2009-05-29 17:59:00,0.8745,0.87455,0.8741,0.87415,486100000.0
2009-05-29 18:00:00,0.8741,0.8745,0.8741,0.8745,577400000.0
2009-05-29 18:01:00,0.8745,0.8745,0.8743,0.8744,336000000.0
2009-05-29 18:02:00,0.87445,0.8748,0.8744,0.87475,179800000.0
2009-05-29 18:03:00,0.87475,0.8748,0.8747,0.8748,75600000.0
2009-05-29 18:04:00,0.87485,0.87495,0.8748,0.87495,113000000.0
2009-05-29 18:05:00,0.87495,0.875,0.8749,0.8749,101800000.0
2009-05-29 18:06:00,0.8749,0.875,0.8749,0.875,139400000.0
2009-05-29 18:07:00,0.875,0.875,0.87475,0.8748,332600000.0
2009-05-29 18:08:00,0.8748,0.87485,0.8747,0.8748,116800000.0
2009-05-29 18:09:00,0.8748,0.87495,0.87475,0.8748,168400000.0
2009-05-29 18:10:00,0.8748,0.8753,0.8748,0.87525,209600000.0
2009-05-29 18:11:00,0.87525,0.8754,0.87505,0.8751,178200000.0
2009-05-29 18:12:00,0.875,0.8752,0.875,0.87505,436200000.0
2009-05-29 18:13:00,0.87505,0.87525,0.8747,0.8752,367800002.0
2009-05-29 18:14:00,0.87515,0.87525,0.87485,0.8751,367000000.0
2009-05-29 18:15:00,0.87505,0.8752,0.8749,0.8749,243000000.0
2009-05-29 18:16:00,0.8749,0.875,0.8743,0.87435,460200000.0
2009-05-29 18:17:00,0.87425,0.87435,0.87405,0.8742,458400000.0
2009-05-29 18:18:00,0.87415,0.8743,0.8739,0.87405,694200005.0
2009-05-29 18:19:00,0.87405,0.8742,0.874,0.87405,641399995.0
2009-05-29 18:20:00,0.87405,0.87405,0.8738,0.8739,290400000.0
2009-05-29 18:21:00,0.8739,0.8739,0.87315,0.87315,373600000.0
2009-05-29 18:22:00,0.8731,0.8732,0.87295,0.87305,370200001.0
2009-05-29 18:23:00,0.8731,0.8731,0.8724,0.87275,450400000.0
2009-05-29 18:24:00,0.87275,0.87285,0.87265,0.87265,391800000.0
2009-05-29 18:25:00,0.8727,0.8727,0.8722,0.8723,313200000.0
2009-05-29 18:26:00,0.8723,0.8728,0.87225,0.8726,283400000.0
2009-05-29 18:27:00,0.87265,0.87265,0.8723,0.8723,537600000.0
2009-05-29 18:28:00,0.8723,0.87265,0.8723,0.8724,449800000.0
2009-05-29 18:29:00,0.87235,0.8727,0.87235,0.8726,446000000.0
2009-05-29 18:30:00,0.8726,0.87285,0.87255,0.8727,446400000.0
2009-05-29 18:31:00,0.87275,0.8728,0.87245,0.8728,152800000.0
2009-05-29 18:32:00,0.87275,0.8729,0.8726,0.8728,253400000.0
2009-05-29 18:33:00,0.8728,0.87285,0.8725,0.8725,389400000.0
2009-05-29 18:34:00,0.8725,0.8726,0.8724,0.8726,344800000.0
2009-05-29 18:35:00,0.8726,0.87265,0.8723,0.87235,427200000.0
2009-05-29 18:36:00,0.8724,0.8727,0.87235,0.8726,357600000.0
2009-05-29 18:37:00,0.87255,0.8727,0.87255,0.87255,354400000.0
2009-05-29 18:38:00,0.8726,0.87285,0.87255,0.8726,313000001.0
2009-05-29 18:39:00,0.8726,0.87265,0.87225,0.8724,361100000.0
2009-05-29 18:40:00,0.8724,0.8726,0.87215,0.87245,543800000.0
2009-05-29 18:41:00,0.87245,0.87265,0.87235,0.8726,301000000.0
2009-05-29 18:42:00,0.87255,0.87285,0.87255,0.87275,346000000.0
2009-05-29 18:43:00,0.8728,0.8728,0.8726,0.8726,318000000.0
2009-05-29 18:44:00,0.8728,0.8729,0.8727,0.8729,329900001.0
2009-05-29 18:45:00,0.8729,0.87315,0.87285,0.87305,271200000.0
2009-05-29 18:46:00,0.87305,0.87305,0.873,0.873,40600000.0
2009-05-29 18:47:00,0.87305,0.87305,0.87285,0.87295,243600000.0
2009-05-29 18:48:00,0.873,0.87305,0.87295,0.87305,176400000.0
2009-05-29 18:49:00,0.87305,0.8732,0.8729,0.87295,159800000.0
2009-05-29 18:50:00,0.8729,0.873,0.87275,0.87295,362200000.0
2009-05-29 18:51:00,0.87295,0.87295,0.8726,0.8729,297800000.0
2009-05-29 18:52:00,0.87305,0.87305,0.8729,0.87295,147400000.0
2009-05-29 18:53:00,0.87295,0.8733,0.8727,0.8733,336800000.0
2009-05-29 18:54:00,0.8733,0.8735,0.8732,0.87345,176300000.0
2009-05-29 18:55:00,0.8735,0.87365,0.87345,0.8736,132200000.0
2009-05-29 18:56:00,0.87365,0.8738,0.8736,0.8736,296400000.0
2009-05-29 18:57:00,0.8736,0.87365,0.87355,0.87365,79800000.0
2009-05-29 18:58:00,0.8736,0.87385,0.8736,0.87365,230200000.0
2009-05-29 18:59:00,0.87365,0.87395,0.87355,0.87395,268000000.0
2009-05-29 19:00:00,0.87395,0.87395,0.87375,0.87385,296800000.0
2009-05-29 19:01:00,0.87385,0.8739,0.87375,0.8738,162000000.0
2009-05-29 19:02:00,0.87385,0.87395,0.8738,0.87395,180000000.0
2009-05-29 19:03:00,0.87395,0.8741,0.87395,0.874,93000000.0
2009-05-29 19:04:00,0.8741,0.8741,0.8739,0.8739,159000000.0
2009-05-29 19:05:00,0.87385,0.87395,0.8736,0.87365,157400000.0
2009-05-29 19:06:00,0.87365,0.8738,0.87365,0.8737,189800000.0
2009-05-29 19:07:00,0.87375,0.8738,0.87365,0.8737,216200000.0
2009-05-29 19:08:00,0.8737,0.87385,0.8737,0.8738,171200000.0
2009-05-29 19:09:00,0.87385,0.87405,0.87385,0.874,257000000.0
2009-05-29 19:10:00,0.874,0.874,0.8738,0.8739,169200000.0
2009-05-29 19:11:00,0.8739,0.87405,0.8739,0.874,174200000.0
2009-05-29 19:12:00,0.874,0.87425,0.874,0.8741,399000000.0
2009-05-29 19:13:00,0.8741,0.87415,0.8741,0.87415,197000000.0
2009-05-29 19:14:00,0.8741,0.87435,0.8741,0.8743,282800000.0
2009-05-29 19:15:00,0.8743,0.87435,0.8743,0.87435,119000000.0
2009-05-29 19:16:00,0.8743,0.8743,0.8743,0.8743,51600000.0
2009-05-29 19:17:00,0.8743,0.8743,0.87415,0.87425,280000000.0
2009-05-29 19:18:00,0.8742,0.87445,0.8742,0.8744,147800000.0
2009-05-29 19:19:00,0.8744,0.87445,0.87395,0.87405,321400000.0
2009-05-29 19:20:00,0.874,0.87405,0.8739,0.8739,113800000.0
2009-05-29 19:21:00,0.87385,0.87395,0.8736,0.8738,248400000.0
2009-05-29 19:22:00,0.8738,0.8741,0.8738,0.87405,138800000.0
2009-05-29 19:23:00,0.87405,0.87435,0.87395,0.87405,306600000.0
2009-05-29 19:24:00,0.87425,0.87435,0.8741,0.87415,125800000.0
2009-05-29 19:25:00,0.87415,0.87425,0.87405,0.8741,173800000.0
2009-05-29 19:26:00,0.8741,0.8741,0.8739,0.87395,99800000.0
2009-05-29 19:27:00,0.87395,0.8742,0.8739,0.8742,62000000.0
2009-05-29 19:28:00,0.87415,0.87415,0.87395,0.87395,115800000.0
2009-05-29 19:29:00,0.87395,0.87395,0.8736,0.87365,127600000.0
2009-05-29 19:30:00,0.87365,0.874,0.87365,0.87395,207600000.0
2009-05-29 19:31:00,0.874,0.87415,0.8739,0.8741,210800000.0
2009-05-29 19:32:00,0.87405,0.8741,0.87395,0.87405,145000000.0
2009-05-29 19:33:00,0.87405,0.8744,0.87395,0.87435,318800000.0
2009-05-29 19:34:00,0.8744,0.8744,0.8741,0.8741,313200000.0
2009-05-29 19:35:00,0.87405,0.87415,0.874,0.87405,291400000.0
2009-05-29 19:36:00,0.8741,0.87415,0.87405,0.8741,172200000.0
2009-05-29 19:37:00,0.8741,0.8741,0.87365,0.8737,307400000.0
2009-05-29 19:38:00,0.8737,0.87375,0.8735,0.87365,209400000.0
2009-05-29 19:39:00,0.87365,0.8737,0.87365,0.87365,66800000.0
2009-05-29 19:40:00,0.87365,0.87365,0.8733,0.8733,206000000.0
2009-05-29 19:41:00,0.8734,0.87365,0.8734,0.8736,88600000.0
2009-05-29 19:42:00,0.8736,0.87365,0.8735,0.8736,137800000.0
2009-05-29 19:43:00,0.8736,0.8739,0.8736,0.87385,312200000.0
2009-05-29 19:44:00,0.87385,0.8739,0.87385,0.87385,50800000.0
2009-05-29 19:45:00,0.87385,0.87385,0.8737,0.8738,147400000.0
2009-05-29 19:46:00,0.87375,0.87385,0.87375,0.87375,146200000.0
2009-05-29 19:47:00,0.87375,0.87385,0.8737,0.87385,261600000.0
2009-05-29 19:48:00,0.87385,0.87385,0.8738,0.8738,108000000.0
2009-05-29 19:49:00,0.87385,0.87385,0.8738,0.8738,31000000.0
2009-05-29 19:50:00,0.8738,0.87385,0.8738,0.8738,322200000.0
2009-05-29 19:51:00,0.8738,0.8738,0.8737,0.8738,201400000.0
2009-05-29 19:52:00,0.8738,0.87385,0.8737,0.87375,130600000.0
2009-05-29 19:53:00,0.87375,0.87385,0.8737,0.8738,132400000.0
2009-05-29 19:54:00,0.8738,0.87415,0.8738,0.87405,306000000.0
2009-05-29 19:55:00,0.8741,0.8741,0.8738,0.874,382600000.0
2009-05-29 19:56:00,0.87385,0.8741,0.8738,0.87405,203600000.0
2009-05-29 19:57:00,0.87405,0.87405,0.87405,0.87405,84600000.0
2009-05-29 19:58:00,0.874,0.87415,0.874,0.87415,237400000.0
2009-05-29 19:59:00,0.8742,0.87435,0.8741,0.87435,162400000.0
2009-05-29 20:00:00,0.87435,0.8744,0.87405,0.87425,359800000.0
2009-05-29 20:01:00,0.87425,0.87435,0.87425,0.8743,75600000.0
2009-05-29 20:02:00,0.8743,0.8744,0.8743,0.87435,99400000.0
2009-05-29 20:03:00,0.8744,0.87445,0.8743,0.8744,118000000.0
2009-05-29 20:04:00,0.8744,0.87445,0.8743,0.8743,252800000.0
2009-05-29 20:05:00,0.87435,0.8744,0.8743,0.87435,204000000.0
2009-05-29 20:06:00,0.8743,0.8743,0.87405,0.8741,147600000.0
2009-05-29 20:07:00,0.8741,0.87415,0.87395,0.87405,141000000.0
2009-05-29 20:08:00,0.8741,0.8741,0.87405,0.87405,73400000.0
2009-05-29 20:09:00,0.874,0.87415,0.874,0.8741,136200000.0
2009-05-29 20:10:00,0.87415,0.87415,0.87385,0.874,81000000.0
2009-05-29 20:11:00,0.874,0.874,0.87395,0.874,62800000.0
2009-05-29 20:12:00,0.874,0.8742,0.874,0.87415,43600000.0
2009-05-29 20:13:00,0.87415,0.87415,0.8741,0.87415,50600000.0
2009-05-29 20:14:00,0.87415,0.8744,0.87415,0.87435,175800000.0
2009-05-29 20:15:00,0.87435,0.8744,0.8743,0.87435,52000000.0
2009-05-29 20:16:00,0.8744,0.8744,0.87435,0.87435,142000000.0
2009-05-29 20:17:00,0.8744,0.87445,0.8744,0.87445,133600000.0
2009-05-29 20:18:00,0.87445,0.8745,0.8744,0.87445,91000000.0
2009-05-29 20:19:00,0.87445,0.87455,0.87445,0.87445,57000000.0
2009-05-29 20:20:00,0.8745,0.8745,0.87445,0.8745,65600000.0
2009-05-29 20:21:00,0.8745,0.8745,0.8745,0.8745,59800000.0
2009-05-29 20:22:00,0.8745,0.8746,0.8745,0.8746,124400000.0
2009-05-29 20:23:00,0.8747,0.8747,0.8745,0.8745,58200000.0
2009-05-29 20:24:00,0.8745,0.87455,0.8745,0.87455,86200000.0
2009-05-29 20:25:00,0.87455,0.87455,0.8745,0.8745,110000000.0
2009-05-29 20:26:00,0.8745,0.87455,0.87445,0.87455,48600000.0
2009-05-29 20:27:00,0.8745,0.8746,0.87445,0.8745,84400000.0
2009-05-29 20:28:00,0.8745,0.8747,0.8745,0.8747,193400000.0
2009-05-29 20:29:00,0.8747,0.8751,0.8747,0.8749,176200000.0
2009-05-29 20:30:00,0.8749,0.8749,0.8745,0.8746,251600000.0
2009-05-29 20:31:00,0.8746,0.8747,0.8745,0.8745,167200000.0
2009-05-29 20:32:00,0.87445,0.8745,0.8744,0.87445,216200000.0
2009-05-29 20:33:00,0.87445,0.8755,0.87445,0.8755,343200000.0
2009-05-29 20:34:00,0.8755,0.8755,0.8754,0.87545,60200000.0
2009-05-29 20:35:00,0.87545,0.8755,0.8754,0.8754,159700000.0
2009-05-29 20:36:00,0.8754,0.87545,0.87535,0.87545,73600000.0
2009-05-29 20:37:00,0.8754,0.87545,0.8754,0.8754,27600000.0
2009-05-29 20:38:00,0.87535,0.87545,0.87535,0.87545,167000000.0
2009-05-29 20:39:00,0.87545,0.87545,0.8754,0.8754,62600000.0
2009-05-29 20:40:00,0.8754,0.87545,0.87535,0.8754,38800000.0
2009-05-29 20:41:00,0.8755,0.8755,0.8754,0.8754,255400000.0
2009-05-29 20:42:00,0.8754,0.87555,0.8754,0.87555,384000000.0
2009-05-29 20:43:00,0.87555,0.8757,0.8754,0.8756,251500000.0
2009-05-29 20:44:00,0.87565,0.87565,0.8753,0.8754,182000000.0
2009-05-29 20:45:00,0.8754,0.8754,0.8752,0.8752,119600000.0
2009-05-29 20:46:00,0.8752,0.87555,0.87515,0.87535,246600000.0
2009-05-29 20:47:00,0.87535,0.87575,0.8753,0.8757,261600000.0
2009-05-29 20:48:00,0.8757,0.87575,0.8755,0.87555,239800000.0
2009-05-29 20:49:00,0.87555,0.8756,0.8755,0.8755,45400000.0
2009-05-29 20:50:00,0.8755,0.8755,0.87525,0.8754,205000000.0
2009-05-29 20:51:00,0.87545,0.87565,0.8754,0.87545,241000000.0
2009-05-29 20:52:00,0.8755,0.87585,0.87545,0.8757,238600000.0
2009-05-29 20:53:00,0.8757,0.8759,0.8757,0.8758,279800000.0
2009-05-29 20:54:00,0.8758,0.8759,0.87575,0.8758,212200000.0
2009-05-29 20:55:00,0.8758,0.87585,0.87555,0.8756,228200000.0
2009-05-29 20:56:00,0.8756,0.87585,0.8756,0.87575,85600000.0
2009-05-29 20:57:00,0.87575,0.8758,0.8756,0.87575,204800000.0
2009-05-29 20:58:00,0.87575,0.87595,0.8756,0.87565,268000000.0
2009-05-29 20:59:00,0.87565,0.87575,0.8755,0.87565,323400000.0
2009-05-29 21:00:00,0.87575,0.87585,0.8755,0.87585,90400000.0
2009-05-29 21:01:00,0.87585,0.87585,0.8756,0.8757,165800000.0
2009-05-29 21:02:00,0.8757,0.8759,0.8756,0.87585,107200000.0
2009-05-29 21:03:00,0.87585,0.87585,0.8757,0.8758,170400000.0
2009-05-29 21:04:00,0.8758,0.8758,0.8757,0.8758,224200000.0
2009-05-29 21:05:00,0.8758,0.8759,0.8758,0.87585,210200000.0
2009-05-29 21:06:00,0.8759,0.87605,0.8757,0.87585,142600000.0
2009-05-29 21:07:00,0.87585,0.8761,0.87575,0.876,110600000.0
2009-05-29 21:08:00,0.876,0.87635,0.876,0.87615,77600000.0
2009-05-29 21:09:00,0.87615,0.87615,0.87585,0.87595,272200000.0
2009-05-29 21:10:00,0.87595,0.8765,0.8758,0.8765,213000000.0
2009-05-29 21:11:00,0.8765,0.8766,0.8762,0.8764,83500000.0
2009-05-29 21:12:00,0.8764,0.8765,0.87615,0.8762,113500000.0
2009-05-29 21:13:00,0.8762,0.87625,0.876,0.87615,143800000.0
2009-05-29 21:14:00,0.87615,0.87615,0.87605,0.8761,80000000.0
2009-05-29 21:15:00,0.87615,0.8762,0.87605,0.87615,70000000.0
2009-05-29 21:16:00,0.87615,0.87625,0.8761,0.87615,77600000.0
2009-05-29 21:17:00,0.87615,0.87635,0.87615,0.8762,73200000.0
2009-05-29 21:18:00,0.87625,0.87625,0.87595,0.87605,85400000.0
2009-05-29 21:19:00,0.87605,0.87605,0.87585,0.87585,131400000.0
2009-05-29 21:20:00,0.87585,0.8759,0.87555,0.87565,105000000.0
2009-05-29 21:21:00,0.87565,0.87575,0.87555,0.8756,100800000.0
2009-05-29 21:22:00,0.8756,0.8759,0.87555,0.87575,139600000.0
2009-05-29 21:23:00,0.8757,0.8758,0.8757,0.8758,28000000.0
2009-05-29 21:24:00,0.87575,0.87585,0.87575,0.87585,59000000.0
2009-05-29 21:25:00,0.87585,0.87605,0.87575,0.87595,63600000.0
2009-05-29 21:26:00,0.87595,0.87605,0.8759,0.87605,33000000.0
2009-05-29 21:27:00,0.87595,0.87595,0.87585,0.87585,18700000.0
2009-05-29 21:28:00,0.8759,0.8759,0.87565,0.87585,93600000.0
2009-05-29 21:29:00,0.87585,0.8759,0.8758,0.8758,79200000.0
2009-05-29 21:30:00,0.87575,0.87575,0.87565,0.87565,28400000.0
2009-05-29 21:31:00,0.87565,0.8757,0.8752,0.8753,131400000.0
2009-05-29 21:32:00,0.87535,0.8755,0.87525,0.8753,115600000.0
2009-05-29 21:33:00,0.8753,0.8755,0.8753,0.8754,110800000.0
2009-05-29 21:34:00,0.8754,0.8754,0.8753,0.8753,208000000.0
2009-05-29 21:35:00,0.8753,0.87535,0.8752,0.8753,94400000.0
2009-05-29 21:36:00,0.8753,0.8754,0.8753,0.8754,101800000.0
2009-05-29 21:37:00,0.8754,0.8754,0.87535,0.87535,31600000.0
2009-05-29 21:38:00,0.87535,0.87535,0.87505,0.87525,157800000.0
2009-05-29 21:39:00,0.87525,0.8753,0.87505,0.8751,113000000.0
2009-05-29 21:40:00,0.8751,0.8753,0.87505,0.8753,128400000.0
2009-05-29 21:41:00,0.87525,0.8753,0.87505,0.8752,187000000.0
2009-05-29 21:42:00,0.8753,0.8753,0.87515,0.87515,325199999.0
2009-05-29 21:43:00,0.87515,0.87525,0.87505,0.87505,352400000.0
2009-05-29 21:44:00,0.875,0.875,0.8745,0.87455,230200000.0
2009-05-29 21:45:00,0.8746,0.87485,0.8745,0.87485,138400000.0
2009-05-29 21:46:00,0.8749,0.8751,0.87485,0.8749,72600000.0
2009-05-29 21:47:00,0.87485,0.87495,0.8746,0.8747,123800000.0
2009-05-29 21:48:00,0.87475,0.8749,0.87475,0.8749,33200000.0
2009-05-29 21:49:00,0.87485,0.8749,0.8747,0.87475,52800000.0
2009-05-29 21:50:00,0.87475,0.87485,0.8747,0.87485,32400000.0
2009-05-29 21:51:00,0.87485,0.87485,0.87475,0.87475,21000000.0
2009-05-29 21:52:00,0.87475,0.8749,0.8747,0.8749,34400000.0
2009-05-29 21:53:00,0.8749,0.87495,0.87475,0.87475,88800000.0
2009-05-29 21:54:00,0.8747,0.8749,0.8747,0.8749,147400000.0
2009-05-29 21:55:00,0.87485,0.8749,0.8746,0.8749,55600000.0
2009-05-29 21:56:00,0.87475,0.87485,0.87475,0.87475,46200000.0
2009-05-29 21:57:00,0.87475,0.87495,0.87475,0.87475,171400000.0
2009-05-29 21:58:00,0.8748,0.87485,0.87475,0.8748,13600000.0
2009-05-29 21:59:00,0.87475,0.8748,0.8744,0.8744,230800000.0
2009-05-29 22:00:00,0.87445,0.8745,0.874,0.87435,329200000.0
2009-05-29 22:01:00,0.8744,0.8744,0.87425,0.8743,306000000.0
2009-05-29 22:02:00,0.8743,0.8745,0.87405,0.8742,235400000.0
2009-05-29 22:03:00,0.87425,0.87425,0.8741,0.87415,110200000.0
2009-05-29 22:04:00,0.87415,0.87445,0.87415,0.87415,100000000.0
2009-05-29 22:05:00,0.8742,0.87425,0.8741,0.87415,40800000.0
2009-05-29 22:06:00,0.8741,0.87415,0.87385,0.87385,137000000.0
2009-05-29 22:07:00,0.8739,0.8739,0.8738,0.8739,100200000.0
2009-05-29 22:08:00,0.8739,0.87395,0.8737,0.8739,150000000.0
2009-05-29 22:09:00,0.87385,0.8739,0.87365,0.8737,195600000.0
2009-05-29 22:10:00,0.87365,0.8739,0.87365,0.8739,110800000.0
2009-05-29 22:11:00,0.8739,0.8739,0.8737,0.87375,31800000.0
2009-05-29 22:12:00,0.8737,0.87375,0.87365,0.87365,19400000.0
2009-05-29 22:13:00,0.87365,0.8737,0.87355,0.87355,20800000.0
2009-05-29 22:14:00,0.87355,0.8736,0.87345,0.8735,19800000.0
2009-05-29 22:15:00,0.8735,0.8735,0.87325,0.87325,28800000.0
2009-05-29 22:16:00,0.87325,0.87335,0.8732,0.87335,36600000.0
2009-05-29 22:17:00,0.87335,0.87335,0.87325,0.87325,8400000.0
2009-05-29 22:18:00,0.87325,0.8733,0.8732,0.8732,84400000.0
2009-05-29 22:19:00,0.8732,0.87335,0.87315,0.87325,32800000.0
2009-05-29 22:20:00,0.87325,0.8733,0.8732,0.8732,67200000.0
2009-05-29 22:21:00,0.87325,0.8733,0.8732,0.8733,84400000.0
2009-05-29 22:22:00,0.87335,0.87335,0.87325,0.8733,65200000.0
2009-05-29 22:23:00,0.8733,0.87345,0.8733,0.87345,72600000.0
2009-05-29 22:24:00,0.8733,0.87355,0.8733,0.87355,109200000.0
2009-05-29 22:25:00,0.87355,0.8738,0.8735,0.8737,210600000.0
2009-05-29 22:26:00,0.87365,0.8737,0.8736,0.87365,45800000.0
2009-05-29 22:27:00,0.87365,0.8738,0.8736,0.87365,108400000.0
2009-05-29 22:28:00,0.8737,0.87385,0.87365,0.8738,74800000.0
2009-05-29 22:29:00,0.87375,0.8739,0.87375,0.87385,27800000.0
2009-05-29 22:30:00,0.8738,0.8738,0.87375,0.8738,38000000.0
2009-05-29 22:31:00,0.8738,0.87385,0.8737,0.8737,27800000.0
2009-05-29 22:32:00,0.8737,0.874,0.8737,0.87385,29000000.0
2009-05-29 22:33:00,0.8738,0.87385,0.87375,0.87375,16800000.0
2009-05-29 22:34:00,0.8738,0.8738,0.87365,0.87365,18600000.0
2009-05-29 22:35:00,0.8737,0.8737,0.87365,0.87365,4600000.0
2009-05-29 22:36:00,0.87365,0.87375,0.8736,0.8736,46600000.0
2009-05-29 22:37:00,0.8736,0.8738,0.8736,0.87365,59000000.0
2009-05-29 22:38:00,0.8736,0.87365,0.8735,0.8735,100200000.0
2009-05-29 22:39:00,0.87355,0.87355,0.8735,0.8735,3400000.0
2009-05-29 22:40:00,0.87355,0.8736,0.8735,0.87355,33400000.0
2009-05-29 22:41:00,0.8735,0.8735,0.87345,0.87345,6200000.0
2009-05-29 22:42:00,0.87345,0.87365,0.87345,0.8736,26000000.0
2009-05-29 22:43:00,0.8736,0.87365,0.87355,0.87365,10800000.0
2009-05-29 22:44:00,0.87365,0.87365,0.87355,0.87355,14000000.0
2009-05-29 22:45:00,0.87355,0.8737,0.8735,0.8735,77800000.0
2009-05-29 22:46:00,0.8735,0.8736,0.8735,0.87355,14000000.0
2009-05-29 22:47:00,0.87355,0.87355,0.8735,0.87355,21400000.0
2009-05-29 22:48:00,0.87355,0.8738,0.87355,0.87365,88800000.0
2009-05-29 22:49:00,0.87365,0.87365,0.87355,0.8736,62200000.0
2009-05-29 22:50:00,0.8736,0.8736,0.8735,0.8736,40200000.0
2009-05-29 22:51:00,0.8737,0.8738,0.87365,0.8738,178400000.0
2009-05-29 22:52:00,0.87375,0.87385,0.8737,0.87375,102400000.0
2009-05-29 22:53:00,0.87375,0.87405,0.87375,0.87405,84200000.0
2009-05-29 22:54:00,0.87405,0.8741,0.87395,0.874,114800000.0
2009-05-29 22:55:00,0.874,0.8741,0.874,0.87405,407800001.0
2009-05-29 22:56:00,0.87405,0.8741,0.874,0.8741,125800000.0
2009-05-29 22:57:00,0.8742,0.87425,0.87415,0.87425,121000000.0
2009-05-29 22:58:00,0.87425,0.87465,0.87415,0.87455,298200000.0
2009-05-29 22:59:00,0.87455,0.8747,0.87425,0.87435,156600000.0
2009-05-31 23:00:00,0.87336,0.87336,0.87279,0.87279,43400000.0
2009-05-31 23:01:00,0.87255,0.87255,0.87255,0.87255,1600000.0
2009-05-31 23:02:00,0.87255,0.8726,0.87255,0.8726,10600000.0
2009-05-31 23:03:00,0.87265,0.8727,0.87255,0.87255,7000000.0
2009-05-31 23:04:00,0.87295,0.87295,0.87295,0.87295,1000000.0
2009-05-31 23:05:00,0.8731,0.8731,0.8731,0.8731,7200000.0
2009-05-31 23:06:00,0.8731,0.8731,0.8731,0.8731,14800000.0
2009-05-31 23:07:00,0.8731,0.8731,0.8731,0.8731,3400000.0
2009-05-31 23:08:00,0.8731,0.8731,0.873,0.873,2000000.0
2009-05-31 23:09:00,0.87315,0.87315,0.87304,0.87308,23000000.0
2009-05-31 23:10:00,0.87295,0.87295,0.87295,0.87295,2200000.0
2009-05-31 23:11:00,0.873,0.873,0.873,0.873,2200000.0
2009-05-31 23:12:00,0.873,0.873,0.873,0.873,1000000.0
2009-05-31 23:13:00,0.87315,0.8732,0.873,0.873,20600000.0
2009-05-31 23:14:00,0.873,0.873,0.873,0.873,2200000.0
2009-05-31 23:15:00,0.87286,0.87292,0.87282,0.87288,19200000.0
2009-05-31 23:16:00,0.87305,0.87305,0.87305,0.87305,2000000.0
2009-05-31 23:17:00,0.87305,0.8733,0.87305,0.8733,19000000.0
2009-05-31 23:18:00,0.8733,0.8734,0.87325,0.8734,9600000.0
2009-05-31 23:19:00,0.87321,0.87321,0.87273,0.87273,39000000.0
2009-05-31 23:20:00,0.87363,0.87363,0.87317,0.87332,38000000.0
2009-05-31 23:21:00,0.87324,0.87344,0.87324,0.87342,60400000.0
2009-05-31 23:22:00,0.8736,0.8736,0.87324,0.87324,38400000.0
2009-05-31 23:23:00,0.87335,0.87335,0.87335,0.87335,3400000.0
2009-05-31 23:24:00,0.87335,0.87335,0.87335,0.87335,2200000.0
2009-05-31 23:25:00,0.87335,0.87335,0.87335,0.87335,3000000.0
2009-05-31 23:26:00,0.87335,0.87355,0.87335,0.87355,11600000.0
2009-05-31 23:27:00,0.8736,0.8736,0.8732,0.8732,32200000.0
2009-05-31 23:28:00,0.87325,0.8734,0.87315,0.87315,6000000.0
2009-05-31 23:29:00,0.8732,0.8732,0.8732,0.8732,1200000.0
2009-05-31 23:30:00,0.8732,0.8732,0.8732,0.8732,2800000.0
2009-05-31 23:31:00,0.8732,0.8732,0.8732,0.8732,1800000.0
2009-05-31 23:32:00,0.87338,0.87338,0.87338,0.87338,5600000.0
2009-05-31 23:33:00,0.8732,0.8735,0.8732,0.8734,43800000.0
2009-05-31 23:34:00,0.8734,0.8734,0.87335,0.87335,3600000.0
2009-05-31 23:35:00,0.8734,0.8735,0.8733,0.8733,17400000.0
2009-05-31 23:36:00,0.87335,0.87345,0.87335,0.87335,6800000.0
2009-05-31 23:37:00,0.87319,0.8732,0.87286,0.87286,53200000.0
2009-05-31 23:38:00,0.8732,0.8732,0.8732,0.8732,1000000.0
2009-05-31 23:39:00,0.8734,0.8734,0.8732,0.87325,10400000.0
2009-05-31 23:40:00,0.8733,0.8733,0.8732,0.8732,3800000.0
2009-05-31 23:41:00,0.8733,0.87335,0.8733,0.87335,2000000.0
2009-05-31 23:42:00,0.8733,0.87335,0.8732,0.87325,14000000.0
2009-05-31 23:43:00,0.87325,0.87325,0.8731,0.87315,21600000.0
2009-05-31 23:44:00,0.8731,0.8732,0.8729,0.873,30400000.0
2009-05-31 23:45:00,0.87305,0.8732,0.8729,0.8732,18600000.0
2009-05-31 23:46:00,0.87315,0.8732,0.873,0.8731,30200000.0
2009-05-31 23:47:00,0.8732,0.8732,0.87265,0.8727,28800000.0
2009-05-31 23:48:00,0.87285,0.87295,0.87255,0.8728,35000000.0
2009-05-31 23:49:00,0.8728,0.8728,0.87275,0.87275,16200000.0
2009-05-31 23:50:00,0.8727,0.87275,0.8727,0.87275,3800000.0
2009-05-31 23:51:00,0.8727,0.873,0.8727,0.8729,27400000.0
2009-05-31 23:52:00,0.873,0.8731,0.8729,0.8729,32800000.0
2009-05-31 23:53:00,0.8729,0.873,0.8729,0.873,8600000.0
2009-05-31 23:54:00,0.87295,0.87315,0.87295,0.87315,38400000.0
2009-05-31 23:55:00,0.8731,0.8731,0.873,0.87305,15000000.0
2009-05-31 23:56:00,0.87305,0.87305,0.8729,0.8729,4400000.0
2009-05-31 23:57:00,0.8729,0.8729,0.8728,0.8728,6600000.0
2009-05-31 23:58:00,0.8728,0.87295,0.8728,0.87295,13400000.0
2009-05-31 23:59:00,0.87295,0.87305,0.8728,0.87285,41200000.0
2009-06-01 00:00:00,0.87285,0.8729,0.8728,0.8729,26000000.0
2009-06-01 00:01:00,0.8729,0.87305,0.87285,0.8729,72200000.0
2009-06-01 00:02:00,0.87295,0.87305,0.8729,0.87295,52800000.0
2009-06-01 00:03:00,0.87295,0.87295,0.8726,0.87295,26200000.0
2009-06-01 00:04:00,0.87295,0.873,0.87265,0.87265,18400000.0
2009-06-01 00:05:00,0.87295,0.87295,0.8728,0.87285,16800000.0
2009-06-01 00:06:00,0.8728,0.8728,0.87265,0.87265,9600000.0
2009-06-01 00:07:00,0.87275,0.87275,0.87255,0.8726,82000000.0
2009-06-01 00:08:00,0.8726,0.8726,0.8726,0.8726,63000000.0
2009-06-01 00:09:00,0.87265,0.8727,0.8726,0.8726,75800000.0
2009-06-01 00:10:00,0.8726,0.87275,0.8726,0.8726,99000000.0
2009-06-01 00:11:00,0.87255,0.87265,0.87255,0.87265,26800000.0
2009-06-01 00:12:00,0.87265,0.87265,0.8726,0.87265,22800000.0
2009-06-01 00:13:00,0.8727,0.8727,0.8727,0.8727,4000000.0
2009-06-01 00:14:00,0.8727,0.8728,0.8727,0.87275,22800000.0
2009-06-01 00:15:00,0.87275,0.87275,0.87265,0.87265,29000000.0
2009-06-01 00:16:00,0.87275,0.87275,0.8727,0.8727,12000000.0
2009-06-01 00:17:00,0.8726,0.8727,0.8726,0.8727,36200000.0
2009-06-01 00:18:00,0.8727,0.87285,0.87265,0.8727,88400000.0
2009-06-01 00:19:00,0.87275,0.87305,0.8727,0.87285,77800000.0
2009-06-01 00:20:00,0.87285,0.87285,0.87285,0.87285,3000000.0
2009-06-01 00:21:00,0.87285,0.87285,0.8728,0.87285,9000000.0
2009-06-01 00:22:00,0.87285,0.87295,0.87285,0.87295,13800000.0
2009-06-01 00:23:00,0.8729,0.87295,0.8729,0.87295,17000000.0
2009-06-01 00:24:00,0.87295,0.87295,0.8727,0.87275,36800000.0
2009-06-01 00:25:00,0.87275,0.873,0.87275,0.8728,59800000.0
2009-06-01 00:26:00,0.8728,0.8728,0.8728,0.8728,10000000.0
2009-06-01 00:27:00,0.8728,0.87305,0.8728,0.8729,69600000.0
2009-06-01 00:28:00,0.87295,0.873,0.87285,0.87285,63200000.0
2009-06-01 00:29:00,0.87285,0.87305,0.87285,0.873,66600000.0
2009-06-01 00:30:00,0.873,0.8733,0.873,0.8733,49000000.0
2009-06-01 00:31:00,0.8733,0.8734,0.873,0.873,199400000.0
2009-06-01 00:32:00,0.8731,0.8734,0.8731,0.8734,100000000.0
2009-06-01 00:33:00,0.87345,0.8735,0.87305,0.87325,100000000.0
2009-06-01 00:34:00,0.8733,0.87335,0.87285,0.87295,149400000.0
2009-06-01 00:35:00,0.87285,0.87325,0.87285,0.87315,107800000.0
2009-06-01 00:36:00,0.87315,0.87315,0.87315,0.87315,11800000.0
2009-06-01 00:37:00,0.87315,0.87325,0.8731,0.8732,50000000.0
2009-06-01 00:38:00,0.8732,0.8734,0.8732,0.8733,31600000.0
2009-06-01 00:39:00,0.8733,0.8733,0.87315,0.87315,13400000.0
2009-06-01 00:40:00,0.87305,0.87313,0.87304,0.87311,202400000.0
2009-06-01 00:41:00,0.87315,0.87325,0.87315,0.8732,6400000.0
2009-06-01 00:42:00,0.8732,0.8735,0.8732,0.8735,18800000.0
2009-06-01 00:43:00,0.8735,0.8735,0.87345,0.87345,54000000.0
2009-06-01 00:44:00,0.87345,0.87365,0.87295,0.87335,93400000.0
2009-06-01 00:45:00,0.87335,0.87335,0.8731,0.8731,40200000.0
2009-06-01 00:46:00,0.8731,0.8731,0.8727,0.873,77800000.0
2009-06-01 00:47:00,0.873,0.87315,0.87265,0.87275,136400000.0
2009-06-01 00:48:00,0.8728,0.8729,0.87265,0.87265,165400000.0
2009-06-01 00:49:00,0.87265,0.87295,0.87265,0.87275,136000000.0
2009-06-01 00:50:00,0.87275,0.8728,0.8727,0.87275,66200000.0
2009-06-01 00:51:00,0.87275,0.87275,0.87265,0.8727,52600000.0
2009-06-01 00:52:00,0.8727,0.8727,0.87245,0.87255,136000000.0
2009-06-01 00:53:00,0.87255,0.8728,0.87255,0.87265,171000000.0
2009-06-01 00:54:00,0.87265,0.8727,0.8726,0.87265,144200000.0
2009-06-01 00:55:00,0.87265,0.8727,0.8726,0.8726,84000000.0
2009-06-01 00:56:00,0.8726,0.87265,0.8726,0.87265,54800000.0
2009-06-01 00:57:00,0.87265,0.87265,0.87255,0.87255,46200000.0
2009-06-01 00:58:00,0.87255,0.8726,0.87255,0.8726,17200000.0
2009-06-01 00:59:00,0.8726,0.8726,0.87255,0.87255,65600000.0
2009-06-01 01:00:00,0.87255,0.87275,0.87255,0.87255,63400000.0
2009-06-01 01:01:00,0.8726,0.87265,0.8724,0.87245,91200000.0
2009-06-01 01:02:00,0.87245,0.87255,0.8724,0.8724,80400000.0
2009-06-01 01:03:00,0.87245,0.87265,0.8724,0.87255,84600000.0
2009-06-01 01:04:00,0.87255,0.87255,0.87215,0.87225,90000000.0
2009-06-01 01:05:00,0.87225,0.8725,0.87225,0.87245,54600000.0
2009-06-01 01:06:00,0.8724,0.87245,0.8722,0.87235,77800000.0
2009-06-01 01:07:00,0.87235,0.8725,0.87235,0.8725,170000000.0
2009-06-01 01:08:00,0.8725,0.87255,0.8722,0.87235,74800000.0
2009-06-01 01:09:00,0.87235,0.87235,0.87235,0.87235,32800000.0
2009-06-01 01:10:00,0.8724,0.8724,0.8723,0.87235,58400000.0
2009-06-01 01:11:00,0.87235,0.87235,0.87225,0.87225,25600000.0
2009-06-01 01:12:00,0.8723,0.8723,0.8723,0.8723,26800000.0
2009-06-01 01:13:00,0.87211,0.87228,0.87211,0.87216,264200002.0
2009-06-01 01:14:00,0.87235,0.87235,0.87235,0.87235,1000000.0
2009-06-01 01:15:00,0.8723,0.8726,0.8722,0.87235,81000000.0
2009-06-01 01:16:00,0.8725,0.8727,0.8722,0.8726,71200000.0
2009-06-01 01:17:00,0.8726,0.8726,0.8724,0.87245,29800000.0
2009-06-01 01:18:00,0.87255,0.8726,0.87235,0.87235,127800000.0
2009-06-01 01:19:00,0.87235,0.87235,0.87235,0.87235,8000000.0
2009-06-01 01:20:00,0.87235,0.87235,0.87225,0.87225,30000000.0
2009-06-01 01:21:00,0.87225,0.87225,0.87225,0.87225,26000000.0
2009-06-01 01:22:00,0.87235,0.87235,0.87225,0.87225,34400000.0
2009-06-01 01:23:00,0.87225,0.87225,0.87225,0.87225,2000000.0
2009-06-01 01:24:00,0.87225,0.87225,0.87215,0.87215,12200000.0
2009-06-01 01:25:00,0.87215,0.87225,0.87205,0.87225,63600000.0
2009-06-01 01:26:00,0.87225,0.8724,0.87225,0.87235,47800000.0
2009-06-01 01:27:00,0.8723,0.87235,0.8722,0.87235,34400000.0
2009-06-01 01:28:00,0.87235,0.87245,0.8723,0.87245,29400000.0
2009-06-01 01:29:00,0.87245,0.87245,0.8722,0.8722,46800000.0
2009-06-01 01:30:00,0.87225,0.87225,0.87225,0.87225,1000000.0
2009-06-01 01:31:00,0.87225,0.8723,0.87205,0.87215,36400000.0
2009-06-01 01:32:00,0.87205,0.87205,0.87195,0.87205,15200000.0
2009-06-01 01:33:00,0.87205,0.87205,0.87205,0.87205,6600000.0
2009-06-01 01:34:00,0.8722,0.8722,0.87205,0.87205,3000000.0
2009-06-01 01:35:00,0.8721,0.8721,0.87205,0.8721,14000000.0
2009-06-01 01:36:00,0.87205,0.87205,0.872,0.87205,14600000.0
2009-06-01 01:37:00,0.87195,0.87195,0.8719,0.87195,28400000.0
2009-06-01 01:38:00,0.87195,0.87195,0.87185,0.87195,23000000.0
2009-06-01 01:39:00,0.87195,0.87195,0.8715,0.87155,149200000.0
2009-06-01 01:40:00,0.87155,0.8716,0.8714,0.87145,143800000.0
2009-06-01 01:41:00,0.8716,0.8717,0.87155,0.8716,55600000.0
2009-06-01 01:42:00,0.8716,0.87165,0.87155,0.87155,39400000.0
2009-06-01 01:43:00,0.87155,0.87155,0.8715,0.87155,32400000.0
2009-06-01 01:44:00,0.87145,0.87145,0.87145,0.87145,4000000.0
2009-06-01 01:45:00,0.8714,0.87175,0.87125,0.8715,44100000.0
2009-06-01 01:46:00,0.8715,0.8715,0.8714,0.8714,16200000.0
2009-06-01 01:47:00,0.87145,0.8715,0.8714,0.8715,53800000.0
2009-06-01 01:48:00,0.8715,0.87175,0.8714,0.87145,53200000.0
2009-06-01 01:49:00,0.8715,0.8715,0.87145,0.87145,25800000.0
2009-06-01 01:50:00,0.87145,0.8715,0.87145,0.8715,11000000.0
2009-06-01 01:51:00,0.87155,0.8719,0.87155,0.87185,29000000.0
2009-06-01 01:52:00,0.87185,0.87195,0.87175,0.87195,49600000.0
2009-06-01 01:53:00,0.87205,0.87205,0.87205,0.87205,1000000.0
2009-06-01 01:54:00,0.87205,0.87205,0.872,0.872,24400000.0
2009-06-01 01:55:00,0.872,0.872,0.87195,0.87195,106600000.0
2009-06-01 01:56:00,0.87195,0.8721,0.87195,0.87195,117200000.0
2009-06-01 01:57:00,0.87195,0.87195,0.87195,0.87195,18600000.0
2009-06-01 01:58:00,0.87195,0.872,0.87195,0.87195,18000000.0
2009-06-01 01:59:00,0.87195,0.872,0.8718,0.8718,93600000.0
2009-06-01 02:00:00,0.8718,0.87205,0.8716,0.87205,193000000.0
2009-06-01 02:01:00,0.87205,0.87205,0.87175,0.87175,64800000.0
2009-06-01 02:02:00,0.8718,0.8718,0.8718,0.8718,3400000.0
2009-06-01 02:03:00,0.8718,0.8719,0.8718,0.8719,106200000.0
2009-06-01 02:04:00,0.87195,0.87195,0.87195,0.87195,7800000.0
2009-06-01 02:05:00,0.87195,0.87205,0.8719,0.87205,118000000.0
2009-06-01 02:06:00,0.872,0.87225,0.872,0.87205,139600000.0
2009-06-01 02:07:00,0.87205,0.87225,0.87205,0.8721,112800000.0
2009-06-01 02:08:00,0.87205,0.87205,0.8719,0.8719,168200000.0
2009-06-01 02:09:00,0.8719,0.87195,0.8718,0.87195,66200000.0
2009-06-01 02:10:00,0.872,0.87205,0.8719,0.8719,67000000.0
2009-06-01 02:11:00,0.8719,0.872,0.8719,0.872,43000000.0
2009-06-01 02:12:00,0.87195,0.8721,0.87195,0.8721,234400000.0
2009-06-01 02:13:00,0.8721,0.8722,0.87195,0.87195,219400000.0
2009-06-01 02:14:00,0.872,0.8721,0.87195,0.872,47600000.0
2009-06-01 02:15:00,0.872,0.87215,0.87195,0.87215,107800000.0
2009-06-01 02:16:00,0.87215,0.8722,0.87215,0.8722,22200000.0
2009-06-01 02:17:00,0.8722,0.87235,0.8722,0.87225,83400000.0
2009-06-01 02:18:00,0.87225,0.8723,0.8722,0.87225,103200000.0
2009-06-01 02:19:00,0.87225,0.8724,0.87215,0.87215,121000000.0
2009-06-01 02:20:00,0.87225,0.87235,0.8722,0.8723,68000000.0
2009-06-01 02:21:00,0.8723,0.8723,0.87215,0.8723,55600000.0
2009-06-01 02:22:00,0.87225,0.8724,0.87215,0.8723,20200000.0
2009-06-01 02:23:00,0.87235,0.87235,0.87225,0.8723,6800000.0
2009-06-01 02:24:00,0.8723,0.8723,0.8721,0.87215,29600000.0
2009-06-01 02:25:00,0.87215,0.87225,0.8721,0.87215,45600000.0
2009-06-01 02:26:00,0.87215,0.87235,0.87215,0.87225,39600000.0
2009-06-01 02:27:00,0.87225,0.8723,0.8722,0.8722,15400000.0
2009-06-01 02:28:00,0.87225,0.87225,0.87215,0.87225,5400000.0
2009-06-01 02:29:00,0.8723,0.8725,0.8722,0.8722,82000000.0
2009-06-01 02:30:00,0.8722,0.8725,0.8721,0.8724,94600000.0
2009-06-01 02:31:00,0.8724,0.87255,0.87215,0.8724,88200000.0
2009-06-01 02:32:00,0.8724,0.8724,0.87205,0.87215,86600000.0
2009-06-01 02:33:00,0.87215,0.8722,0.8721,0.87215,80400000.0
2009-06-01 02:34:00,0.87215,0.8724,0.87205,0.8723,84000000.0
2009-06-01 02:35:00,0.8723,0.8725,0.87225,0.87245,56800000.0
2009-06-01 02:36:00,0.87245,0.87265,0.87245,0.87245,23200000.0
2009-06-01 02:37:00,0.87245,0.8727,0.8724,0.87255,77400000.0
2009-06-01 02:38:00,0.8726,0.8727,0.87255,0.8727,49600000.0
2009-06-01 02:39:00,0.8727,0.87285,0.87245,0.8726,57600000.0
2009-06-01 02:40:00,0.87255,0.8727,0.87245,0.87265,48200000.0
2009-06-01 02:41:00,0.8727,0.8727,0.87225,0.87225,165000000.0
2009-06-01 02:42:00,0.87225,0.8725,0.87215,0.8725,163600000.0
2009-06-01 02:43:00,0.87255,0.8726,0.8725,0.87255,42000000.0
2009-06-01 02:44:00,0.87255,0.87255,0.8724,0.8724,61400000.0
2009-06-01 02:45:00,0.8724,0.8726,0.8721,0.8724,214400000.0
2009-06-01 02:46:00,0.8724,0.8724,0.8718,0.8719,193600000.0
2009-06-01 02:47:00,0.87195,0.87195,0.8715,0.87165,135600000.0
2009-06-01 02:48:00,0.87165,0.87175,0.87145,0.8716,63000000.0
2009-06-01 02:49:00,0.8716,0.8721,0.8716,0.87185,36500000.0
2009-06-01 02:50:00,0.8719,0.87215,0.87175,0.87195,54400000.0
2009-06-01 02:51:00,0.87195,0.87215,0.8719,0.87215,41800000.0
2009-06-01 02:52:00,0.87225,0.87225,0.872,0.87205,12400000.0
2009-06-01 02:53:00,0.8721,0.87225,0.87195,0.87195,48200000.0
2009-06-01 02:54:00,0.87195,0.87265,0.87195,0.8726,187400000.0
2009-06-01 02:55:00,0.8726,0.8727,0.8721,0.87215,100200000.0
2009-06-01 02:56:00,0.8721,0.87255,0.87205,0.8722,99300000.0
2009-06-01 02:57:00,0.8722,0.8725,0.8722,0.8725,32800000.0
2009-06-01 02:58:00,0.8725,0.8725,0.8723,0.8724,85000000.0
2009-06-01 02:59:00,0.8724,0.8725,0.87215,0.87235,76200000.0
2009-06-01 03:00:00,0.87225,0.87255,0.8718,0.8721,146500000.0
2009-06-01 03:01:00,0.8721,0.8723,0.872,0.87225,178600000.0
2009-06-01 03:02:00,0.87225,0.87235,0.87215,0.87225,171400000.0
2009-06-01 03:03:00,0.87225,0.8724,0.8721,0.87225,201800000.0
2009-06-01 03:04:00,0.87225,0.87235,0.87215,0.8722,192400000.0
2009-06-01 03:05:00,0.8722,0.8722,0.87205,0.8721,66600000.0
2009-06-01 03:06:00,0.8721,0.87235,0.8721,0.8723,149600000.0
2009-06-01 03:07:00,0.87245,0.87245,0.8722,0.8723,306600000.0
2009-06-01 03:08:00,0.8723,0.87235,0.87215,0.8722,192200000.0
2009-06-01 03:09:00,0.8722,0.8724,0.8721,0.87215,250600000.0
2009-06-01 03:10:00,0.87215,0.87225,0.8721,0.8721,162000000.0
2009-06-01 03:11:00,0.8721,0.8722,0.87195,0.8722,107000000.0
2009-06-01 03:12:00,0.87215,0.8722,0.87195,0.8721,48200000.0
2009-06-01 03:13:00,0.8721,0.8722,0.87195,0.87215,109000000.0
2009-06-01 03:14:00,0.87225,0.87225,0.87195,0.87195,36600000.0
2009-06-01 03:15:00,0.87195,0.87205,0.8719,0.8719,39800000.0
2009-06-01 03:16:00,0.8719,0.872,0.8719,0.872,95400000.0
2009-06-01 03:17:00,0.872,0.872,0.8719,0.8719,48800000.0
2009-06-01 03:18:00,0.8719,0.8721,0.87175,0.87175,165800000.0
2009-06-01 03:19:00,0.8718,0.8718,0.8712,0.87135,203000000.0
2009-06-01 03:20:00,0.8714,0.87185,0.8714,0.87175,116600000.0
2009-06-01 03:21:00,0.8717,0.8718,0.8715,0.8715,67600000.0
2009-06-01 03:22:00,0.87155,0.8716,0.8714,0.8715,100800000.0
2009-06-01 03:23:00,0.8715,0.87185,0.87145,0.8718,142200000.0
2009-06-01 03:24:00,0.87185,0.8719,0.8717,0.87175,251600000.0
2009-06-01 03:25:00,0.87175,0.8718,0.87155,0.8717,214200000.0
2009-06-01 03:26:00,0.87165,0.87185,0.87165,0.8718,242200000.0
2009-06-01 03:27:00,0.8718,0.87215,0.8718,0.8718,186400000.0
2009-06-01 03:28:00,0.8718,0.87185,0.8716,0.8716,85800000.0
2009-06-01 03:29:00,0.8716,0.8717,0.8714,0.8714,175800000.0
2009-06-01 03:30:00,0.87145,0.87175,0.87145,0.8717,180200000.0
2009-06-01 03:31:00,0.87165,0.87175,0.87165,0.87165,16200000.0
2009-06-01 03:32:00,0.87165,0.8721,0.87155,0.872,76000000.0
2009-06-01 03:33:00,0.872,0.872,0.87155,0.87185,102200000.0
2009-06-01 03:34:00,0.87185,0.8719,0.87175,0.8718,65800000.0
2009-06-01 03:35:00,0.87175,0.87195,0.87175,0.8719,127800000.0
2009-06-01 03:36:00,0.8719,0.87215,0.8718,0.8718,60000000.0
2009-06-01 03:37:00,0.8719,0.8719,0.87185,0.87185,6400000.0
2009-06-01 03:38:00,0.8718,0.8718,0.8717,0.8718,22600000.0
2009-06-01 03:39:00,0.87175,0.87195,0.8717,0.87195,74400000.0
2009-06-01 03:40:00,0.87195,0.87205,0.8718,0.87185,91800000.0
2009-06-01 03:41:00,0.87185,0.87185,0.87165,0.87175,171400000.0
2009-06-01 03:42:00,0.8717,0.8719,0.87155,0.8719,78800000.0
2009-06-01 03:43:00,0.8718,0.87205,0.87175,0.87175,108600000.0
2009-06-01 03:44:00,0.87205,0.87205,0.87195,0.872,41600000.0
2009-06-01 03:45:00,0.87195,0.872,0.87195,0.872,13400000.0
2009-06-01 03:46:00,0.87195,0.8721,0.87195,0.872,68000000.0
2009-06-01 03:47:00,0.872,0.8721,0.87195,0.8721,46000000.0
2009-06-01 03:48:00,0.87205,0.8723,0.872,0.8723,87400000.0
2009-06-01 03:49:00,0.8722,0.8722,0.8718,0.87185,69600000.0
2009-06-01 03:50:00,0.87185,0.8719,0.8718,0.87185,52400000.0
2009-06-01 03:51:00,0.87185,0.87215,0.8718,0.872,87000000.0
2009-06-01 03:52:00,0.872,0.8722,0.87195,0.8721,61600000.0
2009-06-01 03:53:00,0.8721,0.8721,0.87185,0.87185,49200000.0
2009-06-01 03:54:00,0.87185,0.8719,0.8718,0.8719,85400000.0
2009-06-01 03:55:00,0.8719,0.872,0.87185,0.87185,47400000.0
2009-06-01 03:56:00,0.87185,0.87195,0.8718,0.8718,125000000.0
2009-06-01 03:57:00,0.87175,0.872,0.87175,0.8719,116600000.0
2009-06-01 03:58:00,0.8719,0.8721,0.8718,0.8719,66000000.0
2009-06-01 03:59:00,0.87195,0.87205,0.8718,0.87205,58000000.0
2009-06-01 04:00:00,0.872,0.872,0.8718,0.8718,110000000.0
2009-06-01 04:01:00,0.8718,0.87185,0.8718,0.87185,272800000.0
2009-06-01 04:02:00,0.87185,0.872,0.87185,0.87195,96200000.0
2009-06-01 04:03:00,0.87205,0.8722,0.87185,0.8719,94000000.0
2009-06-01 04:04:00,0.87195,0.87205,0.8718,0.872,68400000.0
2009-06-01 04:05:00,0.872,0.872,0.87185,0.87185,27400000.0
2009-06-01 04:06:00,0.87185,0.87185,0.87185,0.87185,1800000.0
2009-06-01 04:07:00,0.87185,0.8719,0.87185,0.87185,8600000.0
2009-06-01 04:08:00,0.87185,0.8719,0.87185,0.87185,11400000.0
2009-06-01 04:09:00,0.87185,0.8719,0.87185,0.8719,3400000.0
2009-06-01 04:10:00,0.87185,0.87185,0.87185,0.87185,3000000.0
2009-06-01 04:11:00,0.87185,0.87185,0.8718,0.8718,38600000.0
2009-06-01 04:12:00,0.8718,0.87185,0.8718,0.87185,7600000.0
2009-06-01 04:13:00,0.8718,0.8719,0.8718,0.8719,38000000.0
2009-06-01 04:14:00,0.8719,0.87195,0.8719,0.8719,28200000.0
2009-06-01 04:15:00,0.8719,0.87195,0.87185,0.8719,95200000.0
2009-06-01 04:16:00,0.8719,0.8719,0.8719,0.8719,4200000.0
2009-06-01 04:17:00,0.8719,0.8719,0.87185,0.87185,9200000.0
2009-06-01 04:18:00,0.87185,0.87185,0.87185,0.87185,1800000.0
2009-06-01 04:19:00,0.87185,0.87185,0.87185,0.87185,3600000.0
2009-06-01 04:20:00,0.87185,0.87185,0.87185,0.87185,5600000.0
2009-06-01 04:21:00,0.87185,0.87185,0.87185,0.87185,1000000.0
2009-06-01 04:22:00,0.87185,0.87185,0.87185,0.87185,4600000.0
2009-06-01 04:23:00,0.87185,0.87195,0.87185,0.8719,36400000.0
2009-06-01 04:24:00,0.8719,0.872,0.87185,0.8719,50600000.0
2009-06-01 04:25:00,0.8719,0.872,0.87185,0.87185,32800000.0
2009-06-01 04:26:00,0.8719,0.87195,0.87185,0.87195,38000000.0
2009-06-01 04:27:00,0.87195,0.8723,0.87185,0.87205,205000000.0
2009-06-01 04:28:00,0.87185,0.8722,0.87185,0.872,182600000.0
2009-06-01 04:29:00,0.87205,0.8721,0.87195,0.8721,100200000.0
2009-06-01 04:30:00,0.87205,0.87225,0.87165,0.87175,221600000.0
2009-06-01 04:31:00,0.8717,0.87195,0.8716,0.87185,255000000.0
2009-06-01 04:32:00,0.87195,0.87215,0.8717,0.8718,66500000.0
2009-06-01 04:33:00,0.87175,0.87185,0.87175,0.8718,10200000.0
2009-06-01 04:34:00,0.87185,0.8719,0.87185,0.8719,5800000.0
2009-06-01 04:35:00,0.8719,0.8719,0.87185,0.8719,12200000.0
2009-06-01 04:36:00,0.8719,0.8721,0.87185,0.8721,67600000.0
2009-06-01 04:37:00,0.87205,0.87215,0.8719,0.87195,61200000.0
2009-06-01 04:38:00,0.87195,0.87205,0.8717,0.87175,82800000.0
2009-06-01 04:39:00,0.87175,0.8721,0.87175,0.8719,176000000.0
2009-06-01 04:40:00,0.8719,0.872,0.87165,0.87185,125400000.0
2009-06-01 04:41:00,0.8718,0.872,0.8718,0.8719,96000000.0
2009-06-01 04:42:00,0.87185,0.87195,0.87185,0.8719,20600000.0
2009-06-01 04:43:00,0.87185,0.87185,0.8716,0.8717,121200000.0
2009-06-01 04:44:00,0.8717,0.8718,0.87165,0.87175,22400000.0
2009-06-01 04:45:00,0.8717,0.87185,0.8717,0.87185,91000000.0
2009-06-01 04:46:00,0.8718,0.87205,0.87165,0.87165,245200000.0
2009-06-01 04:47:00,0.87165,0.87195,0.87165,0.8719,50800000.0
2009-06-01 04:48:00,0.87185,0.87195,0.87185,0.87195,33200000.0
2009-06-01 04:49:00,0.87195,0.872,0.8717,0.8718,52600000.0
2009-06-01 04:50:00,0.8717,0.8717,0.8717,0.8717,6800000.0
2009-06-01 04:51:00,0.8717,0.8717,0.8716,0.87165,10600000.0
2009-06-01 04:52:00,0.8716,0.8717,0.8716,0.87165,8200000.0
2009-06-01 04:53:00,0.8716,0.8716,0.87145,0.8715,20200000.0
2009-06-01 04:54:00,0.87155,0.8716,0.87155,0.87155,7600000.0
2009-06-01 04:55:00,0.8715,0.87155,0.8715,0.8715,9200000.0
2009-06-01 04:56:00,0.87155,0.87155,0.87145,0.8715,17400000.0
2009-06-01 04:57:00,0.8714,0.87175,0.8714,0.87175,30600000.0
2009-06-01 04:58:00,0.87165,0.87175,0.8716,0.87175,12000000.0
2009-06-01 04:59:00,0.87175,0.8721,0.87175,0.8718,158400000.0
2009-06-01 05:00:00,0.87185,0.87185,0.87165,0.8717,149600000.0
2009-06-01 05:01:00,0.87175,0.87175,0.8715,0.8717,29200000.0
2009-06-01 05:02:00,0.87175,0.87185,0.8717,0.87185,36400000.0
2009-06-01 05:03:00,0.8718,0.8718,0.87175,0.8718,30200000.0
2009-06-01 05:04:00,0.8718,0.8718,0.8718,0.8718,4400000.0
2009-06-01 05:05:00,0.8718,0.87215,0.87175,0.87215,93400000.0
2009-06-01 05:06:00,0.87215,0.87215,0.872,0.872,22200000.0
2009-06-01 05:07:00,0.87185,0.87205,0.87185,0.872,17000000.0
2009-06-01 05:08:00,0.872,0.87205,0.87185,0.872,73200000.0
2009-06-01 05:09:00,0.87185,0.87205,0.87185,0.8719,33800000.0
2009-06-01 05:10:00,0.8718,0.8718,0.87175,0.87175,26400000.0
2009-06-01 05:11:00,0.87175,0.87185,0.87175,0.87185,19600000.0
2009-06-01 05:12:00,0.8719,0.87205,0.8719,0.87205,7600000.0
2009-06-01 05:13:00,0.87205,0.8721,0.87195,0.872,14600000.0
2009-06-01 05:14:00,0.87195,0.8721,0.8719,0.87205,96400000.0
2009-06-01 05:15:00,0.87205,0.8721,0.87195,0.872,28600000.0
2009-06-01 05:16:00,0.872,0.87205,0.8719,0.8719,39000000.0
2009-06-01 05:17:00,0.8719,0.87195,0.8719,0.87195,64000000.0
2009-06-01 05:18:00,0.8719,0.87195,0.8718,0.8718,19600000.0
2009-06-01 05:19:00,0.8718,0.872,0.8717,0.8718,69800000.0
2009-06-01 05:20:00,0.8718,0.8719,0.8717,0.87185,31000000.0
2009-06-01 05:21:00,0.8718,0.87185,0.8717,0.8717,22600000.0
2009-06-01 05:22:00,0.87165,0.87185,0.87165,0.87185,22800000.0
2009-06-01 05:23:00,0.8719,0.8719,0.87185,0.87185,5600000.0
2009-06-01 05:24:00,0.87185,0.87195,0.8717,0.8718,144800000.0
2009-06-01 05:25:00,0.8719,0.8719,0.87185,0.8719,3800000.0
2009-06-01 05:26:00,0.87195,0.87215,0.87195,0.87215,29400000.0
2009-06-01 05:27:00,0.8721,0.8722,0.87205,0.87215,125000000.0
2009-06-01 05:28:00,0.87225,0.87235,0.87215,0.8722,95000000.0
2009-06-01 05:29:00,0.8722,0.87235,0.8722,0.8723,50600000.0
2009-06-01 05:30:00,0.8723,0.87235,0.87205,0.8722,102200000.0
2009-06-01 05:31:00,0.8722,0.87225,0.8721,0.87225,24400000.0
2009-06-01 05:32:00,0.87225,0.8723,0.87215,0.8723,54400000.0
2009-06-01 05:33:00,0.87215,0.8723,0.87215,0.8722,32200000.0
2009-06-01 05:34:00,0.8722,0.8722,0.8722,0.8722,11200000.0
2009-06-01 05:35:00,0.8722,0.8722,0.8722,0.8722,6000000.0
2009-06-01 05:36:00,0.8722,0.8722,0.8722,0.8722,57400000.0
2009-06-01 05:37:00,0.8722,0.87225,0.8722,0.87225,20400000.0
2009-06-01 05:38:00,0.87225,0.87225,0.87215,0.87215,56200000.0
2009-06-01 05:39:00,0.87215,0.87215,0.87215,0.87215,100800000.0
2009-06-01 05:40:00,0.87215,0.87215,0.872,0.872,11800000.0
2009-06-01 05:41:00,0.87195,0.87205,0.87195,0.872,24600000.0
2009-06-01 05:42:00,0.872,0.872,0.8719,0.87195,28400000.0
2009-06-01 05:43:00,0.87195,0.87195,0.87185,0.87195,27600000.0
2009-06-01 05:44:00,0.87195,0.87205,0.87195,0.87205,11200000.0
2009-06-01 05:45:00,0.87205,0.87205,0.87195,0.87195,56000000.0
2009-06-01 05:46:00,0.87195,0.87205,0.8719,0.8719,40600000.0
2009-06-01 05:47:00,0.87185,0.87205,0.87185,0.87195,86000000.0
2009-06-01 05:48:00,0.8719,0.872,0.8719,0.87195,62200000.0
2009-06-01 05:49:00,0.87195,0.87205,0.8719,0.87205,34400000.0
2009-06-01 05:50:00,0.872,0.872,0.8717,0.87175,92800000.0
2009-06-01 05:51:00,0.8717,0.87225,0.87165,0.87225,90400000.0
2009-06-01 05:52:00,0.87225,0.8723,0.8719,0.8722,88600000.0
2009-06-01 05:53:00,0.87215,0.8724,0.872,0.8723,61800000.0
2009-06-01 05:54:00,0.8723,0.87235,0.87195,0.872,37800000.0
2009-06-01 05:55:00,0.872,0.87215,0.872,0.87215,17200000.0
2009-06-01 05:56:00,0.87225,0.87235,0.87195,0.8721,48200000.0
2009-06-01 05:57:00,0.87205,0.87235,0.87205,0.87235,61400000.0
2009-06-01 05:58:00,0.8723,0.8723,0.8717,0.8717,59400000.0
2009-06-01 05:59:00,0.8717,0.8719,0.8717,0.87185,63600000.0
2009-06-01 06:00:00,0.8718,0.87215,0.8718,0.8721,105000000.0
2009-06-01 06:01:00,0.87205,0.8723,0.87205,0.8722,50200000.0
2009-06-01 06:02:00,0.87215,0.87215,0.87205,0.87205,42400000.0
2009-06-01 06:03:00,0.87205,0.8721,0.87205,0.87205,10800000.0
2009-06-01 06:04:00,0.87195,0.8721,0.87195,0.8721,17600000.0
2009-06-01 06:05:00,0.87205,0.87205,0.87195,0.87195,8000000.0
2009-06-01 06:06:00,0.872,0.872,0.8718,0.87185,42000000.0
2009-06-01 06:07:00,0.8719,0.8719,0.8717,0.8717,41600000.0
2009-06-01 06:08:00,0.8717,0.8717,0.87165,0.8717,45200000.0
2009-06-01 06:09:00,0.8717,0.8719,0.87165,0.8719,97200000.0
2009-06-01 06:10:00,0.87185,0.87195,0.8718,0.87195,84800000.0
2009-06-01 06:11:00,0.87195,0.87195,0.87165,0.8717,64400000.0
2009-06-01 06:12:00,0.87175,0.8719,0.87175,0.8718,48400000.0
2009-06-01 06:13:00,0.87185,0.872,0.87185,0.87195,22600000.0
2009-06-01 06:14:00,0.87185,0.8719,0.87175,0.87175,11800000.0
2009-06-01 06:15:00,0.87175,0.87175,0.87165,0.87165,10800000.0
2009-06-01 06:16:00,0.87155,0.8717,0.8715,0.8716,70000000.0
2009-06-01 06:17:00,0.87165,0.8717,0.8715,0.8715,116000000.0
2009-06-01 06:18:00,0.8715,0.87165,0.8715,0.87165,30600000.0
2009-06-01 06:19:00,0.87165,0.87185,0.8715,0.8715,115600000.0
2009-06-01 06:20:00,0.8715,0.8715,0.8714,0.8715,41000000.0
2009-06-01 06:21:00,0.87145,0.8717,0.87145,0.87165,78400000.0
2009-06-01 06:22:00,0.87165,0.8717,0.8716,0.87165,35200000.0
2009-06-01 06:23:00,0.8716,0.87165,0.8715,0.8716,40000000.0
2009-06-01 06:24:00,0.87155,0.8716,0.8714,0.8714,36800000.0
2009-06-01 06:25:00,0.87145,0.87145,0.87125,0.87135,67200000.0
2009-06-01 06:26:00,0.87135,0.87135,0.8712,0.87125,59400000.0
2009-06-01 06:27:00,0.87125,0.8713,0.8712,0.8712,113000000.0
2009-06-01 06:28:00,0.8712,0.8713,0.8712,0.8712,68400000.0
2009-06-01 06:29:00,0.8712,0.8713,0.87115,0.8712,106400000.0
2009-06-01 06:30:00,0.8712,0.8713,0.87115,0.8712,136600000.0
2009-06-01 06:31:00,0.8712,0.8712,0.87105,0.87105,67200000.0
2009-06-01 06:32:00,0.87105,0.87105,0.871,0.871,24200000.0
2009-06-01 06:33:00,0.871,0.8711,0.87095,0.8711,16000000.0
2009-06-01 06:34:00,0.8711,0.8711,0.871,0.87105,30600000.0
2009-06-01 06:35:00,0.8711,0.87115,0.87105,0.87115,30000000.0
2009-06-01 06:36:00,0.87115,0.87115,0.87105,0.87105,39000000.0
2009-06-01 06:37:00,0.87105,0.8711,0.87105,0.87105,14600000.0
2009-06-01 06:38:00,0.871,0.871,0.8709,0.87091,143000000.0
2009-06-01 06:39:00,0.871,0.871,0.8709,0.871,168400000.0
2009-06-01 06:40:00,0.8709,0.87095,0.8709,0.87095,50000000.0
2009-06-01 06:41:00,0.87095,0.87105,0.87095,0.871,29400000.0
2009-06-01 06:42:00,0.87105,0.87115,0.87095,0.87115,31400000.0
2009-06-01 06:43:00,0.87115,0.87115,0.87115,0.87115,1600000.0
2009-06-01 06:44:00,0.871,0.87105,0.871,0.87105,17400000.0
2009-06-01 06:45:00,0.87105,0.87105,0.87095,0.87095,102000000.0
2009-06-01 06:46:00,0.8709,0.87095,0.87075,0.87085,102800000.0
2009-06-01 06:47:00,0.8708,0.87105,0.8707,0.87085,86200000.0
2009-06-01 06:48:00,0.8709,0.871,0.8709,0.87095,50400000.0
2009-06-01 06:49:00,0.8711,0.87115,0.87095,0.87095,71200000.0
2009-06-01 06:50:00,0.871,0.87115,0.87095,0.87115,21200000.0
2009-06-01 06:51:00,0.87115,0.8713,0.87115,0.8712,22800000.0
2009-06-01 06:52:00,0.8712,0.8712,0.87095,0.871,62000000.0
2009-06-01 06:53:00,0.8711,0.8711,0.871,0.87105,115000000.0
2009-06-01 06:54:00,0.87105,0.87115,0.871,0.87115,47400000.0
2009-06-01 06:55:00,0.8711,0.87125,0.8711,0.8712,14200000.0
2009-06-01 06:56:00,0.87125,0.8713,0.8711,0.8712,84200000.0
2009-06-01 06:57:00,0.87125,0.87125,0.8711,0.8712,97000000.0
2009-06-01 06:58:00,0.87115,0.8712,0.8711,0.87115,61400000.0
2009-06-01 06:59:00,0.87115,0.87115,0.87105,0.8711,31800000.0
2009-06-01 07:00:00,0.8711,0.87125,0.87105,0.8711,63000000.0
2009-06-01 07:01:00,0.8711,0.8714,0.87105,0.87135,103600000.0
2009-06-01 07:02:00,0.87135,0.87145,0.8713,0.87145,72200000.0
2009-06-01 07:03:00,0.8715,0.8715,0.87135,0.87145,84600000.0
2009-06-01 07:04:00,0.8715,0.8715,0.8714,0.8715,15800000.0
2009-06-01 07:05:00,0.87145,0.87165,0.8714,0.8716,73800000.0
2009-06-01 07:06:00,0.8716,0.87165,0.87155,0.8716,89600000.0
2009-06-01 07:07:00,0.8716,0.8716,0.87155,0.87155,17800000.0
2009-06-01 07:08:00,0.87155,0.87155,0.8715,0.8715,58600000.0
2009-06-01 07:09:00,0.8715,0.87155,0.87145,0.87145,44200000.0
2009-06-01 07:10:00,0.87145,0.87155,0.87135,0.8714,213200000.0
2009-06-01 07:11:00,0.8714,0.8715,0.87125,0.8714,154000000.0
2009-06-01 07:12:00,0.87145,0.8715,0.8713,0.8713,46600000.0
2009-06-01 07:13:00,0.8713,0.8714,0.87125,0.87125,33800000.0
2009-06-01 07:14:00,0.87125,0.8713,0.87115,0.8712,29600000.0
2009-06-01 07:15:00,0.87125,0.87135,0.87125,0.87135,17400000.0
2009-06-01 07:16:00,0.87135,0.8715,0.87135,0.8714,36400000.0
2009-06-01 07:17:00,0.8714,0.8714,0.87115,0.8713,70000000.0
2009-06-01 07:18:00,0.8714,0.8714,0.87095,0.871,73600000.0
2009-06-01 07:19:00,0.87085,0.8709,0.8707,0.8708,100600000.0
2009-06-01 07:20:00,0.8708,0.8711,0.8708,0.87095,176000000.0
2009-06-01 07:21:00,0.87095,0.87115,0.8709,0.87105,108600000.0
2009-06-01 07:22:00,0.8711,0.8712,0.87105,0.87115,79000000.0
2009-06-01 07:23:00,0.87115,0.87115,0.87075,0.87095,80600000.0
2009-06-01 07:24:00,0.8709,0.8709,0.87075,0.87075,154600000.0
2009-06-01 07:25:00,0.8708,0.87095,0.87075,0.87095,110800000.0
2009-06-01 07:26:00,0.87095,0.87095,0.87095,0.87095,8200000.0
2009-06-01 07:27:00,0.87095,0.871,0.8709,0.8709,66800000.0
2009-06-01 07:28:00,0.87095,0.871,0.87075,0.87075,75200000.0
2009-06-01 07:29:00,0.87075,0.8709,0.87065,0.87065,91400000.0
2009-06-01 07:30:00,0.8707,0.87085,0.8707,0.87085,35800000.0
2009-06-01 07:31:00,0.87085,0.87085,0.8708,0.87085,25800000.0
2009-06-01 07:32:00,0.8709,0.87095,0.87085,0.87085,63000000.0
2009-06-01 07:33:00,0.87085,0.87095,0.8708,0.87085,143200000.0
2009-06-01 07:34:00,0.87085,0.8711,0.8708,0.8711,68800000.0
2009-06-01 07:35:00,0.8711,0.8711,0.871,0.87105,32600000.0
2009-06-01 07:36:00,0.87105,0.8712,0.87105,0.8711,59000000.0
2009-06-01 07:37:00,0.87115,0.87125,0.87105,0.87115,54400000.0
2009-06-01 07:38:00,0.87115,0.8712,0.8708,0.8711,73400000.0
2009-06-01 07:39:00,0.87115,0.8713,0.87105,0.87115,97800000.0
2009-06-01 07:40:00,0.8711,0.8713,0.87095,0.87125,109200000.0
2009-06-01 07:41:00,0.87125,0.8713,0.87095,0.87105,103200000.0
2009-06-01 07:42:00,0.871,0.8711,0.87095,0.87095,28200000.0
2009-06-01 07:43:00,0.8709,0.8712,0.8709,0.8711,54600000.0
2009-06-01 07:44:00,0.8711,0.8713,0.87105,0.8712,110400000.0
2009-06-01 07:45:00,0.8712,0.8712,0.87095,0.871,123600000.0
2009-06-01 07:46:00,0.87095,0.87115,0.87085,0.87115,149200000.0
2009-06-01 07:47:00,0.87115,0.8712,0.87115,0.8712,10000000.0
2009-06-01 07:48:00,0.87115,0.87125,0.87115,0.87115,28000000.0
2009-06-01 07:49:00,0.87115,0.8712,0.8709,0.87115,142400000.0
2009-06-01 07:50:00,0.87115,0.87115,0.87085,0.871,134600000.0
2009-06-01 07:51:00,0.871,0.87105,0.87085,0.871,52800000.0
2009-06-01 07:52:00,0.87095,0.8711,0.87095,0.8711,32200000.0
2009-06-01 07:53:00,0.871,0.8711,0.8709,0.8711,50800000.0
2009-06-01 07:54:00,0.87115,0.87145,0.8711,0.87135,80100000.0
2009-06-01 07:55:00,0.87135,0.8715,0.8712,0.87145,103900000.0
2009-06-01 07:56:00,0.87145,0.8716,0.87135,0.87155,101800000.0
2009-06-01 07:57:00,0.87155,0.8718,0.8715,0.8716,67600000.0
2009-06-01 07:58:00,0.87165,0.87175,0.87155,0.8717,64600000.0
2009-06-01 07:59:00,0.87165,0.87195,0.87165,0.8718,61400000.0
2009-06-01 08:00:00,0.87185,0.8719,0.8718,0.8719,69400000.0
2009-06-01 08:01:00,0.8719,0.872,0.8719,0.872,30800000.0
2009-06-01 08:02:00,0.872,0.8721,0.87195,0.8721,23200000.0
2009-06-01 08:03:00,0.87205,0.8722,0.87205,0.87215,82800000.0
2009-06-01 08:04:00,0.87215,0.87215,0.87195,0.87215,99200000.0
2009-06-01 08:05:00,0.87215,0.87225,0.8721,0.87215,65600000.0
2009-06-01 08:06:00,0.87215,0.87225,0.8721,0.8722,50200000.0
2009-06-01 08:07:00,0.8722,0.8724,0.87215,0.87235,48200000.0
2009-06-01 08:08:00,0.8724,0.8724,0.87225,0.8723,58200000.0
2009-06-01 08:09:00,0.87235,0.8724,0.87215,0.87215,86000000.0
2009-06-01 08:10:00,0.87215,0.8722,0.872,0.8722,55400000.0
2009-06-01 08:11:00,0.87225,0.8723,0.8721,0.8721,109800000.0
2009-06-01 08:12:00,0.8721,0.87215,0.87175,0.872,136200000.0
2009-06-01 08:13:00,0.87195,0.87215,0.87165,0.872,266000000.0
2009-06-01 08:14:00,0.872,0.8721,0.8719,0.87205,186800000.0
2009-06-01 08:15:00,0.87205,0.8721,0.8718,0.87185,331400000.0
2009-06-01 08:16:00,0.87185,0.87205,0.87165,0.87195,148800000.0
2009-06-01 08:17:00,0.87195,0.8721,0.8719,0.87195,235600000.0
2009-06-01 08:18:00,0.87195,0.872,0.8718,0.87185,133800000.0
2009-06-01 08:19:00,0.87185,0.87225,0.8718,0.87205,290800000.0
2009-06-01 08:20:00,0.87205,0.87215,0.87185,0.87205,212800000.0
2009-06-01 08:21:00,0.872,0.8722,0.8718,0.87195,250600000.0
2009-06-01 08:22:00,0.8719,0.87215,0.8719,0.87215,182000000.0
2009-06-01 08:23:00,0.87215,0.8724,0.87205,0.8723,329600000.0
2009-06-01 08:24:00,0.87225,0.87235,0.87205,0.8723,390800000.0
2009-06-01 08:25:00,0.87235,0.8724,0.87225,0.87235,223200000.0
2009-06-01 08:26:00,0.87235,0.87245,0.8723,0.87235,175000000.0
2009-06-01 08:27:00,0.87235,0.87245,0.87235,0.87245,159200000.0
2009-06-01 08:28:00,0.87245,0.87245,0.8723,0.87235,173600000.0
2009-06-01 08:29:00,0.8724,0.8728,0.8724,0.8726,156000000.0
2009-06-01 08:30:00,0.8726,0.873,0.8725,0.8726,183000000.0
2009-06-01 08:31:00,0.87255,0.87295,0.87255,0.87295,222000000.0
2009-06-01 08:32:00,0.873,0.87325,0.87275,0.8729,296000000.0
2009-06-01 08:33:00,0.873,0.8731,0.8729,0.87295,132200000.0
2009-06-01 08:34:00,0.87295,0.873,0.8727,0.8727,170600000.0
2009-06-01 08:35:00,0.8726,0.8726,0.87225,0.8724,386600000.0
2009-06-01 08:36:00,0.8725,0.87255,0.87235,0.8724,162400000.0
2009-06-01 08:37:00,0.8724,0.8724,0.87225,0.87235,165000000.0
2009-06-01 08:38:00,0.87235,0.8725,0.87235,0.8724,106000000.0
2009-06-01 08:39:00,0.8724,0.87255,0.8724,0.87245,243200000.0
2009-06-01 08:40:00,0.8724,0.87285,0.8724,0.8728,221200000.0
2009-06-01 08:41:00,0.8728,0.8728,0.8724,0.8725,115400000.0
2009-06-01 08:42:00,0.8725,0.87275,0.8724,0.87255,142800000.0
2009-06-01 08:43:00,0.87255,0.87265,0.8725,0.8726,61600000.0
2009-06-01 08:44:00,0.87255,0.8726,0.87245,0.87255,143200000.0
2009-06-01 08:45:00,0.87255,0.87265,0.87235,0.87235,157000000.0
2009-06-01 08:46:00,0.87235,0.8724,0.8723,0.87235,65400000.0
2009-06-01 08:47:00,0.87235,0.87255,0.87235,0.87255,66000000.0
2009-06-01 08:48:00,0.87255,0.87265,0.87235,0.8724,336400000.0
2009-06-01 08:49:00,0.8724,0.87245,0.87225,0.8723,219200000.0
2009-06-01 08:50:00,0.8723,0.8723,0.87115,0.8712,519200000.0
2009-06-01 08:51:00,0.8712,0.8717,0.87105,0.87135,336100000.0
2009-06-01 08:52:00,0.87135,0.87155,0.8711,0.8711,485200000.0
2009-06-01 08:53:00,0.8711,0.872,0.8711,0.8718,436400000.0
2009-06-01 08:54:00,0.8718,0.87205,0.8715,0.8715,386400000.0
2009-06-01 08:55:00,0.8715,0.87205,0.8715,0.87165,451700000.0
2009-06-01 08:56:00,0.8716,0.8722,0.8716,0.8721,553300000.0
2009-06-01 08:57:00,0.8721,0.87225,0.8718,0.8718,434400000.0
2009-06-01 08:58:00,0.87185,0.8721,0.87145,0.87185,527600000.0
2009-06-01 08:59:00,0.87185,0.8721,0.87165,0.8721,375000000.0
2009-06-01 09:00:00,0.8721,0.87215,0.87155,0.87165,286400000.0
2009-06-01 09:01:00,0.87165,0.8719,0.87145,0.87175,288200000.0
2009-06-01 09:02:00,0.87175,0.87205,0.8717,0.872,209400000.0
2009-06-01 09:03:00,0.872,0.872,0.87185,0.8719,312800000.0
2009-06-01 09:04:00,0.8719,0.87205,0.87135,0.87135,353000000.0
2009-06-01 09:05:00,0.87135,0.87155,0.8712,0.8713,325700000.0
2009-06-01 09:06:00,0.8713,0.8713,0.87085,0.8709,347400000.0
2009-06-01 09:07:00,0.87095,0.8712,0.87095,0.8711,236200000.0
2009-06-01 09:08:00,0.87105,0.87115,0.87095,0.871,103800000.0
2009-06-01 09:09:00,0.871,0.871,0.8708,0.87095,134600000.0
2009-06-01 09:10:00,0.8709,0.87105,0.87055,0.8707,270200000.0
2009-06-01 09:11:00,0.8707,0.87125,0.8707,0.87095,448200000.0
2009-06-01 09:12:00,0.87095,0.87135,0.8709,0.87115,363000000.0
2009-06-01 09:13:00,0.8711,0.8716,0.8711,0.8715,347000000.0
2009-06-01 09:14:00,0.8715,0.8715,0.8713,0.8714,306000000.0
2009-06-01 09:15:00,0.87135,0.87145,0.87095,0.87095,300400000.0
2009-06-01 09:16:00,0.871,0.8713,0.8709,0.8712,167000000.0
2009-06-01 09:17:00,0.8712,0.8713,0.87095,0.87095,373200000.0
2009-06-01 09:18:00,0.87095,0.87115,0.87095,0.87105,251400000.0
2009-06-01 09:19:00,0.871,0.8711,0.87095,0.87105,359200000.0
2009-06-01 09:20:00,0.87105,0.8712,0.871,0.87105,310800000.0
2009-06-01 09:21:00,0.87105,0.87125,0.87045,0.87045,415800000.0
2009-06-01 09:22:00,0.8705,0.8707,0.8703,0.8704,630400000.0
2009-06-01 09:23:00,0.8704,0.87045,0.8703,0.87035,270800000.0
2009-06-01 09:24:00,0.87035,0.8705,0.87025,0.8704,469000000.0
2009-06-01 09:25:00,0.8704,0.8705,0.87015,0.87025,554200000.0
2009-06-01 09:26:00,0.8703,0.8705,0.86995,0.8703,567500000.0
2009-06-01 09:27:00,0.8704,0.87045,0.8701,0.8702,759600000.0
2009-06-01 09:28:00,0.8702,0.8704,0.87005,0.87005,516800000.0
2009-06-01 09:29:00,0.87005,0.8702,0.8698,0.86995,467800000.0
2009-06-01 09:30:00,0.86995,0.86995,0.86875,0.86875,537400000.0
2009-06-01 09:31:00,0.8688,0.86935,0.8688,0.86925,554400000.0
2009-06-01 09:32:00,0.8693,0.8693,0.869,0.86905,513300001.0
2009-06-01 09:33:00,0.86905,0.8691,0.86875,0.8691,557400000.0
2009-06-01 09:34:00,0.8691,0.86915,0.8683,0.86865,492200000.0
2009-06-01 09:35:00,0.86865,0.86885,0.8686,0.86875,568600000.0
2009-06-01 09:36:00,0.86875,0.86885,0.86855,0.8687,636400000.0
2009-06-01 09:37:00,0.8687,0.8688,0.86865,0.86875,422300000.0
2009-06-01 09:38:00,0.86875,0.869,0.86865,0.8689,334800000.0
2009-06-01 09:39:00,0.8689,0.8692,0.86885,0.86895,362600000.0
2009-06-01 09:40:00,0.86895,0.86905,0.8685,0.8686,590400001.0
2009-06-01 09:41:00,0.86855,0.86865,0.86835,0.8684,338400000.0
2009-06-01 09:42:00,0.8683,0.86835,0.86755,0.86775,547600000.0
2009-06-01 09:43:00,0.8677,0.8679,0.8674,0.86755,369600000.0
2009-06-01 09:44:00,0.86755,0.8681,0.8675,0.86805,340900000.0
2009-06-01 09:45:00,0.86805,0.8681,0.8677,0.86805,304200000.0
2009-06-01 09:46:00,0.868,0.86815,0.8676,0.8676,379100000.0
2009-06-01 09:47:00,0.8677,0.86795,0.86765,0.8678,495800000.0
2009-06-01 09:48:00,0.8678,0.86795,0.86775,0.8678,584300001.0
2009-06-01 09:49:00,0.86785,0.8681,0.86775,0.8679,386200000.0
2009-06-01 09:50:00,0.8679,0.8681,0.86785,0.86805,313400000.0
2009-06-01 09:51:00,0.8681,0.86815,0.86785,0.8681,528800000.0
2009-06-01 09:52:00,0.8681,0.86815,0.8679,0.86805,361400000.0
2009-06-01 09:53:00,0.86805,0.86825,0.86805,0.86805,391800000.0
2009-06-01 09:54:00,0.8681,0.86845,0.8681,0.86845,226800000.0
2009-06-01 09:55:00,0.86845,0.8685,0.8682,0.86825,268000000.0
2009-06-01 09:56:00,0.86825,0.86845,0.8681,0.8682,227600000.0
2009-06-01 09:57:00,0.8682,0.86845,0.86815,0.86835,277500001.0
2009-06-01 09:58:00,0.8683,0.86845,0.8682,0.8683,408800000.0
2009-06-01 09:59:00,0.8683,0.8683,0.86805,0.8683,226900000.0
2009-06-01 10:00:00,0.8683,0.8683,0.86795,0.868,468200000.0
2009-06-01 10:01:00,0.868,0.8681,0.86765,0.868,425600000.0
2009-06-01 10:02:00,0.868,0.8684,0.868,0.86825,699800000.0
2009-06-01 10:03:00,0.86825,0.86845,0.86825,0.8683,618900000.0
2009-06-01 10:04:00,0.8683,0.8683,0.86815,0.86815,320600000.0
2009-06-01 10:05:00,0.8682,0.8683,0.86815,0.8683,413600000.0
2009-06-01 10:06:00,0.8683,0.8683,0.8677,0.8678,535600000.0
2009-06-01 10:07:00,0.8678,0.8681,0.8677,0.86785,395400000.0
2009-06-01 10:08:00,0.86785,0.8679,0.86715,0.86735,512000002.0
2009-06-01 10:09:00,0.86725,0.8674,0.86715,0.86735,513200000.0
2009-06-01 10:10:00,0.8673,0.86775,0.86725,0.86775,663800000.0
2009-06-01 10:11:00,0.86775,0.86795,0.8675,0.86785,495600000.0
2009-06-01 10:12:00,0.86785,0.86815,0.86785,0.86805,459600000.0
2009-06-01 10:13:00,0.86805,0.86805,0.86795,0.868,586000000.0
2009-06-01 10:14:00,0.86795,0.86805,0.86735,0.86765,480400000.0
2009-06-01 10:15:00,0.86755,0.86755,0.86685,0.86695,711500000.0
2009-06-01 10:16:00,0.86695,0.8671,0.86645,0.86655,535800000.0
2009-06-01 10:17:00,0.86655,0.8668,0.86655,0.8668,350200000.0
2009-06-01 10:18:00,0.8668,0.86685,0.86675,0.86685,193400000.0
2009-06-01 10:19:00,0.8668,0.86725,0.8668,0.8671,450600000.0
2009-06-01 10:20:00,0.8671,0.86745,0.867,0.86735,373800000.0
2009-06-01 10:21:00,0.86735,0.8677,0.86735,0.86755,361700000.0
2009-06-01 10:22:00,0.86755,0.86785,0.8675,0.86765,223400000.0
2009-06-01 10:23:00,0.86765,0.8677,0.8674,0.8676,337800000.0
2009-06-01 10:24:00,0.8676,0.8677,0.86755,0.86755,436200000.0
2009-06-01 10:25:00,0.8676,0.86765,0.86755,0.86755,124400000.0
2009-06-01 10:26:00,0.86755,0.8676,0.8675,0.86755,263200000.0
2009-06-01 10:27:00,0.86755,0.86765,0.86745,0.86745,257400000.0
2009-06-01 10:28:00,0.8674,0.8677,0.86715,0.86745,537400000.0
2009-06-01 10:29:00,0.86745,0.8676,0.8673,0.8676,310600000.0
2009-06-01 10:30:00,0.8676,0.86765,0.8675,0.8676,259600000.0
2009-06-01 10:31:00,0.8676,0.8677,0.8675,0.86755,277600000.0
2009-06-01 10:32:00,0.86755,0.86775,0.8675,0.86765,303600000.0
2009-06-01 10:33:00,0.86765,0.8677,0.8676,0.86765,285400000.0
2009-06-01 10:34:00,0.86775,0.8681,0.86765,0.86785,503000000.0
2009-06-01 10:35:00,0.86775,0.868,0.8677,0.868,541500000.0
2009-06-01 10:36:00,0.868,0.868,0.86785,0.8679,292000000.0
2009-06-01 10:37:00,0.8679,0.868,0.86755,0.868,494600000.0
2009-06-01 10:38:00,0.868,0.8681,0.86795,0.86805,377800000.0
2009-06-01 10:39:00,0.868,0.8682,0.86795,0.8681,283400000.0
2009-06-01 10:40:00,0.8681,0.8684,0.86805,0.8681,326800000.0
2009-06-01 10:41:00,0.8681,0.8683,0.868,0.8683,289000000.0
2009-06-01 10:42:00,0.86825,0.86835,0.86815,0.86835,377400000.0
2009-06-01 10:43:00,0.86835,0.8684,0.8682,0.8682,381200000.0
2009-06-01 10:44:00,0.86835,0.86845,0.8681,0.8682,238400000.0
2009-06-01 10:45:00,0.8682,0.8682,0.86805,0.8682,169400000.0
2009-06-01 10:46:00,0.8682,0.8684,0.868,0.86805,531000000.0
2009-06-01 10:47:00,0.8681,0.86835,0.868,0.86805,600200000.0
2009-06-01 10:48:00,0.868,0.86815,0.8679,0.86795,311600000.0
2009-06-01 10:49:00,0.86795,0.86795,0.86785,0.86785,306400000.0
2009-06-01 10:50:00,0.86785,0.8679,0.86775,0.86785,254600000.0
2009-06-01 10:51:00,0.86785,0.86805,0.8678,0.868,132000000.0
2009-06-01 10:52:00,0.86795,0.86805,0.8679,0.868,288800000.0
2009-06-01 10:53:00,0.868,0.8681,0.8679,0.8681,207200000.0
2009-06-01 10:54:00,0.86815,0.8685,0.8681,0.8685,377900000.0
2009-06-01 10:55:00,0.8685,0.8687,0.8685,0.8686,582800000.0
2009-06-01 10:56:00,0.8686,0.8688,0.8686,0.8687,341400000.0
2009-06-01 10:57:00,0.8687,0.8688,0.86865,0.86865,241800000.0
2009-06-01 10:58:00,0.86865,0.8687,0.86835,0.86835,401200000.0
2009-06-01 10:59:00,0.86835,0.86845,0.8683,0.86845,266600000.0
2009-06-01 11:00:00,0.8684,0.86855,0.86815,0.86815,322100000.0
2009-06-01 11:01:00,0.86815,0.86825,0.86765,0.86765,524400000.0
2009-06-01 11:02:00,0.86765,0.86785,0.86735,0.86735,349600000.0
2009-06-01 11:03:00,0.86735,0.86755,0.8672,0.86735,676000000.0
2009-06-01 11:04:00,0.8673,0.8677,0.86705,0.8675,497400000.0
2009-06-01 11:05:00,0.8675,0.8675,0.86735,0.8674,336800000.0
2009-06-01 11:06:00,0.8674,0.8676,0.8672,0.8673,359600000.0
2009-06-01 11:07:00,0.8673,0.8673,0.86705,0.8672,379200000.0
2009-06-01 11:08:00,0.8672,0.86725,0.8671,0.8672,437800000.0
2009-06-01 11:09:00,0.86725,0.86785,0.86725,0.8677,452300000.0
2009-06-01 11:10:00,0.8677,0.8677,0.86745,0.8675,413000000.0
2009-06-01 11:11:00,0.86745,0.86765,0.8674,0.8676,323800000.0
2009-06-01 11:12:00,0.8676,0.86765,0.8674,0.8676,356400000.0
2009-06-01 11:13:00,0.8676,0.8677,0.8675,0.8676,639200000.0
2009-06-01 11:14:00,0.86755,0.86775,0.86745,0.8677,552200000.0
2009-06-01 11:15:00,0.8677,0.8677,0.86755,0.86755,318800000.0
2009-06-01 11:16:00,0.8676,0.8677,0.86755,0.8677,256200000.0
2009-06-01 11:17:00,0.8677,0.8677,0.8676,0.86765,325000000.0
2009-06-01 11:18:00,0.86765,0.86775,0.86765,0.86765,158600000.0
2009-06-01 11:19:00,0.86765,0.86775,0.8673,0.86735,452200000.0
2009-06-01 11:20:00,0.86725,0.86795,0.86725,0.86775,590100000.0
2009-06-01 11:21:00,0.8677,0.86835,0.8676,0.86815,752400000.0
2009-06-01 11:22:00,0.86815,0.86855,0.8681,0.8684,397600000.0
2009-06-01 11:23:00,0.86845,0.86855,0.8683,0.86835,603000000.0
2009-06-01 11:24:00,0.8684,0.8684,0.86815,0.86815,354400000.0
2009-06-01 11:25:00,0.86815,0.86825,0.86815,0.86815,245000000.0
2009-06-01 11:26:00,0.86815,0.86825,0.86815,0.86815,145000000.0
2009-06-01 11:27:00,0.86815,0.86825,0.868,0.86815,378200000.0
2009-06-01 11:28:00,0.86815,0.86815,0.868,0.86805,226900000.0
2009-06-01 11:29:00,0.8681,0.8682,0.86805,0.8682,216000000.0
2009-06-01 11:30:00,0.8681,0.86845,0.86805,0.86845,456000000.0
2009-06-01 11:31:00,0.86845,0.8685,0.86825,0.8683,288200000.0
2009-06-01 11:32:00,0.8683,0.8683,0.8681,0.8683,279400000.0
2009-06-01 11:33:00,0.8683,0.8683,0.8681,0.86815,289000000.0
2009-06-01 11:34:00,0.86815,0.8682,0.868,0.86815,353500000.0
2009-06-01 11:35:00,0.86815,0.86815,0.86775,0.86805,349000000.0
2009-06-01 11:36:00,0.86805,0.86815,0.868,0.868,312000000.0
2009-06-01 11:37:00,0.868,0.86815,0.8679,0.86805,287800000.0
2009-06-01 11:38:00,0.86805,0.86805,0.86755,0.86765,612000000.0
2009-06-01 11:39:00,0.86765,0.8677,0.8675,0.86765,410600000.0
2009-06-01 11:40:00,0.86765,0.86775,0.86745,0.86745,377199999.0
2009-06-01 11:41:00,0.86745,0.8676,0.86745,0.86755,298400000.0
2009-06-01 11:42:00,0.8675,0.8678,0.8675,0.86755,312600000.0
2009-06-01 11:43:00,0.86755,0.86755,0.8675,0.86755,197600000.0
2009-06-01 11:44:00,0.8675,0.8676,0.86745,0.86755,599000000.0
2009-06-01 11:45:00,0.86755,0.8677,0.86755,0.86755,534000000.0
2009-06-01 11:46:00,0.86755,0.8677,0.86725,0.8676,619800000.0
2009-06-01 11:47:00,0.8676,0.8677,0.86745,0.8676,514799999.0
2009-06-01 11:48:00,0.8676,0.8681,0.8676,0.868,634900000.0
2009-06-01 11:49:00,0.868,0.86815,0.86785,0.868,626000000.0
2009-06-01 11:50:00,0.86805,0.8682,0.8679,0.868,452400000.0
2009-06-01 11:51:00,0.86815,0.8683,0.868,0.86825,590200001.0
2009-06-01 11:52:00,0.86825,0.86835,0.8681,0.86825,428000000.0
2009-06-01 11:53:00,0.86825,0.8685,0.86825,0.8684,522000000.0
2009-06-01 11:54:00,0.8684,0.8686,0.8684,0.8686,205000000.0
2009-06-01 11:55:00,0.8686,0.86885,0.8685,0.86875,714400000.0
2009-06-01 11:56:00,0.86875,0.8695,0.86875,0.86945,358200000.0
2009-06-01 11:57:00,0.8695,0.86955,0.86915,0.86935,513600000.0
2009-06-01 11:58:00,0.8693,0.8694,0.8693,0.8693,219000000.0
2009-06-01 11:59:00,0.8693,0.86935,0.86915,0.86925,389400000.0
2009-06-01 12:00:00,0.8693,0.8694,0.8692,0.8694,342400000.0
2009-06-01 12:01:00,0.8694,0.8694,0.8691,0.8692,554200000.0
2009-06-01 12:02:00,0.8692,0.86925,0.8688,0.86885,435400000.0
2009-06-01 12:03:00,0.86885,0.8689,0.86855,0.86875,669600002.0
2009-06-01 12:04:00,0.86875,0.86885,0.86855,0.86855,305400000.0
2009-06-01 12:05:00,0.86855,0.8686,0.8685,0.86855,229600000.0
2009-06-01 12:06:00,0.86855,0.8686,0.86855,0.8686,76000000.0
2009-06-01 12:07:00,0.8686,0.8689,0.8685,0.86875,197600000.0
2009-06-01 12:08:00,0.86875,0.8688,0.86855,0.8686,161400000.0
2009-06-01 12:09:00,0.8686,0.86875,0.86845,0.8686,449200000.0
2009-06-01 12:10:00,0.86855,0.8686,0.86825,0.8683,349800000.0
2009-06-01 12:11:00,0.8683,0.86915,0.8683,0.8691,569600000.0
2009-06-01 12:12:00,0.86915,0.86925,0.8689,0.86915,500500000.0
2009-06-01 12:13:00,0.86915,0.86915,0.8689,0.869,398400000.0
2009-06-01 12:14:00,0.869,0.86935,0.86895,0.86905,490400000.0
2009-06-01 12:15:00,0.86905,0.86925,0.8689,0.8689,635600000.0
2009-06-01 12:16:00,0.8689,0.86895,0.86865,0.8688,579000000.0
2009-06-01 12:17:00,0.8688,0.86895,0.8687,0.86885,343600000.0
2009-06-01 12:18:00,0.8689,0.86895,0.8687,0.8687,341600000.0
2009-06-01 12:19:00,0.8687,0.86905,0.86865,0.8689,375400000.0
2009-06-01 12:20:00,0.8689,0.8691,0.8688,0.86905,162700000.0
2009-06-01 12:21:00,0.86905,0.8692,0.86905,0.8691,162000000.0
2009-06-01 12:22:00,0.8691,0.8691,0.86905,0.86905,115800000.0
2009-06-01 12:23:00,0.86905,0.8691,0.8688,0.86885,219400000.0
2009-06-01 12:24:00,0.86885,0.8689,0.86875,0.86885,515600000.0
2009-06-01 12:25:00,0.86885,0.8689,0.86875,0.86885,388400000.0
2009-06-01 12:26:00,0.8689,0.86895,0.8688,0.8689,179000000.0
2009-06-01 12:27:00,0.8689,0.8689,0.8688,0.86885,142200000.0
2009-06-01 12:28:00,0.86885,0.8689,0.8687,0.8688,253400000.0
2009-06-01 12:29:00,0.8688,0.86895,0.8683,0.86835,309000000.0
2009-06-01 12:30:00,0.8684,0.8684,0.8681,0.8681,333200000.0
2009-06-01 12:31:00,0.86815,0.8682,0.86805,0.86805,185400000.0
2009-06-01 12:32:00,0.8681,0.8682,0.868,0.868,175100000.0
2009-06-01 12:33:00,0.86805,0.8682,0.8677,0.86775,419400000.0
2009-06-01 12:34:00,0.86775,0.8679,0.86775,0.8678,214800000.0
2009-06-01 12:35:00,0.86785,0.868,0.86775,0.86795,100900000.0
2009-06-01 12:36:00,0.868,0.86825,0.8679,0.8681,84500000.0
2009-06-01 12:37:00,0.8681,0.86815,0.868,0.86805,158400000.0
2009-06-01 12:38:00,0.86805,0.8681,0.8679,0.868,365800000.0
2009-06-01 12:39:00,0.868,0.86805,0.8678,0.8678,217200000.0
2009-06-01 12:40:00,0.8678,0.868,0.8678,0.86785,329400000.0
2009-06-01 12:41:00,0.86785,0.868,0.8678,0.86785,287700000.0
2009-06-01 12:42:00,0.86785,0.8679,0.8677,0.8678,212000000.0
2009-06-01 12:43:00,0.86775,0.8678,0.8676,0.86765,296400000.0
2009-06-01 12:44:00,0.86765,0.86775,0.8676,0.8677,143600000.0
2009-06-01 12:45:00,0.8677,0.8682,0.8676,0.8681,258800000.0
2009-06-01 12:46:00,0.8681,0.8686,0.8681,0.8686,327600000.0
2009-06-01 12:47:00,0.8686,0.8686,0.8684,0.8684,440600000.0
2009-06-01 12:48:00,0.8684,0.8684,0.86825,0.86825,333800000.0
2009-06-01 12:49:00,0.86825,0.8685,0.86825,0.8684,434999999.0
2009-06-01 12:50:00,0.86845,0.86845,0.8684,0.86845,90600000.0
2009-06-01 12:51:00,0.8684,0.8685,0.8683,0.86835,229400000.0
2009-06-01 12:52:00,0.86835,0.8685,0.86825,0.8685,298000000.0
2009-06-01 12:53:00,0.86845,0.8685,0.86835,0.86845,178400000.0
2009-06-01 12:54:00,0.8684,0.8686,0.8684,0.8686,202000000.0
2009-06-01 12:55:00,0.8686,0.8686,0.86855,0.8686,131400000.0
2009-06-01 12:56:00,0.86855,0.86855,0.86835,0.86835,432200000.0
2009-06-01 12:57:00,0.8683,0.86855,0.8683,0.8684,135400000.0
2009-06-01 12:58:00,0.8685,0.86855,0.8684,0.86845,361600000.0
2009-06-01 12:59:00,0.86845,0.8685,0.8684,0.8685,35200000.0
2009-06-01 13:00:00,0.8685,0.8686,0.8684,0.86855,223600000.0
2009-06-01 13:01:00,0.8685,0.86855,0.86845,0.86845,119400000.0
2009-06-01 13:02:00,0.86855,0.86855,0.8685,0.86855,47600000.0
2009-06-01 13:03:00,0.86855,0.86865,0.8683,0.86835,222600000.0
2009-06-01 13:04:00,0.86835,0.8684,0.86815,0.8684,137800000.0
2009-06-01 13:05:00,0.86835,0.86865,0.86835,0.8685,244600000.0
2009-06-01 13:06:00,0.86855,0.8686,0.86845,0.86845,223300000.0
2009-06-01 13:07:00,0.8685,0.86865,0.86835,0.86845,274400000.0
2009-06-01 13:08:00,0.8685,0.86855,0.86835,0.86845,305800000.0
2009-06-01 13:09:00,0.8685,0.8685,0.86835,0.8684,194000000.0
2009-06-01 13:10:00,0.86835,0.86845,0.8683,0.8684,299600000.0
2009-06-01 13:11:00,0.8684,0.86845,0.86815,0.86825,266000000.0
2009-06-01 13:12:00,0.86825,0.86845,0.8682,0.86825,192000000.0
2009-06-01 13:13:00,0.86825,0.8683,0.86785,0.86795,334400000.0
2009-06-01 13:14:00,0.86795,0.8685,0.86795,0.86835,403200000.0
2009-06-01 13:15:00,0.8683,0.86865,0.86825,0.86855,459200000.0
2009-06-01 13:16:00,0.8686,0.86865,0.8682,0.86845,545400000.0
2009-06-01 13:17:00,0.8684,0.86885,0.8684,0.86885,355000000.0
2009-06-01 13:18:00,0.86885,0.86885,0.868,0.86835,321600000.0
2009-06-01 13:19:00,0.86835,0.8684,0.86815,0.86825,210800000.0
2009-06-01 13:20:00,0.86825,0.86855,0.86815,0.86855,400200000.0
2009-06-01 13:21:00,0.8685,0.86865,0.86845,0.86865,172400000.0
2009-06-01 13:22:00,0.86865,0.8687,0.86845,0.86845,402600000.0
2009-06-01 13:23:00,0.86845,0.86875,0.86845,0.86845,431600000.0
2009-06-01 13:24:00,0.86845,0.86855,0.86815,0.86845,435600000.0
2009-06-01 13:25:00,0.86845,0.86845,0.86825,0.8683,256000000.0
2009-06-01 13:26:00,0.8683,0.86835,0.86805,0.8681,304200000.0
2009-06-01 13:27:00,0.8681,0.8682,0.86805,0.8681,96400000.0
2009-06-01 13:28:00,0.8681,0.8682,0.86785,0.86795,143000000.0
2009-06-01 13:29:00,0.8678,0.86785,0.86745,0.8675,394800000.0
2009-06-01 13:30:00,0.86755,0.86795,0.8675,0.86785,419000000.0
2009-06-01 13:31:00,0.8678,0.86785,0.86755,0.8676,279400000.0
2009-06-01 13:32:00,0.8676,0.86805,0.8676,0.868,362000000.0
2009-06-01 13:33:00,0.868,0.86865,0.86795,0.86825,350600000.0
2009-06-01 13:34:00,0.86825,0.8687,0.86815,0.8682,486600000.0
2009-06-01 13:35:00,0.86835,0.8685,0.8682,0.86825,323000000.0
2009-06-01 13:36:00,0.86825,0.86845,0.86825,0.8684,320200000.0
2009-06-01 13:37:00,0.8684,0.86855,0.86815,0.86835,344600000.0
2009-06-01 13:38:00,0.86835,0.86835,0.86815,0.86815,239000000.0
2009-06-01 13:39:00,0.86815,0.86815,0.86785,0.8679,315800000.0
2009-06-01 13:40:00,0.8679,0.86805,0.8677,0.8678,346600000.0
2009-06-01 13:41:00,0.86785,0.86805,0.8678,0.86805,363600000.0
2009-06-01 13:42:00,0.868,0.86815,0.86785,0.86805,343200000.0
2009-06-01 13:43:00,0.86805,0.8681,0.86785,0.86795,380400000.0
2009-06-01 13:44:00,0.86795,0.868,0.8675,0.8676,315200000.0
2009-06-01 13:45:00,0.8676,0.868,0.86755,0.86795,341800000.0
2009-06-01 13:46:00,0.86795,0.868,0.8676,0.8676,416000000.0
2009-06-01 13:47:00,0.8676,0.8677,0.8675,0.86755,220600000.0
2009-06-01 13:48:00,0.86755,0.8676,0.8675,0.8676,143400000.0
2009-06-01 13:49:00,0.86755,0.8676,0.86725,0.86725,328600000.0
2009-06-01 13:50:00,0.86725,0.86725,0.86705,0.86705,314700000.0
2009-06-01 13:51:00,0.86705,0.8673,0.86705,0.8671,252700000.0
2009-06-01 13:52:00,0.8671,0.86735,0.86705,0.86705,124600000.0
2009-06-01 13:53:00,0.8671,0.8673,0.86705,0.86725,146900000.0
2009-06-01 13:54:00,0.8672,0.86745,0.8672,0.86745,106700000.0
2009-06-01 13:55:00,0.86735,0.8674,0.86725,0.8673,254600000.0
2009-06-01 13:56:00,0.8673,0.86735,0.8667,0.8669,516199998.0
2009-06-01 13:57:00,0.8669,0.8672,0.86685,0.8671,145400000.0
2009-06-01 13:58:00,0.86715,0.8672,0.86715,0.86715,46600000.0
2009-06-01 13:59:00,0.86715,0.86735,0.86715,0.86735,117000000.0
2009-06-01 14:00:00,0.86735,0.86745,0.8671,0.8671,189400000.0
2009-06-01 14:01:00,0.8671,0.86735,0.86685,0.86725,413600000.0
2009-06-01 14:02:00,0.86725,0.8675,0.86725,0.86735,157200000.0
2009-06-01 14:03:00,0.86735,0.86745,0.8673,0.8674,173000000.0
2009-06-01 14:04:00,0.8674,0.86745,0.86705,0.86715,264400000.0
2009-06-01 14:05:00,0.8671,0.86745,0.86705,0.86745,296000000.0
2009-06-01 14:06:00,0.86745,0.8676,0.8673,0.86755,238400000.0
2009-06-01 14:07:00,0.8676,0.86785,0.8676,0.86785,195800000.0
2009-06-01 14:08:00,0.86795,0.8685,0.8679,0.8685,275500000.0
2009-06-01 14:09:00,0.8685,0.8685,0.8683,0.8683,184200000.0
2009-06-01 14:10:00,0.8683,0.86845,0.86825,0.86825,276600000.0
2009-06-01 14:11:00,0.86825,0.86835,0.8681,0.86815,308400000.0
2009-06-01 14:12:00,0.86815,0.86815,0.86815,0.86815,87600000.0
2009-06-01 14:13:00,0.8681,0.8681,0.868,0.8681,137800000.0
2009-06-01 14:14:00,0.8681,0.86825,0.86795,0.86795,251600000.0
2009-06-01 14:15:00,0.8679,0.86795,0.8677,0.86785,211000000.0
2009-06-01 14:16:00,0.86785,0.86795,0.86745,0.8675,278800000.0
2009-06-01 14:17:00,0.8675,0.86765,0.86745,0.8675,156000000.0
2009-06-01 14:18:00,0.86745,0.86745,0.86725,0.86725,220200000.0
2009-06-01 14:19:00,0.8673,0.86735,0.8671,0.8671,246400000.0
2009-06-01 14:20:00,0.86715,0.8672,0.86685,0.86705,229800000.0
2009-06-01 14:21:00,0.867,0.8672,0.867,0.8671,190400000.0
2009-06-01 14:22:00,0.8671,0.86715,0.867,0.86715,221400000.0
2009-06-01 14:23:00,0.86715,0.8672,0.8671,0.8672,82000000.0
2009-06-01 14:24:00,0.86715,0.8674,0.86705,0.86735,162600000.0
2009-06-01 14:25:00,0.8673,0.86735,0.8672,0.86725,91800000.0
2009-06-01 14:26:00,0.86725,0.86735,0.8669,0.86715,251200000.0
2009-06-01 14:27:00,0.8671,0.86725,0.867,0.867,233600000.0
2009-06-01 14:28:00,0.867,0.86705,0.867,0.867,58800000.0
2009-06-01 14:29:00,0.867,0.86705,0.867,0.867,57200000.0
2009-06-01 14:30:00,0.867,0.8671,0.86675,0.86675,344400000.0
2009-06-01 14:31:00,0.8668,0.86685,0.8662,0.86625,421400000.0
2009-06-01 14:32:00,0.8662,0.8662,0.8654,0.86545,413000000.0
2009-06-01 14:33:00,0.8655,0.86585,0.86545,0.86575,247000000.0
2009-06-01 14:34:00,0.8658,0.86585,0.8654,0.8655,395400000.0
2009-06-01 14:35:00,0.86545,0.86585,0.86535,0.86585,645900000.0
2009-06-01 14:36:00,0.8658,0.86615,0.8658,0.86605,314700000.0
2009-06-01 14:37:00,0.866,0.8664,0.866,0.8664,135200000.0
2009-06-01 14:38:00,0.86645,0.86645,0.86605,0.86605,361800000.0
2009-06-01 14:39:00,0.86605,0.86615,0.866,0.86605,182350000.0
2009-06-01 14:40:00,0.86605,0.86625,0.866,0.86615,624300000.0
2009-06-01 14:41:00,0.86615,0.8663,0.86605,0.86615,568000001.0
2009-06-01 14:42:00,0.86615,0.86615,0.86595,0.86595,173500000.0
2009-06-01 14:43:00,0.86595,0.86595,0.86575,0.8659,250400000.0
2009-06-01 14:44:00,0.8659,0.8662,0.8658,0.86615,218800000.0
2009-06-01 14:45:00,0.8662,0.8664,0.866,0.86625,135500000.0
2009-06-01 14:46:00,0.8662,0.8664,0.86615,0.8663,586199992.0
2009-06-01 14:47:00,0.86635,0.8667,0.86635,0.8667,225900000.0
2009-06-01 14:48:00,0.86665,0.8669,0.8665,0.8667,367400000.0
2009-06-01 14:49:00,0.8667,0.8667,0.86655,0.8666,194000000.0
2009-06-01 14:50:00,0.86655,0.8668,0.86655,0.86665,315100000.0
2009-06-01 14:51:00,0.86665,0.8668,0.8665,0.86665,140000000.0
2009-06-01 14:52:00,0.8666,0.86665,0.8665,0.86655,117400000.0
2009-06-01 14:53:00,0.86655,0.8667,0.8665,0.8667,177000000.0
2009-06-01 14:54:00,0.8667,0.86675,0.8666,0.86665,183800000.0
2009-06-01 14:55:00,0.86665,0.8667,0.86665,0.8667,123600000.0
2009-06-01 14:56:00,0.86665,0.8671,0.8666,0.86695,189800000.0
2009-06-01 14:57:00,0.867,0.86715,0.8669,0.86705,166400000.0
2009-06-01 14:58:00,0.8671,0.8674,0.86705,0.86735,247200000.0
2009-06-01 14:59:00,0.86735,0.8674,0.86685,0.8669,423700000.0
2009-06-01 15:00:00,0.8669,0.86705,0.8667,0.8667,325900000.0
2009-06-01 15:01:00,0.8667,0.8667,0.8666,0.8667,261000000.0
2009-06-01 15:02:00,0.8667,0.8667,0.86635,0.86645,286600000.0
2009-06-01 15:03:00,0.8664,0.86655,0.8663,0.86645,219900000.0
2009-06-01 15:04:00,0.86645,0.8665,0.8662,0.86625,278400000.0
2009-06-01 15:05:00,0.86615,0.8667,0.86615,0.86645,333800001.0
2009-06-01 15:06:00,0.86655,0.86675,0.8664,0.86645,286600000.0
2009-06-01 15:07:00,0.86645,0.86645,0.86605,0.8661,500000000.0
2009-06-01 15:08:00,0.86605,0.86625,0.86605,0.8661,243200000.0
2009-06-01 15:09:00,0.8661,0.86625,0.86605,0.86615,335600000.0
2009-06-01 15:10:00,0.86615,0.8664,0.86605,0.86635,465800000.0
2009-06-01 15:11:00,0.8663,0.86635,0.86605,0.8662,371000000.0
2009-06-01 15:12:00,0.8662,0.8664,0.8662,0.86635,315000000.0
2009-06-01 15:13:00,0.8663,0.86645,0.8662,0.86635,307400000.0
2009-06-01 15:14:00,0.86635,0.8664,0.8658,0.86585,326300000.0
2009-06-01 15:15:00,0.86585,0.866,0.8655,0.86595,396800000.0
2009-06-01 15:16:00,0.86595,0.86625,0.8658,0.8662,320000000.0
2009-06-01 15:17:00,0.8662,0.86625,0.8661,0.8661,501800002.0
2009-06-01 15:18:00,0.86615,0.86625,0.866,0.8662,493299999.0
2009-06-01 15:19:00,0.8662,0.86625,0.8661,0.8662,231000000.0
2009-06-01 15:20:00,0.8662,0.8663,0.86615,0.86625,382400001.0
2009-06-01 15:21:00,0.8663,0.86655,0.86615,0.86655,422800000.0
2009-06-01 15:22:00,0.86655,0.86655,0.86625,0.86645,330900000.0
2009-06-01 15:23:00,0.86645,0.86655,0.86595,0.8661,631399998.0
2009-06-01 15:24:00,0.8661,0.8663,0.866,0.86615,520600000.0
2009-06-01 15:25:00,0.86615,0.8663,0.866,0.8661,420500000.0
2009-06-01 15:26:00,0.8661,0.8668,0.8661,0.8666,482700000.0
2009-06-01 15:27:00,0.86655,0.8667,0.8664,0.86655,476900000.0
2009-06-01 15:28:00,0.86655,0.8666,0.86605,0.8661,409599999.0
2009-06-01 15:29:00,0.8661,0.86615,0.86605,0.8661,454700001.0
2009-06-01 15:30:00,0.86615,0.86615,0.86575,0.86575,369000000.0
2009-06-01 15:31:00,0.86575,0.86595,0.86575,0.8659,305800000.0
2009-06-01 15:32:00,0.8659,0.8661,0.8659,0.8661,332600000.0
2009-06-01 15:33:00,0.8661,0.86615,0.866,0.86605,359800000.0
2009-06-01 15:34:00,0.86605,0.8662,0.866,0.86615,288200000.0
2009-06-01 15:35:00,0.86615,0.8662,0.8658,0.8661,357200000.0
2009-06-01 15:36:00,0.86605,0.8662,0.86605,0.86605,282000000.0
2009-06-01 15:37:00,0.86605,0.8662,0.86605,0.86605,302400000.0
2009-06-01 15:38:00,0.86605,0.8661,0.86595,0.866,319800000.0
2009-06-01 15:39:00,0.866,0.866,0.8658,0.8658,457600002.0
2009-06-01 15:40:00,0.8658,0.8659,0.86555,0.86555,545200002.0
2009-06-01 15:41:00,0.86565,0.86565,0.86505,0.86535,349800000.0
2009-06-01 15:42:00,0.86535,0.86555,0.86535,0.86545,192000000.0
2009-06-01 15:43:00,0.86545,0.8656,0.86535,0.8655,356499999.0
2009-06-01 15:44:00,0.86545,0.86585,0.86535,0.8657,342600000.0
2009-06-01 15:45:00,0.8657,0.8657,0.86545,0.86565,277400000.0
2009-06-01 15:46:00,0.86565,0.8658,0.8656,0.86575,356200000.0
2009-06-01 15:47:00,0.86575,0.86585,0.86565,0.8658,314800000.0
2009-06-01 15:48:00,0.86585,0.86605,0.86585,0.86595,227600000.0
2009-06-01 15:49:00,0.866,0.86625,0.86595,0.86625,409400000.0
2009-06-01 15:50:00,0.86625,0.8663,0.86605,0.8662,258199998.0
2009-06-01 15:51:00,0.8662,0.8663,0.866,0.86615,340000000.0
2009-06-01 15:52:00,0.8662,0.8662,0.866,0.86615,262200000.0
2009-06-01 15:53:00,0.8661,0.86625,0.86605,0.8662,298000003.0
2009-06-01 15:54:00,0.86625,0.86625,0.8661,0.86615,205600000.0
2009-06-01 15:55:00,0.8662,0.8662,0.866,0.866,198200000.0
2009-06-01 15:56:00,0.866,0.86605,0.86585,0.86595,150600000.0
2009-06-01 15:57:00,0.8659,0.8659,0.86575,0.8658,201600000.0
2009-06-01 15:58:00,0.86585,0.86585,0.8655,0.86565,196900000.0
2009-06-01 15:59:00,0.8656,0.8658,0.8655,0.86565,235200000.0
2009-06-01 16:00:00,0.86565,0.86605,0.86535,0.866,239500000.0
2009-06-01 16:01:00,0.866,0.86605,0.8654,0.86545,500200000.0
2009-06-01 16:02:00,0.86545,0.8655,0.86525,0.8654,402000000.0
2009-06-01 16:03:00,0.8654,0.86555,0.8653,0.8654,367400000.0
2009-06-01 16:04:00,0.8654,0.86605,0.8653,0.866,349700000.0
2009-06-01 16:05:00,0.866,0.86615,0.8657,0.86595,458400000.0
2009-06-01 16:06:00,0.8659,0.8659,0.8656,0.8658,344800000.0
2009-06-01 16:07:00,0.86575,0.86615,0.86575,0.8661,314600000.0
2009-06-01 16:08:00,0.86605,0.86635,0.86595,0.86615,287400000.0
2009-06-01 16:09:00,0.8661,0.8661,0.86535,0.86535,482799999.0
2009-06-01 16:10:00,0.86545,0.86555,0.86525,0.8654,545000000.0
2009-06-01 16:11:00,0.8654,0.86595,0.8654,0.86575,302400000.0
2009-06-01 16:12:00,0.86575,0.8659,0.8657,0.86585,263200000.0
2009-06-01 16:13:00,0.8659,0.86595,0.86575,0.86585,261200000.0
2009-06-01 16:14:00,0.86585,0.86585,0.86535,0.86555,221600000.0
2009-06-01 16:15:00,0.86555,0.86555,0.86525,0.8653,241000000.0
2009-06-01 16:16:00,0.86535,0.8654,0.8652,0.8653,250000000.0
2009-06-01 16:17:00,0.8653,0.8653,0.8652,0.86525,308800000.0
2009-06-01 16:18:00,0.86515,0.8653,0.8651,0.86525,263000000.0
2009-06-01 16:19:00,0.8652,0.8654,0.8651,0.8653,204100000.0
2009-06-01 16:20:00,0.86525,0.86575,0.86525,0.8656,350200000.0
2009-06-01 16:21:00,0.8656,0.86565,0.86545,0.86555,331200000.0
2009-06-01 16:22:00,0.86555,0.8657,0.8655,0.8656,335200001.0
2009-06-01 16:23:00,0.8656,0.8656,0.8652,0.8652,392800000.0
2009-06-01 16:24:00,0.8652,0.8652,0.864,0.86435,671700001.0
2009-06-01 16:25:00,0.8643,0.86435,0.86385,0.8641,348200000.0
2009-06-01 16:26:00,0.8641,0.86425,0.864,0.8642,197000000.0
2009-06-01 16:27:00,0.8642,0.8643,0.86385,0.8639,457600000.0
2009-06-01 16:28:00,0.8639,0.86425,0.8639,0.8642,364700000.0
2009-06-01 16:29:00,0.86425,0.8644,0.86415,0.86415,373200003.0
2009-06-01 16:30:00,0.86415,0.86465,0.8641,0.8646,422900000.0
2009-06-01 16:31:00,0.8646,0.86495,0.86445,0.8647,475400000.0
2009-06-01 16:32:00,0.8647,0.86485,0.8647,0.8648,285200000.0
2009-06-01 16:33:00,0.8648,0.8649,0.8647,0.8648,419199999.0
2009-06-01 16:34:00,0.8648,0.8649,0.86475,0.8649,271899999.0
2009-06-01 16:35:00,0.8649,0.8649,0.8648,0.8648,105000001.0
2009-06-01 16:36:00,0.8648,0.8649,0.86475,0.86485,440300000.0
2009-06-01 16:37:00,0.8649,0.86495,0.8648,0.8649,227400000.0
2009-06-01 16:38:00,0.8649,0.86495,0.8648,0.8648,290000000.0
2009-06-01 16:39:00,0.8648,0.86495,0.86415,0.86415,519599997.0
2009-06-01 16:40:00,0.86415,0.86445,0.86405,0.86445,269500000.0
2009-06-01 16:41:00,0.86445,0.86445,0.8638,0.86385,572199999.0
2009-06-01 16:42:00,0.8639,0.86405,0.86365,0.86385,461000000.0
2009-06-01 16:43:00,0.8639,0.864,0.8637,0.86385,524800001.0
2009-06-01 16:44:00,0.86385,0.86385,0.86365,0.8637,276200000.0
2009-06-01 16:45:00,0.8637,0.8637,0.863,0.8631,393999999.0
2009-06-01 16:46:00,0.8631,0.86315,0.8628,0.8628,232400000.0
2009-06-01 16:47:00,0.8628,0.86285,0.8624,0.8625,415300000.0
2009-06-01 16:48:00,0.8625,0.86255,0.86225,0.8624,300000000.0
2009-06-01 16:49:00,0.8624,0.86245,0.86185,0.8619,305200000.0
2009-06-01 16:50:00,0.8619,0.8622,0.86185,0.8622,286617011.0
2009-06-01 16:51:00,0.86215,0.86275,0.86215,0.86265,395599998.0
2009-06-01 16:52:00,0.8626,0.8627,0.8625,0.86255,200600000.0
2009-06-01 16:53:00,0.86255,0.8627,0.8625,0.86255,204400000.0
2009-06-01 16:54:00,0.86255,0.86265,0.86235,0.86235,539799997.0
2009-06-01 16:55:00,0.8624,0.86255,0.86235,0.86245,497999999.0
2009-06-01 16:56:00,0.86245,0.8625,0.86225,0.8623,384600000.0
2009-06-01 16:57:00,0.8623,0.86235,0.8619,0.8619,589300000.0
2009-06-01 16:58:00,0.86195,0.8621,0.86185,0.86185,513400000.0
2009-06-01 16:59:00,0.86185,0.86195,0.8616,0.8618,499539995.0
2009-06-01 17:00:00,0.8618,0.8623,0.86175,0.8621,730300000.0
2009-06-01 17:01:00,0.8621,0.8624,0.862,0.86235,351000000.0
2009-06-01 17:02:00,0.86235,0.8625,0.86225,0.86245,277300000.0
2009-06-01 17:03:00,0.86245,0.8626,0.8623,0.8626,214000000.0
2009-06-01 17:04:00,0.8626,0.8628,0.86225,0.8623,219999999.0
2009-06-01 17:05:00,0.8623,0.86245,0.8623,0.8623,162000000.0
2009-06-01 17:06:00,0.8623,0.8624,0.8623,0.8623,108800000.0
2009-06-01 17:07:00,0.8623,0.8624,0.8622,0.8624,214200000.0
2009-06-01 17:08:00,0.8624,0.86255,0.8622,0.86235,246400000.0
2009-06-01 17:09:00,0.8624,0.86255,0.8623,0.8625,288200000.0
2009-06-01 17:10:00,0.86255,0.8628,0.86245,0.86275,369400000.0
2009-06-01 17:11:00,0.86275,0.86285,0.86265,0.86275,285500000.0
2009-06-01 17:12:00,0.86275,0.86305,0.86275,0.863,342700000.0
2009-06-01 17:13:00,0.863,0.86315,0.86295,0.86305,349200000.0
2009-06-01 17:14:00,0.86305,0.86335,0.86305,0.8632,228400000.0
2009-06-01 17:15:00,0.8632,0.8633,0.86295,0.863,297800000.0
2009-06-01 17:16:00,0.86295,0.8634,0.8629,0.86335,300800000.0
2009-06-01 17:17:00,0.86335,0.86335,0.8631,0.86325,516600000.0
2009-06-01 17:18:00,0.86325,0.8635,0.8632,0.8634,462200004.0
2009-06-01 17:19:00,0.8634,0.8637,0.86335,0.86355,398000000.0
2009-06-01 17:20:00,0.86355,0.8636,0.86335,0.86335,299200000.0
2009-06-01 17:21:00,0.8633,0.8633,0.8628,0.86285,350800000.0
2009-06-01 17:22:00,0.86285,0.86285,0.86245,0.8625,446900000.0
2009-06-01 17:23:00,0.8625,0.8627,0.8623,0.8626,315000000.0
2009-06-01 17:24:00,0.8626,0.8627,0.8625,0.86265,241900000.0
2009-06-01 17:25:00,0.86265,0.8629,0.8626,0.86275,337500000.0
2009-06-01 17:26:00,0.86275,0.86285,0.86255,0.86265,398199996.0
2009-06-01 17:27:00,0.8628,0.8628,0.8625,0.8625,194200000.0
2009-06-01 17:28:00,0.8625,0.86255,0.86235,0.8625,213000000.0
2009-06-01 17:29:00,0.86255,0.8631,0.8625,0.8631,390600000.0
2009-06-01 17:30:00,0.86305,0.86335,0.863,0.8633,327800000.0
2009-06-01 17:31:00,0.8633,0.8634,0.86325,0.8633,237000002.0
2009-06-01 17:32:00,0.8633,0.86335,0.8629,0.86295,361399999.0
2009-06-01 17:33:00,0.86295,0.86325,0.86295,0.863,288400000.0
2009-06-01 17:34:00,0.863,0.86315,0.86285,0.8631,230200000.0
2009-06-01 17:35:00,0.8631,0.8632,0.86305,0.86305,146600000.0
2009-06-01 17:36:00,0.86305,0.86305,0.86275,0.8629,188600000.0
2009-06-01 17:37:00,0.86285,0.8629,0.8627,0.86285,230500000.0
2009-06-01 17:38:00,0.86275,0.86285,0.8626,0.8626,216500000.0
2009-06-01 17:39:00,0.8626,0.86265,0.86225,0.8623,170200000.0
2009-06-01 17:40:00,0.8623,0.86245,0.86215,0.86245,268800000.0
2009-06-01 17:41:00,0.86245,0.8627,0.8623,0.86245,319900000.0
2009-06-01 17:42:00,0.86245,0.8625,0.86225,0.86235,396800001.0
2009-06-01 17:43:00,0.86235,0.86245,0.8622,0.8622,314900000.0
2009-06-01 17:44:00,0.8622,0.86245,0.86215,0.86235,220800000.0
2009-06-01 17:45:00,0.86235,0.86235,0.8622,0.8623,370600000.0
2009-06-01 17:46:00,0.86235,0.86245,0.8622,0.86225,374400000.0
2009-06-01 17:47:00,0.8622,0.86245,0.86195,0.8623,398400000.0
2009-06-01 17:48:00,0.8623,0.8624,0.86195,0.8623,361400000.0
2009-06-01 17:49:00,0.8623,0.8623,0.8619,0.862,313800000.0
2009-06-01 17:50:00,0.862,0.86225,0.86195,0.86225,146000000.0
2009-06-01 17:51:00,0.8622,0.8623,0.86205,0.86225,351500001.0
2009-06-01 17:52:00,0.86225,0.86235,0.86215,0.86225,501599993.0
2009-06-01 17:53:00,0.86225,0.8623,0.8622,0.8623,96600000.0
2009-06-01 17:54:00,0.8623,0.8625,0.86225,0.8625,195700000.0
2009-06-01 17:55:00,0.8625,0.8625,0.8623,0.8624,236200000.0
2009-06-01 17:56:00,0.8624,0.8625,0.8622,0.8625,228600000.0
2009-06-01 17:57:00,0.8625,0.86265,0.8624,0.8626,172600000.0
2009-06-01 17:58:00,0.8626,0.86275,0.8625,0.8627,878599999.0
2009-06-01 17:59:00,0.8627,0.8627,0.8626,0.8627,359299999.0
2009-06-01 18:00:00,0.8627,0.8628,0.86255,0.8627,620000000.0
2009-06-01 18:01:00,0.8627,0.8628,0.8626,0.8626,216200000.0
2009-06-01 18:02:00,0.86265,0.8629,0.86265,0.8628,135800000.0
2009-06-01 18:03:00,0.86275,0.86305,0.86275,0.86305,115000000.0
2009-06-01 18:04:00,0.86295,0.86305,0.86275,0.86285,331600000.0
2009-06-01 18:05:00,0.8629,0.86295,0.8628,0.8629,165400000.0
2009-06-01 18:06:00,0.8629,0.8631,0.8629,0.86305,180200000.0
2009-06-01 18:07:00,0.863,0.8631,0.86295,0.86305,83400000.0
2009-06-01 18:08:00,0.8631,0.86315,0.86295,0.863,116000000.0
2009-06-01 18:09:00,0.86305,0.86305,0.86295,0.863,172600000.0
2009-06-01 18:10:00,0.863,0.8631,0.863,0.863,196800000.0
2009-06-01 18:11:00,0.863,0.86315,0.8628,0.8628,352800000.0
2009-06-01 18:12:00,0.8628,0.86285,0.8618,0.8618,435999999.0
2009-06-01 18:13:00,0.8618,0.8619,0.8616,0.8618,436200002.0
2009-06-01 18:14:00,0.86185,0.86195,0.8618,0.8619,392800000.0
2009-06-01 18:15:00,0.86195,0.86225,0.86195,0.86215,305599998.0
2009-06-01 18:16:00,0.86215,0.8623,0.86215,0.86225,212600000.0
2009-06-01 18:17:00,0.86225,0.8627,0.86225,0.86245,374000000.0
2009-06-01 18:18:00,0.86245,0.8626,0.8624,0.8624,197200000.0
2009-06-01 18:19:00,0.8624,0.8625,0.8622,0.86235,239400000.0
2009-06-01 18:20:00,0.86235,0.8624,0.8621,0.8623,436800000.0
2009-06-01 18:21:00,0.8623,0.86245,0.8621,0.8624,289400000.0
2009-06-01 18:22:00,0.86245,0.86265,0.86225,0.86235,170900000.0
2009-06-01 18:23:00,0.8623,0.86245,0.8622,0.8623,163200000.0
2009-06-01 18:24:00,0.86225,0.8623,0.86185,0.86185,243400000.0
2009-06-01 18:25:00,0.86185,0.862,0.8616,0.86185,383800000.0
2009-06-01 18:26:00,0.86175,0.86205,0.86175,0.8619,176400000.0
2009-06-01 18:27:00,0.8619,0.86195,0.86185,0.8619,81000000.0
2009-06-01 18:28:00,0.8619,0.86195,0.86155,0.86175,547499999.0
2009-06-01 18:29:00,0.86175,0.86195,0.86165,0.8618,769400000.0
2009-06-01 18:30:00,0.86185,0.8621,0.86175,0.86205,259500000.0
2009-06-01 18:31:00,0.86205,0.8622,0.86205,0.86205,215400000.0
2009-06-01 18:32:00,0.86205,0.8621,0.862,0.8621,181200000.0
2009-06-01 18:33:00,0.8621,0.8621,0.862,0.86205,115000000.0
2009-06-01 18:34:00,0.8621,0.8621,0.8619,0.8619,242000000.0
2009-06-01 18:35:00,0.8619,0.86205,0.8619,0.86195,222000000.0
2009-06-01 18:36:00,0.86195,0.86225,0.86195,0.86205,177400000.0
2009-06-01 18:37:00,0.862,0.8621,0.86195,0.862,234200000.0
2009-06-01 18:38:00,0.862,0.86205,0.8619,0.86195,270200000.0
2009-06-01 18:39:00,0.862,0.8621,0.8617,0.8619,199200000.0
2009-06-01 18:40:00,0.8619,0.862,0.8617,0.862,280000000.0
2009-06-01 18:41:00,0.862,0.8623,0.8619,0.8622,261800000.0
2009-06-01 18:42:00,0.86225,0.86235,0.86225,0.8623,35000000.0
2009-06-01 18:43:00,0.8623,0.8625,0.8623,0.8623,150800000.0
2009-06-01 18:44:00,0.8623,0.86245,0.8623,0.86235,141300000.0
2009-06-01 18:45:00,0.86235,0.86245,0.8621,0.86215,341299998.0
2009-06-01 18:46:00,0.8622,0.8622,0.862,0.8621,124600000.0
2009-06-01 18:47:00,0.86215,0.8622,0.8621,0.8621,156600000.0
2009-06-01 18:48:00,0.8622,0.8622,0.8619,0.86195,780599993.0
2009-06-01 18:49:00,0.86195,0.86215,0.86195,0.8621,269599999.0
2009-06-01 18:50:00,0.8621,0.8621,0.862,0.86205,113000000.0
2009-06-01 18:51:00,0.86205,0.8622,0.86195,0.8622,261599999.0
2009-06-01 18:52:00,0.8622,0.8623,0.8622,0.8623,37000000.0
2009-06-01 18:53:00,0.8623,0.8624,0.8622,0.86225,165800000.0
2009-06-01 18:54:00,0.8623,0.8624,0.86225,0.8623,117000000.0
2009-06-01 18:55:00,0.86225,0.8624,0.86225,0.86225,47400000.0
2009-06-01 18:56:00,0.86225,0.8623,0.8622,0.8622,71600000.0
2009-06-01 18:57:00,0.8622,0.8622,0.86205,0.8622,140600000.0
2009-06-01 18:58:00,0.86215,0.86225,0.86215,0.86225,250600000.0
2009-06-01 18:59:00,0.86225,0.8624,0.86225,0.8623,264800003.0
2009-06-01 19:00:00,0.8623,0.86235,0.8622,0.86225,218200000.0
2009-06-01 19:01:00,0.86225,0.86235,0.8622,0.86225,140000000.0
2009-06-01 19:02:00,0.86225,0.86235,0.8622,0.86235,251600000.0
2009-06-01 19:03:00,0.86235,0.8625,0.8623,0.86245,185800000.0
2009-06-01 19:04:00,0.8624,0.8624,0.8623,0.86235,235400000.0
2009-06-01 19:05:00,0.86235,0.86235,0.86225,0.86235,96400000.0
2009-06-01 19:06:00,0.86235,0.8626,0.86235,0.86245,202600000.0
2009-06-01 19:07:00,0.8625,0.86275,0.86245,0.8626,232000000.0
2009-06-01 19:08:00,0.8626,0.8628,0.86255,0.8626,178800000.0
2009-06-01 19:09:00,0.8626,0.86285,0.8626,0.8628,114400000.0
2009-06-01 19:10:00,0.86275,0.86275,0.86265,0.8627,138000000.0
2009-06-01 19:11:00,0.8627,0.8627,0.8627,0.8627,74400000.0
2009-06-01 19:12:00,0.86265,0.8628,0.86265,0.8628,59800000.0
2009-06-01 19:13:00,0.86265,0.8627,0.8626,0.86265,60200000.0
2009-06-01 19:14:00,0.86265,0.86275,0.86265,0.86275,64000000.0
2009-06-01 19:15:00,0.86275,0.8628,0.8627,0.86275,55200000.0
2009-06-01 19:16:00,0.86275,0.86275,0.8626,0.8627,67800000.0
2009-06-01 19:17:00,0.8627,0.8627,0.8627,0.8627,19800000.0
2009-06-01 19:18:00,0.8627,0.86275,0.8625,0.8625,143400000.0
2009-06-01 19:19:00,0.86245,0.8627,0.8624,0.8627,125800000.0
2009-06-01 19:20:00,0.86275,0.86295,0.86265,0.86285,143000000.0
2009-06-01 19:21:00,0.86285,0.86295,0.86275,0.8628,108000000.0
2009-06-01 19:22:00,0.8629,0.8629,0.8627,0.8627,189000000.0
2009-06-01 19:23:00,0.8627,0.86285,0.8627,0.86285,82800000.0
2009-06-01 19:24:00,0.8628,0.86285,0.8627,0.86285,76200000.0
2009-06-01 19:25:00,0.86285,0.86285,0.8628,0.8628,154800000.0
2009-06-01 19:26:00,0.86285,0.86285,0.86275,0.86275,213200000.0
2009-06-01 19:27:00,0.8628,0.8628,0.86275,0.86275,91200000.0
2009-06-01 19:28:00,0.8628,0.86285,0.8628,0.8628,133800000.0
2009-06-01 19:29:00,0.8628,0.8629,0.8628,0.8629,179400000.0
2009-06-01 19:30:00,0.8629,0.8629,0.8626,0.8626,203200000.0
2009-06-01 19:31:00,0.8626,0.8626,0.8623,0.8623,148800000.0
2009-06-01 19:32:00,0.86235,0.8624,0.86235,0.8624,48400000.0
2009-06-01 19:33:00,0.8624,0.86275,0.8624,0.8627,92800000.0
2009-06-01 19:34:00,0.8627,0.86285,0.8627,0.8628,83000000.0
2009-06-01 19:35:00,0.8628,0.8629,0.8628,0.8629,115200000.0
2009-06-01 19:36:00,0.86285,0.86285,0.86285,0.86285,10600000.0
2009-06-01 19:37:00,0.86285,0.8629,0.86275,0.86275,214400000.0
2009-06-01 19:38:00,0.86275,0.8628,0.86265,0.86265,273200000.0
2009-06-01 19:39:00,0.8627,0.86275,0.8627,0.86275,55800000.0
2009-06-01 19:40:00,0.8628,0.8628,0.8627,0.86275,255400000.0
2009-06-01 19:41:00,0.86275,0.8629,0.86275,0.8629,457000000.0
2009-06-01 19:42:00,0.86285,0.86295,0.86285,0.86285,247400000.0
2009-06-01 19:43:00,0.86285,0.863,0.86285,0.86295,630000000.0
2009-06-01 19:44:00,0.86295,0.86305,0.86285,0.86305,360000000.0
2009-06-01 19:45:00,0.86305,0.86305,0.86295,0.863,239400000.0
2009-06-01 19:46:00,0.86305,0.86325,0.863,0.86325,187400000.0
2009-06-01 19:47:00,0.86325,0.86335,0.8631,0.8632,233399999.0
2009-06-01 19:48:00,0.8632,0.8635,0.8631,0.86345,257800000.0
2009-06-01 19:49:00,0.86345,0.8635,0.8632,0.86335,238000000.0
2009-06-01 19:50:00,0.8633,0.8634,0.8633,0.8633,244799999.0
2009-06-01 19:51:00,0.8633,0.86335,0.8633,0.8633,125800000.0
2009-06-01 19:52:00,0.8633,0.8634,0.86325,0.8634,329000000.0
2009-06-01 19:53:00,0.8634,0.8635,0.86335,0.8634,218600000.0
2009-06-01 19:54:00,0.8634,0.8636,0.8633,0.8636,163800000.0
2009-06-01 19:55:00,0.86355,0.8637,0.8635,0.8636,296300000.0
2009-06-01 19:56:00,0.8636,0.86375,0.8635,0.86375,210300000.0
2009-06-01 19:57:00,0.86375,0.86375,0.86325,0.86325,244200000.0
2009-06-01 19:58:00,0.8633,0.8633,0.8631,0.86315,319200000.0
2009-06-01 19:59:00,0.86315,0.86325,0.86265,0.8627,176000000.0
2009-06-01 20:00:00,0.86265,0.86285,0.8626,0.86265,371000000.0
2009-06-01 20:01:00,0.86265,0.8627,0.8625,0.8626,171400000.0
2009-06-01 20:02:00,0.8626,0.8626,0.86245,0.86255,218000000.0
2009-06-01 20:03:00,0.86265,0.86305,0.8626,0.8629,198000000.0
2009-06-01 20:04:00,0.8629,0.8631,0.86285,0.86295,99100000.0
2009-06-01 20:05:00,0.86295,0.86315,0.8628,0.86305,101000000.0
2009-06-01 20:06:00,0.86305,0.8632,0.86295,0.863,120800000.0
2009-06-01 20:07:00,0.863,0.8631,0.8629,0.86305,206200000.0
2009-06-01 20:08:00,0.8631,0.8632,0.86305,0.86315,214800000.0
2009-06-01 20:09:00,0.8631,0.8632,0.86305,0.86315,325200000.0
2009-06-01 20:10:00,0.86315,0.86325,0.86305,0.8631,350200000.0
2009-06-01 20:11:00,0.8631,0.8631,0.863,0.863,58400000.0
2009-06-01 20:12:00,0.8629,0.8631,0.8629,0.86305,280600000.0
2009-06-01 20:13:00,0.86305,0.8632,0.86305,0.86315,128000000.0
2009-06-01 20:14:00,0.86315,0.86315,0.863,0.863,147000000.0
2009-06-01 20:15:00,0.863,0.8631,0.863,0.86305,155000000.0
2009-06-01 20:16:00,0.86305,0.8631,0.86295,0.86305,174400000.0
2009-06-01 20:17:00,0.863,0.86305,0.863,0.86305,165200000.0
2009-06-01 20:18:00,0.86305,0.86305,0.863,0.86305,173600000.0
2009-06-01 20:19:00,0.86305,0.8631,0.863,0.86305,205000000.0
2009-06-01 20:20:00,0.86305,0.86305,0.86285,0.8629,210000000.0
2009-06-01 20:21:00,0.8629,0.86295,0.8623,0.86245,224600000.0
2009-06-01 20:22:00,0.86245,0.8627,0.8624,0.86255,200600000.0
2009-06-01 20:23:00,0.86255,0.8626,0.8623,0.86255,192200000.0
2009-06-01 20:24:00,0.86255,0.86255,0.8623,0.8624,247600000.0
2009-06-01 20:25:00,0.8624,0.8626,0.8624,0.8625,168600000.0
2009-06-01 20:26:00,0.8625,0.8626,0.86245,0.86255,175000000.0
2009-06-01 20:27:00,0.8626,0.86265,0.8625,0.8626,166600000.0
2009-06-01 20:28:00,0.8626,0.8627,0.86255,0.86255,119800000.0
2009-06-01 20:29:00,0.86255,0.8626,0.8625,0.86255,195400000.0
2009-06-01 20:30:00,0.86255,0.86255,0.8619,0.86205,396600000.0
2009-06-01 20:31:00,0.862,0.86215,0.86185,0.86195,359200000.0
2009-06-01 20:32:00,0.86195,0.86195,0.86165,0.86185,404600002.0
2009-06-01 20:33:00,0.86185,0.86195,0.8618,0.8618,283400003.0
2009-06-01 20:34:00,0.8618,0.86195,0.86175,0.86195,581200001.0
2009-06-01 20:35:00,0.8619,0.862,0.8618,0.86185,245400002.0
2009-06-01 20:36:00,0.86185,0.8619,0.8616,0.86165,207400002.0
2009-06-01 20:37:00,0.8617,0.8619,0.86165,0.86185,137000000.0
2009-06-01 20:38:00,0.86185,0.86185,0.8617,0.8618,251800000.0
2009-06-01 20:39:00,0.8618,0.8619,0.86165,0.8619,561000000.0
2009-06-01 20:40:00,0.8619,0.8623,0.8619,0.86215,296600000.0
2009-06-01 20:41:00,0.8621,0.86215,0.8619,0.862,269000000.0
2009-06-01 20:42:00,0.862,0.86205,0.8618,0.8619,142400000.0
2009-06-01 20:43:00,0.8619,0.8621,0.86175,0.86195,144000000.0
2009-06-01 20:44:00,0.86195,0.862,0.86185,0.86195,96600000.0
2009-06-01 20:45:00,0.86195,0.86195,0.8618,0.8619,92600000.0
2009-06-01 20:46:00,0.86195,0.86215,0.86195,0.86205,194200000.0
2009-06-01 20:47:00,0.86215,0.86215,0.862,0.86205,107200000.0
2009-06-01 20:48:00,0.86205,0.8621,0.86205,0.8621,99200000.0
2009-06-01 20:49:00,0.8621,0.8621,0.862,0.86205,114200000.0
2009-06-01 20:50:00,0.86205,0.86215,0.862,0.862,106600000.0
2009-06-01 20:51:00,0.862,0.86205,0.86195,0.862,42700000.0
2009-06-01 20:52:00,0.862,0.86205,0.86175,0.8618,178000000.0
2009-06-01 20:53:00,0.8618,0.8618,0.8615,0.8616,453600004.0
2009-06-01 20:54:00,0.8616,0.8616,0.8615,0.8616,75800002.0
2009-06-01 20:55:00,0.8616,0.8616,0.8615,0.8616,150000000.0
2009-06-01 20:56:00,0.8616,0.8616,0.8614,0.8614,158400000.0
2009-06-01 20:57:00,0.8614,0.8614,0.8613,0.8613,46200000.0
2009-06-01 20:58:00,0.86135,0.86145,0.86135,0.8614,194800000.0
2009-06-01 20:59:00,0.8614,0.86155,0.8614,0.86155,66600000.0
2009-06-01 21:00:00,0.86155,0.86175,0.86155,0.86175,205000000.0
2009-06-01 21:01:00,0.86148,0.86163,0.86135,0.86163,96600000.0
2009-06-01 21:02:00,0.8616,0.8616,0.8615,0.86155,42000000.0
2009-06-01 21:03:00,0.8616,0.8616,0.86145,0.8615,251599999.0
2009-06-01 21:04:00,0.8615,0.8615,0.8612,0.86125,238800000.0
2009-06-01 21:05:00,0.8612,0.8613,0.8612,0.86125,120400000.0
2009-06-01 21:06:00,0.86125,0.8613,0.8612,0.8612,88000000.0
2009-06-01 21:07:00,0.86125,0.8613,0.86125,0.8613,217000000.0
2009-06-01 21:08:00,0.86125,0.86125,0.8612,0.86125,57400000.0
2009-06-01 21:09:00,0.86125,0.8613,0.861,0.86125,179000000.0
2009-06-01 21:10:00,0.8612,0.86125,0.8609,0.86105,263800000.0
2009-06-01 21:11:00,0.8611,0.8611,0.86085,0.86085,220200000.0
2009-06-01 21:12:00,0.86085,0.86105,0.8608,0.8608,217800000.0
2009-06-01 21:13:00,0.8608,0.86085,0.86075,0.86085,233800000.0
2009-06-01 21:14:00,0.86085,0.8611,0.8608,0.8611,131600000.0
2009-06-01 21:15:00,0.86105,0.8613,0.861,0.8611,333400000.0
2009-06-01 21:16:00,0.8611,0.86155,0.86095,0.86145,148600000.0
2009-06-01 21:17:00,0.8614,0.86145,0.8614,0.8614,124800000.0
2009-06-01 21:18:00,0.86145,0.8615,0.8613,0.8615,210400000.0
2009-06-01 21:19:00,0.8615,0.8615,0.86135,0.86145,77000000.0
2009-06-01 21:20:00,0.86145,0.86145,0.8614,0.86145,57400000.0
2009-06-01 21:21:00,0.8614,0.8615,0.8614,0.8615,114200000.0
2009-06-01 21:22:00,0.8615,0.86155,0.8614,0.8615,160800000.0
2009-06-01 21:23:00,0.8615,0.8615,0.8613,0.8613,120800000.0
2009-06-01 21:24:00,0.8613,0.8613,0.8612,0.8613,109800000.0
2009-06-01 21:25:00,0.8613,0.8614,0.8612,0.8613,124600000.0
2009-06-01 21:26:00,0.8613,0.86135,0.8613,0.8613,61200000.0
2009-06-01 21:27:00,0.8613,0.86175,0.8613,0.86165,251400000.0
2009-06-01 21:28:00,0.8617,0.86175,0.8615,0.8617,273500000.0
2009-06-01 21:29:00,0.8616,0.8617,0.86145,0.8615,236000000.0
2009-06-01 21:30:00,0.8615,0.8616,0.86145,0.8615,579399997.0
2009-06-01 21:31:00,0.86145,0.8617,0.86145,0.8617,744599998.0
2009-06-01 21:32:00,0.8617,0.8617,0.8615,0.86155,381200000.0
2009-06-01 21:33:00,0.86155,0.86165,0.8615,0.8615,345400000.0
2009-06-01 21:34:00,0.86145,0.8616,0.86145,0.8615,783000005.0
2009-06-01 21:35:00,0.8615,0.8616,0.8615,0.8615,319600000.0
2009-06-01 21:36:00,0.86145,0.86155,0.86115,0.8612,642199994.0
2009-06-01 21:37:00,0.8612,0.86125,0.861,0.86105,123800000.0
2009-06-01 21:38:00,0.86105,0.8615,0.861,0.8614,134800000.0
2009-06-01 21:39:00,0.86145,0.8615,0.8613,0.86145,414200000.0
2009-06-01 21:40:00,0.86145,0.86145,0.86125,0.86125,233000000.0
2009-06-01 21:41:00,0.86125,0.8615,0.86125,0.8615,170200000.0
2009-06-01 21:42:00,0.8615,0.8618,0.8613,0.8613,761800001.0
2009-06-01 21:43:00,0.8613,0.8615,0.8613,0.86135,470400000.0
2009-06-01 21:44:00,0.86135,0.8614,0.86115,0.86125,364600000.0
2009-06-01 21:45:00,0.8613,0.86135,0.86125,0.8613,238800000.0
2009-06-01 21:46:00,0.8613,0.86135,0.8611,0.8612,322800000.0
2009-06-01 21:47:00,0.8612,0.86125,0.86095,0.86095,163200000.0
2009-06-01 21:48:00,0.86095,0.86115,0.86095,0.86095,77800000.0
2009-06-01 21:49:00,0.86095,0.86105,0.86095,0.86095,236200000.0
2009-06-01 21:50:00,0.86095,0.861,0.8609,0.86095,347000000.0
2009-06-01 21:51:00,0.8609,0.86115,0.8609,0.8611,121200000.0
2009-06-01 21:52:00,0.86115,0.8612,0.86105,0.8611,471600000.0
2009-06-01 21:53:00,0.8611,0.8611,0.861,0.86105,219000000.0
2009-06-01 21:54:00,0.86105,0.8611,0.86105,0.8611,82000000.0
2009-06-01 21:55:00,0.8611,0.8612,0.861,0.86115,294400000.0
2009-06-01 21:56:00,0.86115,0.86125,0.8609,0.86095,432600001.0
2009-06-01 21:57:00,0.86095,0.86105,0.8608,0.86085,415800001.0
2009-06-01 21:58:00,0.86085,0.861,0.86085,0.861,203600000.0
2009-06-01 21:59:00,0.861,0.86105,0.8609,0.861,195200000.0
2009-06-01 22:00:00,0.861,0.86105,0.86085,0.861,240000000.0
2009-06-01 22:01:00,0.86095,0.861,0.86085,0.86095,47000000.0
2009-06-01 22:02:00,0.86095,0.8612,0.8609,0.8611,68400000.0
2009-06-01 22:03:00,0.8611,0.86115,0.8611,0.86115,15400000.0
2009-06-01 22:04:00,0.86115,0.8614,0.861,0.86105,281600000.0
2009-06-01 22:05:00,0.86105,0.8611,0.8608,0.86085,203800000.0
2009-06-01 22:06:00,0.8609,0.8609,0.86075,0.8608,140800000.0
2009-06-01 22:07:00,0.8608,0.861,0.8608,0.8609,83200000.0
2009-06-01 22:08:00,0.8609,0.86095,0.8608,0.8609,40400000.0
2009-06-01 22:09:00,0.8609,0.8609,0.86075,0.86085,269599999.0
2009-06-01 22:10:00,0.8608,0.86095,0.86075,0.86095,69400000.0
2009-06-01 22:11:00,0.86095,0.861,0.8608,0.86085,316000000.0
2009-06-01 22:12:00,0.8609,0.861,0.8608,0.8608,148800000.0
2009-06-01 22:13:00,0.86075,0.8608,0.8607,0.8607,219800001.0
2009-06-01 22:14:00,0.86065,0.86065,0.86065,0.86065,152999999.0
2009-06-01 22:15:00,0.86065,0.86075,0.86065,0.8607,169799998.0
2009-06-01 22:16:00,0.86065,0.8607,0.86065,0.86065,266599996.0
2009-06-01 22:17:00,0.86065,0.86075,0.86055,0.86075,64200000.0
2009-06-01 22:18:00,0.8608,0.8609,0.86075,0.86075,44400000.0
2009-06-01 22:19:00,0.8607,0.8608,0.86065,0.86075,39200000.0
2009-06-01 22:20:00,0.8607,0.8608,0.8607,0.86075,51800000.0
2009-06-01 22:21:00,0.86075,0.86095,0.86075,0.86095,12600000.0
2009-06-01 22:22:00,0.86095,0.86095,0.86075,0.8608,46600000.0
2009-06-01 22:23:00,0.86075,0.8608,0.8607,0.8607,91600000.0
2009-06-01 22:24:00,0.8607,0.8607,0.86065,0.86065,51200000.0
2009-06-01 22:25:00,0.8607,0.8607,0.86065,0.86065,38200000.0
2009-06-01 22:26:00,0.86065,0.8607,0.86065,0.86065,39800000.0
2009-06-01 22:27:00,0.8607,0.8607,0.86065,0.86065,27000000.0
2009-06-01 22:28:00,0.8607,0.8607,0.86065,0.8607,22000000.0
2009-06-01 22:29:00,0.8607,0.8608,0.8607,0.8607,24000000.0
2009-06-01 22:30:00,0.8607,0.8607,0.86065,0.8607,54600000.0
2009-06-01 22:31:00,0.8607,0.86075,0.8607,0.86075,12800000.0
2009-06-01 22:32:00,0.86075,0.8608,0.86065,0.86075,44000000.0
2009-06-01 22:33:00,0.86075,0.86075,0.8607,0.86075,35000000.0
2009-06-01 22:34:00,0.86075,0.8608,0.86075,0.86075,28000000.0
2009-06-01 22:35:00,0.8607,0.86075,0.8605,0.8606,81600000.0
2009-06-01 22:36:00,0.8607,0.8607,0.8605,0.8606,82400000.0
2009-06-01 22:37:00,0.8606,0.86065,0.8606,0.8606,8800000.0
2009-06-01 22:38:00,0.8604,0.86055,0.8603,0.8603,83000000.0
2009-06-01 22:39:00,0.8603,0.8604,0.8602,0.8604,129600000.0
2009-06-01 22:40:00,0.86045,0.8605,0.8604,0.86045,15000000.0
2009-06-01 22:41:00,0.8605,0.8605,0.86045,0.8605,6000000.0
2009-06-01 22:42:00,0.8605,0.8605,0.8604,0.8604,8200000.0
2009-06-01 22:43:00,0.86045,0.8605,0.86045,0.8605,3000000.0
2009-06-01 22:44:00,0.8605,0.8605,0.86045,0.8605,6400000.0
2009-06-01 22:45:00,0.8605,0.86055,0.8604,0.86045,58200000.0
2009-06-01 22:46:00,0.86045,0.86055,0.86045,0.86055,46000000.0
2009-06-01 22:47:00,0.86055,0.86055,0.86035,0.8604,41800000.0
2009-06-01 22:48:00,0.8604,0.86045,0.86035,0.8604,9400000.0
2009-06-01 22:49:00,0.8604,0.86045,0.8604,0.8604,17600000.0
2009-06-01 22:50:00,0.8604,0.86045,0.86035,0.8604,19400000.0
2009-06-01 22:51:00,0.8604,0.8604,0.8603,0.8603,5000000.0
2009-06-01 22:52:00,0.8602,0.8602,0.86015,0.8602,24400000.0
2009-06-01 22:53:00,0.8602,0.86045,0.8602,0.8604,37800000.0
2009-06-01 22:54:00,0.8604,0.8604,0.86035,0.86035,6000000.0
2009-06-01 22:55:00,0.86035,0.8605,0.86035,0.8604,27600000.0
2009-06-01 22:56:00,0.8604,0.8605,0.86025,0.86045,30600000.0
2009-06-01 22:57:00,0.86045,0.86045,0.8603,0.86035,10000000.0
2009-06-01 22:58:00,0.8602,0.8606,0.8602,0.8606,103600000.0
2009-06-01 22:59:00,0.86055,0.86105,0.86055,0.86085,95000000.0
2009-06-01 23:00:00,0.8608,0.86085,0.86075,0.86075,13200000.0
2009-06-01 23:01:00,0.86035,0.86095,0.86035,0.86093,59000000.0
2009-06-01 23:02:00,0.8611,0.86115,0.86105,0.8611,26400000.0
2009-06-01 23:03:00,0.86105,0.8612,0.861,0.8611,49600000.0
2009-06-01 23:04:00,0.8612,0.86125,0.86095,0.86095,22400000.0
2009-06-01 23:05:00,0.861,0.8612,0.8609,0.861,31200000.0
2009-06-01 23:06:00,0.86105,0.86105,0.861,0.861,6200000.0
2009-06-01 23:07:00,0.861,0.8611,0.861,0.86105,7600000.0
2009-06-01 23:08:00,0.8611,0.86125,0.861,0.86125,25000000.0
2009-06-01 23:09:00,0.86125,0.8613,0.8612,0.8613,5000000.0
2009-06-01 23:10:00,0.8613,0.8613,0.8612,0.86125,14200000.0
2009-06-01 23:11:00,0.86115,0.8612,0.86115,0.8612,8800000.0
2009-06-01 23:12:00,0.8612,0.8612,0.8612,0.8612,1000000.0
2009-06-01 23:13:00,0.8612,0.8613,0.8612,0.86125,11600000.0
2009-06-01 23:14:00,0.86125,0.86135,0.86125,0.86125,20000000.0
2009-06-01 23:15:00,0.86125,0.86125,0.86125,0.86125,1000000.0
2009-06-01 23:16:00,0.86126,0.86126,0.86108,0.8611,19200000.0
2009-06-01 23:17:00,0.86125,0.8613,0.86125,0.8613,4000000.0
2009-06-01 23:18:00,0.86125,0.86125,0.86105,0.86115,20400000.0
2009-06-01 23:19:00,0.86115,0.86115,0.86105,0.86105,16200000.0
2009-06-01 23:20:00,0.86087,0.86099,0.86087,0.86098,67000000.0
2009-06-01 23:21:00,0.86115,0.8612,0.86115,0.8612,9400000.0
2009-06-01 23:22:00,0.86125,0.86125,0.86125,0.86125,4200000.0
2009-06-01 23:23:00,0.86115,0.8612,0.86115,0.8612,5000000.0
2009-06-01 23:24:00,0.8612,0.8613,0.86105,0.86105,20000000.0
2009-06-01 23:25:00,0.8611,0.8611,0.861,0.86105,11400000.0
2009-06-01 23:26:00,0.86105,0.86105,0.8609,0.86095,18400000.0
2009-06-01 23:27:00,0.8609,0.86095,0.8608,0.86095,18400000.0
2009-06-01 23:28:00,0.86095,0.861,0.8609,0.86095,17400000.0
2009-06-01 23:29:00,0.86095,0.86095,0.86085,0.86085,8400000.0
2009-06-01 23:30:00,0.8608,0.86085,0.86075,0.86075,32400000.0
2009-06-01 23:31:00,0.8607,0.86085,0.8607,0.86085,28400000.0
2009-06-01 23:32:00,0.86085,0.8609,0.86085,0.86085,11000000.0
2009-06-01 23:33:00,0.8608,0.8608,0.86075,0.86075,5800000.0
2009-06-01 23:34:00,0.86075,0.86075,0.86075,0.86075,9400000.0
2009-06-01 23:35:00,0.8607,0.8607,0.8607,0.8607,11600000.0
2009-06-01 23:36:00,0.86075,0.8608,0.86075,0.8608,17200000.0
2009-06-01 23:37:00,0.8608,0.8611,0.86075,0.861,33000000.0
2009-06-01 23:38:00,0.8609,0.86095,0.86085,0.86095,30600000.0
2009-06-01 23:39:00,0.8609,0.8611,0.8609,0.8611,33000000.0
2009-06-01 23:40:00,0.8611,0.8611,0.86085,0.86085,19300000.0
2009-06-01 23:41:00,0.86085,0.8611,0.86065,0.8611,37700000.0
2009-06-01 23:42:00,0.8611,0.8611,0.861,0.86105,10100000.0
2009-06-01 23:43:00,0.86105,0.8611,0.86095,0.861,44600000.0
2009-06-01 23:44:00,0.861,0.86105,0.86095,0.86105,18600000.0
2009-06-01 23:45:00,0.86095,0.8611,0.86095,0.8611,19400000.0
2009-06-01 23:46:00,0.86115,0.8612,0.8609,0.86095,26400000.0
2009-06-01 23:47:00,0.8609,0.8609,0.8606,0.8607,101200000.0
2009-06-01 23:48:00,0.8607,0.8608,0.8607,0.86075,35600000.0
2009-06-01 23:49:00,0.86085,0.8609,0.86085,0.86085,12200000.0
2009-06-01 23:50:00,0.8608,0.86135,0.8608,0.8608,113400000.0
2009-06-01 23:51:00,0.86085,0.8609,0.86085,0.8609,4800000.0
2009-06-01 23:52:00,0.8609,0.8609,0.86055,0.86075,20000000.0
2009-06-01 23:53:00,0.8607,0.8609,0.86065,0.8607,56400000.0
2009-06-01 23:54:00,0.8607,0.8609,0.8605,0.86085,25700000.0
2009-06-01 23:55:00,0.8609,0.8609,0.86075,0.86075,9600000.0
2009-06-01 23:56:00,0.8607,0.8608,0.86055,0.8607,29000000.0
2009-06-01 23:57:00,0.8607,0.8608,0.86065,0.8607,28000000.0
2009-06-01 23:58:00,0.8607,0.86075,0.8607,0.8607,11200000.0
2009-06-01 23:59:00,0.86065,0.86065,0.8606,0.86065,17400000.0
2009-06-02 00:00:00,0.8606,0.86095,0.8606,0.86095,30200000.0
2009-06-02 00:01:00,0.8609,0.8609,0.8608,0.8609,12800000.0
2009-06-02 00:02:00,0.86105,0.86105,0.8607,0.86075,30800000.0
2009-06-02 00:03:00,0.8608,0.8608,0.8607,0.8608,29200000.0
2009-06-02 00:04:00,0.8609,0.8611,0.8609,0.86105,38800000.0
2009-06-02 00:05:00,0.861,0.8611,0.861,0.86105,13500000.0
2009-06-02 00:06:00,0.86095,0.86105,0.8609,0.861,37800000.0
2009-06-02 00:07:00,0.861,0.86115,0.86095,0.86105,58800000.0
2009-06-02 00:08:00,0.86105,0.86105,0.8609,0.8609,44800000.0
2009-06-02 00:09:00,0.8609,0.86095,0.8609,0.86095,4800000.0
2009-06-02 00:10:00,0.861,0.861,0.86095,0.86095,6400000.0
2009-06-02 00:11:00,0.86085,0.86105,0.86085,0.861,17800000.0
2009-06-02 00:12:00,0.861,0.86105,0.8607,0.8607,37900000.0
2009-06-02 00:13:00,0.86075,0.8609,0.8607,0.8609,17600000.0
2009-06-02 00:14:00,0.86095,0.86095,0.8607,0.86085,37600000.0
2009-06-02 00:15:00,0.86085,0.86085,0.8608,0.86085,16000000.0
2009-06-02 00:16:00,0.8608,0.8608,0.86065,0.8608,14400000.0
2009-06-02 00:17:00,0.8608,0.8608,0.8608,0.8608,1600000.0
2009-06-02 00:18:00,0.8607,0.8609,0.8607,0.8608,21000000.0
2009-06-02 00:19:00,0.86085,0.86085,0.86085,0.86085,3200000.0
2009-06-02 00:20:00,0.8608,0.8609,0.86075,0.8609,12400000.0
2009-06-02 00:21:00,0.8609,0.8609,0.8608,0.86085,30600000.0
2009-06-02 00:22:00,0.86067,0.86069,0.86039,0.86058,62600000.0
2009-06-02 00:23:00,0.8608,0.86085,0.8608,0.86085,33200000.0
2009-06-02 00:24:00,0.86065,0.86065,0.86065,0.86065,1600000.0
2009-06-02 00:25:00,0.86065,0.86065,0.86065,0.86065,1600000.0
2009-06-02 00:26:00,0.8607,0.8608,0.8607,0.86075,4600000.0
2009-06-02 00:27:00,0.8608,0.86095,0.8608,0.8608,15800000.0
2009-06-02 00:28:00,0.8608,0.86095,0.8608,0.86095,25000000.0
2009-06-02 00:29:00,0.86095,0.8612,0.86095,0.8611,32400000.0
2009-06-02 00:30:00,0.8611,0.8611,0.8611,0.8611,4200000.0
2009-06-02 00:31:00,0.8611,0.86115,0.86105,0.8611,48400000.0
2009-06-02 00:32:00,0.8611,0.8611,0.8611,0.8611,3400000.0
2009-06-02 00:33:00,0.8611,0.8613,0.8611,0.8612,75200000.0
2009-06-02 00:34:00,0.86115,0.8613,0.86115,0.86125,28600000.0
2009-06-02 00:35:00,0.8611,0.8611,0.86105,0.8611,26600000.0
2009-06-02 00:36:00,0.8611,0.8611,0.861,0.861,21800000.0
2009-06-02 00:37:00,0.861,0.8611,0.861,0.86105,16800000.0
2009-06-02 00:38:00,0.8609,0.8611,0.8609,0.8611,22000000.0
2009-06-02 00:39:00,0.8611,0.8611,0.86105,0.86105,3200000.0
2009-06-02 00:40:00,0.861,0.8611,0.861,0.861,17800000.0
2009-06-02 00:41:00,0.86105,0.86105,0.86105,0.86105,3600000.0
2009-06-02 00:42:00,0.8611,0.8611,0.861,0.86105,25200000.0
2009-06-02 00:43:00,0.86105,0.8612,0.861,0.8612,60600000.0
2009-06-02 00:44:00,0.8611,0.86115,0.8611,0.86115,12600000.0
2009-06-02 00:45:00,0.86115,0.86115,0.86115,0.86115,1800000.0
2009-06-02 00:46:00,0.8612,0.86125,0.8612,0.8612,27600000.0
2009-06-02 00:47:00,0.8612,0.8612,0.86115,0.86115,3600000.0
2009-06-02 00:48:00,0.86115,0.8612,0.8611,0.86115,18600000.0
2009-06-02 00:49:00,0.86115,0.8612,0.86115,0.8612,7000000.0
2009-06-02 00:50:00,0.8612,0.8613,0.8612,0.86125,11200000.0
2009-06-02 00:51:00,0.86125,0.8614,0.86115,0.8612,94400000.0
2009-06-02 00:52:00,0.86115,0.8613,0.861,0.86105,47000000.0
2009-06-02 00:53:00,0.86105,0.8613,0.86105,0.86115,102400000.0
2009-06-02 00:54:00,0.86115,0.8612,0.861,0.8611,38000000.0
2009-06-02 00:55:00,0.8611,0.86125,0.86105,0.8612,63400000.0
2009-06-02 00:56:00,0.8612,0.86125,0.861,0.86105,32400000.0
2009-06-02 00:57:00,0.86105,0.86125,0.86085,0.86115,89800000.0
2009-06-02 00:58:00,0.8611,0.8613,0.8611,0.8611,34800000.0
2009-06-02 00:59:00,0.86105,0.8611,0.86105,0.86105,6000000.0
2009-06-02 01:00:00,0.8611,0.86115,0.8611,0.8611,6400000.0
2009-06-02 01:01:00,0.86105,0.8611,0.86095,0.86105,21200000.0
2009-06-02 01:02:00,0.86105,0.8612,0.86105,0.8612,7200000.0
2009-06-02 01:03:00,0.8611,0.8611,0.86105,0.8611,15400000.0
2009-06-02 01:04:00,0.86115,0.86115,0.8611,0.8611,3200000.0
2009-06-02 01:05:00,0.86098,0.86103,0.86095,0.86096,289000000.0
2009-06-02 01:06:00,0.86105,0.8611,0.86105,0.8611,5800000.0
2009-06-02 01:07:00,0.8611,0.86115,0.8611,0.86115,6800000.0
2009-06-02 01:08:00,0.86115,0.8612,0.8611,0.8611,16000000.0
2009-06-02 01:09:00,0.8611,0.86125,0.8611,0.86115,42600000.0
2009-06-02 01:10:00,0.8612,0.8613,0.86115,0.86115,39200000.0
2009-06-02 01:11:00,0.8612,0.86135,0.8612,0.8612,73200000.0
2009-06-02 01:12:00,0.8612,0.86125,0.86115,0.8612,28600000.0
2009-06-02 01:13:00,0.8612,0.8614,0.86115,0.8612,191400000.0
2009-06-02 01:14:00,0.8612,0.86125,0.86115,0.8612,30400000.0
2009-06-02 01:15:00,0.8612,0.8613,0.8611,0.86115,36800000.0
2009-06-02 01:16:00,0.8611,0.8612,0.8611,0.8612,17800000.0
2009-06-02 01:17:00,0.86115,0.86115,0.8611,0.8611,18400000.0
2009-06-02 01:18:00,0.8611,0.8611,0.8611,0.8611,31800000.0
2009-06-02 01:19:00,0.8611,0.8611,0.86105,0.86105,8800000.0
2009-06-02 01:20:00,0.86105,0.8611,0.86105,0.8611,25400000.0
2009-06-02 01:21:00,0.8611,0.8611,0.8611,0.8611,2000000.0
2009-06-02 01:22:00,0.8611,0.8611,0.86105,0.8611,15200000.0
2009-06-02 01:23:00,0.86084,0.8609,0.86071,0.86089,145600000.0
2009-06-02 01:24:00,0.8611,0.86115,0.86105,0.86115,70200000.0
2009-06-02 01:25:00,0.86115,0.8612,0.8611,0.8611,48800000.0
2009-06-02 01:26:00,0.8611,0.86115,0.8611,0.86115,5800000.0
2009-06-02 01:27:00,0.8611,0.8611,0.8611,0.8611,3600000.0
2009-06-02 01:28:00,0.8611,0.8611,0.861,0.86105,66600000.0
2009-06-02 01:29:00,0.86105,0.86115,0.86105,0.8611,66800000.0
2009-06-02 01:30:00,0.8611,0.8611,0.86105,0.86105,23000000.0
2009-06-02 01:31:00,0.86105,0.8611,0.86105,0.8611,14200000.0
2009-06-02 01:32:00,0.86105,0.8611,0.86105,0.86105,31400000.0
2009-06-02 01:33:00,0.86105,0.86105,0.86105,0.86105,41000000.0
2009-06-02 01:34:00,0.86105,0.86105,0.86105,0.86105,8400000.0
2009-06-02 01:35:00,0.86105,0.86105,0.86105,0.86105,33200000.0
2009-06-02 01:36:00,0.861,0.8611,0.861,0.86105,75200000.0
2009-06-02 01:37:00,0.86105,0.8611,0.86105,0.8611,67600000.0
2009-06-02 01:38:00,0.8611,0.86115,0.8611,0.86115,17400000.0
2009-06-02 01:39:00,0.8611,0.86115,0.8611,0.86115,8200000.0
2009-06-02 01:40:00,0.86115,0.86115,0.8611,0.86115,15200000.0
2009-06-02 01:41:00,0.86115,0.86115,0.86115,0.86115,4600000.0
2009-06-02 01:42:00,0.86115,0.86115,0.86115,0.86115,23600000.0
2009-06-02 01:43:00,0.86115,0.86115,0.8611,0.8611,10600000.0
2009-06-02 01:44:00,0.8611,0.8612,0.8611,0.8612,42200000.0
2009-06-02 01:45:00,0.86107,0.86118,0.86107,0.86112,209800000.0
2009-06-02 01:46:00,0.8612,0.86125,0.8612,0.86125,12600000.0
2009-06-02 01:47:00,0.8612,0.86125,0.8612,0.8612,14400000.0
2009-06-02 01:48:00,0.8612,0.86125,0.86115,0.86125,51000000.0
2009-06-02 01:49:00,0.86125,0.8613,0.86115,0.8612,37000000.0
2009-06-02 01:50:00,0.8612,0.8612,0.86115,0.8612,7000000.0
2009-06-02 01:51:00,0.86115,0.86135,0.86115,0.86135,101000000.0
2009-06-02 01:52:00,0.8614,0.8614,0.86125,0.8614,110600000.0
2009-06-02 01:53:00,0.8614,0.8614,0.8614,0.8614,11200000.0
2009-06-02 01:54:00,0.86135,0.86135,0.86135,0.86135,7200000.0
2009-06-02 01:55:00,0.8614,0.86145,0.8612,0.8612,42400000.0
2009-06-02 01:56:00,0.86125,0.86125,0.8611,0.86115,35800000.0
2009-06-02 01:57:00,0.86095,0.86095,0.8609,0.86095,8000000.0
2009-06-02 01:58:00,0.8609,0.86125,0.86085,0.861,105200000.0
2009-06-02 01:59:00,0.8611,0.8613,0.8611,0.86115,41600000.0
2009-06-02 02:00:00,0.86115,0.8612,0.86115,0.86115,69600000.0
2009-06-02 02:01:00,0.8612,0.8612,0.86095,0.86115,168600000.0
2009-06-02 02:02:00,0.86105,0.86135,0.861,0.8613,65800000.0
2009-06-02 02:03:00,0.8613,0.86155,0.86125,0.8613,306000000.0
2009-06-02 02:04:00,0.8614,0.8615,0.8612,0.8614,181000000.0
2009-06-02 02:05:00,0.86135,0.86145,0.86105,0.8613,150400000.0
2009-06-02 02:06:00,0.8613,0.8614,0.8613,0.8614,51200000.0
2009-06-02 02:07:00,0.86145,0.86145,0.8611,0.8611,232600000.0
2009-06-02 02:08:00,0.86115,0.8613,0.86115,0.86125,69600000.0
2009-06-02 02:09:00,0.86125,0.8615,0.86125,0.8614,98800000.0
2009-06-02 02:10:00,0.8614,0.8614,0.86125,0.8613,131400000.0
2009-06-02 02:11:00,0.86125,0.8613,0.86095,0.861,139200000.0
2009-06-02 02:12:00,0.86105,0.8613,0.86105,0.86125,224000000.0
2009-06-02 02:13:00,0.8612,0.8614,0.8612,0.8613,149800000.0
2009-06-02 02:14:00,0.8613,0.8613,0.86095,0.86115,195600000.0
2009-06-02 02:15:00,0.86115,0.8612,0.86105,0.8611,216600000.0
2009-06-02 02:16:00,0.8611,0.86125,0.861,0.8612,224800000.0
2009-06-02 02:17:00,0.8612,0.8613,0.86115,0.8612,141000000.0
2009-06-02 02:18:00,0.8612,0.8612,0.86105,0.86105,68600000.0
2009-06-02 02:19:00,0.8611,0.86125,0.86105,0.86115,149600000.0
2009-06-02 02:20:00,0.86115,0.8612,0.86105,0.86115,186200000.0
2009-06-02 02:21:00,0.86115,0.8613,0.86115,0.8613,147600000.0
2009-06-02 02:22:00,0.86135,0.86145,0.86115,0.86135,135000000.0
2009-06-02 02:23:00,0.8614,0.86145,0.86125,0.8613,109400000.0
2009-06-02 02:24:00,0.8613,0.86135,0.8609,0.8611,236800000.0
2009-06-02 02:25:00,0.8611,0.86125,0.861,0.86115,145800000.0
2009-06-02 02:26:00,0.86115,0.8612,0.8609,0.861,167400000.0
2009-06-02 02:27:00,0.86105,0.8611,0.8609,0.861,242600000.0
2009-06-02 02:28:00,0.8609,0.861,0.8609,0.86095,249800000.0
2009-06-02 02:29:00,0.86095,0.861,0.86085,0.86095,331600000.0
2009-06-02 02:30:00,0.8609,0.86105,0.8609,0.86105,85200000.0
2009-06-02 02:31:00,0.861,0.8611,0.8609,0.8611,131600000.0
2009-06-02 02:32:00,0.86105,0.8613,0.861,0.8613,195600000.0
2009-06-02 02:33:00,0.86125,0.8615,0.86115,0.8615,118400000.0
2009-06-02 02:34:00,0.8615,0.86155,0.86135,0.8615,250800000.0
2009-06-02 02:35:00,0.8615,0.8616,0.86145,0.8615,405200000.0
2009-06-02 02:36:00,0.86145,0.8615,0.86125,0.86145,134000000.0
2009-06-02 02:37:00,0.8614,0.86145,0.86125,0.8614,65200000.0
2009-06-02 02:38:00,0.86135,0.8614,0.86115,0.8613,61600000.0
2009-06-02 02:39:00,0.8613,0.86155,0.86125,0.86135,115400000.0
2009-06-02 02:40:00,0.8613,0.86135,0.861,0.8611,145800000.0
2009-06-02 02:41:00,0.86105,0.86115,0.86095,0.8611,167000000.0
2009-06-02 02:42:00,0.8611,0.8612,0.86085,0.861,118400000.0
2009-06-02 02:43:00,0.8611,0.86145,0.8611,0.86135,63000000.0
2009-06-02 02:44:00,0.8613,0.8615,0.86125,0.86135,103600000.0
2009-06-02 02:45:00,0.86135,0.8615,0.86135,0.86145,104600000.0
2009-06-02 02:46:00,0.8615,0.86155,0.86145,0.8615,28600000.0
2009-06-02 02:47:00,0.8615,0.86165,0.86135,0.8615,156600000.0
2009-06-02 02:48:00,0.8615,0.8617,0.86145,0.8615,121800000.0
2009-06-02 02:49:00,0.8615,0.8615,0.86115,0.8614,141000000.0
2009-06-02 02:50:00,0.8614,0.8617,0.8614,0.86165,134200000.0
2009-06-02 02:51:00,0.86165,0.86175,0.8616,0.86165,75600000.0
2009-06-02 02:52:00,0.8616,0.8616,0.86145,0.86145,97800000.0
2009-06-02 02:53:00,0.86145,0.86155,0.8614,0.86145,113200000.0
2009-06-02 02:54:00,0.8615,0.8615,0.8613,0.8614,279600000.0
2009-06-02 02:55:00,0.8614,0.8616,0.8613,0.8614,182800000.0
2009-06-02 02:56:00,0.86145,0.8615,0.8613,0.86145,151000000.0
2009-06-02 02:57:00,0.86145,0.8616,0.8614,0.8614,182000000.0
2009-06-02 02:58:00,0.8614,0.8616,0.8614,0.86155,133600000.0
2009-06-02 02:59:00,0.86155,0.8616,0.8613,0.8614,328599999.0
2009-06-02 03:00:00,0.8614,0.86155,0.86135,0.86145,216000000.0
2009-06-02 03:01:00,0.86145,0.8615,0.86145,0.86145,129400000.0
2009-06-02 03:02:00,0.86145,0.8615,0.86145,0.86145,265400000.0
2009-06-02 03:03:00,0.86145,0.8616,0.86145,0.8616,281999999.0
2009-06-02 03:04:00,0.8616,0.86165,0.8615,0.86165,111000000.0
2009-06-02 03:05:00,0.8616,0.8618,0.86155,0.8617,174200000.0
2009-06-02 03:06:00,0.86175,0.86175,0.8617,0.86175,53600000.0
2009-06-02 03:07:00,0.8617,0.8618,0.86165,0.86175,105400000.0
2009-06-02 03:08:00,0.86175,0.86175,0.86165,0.86165,32600000.0
2009-06-02 03:09:00,0.86165,0.8619,0.86165,0.8619,302400000.0
2009-06-02 03:10:00,0.8619,0.86205,0.86185,0.86195,183600000.0
2009-06-02 03:11:00,0.862,0.86205,0.8619,0.86195,188600000.0
2009-06-02 03:12:00,0.86185,0.86205,0.86185,0.86205,85800000.0
2009-06-02 03:13:00,0.86205,0.86205,0.86195,0.86195,137400000.0
2009-06-02 03:14:00,0.86195,0.86195,0.86185,0.86185,53200000.0
2009-06-02 03:15:00,0.86185,0.86195,0.86185,0.8619,46000000.0
2009-06-02 03:16:00,0.8619,0.86195,0.86185,0.8619,190000000.0
2009-06-02 03:17:00,0.8619,0.8619,0.86185,0.8619,34600000.0
2009-06-02 03:18:00,0.8619,0.8619,0.86185,0.8619,24400000.0
2009-06-02 03:19:00,0.8619,0.86195,0.8618,0.86195,105000000.0
2009-06-02 03:20:00,0.86195,0.862,0.86175,0.8618,207400000.0
2009-06-02 03:21:00,0.8618,0.8618,0.8618,0.8618,15200000.0
2009-06-02 03:22:00,0.8618,0.86185,0.8618,0.86185,45400000.0
2009-06-02 03:23:00,0.86185,0.86195,0.8618,0.8618,169000000.0
2009-06-02 03:24:00,0.8618,0.8618,0.8617,0.86175,145600000.0
2009-06-02 03:25:00,0.8618,0.8618,0.8617,0.8617,46200000.0
2009-06-02 03:26:00,0.8617,0.8619,0.8617,0.86185,88800000.0
2009-06-02 03:27:00,0.8619,0.8619,0.86175,0.8618,200600000.0
2009-06-02 03:28:00,0.8618,0.8619,0.86165,0.8617,214600000.0
2009-06-02 03:29:00,0.86175,0.8618,0.8617,0.8617,181400000.0
2009-06-02 03:30:00,0.8617,0.8618,0.8617,0.8618,116000000.0
2009-06-02 03:31:00,0.8618,0.8618,0.8617,0.8618,75000000.0
2009-06-02 03:32:00,0.8618,0.8618,0.8617,0.8617,125200000.0
2009-06-02 03:33:00,0.8617,0.86175,0.8615,0.86175,254000000.0
2009-06-02 03:34:00,0.86175,0.86175,0.86135,0.8614,199400000.0
2009-06-02 03:35:00,0.8614,0.8616,0.8613,0.86155,134800000.0
2009-06-02 03:36:00,0.8615,0.86175,0.86145,0.8616,147600000.0
2009-06-02 03:37:00,0.86155,0.8618,0.86155,0.86175,63400000.0
2009-06-02 03:38:00,0.86175,0.86175,0.8616,0.8617,61600000.0
2009-06-02 03:39:00,0.8617,0.8618,0.8616,0.86175,81600000.0
2009-06-02 03:40:00,0.86175,0.86175,0.8616,0.86165,37600000.0
2009-06-02 03:41:00,0.86155,0.86163,0.86155,0.86163,4000000.0
2009-06-02 03:42:00,0.8617,0.86185,0.86165,0.8618,79600000.0
2009-06-02 03:43:00,0.8618,0.8619,0.8618,0.86185,71400000.0
2009-06-02 03:44:00,0.86185,0.8621,0.86185,0.862,40800000.0
2009-06-02 03:45:00,0.862,0.862,0.86195,0.86195,28400000.0
2009-06-02 03:46:00,0.86195,0.86205,0.86185,0.8619,35200000.0
2009-06-02 03:47:00,0.86195,0.86205,0.8619,0.862,152000000.0
2009-06-02 03:48:00,0.862,0.8621,0.8619,0.8619,256200000.0
2009-06-02 03:49:00,0.86195,0.86195,0.8619,0.8619,39200000.0
2009-06-02 03:50:00,0.8619,0.862,0.86185,0.862,30200000.0
2009-06-02 03:51:00,0.862,0.862,0.8619,0.8619,74200000.0
2009-06-02 03:52:00,0.8619,0.86205,0.8619,0.86205,95200000.0
2009-06-02 03:53:00,0.86205,0.86205,0.8618,0.8619,126400000.0
2009-06-02 03:54:00,0.86195,0.86195,0.86165,0.8617,92400000.0
2009-06-02 03:55:00,0.86165,0.862,0.86165,0.86195,73200000.0
2009-06-02 03:56:00,0.862,0.86205,0.8617,0.86195,93600000.0
2009-06-02 03:57:00,0.862,0.862,0.8619,0.862,56400000.0
2009-06-02 03:58:00,0.862,0.86205,0.86195,0.86195,127400000.0
2009-06-02 03:59:00,0.8618,0.862,0.8618,0.86195,35800000.0
2009-06-02 04:00:00,0.86195,0.862,0.86185,0.8619,21400000.0
2009-06-02 04:01:00,0.86185,0.86185,0.8618,0.86185,21200000.0
2009-06-02 04:02:00,0.8618,0.8618,0.86165,0.86175,59200000.0
2009-06-02 04:03:00,0.86175,0.8619,0.86175,0.86185,79899998.0
2009-06-02 04:04:00,0.86185,0.862,0.86185,0.86195,134800000.0
2009-06-02 04:05:00,0.86195,0.86195,0.86195,0.86195,39800000.0
2009-06-02 04:06:00,0.86195,0.86195,0.8616,0.86165,138600000.0
2009-06-02 04:07:00,0.86165,0.8617,0.8615,0.8617,57800000.0
2009-06-02 04:08:00,0.8617,0.86185,0.8617,0.86175,162200000.0
2009-06-02 04:09:00,0.86175,0.862,0.8616,0.86185,178400000.0
2009-06-02 04:10:00,0.8619,0.8619,0.86165,0.8618,226800000.0
2009-06-02 04:11:00,0.8618,0.86185,0.8618,0.86185,64600000.0
2009-06-02 04:12:00,0.86185,0.86205,0.8618,0.86205,40600000.0
2009-06-02 04:13:00,0.86205,0.86205,0.86195,0.862,75600000.0
2009-06-02 04:14:00,0.862,0.862,0.862,0.862,80200000.0
2009-06-02 04:15:00,0.862,0.86205,0.8619,0.8619,114200000.0
2009-06-02 04:16:00,0.86195,0.86205,0.8619,0.862,114200000.0
2009-06-02 04:17:00,0.86185,0.86185,0.8618,0.8618,19000000.0
2009-06-02 04:18:00,0.8618,0.86185,0.86175,0.86175,37200000.0
2009-06-02 04:19:00,0.8616,0.86175,0.8616,0.86175,33400000.0
2009-06-02 04:20:00,0.8617,0.86175,0.86165,0.8617,94400000.0
2009-06-02 04:21:00,0.86165,0.86165,0.8616,0.8616,130600000.0
2009-06-02 04:22:00,0.8617,0.8618,0.8617,0.8618,39400000.0
2009-06-02 04:23:00,0.8618,0.8618,0.8617,0.8618,65200000.0
2009-06-02 04:24:00,0.8618,0.8618,0.86175,0.86175,46600000.0
2009-06-02 04:25:00,0.86175,0.86185,0.86175,0.86185,92600000.0
2009-06-02 04:26:00,0.8618,0.86185,0.86175,0.86185,80400000.0
2009-06-02 04:27:00,0.86185,0.86195,0.8618,0.8619,45200000.0
2009-06-02 04:28:00,0.862,0.8622,0.86185,0.862,175200000.0
2009-06-02 04:29:00,0.8621,0.8621,0.8619,0.86195,74000000.0
2009-06-02 04:30:00,0.86195,0.862,0.86175,0.86185,40000000.0
2009-06-02 04:31:00,0.8618,0.862,0.8618,0.86185,111200000.0
2009-06-02 04:32:00,0.8618,0.86195,0.86175,0.8618,146400000.0
2009-06-02 04:33:00,0.8618,0.86185,0.86175,0.86185,99800000.0
2009-06-02 04:34:00,0.86185,0.86205,0.86175,0.86175,139600000.0
2009-06-02 04:35:00,0.86175,0.8618,0.86175,0.86175,15400000.0
2009-06-02 04:36:00,0.86175,0.8618,0.86175,0.8618,139000000.0
2009-06-02 04:37:00,0.8618,0.8618,0.86175,0.86175,93600000.0
2009-06-02 04:38:00,0.86175,0.86185,0.86175,0.8618,205200000.0
2009-06-02 04:39:00,0.8618,0.8619,0.8618,0.86185,77000000.0
2009-06-02 04:40:00,0.86185,0.8619,0.8618,0.8618,38400000.0
2009-06-02 04:41:00,0.8618,0.8618,0.8618,0.8618,68000000.0
2009-06-02 04:42:00,0.8618,0.8618,0.8618,0.8618,1000000.0
2009-06-02 04:43:00,0.8618,0.8618,0.86175,0.86175,23800000.0
2009-06-02 04:44:00,0.86175,0.8618,0.86175,0.8618,11800000.0
2009-06-02 04:45:00,0.86175,0.8618,0.86175,0.86175,50400000.0
2009-06-02 04:46:00,0.8618,0.8618,0.86165,0.8617,185400000.0
2009-06-02 04:47:00,0.86165,0.8617,0.86165,0.8617,53400000.0
2009-06-02 04:48:00,0.8617,0.8618,0.86165,0.86165,76600000.0
2009-06-02 04:49:00,0.8617,0.8618,0.8617,0.8617,37600000.0
2009-06-02 04:50:00,0.8618,0.8618,0.8617,0.86175,58800000.0
2009-06-02 04:51:00,0.8617,0.86175,0.8617,0.8617,7200000.0
2009-06-02 04:52:00,0.8617,0.8618,0.86165,0.8617,116600000.0
2009-06-02 04:53:00,0.8617,0.8618,0.8617,0.8618,84800000.0
2009-06-02 04:54:00,0.8617,0.8619,0.8617,0.8618,68000000.0
2009-06-02 04:55:00,0.86185,0.8619,0.86175,0.86185,104200000.0
2009-06-02 04:56:00,0.8618,0.8618,0.8617,0.8618,80000000.0
2009-06-02 04:57:00,0.86175,0.8618,0.86175,0.8618,17200000.0
2009-06-02 04:58:00,0.8618,0.8618,0.8617,0.86175,69600000.0
2009-06-02 04:59:00,0.86175,0.86175,0.86175,0.86175,9200000.0
2009-06-02 05:00:00,0.86175,0.8618,0.86175,0.8618,5600000.0
2009-06-02 05:01:00,0.8618,0.8618,0.8617,0.8617,38800000.0
2009-06-02 05:02:00,0.8617,0.86175,0.8616,0.86175,225400000.0
2009-06-02 05:03:00,0.86175,0.8618,0.8617,0.8617,145600000.0
2009-06-02 05:04:00,0.8617,0.8617,0.8617,0.8617,78400000.0
2009-06-02 05:05:00,0.8617,0.8617,0.8616,0.86165,115600000.0
2009-06-02 05:06:00,0.86165,0.8617,0.8616,0.86165,81000000.0
2009-06-02 05:07:00,0.86165,0.8617,0.8616,0.8616,101800000.0
2009-06-02 05:08:00,0.86165,0.8618,0.8616,0.8618,182800000.0
2009-06-02 05:09:00,0.8618,0.8619,0.8617,0.86175,95000000.0
2009-06-02 05:10:00,0.86175,0.8618,0.86165,0.8617,64400000.0
2009-06-02 05:11:00,0.8617,0.86175,0.8617,0.86175,48400000.0
2009-06-02 05:12:00,0.86175,0.86175,0.86145,0.8615,61200000.0
2009-06-02 05:13:00,0.86155,0.8618,0.86155,0.8617,132000000.0
2009-06-02 05:14:00,0.8617,0.86175,0.8616,0.86165,43200000.0
2009-06-02 05:15:00,0.86165,0.86165,0.8615,0.8615,75400000.0
2009-06-02 05:16:00,0.8615,0.8617,0.8615,0.86165,89000000.0
2009-06-02 05:17:00,0.86165,0.8617,0.8616,0.8617,69600000.0
2009-06-02 05:18:00,0.8617,0.8617,0.8615,0.8616,137800000.0
2009-06-02 05:19:00,0.86165,0.86165,0.86155,0.8616,30400000.0
2009-06-02 05:20:00,0.8616,0.8616,0.86155,0.8616,53800000.0
2009-06-02 05:21:00,0.86165,0.8618,0.86165,0.86175,63000000.0
2009-06-02 05:22:00,0.86175,0.86175,0.8617,0.8617,46600000.0
2009-06-02 05:23:00,0.8617,0.86175,0.8615,0.8616,158200000.0
2009-06-02 05:24:00,0.8616,0.8617,0.8616,0.8617,54400000.0
2009-06-02 05:25:00,0.8617,0.8617,0.86165,0.86165,15600000.0
2009-06-02 05:26:00,0.8616,0.8617,0.8616,0.8617,69400000.0
2009-06-02 05:27:00,0.8617,0.8617,0.8616,0.8616,46000000.0
2009-06-02 05:28:00,0.8617,0.8618,0.8615,0.8618,98600000.0
2009-06-02 05:29:00,0.8618,0.8619,0.86175,0.86175,108000000.0
2009-06-02 05:30:00,0.8618,0.8618,0.8617,0.8617,41200000.0
2009-06-02 05:31:00,0.8617,0.86175,0.8616,0.8617,47200000.0
2009-06-02 05:32:00,0.8617,0.86185,0.8617,0.86175,33800000.0
2009-06-02 05:33:00,0.86175,0.86175,0.86155,0.8616,47000000.0
2009-06-02 05:34:00,0.8616,0.8616,0.8615,0.86155,19600000.0
2009-06-02 05:35:00,0.86155,0.8616,0.86155,0.86155,15400000.0
2009-06-02 05:36:00,0.86145,0.86145,0.86145,0.86145,10400000.0
2009-06-02 05:37:00,0.86145,0.86145,0.86145,0.86145,8000000.0
2009-06-02 05:38:00,0.86145,0.8615,0.8614,0.8615,15800000.0
2009-06-02 05:39:00,0.8615,0.86155,0.86135,0.86135,141800000.0
2009-06-02 05:40:00,0.8614,0.86145,0.86135,0.86135,103000000.0
2009-06-02 05:41:00,0.86135,0.8614,0.8613,0.86135,121000000.0
2009-06-02 05:42:00,0.8614,0.8614,0.86135,0.8614,39800000.0
2009-06-02 05:43:00,0.86135,0.8614,0.8613,0.86135,111800000.0
2009-06-02 05:44:00,0.8612,0.8613,0.8612,0.86125,64000000.0
2009-06-02 05:45:00,0.86125,0.86125,0.86125,0.86125,22200000.0
2009-06-02 05:46:00,0.86125,0.86135,0.86125,0.8613,34200000.0
2009-06-02 05:47:00,0.8613,0.8613,0.86125,0.8613,37800000.0
2009-06-02 05:48:00,0.8613,0.86135,0.8612,0.8613,74800000.0
2009-06-02 05:49:00,0.8613,0.8613,0.8612,0.8612,34000000.0
2009-06-02 05:50:00,0.8613,0.8613,0.8612,0.8612,144800000.0
2009-06-02 05:51:00,0.8612,0.8613,0.8612,0.8612,86600000.0
2009-06-02 05:52:00,0.8612,0.86135,0.8612,0.86125,165800000.0
2009-06-02 05:53:00,0.86125,0.8613,0.8612,0.8612,130200000.0
2009-06-02 05:54:00,0.8612,0.8613,0.8612,0.8612,36800000.0
2009-06-02 05:55:00,0.8612,0.8613,0.86115,0.8612,191000000.0
2009-06-02 05:56:00,0.86125,0.8613,0.86125,0.8613,23000000.0
2009-06-02 05:57:00,0.86125,0.86125,0.86115,0.8612,79000000.0
2009-06-02 05:58:00,0.8612,0.8612,0.8612,0.8612,57200000.0
2009-06-02 05:59:00,0.8612,0.8612,0.86115,0.86115,62200000.0
2009-06-02 06:00:00,0.86095,0.861,0.86095,0.86095,95200000.0
2009-06-02 06:01:00,0.861,0.8613,0.861,0.8613,117200000.0
2009-06-02 06:02:00,0.8613,0.8613,0.8611,0.8611,95600000.0
2009-06-02 06:03:00,0.8611,0.8612,0.8611,0.8612,50000000.0
2009-06-02 06:04:00,0.8612,0.86125,0.8611,0.8611,28000000.0
2009-06-02 06:05:00,0.8611,0.86115,0.8611,0.8611,90200000.0
2009-06-02 06:06:00,0.8611,0.8611,0.8611,0.8611,3800000.0
2009-06-02 06:07:00,0.8611,0.86115,0.8611,0.86115,62200000.0
2009-06-02 06:08:00,0.86115,0.86115,0.861,0.86105,80000000.0
2009-06-02 06:09:00,0.86105,0.8611,0.86105,0.8611,63400000.0
2009-06-02 06:10:00,0.86105,0.86115,0.86105,0.8611,147800000.0
2009-06-02 06:11:00,0.8611,0.8612,0.86105,0.8612,29400000.0
2009-06-02 06:12:00,0.8612,0.8613,0.8612,0.8612,78800000.0
2009-06-02 06:13:00,0.8612,0.8612,0.86105,0.86115,146100000.0
2009-06-02 06:14:00,0.86115,0.86125,0.86115,0.86125,68600000.0
2009-06-02 06:15:00,0.86125,0.8613,0.86115,0.8612,125600000.0
2009-06-02 06:16:00,0.8612,0.86135,0.86115,0.8612,96400000.0
2009-06-02 06:17:00,0.8612,0.86135,0.86115,0.8612,49000000.0
2009-06-02 06:18:00,0.8612,0.86125,0.86115,0.86125,44600000.0
2009-06-02 06:19:00,0.86125,0.8614,0.8612,0.86135,43600000.0
2009-06-02 06:20:00,0.86135,0.86135,0.86125,0.86125,63200000.0
2009-06-02 06:21:00,0.86125,0.86125,0.86125,0.86125,5800000.0
2009-06-02 06:22:00,0.8612,0.86125,0.8612,0.86125,15600000.0
2009-06-02 06:23:00,0.86125,0.86125,0.86125,0.86125,22800000.0
2009-06-02 06:24:00,0.86125,0.86125,0.8612,0.86125,10800000.0
2009-06-02 06:25:00,0.8612,0.86125,0.8612,0.86125,36400000.0
2009-06-02 06:26:00,0.86125,0.8613,0.8612,0.8613,24200000.0
2009-06-02 06:27:00,0.86125,0.8613,0.86125,0.8613,11400000.0
2009-06-02 06:28:00,0.8613,0.8614,0.86125,0.8613,40800000.0
2009-06-02 06:29:00,0.8613,0.86135,0.86115,0.86115,26400000.0
2009-06-02 06:30:00,0.86115,0.86125,0.86105,0.86105,34800000.0
2009-06-02 06:31:00,0.86105,0.8615,0.86105,0.86125,241800000.0
2009-06-02 06:32:00,0.8613,0.8613,0.8611,0.8612,138600000.0
2009-06-02 06:33:00,0.8612,0.8614,0.8612,0.86125,118400000.0
2009-06-02 06:34:00,0.86125,0.86145,0.861,0.86105,147000000.0
2009-06-02 06:35:00,0.861,0.8615,0.861,0.8614,101800000.0
2009-06-02 06:36:00,0.86145,0.86145,0.86125,0.86135,103400000.0
2009-06-02 06:37:00,0.8613,0.86135,0.86125,0.86135,27400000.0
2009-06-02 06:38:00,0.86125,0.8613,0.8612,0.8613,7400000.0
2009-06-02 06:39:00,0.86125,0.8613,0.86125,0.8613,23000000.0
2009-06-02 06:40:00,0.8613,0.86145,0.8612,0.8614,46800000.0
2009-06-02 06:41:00,0.8614,0.8615,0.86125,0.8615,74800000.0
2009-06-02 06:42:00,0.8615,0.8615,0.86135,0.86135,14200000.0
2009-06-02 06:43:00,0.8613,0.8614,0.86125,0.86125,39400000.0
2009-06-02 06:44:00,0.86135,0.8615,0.86125,0.86135,46800000.0
2009-06-02 06:45:00,0.8613,0.86145,0.8613,0.86135,87600000.0
2009-06-02 06:46:00,0.86135,0.8614,0.86135,0.8614,53200000.0
2009-06-02 06:47:00,0.86135,0.8614,0.8611,0.8611,139000000.0
2009-06-02 06:48:00,0.8611,0.8613,0.8611,0.86125,148400000.0
2009-06-02 06:49:00,0.86125,0.86145,0.86125,0.86125,93400000.0
2009-06-02 06:50:00,0.8613,0.8615,0.861,0.86105,139600000.0
2009-06-02 06:51:00,0.861,0.86115,0.86095,0.8611,168400000.0
2009-06-02 06:52:00,0.8611,0.86115,0.861,0.861,149800000.0
2009-06-02 06:53:00,0.86105,0.8613,0.86095,0.8612,131200000.0
2009-06-02 06:54:00,0.8611,0.86115,0.86105,0.86105,39200000.0
2009-06-02 06:55:00,0.86105,0.86115,0.861,0.86105,105800000.0
2009-06-02 06:56:00,0.8611,0.8614,0.8611,0.8613,56400000.0
2009-06-02 06:57:00,0.8613,0.8614,0.8613,0.86135,15000000.0
2009-06-02 06:58:00,0.8613,0.8613,0.86105,0.86115,78600000.0
2009-06-02 06:59:00,0.86115,0.8614,0.86115,0.8614,61800000.0
2009-06-02 07:00:00,0.86135,0.8614,0.86115,0.86125,85800000.0
2009-06-02 07:01:00,0.86125,0.8613,0.861,0.8611,141400000.0
2009-06-02 07:02:00,0.86115,0.8612,0.8611,0.8611,68800000.0
2009-06-02 07:03:00,0.86115,0.86135,0.86115,0.86125,48300000.0
2009-06-02 07:04:00,0.86125,0.8613,0.86115,0.86125,39400000.0
2009-06-02 07:05:00,0.8612,0.8613,0.86115,0.8613,83600000.0
2009-06-02 07:06:00,0.86125,0.86125,0.8612,0.8612,129400000.0
2009-06-02 07:07:00,0.8612,0.86125,0.86115,0.86125,66600000.0
2009-06-02 07:08:00,0.86125,0.86135,0.86125,0.86135,23400000.0
2009-06-02 07:09:00,0.8613,0.86135,0.8612,0.8612,60000000.0
2009-06-02 07:10:00,0.8612,0.8613,0.8612,0.8613,28000000.0
2009-06-02 07:11:00,0.86135,0.86135,0.8612,0.8612,51000000.0
2009-06-02 07:12:00,0.86115,0.86125,0.86115,0.86125,26400000.0
2009-06-02 07:13:00,0.8612,0.86125,0.8611,0.86115,62400000.0
2009-06-02 07:14:00,0.8612,0.8612,0.86105,0.8612,22600000.0
2009-06-02 07:15:00,0.86115,0.86115,0.86105,0.86115,56800000.0
2009-06-02 07:16:00,0.8612,0.8613,0.86115,0.86125,62000000.0
2009-06-02 07:17:00,0.86125,0.8613,0.86125,0.86125,55000000.0
2009-06-02 07:18:00,0.86125,0.86125,0.8612,0.86125,7000000.0
2009-06-02 07:19:00,0.8612,0.8612,0.8609,0.8609,110200000.0
2009-06-02 07:20:00,0.8609,0.86095,0.8609,0.86095,50000000.0
2009-06-02 07:21:00,0.86095,0.86115,0.8609,0.8611,33800000.0
2009-06-02 07:22:00,0.8611,0.8611,0.86105,0.8611,69000000.0
2009-06-02 07:23:00,0.8611,0.86115,0.861,0.86105,72000000.0
2009-06-02 07:24:00,0.86105,0.86115,0.86105,0.8611,54200000.0
2009-06-02 07:25:00,0.8611,0.86115,0.8611,0.86115,38600000.0
2009-06-02 07:26:00,0.86115,0.8612,0.86095,0.86095,71200000.0
2009-06-02 07:27:00,0.86095,0.86105,0.86095,0.86105,37400000.0
2009-06-02 07:28:00,0.86105,0.86135,0.86105,0.8612,122400000.0
2009-06-02 07:29:00,0.86125,0.86135,0.8612,0.86125,135000000.0
2009-06-02 07:30:00,0.86125,0.8613,0.8612,0.86125,134200000.0
2009-06-02 07:31:00,0.86125,0.86135,0.86095,0.8612,122000000.0
2009-06-02 07:32:00,0.8612,0.86125,0.8611,0.86115,73000000.0
2009-06-02 07:33:00,0.8612,0.8613,0.8611,0.86115,163000000.0
2009-06-02 07:34:00,0.86115,0.8613,0.86115,0.86115,50000000.0
2009-06-02 07:35:00,0.86115,0.8613,0.86115,0.8612,49600000.0
2009-06-02 07:36:00,0.8612,0.8613,0.86115,0.8612,131500000.0
2009-06-02 07:37:00,0.8612,0.8614,0.8611,0.8613,257400000.0
2009-06-02 07:38:00,0.86135,0.8617,0.86135,0.86165,250900000.0
2009-06-02 07:39:00,0.8616,0.8616,0.86145,0.86145,56200000.0
2009-06-02 07:40:00,0.8614,0.8615,0.86115,0.8612,129200000.0
2009-06-02 07:41:00,0.8612,0.86175,0.86115,0.8616,132000000.0
2009-06-02 07:42:00,0.86155,0.86165,0.86145,0.8615,203200000.0
2009-06-02 07:43:00,0.8614,0.8614,0.8614,0.8614,66400000.0
2009-06-02 07:44:00,0.8614,0.86145,0.8612,0.8614,306200000.0
2009-06-02 07:45:00,0.86135,0.8616,0.86125,0.8613,212600000.0
2009-06-02 07:46:00,0.8613,0.8613,0.8612,0.86125,258800000.0
2009-06-02 07:47:00,0.86125,0.86155,0.86125,0.8614,271000000.0
2009-06-02 07:48:00,0.8614,0.86155,0.86125,0.8613,236600000.0
2009-06-02 07:49:00,0.86125,0.8616,0.86125,0.86155,208200000.0
2009-06-02 07:50:00,0.86155,0.8619,0.86155,0.8618,221600000.0
2009-06-02 07:51:00,0.8619,0.86215,0.8619,0.8621,189800001.0
2009-06-02 07:52:00,0.8621,0.8622,0.862,0.86205,444200000.0
2009-06-02 07:53:00,0.86205,0.86215,0.86195,0.86205,158600000.0
2009-06-02 07:54:00,0.86205,0.86205,0.86175,0.862,581200005.0
2009-06-02 07:55:00,0.8619,0.8619,0.86175,0.86185,322600000.0
2009-06-02 07:56:00,0.8618,0.86185,0.86175,0.86175,698200000.0
2009-06-02 07:57:00,0.86175,0.86185,0.8617,0.86175,721399999.0
2009-06-02 07:58:00,0.8618,0.862,0.8618,0.8619,209600000.0
2009-06-02 07:59:00,0.8619,0.86215,0.8619,0.86195,241000000.0
2009-06-02 08:00:00,0.8619,0.862,0.86185,0.8619,123600000.0
2009-06-02 08:01:00,0.8619,0.86205,0.8619,0.86205,40400000.0
2009-06-02 08:02:00,0.86205,0.8621,0.86175,0.86175,110200000.0
2009-06-02 08:03:00,0.86175,0.86205,0.86165,0.86205,380400002.0
2009-06-02 08:04:00,0.86205,0.86215,0.86185,0.86195,317000000.0
2009-06-02 08:05:00,0.86195,0.86205,0.8617,0.86195,352200000.0
2009-06-02 08:06:00,0.86195,0.8623,0.86195,0.8623,237600000.0
2009-06-02 08:07:00,0.86225,0.8624,0.8622,0.86235,345199999.0
2009-06-02 08:08:00,0.86235,0.86245,0.86225,0.86245,135000000.0
2009-06-02 08:09:00,0.86245,0.8625,0.8617,0.862,539600000.0
2009-06-02 08:10:00,0.86205,0.8623,0.86205,0.86225,206400000.0
2009-06-02 08:11:00,0.86225,0.86225,0.86215,0.86215,128000000.0
2009-06-02 08:12:00,0.8621,0.86235,0.8621,0.86225,107400000.0
2009-06-02 08:13:00,0.8622,0.8625,0.8622,0.8624,419700000.0
2009-06-02 08:14:00,0.8624,0.8624,0.86225,0.8623,346300000.0
2009-06-02 08:15:00,0.8623,0.8623,0.86215,0.86215,220599999.0
2009-06-02 08:16:00,0.86215,0.86235,0.8621,0.8621,443000000.0
2009-06-02 08:17:00,0.8621,0.8622,0.86205,0.8622,550799998.0
2009-06-02 08:18:00,0.8622,0.8623,0.8622,0.8623,168800000.0
2009-06-02 08:19:00,0.86225,0.8623,0.86205,0.86215,214600000.0
2009-06-02 08:20:00,0.86215,0.86225,0.86195,0.8621,278500000.0
2009-06-02 08:21:00,0.86215,0.86215,0.8619,0.86195,222800000.0
2009-06-02 08:22:00,0.86195,0.86195,0.86175,0.86185,123200000.0
2009-06-02 08:23:00,0.86185,0.8619,0.8617,0.8617,154100000.0
2009-06-02 08:24:00,0.8617,0.8618,0.86145,0.86155,190200000.0
2009-06-02 08:25:00,0.86155,0.8617,0.8615,0.86165,142200000.0
2009-06-02 08:26:00,0.86165,0.86175,0.8616,0.86165,86800000.0
2009-06-02 08:27:00,0.86165,0.8618,0.8616,0.8616,156600000.0
2009-06-02 08:28:00,0.86165,0.86175,0.86165,0.8617,99400000.0
2009-06-02 08:29:00,0.8617,0.8618,0.86165,0.8617,366600000.0
2009-06-02 08:30:00,0.86175,0.86175,0.8616,0.8617,186500000.0
2009-06-02 08:31:00,0.86175,0.86185,0.8617,0.86175,222800000.0
2009-06-02 08:32:00,0.8618,0.8618,0.8617,0.8617,388600002.0
2009-06-02 08:33:00,0.8617,0.86175,0.86145,0.8616,477600000.0
2009-06-02 08:34:00,0.8616,0.86165,0.86155,0.86155,182600000.0
2009-06-02 08:35:00,0.86155,0.8617,0.86155,0.86155,316000000.0
2009-06-02 08:36:00,0.86155,0.86185,0.86155,0.86175,361400000.0
2009-06-02 08:37:00,0.8618,0.8621,0.86175,0.86195,210600000.0
2009-06-02 08:38:00,0.86195,0.86225,0.8619,0.86205,248800000.0
2009-06-02 08:39:00,0.86205,0.86235,0.862,0.8623,102000000.0
2009-06-02 08:40:00,0.8623,0.8624,0.86215,0.86225,271000000.0
2009-06-02 08:41:00,0.86225,0.86225,0.862,0.86205,283599999.0
2009-06-02 08:42:00,0.8621,0.86225,0.86205,0.8621,219200000.0
2009-06-02 08:43:00,0.8621,0.86225,0.86205,0.86225,251800000.0
2009-06-02 08:44:00,0.86225,0.8623,0.86205,0.86225,261599999.0
2009-06-02 08:45:00,0.8622,0.8623,0.8621,0.8622,215200000.0
2009-06-02 08:46:00,0.8622,0.86225,0.8621,0.8622,201200000.0
2009-06-02 08:47:00,0.8622,0.86225,0.86215,0.8622,162200000.0
2009-06-02 08:48:00,0.8622,0.86235,0.8622,0.86225,105800000.0
2009-06-02 08:49:00,0.86225,0.8623,0.8622,0.8623,107100000.0
2009-06-02 08:50:00,0.8623,0.86235,0.86225,0.86225,92800000.0
2009-06-02 08:51:00,0.86225,0.86235,0.8622,0.8623,148400000.0
2009-06-02 08:52:00,0.8623,0.86235,0.86225,0.8623,145800000.0
2009-06-02 08:53:00,0.8623,0.8623,0.86195,0.86205,342100000.0
2009-06-02 08:54:00,0.862,0.86205,0.8618,0.86185,214500000.0
2009-06-02 08:55:00,0.86185,0.86205,0.86185,0.86185,201000000.0
2009-06-02 08:56:00,0.8619,0.86195,0.86185,0.8619,106800000.0
2009-06-02 08:57:00,0.8619,0.86205,0.86185,0.8619,196200000.0
2009-06-02 08:58:00,0.8619,0.86215,0.86185,0.862,118200000.0
2009-06-02 08:59:00,0.862,0.86205,0.8617,0.86175,428100000.0
2009-06-02 09:00:00,0.86165,0.86175,0.8615,0.86155,397800000.0
2009-06-02 09:01:00,0.86155,0.86185,0.8615,0.86185,222200001.0
2009-06-02 09:02:00,0.8619,0.86195,0.8618,0.86185,485800000.0
2009-06-02 09:03:00,0.86185,0.8619,0.8616,0.86165,902600004.0
2009-06-02 09:04:00,0.8617,0.862,0.8616,0.862,440999999.0
2009-06-02 09:05:00,0.862,0.8621,0.8619,0.8621,584100007.0
2009-06-02 09:06:00,0.8621,0.86215,0.862,0.8621,471400001.0
2009-06-02 09:07:00,0.8621,0.86225,0.8621,0.8622,254600001.0
2009-06-02 09:08:00,0.8622,0.86225,0.86215,0.86215,125000000.0
2009-06-02 09:09:00,0.8622,0.8622,0.862,0.86215,504799999.0
2009-06-02 09:10:00,0.86215,0.86215,0.86205,0.8621,353600002.0
2009-06-02 09:11:00,0.8621,0.8621,0.8619,0.86195,184600000.0
2009-06-02 09:12:00,0.86195,0.8622,0.86155,0.86215,816300001.0
2009-06-02 09:13:00,0.86215,0.8623,0.86205,0.8622,376600001.0
2009-06-02 09:14:00,0.8622,0.8623,0.8622,0.86225,174800000.0
2009-06-02 09:15:00,0.86225,0.86225,0.86205,0.8621,265000000.0
2009-06-02 09:16:00,0.8621,0.8621,0.86155,0.8618,793800000.0
2009-06-02 09:17:00,0.8618,0.862,0.8618,0.862,436200000.0
2009-06-02 09:18:00,0.862,0.862,0.86185,0.8619,670400001.0
2009-06-02 09:19:00,0.8619,0.86205,0.86185,0.86195,459200000.0
2009-06-02 09:20:00,0.8619,0.8623,0.86185,0.8623,367000000.0
2009-06-02 09:21:00,0.8623,0.8623,0.8622,0.8623,355200000.0
2009-06-02 09:22:00,0.8623,0.8623,0.86225,0.86225,325200002.0
2009-06-02 09:23:00,0.8623,0.86235,0.8621,0.86215,566200000.0
2009-06-02 09:24:00,0.86215,0.8623,0.8621,0.8623,551000002.0
2009-06-02 09:25:00,0.8623,0.86235,0.86205,0.86205,962199998.0
2009-06-02 09:26:00,0.86205,0.8621,0.86185,0.86185,656800001.0
2009-06-02 09:27:00,0.86185,0.8623,0.8618,0.86225,554400000.0
2009-06-02 09:28:00,0.8623,0.86235,0.86195,0.8621,727200000.0
2009-06-02 09:29:00,0.86205,0.8624,0.86205,0.8624,509300000.0
2009-06-02 09:30:00,0.8624,0.8624,0.862,0.8621,612900001.0
2009-06-02 09:31:00,0.8621,0.86225,0.86205,0.86215,472800000.0
2009-06-02 09:32:00,0.8621,0.8621,0.86195,0.862,959000001.0
2009-06-02 09:33:00,0.862,0.86225,0.8619,0.86225,695600000.0
2009-06-02 09:34:00,0.8622,0.86225,0.86195,0.86215,896200001.0
2009-06-02 09:35:00,0.86215,0.8622,0.86205,0.86215,667200008.0
2009-06-02 09:36:00,0.86215,0.86215,0.86195,0.862,780600003.0
2009-06-02 09:37:00,0.86205,0.86225,0.86195,0.862,471400000.0
2009-06-02 09:38:00,0.862,0.8621,0.86185,0.86205,568800000.0
2009-06-02 09:39:00,0.86205,0.8622,0.86195,0.86215,643200000.0
2009-06-02 09:40:00,0.86215,0.8622,0.862,0.862,369600000.0
2009-06-02 09:41:00,0.862,0.86215,0.86195,0.8621,683000000.0
2009-06-02 09:42:00,0.86215,0.86215,0.86175,0.86175,304800002.0
2009-06-02 09:43:00,0.86175,0.8619,0.8617,0.86175,436999999.0
2009-06-02 09:44:00,0.86175,0.8619,0.86175,0.8618,510400002.0
2009-06-02 09:45:00,0.8618,0.8619,0.86175,0.86185,905600001.0
2009-06-02 09:46:00,0.86185,0.8619,0.86175,0.8619,505999999.0
2009-06-02 09:47:00,0.86195,0.86195,0.8618,0.8619,276900000.0
2009-06-02 09:48:00,0.8619,0.862,0.86185,0.86195,421199994.0
2009-06-02 09:49:00,0.86195,0.86195,0.86165,0.86175,805600003.0
2009-06-02 09:50:00,0.8618,0.86185,0.86155,0.8617,637800000.0
2009-06-02 09:51:00,0.86175,0.8618,0.86165,0.86165,193700000.0
2009-06-02 09:52:00,0.86165,0.86165,0.8616,0.8616,367199999.0
2009-06-02 09:53:00,0.8616,0.8616,0.86155,0.86155,63200000.0
2009-06-02 09:54:00,0.86155,0.86175,0.86155,0.86175,264800000.0
2009-06-02 09:55:00,0.86175,0.8618,0.8616,0.8616,528200000.0
2009-06-02 09:56:00,0.8616,0.8617,0.86155,0.8616,343599998.0
2009-06-02 09:57:00,0.8616,0.8619,0.8616,0.86185,475800000.0
2009-06-02 09:58:00,0.8619,0.8619,0.86165,0.8617,536200000.0
2009-06-02 09:59:00,0.8618,0.86185,0.8617,0.8617,331400003.0
2009-06-02 10:00:00,0.8617,0.86175,0.8615,0.86155,516000000.0
2009-06-02 10:01:00,0.86155,0.8616,0.8613,0.86145,595999999.0
2009-06-02 10:02:00,0.86145,0.86175,0.86145,0.86175,253500000.0
2009-06-02 10:03:00,0.86175,0.8618,0.86155,0.8616,202400000.0
2009-06-02 10:04:00,0.8616,0.8618,0.8616,0.86175,287000000.0
2009-06-02 10:05:00,0.86175,0.8619,0.8616,0.8619,232800000.0
2009-06-02 10:06:00,0.8619,0.86205,0.86185,0.86205,332800000.0
2009-06-02 10:07:00,0.862,0.86215,0.862,0.8621,63000000.0
2009-06-02 10:08:00,0.86215,0.86215,0.86195,0.8621,255900001.0
2009-06-02 10:09:00,0.8621,0.86215,0.86205,0.8621,98000000.0
2009-06-02 10:10:00,0.8621,0.86225,0.86205,0.86225,134400000.0
2009-06-02 10:11:00,0.86225,0.8623,0.8622,0.8622,109600000.0
2009-06-02 10:12:00,0.86225,0.86225,0.86215,0.8622,176400003.0
2009-06-02 10:13:00,0.8622,0.86225,0.86215,0.8622,89400001.0
2009-06-02 10:14:00,0.8622,0.8623,0.8622,0.8622,125200000.0
2009-06-02 10:15:00,0.8622,0.8623,0.8622,0.86225,545199999.0
2009-06-02 10:16:00,0.86225,0.8628,0.86225,0.8628,751200002.0
2009-06-02 10:17:00,0.8628,0.8628,0.86265,0.86275,490500000.0
2009-06-02 10:18:00,0.86275,0.86295,0.86255,0.86265,1033100002.0
2009-06-02 10:19:00,0.8627,0.8627,0.86235,0.86245,662600000.0
2009-06-02 10:20:00,0.86245,0.8626,0.8624,0.8625,601000000.0
2009-06-02 10:21:00,0.8625,0.8625,0.86205,0.86215,754799999.0
2009-06-02 10:22:00,0.86215,0.86225,0.86155,0.86175,555600000.0
2009-06-02 10:23:00,0.86175,0.8618,0.86175,0.86175,411400000.0
2009-06-02 10:24:00,0.86175,0.86175,0.86125,0.8613,450900000.0
2009-06-02 10:25:00,0.8613,0.86155,0.8611,0.86145,570999999.0
2009-06-02 10:26:00,0.8615,0.8617,0.86145,0.86165,378100000.0
2009-06-02 10:27:00,0.8616,0.8618,0.8616,0.8617,459400000.0
2009-06-02 10:28:00,0.8617,0.86185,0.8616,0.86185,443200000.0
2009-06-02 10:29:00,0.8618,0.8619,0.86145,0.8615,552200000.0
2009-06-02 10:30:00,0.8615,0.8616,0.861,0.86135,673799998.0
2009-06-02 10:31:00,0.86135,0.8617,0.86115,0.86155,693000002.0
2009-06-02 10:32:00,0.86155,0.8618,0.86155,0.8617,626200000.0
2009-06-02 10:33:00,0.8617,0.8618,0.8617,0.8618,49200000.0
2009-06-02 10:34:00,0.8618,0.8619,0.86175,0.8619,390000000.0
2009-06-02 10:35:00,0.8619,0.86205,0.8618,0.86185,582700001.0
2009-06-02 10:36:00,0.86185,0.86195,0.86175,0.8618,781999998.0
2009-06-02 10:37:00,0.8618,0.8621,0.86155,0.86205,668200000.0
2009-06-02 10:38:00,0.86205,0.86215,0.8618,0.86185,655600005.0
2009-06-02 10:39:00,0.86185,0.8619,0.86175,0.86185,107200000.0
2009-06-02 10:40:00,0.86185,0.86185,0.8617,0.86175,434800003.0
2009-06-02 10:41:00,0.86175,0.86175,0.86125,0.8613,527400000.0
2009-06-02 10:42:00,0.8613,0.8614,0.8611,0.8611,567199999.0
2009-06-02 10:43:00,0.8611,0.86165,0.8611,0.8615,614983894.0
2009-06-02 10:44:00,0.86145,0.86155,0.86125,0.86135,677600000.0
2009-06-02 10:45:00,0.86135,0.8616,0.86135,0.8615,537600000.0
2009-06-02 10:46:00,0.8615,0.86165,0.8614,0.86165,352000000.0
2009-06-02 10:47:00,0.8617,0.86175,0.86155,0.86165,136000000.0
2009-06-02 10:48:00,0.86165,0.8617,0.8616,0.8616,411600000.0
2009-06-02 10:49:00,0.8616,0.8618,0.8616,0.8618,538000001.0
2009-06-02 10:50:00,0.8618,0.86215,0.86175,0.862,564000000.0
2009-06-02 10:51:00,0.862,0.862,0.8618,0.8619,560200000.0
2009-06-02 10:52:00,0.8619,0.86195,0.86185,0.86185,538000002.0
2009-06-02 10:53:00,0.86185,0.86185,0.8615,0.86155,411099999.0
2009-06-02 10:54:00,0.86155,0.8618,0.86155,0.8617,920000002.0
2009-06-02 10:55:00,0.8617,0.86185,0.86165,0.86185,638000001.0
2009-06-02 10:56:00,0.86185,0.86195,0.8617,0.8619,716699998.0
2009-06-02 10:57:00,0.86195,0.86195,0.86175,0.8619,486800000.0
2009-06-02 10:58:00,0.8619,0.86195,0.8618,0.86195,317800000.0
2009-06-02 10:59:00,0.86195,0.862,0.8618,0.86195,299800000.0
2009-06-02 11:00:00,0.8619,0.8621,0.86185,0.86205,544000001.0
2009-06-02 11:01:00,0.86205,0.8621,0.86195,0.86205,363400001.0
2009-06-02 11:02:00,0.8621,0.86215,0.86205,0.86215,550000000.0
2009-06-02 11:03:00,0.86215,0.8623,0.86205,0.86225,556399998.0
2009-06-02 11:04:00,0.86235,0.86235,0.86215,0.86215,848399999.0
2009-06-02 11:05:00,0.86215,0.8629,0.86215,0.8628,852066008.0
2009-06-02 11:06:00,0.86275,0.8633,0.86275,0.8633,1075899999.0
2009-06-02 11:07:00,0.8634,0.8635,0.86315,0.86315,1043800001.0
2009-06-02 11:08:00,0.86315,0.8636,0.86315,0.8635,535800002.0
2009-06-02 11:09:00,0.86345,0.8635,0.86325,0.8635,398799997.0
2009-06-02 11:10:00,0.8635,0.8635,0.8632,0.8632,722400002.0
2009-06-02 11:11:00,0.8632,0.8632,0.8629,0.863,739600000.0
2009-06-02 11:12:00,0.86295,0.86335,0.86295,0.86325,791600003.0
2009-06-02 11:13:00,0.86325,0.86365,0.86315,0.8635,1196200001.0
2009-06-02 11:14:00,0.8635,0.8636,0.86345,0.8635,478599999.0
2009-06-02 11:15:00,0.8635,0.8637,0.86345,0.86365,408800000.0
2009-06-02 11:16:00,0.86365,0.8638,0.8636,0.8637,495200003.0
2009-06-02 11:17:00,0.8637,0.86375,0.8636,0.86365,389200000.0
2009-06-02 11:18:00,0.86365,0.8644,0.86365,0.86415,675200003.0
2009-06-02 11:19:00,0.86415,0.8647,0.86415,0.8647,591300000.0
2009-06-02 11:20:00,0.8647,0.8647,0.8642,0.8645,762799997.0
2009-06-02 11:21:00,0.86455,0.8646,0.8642,0.86425,732600005.0
2009-06-02 11:22:00,0.8642,0.86445,0.86415,0.86425,626600002.0
2009-06-02 11:23:00,0.8642,0.8646,0.8642,0.8645,415166010.0
2009-06-02 11:24:00,0.8645,0.86475,0.86445,0.8647,272900000.0
2009-06-02 11:25:00,0.8647,0.8648,0.8645,0.8645,235000000.0
2009-06-02 11:26:00,0.8645,0.8649,0.8645,0.8646,564400000.0
2009-06-02 11:27:00,0.8646,0.8646,0.86445,0.8645,464000001.0
2009-06-02 11:28:00,0.8645,0.8651,0.8645,0.8649,491800000.0
2009-06-02 11:29:00,0.86485,0.86495,0.86465,0.8649,996500000.0
2009-06-02 11:30:00,0.8648,0.8649,0.8642,0.8643,836000000.0
2009-06-02 11:31:00,0.86425,0.86455,0.86395,0.8643,712500000.0
2009-06-02 11:32:00,0.8643,0.8646,0.8643,0.8644,1011400002.0
2009-06-02 11:33:00,0.8644,0.86455,0.8642,0.8643,500200000.0
2009-06-02 11:34:00,0.8643,0.86475,0.8643,0.86465,401000001.0
2009-06-02 11:35:00,0.86455,0.86475,0.86455,0.86465,116900000.0
2009-06-02 11:36:00,0.86465,0.86465,0.86435,0.8645,464000001.0
2009-06-02 11:37:00,0.8645,0.8646,0.8644,0.8644,375300000.0
2009-06-02 11:38:00,0.86445,0.8645,0.86425,0.8643,520200001.0
2009-06-02 11:39:00,0.86435,0.8646,0.8643,0.8646,611400000.0
2009-06-02 11:40:00,0.8646,0.86465,0.8644,0.86445,544600001.0
2009-06-02 11:41:00,0.86445,0.86465,0.86445,0.8646,505600001.0
2009-06-02 11:42:00,0.86465,0.86465,0.86435,0.8645,575600001.0
2009-06-02 11:43:00,0.8645,0.86485,0.8645,0.86455,612700000.0
2009-06-02 11:44:00,0.8645,0.8647,0.86435,0.8644,689399999.0
2009-06-02 11:45:00,0.86445,0.86455,0.86435,0.86445,536000003.0
2009-06-02 11:46:00,0.8644,0.8645,0.86435,0.8645,701400000.0
2009-06-02 11:47:00,0.8645,0.8647,0.86445,0.8645,600200000.0
2009-06-02 11:48:00,0.86445,0.8645,0.86435,0.86445,168200000.0
2009-06-02 11:49:00,0.86445,0.8646,0.8642,0.8646,579100000.0
2009-06-02 11:50:00,0.8646,0.86485,0.86435,0.86475,581300001.0
2009-06-02 11:51:00,0.8647,0.86475,0.8645,0.86455,559400000.0
2009-06-02 11:52:00,0.86455,0.8647,0.8645,0.8646,644700002.0
2009-06-02 11:53:00,0.8646,0.86505,0.86445,0.8649,806800000.0
2009-06-02 11:54:00,0.8649,0.865,0.86475,0.86495,524800000.0
2009-06-02 11:55:00,0.86495,0.8652,0.86475,0.8648,666699999.0
2009-06-02 11:56:00,0.86485,0.86485,0.86455,0.86455,677400000.0
2009-06-02 11:57:00,0.86455,0.8646,0.8643,0.8643,396400000.0
2009-06-02 11:58:00,0.8643,0.8644,0.86405,0.8642,674400001.0
2009-06-02 11:59:00,0.8642,0.86465,0.8641,0.86435,662800000.0
2009-06-02 12:00:00,0.8645,0.8646,0.86425,0.86445,632600001.0
2009-06-02 12:01:00,0.86445,0.86455,0.86435,0.8644,307700001.0
2009-06-02 12:02:00,0.8644,0.86475,0.86435,0.8646,291000000.0
2009-06-02 12:03:00,0.8646,0.8647,0.86455,0.86465,191100000.0
2009-06-02 12:04:00,0.86455,0.86465,0.86445,0.8645,307900000.0
2009-06-02 12:05:00,0.8645,0.8646,0.86425,0.8643,653199999.0
2009-06-02 12:06:00,0.8643,0.8643,0.86405,0.8641,176100000.0
2009-06-02 12:07:00,0.8641,0.86415,0.8641,0.86415,253600000.0
2009-06-02 12:08:00,0.86415,0.8643,0.8641,0.8643,405200000.0
2009-06-02 12:09:00,0.8643,0.86435,0.86415,0.8643,502800001.0
2009-06-02 12:10:00,0.86425,0.86465,0.8642,0.8646,323100000.0
2009-06-02 12:11:00,0.8646,0.86475,0.8645,0.8647,578000000.0
2009-06-02 12:12:00,0.8647,0.8652,0.86465,0.8649,623600000.0
2009-06-02 12:13:00,0.8649,0.86495,0.8645,0.8646,385600000.0
2009-06-02 12:14:00,0.8646,0.86465,0.8644,0.86445,302800000.0
2009-06-02 12:15:00,0.86445,0.8645,0.86435,0.86435,807799999.0
2009-06-02 12:16:00,0.86435,0.8645,0.86435,0.8645,676999999.0
2009-06-02 12:17:00,0.8645,0.86485,0.8645,0.86475,497800000.0
2009-06-02 12:18:00,0.86475,0.86495,0.86465,0.86485,460400000.0
2009-06-02 12:19:00,0.86485,0.86495,0.86485,0.86485,522000000.0
2009-06-02 12:20:00,0.86485,0.865,0.86475,0.865,914600001.0
2009-06-02 12:21:00,0.865,0.86525,0.8649,0.86515,682600000.0
2009-06-02 12:22:00,0.86515,0.86555,0.86485,0.8653,966499999.0
2009-06-02 12:23:00,0.86535,0.86625,0.86535,0.866,1011299998.0
2009-06-02 12:24:00,0.866,0.866,0.86575,0.8659,1027800002.0
2009-06-02 12:25:00,0.86585,0.86625,0.8658,0.8661,559100000.0
2009-06-02 12:26:00,0.86605,0.8661,0.8655,0.86605,684600000.0
2009-06-02 12:27:00,0.86605,0.8662,0.8659,0.8661,899399999.0
2009-06-02 12:28:00,0.8661,0.8661,0.86565,0.86575,1235600001.0
2009-06-02 12:29:00,0.8657,0.8664,0.8657,0.8664,517900000.0
2009-06-02 12:30:00,0.8664,0.86665,0.8661,0.8661,420000000.0
2009-06-02 12:31:00,0.8661,0.86625,0.866,0.86625,317200000.0
2009-06-02 12:32:00,0.86625,0.8664,0.86625,0.8663,945099998.0
2009-06-02 12:33:00,0.8663,0.86635,0.86595,0.86595,413100000.0
2009-06-02 12:34:00,0.86595,0.866,0.8659,0.86595,261000000.0
2009-06-02 12:35:00,0.86595,0.866,0.86585,0.86585,99400000.0
2009-06-02 12:36:00,0.86595,0.86615,0.86575,0.8658,544000000.0
2009-06-02 12:37:00,0.8658,0.8661,0.8655,0.8661,817400001.0
2009-06-02 12:38:00,0.866,0.8664,0.86595,0.8661,388700000.0
2009-06-02 12:39:00,0.86615,0.86615,0.8657,0.86585,422400000.0
2009-06-02 12:40:00,0.86585,0.8659,0.8655,0.86565,411200000.0
2009-06-02 12:41:00,0.86565,0.8657,0.8655,0.86555,554600001.0
2009-06-02 12:42:00,0.8655,0.8657,0.86545,0.8655,522400000.0
2009-06-02 12:43:00,0.8655,0.8655,0.8651,0.86545,383000000.0
2009-06-02 12:44:00,0.8654,0.86545,0.86525,0.8653,507400000.0
2009-06-02 12:45:00,0.8653,0.86535,0.86515,0.86515,367800000.0
2009-06-02 12:46:00,0.8651,0.86525,0.86505,0.86515,393200000.0
2009-06-02 12:47:00,0.8652,0.8653,0.8648,0.86525,670000000.0
2009-06-02 12:48:00,0.86525,0.8655,0.86525,0.86545,430700000.0
2009-06-02 12:49:00,0.8654,0.86545,0.86515,0.8652,597600000.0
2009-06-02 12:50:00,0.8652,0.86545,0.8651,0.86535,586500000.0
2009-06-02 12:51:00,0.86535,0.8655,0.8653,0.86545,266400000.0
2009-06-02 12:52:00,0.86545,0.86555,0.86525,0.86545,394999999.0
2009-06-02 12:53:00,0.86545,0.86545,0.86515,0.8653,252600000.0
2009-06-02 12:54:00,0.8653,0.86535,0.86495,0.8653,824499998.0
2009-06-02 12:55:00,0.8653,0.86545,0.8651,0.86515,798200000.0
2009-06-02 12:56:00,0.8651,0.8652,0.865,0.86515,269000000.0
2009-06-02 12:57:00,0.86515,0.86555,0.86515,0.86545,145600000.0
2009-06-02 12:58:00,0.8654,0.86545,0.86525,0.8653,367600000.0
2009-06-02 12:59:00,0.8653,0.8653,0.865,0.865,332500000.0
2009-06-02 13:00:00,0.865,0.86535,0.86495,0.86535,1103899997.0
2009-06-02 13:01:00,0.8653,0.86545,0.8653,0.86535,538199995.0
2009-06-02 13:02:00,0.86535,0.8654,0.86525,0.86525,614200004.0
2009-06-02 13:03:00,0.86525,0.8654,0.86525,0.86525,304400000.0
2009-06-02 13:04:00,0.86525,0.8653,0.86515,0.86515,305200000.0
2009-06-02 13:05:00,0.86515,0.8654,0.86515,0.86535,332000000.0
2009-06-02 13:06:00,0.8654,0.8654,0.86525,0.86535,193200000.0
2009-06-02 13:07:00,0.86535,0.86545,0.8652,0.86535,592399998.0
2009-06-02 13:08:00,0.8654,0.86545,0.86515,0.86515,296000000.0
2009-06-02 13:09:00,0.86515,0.86535,0.8651,0.86535,219200000.0
2009-06-02 13:10:00,0.86535,0.8654,0.8653,0.8654,185800000.0
2009-06-02 13:11:00,0.86535,0.8655,0.86525,0.86535,277000000.0
2009-06-02 13:12:00,0.86535,0.86545,0.86515,0.8652,278500000.0
2009-06-02 13:13:00,0.8652,0.86535,0.8651,0.86535,396400000.0
2009-06-02 13:14:00,0.86535,0.86555,0.8652,0.8654,349800000.0
2009-06-02 13:15:00,0.8654,0.8654,0.8647,0.86485,551400000.0
2009-06-02 13:16:00,0.86495,0.86495,0.86475,0.8649,234800000.0
2009-06-02 13:17:00,0.8649,0.86525,0.8649,0.86515,172400000.0
2009-06-02 13:18:00,0.86525,0.86535,0.8651,0.86515,485400000.0
2009-06-02 13:19:00,0.8652,0.8654,0.865,0.86505,458300000.0
2009-06-02 13:20:00,0.86505,0.8654,0.865,0.8651,418800000.0
2009-06-02 13:21:00,0.8651,0.8653,0.86505,0.8651,508000000.0
2009-06-02 13:22:00,0.8651,0.8651,0.86485,0.86485,383000001.0
2009-06-02 13:23:00,0.8649,0.86505,0.8649,0.86495,551800002.0
2009-06-02 13:24:00,0.86495,0.86495,0.86485,0.86485,1163999987.0
2009-06-02 13:25:00,0.86485,0.8649,0.86485,0.8649,194399999.0
2009-06-02 13:26:00,0.8649,0.86505,0.86485,0.86505,201500000.0
2009-06-02 13:27:00,0.86495,0.86505,0.86495,0.86505,43700000.0
2009-06-02 13:28:00,0.86505,0.8651,0.86485,0.86495,483999996.0
2009-06-02 13:29:00,0.86505,0.86505,0.8648,0.8648,329600001.0
2009-06-02 13:30:00,0.86485,0.8649,0.8647,0.8649,520999998.0
2009-06-02 13:31:00,0.8649,0.86515,0.8649,0.865,201000000.0
2009-06-02 13:32:00,0.8651,0.8655,0.8651,0.8655,96800000.0
2009-06-02 13:33:00,0.8655,0.86555,0.86545,0.86555,101400000.0
2009-06-02 13:34:00,0.8655,0.8656,0.8655,0.8656,293800000.0
2009-06-02 13:35:00,0.8656,0.866,0.8656,0.866,324200000.0
2009-06-02 13:36:00,0.866,0.86735,0.866,0.8671,620800000.0
2009-06-02 13:37:00,0.8671,0.8671,0.8668,0.8669,547400000.0
2009-06-02 13:38:00,0.8669,0.86725,0.8669,0.867,302300000.0
2009-06-02 13:39:00,0.86705,0.8672,0.867,0.8671,470200002.0
2009-06-02 13:40:00,0.8671,0.86725,0.8668,0.8669,365800000.0
2009-06-02 13:41:00,0.86695,0.867,0.86665,0.8667,523600000.0
2009-06-02 13:42:00,0.8667,0.86695,0.86645,0.86665,1314900003.0
2009-06-02 13:43:00,0.86665,0.8667,0.866,0.866,794100000.0
2009-06-02 13:44:00,0.86605,0.86625,0.8658,0.86585,874400001.0
2009-06-02 13:45:00,0.86585,0.86595,0.86575,0.8659,402200002.0
2009-06-02 13:46:00,0.8659,0.86595,0.86575,0.86585,632999998.0
2009-06-02 13:47:00,0.86585,0.86605,0.8658,0.866,432000000.0
2009-06-02 13:48:00,0.86605,0.8662,0.8658,0.8658,346200000.0
2009-06-02 13:49:00,0.8658,0.86585,0.8654,0.86555,605000001.0
2009-06-02 13:50:00,0.8655,0.8657,0.8652,0.8656,459600000.0
2009-06-02 13:51:00,0.86555,0.86565,0.8655,0.8656,789200000.0
2009-06-02 13:52:00,0.8656,0.8657,0.86535,0.86565,538800000.0
2009-06-02 13:53:00,0.86565,0.8658,0.86555,0.8658,557200000.0
2009-06-02 13:54:00,0.8658,0.86585,0.8657,0.8657,495400000.0
2009-06-02 13:55:00,0.86575,0.86595,0.86535,0.8654,345000000.0
2009-06-02 13:56:00,0.86545,0.86545,0.8651,0.8651,399800000.0
2009-06-02 13:57:00,0.8651,0.86575,0.8651,0.8655,530400000.0
2009-06-02 13:58:00,0.8655,0.86565,0.86505,0.86535,838400001.0
2009-06-02 13:59:00,0.8653,0.8655,0.8649,0.8649,561100001.0
2009-06-02 14:00:00,0.8649,0.8649,0.8646,0.8646,553700001.0
2009-06-02 14:01:00,0.8646,0.8647,0.86435,0.86455,460500000.0
2009-06-02 14:02:00,0.8646,0.86475,0.86435,0.8645,348800000.0
2009-06-02 14:03:00,0.8645,0.8646,0.86405,0.86415,392600000.0
2009-06-02 14:04:00,0.86415,0.86475,0.8641,0.86475,289600000.0
2009-06-02 14:05:00,0.86475,0.86475,0.86455,0.8646,343100000.0
2009-06-02 14:06:00,0.8646,0.8646,0.86445,0.86445,378600000.0
2009-06-02 14:07:00,0.86445,0.86455,0.8642,0.8644,579000001.0
2009-06-02 14:08:00,0.8644,0.86485,0.8644,0.86485,301200000.0
2009-06-02 14:09:00,0.86485,0.86525,0.86485,0.8652,314200000.0
2009-06-02 14:10:00,0.8653,0.86535,0.86515,0.8653,512499997.0
2009-06-02 14:11:00,0.8653,0.86535,0.8648,0.86485,583200003.0
2009-06-02 14:12:00,0.86475,0.86515,0.86475,0.86495,417000000.0
2009-06-02 14:13:00,0.865,0.8652,0.8648,0.86505,874800004.0
2009-06-02 14:14:00,0.8651,0.8653,0.86505,0.8651,795000004.0
2009-06-02 14:15:00,0.86505,0.8656,0.86505,0.86515,668200002.0
2009-06-02 14:16:00,0.86515,0.86515,0.86495,0.8651,306800000.0
2009-06-02 14:17:00,0.86505,0.86575,0.865,0.8657,478400000.0
2009-06-02 14:18:00,0.8657,0.8659,0.8656,0.8656,800800006.0
2009-06-02 14:19:00,0.8657,0.8658,0.86555,0.8657,573600000.0
2009-06-02 14:20:00,0.86565,0.86575,0.86555,0.8656,272800000.0
2009-06-02 14:21:00,0.8656,0.8656,0.86495,0.8651,403800000.0
2009-06-02 14:22:00,0.8651,0.86535,0.86505,0.86525,257800000.0
2009-06-02 14:23:00,0.86525,0.8653,0.86505,0.86525,443800000.0
2009-06-02 14:24:00,0.8653,0.86545,0.8651,0.86525,388600000.0
2009-06-02 14:25:00,0.8652,0.8655,0.86515,0.86535,243600000.0
2009-06-02 14:26:00,0.86535,0.86535,0.86525,0.8653,259300000.0
2009-06-02 14:27:00,0.8653,0.86535,0.86515,0.8652,430600000.0
2009-06-02 14:28:00,0.8652,0.8653,0.86505,0.86515,323000000.0
2009-06-02 14:29:00,0.8651,0.8651,0.8648,0.8649,330800000.0
2009-06-02 14:30:00,0.8649,0.86505,0.86485,0.86505,503400000.0
2009-06-02 14:31:00,0.86505,0.8652,0.86485,0.8649,411400000.0
2009-06-02 14:32:00,0.8649,0.8652,0.8649,0.86515,272600000.0
2009-06-02 14:33:00,0.86515,0.86515,0.86485,0.86485,307400000.0
2009-06-02 14:34:00,0.86485,0.8651,0.86485,0.86505,120000000.0
2009-06-02 14:35:00,0.86505,0.8653,0.86505,0.8653,283600000.0
2009-06-02 14:36:00,0.8653,0.86555,0.8653,0.86545,400100000.0
2009-06-02 14:37:00,0.8655,0.8655,0.8653,0.86535,290900000.0
2009-06-02 14:38:00,0.8653,0.8654,0.8652,0.86525,371000000.0
2009-06-02 14:39:00,0.86525,0.8653,0.865,0.86515,513599999.0
2009-06-02 14:40:00,0.86515,0.86535,0.8649,0.86525,579700000.0
2009-06-02 14:41:00,0.86525,0.86545,0.86505,0.86535,539400000.0
2009-06-02 14:42:00,0.86535,0.8655,0.8652,0.86535,919999996.0
2009-06-02 14:43:00,0.8654,0.86555,0.8653,0.8655,602800001.0
2009-06-02 14:44:00,0.8655,0.86565,0.86545,0.86545,380100000.0
2009-06-02 14:45:00,0.86545,0.8657,0.86545,0.86565,419000000.0
2009-06-02 14:46:00,0.8656,0.8658,0.86555,0.86555,400000000.0
2009-06-02 14:47:00,0.8656,0.8659,0.86555,0.86585,364200000.0
2009-06-02 14:48:00,0.86585,0.8659,0.8658,0.8659,299799997.0
2009-06-02 14:49:00,0.8659,0.86615,0.86585,0.86615,248600000.0
2009-06-02 14:50:00,0.8661,0.8662,0.86555,0.8656,267400000.0
2009-06-02 14:51:00,0.8656,0.86585,0.8656,0.8657,245400000.0
2009-06-02 14:52:00,0.8657,0.86585,0.8656,0.86585,338000001.0
2009-06-02 14:53:00,0.86585,0.8659,0.8656,0.8659,443800000.0
2009-06-02 14:54:00,0.86585,0.8659,0.8656,0.8658,249600000.0
2009-06-02 14:55:00,0.8658,0.86595,0.8658,0.8659,201200000.0
2009-06-02 14:56:00,0.8659,0.866,0.8659,0.8659,334400000.0
2009-06-02 14:57:00,0.8659,0.86605,0.86585,0.866,863800000.0
2009-06-02 14:58:00,0.866,0.866,0.8658,0.8658,575599999.0
2009-06-02 14:59:00,0.8658,0.86585,0.8657,0.8658,894400004.0
2009-06-02 15:00:00,0.86565,0.86595,0.86555,0.8658,459200000.0
2009-06-02 15:01:00,0.8658,0.86605,0.8657,0.86595,214200000.0
2009-06-02 15:02:00,0.86595,0.86605,0.86585,0.866,165000000.0
2009-06-02 15:03:00,0.866,0.866,0.8655,0.8656,378200000.0
2009-06-02 15:04:00,0.8656,0.86575,0.8655,0.86565,276800000.0
2009-06-02 15:05:00,0.86565,0.86595,0.86565,0.86575,335400000.0
2009-06-02 15:06:00,0.8658,0.8659,0.8658,0.8659,422000000.0
2009-06-02 15:07:00,0.8659,0.86605,0.8659,0.86595,493400000.0
2009-06-02 15:08:00,0.86595,0.866,0.8656,0.8656,687799998.0
2009-06-02 15:09:00,0.8656,0.8657,0.8655,0.86565,582699998.0
2009-06-02 15:10:00,0.86565,0.86565,0.8654,0.8655,1000800000.0
2009-06-02 15:11:00,0.8655,0.8656,0.8653,0.8654,365000000.0
2009-06-02 15:12:00,0.8654,0.8654,0.8652,0.8653,766399997.0
2009-06-02 15:13:00,0.8653,0.86535,0.8652,0.8652,770199994.0
2009-06-02 15:14:00,0.8652,0.8653,0.86505,0.86515,430000000.0
2009-06-02 15:15:00,0.86515,0.8653,0.8651,0.86515,323000000.0
2009-06-02 15:16:00,0.86515,0.8654,0.86515,0.8654,469000001.0
2009-06-02 15:17:00,0.8654,0.8655,0.86535,0.8655,290200002.0
2009-06-02 15:18:00,0.8655,0.86595,0.86535,0.8657,502200000.0
2009-06-02 15:19:00,0.86575,0.8659,0.86565,0.8657,456800003.0
2009-06-02 15:20:00,0.86575,0.86575,0.86545,0.8657,337000000.0
2009-06-02 15:21:00,0.8657,0.86575,0.8655,0.86555,282200000.0
2009-06-02 15:22:00,0.86555,0.8656,0.8655,0.86555,312600000.0
2009-06-02 15:23:00,0.86555,0.8656,0.86515,0.86525,282700000.0
2009-06-02 15:24:00,0.86525,0.8654,0.86495,0.86505,340700000.0
2009-06-02 15:25:00,0.86505,0.86525,0.865,0.8652,171000000.0
2009-06-02 15:26:00,0.8652,0.86525,0.86515,0.86515,103800000.0
2009-06-02 15:27:00,0.8652,0.8652,0.86505,0.8652,292399998.0
2009-06-02 15:28:00,0.8652,0.86525,0.8651,0.8651,342600000.0
2009-06-02 15:29:00,0.8651,0.86515,0.86505,0.8651,315600000.0
2009-06-02 15:30:00,0.86505,0.8654,0.86495,0.86525,548800000.0
2009-06-02 15:31:00,0.86525,0.86555,0.8652,0.8653,431400000.0
2009-06-02 15:32:00,0.86525,0.86545,0.865,0.86505,530000000.0
2009-06-02 15:33:00,0.865,0.8653,0.865,0.86515,373400000.0
2009-06-02 15:34:00,0.8652,0.86545,0.8652,0.86535,817000002.0
2009-06-02 15:35:00,0.8653,0.86545,0.86525,0.8653,671600005.0
2009-06-02 15:36:00,0.8653,0.8655,0.86525,0.86545,468000000.0
2009-06-02 15:37:00,0.8654,0.8655,0.8652,0.8652,342800000.0
2009-06-02 15:38:00,0.8652,0.8653,0.8652,0.8652,437800000.0
2009-06-02 15:39:00,0.8652,0.8653,0.86505,0.86525,490399999.0
2009-06-02 15:40:00,0.8652,0.8652,0.8648,0.8648,685400001.0
2009-06-02 15:41:00,0.8648,0.865,0.86445,0.8645,759300000.0
2009-06-02 15:42:00,0.8645,0.8646,0.8644,0.8644,749800001.0
2009-06-02 15:43:00,0.8644,0.8645,0.864,0.864,443400000.0
2009-06-02 15:44:00,0.864,0.8644,0.86395,0.8643,349800000.0
2009-06-02 15:45:00,0.8643,0.8647,0.8643,0.8647,367600000.0
2009-06-02 15:46:00,0.8647,0.86475,0.86425,0.86425,423800000.0
2009-06-02 15:47:00,0.8643,0.865,0.8642,0.865,412800000.0
2009-06-02 15:48:00,0.865,0.865,0.86465,0.86475,407800000.0
2009-06-02 15:49:00,0.8648,0.8654,0.86475,0.86535,350800000.0
2009-06-02 15:50:00,0.86535,0.8655,0.8653,0.8654,231600000.0
2009-06-02 15:51:00,0.8654,0.8654,0.86505,0.8651,251200000.0
2009-06-02 15:52:00,0.86515,0.86525,0.865,0.86515,290800000.0
2009-06-02 15:53:00,0.86515,0.86525,0.8649,0.8649,359000000.0
2009-06-02 15:54:00,0.8649,0.8649,0.86475,0.86485,215000000.0
2009-06-02 15:55:00,0.8648,0.865,0.8648,0.8649,276000001.0
2009-06-02 15:56:00,0.8649,0.865,0.8649,0.86495,62200000.0
2009-06-02 15:57:00,0.86495,0.86505,0.8649,0.86495,293000000.0
2009-06-02 15:58:00,0.86495,0.865,0.86465,0.86485,212400000.0
2009-06-02 15:59:00,0.86485,0.86485,0.8643,0.8644,412000000.0
2009-06-02 16:00:00,0.8645,0.8651,0.86385,0.8641,507100000.0
2009-06-02 16:01:00,0.864,0.86435,0.86385,0.8643,367800000.0
2009-06-02 16:02:00,0.8643,0.8646,0.86425,0.86455,189000014.0
2009-06-02 16:03:00,0.8646,0.86465,0.8639,0.8639,277400000.0
2009-06-02 16:04:00,0.8639,0.86415,0.86355,0.8636,564700003.0
2009-06-02 16:05:00,0.86355,0.86365,0.86295,0.86335,444800000.0
2009-06-02 16:06:00,0.86335,0.8636,0.8633,0.86345,259800000.0
2009-06-02 16:07:00,0.86345,0.86375,0.86335,0.8637,244300000.0
2009-06-02 16:08:00,0.8637,0.864,0.86355,0.8639,204600001.0
2009-06-02 16:09:00,0.8639,0.8639,0.8635,0.8636,363000000.0
2009-06-02 16:10:00,0.8636,0.8636,0.8632,0.8633,438400000.0
2009-06-02 16:11:00,0.8633,0.8633,0.86295,0.86295,614200001.0
2009-06-02 16:12:00,0.86295,0.86325,0.86295,0.8631,494799999.0
2009-06-02 16:13:00,0.86315,0.86365,0.86315,0.8635,574000001.0
2009-06-02 16:14:00,0.8635,0.8638,0.8634,0.8636,506100002.0
2009-06-02 16:15:00,0.8636,0.8637,0.8635,0.8636,515800001.0
2009-06-02 16:16:00,0.8636,0.86365,0.86355,0.8636,191100000.0
2009-06-02 16:17:00,0.8636,0.8637,0.8635,0.86355,472800000.0
2009-06-02 16:18:00,0.86355,0.8636,0.8635,0.86355,619000000.0
2009-06-02 16:19:00,0.8636,0.86385,0.86355,0.86385,481200002.0
2009-06-02 16:20:00,0.86385,0.8641,0.86385,0.8641,380700002.0
2009-06-02 16:21:00,0.8641,0.86415,0.864,0.8641,326600000.0
2009-06-02 16:22:00,0.8641,0.86415,0.86395,0.864,633000001.0
2009-06-02 16:23:00,0.86405,0.8641,0.86375,0.864,499400000.0
2009-06-02 16:24:00,0.86395,0.86415,0.8638,0.86405,545199999.0
2009-06-02 16:25:00,0.86405,0.8641,0.8633,0.8634,432500004.0
2009-06-02 16:26:00,0.8634,0.86345,0.86325,0.86335,403600002.0
2009-06-02 16:27:00,0.86335,0.86355,0.86325,0.8635,419100005.0
2009-06-02 16:28:00,0.8635,0.8636,0.8632,0.8635,615800000.0
2009-06-02 16:29:00,0.8635,0.8635,0.8633,0.86345,673600001.0
2009-06-02 16:30:00,0.86345,0.86385,0.86335,0.8636,774100001.0
2009-06-02 16:31:00,0.8636,0.8638,0.86335,0.8635,650300000.0
2009-06-02 16:32:00,0.8635,0.86365,0.86345,0.86345,753400000.0
2009-06-02 16:33:00,0.8635,0.86375,0.86345,0.86355,744400000.0
2009-06-02 16:34:00,0.8636,0.86415,0.8635,0.8641,512100000.0
2009-06-02 16:35:00,0.8641,0.8644,0.86395,0.8644,419500000.0
2009-06-02 16:36:00,0.8643,0.8643,0.8639,0.86395,621800000.0
2009-06-02 16:37:00,0.86395,0.8642,0.8637,0.86375,699800000.0
2009-06-02 16:38:00,0.86375,0.864,0.8637,0.8639,609200000.0
2009-06-02 16:39:00,0.8639,0.864,0.8638,0.86385,468200001.0
2009-06-02 16:40:00,0.86385,0.86385,0.8637,0.86375,557200000.0
2009-06-02 16:41:00,0.86375,0.86385,0.8637,0.86375,387200000.0
2009-06-02 16:42:00,0.86375,0.86375,0.8635,0.8636,464999999.0
2009-06-02 16:43:00,0.86355,0.86365,0.8635,0.8635,494400001.0
2009-06-02 16:44:00,0.8635,0.8636,0.8633,0.8633,436000001.0
2009-06-02 16:45:00,0.8632,0.8633,0.8631,0.8632,594900002.0
2009-06-02 16:46:00,0.8632,0.8633,0.86295,0.86295,721999999.0
2009-06-02 16:47:00,0.86295,0.86355,0.86285,0.86355,381800004.0
2009-06-02 16:48:00,0.86355,0.8636,0.86345,0.86355,236200000.0
2009-06-02 16:49:00,0.86355,0.86365,0.8633,0.86335,394000000.0
2009-06-02 16:50:00,0.86335,0.86345,0.8632,0.8632,336800001.0
2009-06-02 16:51:00,0.8632,0.8634,0.8631,0.8631,440000000.0
2009-06-02 16:52:00,0.8631,0.8632,0.8629,0.8631,348800000.0
2009-06-02 16:53:00,0.86305,0.8633,0.86295,0.863,417000000.0
2009-06-02 16:54:00,0.863,0.8632,0.86275,0.86275,219800000.0
2009-06-02 16:55:00,0.86275,0.86315,0.86265,0.863,289400000.0
2009-06-02 16:56:00,0.863,0.8631,0.8629,0.863,568600000.0
2009-06-02 16:57:00,0.863,0.8632,0.8629,0.86315,391600000.0
2009-06-02 16:58:00,0.86305,0.86335,0.86305,0.86335,746000002.0
2009-06-02 16:59:00,0.86335,0.8634,0.8632,0.86335,672600000.0
2009-06-02 17:00:00,0.8633,0.8634,0.8632,0.86325,791199998.0
2009-06-02 17:01:00,0.8633,0.86355,0.8633,0.8635,389599999.0
2009-06-02 17:02:00,0.8635,0.86355,0.86335,0.8634,356800000.0
2009-06-02 17:03:00,0.8634,0.86355,0.86325,0.86355,389600004.0
2009-06-02 17:04:00,0.8635,0.8636,0.8634,0.8635,460200000.0
2009-06-02 17:05:00,0.8634,0.8635,0.8634,0.8635,614700000.0
2009-06-02 17:06:00,0.8635,0.8635,0.86335,0.8634,744700000.0
2009-06-02 17:07:00,0.8634,0.8634,0.8633,0.8633,807799999.0
2009-06-02 17:08:00,0.86335,0.8634,0.86325,0.8634,617599999.0
2009-06-02 17:09:00,0.8634,0.8634,0.86325,0.8633,1101199997.0
2009-06-02 17:10:00,0.8633,0.86335,0.8631,0.86315,1306600000.0
2009-06-02 17:11:00,0.86315,0.86325,0.86295,0.8631,1156200007.0
2009-06-02 17:12:00,0.8631,0.8631,0.86295,0.86305,261066010.0
2009-06-02 17:13:00,0.86305,0.8631,0.86295,0.86295,869000007.0
2009-06-02 17:14:00,0.86295,0.8632,0.86295,0.8632,518200000.0
2009-06-02 17:15:00,0.86315,0.86335,0.8631,0.86325,529200000.0
2009-06-02 17:16:00,0.8633,0.86335,0.8631,0.8633,304600000.0
2009-06-02 17:17:00,0.86325,0.8633,0.86295,0.86305,360600001.0
2009-06-02 17:18:00,0.863,0.8632,0.86295,0.86315,419000000.0
2009-06-02 17:19:00,0.86315,0.86345,0.8631,0.86335,757200002.0
2009-06-02 17:20:00,0.86335,0.86335,0.863,0.86305,487600000.0
2009-06-02 17:21:00,0.86305,0.86335,0.86305,0.86325,443200000.0
2009-06-02 17:22:00,0.8633,0.86345,0.8632,0.8634,571600000.0
2009-06-02 17:23:00,0.8634,0.8636,0.86335,0.86345,537200000.0
2009-06-02 17:24:00,0.8635,0.8635,0.86325,0.8633,548000000.0
2009-06-02 17:25:00,0.8633,0.8636,0.86325,0.8636,274000000.0
2009-06-02 17:26:00,0.8636,0.8639,0.86335,0.8638,425600002.0
2009-06-02 17:27:00,0.8638,0.8639,0.8638,0.8639,216599999.0
2009-06-02 17:28:00,0.8639,0.864,0.86385,0.86385,486800001.0
2009-06-02 17:29:00,0.86385,0.864,0.8638,0.8639,358200000.0
2009-06-02 17:30:00,0.8639,0.86405,0.86385,0.86405,326800000.0
2009-06-02 17:31:00,0.864,0.86415,0.86395,0.864,200600000.0
2009-06-02 17:32:00,0.864,0.86405,0.86385,0.8639,271400000.0
2009-06-02 17:33:00,0.8639,0.8642,0.8638,0.864,283300000.0
2009-06-02 17:34:00,0.864,0.86425,0.864,0.86425,348200000.0
2009-06-02 17:35:00,0.86425,0.86435,0.86405,0.86415,240200000.0
2009-06-02 17:36:00,0.86415,0.8643,0.86415,0.8642,254200000.0
2009-06-02 17:37:00,0.86415,0.86425,0.86415,0.8642,336400000.0
2009-06-02 17:38:00,0.8642,0.8644,0.8642,0.8644,41600000.0
2009-06-02 17:39:00,0.86435,0.8644,0.8642,0.8642,263600000.0
2009-06-02 17:40:00,0.8642,0.86425,0.8641,0.8642,390000000.0
2009-06-02 17:41:00,0.8642,0.8643,0.864,0.8643,269000000.0
2009-06-02 17:42:00,0.8643,0.8644,0.86425,0.86425,122200000.0
2009-06-02 17:43:00,0.86425,0.8643,0.86425,0.86425,84800000.0
2009-06-02 17:44:00,0.86425,0.8643,0.8642,0.8642,61200000.0
2009-06-02 17:45:00,0.8642,0.8643,0.86415,0.8642,116000000.0
2009-06-02 17:46:00,0.8642,0.86435,0.86415,0.86425,134400000.0
2009-06-02 17:47:00,0.8643,0.8644,0.86425,0.8643,122000000.0
2009-06-02 17:48:00,0.8643,0.86445,0.86425,0.8644,321000000.0
2009-06-02 17:49:00,0.86445,0.8645,0.86435,0.86445,148600000.0
2009-06-02 17:50:00,0.86445,0.8645,0.8644,0.86445,252800000.0
2009-06-02 17:51:00,0.86445,0.86455,0.86445,0.8645,119000000.0
2009-06-02 17:52:00,0.8645,0.8647,0.8645,0.8646,149200000.0
2009-06-02 17:53:00,0.8646,0.86465,0.8643,0.86435,504200000.0
2009-06-02 17:54:00,0.86435,0.86455,0.8642,0.86425,512000001.0
2009-06-02 17:55:00,0.86425,0.86435,0.86415,0.86435,434600000.0
2009-06-02 17:56:00,0.8644,0.8644,0.8642,0.86435,196600000.0
2009-06-02 17:57:00,0.86435,0.8644,0.8641,0.8641,168000000.0
2009-06-02 17:58:00,0.86415,0.86415,0.86395,0.864,352600000.0
2009-06-02 17:59:00,0.864,0.86415,0.86395,0.8641,565000000.0
2009-06-02 18:00:00,0.8641,0.8641,0.86395,0.864,438000001.0
2009-06-02 18:01:00,0.8641,0.8641,0.86395,0.86405,67000001.0
2009-06-02 18:02:00,0.8641,0.86415,0.864,0.86405,138200000.0
2009-06-02 18:03:00,0.8641,0.86445,0.8641,0.86425,280000000.0
2009-06-02 18:04:00,0.8644,0.8647,0.8644,0.8646,348800000.0
2009-06-02 18:05:00,0.86465,0.8647,0.8644,0.86445,145800000.0
2009-06-02 18:06:00,0.86445,0.8645,0.86425,0.86445,247600000.0
2009-06-02 18:07:00,0.8644,0.8644,0.8642,0.8642,331599999.0
2009-06-02 18:08:00,0.8643,0.8645,0.8642,0.86425,478000000.0
2009-06-02 18:09:00,0.86425,0.86445,0.8642,0.8644,414800000.0
2009-06-02 18:10:00,0.8643,0.86435,0.8642,0.8642,361800000.0
2009-06-02 18:11:00,0.8642,0.8642,0.864,0.8641,117000000.0
2009-06-02 18:12:00,0.8641,0.86415,0.8634,0.8637,122300000.0
2009-06-02 18:13:00,0.8637,0.8638,0.8636,0.86365,197200000.0
2009-06-02 18:14:00,0.8637,0.86385,0.86355,0.8636,147800000.0
2009-06-02 18:15:00,0.8636,0.8636,0.86295,0.86315,240600000.0
2009-06-02 18:16:00,0.86315,0.8633,0.86255,0.86255,235000000.0
2009-06-02 18:17:00,0.86255,0.86305,0.86255,0.863,247000000.0
2009-06-02 18:18:00,0.86305,0.8633,0.86305,0.86305,208400000.0
2009-06-02 18:19:00,0.86305,0.8634,0.86305,0.86315,263000000.0
2009-06-02 18:20:00,0.86315,0.8634,0.8629,0.8629,232600000.0
2009-06-02 18:21:00,0.8629,0.863,0.86275,0.86285,205000000.0
2009-06-02 18:22:00,0.86285,0.8631,0.8628,0.86285,402800000.0
2009-06-02 18:23:00,0.86295,0.8631,0.86275,0.8631,271200000.0
2009-06-02 18:24:00,0.8631,0.86325,0.863,0.863,170000000.0
2009-06-02 18:25:00,0.863,0.8632,0.86295,0.86305,218000000.0
2009-06-02 18:26:00,0.86305,0.8632,0.86295,0.8631,297200000.0
2009-06-02 18:27:00,0.8631,0.8632,0.8629,0.86305,291400000.0
2009-06-02 18:28:00,0.8631,0.86325,0.863,0.863,448600000.0
2009-06-02 18:29:00,0.863,0.86315,0.8629,0.8631,494600000.0
2009-06-02 18:30:00,0.8631,0.86325,0.863,0.863,279000000.0
2009-06-02 18:31:00,0.863,0.86305,0.86285,0.86305,270400000.0
2009-06-02 18:32:00,0.86305,0.8631,0.8629,0.8631,303000000.0
2009-06-02 18:33:00,0.8631,0.86315,0.863,0.863,290000000.0
2009-06-02 18:34:00,0.863,0.86305,0.8628,0.86295,470000000.0
2009-06-02 18:35:00,0.86295,0.863,0.8628,0.86295,212200000.0
2009-06-02 18:36:00,0.86295,0.863,0.8626,0.8626,215800000.0
2009-06-02 18:37:00,0.8626,0.8628,0.8626,0.8628,232200000.0
2009-06-02 18:38:00,0.8628,0.86285,0.86225,0.86255,368400000.0
2009-06-02 18:39:00,0.8626,0.86285,0.86255,0.86285,224600000.0
2009-06-02 18:40:00,0.8629,0.86305,0.8628,0.86285,459066010.0
2009-06-02 18:41:00,0.86285,0.8629,0.8628,0.8629,171200000.0
2009-06-02 18:42:00,0.8629,0.86295,0.8628,0.86285,215400000.0
2009-06-02 18:43:00,0.86285,0.8629,0.86265,0.8627,126800000.0
2009-06-02 18:44:00,0.8627,0.8628,0.8626,0.8626,198200000.0
2009-06-02 18:45:00,0.8626,0.86275,0.8626,0.8627,182000000.0
2009-06-02 18:46:00,0.8627,0.863,0.8627,0.86285,186400000.0
2009-06-02 18:47:00,0.86285,0.863,0.86285,0.8629,124800000.0
2009-06-02 18:48:00,0.8629,0.86295,0.86285,0.8629,80400000.0
2009-06-02 18:49:00,0.8629,0.863,0.8628,0.8628,169800000.0
2009-06-02 18:50:00,0.8628,0.86285,0.8626,0.86265,86400000.0
2009-06-02 18:51:00,0.86265,0.86265,0.8625,0.86255,166800000.0
2009-06-02 18:52:00,0.86255,0.86265,0.86255,0.8626,216000000.0
2009-06-02 18:53:00,0.8626,0.8627,0.86255,0.8627,119200000.0
2009-06-02 18:54:00,0.86275,0.86285,0.8625,0.86255,192200000.0
2009-06-02 18:55:00,0.8626,0.8626,0.8625,0.86255,217400000.0
2009-06-02 18:56:00,0.8626,0.8626,0.8625,0.8626,176800000.0
2009-06-02 18:57:00,0.8626,0.8626,0.8625,0.8625,140800000.0
2009-06-02 18:58:00,0.8625,0.86265,0.86245,0.8625,149800000.0
2009-06-02 18:59:00,0.86245,0.86265,0.86245,0.8625,304400000.0
2009-06-02 19:00:00,0.8625,0.8625,0.86245,0.8625,236600000.0
2009-06-02 19:01:00,0.8625,0.86265,0.8625,0.8626,82000000.0
2009-06-02 19:02:00,0.8626,0.86275,0.86255,0.86265,71800000.0
2009-06-02 19:03:00,0.86265,0.86285,0.86255,0.86255,96800000.0
2009-06-02 19:04:00,0.86255,0.8626,0.8625,0.8625,45200000.0
2009-06-02 19:05:00,0.8625,0.86255,0.8625,0.86255,35400000.0
2009-06-02 19:06:00,0.86255,0.86255,0.8625,0.8625,49800000.0
2009-06-02 19:07:00,0.8625,0.86265,0.86245,0.8626,160000000.0
2009-06-02 19:08:00,0.8626,0.86265,0.8626,0.86265,24800000.0
2009-06-02 19:09:00,0.8626,0.86265,0.8625,0.86265,228366010.0
2009-06-02 19:10:00,0.86265,0.8627,0.86265,0.8627,28000000.0
2009-06-02 19:11:00,0.86265,0.86275,0.86265,0.8627,152800000.0
2009-06-02 19:12:00,0.8627,0.8628,0.8627,0.8627,167200000.0
2009-06-02 19:13:00,0.8627,0.8628,0.86265,0.8628,180600000.0
2009-06-02 19:14:00,0.8628,0.86285,0.8627,0.86285,103200000.0
2009-06-02 19:15:00,0.86285,0.86305,0.8628,0.86295,191600000.0
2009-06-02 19:16:00,0.86295,0.8631,0.8629,0.8631,199000000.0
2009-06-02 19:17:00,0.8631,0.8632,0.86285,0.8629,114366010.0
2009-06-02 19:18:00,0.8629,0.863,0.86275,0.86285,124800000.0
2009-06-02 19:19:00,0.8629,0.863,0.86275,0.86275,206000000.0
2009-06-02 19:20:00,0.86275,0.86275,0.8625,0.8627,291400000.0
2009-06-02 19:21:00,0.8627,0.86285,0.8626,0.86265,243600000.0
2009-06-02 19:22:00,0.8626,0.86275,0.8625,0.86255,92400000.0
2009-06-02 19:23:00,0.86255,0.86255,0.86245,0.8625,152000000.0
2009-06-02 19:24:00,0.8625,0.8625,0.862,0.8621,330000000.0
2009-06-02 19:25:00,0.8621,0.8621,0.86205,0.86205,39400000.0
2009-06-02 19:26:00,0.86205,0.8625,0.862,0.8625,238200000.0
2009-06-02 19:27:00,0.8624,0.86255,0.8623,0.8624,255200000.0
2009-06-02 19:28:00,0.86245,0.8629,0.86245,0.8629,248600000.0
2009-06-02 19:29:00,0.8629,0.8632,0.86285,0.86305,294800000.0
2009-06-02 19:30:00,0.86305,0.8632,0.86295,0.8631,297000000.0
2009-06-02 19:31:00,0.8631,0.86315,0.86305,0.8631,219800000.0
2009-06-02 19:32:00,0.86305,0.86325,0.86295,0.863,252933005.0
2009-06-02 19:33:00,0.86295,0.8631,0.8628,0.863,49600000.0
2009-06-02 19:34:00,0.863,0.86315,0.863,0.86315,44200000.0
2009-06-02 19:35:00,0.86305,0.8634,0.86305,0.86335,118400000.0
2009-06-02 19:36:00,0.8634,0.86345,0.8633,0.8633,184800000.0
2009-06-02 19:37:00,0.86335,0.86335,0.86295,0.863,290800000.0
2009-06-02 19:38:00,0.863,0.863,0.8628,0.86295,150800000.0
2009-06-02 19:39:00,0.86295,0.863,0.86295,0.863,63000000.0
2009-06-02 19:40:00,0.863,0.863,0.8628,0.86295,237400000.0
2009-06-02 19:41:00,0.86295,0.8631,0.86285,0.863,228000000.0
2009-06-02 19:42:00,0.86305,0.86325,0.86305,0.86315,191200000.0
2009-06-02 19:43:00,0.86315,0.86325,0.86305,0.8632,116200000.0
2009-06-02 19:44:00,0.8632,0.86325,0.863,0.863,198000000.0
2009-06-02 19:45:00,0.863,0.86305,0.86275,0.8629,244200000.0
2009-06-02 19:46:00,0.8629,0.863,0.86265,0.86275,199200000.0
2009-06-02 19:47:00,0.86275,0.86305,0.8627,0.86275,115400000.0
2009-06-02 19:48:00,0.86275,0.86285,0.86275,0.86275,73600000.0
2009-06-02 19:49:00,0.86275,0.86285,0.8626,0.8628,209400000.0
2009-06-02 19:50:00,0.8628,0.86285,0.86275,0.86285,129600000.0
2009-06-02 19:51:00,0.86285,0.86285,0.8628,0.8628,143000000.0
2009-06-02 19:52:00,0.8628,0.86285,0.8628,0.8628,123200000.0
2009-06-02 19:53:00,0.8628,0.8628,0.8626,0.8626,99400000.0
2009-06-02 19:54:00,0.86265,0.86265,0.86255,0.8626,89200000.0
2009-06-02 19:55:00,0.8626,0.8628,0.86245,0.86275,324400000.0
2009-06-02 19:56:00,0.86275,0.86285,0.86275,0.86285,153000000.0
2009-06-02 19:57:00,0.8628,0.86285,0.8628,0.8628,89000000.0
2009-06-02 19:58:00,0.86275,0.8629,0.8627,0.8628,220200000.0
2009-06-02 19:59:00,0.86285,0.86325,0.8628,0.8632,315200000.0
2009-06-02 20:00:00,0.8632,0.8632,0.863,0.8631,244200000.0
2009-06-02 20:01:00,0.86305,0.86315,0.86285,0.86285,314199999.0
2009-06-02 20:02:00,0.86285,0.8631,0.86285,0.86295,297400000.0
2009-06-02 20:03:00,0.8629,0.863,0.86285,0.86295,273400000.0
2009-06-02 20:04:00,0.86295,0.86305,0.8629,0.863,396800000.0
2009-06-02 20:05:00,0.863,0.86315,0.86295,0.86305,160000000.0
2009-06-02 20:06:00,0.86305,0.8631,0.863,0.86305,208600000.0
2009-06-02 20:07:00,0.86305,0.86315,0.86305,0.86315,138800000.0
2009-06-02 20:08:00,0.86315,0.86325,0.86315,0.86325,102600000.0
2009-06-02 20:09:00,0.86325,0.86335,0.86325,0.86325,196800000.0
2009-06-02 20:10:00,0.86325,0.86325,0.86315,0.86315,72000000.0
2009-06-02 20:11:00,0.86315,0.8633,0.86315,0.8632,122200000.0
2009-06-02 20:12:00,0.8632,0.86335,0.8631,0.8633,126700000.0
2009-06-02 20:13:00,0.86335,0.86345,0.86335,0.86335,55200000.0
2009-06-02 20:14:00,0.86335,0.86335,0.86325,0.8633,100800000.0
2009-06-02 20:15:00,0.8633,0.86345,0.86325,0.86335,179000000.0
2009-06-02 20:16:00,0.86335,0.8634,0.86315,0.8632,138400000.0
2009-06-02 20:17:00,0.86315,0.8632,0.8631,0.86315,66800000.0
2009-06-02 20:18:00,0.86315,0.86325,0.8631,0.86325,73800000.0
2009-06-02 20:19:00,0.86325,0.86325,0.8631,0.86325,96000000.0
2009-06-02 20:20:00,0.86325,0.86335,0.8632,0.8633,144200000.0
2009-06-02 20:21:00,0.8633,0.86355,0.8633,0.8635,101800000.0
2009-06-02 20:22:00,0.86355,0.86375,0.86345,0.8636,137200000.0
2009-06-02 20:23:00,0.86365,0.86385,0.8636,0.86365,227000000.0
2009-06-02 20:24:00,0.8637,0.86375,0.86355,0.86365,207600000.0
2009-06-02 20:25:00,0.86365,0.8637,0.86355,0.86365,60800000.0
2009-06-02 20:26:00,0.86365,0.86385,0.86365,0.86375,272200000.0
2009-06-02 20:27:00,0.86375,0.86375,0.8636,0.8636,211000000.0
2009-06-02 20:28:00,0.86365,0.86365,0.86355,0.86355,211800000.0
2009-06-02 20:29:00,0.86355,0.86355,0.8634,0.8635,206000000.0
2009-06-02 20:30:00,0.8635,0.86355,0.86345,0.86345,203200000.0
2009-06-02 20:31:00,0.86345,0.8635,0.8633,0.8634,234800000.0
2009-06-02 20:32:00,0.8634,0.8636,0.8634,0.8636,221600000.0
2009-06-02 20:33:00,0.8636,0.8637,0.8636,0.8637,66600000.0
2009-06-02 20:34:00,0.86365,0.8637,0.86365,0.8637,20400000.0
2009-06-02 20:35:00,0.8637,0.86375,0.8634,0.86345,85600000.0
2009-06-02 20:36:00,0.86345,0.8635,0.86335,0.8635,298200000.0
2009-06-02 20:37:00,0.8635,0.86405,0.8635,0.864,273600000.0
2009-06-02 20:38:00,0.864,0.86415,0.86395,0.86405,240400000.0
2009-06-02 20:39:00,0.86405,0.86405,0.8639,0.8639,185600000.0
2009-06-02 20:40:00,0.8639,0.86395,0.86385,0.8639,112800000.0
2009-06-02 20:41:00,0.8639,0.86405,0.86375,0.864,261600000.0
2009-06-02 20:42:00,0.864,0.86405,0.86395,0.86395,572400000.0
2009-06-02 20:43:00,0.864,0.864,0.86385,0.8639,255200000.0
2009-06-02 20:44:00,0.8639,0.864,0.86385,0.86395,236400000.0
2009-06-02 20:45:00,0.8639,0.864,0.86385,0.86395,185000000.0
2009-06-02 20:46:00,0.86395,0.86405,0.8639,0.86405,189200000.0
2009-06-02 20:47:00,0.86405,0.8641,0.86385,0.86385,238800000.0
2009-06-02 20:48:00,0.86385,0.86395,0.8636,0.8636,152200000.0
2009-06-02 20:49:00,0.8636,0.8637,0.86345,0.8636,359800000.0
2009-06-02 20:50:00,0.86365,0.8638,0.86355,0.86365,421600000.0
2009-06-02 20:51:00,0.86365,0.8638,0.86365,0.8637,244200000.0
2009-06-02 20:52:00,0.86365,0.8637,0.86355,0.86365,228400000.0
2009-06-02 20:53:00,0.86365,0.86375,0.86365,0.8637,115200000.0
2009-06-02 20:54:00,0.8638,0.8638,0.8635,0.86355,369600000.0
2009-06-02 20:55:00,0.86355,0.8637,0.8635,0.86365,335800000.0
2009-06-02 20:56:00,0.86355,0.86385,0.8635,0.8638,194500000.0
2009-06-02 20:57:00,0.86385,0.86385,0.86375,0.8638,106000000.0
2009-06-02 20:58:00,0.8638,0.86385,0.8637,0.86375,320200000.0
2009-06-02 20:59:00,0.8637,0.8639,0.8636,0.86385,301000000.0
2009-06-02 21:00:00,0.86385,0.8639,0.86375,0.86375,116400000.0
2009-06-02 21:01:00,0.86365,0.86375,0.86355,0.86365,270400000.0
2009-06-02 21:02:00,0.8637,0.8637,0.8636,0.8636,238200000.0
2009-06-02 21:03:00,0.86355,0.86365,0.86355,0.86365,145800000.0
2009-06-02 21:04:00,0.8636,0.86365,0.86355,0.8636,48000000.0
2009-06-02 21:05:00,0.86365,0.8638,0.8636,0.86375,110800000.0
2009-06-02 21:06:00,0.8638,0.86385,0.86365,0.8638,89000000.0
2009-06-02 21:07:00,0.8638,0.86385,0.86365,0.86375,260600000.0
2009-06-02 21:08:00,0.86375,0.86385,0.86365,0.8638,126200000.0
2009-06-02 21:09:00,0.86375,0.86385,0.8637,0.8638,128200000.0
2009-06-02 21:10:00,0.86375,0.8638,0.8637,0.86375,37800000.0
2009-06-02 21:11:00,0.8637,0.86385,0.8637,0.8638,110400000.0
2009-06-02 21:12:00,0.8638,0.86385,0.86375,0.8638,67600000.0
2009-06-02 21:13:00,0.8638,0.86385,0.86375,0.86385,43800000.0
2009-06-02 21:14:00,0.8638,0.86385,0.8638,0.86385,35600000.0
2009-06-02 21:15:00,0.86385,0.86385,0.8637,0.86375,281800000.0
2009-06-02 21:16:00,0.86375,0.8639,0.86375,0.8638,109200000.0
2009-06-02 21:17:00,0.8637,0.8639,0.8636,0.8636,270000000.0
2009-06-02 21:18:00,0.8636,0.8637,0.86355,0.8636,216600000.0
2009-06-02 21:19:00,0.86355,0.8636,0.8634,0.8634,150000000.0
2009-06-02 21:20:00,0.8634,0.86355,0.86335,0.8634,305000000.0
2009-06-02 21:21:00,0.86335,0.86345,0.8633,0.8634,110400000.0
2009-06-02 21:22:00,0.8634,0.86345,0.8633,0.86335,172000000.0
2009-06-02 21:23:00,0.86335,0.8634,0.86335,0.8634,155400000.0
2009-06-02 21:24:00,0.86335,0.86335,0.86325,0.86325,31200000.0
2009-06-02 21:25:00,0.86325,0.86345,0.86325,0.8633,109600000.0
2009-06-02 21:26:00,0.8633,0.8633,0.8633,0.8633,57400000.0
2009-06-02 21:27:00,0.8633,0.8633,0.8633,0.8633,46000000.0
2009-06-02 21:28:00,0.8633,0.8634,0.8633,0.8633,66800000.0
2009-06-02 21:29:00,0.8633,0.8634,0.8633,0.8633,154400000.0
2009-06-02 21:30:00,0.8633,0.8634,0.8633,0.8634,71400000.0
2009-06-02 21:31:00,0.8634,0.8634,0.8632,0.8632,131600000.0
2009-06-02 21:32:00,0.8632,0.8633,0.8632,0.8632,38400000.0
2009-06-02 21:33:00,0.8632,0.86325,0.8632,0.8632,41600000.0
2009-06-02 21:34:00,0.8632,0.8632,0.863,0.863,79000000.0
2009-06-02 21:35:00,0.86305,0.86335,0.86305,0.8632,74800000.0
2009-06-02 21:36:00,0.8632,0.86335,0.8632,0.8633,69200000.0
2009-06-02 21:37:00,0.8633,0.86335,0.86315,0.86315,82000000.0
2009-06-02 21:38:00,0.86315,0.8632,0.86315,0.86315,32000000.0
2009-06-02 21:39:00,0.86315,0.8634,0.86315,0.86335,143400000.0
2009-06-02 21:40:00,0.8634,0.86355,0.86335,0.86335,240600000.0
2009-06-02 21:41:00,0.86335,0.86345,0.86325,0.86325,133200000.0
2009-06-02 21:42:00,0.86325,0.8633,0.86325,0.86325,129400000.0
2009-06-02 21:43:00,0.86325,0.8633,0.86325,0.86325,69600000.0
2009-06-02 21:44:00,0.8633,0.8633,0.86325,0.8633,73800000.0
2009-06-02 21:45:00,0.8633,0.8633,0.86295,0.8631,212400000.0
2009-06-02 21:46:00,0.86315,0.86315,0.86295,0.86305,93200000.0
2009-06-02 21:47:00,0.86305,0.8631,0.8628,0.863,299666010.0
2009-06-02 21:48:00,0.863,0.86305,0.8629,0.86305,346766010.0
2009-06-02 21:49:00,0.863,0.8631,0.86295,0.8631,209000000.0
2009-06-02 21:50:00,0.86315,0.8633,0.86305,0.86325,689599998.0
2009-06-02 21:51:00,0.8632,0.8634,0.86315,0.86335,710400001.0
2009-06-02 21:52:00,0.86335,0.86335,0.86315,0.86315,378400000.0
2009-06-02 21:53:00,0.8632,0.86325,0.86315,0.8632,112600002.0
2009-06-02 21:54:00,0.8632,0.86325,0.86315,0.8632,128200000.0
2009-06-02 21:55:00,0.86315,0.8632,0.8631,0.86315,105200000.0
2009-06-02 21:56:00,0.8632,0.8632,0.8631,0.8631,335200001.0
2009-06-02 21:57:00,0.8631,0.86325,0.8631,0.8632,122400000.0
2009-06-02 21:58:00,0.86325,0.86325,0.8631,0.8632,267200000.0
2009-06-02 21:59:00,0.8632,0.8632,0.8631,0.86315,84200000.0
2009-06-02 22:00:00,0.8631,0.8632,0.86295,0.86295,171200000.0
2009-06-02 22:01:00,0.863,0.86305,0.86295,0.86295,129200000.0
2009-06-02 22:02:00,0.8629,0.8629,0.8629,0.8629,16400000.0
2009-06-02 22:03:00,0.8629,0.86295,0.8629,0.8629,41800000.0
2009-06-02 22:04:00,0.86295,0.863,0.8629,0.863,136800000.0
2009-06-02 22:05:00,0.8629,0.8629,0.8629,0.8629,19400000.0
2009-06-02 22:06:00,0.8629,0.86295,0.86285,0.8629,88800000.0
2009-06-02 22:07:00,0.8629,0.8629,0.8629,0.8629,57000000.0
2009-06-02 22:08:00,0.8629,0.86295,0.86285,0.86285,157200000.0
2009-06-02 22:09:00,0.8629,0.86295,0.86285,0.8629,29600000.0
2009-06-02 22:10:00,0.86295,0.86295,0.86285,0.86285,34200000.0
2009-06-02 22:11:00,0.86285,0.86285,0.86275,0.86275,183000006.0
2009-06-02 22:12:00,0.8628,0.8628,0.86265,0.8627,51000001.0
2009-06-02 22:13:00,0.8627,0.86275,0.86265,0.8627,186199997.0
2009-06-02 22:14:00,0.8627,0.86275,0.86265,0.86275,202600000.0
2009-06-02 22:15:00,0.8628,0.863,0.86275,0.86285,89400000.0
2009-06-02 22:16:00,0.8628,0.8629,0.8628,0.86285,27800000.0
2009-06-02 22:17:00,0.86285,0.8629,0.8628,0.8628,35000000.0
2009-06-02 22:18:00,0.8628,0.86285,0.8628,0.86285,74200000.0
2009-06-02 22:19:00,0.8629,0.8629,0.8628,0.8628,11000000.0
2009-06-02 22:20:00,0.8628,0.8628,0.8628,0.8628,3600000.0
2009-06-02 22:21:00,0.8628,0.8628,0.8628,0.8628,12600000.0
2009-06-02 22:22:00,0.8628,0.86285,0.8628,0.86285,16600000.0
2009-06-02 22:23:00,0.86285,0.86285,0.86285,0.86285,6000000.0
2009-06-02 22:24:00,0.8628,0.86285,0.8628,0.8628,17600000.0
2009-06-02 22:25:00,0.8628,0.8628,0.8628,0.8628,18000000.0
2009-06-02 22:26:00,0.8628,0.8628,0.86275,0.86275,2000000.0
2009-06-02 22:27:00,0.86275,0.86275,0.86275,0.86275,3000000.0
2009-06-02 22:28:00,0.86275,0.8628,0.86275,0.86275,8000000.0
2009-06-02 22:29:00,0.86275,0.86275,0.8627,0.86275,31600000.0
2009-06-02 22:30:00,0.86275,0.8631,0.86275,0.86295,69400000.0
2009-06-02 22:31:00,0.8629,0.86295,0.86285,0.86285,36400000.0
2009-06-02 22:32:00,0.86285,0.86285,0.8627,0.86275,94400000.0
2009-06-02 22:33:00,0.86275,0.8628,0.8627,0.8628,43000000.0
2009-06-02 22:34:00,0.86285,0.86285,0.8627,0.86275,83600000.0
2009-06-02 22:35:00,0.86275,0.8628,0.86275,0.8628,31400000.0
2009-06-02 22:36:00,0.8628,0.8628,0.86275,0.86275,20200000.0
2009-06-02 22:37:00,0.8628,0.8628,0.8628,0.8628,33400000.0
2009-06-02 22:38:00,0.8628,0.8631,0.8628,0.8631,64200000.0
2009-06-02 22:39:00,0.86315,0.86315,0.86305,0.8631,21200000.0
2009-06-02 22:40:00,0.86305,0.86315,0.863,0.8631,74400000.0
2009-06-02 22:41:00,0.86305,0.8631,0.86285,0.863,105200000.0
2009-06-02 22:42:00,0.863,0.86315,0.86295,0.8631,158000000.0
2009-06-02 22:43:00,0.8631,0.86315,0.8629,0.8629,42200000.0
2009-06-02 22:44:00,0.8629,0.8629,0.8628,0.86285,16800000.0
2009-06-02 22:45:00,0.86285,0.86285,0.8628,0.8628,43800000.0
2009-06-02 22:46:00,0.8628,0.8628,0.86275,0.8628,43600000.0
2009-06-02 22:47:00,0.8628,0.8628,0.8628,0.8628,2400000.0
2009-06-02 22:48:00,0.8628,0.8628,0.8627,0.8628,114400000.0
2009-06-02 22:49:00,0.8628,0.8628,0.86275,0.8628,7000000.0
2009-06-02 22:50:00,0.8627,0.8628,0.8627,0.86275,32400000.0
2009-06-02 22:51:00,0.86275,0.8628,0.86275,0.8628,19400000.0
2009-06-02 22:52:00,0.8628,0.8628,0.86275,0.86275,11000000.0
2009-06-02 22:53:00,0.86275,0.86275,0.8626,0.8626,68400000.0
2009-06-02 22:54:00,0.86255,0.86275,0.86255,0.8627,168800000.0
2009-06-02 22:55:00,0.8627,0.86275,0.86265,0.8627,33200000.0
2009-06-02 22:56:00,0.86275,0.86275,0.86275,0.86275,1000000.0
2009-06-02 22:57:00,0.8627,0.8627,0.86265,0.8627,48600000.0
2009-06-02 22:58:00,0.8627,0.8627,0.86265,0.8627,100800000.0
2009-06-02 22:59:00,0.8627,0.8627,0.86265,0.86265,66200000.0
2009-06-02 23:00:00,0.86265,0.86265,0.86235,0.8625,54000000.0
2009-06-02 23:01:00,0.86227,0.86259,0.86212,0.86236,80800000.0
2009-06-02 23:02:00,0.86245,0.8625,0.86245,0.8625,4800000.0
2009-06-02 23:03:00,0.86255,0.8626,0.86255,0.86255,15200000.0
2009-06-02 23:04:00,0.86255,0.8626,0.8625,0.8625,26400000.0
2009-06-02 23:05:00,0.8626,0.86265,0.8626,0.8626,14600000.0
2009-06-02 23:06:00,0.86255,0.86265,0.86255,0.86265,8400000.0
2009-06-02 23:07:00,0.86265,0.86265,0.86265,0.86265,1000000.0
2009-06-02 23:08:00,0.86265,0.863,0.86265,0.8628,13600000.0
2009-06-02 23:09:00,0.86285,0.86285,0.8627,0.8627,6800000.0
2009-06-02 23:10:00,0.8627,0.86305,0.8626,0.8627,21000000.0
2009-06-02 23:11:00,0.8627,0.86295,0.8627,0.8629,20600000.0
2009-06-02 23:12:00,0.86285,0.8629,0.86285,0.86285,12800000.0
2009-06-02 23:13:00,0.86285,0.86285,0.8627,0.86275,16400000.0
2009-06-02 23:14:00,0.86275,0.8628,0.86275,0.8628,8400000.0
2009-06-02 23:15:00,0.86275,0.86275,0.86275,0.86275,1600000.0
2009-06-02 23:16:00,0.86275,0.8628,0.86275,0.8628,3600000.0
2009-06-02 23:17:00,0.8628,0.8629,0.8627,0.8627,20000000.0
2009-06-02 23:18:00,0.8628,0.8628,0.8628,0.8628,1000000.0
2009-06-02 23:19:00,0.8628,0.8628,0.8628,0.8628,1000000.0
2009-06-02 23:20:00,0.8627,0.8627,0.86265,0.86265,3200000.0
2009-06-02 23:21:00,0.8627,0.8628,0.8627,0.86275,6200000.0
2009-06-02 23:22:00,0.86275,0.86275,0.86275,0.86275,1000000.0
2009-06-02 23:23:00,0.86275,0.86275,0.8627,0.86275,5400000.0
2009-06-02 23:24:00,0.8627,0.86285,0.8627,0.86285,11200000.0
2009-06-02 23:25:00,0.86285,0.86285,0.8627,0.8627,5000000.0
2009-06-02 23:26:00,0.8627,0.8627,0.8626,0.86265,12400000.0
2009-06-02 23:27:00,0.8627,0.86275,0.8627,0.8627,5000000.0
2009-06-02 23:28:00,0.86265,0.8627,0.86265,0.8627,4000000.0
2009-06-02 23:29:00,0.86265,0.8627,0.86265,0.8627,6200000.0
2009-06-02 23:30:00,0.8627,0.86275,0.86265,0.86265,16400000.0
2009-06-02 23:31:00,0.86275,0.86275,0.8627,0.8627,5600000.0
2009-06-02 23:32:00,0.86275,0.8628,0.8627,0.86275,20400000.0
2009-06-02 23:33:00,0.86275,0.86275,0.86275,0.86275,3200000.0
2009-06-02 23:34:00,0.86275,0.86275,0.8627,0.8627,6200000.0
2009-06-02 23:35:00,0.86265,0.86265,0.86265,0.86265,3000000.0
2009-06-02 23:36:00,0.86265,0.86275,0.86265,0.8627,10000000.0
2009-06-02 23:37:00,0.8627,0.8628,0.8627,0.8628,9200000.0
2009-06-02 23:38:00,0.86285,0.86285,0.86275,0.86275,11000000.0
2009-06-02 23:39:00,0.86275,0.86275,0.86275,0.86275,1000000.0
2009-06-02 23:40:00,0.86275,0.8629,0.86275,0.8628,14400000.0
2009-06-02 23:41:00,0.86285,0.86295,0.86285,0.86295,4000000.0
2009-06-02 23:42:00,0.86295,0.86295,0.86275,0.8628,18000000.0
2009-06-02 23:43:00,0.8628,0.8629,0.86275,0.86285,13400000.0
2009-06-02 23:44:00,0.8628,0.8629,0.8626,0.86265,33600000.0
2009-06-02 23:45:00,0.86265,0.86285,0.86265,0.86285,17200000.0
2009-06-02 23:46:00,0.8629,0.8629,0.8628,0.8628,6600000.0
2009-06-02 23:47:00,0.8628,0.8628,0.8627,0.86275,4600000.0
2009-06-02 23:48:00,0.86285,0.8629,0.86285,0.8629,3000000.0
2009-06-02 23:49:00,0.8629,0.8629,0.8629,0.8629,4000000.0
2009-06-02 23:50:00,0.8629,0.8629,0.8629,0.8629,2000000.0
2009-06-02 23:51:00,0.8629,0.86295,0.8629,0.86295,48800000.0
2009-06-02 23:52:00,0.86295,0.863,0.8629,0.8629,16600000.0
2009-06-02 23:53:00,0.8629,0.8629,0.86285,0.8629,9000000.0
2009-06-02 23:54:00,0.8629,0.8629,0.86285,0.86285,13200000.0
2009-06-02 23:55:00,0.86285,0.86285,0.86285,0.86285,3200000.0
2009-06-02 23:56:00,0.86285,0.86285,0.86275,0.86285,21200000.0
2009-06-02 23:57:00,0.86285,0.86285,0.8627,0.8628,27600000.0
2009-06-02 23:58:00,0.86265,0.86265,0.86265,0.86265,12600000.0
2009-06-02 23:59:00,0.8627,0.8627,0.8626,0.86265,11400000.0
2009-06-03 00:00:00,0.86265,0.8627,0.8626,0.8626,20200000.0
2009-06-03 00:01:00,0.8626,0.8627,0.8625,0.8626,34800000.0
2009-06-03 00:02:00,0.8626,0.8626,0.8626,0.8626,1600000.0
2009-06-03 00:03:00,0.8625,0.86255,0.8625,0.8625,8000000.0
2009-06-03 00:04:00,0.8626,0.8626,0.8626,0.8626,1000000.0
2009-06-03 00:05:00,0.86265,0.86265,0.86255,0.86255,16400000.0
2009-06-03 00:06:00,0.86265,0.8628,0.8626,0.8627,26600000.0
2009-06-03 00:07:00,0.8627,0.86275,0.8627,0.8627,6400000.0
2009-06-03 00:08:00,0.8627,0.8627,0.8627,0.8627,6400000.0
2009-06-03 00:09:00,0.8627,0.863,0.8627,0.8628,113400000.0
2009-06-03 00:10:00,0.86275,0.86295,0.86275,0.8629,18800000.0
2009-06-03 00:11:00,0.86285,0.86285,0.8628,0.8628,8000000.0
2009-06-03 00:12:00,0.86279,0.86279,0.86261,0.86271,127800000.0
2009-06-03 00:13:00,0.8628,0.8628,0.8628,0.8628,3600000.0
2009-06-03 00:14:00,0.8628,0.8628,0.8628,0.8628,7400000.0
2009-06-03 00:15:00,0.86275,0.86285,0.86275,0.86285,8800000.0
2009-06-03 00:16:00,0.86275,0.86285,0.86275,0.8628,14800000.0
2009-06-03 00:17:00,0.8628,0.86285,0.8628,0.86285,8000000.0
2009-06-03 00:18:00,0.86285,0.86285,0.86285,0.86285,2000000.0
2009-06-03 00:19:00,0.86285,0.86285,0.8627,0.8627,44800000.0
2009-06-03 00:20:00,0.86275,0.86275,0.86275,0.86275,3200000.0
2009-06-03 00:21:00,0.86275,0.86275,0.8627,0.8627,3200000.0
2009-06-03 00:22:00,0.8627,0.8627,0.8627,0.8627,3200000.0
2009-06-03 00:23:00,0.8627,0.8627,0.8627,0.8627,3200000.0
2009-06-03 00:24:00,0.8627,0.86282,0.86264,0.86278,155400000.0
2009-06-03 00:25:00,0.8627,0.86275,0.8626,0.8626,28800000.0
2009-06-03 00:26:00,0.8627,0.86285,0.8627,0.86275,16200000.0
2009-06-03 00:27:00,0.86275,0.86285,0.8627,0.86275,41600000.0
2009-06-03 00:28:00,0.86275,0.86275,0.8626,0.86265,92200000.0
2009-06-03 00:29:00,0.86265,0.8628,0.86265,0.8627,102800000.0
2009-06-03 00:30:00,0.8627,0.86275,0.8627,0.8627,25800000.0
2009-06-03 00:31:00,0.86275,0.86275,0.8627,0.8627,2600000.0
2009-06-03 00:32:00,0.86275,0.86285,0.86275,0.8628,8600000.0
2009-06-03 00:33:00,0.86285,0.86315,0.86275,0.86275,80600000.0
2009-06-03 00:34:00,0.86285,0.86315,0.86285,0.86315,25600000.0
2009-06-03 00:35:00,0.86295,0.86315,0.8628,0.8629,230000000.0
2009-06-03 00:36:00,0.86285,0.8632,0.8627,0.86315,430400000.0
2009-06-03 00:37:00,0.86315,0.8632,0.86275,0.86285,174800000.0
2009-06-03 00:38:00,0.8629,0.86305,0.8629,0.86295,25400000.0
2009-06-03 00:39:00,0.8629,0.8629,0.8629,0.8629,11200000.0
2009-06-03 00:40:00,0.86295,0.8631,0.86275,0.86295,92000000.0
2009-06-03 00:41:00,0.86305,0.86315,0.86295,0.863,185400000.0
2009-06-03 00:42:00,0.86295,0.8631,0.8629,0.863,57400000.0
2009-06-03 00:43:00,0.863,0.86315,0.86295,0.86295,62600000.0
2009-06-03 00:44:00,0.86285,0.86295,0.86285,0.8629,11200000.0
2009-06-03 00:45:00,0.8629,0.8629,0.8629,0.8629,8000000.0
2009-06-03 00:46:00,0.8629,0.8629,0.8629,0.8629,11200000.0
2009-06-03 00:47:00,0.8629,0.8629,0.86285,0.86285,17200000.0
2009-06-03 00:48:00,0.86275,0.86285,0.86265,0.86285,49200000.0
2009-06-03 00:49:00,0.8628,0.8628,0.86275,0.8628,4800000.0
2009-06-03 00:50:00,0.8629,0.8629,0.8629,0.8629,1600000.0
2009-06-03 00:51:00,0.86285,0.8629,0.86285,0.8629,8000000.0
2009-06-03 00:52:00,0.86305,0.8631,0.86285,0.86285,19600000.0
2009-06-03 00:53:00,0.8627,0.863,0.8627,0.8629,38200000.0
2009-06-03 00:54:00,0.8629,0.863,0.86275,0.8628,31800000.0
2009-06-03 00:55:00,0.86285,0.86285,0.8628,0.8628,24000000.0
2009-06-03 00:56:00,0.8628,0.8629,0.8628,0.8628,14400000.0
2009-06-03 00:57:00,0.86275,0.8628,0.86275,0.8628,5200000.0
2009-06-03 00:58:00,0.8628,0.86305,0.8628,0.863,29200000.0
2009-06-03 00:59:00,0.863,0.86305,0.86295,0.86295,9600000.0
2009-06-03 01:00:00,0.863,0.8632,0.863,0.8632,70800000.0
2009-06-03 01:01:00,0.86315,0.8632,0.86295,0.863,46000000.0
2009-06-03 01:02:00,0.86295,0.863,0.8628,0.863,65400000.0
2009-06-03 01:03:00,0.8629,0.8631,0.8629,0.8631,32800000.0
2009-06-03 01:04:00,0.8631,0.8631,0.86305,0.86305,3000000.0
2009-06-03 01:05:00,0.86305,0.8632,0.863,0.8631,49600000.0
2009-06-03 01:06:00,0.86305,0.8631,0.86305,0.8631,15400000.0
2009-06-03 01:07:00,0.86305,0.86305,0.86285,0.8629,56000000.0
2009-06-03 01:08:00,0.8629,0.86295,0.8629,0.86295,16200000.0
2009-06-03 01:09:00,0.86295,0.86295,0.8628,0.86285,82900000.0
2009-06-03 01:10:00,0.86285,0.863,0.8628,0.863,65800000.0
2009-06-03 01:11:00,0.86295,0.863,0.86295,0.863,2600000.0
2009-06-03 01:12:00,0.86295,0.863,0.86295,0.863,3200000.0
2009-06-03 01:13:00,0.86291,0.86293,0.86286,0.86291,31000000.0
2009-06-03 01:14:00,0.86305,0.86305,0.863,0.863,3200000.0
2009-06-03 01:15:00,0.86295,0.86305,0.86295,0.86305,14600000.0
2009-06-03 01:16:00,0.863,0.8631,0.863,0.86305,17200000.0
2009-06-03 01:17:00,0.86305,0.86305,0.86305,0.86305,1600000.0
2009-06-03 01:18:00,0.863,0.86305,0.863,0.86305,24800000.0
2009-06-03 01:19:00,0.8631,0.8631,0.8631,0.8631,6400000.0
2009-06-03 01:20:00,0.86305,0.86305,0.863,0.86305,4800000.0
2009-06-03 01:21:00,0.863,0.8631,0.863,0.86305,45600000.0
2009-06-03 01:22:00,0.8631,0.8631,0.863,0.863,15200000.0
2009-06-03 01:23:00,0.86305,0.8632,0.86295,0.86295,57000000.0
2009-06-03 01:24:00,0.86295,0.86325,0.86295,0.86315,53000000.0
2009-06-03 01:25:00,0.86315,0.86315,0.86315,0.86315,8400000.0
2009-06-03 01:26:00,0.86315,0.86315,0.86315,0.86315,6400000.0
2009-06-03 01:27:00,0.86315,0.8632,0.8631,0.8631,36200000.0
2009-06-03 01:28:00,0.8631,0.8632,0.86305,0.86315,43200000.0
2009-06-03 01:29:00,0.8631,0.8632,0.8631,0.8632,41600000.0
2009-06-03 01:30:00,0.8632,0.8632,0.86305,0.8631,15800000.0
2009-06-03 01:31:00,0.8629,0.86303,0.8629,0.86298,296600000.0
2009-06-03 01:32:00,0.86305,0.8631,0.86305,0.8631,33400000.0
2009-06-03 01:33:00,0.8632,0.8632,0.8631,0.86315,25600000.0
2009-06-03 01:34:00,0.8631,0.86315,0.86305,0.8631,27000000.0
2009-06-03 01:35:00,0.86305,0.8632,0.8629,0.8632,59200000.0
2009-06-03 01:36:00,0.8632,0.8632,0.863,0.8631,65200000.0
2009-06-03 01:37:00,0.8631,0.8632,0.86295,0.86295,47000000.0
2009-06-03 01:38:00,0.86295,0.86295,0.8628,0.86295,23600000.0
2009-06-03 01:39:00,0.86285,0.86305,0.8628,0.863,65600000.0
2009-06-03 01:40:00,0.8629,0.863,0.8629,0.86295,9600000.0
2009-06-03 01:41:00,0.863,0.86305,0.86295,0.86295,14400000.0
2009-06-03 01:42:00,0.863,0.86305,0.86295,0.86295,18400000.0
2009-06-03 01:43:00,0.86295,0.863,0.86295,0.86295,12400000.0
2009-06-03 01:44:00,0.86295,0.86295,0.8629,0.86295,28200000.0
2009-06-03 01:45:00,0.86295,0.86295,0.86285,0.8629,17400000.0
2009-06-03 01:46:00,0.8629,0.86315,0.8629,0.863,24000000.0
2009-06-03 01:47:00,0.86305,0.86305,0.86295,0.86295,11200000.0
2009-06-03 01:48:00,0.8631,0.86315,0.86295,0.8631,40000000.0
2009-06-03 01:49:00,0.8631,0.86325,0.86295,0.86315,62200000.0
2009-06-03 01:50:00,0.8632,0.86325,0.86295,0.86305,45200000.0
2009-06-03 01:51:00,0.86305,0.86305,0.86305,0.86305,1600000.0
2009-06-03 01:52:00,0.86305,0.86315,0.86305,0.86315,51400000.0
2009-06-03 01:53:00,0.8631,0.8631,0.8631,0.8631,6400000.0
2009-06-03 01:54:00,0.8631,0.8632,0.86305,0.8631,44000000.0
2009-06-03 01:55:00,0.86305,0.8631,0.863,0.86305,30200000.0
2009-06-03 01:56:00,0.86305,0.86305,0.86285,0.8629,122600000.0
2009-06-03 01:57:00,0.86295,0.86305,0.8629,0.86305,52000000.0
2009-06-03 01:58:00,0.86305,0.8631,0.8629,0.86295,70000000.0
2009-06-03 01:59:00,0.8629,0.86295,0.8629,0.86295,44600000.0
2009-06-03 02:00:00,0.86295,0.86305,0.86275,0.8629,163400000.0
2009-06-03 02:01:00,0.8629,0.86295,0.86285,0.8629,14200000.0
2009-06-03 02:02:00,0.8629,0.86305,0.86285,0.863,71600000.0
2009-06-03 02:03:00,0.863,0.863,0.86275,0.86285,79800000.0
2009-06-03 02:04:00,0.8628,0.863,0.86265,0.8627,59400000.0
2009-06-03 02:05:00,0.86265,0.8629,0.8626,0.8627,64800000.0
2009-06-03 02:06:00,0.8626,0.86285,0.8626,0.86285,215400000.0
2009-06-03 02:07:00,0.8628,0.863,0.8627,0.8627,113800000.0
2009-06-03 02:08:00,0.8627,0.86285,0.8627,0.8628,101800000.0
2009-06-03 02:09:00,0.86275,0.86275,0.86275,0.86275,3200000.0
2009-06-03 02:10:00,0.86275,0.8628,0.86275,0.86275,13200000.0
2009-06-03 02:11:00,0.8627,0.86275,0.8627,0.86275,5400000.0
2009-06-03 02:12:00,0.86275,0.86275,0.8627,0.86275,44000000.0
2009-06-03 02:13:00,0.8628,0.8628,0.8627,0.8627,24200000.0
2009-06-03 02:14:00,0.8627,0.86275,0.8626,0.8626,56600000.0
2009-06-03 02:15:00,0.86265,0.8627,0.86265,0.8627,17800000.0
2009-06-03 02:16:00,0.86265,0.8629,0.8626,0.86285,68800000.0
2009-06-03 02:17:00,0.8628,0.8629,0.8627,0.86275,41200000.0
2009-06-03 02:18:00,0.86275,0.8628,0.86275,0.86275,16600000.0
2009-06-03 02:19:00,0.86275,0.86285,0.8626,0.8626,97000000.0
2009-06-03 02:20:00,0.8626,0.8629,0.8626,0.86285,154600000.0
2009-06-03 02:21:00,0.8629,0.8629,0.86285,0.8629,194000000.0
2009-06-03 02:22:00,0.8629,0.8629,0.8628,0.86285,121600000.0
2009-06-03 02:23:00,0.86285,0.8629,0.86285,0.8629,100000000.0
2009-06-03 02:24:00,0.8629,0.86295,0.86285,0.8629,157400000.0
2009-06-03 02:25:00,0.8629,0.86295,0.8626,0.8626,246400000.0
2009-06-03 02:26:00,0.8626,0.86265,0.86255,0.8626,154400000.0
2009-06-03 02:27:00,0.8626,0.8627,0.86255,0.8626,65600000.0
2009-06-03 02:28:00,0.8626,0.86265,0.8626,0.8626,60200000.0
2009-06-03 02:29:00,0.8626,0.8626,0.8626,0.8626,7400000.0
2009-06-03 02:30:00,0.8626,0.8626,0.86255,0.8626,72200000.0
2009-06-03 02:31:00,0.8626,0.8626,0.86255,0.8626,32000000.0
2009-06-03 02:32:00,0.8626,0.86285,0.86255,0.86275,238800000.0
2009-06-03 02:33:00,0.8627,0.86285,0.8626,0.8626,141400000.0
2009-06-03 02:34:00,0.8626,0.86285,0.8626,0.8626,167400000.0
2009-06-03 02:35:00,0.8626,0.8627,0.8626,0.8626,179200000.0
2009-06-03 02:36:00,0.86255,0.86275,0.86255,0.86265,88800000.0
2009-06-03 02:37:00,0.8626,0.8629,0.8626,0.86285,209800000.0
2009-06-03 02:38:00,0.86285,0.86295,0.86265,0.8628,78000000.0
2009-06-03 02:39:00,0.8628,0.8628,0.86275,0.8628,156400000.0
2009-06-03 02:40:00,0.86275,0.8628,0.86275,0.86275,163800000.0
2009-06-03 02:41:00,0.8628,0.8628,0.86275,0.8628,73600000.0
2009-06-03 02:42:00,0.8628,0.8628,0.8626,0.86265,64400000.0
2009-06-03 02:43:00,0.86265,0.8627,0.86265,0.8627,21200000.0
2009-06-03 02:44:00,0.8627,0.8627,0.86265,0.8627,23400000.0
2009-06-03 02:45:00,0.8627,0.8628,0.8627,0.86275,39800000.0
2009-06-03 02:46:00,0.8628,0.86295,0.8627,0.8628,82800000.0
2009-06-03 02:47:00,0.86275,0.86295,0.8627,0.8628,121200000.0
2009-06-03 02:48:00,0.8628,0.86285,0.8627,0.8628,145800000.0
2009-06-03 02:49:00,0.8628,0.8631,0.8628,0.86295,122800000.0
2009-06-03 02:50:00,0.86295,0.863,0.8627,0.86275,23400000.0
2009-06-03 02:51:00,0.86253,0.86261,0.86245,0.86261,11800000.0
2009-06-03 02:52:00,0.86275,0.86275,0.86275,0.86275,1000000.0
2009-06-03 02:53:00,0.8627,0.8628,0.8627,0.8627,212800000.0
2009-06-03 02:54:00,0.8627,0.8628,0.8627,0.8627,213000000.0
2009-06-03 02:55:00,0.8627,0.86285,0.86265,0.8627,156600000.0
2009-06-03 02:56:00,0.8627,0.8627,0.8626,0.8626,44800000.0
2009-06-03 02:57:00,0.8626,0.8627,0.8626,0.8627,38800000.0
2009-06-03 02:58:00,0.8627,0.8628,0.8627,0.8627,25200000.0
2009-06-03 02:59:00,0.8627,0.8628,0.8627,0.86275,22800000.0
2009-06-03 03:00:00,0.86275,0.8628,0.8627,0.8627,32000000.0
2009-06-03 03:01:00,0.8627,0.86275,0.8627,0.86275,13600000.0
2009-06-03 03:02:00,0.8628,0.8629,0.8627,0.86275,76600000.0
2009-06-03 03:03:00,0.8628,0.8629,0.86275,0.8628,179000000.0
2009-06-03 03:04:00,0.8628,0.8629,0.8626,0.8627,119600000.0
2009-06-03 03:05:00,0.8627,0.8627,0.8626,0.86265,117400000.0
2009-06-03 03:06:00,0.86265,0.8627,0.8626,0.86265,82400000.0
2009-06-03 03:07:00,0.86265,0.86275,0.86255,0.8627,305800000.0
2009-06-03 03:08:00,0.86265,0.86265,0.8626,0.8626,87000000.0
2009-06-03 03:09:00,0.8626,0.8626,0.8626,0.8626,14800000.0
2009-06-03 03:10:00,0.8626,0.86265,0.8626,0.8626,57600000.0
2009-06-03 03:11:00,0.8626,0.86275,0.86255,0.8627,129399999.0
2009-06-03 03:12:00,0.86265,0.8627,0.8626,0.8626,97000000.0
2009-06-03 03:13:00,0.8626,0.86265,0.86255,0.8626,149200000.0
2009-06-03 03:14:00,0.8626,0.8626,0.8625,0.8626,216400000.0
2009-06-03 03:15:00,0.8626,0.8627,0.8625,0.8625,81600000.0
2009-06-03 03:16:00,0.8625,0.8625,0.86235,0.86245,118400000.0
2009-06-03 03:17:00,0.86245,0.86255,0.86245,0.86255,23800000.0
2009-06-03 03:18:00,0.8625,0.86255,0.86245,0.8625,66400000.0
2009-06-03 03:19:00,0.8625,0.86255,0.8624,0.8624,228000000.0
2009-06-03 03:20:00,0.8624,0.8624,0.86235,0.8624,167400000.0
2009-06-03 03:21:00,0.8624,0.8624,0.86235,0.8624,55400000.0
2009-06-03 03:22:00,0.8624,0.86255,0.8624,0.86245,51200000.0
2009-06-03 03:23:00,0.8624,0.8624,0.8624,0.8624,8000000.0
2009-06-03 03:24:00,0.86245,0.8625,0.8624,0.8624,179200000.0
2009-06-03 03:25:00,0.8624,0.8625,0.8624,0.86245,105000000.0
2009-06-03 03:26:00,0.8625,0.8625,0.86245,0.86245,29200000.0
2009-06-03 03:27:00,0.8624,0.8625,0.8624,0.86245,45200000.0
2009-06-03 03:28:00,0.8625,0.8625,0.86245,0.8625,81000000.0
2009-06-03 03:29:00,0.8625,0.8626,0.86245,0.86245,117000000.0
2009-06-03 03:30:00,0.86245,0.8626,0.8624,0.8624,184600000.0
2009-06-03 03:31:00,0.8624,0.86245,0.8623,0.86235,326700000.0
2009-06-03 03:32:00,0.8624,0.8626,0.8624,0.86245,117800000.0
2009-06-03 03:33:00,0.86245,0.8627,0.86245,0.8626,96600000.0
2009-06-03 03:34:00,0.86255,0.8626,0.86245,0.86255,112400000.0
2009-06-03 03:35:00,0.86255,0.8626,0.8624,0.8625,240600000.0
2009-06-03 03:36:00,0.8625,0.86255,0.8624,0.8624,212600000.0
2009-06-03 03:37:00,0.8624,0.86255,0.8624,0.86255,106200000.0
2009-06-03 03:38:00,0.86255,0.86265,0.8624,0.8626,183200000.0
2009-06-03 03:39:00,0.8626,0.8627,0.8625,0.8627,59600000.0
2009-06-03 03:40:00,0.8627,0.8628,0.8627,0.8627,106800000.0
2009-06-03 03:41:00,0.8627,0.86285,0.86255,0.86285,110400000.0
2009-06-03 03:42:00,0.8628,0.86285,0.8626,0.8627,75400000.0
2009-06-03 03:43:00,0.8627,0.8627,0.8626,0.8627,190000000.0
2009-06-03 03:44:00,0.8627,0.8627,0.86255,0.8626,48600000.0
2009-06-03 03:45:00,0.8626,0.8626,0.8626,0.8626,32000000.0
2009-06-03 03:46:00,0.86255,0.8626,0.86255,0.8626,73000000.0
2009-06-03 03:47:00,0.8626,0.8626,0.8625,0.8625,26400000.0
2009-06-03 03:48:00,0.8625,0.8625,0.8625,0.8625,50400000.0
2009-06-03 03:49:00,0.8625,0.8625,0.8625,0.8625,72200000.0
2009-06-03 03:50:00,0.8625,0.8625,0.8624,0.86245,95600000.0
2009-06-03 03:51:00,0.8625,0.8625,0.8624,0.8624,82600000.0
2009-06-03 03:52:00,0.8624,0.8626,0.8624,0.86245,71000000.0
2009-06-03 03:53:00,0.86255,0.8627,0.86245,0.8625,73000000.0
2009-06-03 03:54:00,0.86245,0.8625,0.86235,0.86235,240200000.0
2009-06-03 03:55:00,0.86235,0.86245,0.86235,0.8624,228200000.0
2009-06-03 03:56:00,0.8624,0.8625,0.8624,0.8625,143200000.0
2009-06-03 03:57:00,0.86245,0.86265,0.8624,0.8626,132400000.0
2009-06-03 03:58:00,0.8626,0.86275,0.86235,0.86245,114400000.0
2009-06-03 03:59:00,0.86245,0.8625,0.8624,0.8624,89000000.0
2009-06-03 04:00:00,0.8624,0.86245,0.8624,0.8624,85000000.0
2009-06-03 04:01:00,0.8624,0.8625,0.8624,0.8625,73600000.0
2009-06-03 04:02:00,0.8625,0.8625,0.86245,0.86245,7200000.0
2009-06-03 04:03:00,0.86245,0.86245,0.8624,0.8624,93600000.0
2009-06-03 04:04:00,0.8624,0.8624,0.86235,0.8624,137200001.0
2009-06-03 04:05:00,0.86226,0.86237,0.86215,0.8622,28200000.0
2009-06-03 04:06:00,0.8624,0.8624,0.8624,0.8624,25600000.0
2009-06-03 04:07:00,0.8624,0.8624,0.8624,0.8624,34400000.0
2009-06-03 04:08:00,0.8624,0.8625,0.8624,0.8624,49400000.0
2009-06-03 04:09:00,0.86245,0.8625,0.8624,0.86245,14200000.0
2009-06-03 04:10:00,0.86245,0.86245,0.8624,0.8624,60800000.0
2009-06-03 04:11:00,0.8624,0.86245,0.8624,0.86245,18800000.0
2009-06-03 04:12:00,0.86245,0.86245,0.8624,0.86245,16000000.0
2009-06-03 04:13:00,0.8624,0.8624,0.8624,0.8624,40800000.0
2009-06-03 04:14:00,0.8624,0.86245,0.8624,0.86245,13400000.0
2009-06-03 04:15:00,0.86245,0.86245,0.86235,0.8624,67400000.0
2009-06-03 04:16:00,0.8624,0.8624,0.8624,0.8624,47200000.0
2009-06-03 04:17:00,0.8624,0.8624,0.8624,0.8624,3200000.0
2009-06-03 04:18:00,0.8624,0.8624,0.8624,0.8624,16800000.0
2009-06-03 04:19:00,0.8624,0.8624,0.8624,0.8624,10800000.0
2009-06-03 04:20:00,0.8624,0.8624,0.8624,0.8624,4000000.0
2009-06-03 04:21:00,0.8624,0.8625,0.8624,0.8624,70000000.0
2009-06-03 04:22:00,0.8624,0.8624,0.8624,0.8624,20400000.0
2009-06-03 04:23:00,0.8624,0.8625,0.8624,0.8624,17000000.0
2009-06-03 04:24:00,0.86245,0.8625,0.86245,0.8625,9600000.0
2009-06-03 04:25:00,0.8625,0.8625,0.86245,0.8625,15400000.0
2009-06-03 04:26:00,0.86245,0.8625,0.86245,0.86245,29800000.0
2009-06-03 04:27:00,0.86245,0.86245,0.8624,0.8624,19200000.0
2009-06-03 04:28:00,0.8624,0.8625,0.8624,0.8624,58400000.0
2009-06-03 04:29:00,0.86245,0.86245,0.8624,0.8624,36000000.0
2009-06-03 04:30:00,0.8624,0.8624,0.8624,0.8624,53200000.0
2009-06-03 04:31:00,0.8624,0.86245,0.8624,0.8624,81600000.0
2009-06-03 04:32:00,0.8624,0.86245,0.8624,0.8624,87400000.0
2009-06-03 04:33:00,0.8624,0.8624,0.8624,0.8624,38400000.0
2009-06-03 04:34:00,0.8624,0.8625,0.8624,0.86245,56000000.0
2009-06-03 04:35:00,0.8625,0.8625,0.86235,0.86245,67000000.0
2009-06-03 04:36:00,0.86245,0.86245,0.8624,0.8624,38200000.0
2009-06-03 04:37:00,0.8624,0.8624,0.8624,0.8624,23200000.0
2009-06-03 04:38:00,0.8624,0.8624,0.86225,0.8623,169800000.0
2009-06-03 04:39:00,0.8623,0.86235,0.8623,0.86235,69200000.0
2009-06-03 04:40:00,0.8624,0.8624,0.8623,0.8624,121200000.0
2009-06-03 04:41:00,0.8624,0.8624,0.8624,0.8624,27600000.0
2009-06-03 04:42:00,0.8624,0.8625,0.8624,0.8625,35000000.0
2009-06-03 04:43:00,0.8625,0.8627,0.86245,0.86255,117800000.0
2009-06-03 04:44:00,0.86255,0.86255,0.8625,0.8625,110800000.0
2009-06-03 04:45:00,0.8625,0.8625,0.8625,0.8625,167600000.0
2009-06-03 04:46:00,0.8625,0.8625,0.8624,0.8624,31400000.0
2009-06-03 04:47:00,0.8623,0.8625,0.8623,0.8625,110000000.0
2009-06-03 04:48:00,0.8625,0.8626,0.86245,0.8625,59800000.0
2009-06-03 04:49:00,0.8625,0.8625,0.8625,0.8625,46000000.0
2009-06-03 04:50:00,0.8625,0.8625,0.86235,0.86245,75200000.0
2009-06-03 04:51:00,0.8624,0.8625,0.8624,0.86245,38000000.0
2009-06-03 04:52:00,0.86245,0.86245,0.8624,0.8624,68000000.0
2009-06-03 04:53:00,0.8624,0.8625,0.8623,0.8623,126600000.0
2009-06-03 04:54:00,0.8623,0.8624,0.8623,0.8624,142200000.0
2009-06-03 04:55:00,0.8624,0.8624,0.8624,0.8624,22000000.0
2009-06-03 04:56:00,0.8624,0.8624,0.8624,0.8624,6400000.0
2009-06-03 04:57:00,0.8624,0.8624,0.8623,0.8624,68800000.0
2009-06-03 04:58:00,0.8624,0.8626,0.8624,0.86255,148200000.0
2009-06-03 04:59:00,0.8626,0.8626,0.86245,0.86245,12600000.0
2009-06-03 05:00:00,0.86245,0.86245,0.86245,0.86245,2600000.0
2009-06-03 05:01:00,0.8625,0.8625,0.8624,0.8624,39600000.0
2009-06-03 05:02:00,0.86245,0.8625,0.8624,0.86245,93000000.0
2009-06-03 05:03:00,0.8624,0.86245,0.8624,0.86245,65400000.0
2009-06-03 05:04:00,0.86245,0.86245,0.86245,0.86245,7000000.0
2009-06-03 05:05:00,0.86245,0.8625,0.8624,0.86245,20200000.0
2009-06-03 05:06:00,0.8624,0.8624,0.8624,0.8624,7200000.0
2009-06-03 05:07:00,0.8624,0.8624,0.86235,0.8624,65400000.0
2009-06-03 05:08:00,0.8624,0.8624,0.8623,0.8623,64800000.0
2009-06-03 05:09:00,0.8623,0.8623,0.86225,0.8623,174800000.0
2009-06-03 05:10:00,0.8623,0.8623,0.86225,0.86225,384600006.0
2009-06-03 05:11:00,0.86225,0.86235,0.86225,0.86235,1140000019.0
2009-06-03 05:12:00,0.86235,0.86245,0.86225,0.8623,569600022.0
2009-06-03 05:13:00,0.8623,0.8624,0.8623,0.8624,64800000.0
2009-06-03 05:14:00,0.8624,0.8624,0.8623,0.8624,49600000.0
2009-06-03 05:15:00,0.86235,0.8624,0.8623,0.8623,87600000.0
2009-06-03 05:16:00,0.8623,0.86235,0.86225,0.86225,131000004.0
2009-06-03 05:17:00,0.86225,0.8623,0.8622,0.8623,732000012.0
2009-06-03 05:18:00,0.8623,0.8624,0.8623,0.8623,68600000.0
2009-06-03 05:19:00,0.8623,0.8623,0.8623,0.8623,37600000.0
2009-06-03 05:20:00,0.8623,0.8624,0.8623,0.8623,47400000.0
2009-06-03 05:21:00,0.8623,0.8625,0.8623,0.86245,113000000.0
2009-06-03 05:22:00,0.8625,0.86255,0.86235,0.8625,139800000.0
2009-06-03 05:23:00,0.8625,0.8626,0.8625,0.8625,88800000.0
2009-06-03 05:24:00,0.8625,0.8626,0.86235,0.8624,91000000.0
2009-06-03 05:25:00,0.86245,0.8625,0.8624,0.86245,49400000.0
2009-06-03 05:26:00,0.86245,0.8625,0.86245,0.86245,26000000.0
2009-06-03 05:27:00,0.86245,0.8626,0.8623,0.8626,91200000.0
2009-06-03 05:28:00,0.8626,0.8626,0.8625,0.8625,23800000.0
2009-06-03 05:29:00,0.8625,0.8625,0.8625,0.8625,5800000.0
2009-06-03 05:30:00,0.86255,0.86255,0.8624,0.86245,16200000.0
2009-06-03 05:31:00,0.86245,0.86245,0.86245,0.86245,4000000.0
2009-06-03 05:32:00,0.86245,0.8625,0.86235,0.8624,95600000.0
2009-06-03 05:33:00,0.8624,0.8624,0.8624,0.8624,5200000.0
2009-06-03 05:34:00,0.8624,0.8625,0.8623,0.8624,246400000.0
2009-06-03 05:35:00,0.8625,0.8625,0.8624,0.86245,43800000.0
2009-06-03 05:36:00,0.86245,0.8625,0.86235,0.86235,96000000.0
2009-06-03 05:37:00,0.86235,0.8624,0.86235,0.86235,52000000.0
2009-06-03 05:38:00,0.86235,0.86235,0.86235,0.86235,18400000.0
2009-06-03 05:39:00,0.86235,0.8624,0.86235,0.8624,9600000.0
2009-06-03 05:40:00,0.8624,0.8624,0.86235,0.86235,11200000.0
2009-06-03 05:41:00,0.8624,0.8624,0.86235,0.86235,29200000.0
2009-06-03 05:42:00,0.86235,0.8625,0.86235,0.8624,11000000.0
2009-06-03 05:43:00,0.86245,0.86255,0.86235,0.86235,64000000.0
2009-06-03 05:44:00,0.86235,0.8624,0.86235,0.8624,63000000.0
2009-06-03 05:45:00,0.8624,0.86245,0.86235,0.8624,116000000.0
2009-06-03 05:46:00,0.8624,0.8624,0.86235,0.86235,11400000.0
2009-06-03 05:47:00,0.86235,0.86235,0.8623,0.8623,31200000.0
2009-06-03 05:48:00,0.8623,0.86245,0.8623,0.8624,17000000.0
2009-06-03 05:49:00,0.8624,0.8625,0.8624,0.8624,19000000.0
2009-06-03 05:50:00,0.8624,0.8624,0.8623,0.8623,52600000.0
2009-06-03 05:51:00,0.86235,0.86235,0.8623,0.8623,5200000.0
2009-06-03 05:52:00,0.8623,0.8624,0.8623,0.86235,12000000.0
2009-06-03 05:53:00,0.86235,0.8624,0.86235,0.86235,4800000.0
2009-06-03 05:54:00,0.8624,0.8624,0.86235,0.86235,11200000.0
2009-06-03 05:55:00,0.86235,0.86245,0.86235,0.86245,4800000.0
2009-06-03 05:56:00,0.86255,0.8627,0.86235,0.86235,208200000.0
2009-06-03 05:57:00,0.8624,0.8627,0.8624,0.8627,134600000.0
2009-06-03 05:58:00,0.8627,0.8628,0.8626,0.86265,146000000.0
2009-06-03 05:59:00,0.86265,0.8627,0.8626,0.8626,54400000.0
2009-06-03 06:00:00,0.8626,0.8628,0.8626,0.8627,126000000.0
2009-06-03 06:01:00,0.8627,0.8627,0.8624,0.8624,135800000.0
2009-06-03 06:02:00,0.86245,0.8626,0.86245,0.8626,60200000.0
2009-06-03 06:03:00,0.8626,0.8627,0.8625,0.8625,59800000.0
2009-06-03 06:04:00,0.86255,0.8626,0.8624,0.8624,50800000.0
2009-06-03 06:05:00,0.86245,0.86245,0.86235,0.86245,58400000.0
2009-06-03 06:06:00,0.86245,0.86265,0.86235,0.8625,93600000.0
2009-06-03 06:07:00,0.86245,0.8625,0.86235,0.86245,54600000.0
2009-06-03 06:08:00,0.8625,0.86265,0.8625,0.8625,61800000.0
2009-06-03 06:09:00,0.86255,0.8626,0.8625,0.86255,40000000.0
2009-06-03 06:10:00,0.8625,0.8626,0.8625,0.8625,32000000.0
2009-06-03 06:11:00,0.8626,0.8626,0.86245,0.8625,55400000.0
2009-06-03 06:12:00,0.8625,0.8625,0.8625,0.8625,3200000.0
2009-06-03 06:13:00,0.86245,0.8625,0.8624,0.8624,59400000.0
2009-06-03 06:14:00,0.8624,0.8624,0.8624,0.8624,32000000.0
2009-06-03 06:15:00,0.8624,0.86245,0.8624,0.8624,18600000.0
2009-06-03 06:16:00,0.8624,0.8624,0.8624,0.8624,14000000.0
2009-06-03 06:17:00,0.8624,0.86255,0.8624,0.8624,31000000.0
2009-06-03 06:18:00,0.8624,0.8625,0.86235,0.8625,40400000.0
2009-06-03 06:19:00,0.8625,0.8625,0.86245,0.8625,13600000.0
2009-06-03 06:20:00,0.8625,0.8628,0.8625,0.8627,99600000.0
2009-06-03 06:21:00,0.86265,0.86275,0.86255,0.8626,117000000.0
2009-06-03 06:22:00,0.8626,0.8627,0.8622,0.8624,425400001.0
2009-06-03 06:23:00,0.8624,0.8624,0.8622,0.8623,915600002.0
2009-06-03 06:24:00,0.86225,0.8623,0.86195,0.86195,260100003.0
2009-06-03 06:25:00,0.86195,0.86215,0.86195,0.86215,271999999.0
2009-06-03 06:26:00,0.86205,0.86215,0.862,0.86215,22800000.0
2009-06-03 06:27:00,0.86215,0.86215,0.86215,0.86215,16000000.0
2009-06-03 06:28:00,0.86215,0.86215,0.8619,0.86195,110200000.0
2009-06-03 06:29:00,0.862,0.86205,0.8619,0.86205,86200000.0
2009-06-03 06:30:00,0.862,0.86205,0.8617,0.8617,170800000.0
2009-06-03 06:31:00,0.8617,0.8618,0.86155,0.8617,124000000.0
2009-06-03 06:32:00,0.8617,0.8618,0.86165,0.8617,117800000.0
2009-06-03 06:33:00,0.8617,0.86175,0.86165,0.8617,115400000.0
2009-06-03 06:34:00,0.8617,0.8618,0.86165,0.8618,95000000.0
2009-06-03 06:35:00,0.8617,0.8617,0.8616,0.86165,70000000.0
2009-06-03 06:36:00,0.86165,0.8617,0.8615,0.8616,79200000.0
2009-06-03 06:37:00,0.86165,0.8617,0.86155,0.86155,153400000.0
2009-06-03 06:38:00,0.86155,0.86155,0.86155,0.86155,14000000.0
2009-06-03 06:39:00,0.86155,0.8616,0.86155,0.8616,8400000.0
2009-06-03 06:40:00,0.86155,0.86155,0.86155,0.86155,3000000.0
2009-06-03 06:41:00,0.8616,0.8616,0.8615,0.8615,19400000.0
2009-06-03 06:42:00,0.8615,0.8615,0.8615,0.8615,28400000.0
2009-06-03 06:43:00,0.8615,0.8615,0.8615,0.8615,21200000.0
2009-06-03 06:44:00,0.86155,0.86155,0.8615,0.8615,41800000.0
2009-06-03 06:45:00,0.8615,0.86155,0.86145,0.86155,83000000.0
2009-06-03 06:46:00,0.86155,0.86155,0.86135,0.86145,156400000.0
2009-06-03 06:47:00,0.86145,0.86155,0.86145,0.86145,60400000.0
2009-06-03 06:48:00,0.86145,0.86155,0.86145,0.86145,40800000.0
2009-06-03 06:49:00,0.8615,0.8615,0.86145,0.86145,37600000.0
2009-06-03 06:50:00,0.86145,0.86145,0.8613,0.86145,162000000.0
2009-06-03 06:51:00,0.86145,0.8615,0.86145,0.86145,77000000.0
2009-06-03 06:52:00,0.8614,0.86145,0.8614,0.8614,97800000.0
2009-06-03 06:53:00,0.86145,0.8615,0.8614,0.86145,47400000.0
2009-06-03 06:54:00,0.86145,0.86145,0.86145,0.86145,10200000.0
2009-06-03 06:55:00,0.86145,0.86155,0.86145,0.86145,78600000.0
2009-06-03 06:56:00,0.8615,0.8615,0.86145,0.8615,34000000.0
2009-06-03 06:57:00,0.86145,0.8615,0.8614,0.8614,36400000.0
2009-06-03 06:58:00,0.86145,0.8615,0.8614,0.86145,160799997.0
2009-06-03 06:59:00,0.86145,0.8615,0.86145,0.86145,9000000.0
2009-06-03 07:00:00,0.86145,0.8615,0.86145,0.8615,23400000.0
2009-06-03 07:01:00,0.8615,0.8615,0.86145,0.86145,17200000.0
2009-06-03 07:02:00,0.86145,0.8615,0.86145,0.86145,37400000.0
2009-06-03 07:03:00,0.86145,0.8615,0.8614,0.86145,128200004.0
2009-06-03 07:04:00,0.86145,0.86145,0.8614,0.86145,259599989.0
2009-06-03 07:05:00,0.86145,0.8615,0.86145,0.86145,25000000.0
2009-06-03 07:06:00,0.86145,0.8616,0.86145,0.8615,60800000.0
2009-06-03 07:07:00,0.86145,0.8615,0.86145,0.8615,2600000.0
2009-06-03 07:08:00,0.86145,0.8615,0.86145,0.86145,6800000.0
2009-06-03 07:09:00,0.86145,0.8615,0.86145,0.86145,25600000.0
2009-06-03 07:10:00,0.86112,0.86134,0.86112,0.86128,278200000.0
2009-06-03 07:11:00,0.86131,0.86134,0.86105,0.86134,218400000.0
2009-06-03 07:12:00,0.86145,0.8615,0.86145,0.8615,11800000.0
2009-06-03 07:13:00,0.86145,0.86145,0.86135,0.86145,37799999.0
2009-06-03 07:14:00,0.86145,0.86145,0.86145,0.86145,6000000.0
2009-06-03 07:15:00,0.86145,0.86145,0.86145,0.86145,10000000.0
2009-06-03 07:16:00,0.86145,0.86145,0.86135,0.86135,141999999.0
2009-06-03 07:17:00,0.8613,0.8613,0.86115,0.8612,134000000.0
2009-06-03 07:18:00,0.8612,0.8612,0.86115,0.8612,121000000.0
2009-06-03 07:19:00,0.8612,0.8614,0.86115,0.86135,116800000.0
2009-06-03 07:20:00,0.8614,0.8614,0.8612,0.86125,59200000.0
2009-06-03 07:21:00,0.8612,0.86125,0.8612,0.86125,17200000.0
2009-06-03 07:22:00,0.86125,0.86125,0.8612,0.8612,11400000.0
2009-06-03 07:23:00,0.8612,0.8612,0.86115,0.86115,182000000.0
2009-06-03 07:24:00,0.86115,0.86125,0.86115,0.86125,22200000.0
2009-06-03 07:25:00,0.8612,0.86125,0.86115,0.86125,45200000.0
2009-06-03 07:26:00,0.86125,0.86125,0.8612,0.86125,26200000.0
2009-06-03 07:27:00,0.86125,0.86125,0.8612,0.8612,42200000.0
2009-06-03 07:28:00,0.8612,0.8614,0.86115,0.86125,41800000.0
2009-06-03 07:29:00,0.86125,0.86135,0.86125,0.86125,51200000.0
2009-06-03 07:30:00,0.8612,0.8612,0.86105,0.86115,127400000.0
2009-06-03 07:31:00,0.8611,0.8614,0.86105,0.86135,235999999.0
2009-06-03 07:32:00,0.8613,0.8613,0.86125,0.86125,51000000.0
2009-06-03 07:33:00,0.86125,0.86125,0.86115,0.8612,61600000.0
2009-06-03 07:34:00,0.8612,0.8613,0.86105,0.8612,169400000.0
2009-06-03 07:35:00,0.86115,0.86115,0.86105,0.86105,143200000.0
2009-06-03 07:36:00,0.86105,0.8611,0.86105,0.86105,84600000.0
2009-06-03 07:37:00,0.86105,0.86125,0.86105,0.86125,78200000.0
2009-06-03 07:38:00,0.86115,0.8612,0.86115,0.86115,13600000.0
2009-06-03 07:39:00,0.8611,0.86125,0.861,0.8611,43000000.0
2009-06-03 07:40:00,0.86115,0.8612,0.8606,0.8606,624000006.0
2009-06-03 07:41:00,0.8606,0.8608,0.86045,0.86055,747399997.0
2009-06-03 07:42:00,0.86055,0.86055,0.8602,0.8602,247000000.0
2009-06-03 07:43:00,0.8602,0.8603,0.85995,0.86,394800000.0
2009-06-03 07:44:00,0.86,0.86015,0.8599,0.86015,309200000.0
2009-06-03 07:45:00,0.86015,0.8602,0.85995,0.86015,323400000.0
2009-06-03 07:46:00,0.86015,0.86035,0.8601,0.86025,185600000.0
2009-06-03 07:47:00,0.86025,0.8603,0.86015,0.8602,460200000.0
2009-06-03 07:48:00,0.8602,0.86025,0.85995,0.85995,485400000.0
2009-06-03 07:49:00,0.85995,0.86005,0.8598,0.8599,341200000.0
2009-06-03 07:50:00,0.85985,0.85995,0.85965,0.85985,157100000.0
2009-06-03 07:51:00,0.85985,0.85985,0.85965,0.85975,237400000.0
2009-06-03 07:52:00,0.85975,0.8598,0.85945,0.85945,302600000.0
2009-06-03 07:53:00,0.8595,0.8595,0.8588,0.8589,489000003.0
2009-06-03 07:54:00,0.85885,0.8593,0.85865,0.8593,271800000.0
2009-06-03 07:55:00,0.8593,0.8595,0.85915,0.8595,286000000.0
2009-06-03 07:56:00,0.8594,0.85945,0.85925,0.85935,160200000.0
2009-06-03 07:57:00,0.8593,0.85935,0.85905,0.85905,277000000.0
2009-06-03 07:58:00,0.85905,0.8592,0.859,0.8592,121400000.0
2009-06-03 07:59:00,0.8592,0.85955,0.8592,0.8595,217000000.0
2009-06-03 08:00:00,0.85945,0.85955,0.8593,0.8593,257000000.0
2009-06-03 08:01:00,0.8593,0.85955,0.85925,0.8595,260600000.0
2009-06-03 08:02:00,0.8595,0.85955,0.85915,0.85925,214200000.0
2009-06-03 08:03:00,0.85925,0.8594,0.85915,0.85935,260800000.0
2009-06-03 08:04:00,0.8593,0.8604,0.8593,0.86015,275400000.0
2009-06-03 08:05:00,0.8601,0.86015,0.85965,0.85995,254100000.0
2009-06-03 08:06:00,0.86,0.86015,0.8599,0.8601,219600000.0
2009-06-03 08:07:00,0.86005,0.86035,0.86,0.86035,229600000.0
2009-06-03 08:08:00,0.86035,0.86035,0.8602,0.86035,172000000.0
2009-06-03 08:09:00,0.86025,0.86035,0.8601,0.8602,223800000.0
2009-06-03 08:10:00,0.86025,0.8604,0.8602,0.86025,217400000.0
2009-06-03 08:11:00,0.86025,0.8603,0.8602,0.8603,113400000.0
2009-06-03 08:12:00,0.8603,0.8603,0.86005,0.86015,145000000.0
2009-06-03 08:13:00,0.86015,0.86015,0.8599,0.8599,177800000.0
2009-06-03 08:14:00,0.8599,0.85995,0.85985,0.85985,60400000.0
2009-06-03 08:15:00,0.85985,0.86025,0.85985,0.8602,167000000.0
2009-06-03 08:16:00,0.8602,0.8607,0.8602,0.8606,210700000.0
2009-06-03 08:17:00,0.86065,0.8613,0.86065,0.861,259600000.0
2009-06-03 08:18:00,0.86095,0.86095,0.8606,0.8607,248400000.0
2009-06-03 08:19:00,0.86075,0.8608,0.86065,0.8607,70200000.0
2009-06-03 08:20:00,0.8607,0.8608,0.86065,0.86075,130400000.0
2009-06-03 08:21:00,0.86075,0.86075,0.8607,0.8607,54600000.0
2009-06-03 08:22:00,0.86075,0.86085,0.86075,0.8608,88600000.0
2009-06-03 08:23:00,0.8608,0.8609,0.86065,0.86075,278199998.0
2009-06-03 08:24:00,0.86075,0.8608,0.8606,0.8607,95400000.0
2009-06-03 08:25:00,0.86065,0.86085,0.86065,0.86085,164600000.0
2009-06-03 08:26:00,0.86085,0.86095,0.8607,0.86075,117400000.0
2009-06-03 08:27:00,0.86075,0.8609,0.86075,0.8609,68200000.0
2009-06-03 08:28:00,0.8609,0.8609,0.8607,0.8607,140800000.0
2009-06-03 08:29:00,0.8607,0.86075,0.86065,0.8607,48800000.0
2009-06-03 08:30:00,0.8607,0.8607,0.86025,0.8603,175999999.0
2009-06-03 08:31:00,0.8603,0.8603,0.86,0.8601,159500000.0
2009-06-03 08:32:00,0.8601,0.8604,0.85995,0.8603,211800000.0
2009-06-03 08:33:00,0.8603,0.86035,0.86025,0.86035,141600000.0
2009-06-03 08:34:00,0.86025,0.8603,0.86005,0.8602,71200000.0
2009-06-03 08:35:00,0.86015,0.86025,0.8601,0.86015,116500000.0
2009-06-03 08:36:00,0.86015,0.86055,0.86015,0.86015,304600000.0
2009-06-03 08:37:00,0.86015,0.8602,0.8601,0.86015,316000000.0
2009-06-03 08:38:00,0.86015,0.8602,0.86,0.8601,284400000.0
2009-06-03 08:39:00,0.8601,0.8602,0.8599,0.85995,233000000.0
2009-06-03 08:40:00,0.85995,0.86015,0.8599,0.8601,211800000.0
2009-06-03 08:41:00,0.86005,0.8602,0.86005,0.86015,130200000.0
2009-06-03 08:42:00,0.86015,0.8603,0.85995,0.86,434200000.0
2009-06-03 08:43:00,0.86005,0.8602,0.85995,0.86015,240600000.0
2009-06-03 08:44:00,0.86015,0.86035,0.86,0.8601,211600000.0
2009-06-03 08:45:00,0.8601,0.8603,0.86,0.8603,186800000.0
2009-06-03 08:46:00,0.8604,0.8604,0.86025,0.86035,160800000.0
2009-06-03 08:47:00,0.86035,0.8607,0.8603,0.8604,201200000.0
2009-06-03 08:48:00,0.86045,0.86055,0.8601,0.86015,182200000.0
2009-06-03 08:49:00,0.86015,0.8602,0.85975,0.85995,279200000.0
2009-06-03 08:50:00,0.86,0.86015,0.8598,0.86005,258100000.0
2009-06-03 08:51:00,0.8601,0.8605,0.8601,0.8605,191600000.0
2009-06-03 08:52:00,0.8605,0.8606,0.86045,0.8606,110100000.0
2009-06-03 08:53:00,0.8606,0.8607,0.86045,0.86055,165800000.0
2009-06-03 08:54:00,0.8606,0.86085,0.8605,0.8606,154700000.0
2009-06-03 08:55:00,0.8606,0.86075,0.86015,0.86025,305400000.0
2009-06-03 08:56:00,0.86025,0.8604,0.86025,0.8603,157000000.0
2009-06-03 08:57:00,0.8603,0.86035,0.86015,0.8602,269800000.0
2009-06-03 08:58:00,0.8602,0.86035,0.8601,0.86025,251000000.0
2009-06-03 08:59:00,0.86025,0.8603,0.8601,0.8601,162000000.0
2009-06-03 09:00:00,0.86015,0.86045,0.86015,0.8604,460000000.0
2009-06-03 09:01:00,0.8604,0.8607,0.8603,0.86065,443633005.0
2009-06-03 09:02:00,0.8606,0.8609,0.8606,0.8607,351200000.0
2009-06-03 09:03:00,0.86065,0.86095,0.8606,0.8607,421200000.0
2009-06-03 09:04:00,0.8607,0.86085,0.8604,0.8605,461600000.0
2009-06-03 09:05:00,0.8605,0.8605,0.86005,0.8602,226600000.0
2009-06-03 09:06:00,0.86025,0.8606,0.85975,0.86,454600002.0
2009-06-03 09:07:00,0.86,0.86005,0.8596,0.8598,271400000.0
2009-06-03 09:08:00,0.85965,0.8597,0.8593,0.8594,578900000.0
2009-06-03 09:09:00,0.8594,0.85985,0.8594,0.8598,266966010.0
2009-06-03 09:10:00,0.8598,0.8598,0.8594,0.85945,538800000.0
2009-06-03 09:11:00,0.8594,0.8594,0.85915,0.8594,303500000.0
2009-06-03 09:12:00,0.8594,0.8596,0.8593,0.8594,522100002.0
2009-06-03 09:13:00,0.8594,0.85945,0.85925,0.8594,436200000.0
2009-06-03 09:14:00,0.85935,0.8595,0.85935,0.85945,407600000.0
2009-06-03 09:15:00,0.85945,0.85965,0.85935,0.8595,365600000.0
2009-06-03 09:16:00,0.85945,0.85955,0.8586,0.8586,516982512.0
2009-06-03 09:17:00,0.85865,0.8588,0.85845,0.8586,327400000.0
2009-06-03 09:18:00,0.85855,0.85885,0.85855,0.8588,243400000.0
2009-06-03 09:19:00,0.8588,0.8588,0.85845,0.8585,385000000.0
2009-06-03 09:20:00,0.8585,0.85865,0.85845,0.8585,364800000.0
2009-06-03 09:21:00,0.8585,0.8586,0.85825,0.85825,368000000.0
2009-06-03 09:22:00,0.85825,0.8585,0.85825,0.8584,313200000.0
2009-06-03 09:23:00,0.8584,0.8587,0.8584,0.8587,409800000.0
2009-06-03 09:24:00,0.85855,0.85875,0.85835,0.85835,618800001.0
2009-06-03 09:25:00,0.85835,0.8587,0.85825,0.8585,538799999.0
2009-06-03 09:26:00,0.8585,0.85865,0.85795,0.8581,952000006.0
2009-06-03 09:27:00,0.8581,0.8582,0.858,0.8581,856999998.0
2009-06-03 09:28:00,0.85815,0.85815,0.85775,0.85775,861799998.0
2009-06-03 09:29:00,0.85775,0.85805,0.85755,0.858,620800001.0
2009-06-03 09:30:00,0.858,0.8584,0.858,0.8583,428500000.0
2009-06-03 09:31:00,0.8583,0.85835,0.8581,0.8581,552600000.0
2009-06-03 09:32:00,0.85815,0.8585,0.85815,0.8582,304200000.0
2009-06-03 09:33:00,0.8582,0.85825,0.858,0.8582,586500000.0
2009-06-03 09:34:00,0.8582,0.8587,0.85805,0.8587,418899999.0
2009-06-03 09:35:00,0.85865,0.85885,0.8586,0.8588,526800000.0
2009-06-03 09:36:00,0.8588,0.8589,0.85865,0.8587,736400000.0
2009-06-03 09:37:00,0.8587,0.8587,0.85835,0.8585,710200000.0
2009-06-03 09:38:00,0.8585,0.85855,0.8583,0.85835,432500000.0
2009-06-03 09:39:00,0.85835,0.8584,0.85815,0.8584,520600000.0
2009-06-03 09:40:00,0.8584,0.8585,0.85835,0.85845,910199998.0
2009-06-03 09:41:00,0.85845,0.8586,0.85845,0.8586,512200000.0
2009-06-03 09:42:00,0.8586,0.8586,0.8583,0.8584,612599999.0
2009-06-03 09:43:00,0.8584,0.85845,0.8581,0.85815,887300000.0
2009-06-03 09:44:00,0.85815,0.85835,0.8581,0.8581,486000000.0
2009-06-03 09:45:00,0.8581,0.85825,0.85805,0.8582,621800000.0
2009-06-03 09:46:00,0.8582,0.85835,0.85815,0.8583,665600002.0
2009-06-03 09:47:00,0.85825,0.8584,0.85805,0.8582,838500000.0
2009-06-03 09:48:00,0.8582,0.8586,0.85815,0.8586,975200000.0
2009-06-03 09:49:00,0.8586,0.8589,0.85855,0.8588,310300000.0
2009-06-03 09:50:00,0.85875,0.8588,0.8586,0.8587,464200000.0
2009-06-03 09:51:00,0.8587,0.8588,0.85865,0.85875,215800000.0
2009-06-03 09:52:00,0.8587,0.8589,0.8587,0.85885,255600000.0
2009-06-03 09:53:00,0.85885,0.859,0.8588,0.85895,287600000.0
2009-06-03 09:54:00,0.85885,0.8589,0.85875,0.85885,431000000.0
2009-06-03 09:55:00,0.85885,0.8589,0.85875,0.85885,382900000.0
2009-06-03 09:56:00,0.8588,0.85895,0.8587,0.8587,418000002.0
2009-06-03 09:57:00,0.8587,0.85885,0.85855,0.8587,386900000.0
2009-06-03 09:58:00,0.8587,0.85895,0.85865,0.8588,472600000.0
2009-06-03 09:59:00,0.85875,0.8589,0.8587,0.85875,508400000.0
2009-06-03 10:00:00,0.85875,0.85885,0.85865,0.85875,634400000.0
2009-06-03 10:01:00,0.8587,0.85885,0.8586,0.85865,442400000.0
2009-06-03 10:02:00,0.8587,0.85875,0.85835,0.8585,243600000.0
2009-06-03 10:03:00,0.85855,0.8587,0.8585,0.85865,353799015.0
2009-06-03 10:04:00,0.85865,0.8588,0.85855,0.8587,295000000.0
2009-06-03 10:05:00,0.8587,0.8587,0.8585,0.85855,215200000.0
2009-06-03 10:06:00,0.85855,0.8586,0.8583,0.8585,355800001.0
2009-06-03 10:07:00,0.8585,0.8587,0.8584,0.8587,219800000.0
2009-06-03 10:08:00,0.85875,0.85885,0.85865,0.8588,267000000.0
2009-06-03 10:09:00,0.8588,0.85895,0.85875,0.85885,255000000.0
2009-06-03 10:10:00,0.85895,0.8591,0.85875,0.85905,170500000.0
2009-06-03 10:11:00,0.85905,0.8594,0.85905,0.8594,199400000.0
2009-06-03 10:12:00,0.8594,0.85945,0.8591,0.85925,277000000.0
2009-06-03 10:13:00,0.85925,0.8594,0.85905,0.85925,365000000.0
2009-06-03 10:14:00,0.85925,0.8594,0.85885,0.8589,270000000.0
2009-06-03 10:15:00,0.85885,0.85915,0.8588,0.8588,330400000.0
2009-06-03 10:16:00,0.8588,0.85905,0.85875,0.85905,267400000.0
2009-06-03 10:17:00,0.85905,0.85915,0.85885,0.8589,265000000.0
2009-06-03 10:18:00,0.8589,0.859,0.8588,0.85885,697800000.0
2009-06-03 10:19:00,0.8588,0.85895,0.85865,0.85895,684000000.0
2009-06-03 10:20:00,0.85895,0.85905,0.8588,0.85905,654200000.0
2009-06-03 10:21:00,0.85905,0.8592,0.859,0.85915,561200000.0
2009-06-03 10:22:00,0.8592,0.85935,0.85905,0.85925,757400000.0
2009-06-03 10:23:00,0.85925,0.85945,0.85925,0.8594,676599999.0
2009-06-03 10:24:00,0.8594,0.85945,0.8593,0.85935,687200001.0
2009-06-03 10:25:00,0.85935,0.85935,0.8591,0.8592,458800000.0
2009-06-03 10:26:00,0.8592,0.8593,0.8589,0.85895,633199998.0
2009-06-03 10:27:00,0.85895,0.85915,0.8589,0.859,486999998.0
2009-06-03 10:28:00,0.85895,0.85895,0.85775,0.85825,620400001.0
2009-06-03 10:29:00,0.85815,0.8582,0.8576,0.858,445600000.0
2009-06-03 10:30:00,0.858,0.85815,0.8576,0.85765,635599999.0
2009-06-03 10:31:00,0.8576,0.85785,0.8576,0.8578,347900000.0
2009-06-03 10:32:00,0.8578,0.85825,0.8578,0.85815,549000000.0
2009-06-03 10:33:00,0.85815,0.8587,0.85815,0.8585,624000000.0
2009-06-03 10:34:00,0.8585,0.85875,0.8584,0.8587,279300000.0
2009-06-03 10:35:00,0.8587,0.8591,0.8585,0.85895,539200000.0
2009-06-03 10:36:00,0.85895,0.8592,0.85885,0.85915,733000000.0
2009-06-03 10:37:00,0.85915,0.85925,0.85895,0.85905,531400000.0
2009-06-03 10:38:00,0.859,0.85925,0.85855,0.85885,477933005.0
2009-06-03 10:39:00,0.85885,0.85905,0.85825,0.85835,683999999.0
2009-06-03 10:40:00,0.8584,0.85845,0.85805,0.85805,700200000.0
2009-06-03 10:41:00,0.8581,0.85835,0.85765,0.85765,797199999.0
2009-06-03 10:42:00,0.8576,0.85795,0.8576,0.8578,863500000.0
2009-06-03 10:43:00,0.8578,0.85805,0.8576,0.858,769000000.0
2009-06-03 10:44:00,0.858,0.8581,0.858,0.858,520400000.0
2009-06-03 10:45:00,0.85805,0.8584,0.85795,0.85825,809800000.0
2009-06-03 10:46:00,0.85825,0.8586,0.8582,0.8585,558800000.0
2009-06-03 10:47:00,0.8585,0.85865,0.8583,0.8584,727800000.0
2009-06-03 10:48:00,0.8584,0.8591,0.8584,0.8588,662400000.0
2009-06-03 10:49:00,0.8588,0.859,0.85865,0.85875,518900000.0
2009-06-03 10:50:00,0.85875,0.85905,0.8585,0.85865,733800001.0
2009-06-03 10:51:00,0.85865,0.85885,0.85865,0.85865,394000000.0
2009-06-03 10:52:00,0.85865,0.85865,0.8582,0.8582,311400000.0
2009-06-03 10:53:00,0.8582,0.85885,0.85805,0.8586,593200000.0
2009-06-03 10:54:00,0.8586,0.85905,0.85855,0.85895,406300000.0
2009-06-03 10:55:00,0.85895,0.85905,0.85865,0.85895,567600000.0
2009-06-03 10:56:00,0.85895,0.85905,0.85845,0.8585,855199994.0
2009-06-03 10:57:00,0.8585,0.85865,0.8583,0.85835,471100000.0
2009-06-03 10:58:00,0.8584,0.85845,0.85805,0.8581,931800000.0
2009-06-03 10:59:00,0.85815,0.8587,0.8581,0.85845,954200000.0
2009-06-03 11:00:00,0.85845,0.85865,0.8583,0.85865,682400000.0
2009-06-03 11:01:00,0.85865,0.85885,0.85865,0.8588,474400003.0
2009-06-03 11:02:00,0.8588,0.85885,0.8586,0.8587,532000001.0
2009-06-03 11:03:00,0.8587,0.8587,0.85845,0.8586,675000000.0
2009-06-03 11:04:00,0.85865,0.85875,0.85855,0.85865,752800000.0
2009-06-03 11:05:00,0.85865,0.85885,0.85865,0.8587,302000000.0
2009-06-03 11:06:00,0.8587,0.859,0.85865,0.859,701199998.0
2009-06-03 11:07:00,0.85905,0.8597,0.85895,0.8597,1005099998.0
2009-06-03 11:08:00,0.8597,0.8603,0.85945,0.8603,794199999.0
2009-06-03 11:09:00,0.8603,0.8603,0.8591,0.8592,615100000.0
2009-06-03 11:10:00,0.85915,0.85935,0.8591,0.8592,505200000.0
2009-06-03 11:11:00,0.8592,0.85935,0.85885,0.8592,737000000.0
2009-06-03 11:12:00,0.8592,0.8593,0.85885,0.85895,753800000.0
2009-06-03 11:13:00,0.85905,0.85915,0.8587,0.85915,625799999.0
2009-06-03 11:14:00,0.85915,0.8592,0.8589,0.8591,632800000.0
2009-06-03 11:15:00,0.8591,0.85945,0.8591,0.85945,600399998.0
2009-06-03 11:16:00,0.8594,0.85945,0.85925,0.8594,372000000.0
2009-06-03 11:17:00,0.85935,0.85965,0.85935,0.85955,412600000.0
2009-06-03 11:18:00,0.85955,0.8596,0.8593,0.85935,758800001.0
2009-06-03 11:19:00,0.85935,0.85945,0.8584,0.8586,1059600003.0
2009-06-03 11:20:00,0.8586,0.85885,0.8583,0.85845,315100000.0
2009-06-03 11:21:00,0.85845,0.85855,0.85805,0.85805,747399997.0
2009-06-03 11:22:00,0.85805,0.8582,0.8579,0.85805,895600004.0
2009-06-03 11:23:00,0.85805,0.8585,0.85805,0.8583,471000000.0
2009-06-03 11:24:00,0.85825,0.8586,0.8582,0.85845,656000000.0
2009-06-03 11:25:00,0.85845,0.8585,0.85815,0.8582,706200002.0
2009-06-03 11:26:00,0.8582,0.8585,0.8582,0.8585,493000000.0
2009-06-03 11:27:00,0.85845,0.85875,0.85825,0.85825,555200001.0
2009-06-03 11:28:00,0.85825,0.8586,0.85825,0.85855,411800000.0
2009-06-03 11:29:00,0.85855,0.859,0.8584,0.8585,500300000.0
2009-06-03 11:30:00,0.8585,0.85865,0.8584,0.8585,385800000.0
2009-06-03 11:31:00,0.8585,0.8586,0.8581,0.85825,471000001.0
2009-06-03 11:32:00,0.8582,0.85845,0.85815,0.8584,247600000.0
2009-06-03 11:33:00,0.85835,0.85855,0.8582,0.85845,325100000.0
2009-06-03 11:34:00,0.85845,0.85875,0.8584,0.8586,183800000.0
2009-06-03 11:35:00,0.85865,0.85885,0.8586,0.8587,189800000.0
2009-06-03 11:36:00,0.8587,0.85885,0.8587,0.85885,510599999.0
2009-06-03 11:37:00,0.85885,0.85895,0.8588,0.8588,191400000.0
2009-06-03 11:38:00,0.85885,0.85895,0.8585,0.8585,874999999.0
2009-06-03 11:39:00,0.8585,0.85865,0.8582,0.85825,589200000.0
2009-06-03 11:40:00,0.85825,0.85855,0.85815,0.85855,623200001.0
2009-06-03 11:41:00,0.85855,0.85875,0.8585,0.8585,700000000.0
2009-06-03 11:42:00,0.8585,0.85935,0.85845,0.8593,542000000.0
2009-06-03 11:43:00,0.85935,0.8594,0.8588,0.8592,606132019.0
2009-06-03 11:44:00,0.85925,0.8595,0.85915,0.8592,301800000.0
2009-06-03 11:45:00,0.8591,0.85925,0.8587,0.8592,455000000.0
2009-06-03 11:46:00,0.8592,0.85945,0.85895,0.859,500200000.0
2009-06-03 11:47:00,0.859,0.85905,0.85855,0.8586,424199997.0
2009-06-03 11:48:00,0.8586,0.85915,0.8586,0.8588,376400000.0
2009-06-03 11:49:00,0.8588,0.8591,0.8588,0.85895,229600000.0
2009-06-03 11:50:00,0.85895,0.8591,0.85885,0.85895,443000000.0
2009-06-03 11:51:00,0.8589,0.8594,0.8589,0.85935,565600000.0
2009-06-03 11:52:00,0.85935,0.8594,0.85905,0.85935,717000001.0
2009-06-03 11:53:00,0.8593,0.85955,0.8593,0.85945,263200002.0
2009-06-03 11:54:00,0.85945,0.8595,0.8593,0.85945,524200000.0
2009-06-03 11:55:00,0.85945,0.8597,0.85945,0.85955,832800001.0
2009-06-03 11:56:00,0.85955,0.85965,0.8595,0.8595,639800000.0
2009-06-03 11:57:00,0.8595,0.85975,0.8595,0.85965,435800000.0
2009-06-03 11:58:00,0.85965,0.8597,0.8596,0.8597,424000000.0
2009-06-03 11:59:00,0.8597,0.85975,0.8596,0.85965,232600000.0
2009-06-03 12:00:00,0.85965,0.8597,0.85955,0.8596,255200000.0
2009-06-03 12:01:00,0.8596,0.85975,0.8596,0.8597,270800000.0
2009-06-03 12:02:00,0.8597,0.85975,0.8596,0.8597,239200000.0
2009-06-03 12:03:00,0.8597,0.8602,0.8597,0.8602,141800000.0
2009-06-03 12:04:00,0.8602,0.8603,0.85985,0.86025,603999999.0
2009-06-03 12:05:00,0.86025,0.8604,0.8601,0.86035,520499999.0
2009-06-03 12:06:00,0.86035,0.8604,0.8602,0.8602,539600000.0
2009-06-03 12:07:00,0.8602,0.86035,0.8602,0.86025,512600000.0
2009-06-03 12:08:00,0.86025,0.8603,0.86,0.8601,525800000.0
2009-06-03 12:09:00,0.86005,0.86015,0.8596,0.8596,484000000.0
2009-06-03 12:10:00,0.8596,0.8597,0.8594,0.85945,475200005.0
2009-06-03 12:11:00,0.85945,0.85975,0.85925,0.85965,402600000.0
2009-06-03 12:12:00,0.85965,0.8598,0.85945,0.85955,351066010.0
2009-06-03 12:13:00,0.8596,0.8598,0.85935,0.8597,279200000.0
2009-06-03 12:14:00,0.8597,0.85985,0.85955,0.8596,236000000.0
2009-06-03 12:15:00,0.85955,0.85965,0.8595,0.85965,315000000.0
2009-06-03 12:16:00,0.85965,0.85975,0.8595,0.8596,386000000.0
2009-06-03 12:17:00,0.8596,0.8598,0.85945,0.8598,287200000.0
2009-06-03 12:18:00,0.8598,0.85995,0.8595,0.8596,396800001.0
2009-06-03 12:19:00,0.85955,0.85985,0.8595,0.8597,345599999.0
2009-06-03 12:20:00,0.85975,0.8598,0.85965,0.8597,1017999997.0
2009-06-03 12:21:00,0.8597,0.8599,0.85955,0.85975,245200000.0
2009-06-03 12:22:00,0.85975,0.8599,0.85965,0.85965,192600000.0
2009-06-03 12:23:00,0.85965,0.8597,0.8596,0.85965,165400000.0
2009-06-03 12:24:00,0.85965,0.85965,0.8595,0.8596,264800000.0
2009-06-03 12:25:00,0.8596,0.8596,0.8592,0.8592,303200000.0
2009-06-03 12:26:00,0.8592,0.8592,0.8588,0.85905,362600000.0
2009-06-03 12:27:00,0.85905,0.85925,0.85905,0.8591,437000002.0
2009-06-03 12:28:00,0.8591,0.8592,0.8591,0.8591,220400000.0
2009-06-03 12:29:00,0.8591,0.8593,0.8591,0.8593,619800001.0
2009-06-03 12:30:00,0.8593,0.8594,0.85925,0.8593,211600000.0
2009-06-03 12:31:00,0.8593,0.8596,0.85925,0.8595,171600000.0
2009-06-03 12:32:00,0.8595,0.8597,0.8595,0.85965,285400000.0
2009-06-03 12:33:00,0.85965,0.8599,0.8596,0.8599,256200000.0
2009-06-03 12:34:00,0.8599,0.85995,0.8596,0.8599,765199995.0
2009-06-03 12:35:00,0.8599,0.86015,0.8596,0.86,496400000.0
2009-06-03 12:36:00,0.86,0.86015,0.85985,0.86,587400000.0
2009-06-03 12:37:00,0.85995,0.86,0.85955,0.85955,533800002.0
2009-06-03 12:38:00,0.85955,0.8598,0.8595,0.8598,327800000.0
2009-06-03 12:39:00,0.8598,0.8601,0.85975,0.86,171200000.0
2009-06-03 12:40:00,0.86005,0.86025,0.8599,0.8601,248100000.0
2009-06-03 12:41:00,0.8601,0.86015,0.85995,0.86,326600000.0
2009-06-03 12:42:00,0.86,0.86035,0.86,0.86025,312600000.0
2009-06-03 12:43:00,0.86025,0.86045,0.8602,0.86035,154400000.0
2009-06-03 12:44:00,0.8604,0.86045,0.8603,0.8603,219000000.0
2009-06-03 12:45:00,0.8603,0.8604,0.8601,0.8601,346799999.0
2009-06-03 12:46:00,0.86025,0.86045,0.86015,0.8603,130800000.0
2009-06-03 12:47:00,0.8603,0.86045,0.86015,0.86045,71600000.0
2009-06-03 12:48:00,0.8604,0.8605,0.8603,0.86035,127800000.0
2009-06-03 12:49:00,0.8603,0.8604,0.8603,0.86035,291400000.0
2009-06-03 12:50:00,0.86035,0.86035,0.86025,0.86035,655999998.0
2009-06-03 12:51:00,0.86035,0.8604,0.86035,0.8604,122600000.0
2009-06-03 12:52:00,0.8604,0.8604,0.86035,0.8604,59600000.0
2009-06-03 12:53:00,0.8604,0.8604,0.8602,0.86025,315600000.0
2009-06-03 12:54:00,0.86025,0.8604,0.8602,0.8603,398000000.0
2009-06-03 12:55:00,0.86025,0.8604,0.86025,0.8604,465000002.0
2009-06-03 12:56:00,0.8604,0.8604,0.8601,0.8602,417600003.0
2009-06-03 12:57:00,0.86025,0.86035,0.86015,0.86015,286000000.0
2009-06-03 12:58:00,0.86015,0.86015,0.85995,0.86,292400000.0
2009-06-03 12:59:00,0.86,0.86015,0.85995,0.86015,747399998.0
2009-06-03 13:00:00,0.86015,0.86015,0.86,0.86,564599999.0
2009-06-03 13:01:00,0.86,0.86005,0.86,0.86,401000000.0
2009-06-03 13:02:00,0.8601,0.8603,0.86005,0.8602,286600001.0
2009-06-03 13:03:00,0.8602,0.8603,0.8602,0.8602,332800000.0
2009-06-03 13:04:00,0.8602,0.8603,0.8602,0.86025,176200000.0
2009-06-03 13:05:00,0.8602,0.86035,0.8602,0.86035,354400000.0
2009-06-03 13:06:00,0.8604,0.8604,0.8602,0.86025,173400000.0
2009-06-03 13:07:00,0.86025,0.8603,0.86005,0.86025,289000000.0
2009-06-03 13:08:00,0.86035,0.8604,0.85995,0.86,206200000.0
2009-06-03 13:09:00,0.86,0.86005,0.8599,0.86,479266012.0
2009-06-03 13:10:00,0.86,0.8601,0.85985,0.85985,284000000.0
2009-06-03 13:11:00,0.8599,0.8599,0.85955,0.85955,394400000.0
2009-06-03 13:12:00,0.85955,0.8597,0.85955,0.8596,589000000.0
2009-06-03 13:13:00,0.8596,0.8597,0.8595,0.85955,711200000.0
2009-06-03 13:14:00,0.85955,0.85955,0.8593,0.85935,722599999.0
2009-06-03 13:15:00,0.85935,0.85975,0.8593,0.85965,438400001.0
2009-06-03 13:16:00,0.8596,0.86005,0.85945,0.85995,280200000.0
2009-06-03 13:17:00,0.85995,0.8602,0.8599,0.86015,466800000.0
2009-06-03 13:18:00,0.86015,0.8602,0.85985,0.86,419200000.0
2009-06-03 13:19:00,0.85995,0.86035,0.85995,0.86035,377400000.0
2009-06-03 13:20:00,0.86035,0.86075,0.8603,0.86075,422400000.0
2009-06-03 13:21:00,0.86075,0.86075,0.8603,0.8605,488900000.0
2009-06-03 13:22:00,0.8605,0.8607,0.8604,0.8604,403000000.0
2009-06-03 13:23:00,0.8605,0.8605,0.86,0.86005,474100000.0
2009-06-03 13:24:00,0.86,0.8603,0.85995,0.8602,437000000.0
2009-06-03 13:25:00,0.8602,0.8602,0.86,0.8601,428800000.0
2009-06-03 13:26:00,0.8601,0.8602,0.8599,0.85995,397900000.0
2009-06-03 13:27:00,0.85995,0.8602,0.85985,0.86015,361200000.0
2009-06-03 13:28:00,0.8602,0.8603,0.8599,0.86,491800003.0
2009-06-03 13:29:00,0.86,0.86015,0.8599,0.86,495399999.0
2009-06-03 13:30:00,0.86,0.8601,0.85975,0.8598,784000000.0
2009-06-03 13:31:00,0.8598,0.8603,0.8596,0.8602,736466010.0
2009-06-03 13:32:00,0.8602,0.8609,0.8602,0.8606,612500000.0
2009-06-03 13:33:00,0.86055,0.86105,0.8605,0.861,340200000.0
2009-06-03 13:34:00,0.86095,0.861,0.8607,0.86075,456600000.0
2009-06-03 13:35:00,0.86085,0.86095,0.86065,0.86075,542999999.0
2009-06-03 13:36:00,0.8607,0.86105,0.86055,0.8607,534299015.0
2009-06-03 13:37:00,0.8607,0.861,0.8606,0.8608,358600000.0
2009-06-03 13:38:00,0.86085,0.86085,0.86045,0.8606,422799999.0
2009-06-03 13:39:00,0.86065,0.8608,0.8606,0.86075,111400000.0
2009-06-03 13:40:00,0.86075,0.86075,0.8606,0.8606,304200000.0
2009-06-03 13:41:00,0.8606,0.8607,0.8606,0.8606,621400000.0
2009-06-03 13:42:00,0.8606,0.8611,0.8606,0.861,479500000.0
2009-06-03 13:43:00,0.8611,0.86115,0.8609,0.86095,389600001.0
2009-06-03 13:44:00,0.861,0.861,0.86075,0.8608,504799999.0
2009-06-03 13:45:00,0.8608,0.86085,0.8602,0.8603,729999997.0
2009-06-03 13:46:00,0.8603,0.8605,0.8602,0.86045,586800000.0
2009-06-03 13:47:00,0.86045,0.86045,0.8603,0.8604,718600001.0
2009-06-03 13:48:00,0.8604,0.8605,0.86035,0.8604,380800000.0
2009-06-03 13:49:00,0.8604,0.86045,0.86005,0.8601,538600000.0
2009-06-03 13:50:00,0.8601,0.8603,0.86005,0.8601,575199999.0
2009-06-03 13:51:00,0.86015,0.8602,0.8597,0.86015,386200000.0
2009-06-03 13:52:00,0.86015,0.8604,0.8601,0.86035,501200000.0
2009-06-03 13:53:00,0.86035,0.86085,0.86035,0.86085,353200000.0
2009-06-03 13:54:00,0.86085,0.86085,0.86075,0.8608,429000000.0
2009-06-03 13:55:00,0.8609,0.861,0.8607,0.86075,431399999.0
2009-06-03 13:56:00,0.86075,0.86095,0.86065,0.8607,296200000.0
2009-06-03 13:57:00,0.86065,0.86085,0.8606,0.86065,359000000.0
2009-06-03 13:58:00,0.86075,0.8608,0.86045,0.86055,509900001.0
2009-06-03 13:59:00,0.8606,0.8608,0.86045,0.8607,250700000.0
2009-06-03 14:00:00,0.8607,0.8608,0.8605,0.8606,287800000.0
2009-06-03 14:01:00,0.8606,0.86095,0.8606,0.8608,241400000.0
2009-06-03 14:02:00,0.8608,0.8609,0.86065,0.8609,320000001.0
2009-06-03 14:03:00,0.8609,0.86095,0.8608,0.86085,290600000.0
2009-06-03 14:04:00,0.86085,0.8611,0.86085,0.8611,196400000.0
2009-06-03 14:05:00,0.8611,0.86115,0.8609,0.861,371200000.0
2009-06-03 14:06:00,0.86095,0.861,0.86045,0.8605,474600000.0
2009-06-03 14:07:00,0.8605,0.86095,0.8605,0.8608,429800000.0
2009-06-03 14:08:00,0.8608,0.861,0.86075,0.8608,455400000.0
2009-06-03 14:09:00,0.8608,0.8609,0.8606,0.86065,512600000.0
2009-06-03 14:10:00,0.86065,0.86065,0.86,0.8603,554099999.0
2009-06-03 14:11:00,0.8603,0.8604,0.86015,0.86015,546000000.0
2009-06-03 14:12:00,0.86015,0.86035,0.86,0.86025,733400002.0
2009-06-03 14:13:00,0.86025,0.8603,0.86005,0.8603,357600000.0
2009-06-03 14:14:00,0.8603,0.8603,0.85975,0.85975,445600000.0
2009-06-03 14:15:00,0.8597,0.86,0.8594,0.85995,570600000.0
2009-06-03 14:16:00,0.85995,0.8604,0.8599,0.8601,448200000.0
2009-06-03 14:17:00,0.8601,0.86025,0.86,0.86,628400000.0
2009-06-03 14:18:00,0.85995,0.8601,0.8599,0.8599,372900000.0
2009-06-03 14:19:00,0.8599,0.86,0.85985,0.85995,905599999.0
2009-06-03 14:20:00,0.8599,0.86005,0.8599,0.86,561732021.0
2009-06-03 14:21:00,0.86005,0.8601,0.85995,0.86005,521800000.0
2009-06-03 14:22:00,0.86005,0.8601,0.85945,0.8595,703799999.0
2009-06-03 14:23:00,0.8595,0.85985,0.8594,0.85955,519400000.0
2009-06-03 14:24:00,0.85955,0.85955,0.85875,0.85895,454399999.0
2009-06-03 14:25:00,0.8589,0.85925,0.8589,0.8591,417799999.0
2009-06-03 14:26:00,0.8591,0.85925,0.85895,0.8591,570200003.0
2009-06-03 14:27:00,0.85915,0.8595,0.8591,0.8593,251000000.0
2009-06-03 14:28:00,0.8593,0.8594,0.85925,0.85935,396600000.0
2009-06-03 14:29:00,0.8594,0.8594,0.8592,0.85935,646466010.0
2009-06-03 14:30:00,0.8594,0.8594,0.85925,0.8594,250200000.0
2009-06-03 14:31:00,0.8594,0.8595,0.8594,0.85945,230200000.0
2009-06-03 14:32:00,0.8594,0.8596,0.85935,0.8596,334966010.0
2009-06-03 14:33:00,0.8596,0.8597,0.8595,0.85955,795166010.0
2009-06-03 14:34:00,0.85955,0.8598,0.85945,0.85965,528200000.0
2009-06-03 14:35:00,0.85965,0.8599,0.8596,0.85985,370200000.0
2009-06-03 14:36:00,0.8599,0.86,0.85985,0.86,426400003.0
2009-06-03 14:37:00,0.86,0.8604,0.85995,0.85995,659799996.0
2009-06-03 14:38:00,0.85995,0.85995,0.85975,0.8598,421600000.0
2009-06-03 14:39:00,0.85975,0.85975,0.85945,0.8595,697400000.0
2009-06-03 14:40:00,0.8595,0.85965,0.8594,0.85945,289600000.0
2009-06-03 14:41:00,0.85945,0.8597,0.85945,0.8597,235400001.0
2009-06-03 14:42:00,0.8597,0.8598,0.85955,0.8598,350200000.0
2009-06-03 14:43:00,0.85985,0.86,0.85975,0.85985,691200001.0
2009-06-03 14:44:00,0.85985,0.85995,0.8595,0.85965,439800001.0
2009-06-03 14:45:00,0.85965,0.8598,0.85955,0.85975,510600000.0
2009-06-03 14:46:00,0.8597,0.86,0.85955,0.85975,397800000.0
2009-06-03 14:47:00,0.85975,0.8598,0.8594,0.8594,446833005.0
2009-06-03 14:48:00,0.8594,0.8594,0.85925,0.8593,197600000.0
2009-06-03 14:49:00,0.8593,0.8596,0.85925,0.8595,283366010.0
2009-06-03 14:50:00,0.8595,0.85985,0.8595,0.85985,474000000.0
2009-06-03 14:51:00,0.85985,0.8599,0.85945,0.85945,605066009.0
2009-06-03 14:52:00,0.85945,0.85965,0.859,0.85965,625266012.0
2009-06-03 14:53:00,0.8597,0.86025,0.8594,0.8594,378200000.0
2009-06-03 14:54:00,0.8594,0.85995,0.8591,0.85995,634000000.0
2009-06-03 14:55:00,0.8599,0.86025,0.85975,0.8602,756800003.0
2009-06-03 14:56:00,0.8602,0.8606,0.8602,0.86055,779300002.0
2009-06-03 14:57:00,0.8606,0.8606,0.8602,0.8604,532900000.0
2009-06-03 14:58:00,0.8604,0.8607,0.86035,0.8605,869599999.0
2009-06-03 14:59:00,0.86045,0.8607,0.8604,0.8606,610000001.0
2009-06-03 15:00:00,0.86065,0.8607,0.86035,0.8605,668800000.0
2009-06-03 15:01:00,0.86045,0.8605,0.8602,0.86025,628600000.0
2009-06-03 15:02:00,0.86025,0.8606,0.86025,0.8605,861400000.0
2009-06-03 15:03:00,0.8605,0.86115,0.8604,0.86085,555099998.0
2009-06-03 15:04:00,0.86085,0.86115,0.86085,0.86095,1215399997.0
2009-06-03 15:05:00,0.86095,0.86115,0.86085,0.861,920200000.0
2009-06-03 15:06:00,0.861,0.861,0.86055,0.8607,848400000.0
2009-06-03 15:07:00,0.8607,0.86105,0.86055,0.861,686600000.0
2009-06-03 15:08:00,0.861,0.8611,0.86085,0.8611,703200000.0
2009-06-03 15:09:00,0.861,0.8613,0.8609,0.86105,819600001.0
2009-06-03 15:10:00,0.86105,0.8615,0.86095,0.86125,677332015.0
2009-06-03 15:11:00,0.86125,0.8613,0.861,0.86105,643800001.0
2009-06-03 15:12:00,0.86105,0.8612,0.86095,0.861,791766011.0
2009-06-03 15:13:00,0.861,0.86115,0.86095,0.8611,371000000.0
2009-06-03 15:14:00,0.8611,0.8616,0.86095,0.86155,474700001.0
2009-06-03 15:15:00,0.86155,0.8619,0.86145,0.86175,1022000001.0
2009-06-03 15:16:00,0.86175,0.86175,0.86155,0.86165,1166200004.0
2009-06-03 15:17:00,0.86165,0.86235,0.86165,0.86235,1017000003.0
2009-06-03 15:18:00,0.8623,0.8624,0.862,0.8623,606000000.0
2009-06-03 15:19:00,0.86235,0.8624,0.86215,0.8622,2048999996.0
2009-06-03 15:20:00,0.8622,0.86225,0.8621,0.86215,886399999.0
2009-06-03 15:21:00,0.86215,0.8624,0.86205,0.86235,398400000.0
2009-06-03 15:22:00,0.8623,0.8632,0.86225,0.8632,921600000.0
2009-06-03 15:23:00,0.8632,0.86355,0.86315,0.86345,718400005.0
2009-06-03 15:24:00,0.86345,0.86385,0.86335,0.86365,655300000.0
2009-06-03 15:25:00,0.86375,0.8638,0.8635,0.8636,424700002.0
2009-06-03 15:26:00,0.86355,0.86375,0.86345,0.8635,371799999.0
2009-06-03 15:27:00,0.86355,0.8638,0.8634,0.8637,401300000.0
2009-06-03 15:28:00,0.86365,0.86385,0.86345,0.8635,431200000.0
2009-06-03 15:29:00,0.86345,0.8635,0.8633,0.86335,224200000.0
2009-06-03 15:30:00,0.8633,0.8633,0.86315,0.86325,295400000.0
2009-06-03 15:31:00,0.8632,0.86335,0.8631,0.8633,387800002.0
2009-06-03 15:32:00,0.8633,0.86355,0.86325,0.8635,541799999.0
2009-06-03 15:33:00,0.8635,0.86355,0.86335,0.8634,407000000.0
2009-06-03 15:34:00,0.8634,0.8634,0.8631,0.8632,446800000.0
2009-06-03 15:35:00,0.8632,0.8632,0.86305,0.8632,425400000.0
2009-06-03 15:36:00,0.86325,0.86325,0.86295,0.86305,371000000.0
2009-06-03 15:37:00,0.86305,0.8632,0.86305,0.86315,362400000.0
2009-06-03 15:38:00,0.86315,0.86335,0.8631,0.8633,285200000.0
2009-06-03 15:39:00,0.86325,0.8633,0.86295,0.8631,440400000.0
2009-06-03 15:40:00,0.8631,0.86325,0.86295,0.8631,444400000.0
2009-06-03 15:41:00,0.86305,0.86325,0.863,0.8631,650600000.0
2009-06-03 15:42:00,0.8631,0.8636,0.8631,0.86355,297200000.0
2009-06-03 15:43:00,0.86355,0.8639,0.86355,0.8639,335600000.0
2009-06-03 15:44:00,0.86385,0.8643,0.8638,0.86405,441200000.0
2009-06-03 15:45:00,0.86405,0.8643,0.8639,0.8642,333000000.0
2009-06-03 15:46:00,0.8642,0.86425,0.86395,0.864,529200001.0
2009-06-03 15:47:00,0.86405,0.86445,0.8639,0.86435,580500001.0
2009-06-03 15:48:00,0.86435,0.8647,0.8643,0.86465,474400000.0
2009-06-03 15:49:00,0.86465,0.86465,0.86425,0.86435,545200000.0
2009-06-03 15:50:00,0.86435,0.8644,0.8641,0.8642,501400000.0
2009-06-03 15:51:00,0.8642,0.8643,0.864,0.8642,497700000.0
2009-06-03 15:52:00,0.8642,0.86425,0.864,0.8641,403600000.0
2009-06-03 15:53:00,0.8642,0.8645,0.8641,0.86435,342300000.0
2009-06-03 15:54:00,0.86435,0.8645,0.86425,0.86435,276600000.0
2009-06-03 15:55:00,0.86435,0.8645,0.86415,0.8642,363600000.0
2009-06-03 15:56:00,0.8642,0.8643,0.864,0.864,559600001.0
2009-06-03 15:57:00,0.864,0.8642,0.8639,0.864,895800001.0
2009-06-03 15:58:00,0.864,0.86425,0.8639,0.8641,555000002.0
2009-06-03 15:59:00,0.86415,0.8646,0.8641,0.8645,422200000.0
2009-06-03 16:00:00,0.86455,0.8648,0.86435,0.8645,750000001.0
2009-06-03 16:01:00,0.86445,0.8646,0.86405,0.86415,713400001.0
2009-06-03 16:02:00,0.8642,0.8643,0.86385,0.86395,569600000.0
2009-06-03 16:03:00,0.86405,0.8646,0.86405,0.8644,763000000.0
2009-06-03 16:04:00,0.8644,0.8644,0.86385,0.8639,667000000.0
2009-06-03 16:05:00,0.8639,0.86425,0.86385,0.86405,430533005.0
2009-06-03 16:06:00,0.8641,0.86415,0.8639,0.8641,444000000.0
2009-06-03 16:07:00,0.86415,0.86415,0.8639,0.86405,495400000.0
2009-06-03 16:08:00,0.8641,0.8644,0.8639,0.864,538833005.0
2009-06-03 16:09:00,0.864,0.86415,0.86385,0.8641,534800000.0
2009-06-03 16:10:00,0.86405,0.8641,0.86365,0.86365,483400000.0
2009-06-03 16:11:00,0.86365,0.86365,0.8633,0.86355,652000000.0
2009-06-03 16:12:00,0.86355,0.8636,0.8634,0.86355,444200000.0
2009-06-03 16:13:00,0.8635,0.86355,0.86315,0.86325,519000000.0
2009-06-03 16:14:00,0.8633,0.86345,0.86325,0.86335,327200000.0
2009-06-03 16:15:00,0.8634,0.86345,0.86315,0.8634,450400000.0
2009-06-03 16:16:00,0.8634,0.8634,0.863,0.8631,607233005.0
2009-06-03 16:17:00,0.8631,0.8632,0.8626,0.86265,1012400000.0
2009-06-03 16:18:00,0.86265,0.86275,0.8623,0.8626,605999998.0
2009-06-03 16:19:00,0.86255,0.8628,0.8624,0.8626,323399999.0
2009-06-03 16:20:00,0.8626,0.8626,0.8622,0.8623,640600000.0
2009-06-03 16:21:00,0.8623,0.86235,0.8621,0.86235,1123800002.0
2009-06-03 16:22:00,0.8624,0.86265,0.8623,0.86255,321000000.0
2009-06-03 16:23:00,0.86255,0.8628,0.8625,0.86255,346100000.0
2009-06-03 16:24:00,0.8627,0.86285,0.86265,0.86275,386200000.0
2009-06-03 16:25:00,0.86275,0.86315,0.86275,0.86315,380000000.0
2009-06-03 16:26:00,0.86315,0.8632,0.86295,0.86305,506000000.0
2009-06-03 16:27:00,0.86305,0.8635,0.86305,0.8633,614999999.0
2009-06-03 16:28:00,0.8633,0.86365,0.8631,0.86355,631400000.0
2009-06-03 16:29:00,0.86355,0.8638,0.86345,0.8635,452599999.0
2009-06-03 16:30:00,0.8635,0.86355,0.86315,0.86345,582000000.0
2009-06-03 16:31:00,0.86345,0.86345,0.8632,0.8633,515600000.0
2009-06-03 16:32:00,0.86325,0.86345,0.86315,0.8633,554000000.0
2009-06-03 16:33:00,0.86335,0.86365,0.8632,0.86335,599200000.0
2009-06-03 16:34:00,0.86325,0.86355,0.8632,0.86345,687800000.0
2009-06-03 16:35:00,0.8635,0.8637,0.8634,0.86355,511600000.0
2009-06-03 16:36:00,0.86355,0.86385,0.86355,0.8636,385400000.0
2009-06-03 16:37:00,0.8636,0.8636,0.86355,0.8636,342200001.0
2009-06-03 16:38:00,0.8636,0.86395,0.86355,0.86395,352800000.0
2009-06-03 16:39:00,0.8639,0.8642,0.8638,0.86415,409000000.0
2009-06-03 16:40:00,0.8641,0.86425,0.86405,0.86425,457800000.0
2009-06-03 16:41:00,0.86425,0.86445,0.86415,0.86435,415400000.0
2009-06-03 16:42:00,0.86435,0.8644,0.86405,0.86425,207200000.0
2009-06-03 16:43:00,0.8642,0.86475,0.8641,0.86475,402800000.0
2009-06-03 16:44:00,0.86485,0.86485,0.8646,0.8648,654400000.0
2009-06-03 16:45:00,0.86475,0.86505,0.86445,0.8645,592000002.0
2009-06-03 16:46:00,0.8645,0.86455,0.86435,0.8645,414000000.0
2009-06-03 16:47:00,0.8645,0.86545,0.8645,0.86535,335800000.0
2009-06-03 16:48:00,0.86535,0.8657,0.86525,0.86545,414500000.0
2009-06-03 16:49:00,0.8654,0.8657,0.8652,0.86545,333800000.0
2009-06-03 16:50:00,0.8655,0.86575,0.86535,0.86555,388600000.0
2009-06-03 16:51:00,0.8656,0.86585,0.86555,0.8658,361200000.0
2009-06-03 16:52:00,0.8657,0.86575,0.8654,0.86555,438800000.0
2009-06-03 16:53:00,0.86555,0.8659,0.86545,0.8658,359800000.0
2009-06-03 16:54:00,0.8658,0.86585,0.8656,0.8656,399600000.0
2009-06-03 16:55:00,0.86565,0.866,0.86565,0.86595,323600000.0
2009-06-03 16:56:00,0.86595,0.8661,0.86595,0.866,198400000.0
2009-06-03 16:57:00,0.866,0.8661,0.866,0.86605,127200000.0
2009-06-03 16:58:00,0.86605,0.86605,0.8657,0.8658,279300000.0
2009-06-03 16:59:00,0.86575,0.8659,0.8656,0.86585,353700000.0
2009-06-03 17:00:00,0.86585,0.86585,0.86525,0.86535,430900000.0
2009-06-03 17:01:00,0.86535,0.8654,0.86505,0.8651,332533000.0
2009-06-03 17:02:00,0.86505,0.86535,0.865,0.86505,574000001.0
2009-06-03 17:03:00,0.8651,0.8652,0.86495,0.8651,451400000.0
2009-06-03 17:04:00,0.86515,0.86525,0.86505,0.8652,174600000.0
2009-06-03 17:05:00,0.86525,0.8654,0.8651,0.8653,210000000.0
2009-06-03 17:06:00,0.8653,0.86555,0.8651,0.86545,428800000.0
2009-06-03 17:07:00,0.8655,0.86565,0.86535,0.86555,303100000.0
2009-06-03 17:08:00,0.86555,0.8656,0.8655,0.8655,220200000.0
2009-06-03 17:09:00,0.8655,0.8655,0.86525,0.86545,606000003.0
2009-06-03 17:10:00,0.86545,0.86545,0.8653,0.86535,543400002.0
2009-06-03 17:11:00,0.86535,0.86555,0.8653,0.86555,200400000.0
2009-06-03 17:12:00,0.86565,0.86575,0.8656,0.8657,84800000.0
2009-06-03 17:13:00,0.8658,0.8659,0.8657,0.8658,276500000.0
2009-06-03 17:14:00,0.86575,0.8659,0.8656,0.8659,214400000.0
2009-06-03 17:15:00,0.8659,0.86635,0.8658,0.86635,217600000.0
2009-06-03 17:16:00,0.86635,0.86635,0.86615,0.8662,222400000.0
2009-06-03 17:17:00,0.86615,0.86615,0.86585,0.866,244200000.0
2009-06-03 17:18:00,0.86595,0.86605,0.8658,0.866,233833005.0
2009-06-03 17:19:00,0.866,0.8662,0.8658,0.86605,297200000.0
2009-06-03 17:20:00,0.8661,0.8661,0.8658,0.8658,220000000.0
2009-06-03 17:21:00,0.8658,0.8659,0.8656,0.86565,252000000.0
2009-06-03 17:22:00,0.86565,0.86595,0.86555,0.86575,396600000.0
2009-06-03 17:23:00,0.86575,0.8659,0.86565,0.86585,478400000.0
2009-06-03 17:24:00,0.8658,0.8659,0.8656,0.86565,279600000.0
2009-06-03 17:25:00,0.86565,0.86575,0.8655,0.8657,253100000.0
2009-06-03 17:26:00,0.8657,0.8658,0.86535,0.86535,318233005.0
2009-06-03 17:27:00,0.86535,0.86575,0.8653,0.86555,406900000.0
2009-06-03 17:28:00,0.86555,0.86565,0.8651,0.8653,356166010.0
2009-06-03 17:29:00,0.8653,0.8656,0.8653,0.86545,227400000.0
2009-06-03 17:30:00,0.8654,0.8655,0.8651,0.8653,258500000.0
2009-06-03 17:31:00,0.86535,0.8654,0.86515,0.86515,290700000.0
2009-06-03 17:32:00,0.86515,0.8653,0.86515,0.8652,309100000.0
2009-06-03 17:33:00,0.8652,0.8653,0.86505,0.86505,268600000.0
2009-06-03 17:34:00,0.865,0.86505,0.8649,0.865,295800000.0
2009-06-03 17:35:00,0.86495,0.86505,0.86485,0.8649,284600000.0
2009-06-03 17:36:00,0.8649,0.8649,0.8647,0.86485,371400000.0
2009-06-03 17:37:00,0.86485,0.86495,0.86475,0.86485,188400000.0
2009-06-03 17:38:00,0.8649,0.8652,0.8648,0.865,456400000.0
2009-06-03 17:39:00,0.865,0.8652,0.865,0.86515,323800000.0
2009-06-03 17:40:00,0.86515,0.86545,0.86515,0.86535,381800000.0
2009-06-03 17:41:00,0.86535,0.86545,0.86535,0.8654,271800000.0
2009-06-03 17:42:00,0.8654,0.8655,0.86525,0.8654,276900000.0
2009-06-03 17:43:00,0.8655,0.86595,0.8654,0.86585,396600000.0
2009-06-03 17:44:00,0.86595,0.86615,0.8659,0.86595,292000000.0
2009-06-03 17:45:00,0.86605,0.8662,0.86595,0.86605,327200000.0
2009-06-03 17:46:00,0.8661,0.8661,0.86595,0.866,278800000.0
2009-06-03 17:47:00,0.8661,0.8661,0.8658,0.86585,144200000.0
2009-06-03 17:48:00,0.86585,0.86605,0.86585,0.866,278000000.0
2009-06-03 17:49:00,0.866,0.86655,0.866,0.86605,568000000.0
2009-06-03 17:50:00,0.86605,0.8661,0.8659,0.8659,260000000.0
2009-06-03 17:51:00,0.8659,0.86595,0.8658,0.86585,172000000.0
2009-06-03 17:52:00,0.8658,0.8659,0.8657,0.86575,144400000.0
2009-06-03 17:53:00,0.8658,0.86585,0.86545,0.8655,236600000.0
2009-06-03 17:54:00,0.86555,0.86565,0.86535,0.86555,252400000.0
2009-06-03 17:55:00,0.8656,0.86565,0.8655,0.8655,105200000.0
2009-06-03 17:56:00,0.8655,0.86585,0.8655,0.86565,244800000.0
2009-06-03 17:57:00,0.8656,0.86565,0.8655,0.8655,91200000.0
2009-06-03 17:58:00,0.8655,0.8656,0.865,0.8652,497400000.0
2009-06-03 17:59:00,0.8652,0.86545,0.8651,0.8651,375900000.0
2009-06-03 18:00:00,0.8651,0.86535,0.8651,0.8652,397400000.0
2009-06-03 18:01:00,0.8652,0.8652,0.8651,0.8651,312800000.0
2009-06-03 18:02:00,0.8651,0.86525,0.8651,0.8652,183400000.0
2009-06-03 18:03:00,0.8652,0.86525,0.86505,0.86515,1001600001.0
2009-06-03 18:04:00,0.86515,0.86545,0.86515,0.8654,687700001.0
2009-06-03 18:05:00,0.8654,0.8654,0.86525,0.8653,562800000.0
2009-06-03 18:06:00,0.8653,0.86535,0.86505,0.86505,565400000.0
2009-06-03 18:07:00,0.86505,0.86515,0.86485,0.8649,458800000.0
2009-06-03 18:08:00,0.865,0.86565,0.86495,0.8656,340600000.0
2009-06-03 18:09:00,0.8656,0.86595,0.86555,0.8658,277400001.0
2009-06-03 18:10:00,0.8658,0.86585,0.86565,0.86575,519399999.0
2009-06-03 18:11:00,0.8658,0.86585,0.86555,0.8657,416000000.0
2009-06-03 18:12:00,0.8657,0.86575,0.86555,0.86565,351200001.0
2009-06-03 18:13:00,0.8657,0.86575,0.86555,0.8656,295200000.0
2009-06-03 18:14:00,0.8656,0.86575,0.8653,0.8653,476400006.0
2009-06-03 18:15:00,0.8653,0.86555,0.86525,0.86555,752200022.0
2009-06-03 18:16:00,0.86555,0.8656,0.8654,0.86545,163800000.0
2009-06-03 18:17:00,0.8654,0.8656,0.8654,0.8655,297000000.0
2009-06-03 18:18:00,0.8655,0.8657,0.8655,0.86565,193800000.0
2009-06-03 18:19:00,0.86565,0.86575,0.86565,0.8657,208800000.0
2009-06-03 18:20:00,0.8657,0.8658,0.8656,0.86565,322600000.0
2009-06-03 18:21:00,0.8656,0.86565,0.8654,0.8655,378199994.0
2009-06-03 18:22:00,0.86545,0.86555,0.8654,0.86555,376800002.0
2009-06-03 18:23:00,0.8655,0.8655,0.86505,0.8651,710999997.0
2009-06-03 18:24:00,0.8651,0.86515,0.865,0.865,551400002.0
2009-06-03 18:25:00,0.865,0.865,0.8648,0.86495,240400000.0
2009-06-03 18:26:00,0.8649,0.86495,0.86445,0.86465,391199999.0
2009-06-03 18:27:00,0.8647,0.86495,0.8645,0.86495,313200000.0
2009-06-03 18:28:00,0.86495,0.8656,0.86495,0.86555,223600000.0
2009-06-03 18:29:00,0.8656,0.8658,0.8654,0.86575,293200000.0
2009-06-03 18:30:00,0.8657,0.8658,0.8655,0.8657,278200000.0
2009-06-03 18:31:00,0.86565,0.8658,0.86545,0.86555,283200000.0
2009-06-03 18:32:00,0.86565,0.86575,0.8653,0.86535,362800000.0
2009-06-03 18:33:00,0.86545,0.8656,0.8652,0.86545,254233005.0
2009-06-03 18:34:00,0.86545,0.8657,0.8654,0.8656,220600000.0
2009-06-03 18:35:00,0.8656,0.8659,0.86555,0.86565,250200000.0
2009-06-03 18:36:00,0.86565,0.86565,0.8653,0.8653,252600000.0
2009-06-03 18:37:00,0.8653,0.86535,0.865,0.86515,351000000.0
2009-06-03 18:38:00,0.8651,0.86525,0.86505,0.8652,182400000.0
2009-06-03 18:39:00,0.86515,0.86535,0.8651,0.8653,173600000.0
2009-06-03 18:40:00,0.86535,0.8655,0.8652,0.8654,179800000.0
2009-06-03 18:41:00,0.86545,0.8656,0.86525,0.86545,274400000.0
2009-06-03 18:42:00,0.8655,0.866,0.86545,0.8658,114600000.0
2009-06-03 18:43:00,0.8658,0.86615,0.86565,0.86565,277033005.0
2009-06-03 18:44:00,0.86565,0.86585,0.8655,0.8657,300600000.0
2009-06-03 18:45:00,0.86565,0.8659,0.86555,0.86585,298600000.0
2009-06-03 18:46:00,0.8659,0.8666,0.8659,0.8663,287400000.0
2009-06-03 18:47:00,0.86625,0.86725,0.8662,0.86715,331833005.0
2009-06-03 18:48:00,0.8672,0.8678,0.8672,0.8678,319033005.0
2009-06-03 18:49:00,0.86775,0.8681,0.8677,0.8677,541800000.0
2009-06-03 18:50:00,0.8677,0.8678,0.8674,0.86765,589200000.0
2009-06-03 18:51:00,0.86745,0.8676,0.8673,0.8674,349600000.0
2009-06-03 18:52:00,0.86745,0.86765,0.8674,0.8674,385800000.0
2009-06-03 18:53:00,0.8674,0.8675,0.8672,0.86725,443200000.0
2009-06-03 18:54:00,0.86725,0.8676,0.86725,0.8675,352600000.0
2009-06-03 18:55:00,0.86745,0.8675,0.8672,0.8672,137800000.0
2009-06-03 18:56:00,0.8672,0.86725,0.8671,0.86725,187600000.0
2009-06-03 18:57:00,0.8673,0.8676,0.8673,0.86755,171000000.0
2009-06-03 18:58:00,0.86755,0.86755,0.86725,0.8673,301200000.0
2009-06-03 18:59:00,0.86745,0.8676,0.86725,0.86745,265000000.0
2009-06-03 19:00:00,0.86735,0.86745,0.867,0.867,401300000.0
2009-06-03 19:01:00,0.867,0.86735,0.8669,0.8672,381200000.0
2009-06-03 19:02:00,0.86725,0.8674,0.86705,0.8672,278166010.0
2009-06-03 19:03:00,0.8672,0.86725,0.8671,0.8672,64800000.0
2009-06-03 19:04:00,0.8672,0.86745,0.86715,0.86745,115600000.0
2009-06-03 19:05:00,0.8674,0.86745,0.86705,0.86745,325000000.0
2009-06-03 19:06:00,0.86745,0.86765,0.8673,0.8673,191866010.0
2009-06-03 19:07:00,0.8673,0.8673,0.86705,0.8672,291633005.0
2009-06-03 19:08:00,0.8672,0.8674,0.86715,0.86715,85800000.0
2009-06-03 19:09:00,0.86715,0.86735,0.86715,0.86735,144000000.0
2009-06-03 19:10:00,0.8673,0.8676,0.86725,0.86745,277000000.0
2009-06-03 19:11:00,0.8675,0.86785,0.86745,0.86775,207800000.0
2009-06-03 19:12:00,0.8678,0.86785,0.8677,0.86775,217600000.0
2009-06-03 19:13:00,0.8677,0.8677,0.8675,0.8676,165600000.0
2009-06-03 19:14:00,0.86765,0.8677,0.8676,0.8677,167200000.0
2009-06-03 19:15:00,0.8676,0.8679,0.8676,0.86785,248400000.0
2009-06-03 19:16:00,0.8679,0.86805,0.86785,0.86805,276200000.0
2009-06-03 19:17:00,0.868,0.8682,0.868,0.86815,97500000.0
2009-06-03 19:18:00,0.8681,0.8684,0.8681,0.86835,190400000.0
2009-06-03 19:19:00,0.86835,0.86845,0.86825,0.86835,225000000.0
2009-06-03 19:20:00,0.86835,0.86835,0.868,0.868,205200000.0
2009-06-03 19:21:00,0.868,0.8683,0.868,0.8683,203600000.0
2009-06-03 19:22:00,0.8683,0.86835,0.8682,0.86825,188800000.0
2009-06-03 19:23:00,0.8682,0.8686,0.8682,0.8686,268200000.0
2009-06-03 19:24:00,0.8686,0.86875,0.8685,0.86855,152000000.0
2009-06-03 19:25:00,0.86855,0.8687,0.8685,0.8686,183600000.0
2009-06-03 19:26:00,0.86855,0.8687,0.8684,0.86845,201200000.0
2009-06-03 19:27:00,0.8684,0.8684,0.86825,0.8683,201400000.0
2009-06-03 19:28:00,0.8683,0.8684,0.86815,0.8683,361600000.0
2009-06-03 19:29:00,0.8683,0.8684,0.86815,0.86815,521600000.0
2009-06-03 19:30:00,0.86815,0.8682,0.86805,0.86805,387400000.0
2009-06-03 19:31:00,0.86805,0.8684,0.86805,0.8684,220000000.0
2009-06-03 19:32:00,0.8684,0.8684,0.8681,0.86825,263600000.0
2009-06-03 19:33:00,0.86815,0.86825,0.86815,0.86825,93200000.0
2009-06-03 19:34:00,0.8682,0.86825,0.86805,0.8681,127800000.0
2009-06-03 19:35:00,0.8681,0.8681,0.86805,0.86805,118600000.0
2009-06-03 19:36:00,0.8681,0.8682,0.8678,0.86815,242433005.0
2009-06-03 19:37:00,0.8681,0.86825,0.868,0.86825,191000000.0
2009-06-03 19:38:00,0.86825,0.86845,0.8681,0.8682,344800000.0
2009-06-03 19:39:00,0.86825,0.86825,0.86805,0.86805,137400000.0
2009-06-03 19:40:00,0.8681,0.8683,0.86805,0.86815,241000000.0
2009-06-03 19:41:00,0.8682,0.8683,0.86805,0.8682,174400000.0
2009-06-03 19:42:00,0.8682,0.86825,0.8681,0.8682,227200000.0
2009-06-03 19:43:00,0.86825,0.8687,0.868,0.86855,291400000.0
2009-06-03 19:44:00,0.86855,0.8689,0.86845,0.8688,279800000.0
2009-06-03 19:45:00,0.8688,0.86895,0.86875,0.8688,265800000.0
2009-06-03 19:46:00,0.86885,0.8689,0.8686,0.8688,217600000.0
2009-06-03 19:47:00,0.86885,0.8689,0.86865,0.86885,185600000.0
2009-06-03 19:48:00,0.8689,0.8689,0.86855,0.8686,213200000.0
2009-06-03 19:49:00,0.8686,0.86865,0.8685,0.8686,102400000.0
2009-06-03 19:50:00,0.8686,0.86885,0.8684,0.8688,336800001.0
2009-06-03 19:51:00,0.8688,0.86905,0.86875,0.8689,304400000.0
2009-06-03 19:52:00,0.8689,0.869,0.8687,0.8688,352600000.0
2009-06-03 19:53:00,0.86875,0.8689,0.86865,0.86885,258800000.0
2009-06-03 19:54:00,0.86885,0.86915,0.86865,0.869,240800000.0
2009-06-03 19:55:00,0.86895,0.86905,0.86865,0.86885,274800000.0
2009-06-03 19:56:00,0.86895,0.86915,0.86895,0.8691,295400000.0
2009-06-03 19:57:00,0.8691,0.8691,0.8689,0.869,352000001.0
2009-06-03 19:58:00,0.869,0.8692,0.869,0.8692,157600000.0
2009-06-03 19:59:00,0.8692,0.86925,0.86905,0.86915,125400000.0
2009-06-03 20:00:00,0.8692,0.86935,0.86915,0.86915,350999998.0
2009-06-03 20:01:00,0.86915,0.8692,0.86905,0.86915,214799999.0
2009-06-03 20:02:00,0.86915,0.8692,0.86905,0.86905,116399999.0
2009-06-03 20:03:00,0.8691,0.8691,0.869,0.869,68233005.0
2009-06-03 20:04:00,0.869,0.869,0.8688,0.8689,175800000.0
2009-06-03 20:05:00,0.8689,0.86905,0.8689,0.869,146200000.0
2009-06-03 20:06:00,0.869,0.86915,0.8689,0.8691,227200000.0
2009-06-03 20:07:00,0.86915,0.86915,0.869,0.8691,156600000.0
2009-06-03 20:08:00,0.8691,0.86925,0.869,0.8691,141800000.0
2009-06-03 20:09:00,0.86905,0.8691,0.86885,0.869,91400000.0
2009-06-03 20:10:00,0.869,0.86915,0.8689,0.8689,195600000.0
2009-06-03 20:11:00,0.86895,0.869,0.8689,0.86895,125400000.0
2009-06-03 20:12:00,0.869,0.869,0.8689,0.86895,110400000.0
2009-06-03 20:13:00,0.869,0.86905,0.86895,0.869,81200000.0
2009-06-03 20:14:00,0.86905,0.86915,0.8689,0.86905,208600000.0
2009-06-03 20:15:00,0.86915,0.86915,0.86885,0.86885,315266010.0
2009-06-03 20:16:00,0.8689,0.86895,0.8688,0.8688,136400000.0
2009-06-03 20:17:00,0.86875,0.86885,0.8687,0.8688,220800000.0
2009-06-03 20:18:00,0.8688,0.8688,0.8686,0.8686,317800000.0
2009-06-03 20:19:00,0.86855,0.869,0.86855,0.8689,199800000.0
2009-06-03 20:20:00,0.8689,0.869,0.8689,0.8689,174800000.0
2009-06-03 20:21:00,0.8689,0.86895,0.8688,0.8689,132600000.0
2009-06-03 20:22:00,0.86885,0.8689,0.86865,0.86885,199000000.0
2009-06-03 20:23:00,0.8688,0.8689,0.8687,0.8688,267833006.0
2009-06-03 20:24:00,0.8688,0.8688,0.86845,0.8686,266000000.0
2009-06-03 20:25:00,0.86865,0.8688,0.86845,0.86845,362800000.0
2009-06-03 20:26:00,0.86845,0.86865,0.86835,0.86845,366400000.0
2009-06-03 20:27:00,0.86845,0.86885,0.86845,0.86885,297800000.0
2009-06-03 20:28:00,0.8688,0.869,0.8688,0.86895,215933005.0
2009-06-03 20:29:00,0.8689,0.86895,0.86885,0.8689,284800000.0
2009-06-03 20:30:00,0.8689,0.869,0.86875,0.86875,284600000.0
2009-06-03 20:31:00,0.86875,0.86885,0.86875,0.8688,130800000.0
2009-06-03 20:32:00,0.8688,0.8688,0.8686,0.86875,268800000.0
2009-06-03 20:33:00,0.8687,0.86885,0.86865,0.8688,253000000.0
2009-06-03 20:34:00,0.86875,0.8689,0.86865,0.86885,286600000.0
2009-06-03 20:35:00,0.86885,0.8689,0.86865,0.86875,182000000.0
2009-06-03 20:36:00,0.8687,0.86875,0.8686,0.86865,227800000.0
2009-06-03 20:37:00,0.8687,0.86885,0.8685,0.86855,291200000.0
2009-06-03 20:38:00,0.86855,0.86865,0.86855,0.86865,237600000.0
2009-06-03 20:39:00,0.8686,0.8687,0.86855,0.8686,133800000.0
2009-06-03 20:40:00,0.86855,0.8686,0.86795,0.86815,280400000.0
2009-06-03 20:41:00,0.86815,0.86845,0.86815,0.8684,114800000.0
2009-06-03 20:42:00,0.8684,0.8685,0.8683,0.86835,189000000.0
2009-06-03 20:43:00,0.8683,0.86855,0.8683,0.86835,259600000.0
2009-06-03 20:44:00,0.86835,0.86835,0.86815,0.86815,170000000.0
2009-06-03 20:45:00,0.8682,0.86835,0.86815,0.8682,141800000.0
2009-06-03 20:46:00,0.8682,0.8682,0.8679,0.86815,446200000.0
2009-06-03 20:47:00,0.86815,0.8682,0.868,0.86805,182400000.0
2009-06-03 20:48:00,0.86805,0.8681,0.86795,0.8681,127200000.0
2009-06-03 20:49:00,0.8681,0.86835,0.8681,0.8683,202400000.0
2009-06-03 20:50:00,0.8683,0.86835,0.86815,0.8682,162600000.0
2009-06-03 20:51:00,0.8682,0.86825,0.86805,0.8681,102000000.0
2009-06-03 20:52:00,0.8681,0.8681,0.868,0.86805,93200000.0
2009-06-03 20:53:00,0.86805,0.86815,0.868,0.86805,67600000.0
2009-06-03 20:54:00,0.8681,0.86845,0.8681,0.8681,121800000.0
2009-06-03 20:55:00,0.86805,0.8683,0.86805,0.8682,195800000.0
2009-06-03 20:56:00,0.8682,0.86865,0.8682,0.86855,182000000.0
2009-06-03 20:57:00,0.86855,0.86865,0.86845,0.8686,166733005.0
2009-06-03 20:58:00,0.86855,0.8688,0.8685,0.86865,201300000.0
2009-06-03 20:59:00,0.86865,0.8687,0.8682,0.8683,335200000.0
2009-06-03 21:00:00,0.8683,0.86845,0.86825,0.86845,263400000.0
2009-06-03 21:01:00,0.86845,0.8687,0.8684,0.8687,171800000.0
2009-06-03 21:02:00,0.8688,0.8688,0.86865,0.86865,80800000.0
2009-06-03 21:03:00,0.86865,0.86865,0.86845,0.86855,222900000.0
2009-06-03 21:04:00,0.86855,0.8686,0.86845,0.8686,191000000.0
2009-06-03 21:05:00,0.86855,0.8688,0.86855,0.8688,121200000.0
2009-06-03 21:06:00,0.86875,0.86885,0.8687,0.86875,168600000.0
2009-06-03 21:07:00,0.86875,0.8688,0.8687,0.8687,195200000.0
2009-06-03 21:08:00,0.8687,0.8689,0.8687,0.8688,125400000.0
2009-06-03 21:09:00,0.8688,0.86885,0.8688,0.8688,122800000.0
2009-06-03 21:10:00,0.86875,0.86885,0.86875,0.8688,125600000.0
2009-06-03 21:11:00,0.86875,0.86885,0.86875,0.86875,130200000.0
2009-06-03 21:12:00,0.86875,0.8688,0.8685,0.8686,177000000.0
2009-06-03 21:13:00,0.8687,0.8687,0.86855,0.8686,72600000.0
2009-06-03 21:14:00,0.8686,0.8687,0.8686,0.8687,64200000.0
2009-06-03 21:15:00,0.86865,0.8688,0.86865,0.8687,191200000.0
2009-06-03 21:16:00,0.8687,0.86885,0.8687,0.86875,113400000.0
2009-06-03 21:17:00,0.8687,0.8687,0.8687,0.8687,76000000.0
2009-06-03 21:18:00,0.8687,0.86885,0.8687,0.8687,138200000.0
2009-06-03 21:19:00,0.8687,0.8688,0.86855,0.8686,196600000.0
2009-06-03 21:20:00,0.8686,0.8686,0.8685,0.86855,63400000.0
2009-06-03 21:21:00,0.86855,0.8686,0.86835,0.86845,192400000.0
2009-06-03 21:22:00,0.86845,0.8686,0.86845,0.8686,14000000.0
2009-06-03 21:23:00,0.8686,0.86875,0.86855,0.8686,114200000.0
2009-06-03 21:24:00,0.8686,0.8687,0.86855,0.86865,78600000.0
2009-06-03 21:25:00,0.86865,0.86875,0.8686,0.86865,113000000.0
2009-06-03 21:26:00,0.8686,0.86865,0.8684,0.8684,148800000.0
2009-06-03 21:27:00,0.8684,0.8687,0.8683,0.86845,193000000.0
2009-06-03 21:28:00,0.8684,0.86845,0.86825,0.8683,167400000.0
2009-06-03 21:29:00,0.8683,0.8686,0.8683,0.86845,299600000.0
2009-06-03 21:30:00,0.86845,0.86865,0.86845,0.86845,81800000.0
2009-06-03 21:31:00,0.8685,0.86865,0.86845,0.8686,97332020.0
2009-06-03 21:32:00,0.8686,0.86875,0.8685,0.86855,188400000.0
2009-06-03 21:33:00,0.86855,0.8686,0.86835,0.86835,32400000.0
2009-06-03 21:34:00,0.86835,0.86865,0.86835,0.86865,240400000.0
2009-06-03 21:35:00,0.86865,0.8687,0.8685,0.86855,136200000.0
2009-06-03 21:36:00,0.86855,0.8686,0.8685,0.8685,102800000.0
2009-06-03 21:37:00,0.8685,0.86855,0.86845,0.8685,60200000.0
2009-06-03 21:38:00,0.8685,0.8685,0.8684,0.8684,62200000.0
2009-06-03 21:39:00,0.8684,0.8685,0.8684,0.8685,248600000.0
2009-06-03 21:40:00,0.8685,0.86855,0.86845,0.8685,75400000.0
2009-06-03 21:41:00,0.8685,0.86855,0.8684,0.8684,77200000.0
2009-06-03 21:42:00,0.86845,0.86845,0.8684,0.86845,12400000.0
2009-06-03 21:43:00,0.86845,0.8685,0.8684,0.8684,18000000.0
2009-06-03 21:44:00,0.8684,0.8684,0.8684,0.8684,36200000.0
2009-06-03 21:45:00,0.8684,0.86845,0.8684,0.8684,94600000.0
2009-06-03 21:46:00,0.8684,0.8684,0.8683,0.86835,88000000.0
2009-06-03 21:47:00,0.86835,0.8684,0.86835,0.86835,64600000.0
2009-06-03 21:48:00,0.86835,0.86835,0.86835,0.86835,97200000.0
2009-06-03 21:49:00,0.86835,0.8684,0.86835,0.8684,65200000.0
2009-06-03 21:50:00,0.86835,0.8684,0.86835,0.86835,51800000.0
2009-06-03 21:51:00,0.86835,0.8684,0.86835,0.8684,40000000.0
2009-06-03 21:52:00,0.8684,0.86855,0.8684,0.8685,87600000.0
2009-06-03 21:53:00,0.8685,0.8686,0.86845,0.86845,161800000.0
2009-06-03 21:54:00,0.86845,0.8685,0.8684,0.86845,165000000.0
2009-06-03 21:55:00,0.8685,0.86855,0.86845,0.86845,95800000.0
2009-06-03 21:56:00,0.8685,0.86855,0.8685,0.86855,179000000.0
2009-06-03 21:57:00,0.86855,0.86855,0.8684,0.8685,248200000.0
2009-06-03 21:58:00,0.8685,0.86855,0.8684,0.8685,170800000.0
2009-06-03 21:59:00,0.8685,0.86865,0.8685,0.8686,169800000.0
2009-06-03 22:00:00,0.8686,0.8687,0.86835,0.8686,117833005.0
2009-06-03 22:01:00,0.8687,0.8687,0.8684,0.8684,51866010.0
2009-06-03 22:02:00,0.86855,0.86855,0.86855,0.86855,43200000.0
2009-06-03 22:03:00,0.86855,0.86855,0.86815,0.86825,73400000.0
2009-06-03 22:04:00,0.86825,0.86835,0.86815,0.86815,115800000.0
2009-06-03 22:05:00,0.86815,0.86825,0.86805,0.8681,115200000.0
2009-06-03 22:06:00,0.8681,0.86815,0.868,0.86805,25200000.0
2009-06-03 22:07:00,0.86805,0.86815,0.86785,0.86805,151200000.0
2009-06-03 22:08:00,0.86805,0.8681,0.86795,0.86805,81700000.0
2009-06-03 22:09:00,0.86805,0.86805,0.86785,0.868,78600000.0
2009-06-03 22:10:00,0.868,0.86805,0.868,0.868,29000000.0
2009-06-03 22:11:00,0.868,0.8683,0.868,0.8683,136100000.0
2009-06-03 22:12:00,0.8683,0.8685,0.8682,0.86835,180200000.0
2009-06-03 22:13:00,0.86835,0.8684,0.8683,0.8684,85800000.0
2009-06-03 22:14:00,0.86835,0.8684,0.86835,0.86835,35000000.0
2009-06-03 22:15:00,0.86835,0.86845,0.8683,0.8684,249200000.0
2009-06-03 22:16:00,0.8685,0.86865,0.86835,0.86855,353599998.0
2009-06-03 22:17:00,0.86855,0.8686,0.8685,0.86855,74000000.0
2009-06-03 22:18:00,0.86835,0.86845,0.86835,0.86845,10200000.0
2009-06-03 22:19:00,0.8684,0.8684,0.8684,0.8684,9800000.0
2009-06-03 22:20:00,0.8684,0.8685,0.8684,0.86845,11400000.0
2009-06-03 22:21:00,0.8685,0.86855,0.8683,0.8683,190800000.0
2009-06-03 22:22:00,0.86835,0.86845,0.86825,0.8683,159500000.0
2009-06-03 22:23:00,0.8683,0.8684,0.8683,0.8684,54000000.0
2009-06-03 22:24:00,0.8684,0.8684,0.86825,0.86825,105200000.0
2009-06-03 22:25:00,0.86825,0.8684,0.86825,0.8684,124000000.0
2009-06-03 22:26:00,0.86845,0.8685,0.86835,0.8685,147400000.0
2009-06-03 22:27:00,0.8685,0.86855,0.86825,0.8684,168000000.0
2009-06-03 22:28:00,0.8684,0.8684,0.86825,0.8684,33200000.0
2009-06-03 22:29:00,0.8684,0.86845,0.8682,0.8684,126800000.0
2009-06-03 22:30:00,0.8684,0.8684,0.8682,0.8682,41800000.0
2009-06-03 22:31:00,0.8682,0.86825,0.8682,0.8682,63400000.0
2009-06-03 22:32:00,0.8682,0.86835,0.8682,0.86825,64600000.0
2009-06-03 22:33:00,0.86825,0.86835,0.8682,0.86825,101000000.0
2009-06-03 22:34:00,0.8683,0.86835,0.86815,0.86815,30200000.0
2009-06-03 22:35:00,0.86815,0.8682,0.8678,0.8679,134000000.0
2009-06-03 22:36:00,0.8679,0.86795,0.86775,0.8678,48000000.0
2009-06-03 22:37:00,0.8677,0.8679,0.8677,0.86785,134800000.0
2009-06-03 22:38:00,0.8678,0.8678,0.86765,0.86775,75200000.0
2009-06-03 22:39:00,0.86775,0.8678,0.86765,0.86765,38800000.0
2009-06-03 22:40:00,0.86765,0.8678,0.86725,0.8673,254000000.0
2009-06-03 22:41:00,0.86725,0.8675,0.8672,0.8675,247200000.0
2009-06-03 22:42:00,0.8675,0.86755,0.8675,0.86755,46400000.0
2009-06-03 22:43:00,0.86755,0.86755,0.8675,0.86755,17600000.0
2009-06-03 22:44:00,0.86755,0.86755,0.8675,0.86755,103000000.0
2009-06-03 22:45:00,0.8675,0.86765,0.8675,0.86755,115800000.0
2009-06-03 22:46:00,0.86755,0.8681,0.86755,0.8677,235200000.0
2009-06-03 22:47:00,0.86785,0.86795,0.8676,0.86765,278200000.0
2009-06-03 22:48:00,0.86765,0.86785,0.86765,0.8677,112200000.0
2009-06-03 22:49:00,0.8677,0.86775,0.8676,0.8676,54000000.0
2009-06-03 22:50:00,0.8676,0.8677,0.86745,0.8676,146200000.0
2009-06-03 22:51:00,0.8676,0.8676,0.86745,0.86745,16000000.0
2009-06-03 22:52:00,0.8676,0.8676,0.8675,0.8675,54200000.0
2009-06-03 22:53:00,0.86745,0.8675,0.86745,0.8675,54800000.0
2009-06-03 22:54:00,0.8676,0.8676,0.86755,0.86755,24000000.0
2009-06-03 22:55:00,0.86755,0.8677,0.8675,0.8677,81400000.0
2009-06-03 22:56:00,0.8677,0.86775,0.86745,0.86745,137800000.0
2009-06-03 22:57:00,0.86745,0.8675,0.8674,0.8675,160000000.0
2009-06-03 22:58:00,0.8675,0.86765,0.86745,0.86765,167000000.0
2009-06-03 22:59:00,0.86765,0.8678,0.8676,0.8678,139800000.0
2009-06-03 23:00:00,0.8678,0.8678,0.86755,0.86755,12000000.0
2009-06-03 23:01:00,0.86752,0.86766,0.86732,0.86747,76400000.0
2009-06-03 23:02:00,0.86755,0.8678,0.86745,0.8678,39600000.0
2009-06-03 23:03:00,0.86785,0.86805,0.86775,0.86805,22000000.0
2009-06-03 23:04:00,0.8681,0.8681,0.868,0.86805,28800000.0
2009-06-03 23:05:00,0.86805,0.8681,0.86805,0.86805,85600000.0
2009-06-03 23:06:00,0.86805,0.8681,0.86775,0.868,74000000.0
2009-06-03 23:07:00,0.86805,0.8681,0.86795,0.868,14200000.0
2009-06-03 23:08:00,0.86805,0.8681,0.868,0.868,7600000.0
2009-06-03 23:09:00,0.86805,0.86815,0.8674,0.86755,44600000.0
2009-06-03 23:10:00,0.86755,0.86795,0.86755,0.86795,29000000.0
2009-06-03 23:11:00,0.86785,0.8679,0.8678,0.8678,16600000.0
2009-06-03 23:12:00,0.8678,0.8679,0.86775,0.8678,28000000.0
2009-06-03 23:13:00,0.86795,0.8681,0.8677,0.868,48400000.0
2009-06-03 23:14:00,0.868,0.868,0.8676,0.8678,34800000.0
2009-06-03 23:15:00,0.86785,0.8679,0.86785,0.86785,27700000.0
2009-06-03 23:16:00,0.86785,0.86795,0.86765,0.8678,82200000.0
2009-06-03 23:17:00,0.8677,0.8679,0.8677,0.86775,74000000.0
2009-06-03 23:18:00,0.8678,0.86795,0.8677,0.86775,53800000.0
2009-06-03 23:19:00,0.8677,0.86775,0.8677,0.86775,6400000.0
2009-06-03 23:20:00,0.8677,0.8679,0.8677,0.8679,18600000.0
2009-06-03 23:21:00,0.86775,0.86795,0.86765,0.86785,73000000.0
2009-06-03 23:22:00,0.86785,0.8679,0.86775,0.86775,37500000.0
2009-06-03 23:23:00,0.8679,0.8679,0.8677,0.8677,27800000.0
2009-06-03 23:24:00,0.8677,0.8677,0.8676,0.86765,40400000.0
2009-06-03 23:25:00,0.8677,0.86795,0.8677,0.86785,68300000.0
2009-06-03 23:26:00,0.86785,0.8679,0.8675,0.86775,81600000.0
2009-06-03 23:27:00,0.8678,0.8678,0.86775,0.86775,35200000.0
2009-06-03 23:28:00,0.8678,0.8678,0.86755,0.86755,80600000.0
2009-06-03 23:29:00,0.86755,0.86795,0.86755,0.86795,85800000.0
2009-06-03 23:30:00,0.86775,0.8681,0.86775,0.8681,98600000.0
2009-06-03 23:31:00,0.8681,0.8682,0.86805,0.8681,60800000.0
2009-06-03 23:32:00,0.86815,0.86815,0.86785,0.8679,151200000.0
2009-06-03 23:33:00,0.86795,0.86795,0.86795,0.86795,12800000.0
2009-06-03 23:34:00,0.86795,0.8683,0.86795,0.8683,91200000.0
2009-06-03 23:35:00,0.86815,0.86815,0.8678,0.8678,58300000.0
2009-06-03 23:36:00,0.86765,0.86765,0.86765,0.86765,1600000.0
2009-06-03 23:37:00,0.8677,0.8679,0.8677,0.86785,22200000.0
2009-06-03 23:38:00,0.86785,0.86785,0.86755,0.86765,55400000.0
2009-06-03 23:39:00,0.86755,0.8679,0.8675,0.8679,63800000.0
2009-06-03 23:40:00,0.86795,0.86805,0.8674,0.86745,45000000.0
2009-06-03 23:41:00,0.86775,0.86795,0.86765,0.86795,182600000.0
2009-06-03 23:42:00,0.86795,0.8681,0.86785,0.86785,94800000.0
2009-06-03 23:43:00,0.8678,0.86785,0.8678,0.86785,17600000.0
2009-06-03 23:44:00,0.86785,0.86785,0.8678,0.8678,3000000.0
2009-06-03 23:45:00,0.86766,0.86781,0.86758,0.86775,68200000.0
2009-06-03 23:46:00,0.8678,0.86795,0.8677,0.86775,128600000.0
2009-06-03 23:47:00,0.8677,0.8677,0.8677,0.8677,1600000.0
2009-06-03 23:48:00,0.8677,0.8677,0.8677,0.8677,6400000.0
2009-06-03 23:49:00,0.8677,0.8677,0.86745,0.86765,18800000.0
2009-06-03 23:50:00,0.86765,0.8678,0.86755,0.8677,73400000.0
2009-06-03 23:51:00,0.8677,0.8678,0.8677,0.86775,10800000.0
2009-06-03 23:52:00,0.8678,0.8678,0.8678,0.8678,1600000.0
2009-06-03 23:53:00,0.8677,0.8677,0.8677,0.8677,3000000.0
2009-06-03 23:54:00,0.86775,0.8678,0.8677,0.86775,17600000.0
2009-06-03 23:55:00,0.8677,0.86785,0.8677,0.8678,25600000.0
2009-06-03 23:56:00,0.8678,0.86785,0.8678,0.8678,7800000.0
2009-06-03 23:57:00,0.8679,0.8679,0.8675,0.8675,51400000.0
2009-06-03 23:58:00,0.8675,0.8678,0.86745,0.8678,76000000.0
2009-06-03 23:59:00,0.86775,0.86775,0.86775,0.86775,7400000.0
2009-06-04 00:00:00,0.8679,0.868,0.86785,0.868,18600000.0
2009-06-04 00:01:00,0.86798,0.86805,0.8678,0.868,132000000.0
2009-06-04 00:02:00,0.8679,0.8679,0.8679,0.8679,16200000.0
2009-06-04 00:03:00,0.8679,0.8679,0.8679,0.8679,20400000.0
2009-06-04 00:04:00,0.8679,0.86795,0.86785,0.86795,58800000.0
2009-06-04 00:05:00,0.8679,0.8679,0.8679,0.8679,2800000.0
2009-06-04 00:06:00,0.8679,0.868,0.8679,0.868,13000000.0
2009-06-04 00:07:00,0.86805,0.86805,0.8679,0.8679,7600000.0
2009-06-04 00:08:00,0.86777,0.86784,0.86776,0.86778,76400000.0
2009-06-04 00:09:00,0.8679,0.86795,0.8678,0.8678,9600000.0
2009-06-04 00:10:00,0.86815,0.86815,0.86815,0.86815,7600000.0
2009-06-04 00:11:00,0.86815,0.8682,0.86815,0.8682,7000000.0
2009-06-04 00:12:00,0.8681,0.8682,0.86795,0.86815,38200000.0
2009-06-04 00:13:00,0.8681,0.86815,0.86795,0.8681,31200000.0
2009-06-04 00:14:00,0.8681,0.86815,0.86805,0.86815,34000000.0
2009-06-04 00:15:00,0.86815,0.86815,0.86795,0.86815,88600000.0
2009-06-04 00:16:00,0.86815,0.86825,0.868,0.8682,65000000.0
2009-06-04 00:17:00,0.86805,0.86805,0.8679,0.86795,48400000.0
2009-06-04 00:18:00,0.86795,0.868,0.86795,0.868,6000000.0
2009-06-04 00:19:00,0.86805,0.86805,0.8679,0.86795,31000000.0
2009-06-04 00:20:00,0.86795,0.86795,0.8678,0.8678,6200000.0
2009-06-04 00:21:00,0.86795,0.86805,0.8678,0.868,19400000.0
2009-06-04 00:22:00,0.868,0.8681,0.86795,0.8681,22800000.0
2009-06-04 00:23:00,0.8681,0.8681,0.8679,0.86795,30600000.0
2009-06-04 00:24:00,0.86786,0.86793,0.86776,0.86781,118200000.0
2009-06-04 00:25:00,0.8679,0.8679,0.8677,0.86775,34600000.0
2009-06-04 00:26:00,0.8678,0.8678,0.8678,0.8678,3200000.0
2009-06-04 00:27:00,0.8677,0.8678,0.8676,0.86775,28200000.0
2009-06-04 00:28:00,0.8677,0.8677,0.86755,0.86755,23600000.0
2009-06-04 00:29:00,0.86745,0.8675,0.8674,0.8675,7600000.0
2009-06-04 00:30:00,0.8675,0.8677,0.86745,0.8676,68600000.0
2009-06-04 00:31:00,0.86765,0.86775,0.86755,0.86755,18600000.0
2009-06-04 00:32:00,0.86765,0.86775,0.86755,0.86775,17600000.0
2009-06-04 00:33:00,0.8678,0.8678,0.86755,0.86755,18800000.0
2009-06-04 00:34:00,0.86765,0.8677,0.8676,0.8677,22400000.0
2009-06-04 00:35:00,0.86775,0.86775,0.86765,0.86765,12000000.0
2009-06-04 00:36:00,0.8676,0.86775,0.8676,0.8676,13600000.0
2009-06-04 00:37:00,0.86755,0.86765,0.8674,0.8674,48000000.0
2009-06-04 00:38:00,0.86745,0.86765,0.86745,0.86765,12000000.0
2009-06-04 00:39:00,0.8677,0.8678,0.8677,0.86775,13400000.0
2009-06-04 00:40:00,0.86775,0.8678,0.86775,0.86775,10800000.0
2009-06-04 00:41:00,0.8678,0.8678,0.8677,0.8677,38400000.0
2009-06-04 00:42:00,0.86775,0.8679,0.8677,0.8679,10800000.0
2009-06-04 00:43:00,0.86795,0.86795,0.8677,0.86775,38600000.0
2009-06-04 00:44:00,0.8678,0.8678,0.8678,0.8678,14800000.0
2009-06-04 00:45:00,0.86765,0.86785,0.8676,0.86765,78600000.0
2009-06-04 00:46:00,0.8677,0.86785,0.8676,0.8676,72000000.0
2009-06-04 00:47:00,0.86755,0.8678,0.86755,0.86755,68600000.0
2009-06-04 00:48:00,0.8676,0.8676,0.86745,0.86745,30400000.0
2009-06-04 00:49:00,0.86745,0.86745,0.86725,0.8673,26800000.0
2009-06-04 00:50:00,0.8673,0.8675,0.86715,0.8675,91000000.0
2009-06-04 00:51:00,0.8675,0.8677,0.8675,0.8675,37400000.0
2009-06-04 00:52:00,0.86745,0.86745,0.86735,0.86735,9000000.0
2009-06-04 00:53:00,0.86735,0.8674,0.86735,0.8674,17200000.0
2009-06-04 00:54:00,0.8674,0.8674,0.86735,0.86735,6000000.0
2009-06-04 00:55:00,0.8674,0.8674,0.8674,0.8674,6000000.0
2009-06-04 00:56:00,0.86735,0.8674,0.86725,0.8673,26600000.0
2009-06-04 00:57:00,0.8673,0.86735,0.8673,0.86735,55600000.0
2009-06-04 00:58:00,0.8673,0.86745,0.8673,0.86745,38200000.0
2009-06-04 00:59:00,0.86755,0.86765,0.8674,0.86765,97000000.0
2009-06-04 01:00:00,0.86765,0.8678,0.8676,0.8678,291400000.0
2009-06-04 01:01:00,0.86785,0.86795,0.8677,0.8677,134200000.0
2009-06-04 01:02:00,0.8677,0.8678,0.8677,0.8678,82400000.0
2009-06-04 01:03:00,0.86775,0.8678,0.8676,0.8677,86800000.0
2009-06-04 01:04:00,0.86765,0.86775,0.86765,0.86765,78000000.0
2009-06-04 01:05:00,0.86765,0.86775,0.86755,0.8677,79200000.0
2009-06-04 01:06:00,0.8678,0.8678,0.86765,0.8677,67600000.0
2009-06-04 01:07:00,0.8677,0.86785,0.86765,0.8678,194800000.0
2009-06-04 01:08:00,0.8678,0.8679,0.86775,0.86785,53000000.0
2009-06-04 01:09:00,0.86785,0.8679,0.86785,0.8679,22200000.0
2009-06-04 01:10:00,0.8679,0.8681,0.86785,0.8679,146200000.0
2009-06-04 01:11:00,0.8679,0.86795,0.86775,0.8679,63200000.0
2009-06-04 01:12:00,0.86785,0.8679,0.86785,0.8679,7400000.0
2009-06-04 01:13:00,0.86785,0.8679,0.86775,0.8679,70000000.0
2009-06-04 01:14:00,0.8679,0.8679,0.86785,0.86785,18800000.0
2009-06-04 01:15:00,0.86785,0.868,0.86785,0.8679,73800000.0
2009-06-04 01:16:00,0.86775,0.86784,0.86771,0.86771,65200000.0
2009-06-04 01:17:00,0.8678,0.8678,0.8677,0.8678,56200000.0
2009-06-04 01:18:00,0.8678,0.8678,0.8676,0.8676,107400000.0
2009-06-04 01:19:00,0.8676,0.8677,0.8675,0.8677,77800000.0
2009-06-04 01:20:00,0.8677,0.8677,0.8675,0.8675,9600000.0
2009-06-04 01:21:00,0.8675,0.8675,0.86735,0.8674,41600000.0
2009-06-04 01:22:00,0.86745,0.86755,0.86735,0.86735,39400000.0
2009-06-04 01:23:00,0.86735,0.86755,0.86735,0.86745,37400000.0
2009-06-04 01:24:00,0.86735,0.86745,0.86735,0.86735,42600000.0
2009-06-04 01:25:00,0.86735,0.86745,0.8672,0.86725,99800000.0
2009-06-04 01:26:00,0.8673,0.86745,0.8673,0.86745,18200000.0
2009-06-04 01:27:00,0.8675,0.86785,0.86735,0.86745,136200000.0
2009-06-04 01:28:00,0.86755,0.86765,0.86745,0.86765,68600000.0
2009-06-04 01:29:00,0.86765,0.86765,0.8675,0.8675,51600000.0
2009-06-04 01:30:00,0.86745,0.86745,0.86725,0.86725,72400000.0
2009-06-04 01:31:00,0.86725,0.86725,0.867,0.8672,97200000.0
2009-06-04 01:32:00,0.8672,0.8672,0.86715,0.86715,6000000.0
2009-06-04 01:33:00,0.86703,0.86712,0.86703,0.86707,165200000.0
2009-06-04 01:34:00,0.8672,0.8673,0.86715,0.86715,38600000.0
2009-06-04 01:35:00,0.8672,0.86725,0.86715,0.86725,43800000.0
2009-06-04 01:36:00,0.86725,0.8677,0.8672,0.86765,99800000.0
2009-06-04 01:37:00,0.86765,0.8677,0.86735,0.86745,78200000.0
2009-06-04 01:38:00,0.8674,0.86745,0.8674,0.86745,49200000.0
2009-06-04 01:39:00,0.86745,0.86745,0.8673,0.8673,39600000.0
2009-06-04 01:40:00,0.8673,0.8674,0.86725,0.8674,40200000.0
2009-06-04 01:41:00,0.8674,0.8675,0.8673,0.8675,92800000.0
2009-06-04 01:42:00,0.8675,0.8675,0.8672,0.8673,99600000.0
2009-06-04 01:43:00,0.8673,0.8673,0.8673,0.8673,11600000.0
2009-06-04 01:44:00,0.8673,0.86735,0.8673,0.86735,7600000.0
2009-06-04 01:45:00,0.86735,0.8674,0.86735,0.86735,61200000.0
2009-06-04 01:46:00,0.86735,0.86735,0.86735,0.86735,4400000.0
2009-06-04 01:47:00,0.86735,0.86745,0.8673,0.86735,29600000.0
2009-06-04 01:48:00,0.8673,0.8675,0.8673,0.86745,57200000.0
2009-06-04 01:49:00,0.8675,0.86755,0.8672,0.86735,147200000.0
2009-06-04 01:50:00,0.8674,0.8676,0.8674,0.86755,48200000.0
2009-06-04 01:51:00,0.86745,0.86765,0.86745,0.8676,69400000.0
2009-06-04 01:52:00,0.86755,0.8676,0.8675,0.8676,123200000.0
2009-06-04 01:53:00,0.86755,0.8676,0.86755,0.86755,133200000.0
2009-06-04 01:54:00,0.86755,0.8677,0.86755,0.8676,148400000.0
2009-06-04 01:55:00,0.8676,0.8677,0.8676,0.86765,146800000.0
2009-06-04 01:56:00,0.8676,0.8677,0.8676,0.8677,51000000.0
2009-06-04 01:57:00,0.8677,0.8678,0.86765,0.86775,111400000.0
2009-06-04 01:58:00,0.8677,0.8677,0.86755,0.86765,94800000.0
2009-06-04 01:59:00,0.86765,0.86765,0.8676,0.86765,61200000.0
2009-06-04 02:00:00,0.86765,0.8677,0.86755,0.86755,113000000.0
2009-06-04 02:01:00,0.8675,0.8678,0.8675,0.8678,90200000.0
2009-06-04 02:02:00,0.8678,0.86795,0.86765,0.8679,206700000.0
2009-06-04 02:03:00,0.8679,0.86805,0.8678,0.86785,332600000.0
2009-06-04 02:04:00,0.8678,0.86795,0.8677,0.8679,150800000.0
2009-06-04 02:05:00,0.8679,0.8679,0.8677,0.8678,40400000.0
2009-06-04 02:06:00,0.8678,0.8678,0.8677,0.8678,37600000.0
2009-06-04 02:07:00,0.8678,0.86785,0.8677,0.86785,28400000.0
2009-06-04 02:08:00,0.8679,0.86805,0.86785,0.868,231600000.0
2009-06-04 02:09:00,0.86805,0.86805,0.8677,0.8678,183800000.0
2009-06-04 02:10:00,0.86785,0.86795,0.8678,0.86795,140400000.0
2009-06-04 02:11:00,0.8679,0.868,0.8679,0.868,100000000.0
2009-06-04 02:12:00,0.868,0.8681,0.868,0.86805,114400000.0
2009-06-04 02:13:00,0.8681,0.8681,0.86795,0.86795,132800000.0
2009-06-04 02:14:00,0.86795,0.868,0.86795,0.868,132200000.0
2009-06-04 02:15:00,0.868,0.868,0.86765,0.8678,237400000.0
2009-06-04 02:16:00,0.86785,0.86785,0.8676,0.86765,56800000.0
2009-06-04 02:17:00,0.86765,0.8681,0.8676,0.8679,132200000.0
2009-06-04 02:18:00,0.86795,0.86795,0.8677,0.86785,94400000.0
2009-06-04 02:19:00,0.86785,0.86805,0.8678,0.86805,175200000.0
2009-06-04 02:20:00,0.86805,0.8681,0.8679,0.86795,217400000.0
2009-06-04 02:21:00,0.86795,0.868,0.8678,0.868,118000000.0
2009-06-04 02:22:00,0.86805,0.86805,0.868,0.86805,95600000.0
2009-06-04 02:23:00,0.86805,0.8685,0.86805,0.86835,351700000.0
2009-06-04 02:24:00,0.8684,0.8685,0.8682,0.86845,126600000.0
2009-06-04 02:25:00,0.86845,0.8686,0.8683,0.8684,212800000.0
2009-06-04 02:26:00,0.8684,0.8685,0.8683,0.86835,145000000.0
2009-06-04 02:27:00,0.86835,0.86845,0.86835,0.86835,97800000.0
2009-06-04 02:28:00,0.86835,0.86845,0.8683,0.8684,191000000.0
2009-06-04 02:29:00,0.8684,0.8685,0.86835,0.8684,182400000.0
2009-06-04 02:30:00,0.86845,0.8685,0.8683,0.86835,260200000.0
2009-06-04 02:31:00,0.86845,0.86855,0.8684,0.8685,133599999.0
2009-06-04 02:32:00,0.8685,0.8685,0.8684,0.86845,168400000.0
2009-06-04 02:33:00,0.86845,0.8685,0.86845,0.86845,74200000.0
2009-06-04 02:34:00,0.86845,0.8685,0.8684,0.86845,215000000.0
2009-06-04 02:35:00,0.8685,0.86855,0.86835,0.86855,398200000.0
2009-06-04 02:36:00,0.8686,0.8686,0.86835,0.86845,319600001.0
2009-06-04 02:37:00,0.8685,0.8686,0.86835,0.86845,256400000.0
2009-06-04 02:38:00,0.8685,0.8685,0.8685,0.8685,21200000.0
2009-06-04 02:39:00,0.86845,0.86845,0.8684,0.86845,56200000.0
2009-06-04 02:40:00,0.86845,0.8685,0.86845,0.86845,17000000.0
2009-06-04 02:41:00,0.8685,0.86855,0.86845,0.8685,83400000.0
2009-06-04 02:42:00,0.86855,0.86855,0.86855,0.86855,7200000.0
2009-06-04 02:43:00,0.8685,0.86855,0.86845,0.86855,143000000.0
2009-06-04 02:44:00,0.86855,0.86865,0.86845,0.86845,404200000.0
2009-06-04 02:45:00,0.86845,0.86845,0.8681,0.86825,136800000.0
2009-06-04 02:46:00,0.86825,0.8683,0.86825,0.86825,40800000.0
2009-06-04 02:47:00,0.8683,0.8683,0.86825,0.86825,22400000.0
2009-06-04 02:48:00,0.8682,0.86835,0.8682,0.86835,24000000.0
2009-06-04 02:49:00,0.86835,0.86845,0.8683,0.8683,87600000.0
2009-06-04 02:50:00,0.86835,0.8684,0.86835,0.8684,39000000.0
2009-06-04 02:51:00,0.8684,0.8684,0.86825,0.86825,44200000.0
2009-06-04 02:52:00,0.86825,0.86835,0.86825,0.8683,233200000.0
2009-06-04 02:53:00,0.8683,0.8684,0.8681,0.86835,304200000.0
2009-06-04 02:54:00,0.8684,0.8685,0.8683,0.86835,192400000.0
2009-06-04 02:55:00,0.8684,0.86845,0.86815,0.8682,108000000.0
2009-06-04 02:56:00,0.8683,0.86845,0.86815,0.86845,192000000.0
2009-06-04 02:57:00,0.86845,0.86845,0.8684,0.8684,98200000.0
2009-06-04 02:58:00,0.8684,0.8684,0.8684,0.8684,16400000.0
2009-06-04 02:59:00,0.8684,0.86855,0.8684,0.8685,48400000.0
2009-06-04 03:00:00,0.8685,0.86855,0.8684,0.86855,101600000.0
2009-06-04 03:01:00,0.86845,0.8686,0.86845,0.86855,76600000.0
2009-06-04 03:02:00,0.86855,0.8687,0.8685,0.86855,288600000.0
2009-06-04 03:03:00,0.86855,0.8686,0.86845,0.8685,131800000.0
2009-06-04 03:04:00,0.8685,0.8685,0.8685,0.8685,4400000.0
2009-06-04 03:05:00,0.86845,0.86855,0.86845,0.8685,42600000.0
2009-06-04 03:06:00,0.86855,0.86855,0.8685,0.8685,23000000.0
2009-06-04 03:07:00,0.8685,0.86855,0.8684,0.8685,154200000.0
2009-06-04 03:08:00,0.8685,0.8685,0.8684,0.86845,119600000.0
2009-06-04 03:09:00,0.86845,0.86845,0.86825,0.8684,84800000.0
2009-06-04 03:10:00,0.8684,0.86855,0.86835,0.86855,67400000.0
2009-06-04 03:11:00,0.86855,0.86855,0.8684,0.86845,152600000.0
2009-06-04 03:12:00,0.86845,0.8685,0.86835,0.86845,101800000.0
2009-06-04 03:13:00,0.8685,0.8685,0.86825,0.8683,72000000.0
2009-06-04 03:14:00,0.86845,0.86865,0.86845,0.8685,143400000.0
2009-06-04 03:15:00,0.86855,0.8686,0.8684,0.86855,67600000.0
2009-06-04 03:16:00,0.86845,0.8685,0.86845,0.8685,46800000.0
2009-06-04 03:17:00,0.8685,0.86865,0.86845,0.8686,110200000.0
2009-06-04 03:18:00,0.8686,0.86865,0.8684,0.86855,115400000.0
2009-06-04 03:19:00,0.8686,0.86865,0.86855,0.86855,108600000.0
2009-06-04 03:20:00,0.8686,0.86865,0.8684,0.86845,171600000.0
2009-06-04 03:21:00,0.86845,0.8685,0.86835,0.86845,38400000.0
2009-06-04 03:22:00,0.8686,0.8686,0.86845,0.86855,90000000.0
2009-06-04 03:23:00,0.86855,0.86865,0.86845,0.8686,142700000.0
2009-06-04 03:24:00,0.86855,0.86865,0.8685,0.86855,197200000.0
2009-06-04 03:25:00,0.86855,0.86855,0.86835,0.86845,91000000.0
2009-06-04 03:26:00,0.86855,0.8686,0.8684,0.86845,193600000.0
2009-06-04 03:27:00,0.8685,0.86855,0.8683,0.86835,103200000.0
2009-06-04 03:28:00,0.8684,0.8684,0.86835,0.86835,19200000.0
2009-06-04 03:29:00,0.8684,0.86865,0.8684,0.86855,187400000.0
2009-06-04 03:30:00,0.86855,0.86865,0.8684,0.8686,323400000.0
2009-06-04 03:31:00,0.86855,0.86865,0.8685,0.86855,103200000.0
2009-06-04 03:32:00,0.86855,0.86865,0.8685,0.8686,242400000.0
2009-06-04 03:33:00,0.86865,0.86865,0.8684,0.8686,86200000.0
2009-06-04 03:34:00,0.86865,0.86875,0.86855,0.8687,44800000.0
2009-06-04 03:35:00,0.8687,0.86875,0.8687,0.86875,25200000.0
2009-06-04 03:36:00,0.8687,0.86875,0.8687,0.8687,14000000.0
2009-06-04 03:37:00,0.86832,0.86858,0.86832,0.86858,8800000.0
2009-06-04 03:38:00,0.8687,0.86885,0.8687,0.86875,29600000.0
2009-06-04 03:39:00,0.86865,0.8687,0.8686,0.86865,20400000.0
2009-06-04 03:40:00,0.86865,0.869,0.86865,0.869,86800000.0
2009-06-04 03:41:00,0.869,0.8691,0.86855,0.86865,210000000.0
2009-06-04 03:42:00,0.8687,0.86885,0.8686,0.86875,73000000.0
2009-06-04 03:43:00,0.86875,0.86885,0.8687,0.86875,86600000.0
2009-06-04 03:44:00,0.86875,0.86885,0.86875,0.86885,61200000.0
2009-06-04 03:45:00,0.8688,0.86885,0.86865,0.8687,170000000.0
2009-06-04 03:46:00,0.86875,0.86875,0.86865,0.86865,46000000.0
2009-06-04 03:47:00,0.86865,0.8687,0.8685,0.8685,69600000.0
2009-06-04 03:48:00,0.86845,0.8688,0.8684,0.8688,94400000.0
2009-06-04 03:49:00,0.8688,0.8688,0.86855,0.86855,139400000.0
2009-06-04 03:50:00,0.86855,0.86885,0.86855,0.86865,161400000.0
2009-06-04 03:51:00,0.8687,0.8688,0.8687,0.86875,53600000.0
2009-06-04 03:52:00,0.86875,0.8689,0.86865,0.8687,133000000.0
2009-06-04 03:53:00,0.86875,0.8688,0.8686,0.86875,189800000.0
2009-06-04 03:54:00,0.8688,0.8688,0.86865,0.86875,102800000.0
2009-06-04 03:55:00,0.8688,0.8688,0.86855,0.86855,129800000.0
2009-06-04 03:56:00,0.8686,0.8689,0.8685,0.86875,137400000.0
2009-06-04 03:57:00,0.86875,0.86885,0.86865,0.86865,159000000.0
2009-06-04 03:58:00,0.86865,0.86875,0.8686,0.86875,205800000.0
2009-06-04 03:59:00,0.86885,0.86915,0.86885,0.8691,234200000.0
2009-06-04 04:00:00,0.8691,0.8694,0.86905,0.86925,288000000.0
2009-06-04 04:01:00,0.86925,0.86935,0.8692,0.8692,284400000.0
2009-06-04 04:02:00,0.8692,0.8693,0.8691,0.8693,224000000.0
2009-06-04 04:03:00,0.8693,0.86935,0.8692,0.86925,167200000.0
2009-06-04 04:04:00,0.8693,0.86945,0.86925,0.8693,100000000.0
2009-06-04 04:05:00,0.8694,0.86945,0.8694,0.86945,13200000.0
2009-06-04 04:06:00,0.8694,0.8695,0.86935,0.86945,184200000.0
2009-06-04 04:07:00,0.86945,0.86955,0.86935,0.86955,139800000.0
2009-06-04 04:08:00,0.86955,0.86955,0.8694,0.8694,133000000.0
2009-06-04 04:09:00,0.86945,0.8696,0.86945,0.86955,75200000.0
2009-06-04 04:10:00,0.8696,0.8696,0.86945,0.8696,122800000.0
2009-06-04 04:11:00,0.8696,0.8696,0.8694,0.86945,210000000.0
2009-06-04 04:12:00,0.8695,0.86955,0.8694,0.8695,127200000.0
2009-06-04 04:13:00,0.8695,0.8695,0.86945,0.8695,17000000.0
2009-06-04 04:14:00,0.8694,0.86955,0.8694,0.86945,148400000.0
2009-06-04 04:15:00,0.86955,0.86955,0.8694,0.86945,103000000.0
2009-06-04 04:16:00,0.8695,0.8695,0.8695,0.8695,24200000.0
2009-06-04 04:17:00,0.86955,0.86955,0.8694,0.8694,31200000.0
2009-06-04 04:18:00,0.86945,0.86945,0.8694,0.8694,25200000.0
2009-06-04 04:19:00,0.86935,0.8695,0.86935,0.86935,91800000.0
2009-06-04 04:20:00,0.8694,0.8695,0.8694,0.8694,109400000.0
2009-06-04 04:21:00,0.8695,0.8695,0.8694,0.8695,72200000.0
2009-06-04 04:22:00,0.8695,0.8695,0.8693,0.86935,247600000.0
2009-06-04 04:23:00,0.86935,0.86935,0.869,0.8691,270500000.0
2009-06-04 04:24:00,0.86915,0.8692,0.8689,0.8689,156800000.0
2009-06-04 04:25:00,0.86885,0.86915,0.86885,0.86915,93000000.0
2009-06-04 04:26:00,0.8691,0.86925,0.8691,0.86915,125000000.0
2009-06-04 04:27:00,0.86915,0.8692,0.8691,0.8692,111600000.0
2009-06-04 04:28:00,0.8692,0.8692,0.869,0.86905,117400000.0
2009-06-04 04:29:00,0.86905,0.8693,0.8689,0.86895,197400000.0
2009-06-04 04:30:00,0.869,0.86935,0.869,0.86915,141600000.0
2009-06-04 04:31:00,0.86915,0.86925,0.86895,0.86905,48200000.0
2009-06-04 04:32:00,0.869,0.86915,0.869,0.86915,16400000.0
2009-06-04 04:33:00,0.8692,0.86945,0.86915,0.8693,157800000.0
2009-06-04 04:34:00,0.8693,0.86935,0.86915,0.86935,143000000.0
2009-06-04 04:35:00,0.86935,0.86945,0.86915,0.8693,231400000.0
2009-06-04 04:36:00,0.8693,0.8694,0.8692,0.86935,151600000.0
2009-06-04 04:37:00,0.86935,0.8695,0.86935,0.8695,232200000.0
2009-06-04 04:38:00,0.86945,0.86955,0.86945,0.86945,109000000.0
2009-06-04 04:39:00,0.8695,0.86955,0.86945,0.8695,153800000.0
2009-06-04 04:40:00,0.86955,0.8696,0.86945,0.8696,316500000.0
2009-06-04 04:41:00,0.8695,0.86955,0.8695,0.86955,35800000.0
2009-06-04 04:42:00,0.8695,0.86965,0.86945,0.86945,123000000.0
2009-06-04 04:43:00,0.86945,0.86955,0.86945,0.8695,100800000.0
2009-06-04 04:44:00,0.8695,0.8696,0.8692,0.86935,234000000.0
2009-06-04 04:45:00,0.86935,0.8694,0.86935,0.8694,62800000.0
2009-06-04 04:46:00,0.86945,0.86945,0.8693,0.86935,292400000.0
2009-06-04 04:47:00,0.86935,0.8694,0.8693,0.8693,69600000.0
2009-06-04 04:48:00,0.8693,0.86935,0.86925,0.86925,78600000.0
2009-06-04 04:49:00,0.8693,0.8693,0.8692,0.8692,12400000.0
2009-06-04 04:50:00,0.8692,0.86925,0.8692,0.8692,16400000.0
2009-06-04 04:51:00,0.8692,0.86925,0.8692,0.8692,24200000.0
2009-06-04 04:52:00,0.86925,0.8693,0.8692,0.86925,67000000.0
2009-06-04 04:53:00,0.8692,0.86925,0.86915,0.86915,53800000.0
2009-06-04 04:54:00,0.8692,0.8693,0.86915,0.8693,56400000.0
2009-06-04 04:55:00,0.8693,0.8693,0.8692,0.8692,39200000.0
2009-06-04 04:56:00,0.86925,0.86925,0.8692,0.8692,28000000.0
2009-06-04 04:57:00,0.8692,0.8693,0.86905,0.86925,132800000.0
2009-06-04 04:58:00,0.8692,0.86975,0.8692,0.86945,346900000.0
2009-06-04 04:59:00,0.86945,0.86955,0.8693,0.86935,157000000.0
2009-06-04 05:00:00,0.86935,0.86935,0.86915,0.8692,238200000.0
2009-06-04 05:01:00,0.86925,0.86955,0.86925,0.8695,98200000.0
2009-06-04 05:02:00,0.86955,0.8696,0.86935,0.86935,260000000.0
2009-06-04 05:03:00,0.86935,0.8694,0.86935,0.86935,47000000.0
2009-06-04 05:04:00,0.86935,0.86945,0.86935,0.86945,8200000.0
2009-06-04 05:05:00,0.8694,0.86945,0.86935,0.8694,14800000.0
2009-06-04 05:06:00,0.86945,0.86955,0.86945,0.8695,9800000.0
2009-06-04 05:07:00,0.86945,0.86945,0.8694,0.86945,60800000.0
2009-06-04 05:08:00,0.86945,0.86945,0.8694,0.86945,74000000.0
2009-06-04 05:09:00,0.86945,0.8696,0.8694,0.86945,126600000.0
2009-06-04 05:10:00,0.86945,0.8698,0.86945,0.86965,137400000.0
2009-06-04 05:11:00,0.8696,0.8698,0.8696,0.86965,55400000.0
2009-06-04 05:12:00,0.86965,0.86965,0.86965,0.86965,16000000.0
2009-06-04 05:13:00,0.86965,0.86965,0.8695,0.86955,93800000.0
2009-06-04 05:14:00,0.8697,0.8697,0.86965,0.86965,4400000.0
2009-06-04 05:15:00,0.86965,0.86965,0.86955,0.86965,6200000.0
2009-06-04 05:16:00,0.86965,0.86965,0.8694,0.8695,27400000.0
2009-06-04 05:17:00,0.8695,0.86955,0.8694,0.8695,60800000.0
2009-06-04 05:18:00,0.8695,0.8695,0.8695,0.8695,40800000.0
2009-06-04 05:19:00,0.8695,0.8695,0.86945,0.86945,67200000.0
2009-06-04 05:20:00,0.86945,0.8695,0.86945,0.86945,26000000.0
2009-06-04 05:21:00,0.86945,0.86945,0.86945,0.86945,5600000.0
2009-06-04 05:22:00,0.8694,0.86945,0.8694,0.8694,17600000.0
2009-06-04 05:23:00,0.8694,0.86945,0.86935,0.8694,93800000.0
2009-06-04 05:24:00,0.8694,0.8695,0.8694,0.8695,105000000.0
2009-06-04 05:25:00,0.8695,0.8696,0.8695,0.8696,16400000.0
2009-06-04 05:26:00,0.86955,0.8697,0.86955,0.86965,89000000.0
2009-06-04 05:27:00,0.86965,0.8698,0.8696,0.86975,141200000.0
2009-06-04 05:28:00,0.86975,0.86975,0.8694,0.8695,170400000.0
2009-06-04 05:29:00,0.86945,0.8697,0.86945,0.8697,27000000.0
2009-06-04 05:30:00,0.8697,0.8698,0.86955,0.86955,113000000.0
2009-06-04 05:31:00,0.86955,0.86955,0.8694,0.86945,85800000.0
2009-06-04 05:32:00,0.86945,0.86945,0.86945,0.86945,2800000.0
2009-06-04 05:33:00,0.8694,0.86945,0.8694,0.86945,29800000.0
2009-06-04 05:34:00,0.86945,0.86945,0.86945,0.86945,5000000.0
2009-06-04 05:35:00,0.86945,0.8695,0.8694,0.8694,36400000.0
2009-06-04 05:36:00,0.8694,0.8694,0.86935,0.86935,36400000.0
2009-06-04 05:37:00,0.86935,0.86945,0.8692,0.86935,166400000.0
2009-06-04 05:38:00,0.8694,0.86955,0.8693,0.86945,144400000.0
2009-06-04 05:39:00,0.8695,0.8697,0.8695,0.8697,42600000.0
2009-06-04 05:40:00,0.8697,0.8698,0.8696,0.86975,201000000.0
2009-06-04 05:41:00,0.86975,0.86975,0.8697,0.8697,51600000.0
2009-06-04 05:42:00,0.8697,0.86975,0.86965,0.8697,49800000.0
2009-06-04 05:43:00,0.86975,0.86975,0.8696,0.8696,84000000.0
2009-06-04 05:44:00,0.8696,0.86965,0.8696,0.8696,35000000.0
2009-06-04 05:45:00,0.8696,0.86965,0.8696,0.8696,36200000.0
2009-06-04 05:46:00,0.8696,0.8696,0.86945,0.86955,80800000.0
2009-06-04 05:47:00,0.8696,0.8697,0.8696,0.8696,16400000.0
2009-06-04 05:48:00,0.8696,0.8697,0.8696,0.8697,75000000.0
2009-06-04 05:49:00,0.86975,0.86975,0.86975,0.86975,7200000.0
2009-06-04 05:50:00,0.8697,0.87045,0.8697,0.8704,172400000.0
2009-06-04 05:51:00,0.8704,0.87045,0.8702,0.8703,252600000.0
2009-06-04 05:52:00,0.87025,0.87035,0.87025,0.8703,74600000.0
2009-06-04 05:53:00,0.87035,0.8704,0.8702,0.8703,96200000.0
2009-06-04 05:54:00,0.8703,0.87045,0.8703,0.87045,322600000.0
2009-06-04 05:55:00,0.87045,0.8705,0.8704,0.8705,185600000.0
2009-06-04 05:56:00,0.87045,0.8705,0.8704,0.87045,56800000.0
2009-06-04 05:57:00,0.8704,0.87075,0.8704,0.87075,172800000.0
2009-06-04 05:58:00,0.87075,0.87105,0.8706,0.8706,298800000.0
2009-06-04 05:59:00,0.87065,0.871,0.8706,0.871,90000000.0
2009-06-04 06:00:00,0.871,0.87115,0.87095,0.8711,103200000.0
2009-06-04 06:01:00,0.87105,0.87135,0.871,0.8713,186600000.0
2009-06-04 06:02:00,0.8713,0.8713,0.8711,0.87115,157400000.0
2009-06-04 06:03:00,0.8712,0.8713,0.8711,0.8712,220600000.0
2009-06-04 06:04:00,0.87115,0.87125,0.8711,0.87115,90800000.0
2009-06-04 06:05:00,0.87105,0.8712,0.871,0.87115,153200000.0
2009-06-04 06:06:00,0.87115,0.8712,0.87115,0.8712,35000000.0
2009-06-04 06:07:00,0.8712,0.8712,0.87095,0.87095,82800000.0
2009-06-04 06:08:00,0.87105,0.87115,0.87095,0.871,152600000.0
2009-06-04 06:09:00,0.871,0.87105,0.8709,0.871,149000000.0
2009-06-04 06:10:00,0.87095,0.871,0.87095,0.871,52000000.0
2009-06-04 06:11:00,0.87105,0.87115,0.871,0.8711,64600000.0
2009-06-04 06:12:00,0.8711,0.87115,0.871,0.87105,50400000.0
2009-06-04 06:13:00,0.87105,0.87135,0.87105,0.87115,249800000.0
2009-06-04 06:14:00,0.8712,0.87125,0.8711,0.8712,322400000.0
2009-06-04 06:15:00,0.87115,0.8712,0.87115,0.8712,151000000.0
2009-06-04 06:16:00,0.8712,0.8713,0.87115,0.87125,130200000.0
2009-06-04 06:17:00,0.87125,0.8713,0.8711,0.87125,241600001.0
2009-06-04 06:18:00,0.87125,0.8713,0.87115,0.8712,72000000.0
2009-06-04 06:19:00,0.8712,0.8712,0.87115,0.87115,193800000.0
2009-06-04 06:20:00,0.87115,0.87135,0.8711,0.87125,191200000.0
2009-06-04 06:21:00,0.87125,0.87145,0.8712,0.8714,228800000.0
2009-06-04 06:22:00,0.8714,0.8715,0.87125,0.87135,212200000.0
2009-06-04 06:23:00,0.87135,0.8716,0.8713,0.87145,323600000.0
2009-06-04 06:24:00,0.87145,0.8716,0.8714,0.8716,57400000.0
2009-06-04 06:25:00,0.8716,0.8716,0.8715,0.8716,36400000.0
2009-06-04 06:26:00,0.8716,0.8716,0.87145,0.87145,20400000.0
2009-06-04 06:27:00,0.87135,0.8714,0.87135,0.8714,30600000.0
2009-06-04 06:28:00,0.87135,0.8714,0.87135,0.87135,30000000.0
2009-06-04 06:29:00,0.87135,0.87155,0.87135,0.87155,31000000.0
2009-06-04 06:30:00,0.8716,0.8716,0.8716,0.8716,8400000.0
2009-06-04 06:31:00,0.87165,0.8719,0.8716,0.8719,90800000.0
2009-06-04 06:32:00,0.8719,0.87205,0.8719,0.872,114200000.0
2009-06-04 06:33:00,0.87195,0.8723,0.87195,0.8723,136400000.0
2009-06-04 06:34:00,0.87235,0.87235,0.87215,0.8722,100000000.0
2009-06-04 06:35:00,0.8722,0.8722,0.872,0.87215,117400000.0
2009-06-04 06:36:00,0.87215,0.87285,0.8721,0.87285,301800000.0
2009-06-04 06:37:00,0.87285,0.87305,0.87255,0.87255,211400000.0
2009-06-04 06:38:00,0.87255,0.8727,0.8725,0.8726,344000000.0
2009-06-04 06:39:00,0.87265,0.8728,0.8725,0.87265,235200000.0
2009-06-04 06:40:00,0.87275,0.87275,0.8723,0.87245,246900000.0
2009-06-04 06:41:00,0.87245,0.87275,0.8723,0.8723,283600000.0
2009-06-04 06:42:00,0.8723,0.87255,0.87225,0.8725,170200000.0
2009-06-04 06:43:00,0.87245,0.8726,0.87245,0.8725,133600000.0
2009-06-04 06:44:00,0.8725,0.87295,0.8725,0.87295,343400000.0
2009-06-04 06:45:00,0.8728,0.87295,0.87275,0.87285,149000000.0
2009-06-04 06:46:00,0.87285,0.8732,0.8728,0.8731,299300000.0
2009-06-04 06:47:00,0.8731,0.87325,0.87305,0.8731,192200000.0
2009-06-04 06:48:00,0.87295,0.87315,0.87275,0.87275,247600000.0
2009-06-04 06:49:00,0.8728,0.8729,0.8727,0.8728,250600000.0
2009-06-04 06:50:00,0.8728,0.8729,0.8726,0.8726,216800000.0
2009-06-04 06:51:00,0.8726,0.87275,0.87255,0.8727,126800000.0
2009-06-04 06:52:00,0.87265,0.8728,0.8726,0.87265,231800000.0
2009-06-04 06:53:00,0.8727,0.8728,0.8726,0.8728,133600000.0
2009-06-04 06:54:00,0.8728,0.87285,0.8726,0.8726,164800000.0
2009-06-04 06:55:00,0.8726,0.8727,0.87255,0.8726,145600000.0
2009-06-04 06:56:00,0.87265,0.87275,0.8726,0.87275,40000000.0
2009-06-04 06:57:00,0.87275,0.87295,0.87265,0.87285,185800000.0
2009-06-04 06:58:00,0.87285,0.87315,0.87275,0.87305,229200000.0
2009-06-04 06:59:00,0.873,0.87315,0.87295,0.87305,219000000.0
2009-06-04 07:00:00,0.87295,0.873,0.8729,0.87295,121000000.0
2009-06-04 07:01:00,0.87295,0.87315,0.87285,0.8729,218400000.0
2009-06-04 07:02:00,0.8729,0.8729,0.87265,0.87265,104600000.0
2009-06-04 07:03:00,0.8727,0.87275,0.87265,0.8727,198200000.0
2009-06-04 07:04:00,0.8727,0.8727,0.8726,0.8726,121600000.0
2009-06-04 07:05:00,0.87265,0.87265,0.8725,0.8725,188000000.0
2009-06-04 07:06:00,0.8725,0.8725,0.87225,0.8723,183000000.0
2009-06-04 07:07:00,0.8723,0.87265,0.87215,0.8725,342800000.0
2009-06-04 07:08:00,0.8725,0.87265,0.8725,0.8726,219200000.0
2009-06-04 07:09:00,0.87255,0.8726,0.8722,0.8722,317000000.0
2009-06-04 07:10:00,0.8723,0.8724,0.87215,0.8722,225800000.0
2009-06-04 07:11:00,0.8722,0.8723,0.8721,0.8721,235600000.0
2009-06-04 07:12:00,0.8721,0.87225,0.872,0.87225,265800000.0
2009-06-04 07:13:00,0.87225,0.8724,0.8722,0.87225,159200000.0
2009-06-04 07:14:00,0.87225,0.8723,0.87215,0.8722,192000000.0
2009-06-04 07:15:00,0.87215,0.87215,0.87195,0.87215,78200000.0
2009-06-04 07:16:00,0.87215,0.87225,0.87205,0.8722,186400000.0
2009-06-04 07:17:00,0.8722,0.87235,0.87215,0.8722,115600000.0
2009-06-04 07:18:00,0.87215,0.8722,0.87215,0.87215,120800000.0
2009-06-04 07:19:00,0.87215,0.8722,0.87205,0.87215,201800000.0
2009-06-04 07:20:00,0.87215,0.8722,0.87195,0.8722,156200000.0
2009-06-04 07:21:00,0.87215,0.8722,0.8721,0.8722,58800000.0
2009-06-04 07:22:00,0.8723,0.8725,0.87225,0.87235,186000000.0
2009-06-04 07:23:00,0.87235,0.8726,0.87235,0.87255,130600000.0
2009-06-04 07:24:00,0.87265,0.87265,0.87255,0.8726,149300000.0
2009-06-04 07:25:00,0.8726,0.8726,0.8725,0.8725,60400000.0
2009-06-04 07:26:00,0.8725,0.87265,0.87245,0.87255,215000000.0
2009-06-04 07:27:00,0.8725,0.87255,0.8725,0.8725,91800000.0
2009-06-04 07:28:00,0.8725,0.87265,0.87225,0.8725,99400000.0
2009-06-04 07:29:00,0.87255,0.8727,0.87235,0.87235,211800000.0
2009-06-04 07:30:00,0.87235,0.87255,0.87225,0.87255,92000000.0
2009-06-04 07:31:00,0.8725,0.8727,0.87235,0.8725,278200000.0
2009-06-04 07:32:00,0.8725,0.87255,0.87215,0.8723,115000000.0
2009-06-04 07:33:00,0.8723,0.8726,0.8722,0.8724,159000000.0
2009-06-04 07:34:00,0.8722,0.8725,0.87215,0.8725,155000000.0
2009-06-04 07:35:00,0.8725,0.8725,0.87235,0.87245,128600000.0
2009-06-04 07:36:00,0.87245,0.8725,0.8723,0.8724,201400000.0
2009-06-04 07:37:00,0.87235,0.87265,0.8723,0.8726,88800000.0
2009-06-04 07:38:00,0.87255,0.8726,0.8724,0.87245,177000000.0
2009-06-04 07:39:00,0.8724,0.87245,0.8724,0.8724,48600000.0
2009-06-04 07:40:00,0.8724,0.8726,0.87235,0.87255,316400000.0
2009-06-04 07:41:00,0.8725,0.87285,0.8724,0.8728,216800000.0
2009-06-04 07:42:00,0.87285,0.873,0.8727,0.873,128400000.0
2009-06-04 07:43:00,0.873,0.873,0.87285,0.87295,49800000.0
2009-06-04 07:44:00,0.8729,0.8729,0.8728,0.8728,83400000.0
2009-06-04 07:45:00,0.8729,0.87295,0.8728,0.87285,59200000.0
2009-06-04 07:46:00,0.87285,0.87295,0.8728,0.8729,166000000.0
2009-06-04 07:47:00,0.8729,0.8732,0.8726,0.87275,290600000.0
2009-06-04 07:48:00,0.87275,0.8731,0.87275,0.8729,292200000.0
2009-06-04 07:49:00,0.87285,0.87295,0.8727,0.8727,238400000.0
2009-06-04 07:50:00,0.87275,0.87295,0.87255,0.87275,269000000.0
2009-06-04 07:51:00,0.87275,0.8729,0.87265,0.87275,188200000.0
2009-06-04 07:52:00,0.87275,0.87285,0.8727,0.8728,98600000.0
2009-06-04 07:53:00,0.87275,0.873,0.87275,0.8729,198200000.0
2009-06-04 07:54:00,0.87305,0.8731,0.8729,0.8729,160400000.0
2009-06-04 07:55:00,0.87295,0.8731,0.8729,0.87305,130600000.0
2009-06-04 07:56:00,0.87305,0.87315,0.8729,0.8729,155000000.0
2009-06-04 07:57:00,0.8729,0.87305,0.8727,0.8727,124800000.0
2009-06-04 07:58:00,0.8727,0.8731,0.87255,0.87285,265600000.0
2009-06-04 07:59:00,0.87285,0.87315,0.8728,0.873,427400000.0
2009-06-04 08:00:00,0.873,0.8732,0.8727,0.87315,290200000.0
2009-06-04 08:01:00,0.8732,0.87325,0.87255,0.87255,339800000.0
2009-06-04 08:02:00,0.87255,0.87285,0.87255,0.8726,126800000.0
2009-06-04 08:03:00,0.8726,0.8726,0.87225,0.8723,369200000.0
2009-06-04 08:04:00,0.8723,0.87235,0.872,0.8721,465600000.0
2009-06-04 08:05:00,0.87185,0.87225,0.87185,0.87205,472200000.0
2009-06-04 08:06:00,0.8721,0.87215,0.872,0.87205,433600000.0
2009-06-04 08:07:00,0.87205,0.8725,0.8719,0.87195,443400001.0
2009-06-04 08:08:00,0.87215,0.87215,0.8719,0.87195,268600000.0
2009-06-04 08:09:00,0.87195,0.87195,0.8719,0.8719,286400000.0
2009-06-04 08:10:00,0.8719,0.8719,0.87175,0.87185,386600000.0
2009-06-04 08:11:00,0.87185,0.8719,0.87165,0.8718,452200000.0
2009-06-04 08:12:00,0.87185,0.87185,0.87165,0.87165,411200000.0
2009-06-04 08:13:00,0.87165,0.8718,0.87145,0.8715,416800000.0
2009-06-04 08:14:00,0.8715,0.87155,0.87135,0.8714,317800000.0
2009-06-04 08:15:00,0.87145,0.8716,0.8714,0.87145,382000000.0
2009-06-04 08:16:00,0.87145,0.87155,0.87145,0.87155,291400000.0
2009-06-04 08:17:00,0.8715,0.87195,0.87145,0.87195,188000000.0
2009-06-04 08:18:00,0.872,0.87205,0.87165,0.87175,162000000.0
2009-06-04 08:19:00,0.87175,0.8719,0.87165,0.8719,154300000.0
2009-06-04 08:20:00,0.87195,0.87235,0.8719,0.8722,437800000.0
2009-06-04 08:21:00,0.87215,0.87225,0.87195,0.872,356200000.0
2009-06-04 08:22:00,0.872,0.87215,0.8718,0.87185,212800000.0
2009-06-04 08:23:00,0.8718,0.8719,0.87165,0.87175,321800000.0
2009-06-04 08:24:00,0.87175,0.872,0.8716,0.8719,515800000.0
2009-06-04 08:25:00,0.8719,0.87195,0.87155,0.8716,444800001.0
2009-06-04 08:26:00,0.8717,0.87185,0.8717,0.87185,403799999.0
2009-06-04 08:27:00,0.87185,0.8719,0.87165,0.8717,679700001.0
2009-06-04 08:28:00,0.8717,0.87185,0.8714,0.8717,577800000.0
2009-06-04 08:29:00,0.8717,0.87195,0.87155,0.87175,600900000.0
2009-06-04 08:30:00,0.87175,0.8718,0.87155,0.87165,269800000.0
2009-06-04 08:31:00,0.87165,0.87185,0.87155,0.87175,545900000.0
2009-06-04 08:32:00,0.8718,0.8719,0.8717,0.8717,465000000.0
2009-06-04 08:33:00,0.87165,0.8717,0.8716,0.87165,293600000.0
2009-06-04 08:34:00,0.8716,0.8717,0.8715,0.87155,195600000.0
2009-06-04 08:35:00,0.87155,0.8716,0.8715,0.87155,238200001.0
2009-06-04 08:36:00,0.8716,0.87165,0.8715,0.8715,230200000.0
2009-06-04 08:37:00,0.8715,0.87165,0.87145,0.8716,327000000.0
2009-06-04 08:38:00,0.8716,0.87185,0.8712,0.8713,623600000.0
2009-06-04 08:39:00,0.87135,0.87135,0.87115,0.8712,497000000.0
2009-06-04 08:40:00,0.87125,0.87135,0.87115,0.87125,370400000.0
2009-06-04 08:41:00,0.87125,0.8715,0.8712,0.8715,329800000.0
2009-06-04 08:42:00,0.8715,0.8717,0.8715,0.8717,42200000.0
2009-06-04 08:43:00,0.87185,0.87195,0.8716,0.8717,470600001.0
2009-06-04 08:44:00,0.8717,0.8718,0.87145,0.87145,860200000.0
2009-06-04 08:45:00,0.8715,0.8719,0.8715,0.87165,683200000.0
2009-06-04 08:46:00,0.8716,0.87185,0.8714,0.8717,229700000.0
2009-06-04 08:47:00,0.87175,0.87175,0.8712,0.87135,409900000.0
2009-06-04 08:48:00,0.8714,0.8716,0.87135,0.8715,303100000.0
2009-06-04 08:49:00,0.87135,0.87145,0.87135,0.87145,239800000.0
2009-06-04 08:50:00,0.87145,0.87155,0.87145,0.87155,84400000.0
2009-06-04 08:51:00,0.87155,0.87165,0.87155,0.8716,263400000.0
2009-06-04 08:52:00,0.87155,0.87175,0.8715,0.8717,230600000.0
2009-06-04 08:53:00,0.8717,0.8717,0.8716,0.87165,49300000.0
2009-06-04 08:54:00,0.87165,0.87175,0.87155,0.8716,217200000.0
2009-06-04 08:55:00,0.87155,0.8716,0.8715,0.8715,273000000.0
2009-06-04 08:56:00,0.8715,0.87165,0.8715,0.8716,441599999.0
2009-06-04 08:57:00,0.87155,0.8717,0.87155,0.8716,163799999.0
2009-06-04 08:58:00,0.8716,0.87165,0.8714,0.87145,274400000.0
2009-06-04 08:59:00,0.8714,0.87155,0.87135,0.8714,392399999.0
2009-06-04 09:00:00,0.87145,0.8715,0.8713,0.87135,847000000.0
2009-06-04 09:01:00,0.8714,0.8715,0.87075,0.87095,1031399999.0
2009-06-04 09:02:00,0.87095,0.87095,0.87055,0.87065,757200001.0
2009-06-04 09:03:00,0.87065,0.87065,0.87045,0.8706,605599999.0
2009-06-04 09:04:00,0.8706,0.8707,0.8704,0.8704,600200001.0
2009-06-04 09:05:00,0.87045,0.87045,0.8701,0.87015,751700003.0
2009-06-04 09:06:00,0.8702,0.8702,0.87,0.87005,223400002.0
2009-06-04 09:07:00,0.87005,0.87025,0.87,0.8701,161700000.0
2009-06-04 09:08:00,0.87015,0.87025,0.87005,0.87015,119400000.0
2009-06-04 09:09:00,0.87015,0.87025,0.8701,0.87025,220600000.0
2009-06-04 09:10:00,0.87025,0.87065,0.87025,0.8706,162500000.0
2009-06-04 09:11:00,0.87065,0.8707,0.8704,0.87045,275100000.0
2009-06-04 09:12:00,0.87045,0.8706,0.87035,0.87045,270000000.0
2009-06-04 09:13:00,0.87045,0.87055,0.87035,0.87055,130600000.0
2009-06-04 09:14:00,0.8706,0.8708,0.87035,0.8707,274800000.0
2009-06-04 09:15:00,0.87075,0.87075,0.87045,0.8706,350200000.0
2009-06-04 09:16:00,0.8706,0.87075,0.8705,0.8707,148800000.0
2009-06-04 09:17:00,0.87075,0.87085,0.87065,0.8707,239800000.0
2009-06-04 09:18:00,0.87065,0.871,0.87065,0.87095,200600000.0
2009-06-04 09:19:00,0.87095,0.87145,0.8709,0.87105,418800000.0
2009-06-04 09:20:00,0.87105,0.87135,0.8707,0.8708,268900000.0
2009-06-04 09:21:00,0.87075,0.871,0.87075,0.8708,267200000.0
2009-06-04 09:22:00,0.8708,0.871,0.8708,0.871,316600000.0
2009-06-04 09:23:00,0.87095,0.871,0.87075,0.87075,459400000.0
2009-06-04 09:24:00,0.8708,0.8709,0.8704,0.8706,339000000.0
2009-06-04 09:25:00,0.87055,0.871,0.87055,0.8709,257000000.0
2009-06-04 09:26:00,0.8709,0.8709,0.8705,0.8708,615800000.0
2009-06-04 09:27:00,0.8709,0.8709,0.8705,0.8705,649800000.0
2009-06-04 09:28:00,0.8704,0.8708,0.8704,0.87055,324800000.0
2009-06-04 09:29:00,0.87055,0.87055,0.8698,0.86995,486800000.0
2009-06-04 09:30:00,0.86995,0.8701,0.8695,0.8696,721800001.0
2009-06-04 09:31:00,0.8696,0.86965,0.86905,0.86955,760700000.0
2009-06-04 09:32:00,0.8696,0.8697,0.8691,0.86915,767400002.0
2009-06-04 09:33:00,0.86915,0.86925,0.86895,0.86905,686599999.0
2009-06-04 09:34:00,0.86905,0.8692,0.8688,0.86915,576000000.0
2009-06-04 09:35:00,0.86915,0.86915,0.86875,0.8688,430600000.0
2009-06-04 09:36:00,0.86875,0.86895,0.86875,0.8688,290200000.0
2009-06-04 09:37:00,0.86875,0.8689,0.86855,0.86875,232800000.0
2009-06-04 09:38:00,0.86875,0.86885,0.86865,0.8688,433999998.0
2009-06-04 09:39:00,0.8688,0.86895,0.8686,0.86885,435000000.0
2009-06-04 09:40:00,0.86885,0.869,0.8688,0.86895,673200001.0
2009-06-04 09:41:00,0.86895,0.8695,0.86895,0.8695,516600003.0
2009-06-04 09:42:00,0.86945,0.8698,0.8694,0.8697,741000001.0
2009-06-04 09:43:00,0.8697,0.8697,0.86925,0.86935,923400002.0
2009-06-04 09:44:00,0.86935,0.8694,0.86905,0.8691,624300000.0
2009-06-04 09:45:00,0.8691,0.86945,0.8691,0.86945,456600000.0
2009-06-04 09:46:00,0.86945,0.8695,0.86915,0.8694,462400000.0
2009-06-04 09:47:00,0.86935,0.8695,0.86925,0.86935,636300001.0
2009-06-04 09:48:00,0.86935,0.86935,0.8691,0.86925,760400003.0
2009-06-04 09:49:00,0.86925,0.8695,0.8692,0.86935,527400000.0
2009-06-04 09:50:00,0.86935,0.8696,0.86925,0.8695,547100000.0
2009-06-04 09:51:00,0.86955,0.8696,0.86915,0.8692,687599998.0
2009-06-04 09:52:00,0.8692,0.86925,0.86915,0.86925,679399998.0
2009-06-04 09:53:00,0.86925,0.8694,0.86925,0.8693,350800000.0
2009-06-04 09:54:00,0.86935,0.8694,0.8693,0.8693,381000001.0
2009-06-04 09:55:00,0.8694,0.8694,0.86915,0.8693,811800000.0
2009-06-04 09:56:00,0.86925,0.8695,0.86925,0.86945,370000000.0
2009-06-04 09:57:00,0.86945,0.86955,0.86945,0.86955,283200000.0
2009-06-04 09:58:00,0.86955,0.86975,0.86955,0.86975,564400000.0
2009-06-04 09:59:00,0.86975,0.87015,0.8696,0.87015,385400000.0
2009-06-04 10:00:00,0.87015,0.87015,0.8688,0.8689,886299999.0
2009-06-04 10:01:00,0.8689,0.86905,0.8681,0.8682,848500000.0
2009-06-04 10:02:00,0.8682,0.8684,0.86815,0.8682,734200002.0
2009-06-04 10:03:00,0.8682,0.86835,0.86785,0.86795,502300000.0
2009-06-04 10:04:00,0.86795,0.86795,0.86745,0.86755,546200000.0
2009-06-04 10:05:00,0.86755,0.86765,0.86715,0.8675,637800000.0
2009-06-04 10:06:00,0.86745,0.86765,0.8672,0.8674,553700000.0
2009-06-04 10:07:00,0.86745,0.8676,0.86735,0.86755,660600001.0
2009-06-04 10:08:00,0.86755,0.86795,0.86755,0.8678,615000000.0
2009-06-04 10:09:00,0.8678,0.8678,0.8675,0.86755,613599999.0
2009-06-04 10:10:00,0.86755,0.8677,0.86755,0.8677,572800001.0
2009-06-04 10:11:00,0.8677,0.8678,0.8676,0.86775,458000001.0
2009-06-04 10:12:00,0.8678,0.8679,0.8676,0.8678,385200000.0
2009-06-04 10:13:00,0.8678,0.8678,0.8676,0.8676,485800000.0
2009-06-04 10:14:00,0.8676,0.86785,0.86755,0.86755,584600000.0
2009-06-04 10:15:00,0.8676,0.86765,0.86735,0.86765,540800000.0
2009-06-04 10:16:00,0.8676,0.86765,0.8675,0.86755,831999997.0
2009-06-04 10:17:00,0.86755,0.8677,0.86735,0.86735,869800001.0
2009-06-04 10:18:00,0.8673,0.8674,0.8671,0.86715,602200000.0
2009-06-04 10:19:00,0.86715,0.86735,0.86715,0.8673,664400000.0
2009-06-04 10:20:00,0.86725,0.8673,0.867,0.867,507999997.0
2009-06-04 10:21:00,0.867,0.86725,0.86695,0.867,570299999.0
2009-06-04 10:22:00,0.867,0.86725,0.8669,0.8671,481400000.0
2009-06-04 10:23:00,0.8671,0.8672,0.8667,0.8668,634100000.0
2009-06-04 10:24:00,0.8668,0.86685,0.8663,0.86635,326400000.0
2009-06-04 10:25:00,0.86635,0.8667,0.86625,0.8667,479400000.0
2009-06-04 10:26:00,0.8667,0.8668,0.86665,0.8667,659399999.0
2009-06-04 10:27:00,0.86675,0.86685,0.86665,0.8668,648600001.0
2009-06-04 10:28:00,0.86675,0.8668,0.86655,0.8667,500600000.0
2009-06-04 10:29:00,0.8667,0.86685,0.86665,0.86685,574999999.0
2009-06-04 10:30:00,0.8668,0.86695,0.86665,0.8669,529400000.0
2009-06-04 10:31:00,0.86685,0.8669,0.86665,0.86685,731800000.0
2009-06-04 10:32:00,0.86685,0.86705,0.8668,0.86685,628400000.0
2009-06-04 10:33:00,0.86685,0.86735,0.86685,0.8672,749000000.0
2009-06-04 10:34:00,0.8672,0.8672,0.86695,0.867,680599998.0
2009-06-04 10:35:00,0.867,0.86705,0.86655,0.8666,718200000.0
2009-06-04 10:36:00,0.86655,0.8666,0.8662,0.86625,862000001.0
2009-06-04 10:37:00,0.86625,0.86625,0.86585,0.86595,738900003.0
2009-06-04 10:38:00,0.86605,0.8661,0.8659,0.86605,537200001.0
2009-06-04 10:39:00,0.866,0.86615,0.86575,0.86615,598100000.0
2009-06-04 10:40:00,0.8662,0.86635,0.8661,0.86615,508400000.0
2009-06-04 10:41:00,0.86615,0.86615,0.86585,0.86595,438800000.0
2009-06-04 10:42:00,0.86595,0.8663,0.86585,0.8661,631399999.0
2009-06-04 10:43:00,0.8661,0.86625,0.86605,0.8662,648600002.0
2009-06-04 10:44:00,0.86615,0.86635,0.8661,0.86635,286500000.0
2009-06-04 10:45:00,0.86635,0.86645,0.8662,0.86635,710800000.0
2009-06-04 10:46:00,0.86635,0.86685,0.86635,0.86685,541200000.0
2009-06-04 10:47:00,0.86685,0.86695,0.86675,0.86685,552400001.0
2009-06-04 10:48:00,0.86685,0.86695,0.8668,0.8669,205200000.0
2009-06-04 10:49:00,0.86685,0.867,0.8668,0.867,167900000.0
2009-06-04 10:50:00,0.867,0.8671,0.8669,0.86695,448600000.0
2009-06-04 10:51:00,0.86695,0.86705,0.86655,0.8666,488200000.0
2009-06-04 10:52:00,0.8666,0.86705,0.8666,0.86695,632600000.0
2009-06-04 10:53:00,0.86695,0.86725,0.86685,0.86715,514400001.0
2009-06-04 10:54:00,0.8671,0.86715,0.86695,0.8671,404200001.0
2009-06-04 10:55:00,0.86705,0.8671,0.86685,0.86695,304900000.0
2009-06-04 10:56:00,0.8669,0.8671,0.8669,0.867,363199996.0
2009-06-04 10:57:00,0.86705,0.8671,0.867,0.867,36200000.0
2009-06-04 10:58:00,0.867,0.86705,0.8669,0.86695,174600001.0
2009-06-04 10:59:00,0.86695,0.867,0.8662,0.8665,528200001.0
2009-06-04 11:00:00,0.86655,0.86675,0.86645,0.86675,169800000.0
2009-06-04 11:01:00,0.86685,0.8671,0.86675,0.86705,144600000.0
2009-06-04 11:02:00,0.86705,0.8673,0.867,0.8671,157400000.0
2009-06-04 11:03:00,0.8671,0.86715,0.86685,0.86685,174300001.0
2009-06-04 11:04:00,0.8669,0.86695,0.86685,0.8669,80000000.0
2009-06-04 11:05:00,0.8669,0.86695,0.86685,0.8669,87800000.0
2009-06-04 11:06:00,0.8669,0.8669,0.8664,0.86645,303400000.0
2009-06-04 11:07:00,0.8664,0.8664,0.8661,0.86615,291200000.0
2009-06-04 11:08:00,0.86615,0.8664,0.8661,0.86635,207900000.0
2009-06-04 11:09:00,0.86635,0.8664,0.8662,0.8664,289300000.0
2009-06-04 11:10:00,0.8664,0.86655,0.8662,0.8665,240200000.0
2009-06-04 11:11:00,0.8665,0.86655,0.86625,0.8664,208200000.0
2009-06-04 11:12:00,0.86635,0.8664,0.8663,0.86635,116800000.0
2009-06-04 11:13:00,0.86635,0.86685,0.86635,0.8667,231700000.0
2009-06-04 11:14:00,0.8667,0.86685,0.8667,0.86675,92000000.0
2009-06-04 11:15:00,0.86675,0.86675,0.86635,0.8664,498799998.0
2009-06-04 11:16:00,0.8664,0.86655,0.86635,0.86635,431800002.0
2009-06-04 11:17:00,0.8663,0.86635,0.86615,0.8663,444800001.0
2009-06-04 11:18:00,0.8663,0.86635,0.86625,0.86635,171400000.0
2009-06-04 11:19:00,0.86625,0.86655,0.86625,0.8665,122800000.0
2009-06-04 11:20:00,0.86645,0.86645,0.86605,0.8661,172800000.0
2009-06-04 11:21:00,0.8661,0.8661,0.86585,0.86595,246600001.0
2009-06-04 11:22:00,0.866,0.86605,0.86585,0.8659,127000000.0
2009-06-04 11:23:00,0.8659,0.8659,0.86575,0.8658,144200000.0
2009-06-04 11:24:00,0.8658,0.86605,0.86575,0.8659,285600000.0
2009-06-04 11:25:00,0.8659,0.86595,0.8658,0.86585,193200000.0
2009-06-04 11:26:00,0.86585,0.86605,0.8658,0.86595,354800000.0
2009-06-04 11:27:00,0.8659,0.8663,0.86585,0.8663,151600000.0
2009-06-04 11:28:00,0.8663,0.86635,0.86625,0.86625,54200000.0
2009-06-04 11:29:00,0.86625,0.86655,0.8662,0.8664,201400000.0
2009-06-04 11:30:00,0.86645,0.8665,0.86615,0.8665,295800000.0
2009-06-04 11:31:00,0.8665,0.8666,0.86585,0.8659,343099999.0
2009-06-04 11:32:00,0.8659,0.8659,0.8655,0.8658,393100000.0
2009-06-04 11:33:00,0.8658,0.86625,0.8658,0.86625,206400000.0
2009-06-04 11:34:00,0.86625,0.8663,0.8659,0.8659,445800000.0
2009-06-04 11:35:00,0.8659,0.8664,0.8658,0.8664,232400000.0
2009-06-04 11:36:00,0.86635,0.8665,0.8663,0.8665,68000000.0
2009-06-04 11:37:00,0.8665,0.86655,0.8662,0.86655,235400000.0
2009-06-04 11:38:00,0.86655,0.8666,0.86635,0.86635,114400000.0
2009-06-04 11:39:00,0.8664,0.8666,0.8664,0.8666,67800000.0
2009-06-04 11:40:00,0.8666,0.8667,0.8665,0.8667,118800000.0
2009-06-04 11:41:00,0.8666,0.86695,0.8665,0.86685,350100000.0
2009-06-04 11:42:00,0.8669,0.86695,0.86645,0.86645,256400000.0
2009-06-04 11:43:00,0.86645,0.86655,0.86635,0.8664,225200000.0
2009-06-04 11:44:00,0.8664,0.8664,0.86585,0.8659,184800000.0
2009-06-04 11:45:00,0.86595,0.8663,0.8659,0.86605,224200000.0
2009-06-04 11:46:00,0.866,0.866,0.86585,0.86595,107600000.0
2009-06-04 11:47:00,0.86595,0.866,0.86585,0.86595,145799999.0
2009-06-04 11:48:00,0.86595,0.86605,0.86565,0.86575,336400000.0
2009-06-04 11:49:00,0.86575,0.8659,0.86575,0.8659,67200000.0
2009-06-04 11:50:00,0.86585,0.86605,0.8658,0.86595,494400000.0
2009-06-04 11:51:00,0.8659,0.866,0.86575,0.8659,686400000.0
2009-06-04 11:52:00,0.8659,0.86605,0.8658,0.866,429200000.0
2009-06-04 11:53:00,0.86595,0.8666,0.86595,0.8664,343000000.0
2009-06-04 11:54:00,0.8664,0.8664,0.8659,0.86605,345000000.0
2009-06-04 11:55:00,0.866,0.86605,0.86545,0.8655,347000000.0
2009-06-04 11:56:00,0.8656,0.8657,0.8654,0.86545,322100000.0
2009-06-04 11:57:00,0.8655,0.8655,0.8652,0.86525,366000000.0
2009-06-04 11:58:00,0.8652,0.86545,0.8652,0.86545,236200000.0
2009-06-04 11:59:00,0.86545,0.8655,0.8652,0.86535,232000000.0
2009-06-04 12:00:00,0.86525,0.86545,0.86515,0.86525,311400000.0
2009-06-04 12:01:00,0.86525,0.8653,0.8651,0.8652,276400001.0
2009-06-04 12:02:00,0.86525,0.8653,0.86505,0.8653,144199999.0
2009-06-04 12:03:00,0.8653,0.86545,0.8653,0.86535,116200000.0
2009-06-04 12:04:00,0.86535,0.86545,0.86535,0.8654,43600000.0
2009-06-04 12:05:00,0.8654,0.86545,0.86535,0.8654,44800000.0
2009-06-04 12:06:00,0.86545,0.8655,0.8652,0.8652,100800000.0
2009-06-04 12:07:00,0.8652,0.8652,0.86485,0.86505,237000000.0
2009-06-04 12:08:00,0.865,0.8654,0.865,0.86535,217300000.0
2009-06-04 12:09:00,0.86535,0.86555,0.8651,0.86545,100200000.0
2009-06-04 12:10:00,0.86555,0.8661,0.86555,0.86565,241000000.0
2009-06-04 12:11:00,0.86565,0.86575,0.86565,0.86565,89200000.0
2009-06-04 12:12:00,0.86565,0.86605,0.86565,0.8659,155400000.0
2009-06-04 12:13:00,0.86585,0.8659,0.8657,0.86585,138000000.0
2009-06-04 12:14:00,0.86585,0.86605,0.8658,0.86585,215200001.0
2009-06-04 12:15:00,0.8658,0.86585,0.86575,0.8658,64199999.0
2009-06-04 12:16:00,0.86575,0.86605,0.86575,0.8659,210400000.0
2009-06-04 12:17:00,0.8659,0.86595,0.8656,0.86565,139200000.0
2009-06-04 12:18:00,0.8657,0.86595,0.8656,0.8657,265000000.0
2009-06-04 12:19:00,0.8657,0.8658,0.8656,0.8657,102400000.0
2009-06-04 12:20:00,0.8657,0.86575,0.8656,0.86565,115000000.0
2009-06-04 12:21:00,0.86565,0.86595,0.8656,0.86585,82400000.0
2009-06-04 12:22:00,0.8659,0.86605,0.86585,0.866,252700000.0
2009-06-04 12:23:00,0.866,0.866,0.8658,0.8659,151900000.0
2009-06-04 12:24:00,0.86585,0.8659,0.8658,0.86585,53600000.0
2009-06-04 12:25:00,0.86585,0.86585,0.8657,0.86575,35600001.0
2009-06-04 12:26:00,0.86575,0.86585,0.8655,0.86565,286600000.0
2009-06-04 12:27:00,0.8657,0.8659,0.8653,0.86535,453300000.0
2009-06-04 12:28:00,0.86535,0.8657,0.8653,0.86565,421800000.0
2009-06-04 12:29:00,0.8656,0.86565,0.865,0.86545,592200000.0
2009-06-04 12:30:00,0.8655,0.8655,0.86525,0.86525,620000000.0
2009-06-04 12:31:00,0.86525,0.86535,0.8651,0.8652,578200000.0
2009-06-04 12:32:00,0.8652,0.8655,0.8652,0.8653,709400000.0
2009-06-04 12:33:00,0.8653,0.8654,0.8653,0.86535,714800000.0
2009-06-04 12:34:00,0.8653,0.8655,0.86525,0.8654,652999999.0
2009-06-04 12:35:00,0.8654,0.86565,0.86535,0.8656,923200005.0
2009-06-04 12:36:00,0.8656,0.86575,0.8656,0.86575,103999999.0
2009-06-04 12:37:00,0.8657,0.86575,0.8656,0.8657,171200000.0
2009-06-04 12:38:00,0.8657,0.86575,0.86555,0.8657,493800001.0
2009-06-04 12:39:00,0.8657,0.866,0.8656,0.86565,784200000.0
2009-06-04 12:40:00,0.86565,0.86565,0.86525,0.86535,559199998.0
2009-06-04 12:41:00,0.86535,0.86535,0.8652,0.86525,580200000.0
2009-06-04 12:42:00,0.8653,0.8657,0.8652,0.8652,819800001.0
2009-06-04 12:43:00,0.8652,0.8654,0.8652,0.86525,550799998.0
2009-06-04 12:44:00,0.86525,0.8653,0.8652,0.8653,698200000.0
2009-06-04 12:45:00,0.8653,0.86535,0.8652,0.86535,654400000.0
2009-06-04 12:46:00,0.86535,0.8654,0.86525,0.86525,549400000.0
2009-06-04 12:47:00,0.86525,0.8655,0.8652,0.8654,449200001.0
2009-06-04 12:48:00,0.8653,0.8655,0.8653,0.86535,337000001.0
2009-06-04 12:49:00,0.8654,0.86555,0.86535,0.8655,617000000.0
2009-06-04 12:50:00,0.8655,0.86555,0.86525,0.8655,488400001.0
2009-06-04 12:51:00,0.86545,0.8657,0.8654,0.86565,546699999.0
2009-06-04 12:52:00,0.86555,0.8657,0.8654,0.86545,234000000.0
2009-06-04 12:53:00,0.86545,0.8655,0.8654,0.86545,342800000.0
2009-06-04 12:54:00,0.86545,0.8657,0.8654,0.8657,193400000.0
2009-06-04 12:55:00,0.8657,0.86595,0.8654,0.86555,538900000.0
2009-06-04 12:56:00,0.86555,0.8656,0.86545,0.86555,573600001.0
2009-06-04 12:57:00,0.8655,0.8656,0.8652,0.86525,727700000.0
2009-06-04 12:58:00,0.86525,0.8654,0.86505,0.86505,452400000.0
2009-06-04 12:59:00,0.86505,0.8654,0.865,0.8654,338400001.0
2009-06-04 13:00:00,0.86515,0.86535,0.8645,0.8646,423100000.0
2009-06-04 13:01:00,0.86465,0.86525,0.86455,0.865,404800000.0
2009-06-04 13:02:00,0.86505,0.8651,0.8644,0.8648,701800003.0
2009-06-04 13:03:00,0.86485,0.8649,0.8647,0.8648,496800000.0
2009-06-04 13:04:00,0.86485,0.8651,0.86455,0.8646,506400001.0
2009-06-04 13:05:00,0.8646,0.8649,0.8646,0.8647,398599999.0
2009-06-04 13:06:00,0.86475,0.86475,0.8645,0.86465,275399999.0
2009-06-04 13:07:00,0.86465,0.86465,0.8641,0.8642,568300001.0
2009-06-04 13:08:00,0.86415,0.8642,0.86405,0.8641,461200000.0
2009-06-04 13:09:00,0.8642,0.86455,0.86415,0.86455,339400000.0
2009-06-04 13:10:00,0.8645,0.8646,0.86445,0.86445,265600002.0
2009-06-04 13:11:00,0.86445,0.8646,0.8642,0.86435,226100000.0
2009-06-04 13:12:00,0.8645,0.86455,0.86425,0.8643,413700000.0
2009-06-04 13:13:00,0.8643,0.86465,0.8643,0.86445,399600000.0
2009-06-04 13:14:00,0.86445,0.86495,0.8644,0.8648,351000000.0
2009-06-04 13:15:00,0.8648,0.8649,0.86455,0.8648,375700000.0
2009-06-04 13:16:00,0.8648,0.8651,0.86475,0.8648,466000000.0
2009-06-04 13:17:00,0.8648,0.86495,0.86475,0.8649,824600000.0
2009-06-04 13:18:00,0.8649,0.8651,0.8648,0.86495,955000000.0
2009-06-04 13:19:00,0.86495,0.8651,0.86445,0.86495,638600000.0
2009-06-04 13:20:00,0.86495,0.86495,0.8643,0.86435,503400000.0
2009-06-04 13:21:00,0.86435,0.8645,0.86425,0.86445,389600000.0
2009-06-04 13:22:00,0.8645,0.86465,0.8644,0.86465,283200000.0
2009-06-04 13:23:00,0.86465,0.86525,0.8646,0.86515,284600000.0
2009-06-04 13:24:00,0.86515,0.8654,0.86465,0.86465,642400001.0
2009-06-04 13:25:00,0.8647,0.8647,0.86435,0.86445,745400003.0
2009-06-04 13:26:00,0.8644,0.86445,0.86385,0.8639,384000000.0
2009-06-04 13:27:00,0.86385,0.8641,0.8638,0.864,584000000.0
2009-06-04 13:28:00,0.86395,0.86415,0.86385,0.864,358500000.0
2009-06-04 13:29:00,0.864,0.8643,0.8639,0.8643,350399999.0
2009-06-04 13:30:00,0.86425,0.86425,0.864,0.8641,270800000.0
2009-06-04 13:31:00,0.86415,0.86435,0.864,0.86435,126200000.0
2009-06-04 13:32:00,0.86435,0.86445,0.864,0.864,187800000.0
2009-06-04 13:33:00,0.8639,0.86425,0.86385,0.86385,152800000.0
2009-06-04 13:34:00,0.86385,0.86405,0.86385,0.864,227100000.0
2009-06-04 13:35:00,0.864,0.864,0.86385,0.86385,200000000.0
2009-06-04 13:36:00,0.8638,0.8639,0.86295,0.86335,758599999.0
2009-06-04 13:37:00,0.86335,0.8636,0.86305,0.8632,339100002.0
2009-06-04 13:38:00,0.8632,0.8635,0.8632,0.8633,300400000.0
2009-06-04 13:39:00,0.8633,0.8636,0.8633,0.8636,177000000.0
2009-06-04 13:40:00,0.86365,0.8638,0.86335,0.86335,263600000.0
2009-06-04 13:41:00,0.86335,0.8634,0.8632,0.86325,240000000.0
2009-06-04 13:42:00,0.86325,0.8635,0.8632,0.8633,185400000.0
2009-06-04 13:43:00,0.8635,0.8637,0.8634,0.8637,144600000.0
2009-06-04 13:44:00,0.86355,0.8637,0.8635,0.86365,236600000.0
2009-06-04 13:45:00,0.8635,0.86375,0.86335,0.86355,456200000.0
2009-06-04 13:46:00,0.86365,0.86365,0.86275,0.8628,408200000.0
2009-06-04 13:47:00,0.8628,0.86305,0.8625,0.86285,248100000.0
2009-06-04 13:48:00,0.86295,0.8636,0.86275,0.86295,210000000.0
2009-06-04 13:49:00,0.86285,0.8631,0.8626,0.86265,360000000.0
2009-06-04 13:50:00,0.8627,0.8634,0.86265,0.8631,253100000.0
2009-06-04 13:51:00,0.8631,0.8635,0.86285,0.86345,190900000.0
2009-06-04 13:52:00,0.86345,0.8636,0.8631,0.8631,495200000.0
2009-06-04 13:53:00,0.863,0.86305,0.8627,0.8627,524600000.0
2009-06-04 13:54:00,0.8627,0.86295,0.86265,0.86285,456599999.0
2009-06-04 13:55:00,0.86285,0.86325,0.8627,0.86285,279600000.0
2009-06-04 13:56:00,0.86285,0.86765,0.8625,0.86755,578400000.0
2009-06-04 13:57:00,0.86755,0.8711,0.8671,0.8696,477100000.0
2009-06-04 13:58:00,0.86965,0.87335,0.86905,0.8722,597100000.0
2009-06-04 13:59:00,0.87215,0.87215,0.8703,0.87045,417000000.0
2009-06-04 14:00:00,0.8703,0.8712,0.8693,0.87075,463500000.0
2009-06-04 14:01:00,0.87075,0.8753,0.87075,0.87375,635900000.0
2009-06-04 14:02:00,0.874,0.874,0.87225,0.8723,660500000.0
2009-06-04 14:03:00,0.87255,0.87385,0.87185,0.8735,654700000.0
2009-06-04 14:04:00,0.8736,0.87385,0.87265,0.8728,717000000.0
2009-06-04 14:05:00,0.8728,0.8728,0.8719,0.8719,668599998.0
2009-06-04 14:06:00,0.8719,0.87195,0.87075,0.8714,453700000.0
2009-06-04 14:07:00,0.8714,0.8714,0.86935,0.8698,449800000.0
2009-06-04 14:08:00,0.87,0.87095,0.86955,0.8706,632900001.0
2009-06-04 14:09:00,0.8706,0.8708,0.86975,0.87045,318900000.0
2009-06-04 14:10:00,0.87045,0.8705,0.8692,0.8693,479800000.0
2009-06-04 14:11:00,0.86945,0.87105,0.86935,0.87105,486300000.0
2009-06-04 14:12:00,0.87105,0.87125,0.87035,0.8706,509900000.0
2009-06-04 14:13:00,0.8706,0.87075,0.8698,0.86995,493000000.0
2009-06-04 14:14:00,0.8699,0.8699,0.869,0.869,519500000.0
2009-06-04 14:15:00,0.869,0.8694,0.8689,0.8693,574300000.0
2009-06-04 14:16:00,0.8693,0.8705,0.8692,0.8697,530400000.0
2009-06-04 14:17:00,0.8697,0.87005,0.86945,0.86995,341800000.0
2009-06-04 14:18:00,0.86995,0.87065,0.86995,0.8706,431800000.0
2009-06-04 14:19:00,0.8706,0.87065,0.87005,0.87025,401000000.0
2009-06-04 14:20:00,0.8703,0.8707,0.8698,0.8698,468799997.0
2009-06-04 14:21:00,0.86985,0.8704,0.86985,0.8701,285400000.0
2009-06-04 14:22:00,0.8701,0.87015,0.8698,0.87,507200000.0
2009-06-04 14:23:00,0.87015,0.87035,0.86995,0.87035,562800000.0
2009-06-04 14:24:00,0.87035,0.8704,0.86995,0.86995,274600000.0
2009-06-04 14:25:00,0.8699,0.8702,0.86965,0.87005,372400000.0
2009-06-04 14:26:00,0.87005,0.8701,0.8699,0.86995,371199996.0
2009-06-04 14:27:00,0.86995,0.8703,0.8699,0.87,413200000.0
2009-06-04 14:28:00,0.87,0.8701,0.87,0.87,440200000.0
2009-06-04 14:29:00,0.87,0.87005,0.8695,0.86965,376400000.0
2009-06-04 14:30:00,0.8696,0.86985,0.86935,0.8698,441200000.0
2009-06-04 14:31:00,0.8698,0.8702,0.8697,0.87,552900000.0
2009-06-04 14:32:00,0.86995,0.8706,0.8699,0.8705,345900000.0
2009-06-04 14:33:00,0.8705,0.8706,0.87015,0.87025,443700001.0
2009-06-04 14:34:00,0.87025,0.8704,0.86995,0.8701,312600000.0
2009-06-04 14:35:00,0.8701,0.87135,0.87,0.8712,346100000.0
2009-06-04 14:36:00,0.8712,0.8716,0.8711,0.8713,361700000.0
2009-06-04 14:37:00,0.8712,0.8713,0.87095,0.87105,538400001.0
2009-06-04 14:38:00,0.87105,0.8713,0.8708,0.87085,427800001.0
2009-06-04 14:39:00,0.87085,0.8713,0.8708,0.8711,410600000.0
2009-06-04 14:40:00,0.8711,0.8719,0.87105,0.87175,372200000.0
2009-06-04 14:41:00,0.87175,0.87185,0.8713,0.8717,326600000.0
2009-06-04 14:42:00,0.87175,0.87215,0.8714,0.87195,386200000.0
2009-06-04 14:43:00,0.87195,0.8722,0.8719,0.8721,300400000.0
2009-06-04 14:44:00,0.872,0.8721,0.87185,0.872,361300000.0
2009-06-04 14:45:00,0.872,0.87235,0.87195,0.87205,372400000.0
2009-06-04 14:46:00,0.8721,0.87235,0.8719,0.8723,476400000.0
2009-06-04 14:47:00,0.8723,0.87245,0.8719,0.8724,352000000.0
2009-06-04 14:48:00,0.8724,0.87245,0.87215,0.8722,319600000.0
2009-06-04 14:49:00,0.8722,0.87245,0.87185,0.87235,700000000.0
2009-06-04 14:50:00,0.87235,0.87245,0.8721,0.87225,426700000.0
2009-06-04 14:51:00,0.87225,0.87265,0.872,0.8726,412100000.0
2009-06-04 14:52:00,0.8726,0.8726,0.87215,0.8722,845899999.0
2009-06-04 14:53:00,0.87225,0.87285,0.87215,0.87275,682600000.0
2009-06-04 14:54:00,0.87275,0.87275,0.8721,0.8727,774200000.0
2009-06-04 14:55:00,0.87265,0.8732,0.8726,0.87275,903000000.0
2009-06-04 14:56:00,0.87265,0.87275,0.87145,0.8717,506300000.0
2009-06-04 14:57:00,0.8717,0.87215,0.87155,0.87175,383100000.0
2009-06-04 14:58:00,0.87205,0.8726,0.87205,0.87215,369100001.0
2009-06-04 14:59:00,0.8721,0.87265,0.87205,0.87225,427500000.0
2009-06-04 15:00:00,0.87225,0.87235,0.872,0.8723,414000000.0
2009-06-04 15:01:00,0.8723,0.8723,0.87185,0.8721,362700000.0
2009-06-04 15:02:00,0.8721,0.87215,0.87195,0.87205,395800000.0
2009-06-04 15:03:00,0.87205,0.87215,0.8718,0.8718,404600000.0
2009-06-04 15:04:00,0.87175,0.872,0.8716,0.8718,470900000.0
2009-06-04 15:05:00,0.8718,0.87185,0.8714,0.8714,458200000.0
2009-06-04 15:06:00,0.87135,0.8716,0.8712,0.87135,490200000.0
2009-06-04 15:07:00,0.87135,0.8714,0.87125,0.87135,413600000.0
2009-06-04 15:08:00,0.87135,0.87145,0.87125,0.8713,377600000.0
2009-06-04 15:09:00,0.8712,0.8713,0.87095,0.871,626000000.0
2009-06-04 15:10:00,0.871,0.87125,0.871,0.87115,359200000.0
2009-06-04 15:11:00,0.87115,0.8721,0.87105,0.8721,548100000.0
2009-06-04 15:12:00,0.8721,0.8725,0.8721,0.8725,522500000.0
2009-06-04 15:13:00,0.87245,0.8727,0.87225,0.8726,587400000.0
2009-06-04 15:14:00,0.8726,0.873,0.87245,0.87255,443800000.0
2009-06-04 15:15:00,0.8725,0.87275,0.87245,0.87265,392000000.0
2009-06-04 15:16:00,0.87255,0.87295,0.8722,0.87225,459400000.0
2009-06-04 15:17:00,0.87225,0.8725,0.8722,0.8724,287300000.0
2009-06-04 15:18:00,0.87245,0.8727,0.87225,0.87245,398200000.0
2009-06-04 15:19:00,0.8725,0.8726,0.8723,0.8724,568900000.0
2009-06-04 15:20:00,0.87235,0.8732,0.87235,0.8731,557400000.0
2009-06-04 15:21:00,0.87315,0.8737,0.8727,0.8737,546600000.0
2009-06-04 15:22:00,0.8736,0.8737,0.87315,0.8735,447000000.0
2009-06-04 15:23:00,0.8735,0.8736,0.87295,0.87295,753400000.0
2009-06-04 15:24:00,0.87295,0.87305,0.87265,0.87285,435999999.0
2009-06-04 15:25:00,0.8728,0.8729,0.87255,0.8728,680400000.0
2009-06-04 15:26:00,0.8727,0.8727,0.87195,0.87195,600600000.0
2009-06-04 15:27:00,0.87195,0.87215,0.87185,0.87215,553800000.0
2009-06-04 15:28:00,0.87215,0.8722,0.8719,0.87215,489400000.0
2009-06-04 15:29:00,0.87215,0.8723,0.8721,0.87215,551800000.0
2009-06-04 15:30:00,0.87215,0.87245,0.87215,0.8722,868200000.0
2009-06-04 15:31:00,0.8722,0.8728,0.87215,0.87275,732400000.0
2009-06-04 15:32:00,0.8728,0.8728,0.8725,0.8726,716400000.0
2009-06-04 15:33:00,0.8726,0.8727,0.87255,0.87265,404799999.0
2009-06-04 15:34:00,0.87265,0.8728,0.8726,0.87275,697900000.0
2009-06-04 15:35:00,0.8727,0.8729,0.87265,0.87265,416300000.0
2009-06-04 15:36:00,0.87265,0.8729,0.87265,0.87275,836800001.0
2009-06-04 15:37:00,0.87275,0.87305,0.8726,0.87265,720600000.0
2009-06-04 15:38:00,0.8727,0.87285,0.8726,0.8728,536000000.0
2009-06-04 15:39:00,0.8728,0.87285,0.8725,0.8726,515200000.0
2009-06-04 15:40:00,0.87255,0.87275,0.8725,0.8726,554199999.0
2009-06-04 15:41:00,0.8726,0.8726,0.87235,0.8724,554200000.0
2009-06-04 15:42:00,0.87235,0.8726,0.8723,0.8725,456400000.0
2009-06-04 15:43:00,0.8725,0.87285,0.8725,0.87285,408600000.0
2009-06-04 15:44:00,0.87285,0.87285,0.87265,0.87275,571399999.0
2009-06-04 15:45:00,0.8727,0.87285,0.87225,0.87225,621800000.0
2009-06-04 15:46:00,0.87225,0.8725,0.8721,0.8725,538400000.0
2009-06-04 15:47:00,0.8725,0.8729,0.87245,0.87285,540599999.0
2009-06-04 15:48:00,0.87285,0.87295,0.8728,0.87285,226000000.0
2009-06-04 15:49:00,0.87285,0.87315,0.8728,0.87315,468200000.0
2009-06-04 15:50:00,0.8732,0.87335,0.87305,0.87315,983199999.0
2009-06-04 15:51:00,0.8732,0.8732,0.87295,0.87305,737199996.0
2009-06-04 15:52:00,0.8731,0.87345,0.8731,0.87335,365200000.0
2009-06-04 15:53:00,0.87335,0.87335,0.873,0.8731,398800000.0
2009-06-04 15:54:00,0.87315,0.87345,0.873,0.8732,396800000.0
2009-06-04 15:55:00,0.8732,0.8734,0.87305,0.87335,402100000.0
2009-06-04 15:56:00,0.87335,0.87365,0.87335,0.8735,240200000.0
2009-06-04 15:57:00,0.8735,0.8735,0.87315,0.8734,589600000.0
2009-06-04 15:58:00,0.8734,0.8734,0.87295,0.87305,423700000.0
2009-06-04 15:59:00,0.8731,0.87335,0.8726,0.87285,427200000.0
2009-06-04 16:00:00,0.87295,0.8733,0.87295,0.8732,813600000.0
2009-06-04 16:01:00,0.8732,0.8732,0.87275,0.8729,463700000.0
2009-06-04 16:02:00,0.8729,0.8729,0.87265,0.8727,498800000.0
2009-06-04 16:03:00,0.87275,0.8731,0.87265,0.8731,418000000.0
2009-06-04 16:04:00,0.8731,0.8734,0.873,0.87315,456400000.0
2009-06-04 16:05:00,0.8732,0.8735,0.8732,0.8734,427000000.0
2009-06-04 16:06:00,0.8734,0.87375,0.8734,0.8736,381400000.0
2009-06-04 16:07:00,0.87355,0.8739,0.8735,0.87385,338600000.0
2009-06-04 16:08:00,0.87385,0.8739,0.8735,0.87355,414600000.0
2009-06-04 16:09:00,0.87355,0.8739,0.8735,0.8738,588400001.0
2009-06-04 16:10:00,0.8738,0.874,0.87375,0.8739,358800000.0
2009-06-04 16:11:00,0.8739,0.874,0.8737,0.8739,385800000.0
2009-06-04 16:12:00,0.8739,0.874,0.8737,0.874,364800000.0
2009-06-04 16:13:00,0.874,0.87415,0.874,0.8741,457600000.0
2009-06-04 16:14:00,0.8741,0.87455,0.87405,0.87445,358200000.0
2009-06-04 16:15:00,0.8745,0.8746,0.8742,0.8743,571600000.0
2009-06-04 16:16:00,0.87435,0.87465,0.87435,0.8746,374600000.0
2009-06-04 16:17:00,0.8746,0.8748,0.8745,0.87475,680600000.0
2009-06-04 16:18:00,0.8748,0.87505,0.8747,0.8748,619200000.0
2009-06-04 16:19:00,0.87485,0.87495,0.87465,0.8747,538700001.0
2009-06-04 16:20:00,0.8747,0.8751,0.8747,0.87505,561600000.0
2009-06-04 16:21:00,0.8751,0.8756,0.87505,0.8755,276400000.0
2009-06-04 16:22:00,0.8755,0.8761,0.87545,0.87595,717400000.0
2009-06-04 16:23:00,0.87595,0.87605,0.8755,0.8756,778000004.0
2009-06-04 16:24:00,0.8756,0.87595,0.87555,0.87575,622600001.0
2009-06-04 16:25:00,0.8757,0.87575,0.8754,0.8755,988200000.0
2009-06-04 16:26:00,0.87555,0.8756,0.8752,0.8752,1282999996.0
2009-06-04 16:27:00,0.8752,0.8753,0.8748,0.87485,620399999.0
2009-06-04 16:28:00,0.87485,0.875,0.87475,0.87495,610400000.0
2009-06-04 16:29:00,0.8749,0.875,0.87475,0.87485,272000000.0
2009-06-04 16:30:00,0.8748,0.87485,0.87465,0.87485,297600000.0
2009-06-04 16:31:00,0.8748,0.87485,0.8747,0.8748,333800000.0
2009-06-04 16:32:00,0.8748,0.8748,0.87465,0.87475,286400000.0
2009-06-04 16:33:00,0.8747,0.87475,0.87465,0.8747,122400000.0
2009-06-04 16:34:00,0.8747,0.87475,0.8746,0.8746,189600000.0
2009-06-04 16:35:00,0.8746,0.87465,0.8745,0.8746,463800000.0
2009-06-04 16:36:00,0.8746,0.8747,0.87445,0.8745,683200003.0
2009-06-04 16:37:00,0.87455,0.87455,0.87445,0.87445,402000000.0
2009-06-04 16:38:00,0.87445,0.8746,0.8744,0.87455,302600000.0
2009-06-04 16:39:00,0.8746,0.87475,0.8744,0.87445,385600000.0
2009-06-04 16:40:00,0.87445,0.87455,0.8744,0.8745,230000000.0
2009-06-04 16:41:00,0.8745,0.8745,0.87435,0.8744,286200003.0
2009-06-04 16:42:00,0.87445,0.87445,0.87435,0.87435,242200000.0
2009-06-04 16:43:00,0.8744,0.87445,0.8743,0.8744,347000000.0
2009-06-04 16:44:00,0.8744,0.8747,0.87425,0.8746,500300000.0
2009-06-04 16:45:00,0.8746,0.8747,0.87435,0.87445,375600000.0
2009-06-04 16:46:00,0.87445,0.8747,0.87435,0.8746,243800000.0
2009-06-04 16:47:00,0.8746,0.87465,0.8745,0.8745,260400000.0
2009-06-04 16:48:00,0.87455,0.87455,0.8743,0.87445,301000000.0
2009-06-04 16:49:00,0.87455,0.8746,0.8741,0.87415,263800000.0
2009-06-04 16:50:00,0.87415,0.8742,0.87335,0.8734,361700000.0
2009-06-04 16:51:00,0.8734,0.8736,0.8732,0.87325,283000000.0
2009-06-04 16:52:00,0.87325,0.8738,0.8732,0.87375,352600000.0
2009-06-04 16:53:00,0.87375,0.8742,0.8736,0.8742,444000000.0
2009-06-04 16:54:00,0.87415,0.8743,0.8741,0.87415,366800000.0
2009-06-04 16:55:00,0.87415,0.87455,0.874,0.87455,408400000.0
2009-06-04 16:56:00,0.87455,0.87485,0.8744,0.8748,466400000.0
2009-06-04 16:57:00,0.87485,0.8751,0.87475,0.875,419400000.0
2009-06-04 16:58:00,0.875,0.87535,0.8748,0.8751,619200000.0
2009-06-04 16:59:00,0.8751,0.8755,0.875,0.8753,601400001.0
2009-06-04 17:00:00,0.87525,0.87535,0.87455,0.87455,576400000.0
2009-06-04 17:01:00,0.8746,0.8747,0.87415,0.8742,658200000.0
2009-06-04 17:02:00,0.8742,0.8743,0.8738,0.87385,575200000.0
2009-06-04 17:03:00,0.87385,0.874,0.8736,0.8736,434200000.0
2009-06-04 17:04:00,0.8736,0.87375,0.87355,0.87375,459800000.0
2009-06-04 17:05:00,0.87375,0.87425,0.87375,0.8742,191500000.0
2009-06-04 17:06:00,0.87415,0.8746,0.87415,0.8746,276000000.0
2009-06-04 17:07:00,0.8745,0.87495,0.8745,0.87495,131400000.0
2009-06-04 17:08:00,0.87495,0.875,0.8748,0.8749,143200000.0
2009-06-04 17:09:00,0.8749,0.87495,0.8745,0.87455,265300000.0
2009-06-04 17:10:00,0.87455,0.87465,0.8743,0.8745,227000000.0
2009-06-04 17:11:00,0.87455,0.87465,0.87425,0.8745,239100000.0
2009-06-04 17:12:00,0.8745,0.87455,0.8742,0.87435,186900000.0
2009-06-04 17:13:00,0.8743,0.8744,0.87415,0.87435,115600000.0
2009-06-04 17:14:00,0.8743,0.8747,0.8743,0.8746,278200000.0
2009-06-04 17:15:00,0.8746,0.8747,0.8744,0.8744,249300000.0
2009-06-04 17:16:00,0.87445,0.8745,0.8741,0.87425,217000000.0
2009-06-04 17:17:00,0.87425,0.8751,0.87415,0.8749,321600000.0
2009-06-04 17:18:00,0.8749,0.87505,0.87455,0.8749,358600000.0
2009-06-04 17:19:00,0.8749,0.8752,0.87475,0.8751,426800000.0
2009-06-04 17:20:00,0.875,0.875,0.87485,0.87495,435800000.0
2009-06-04 17:21:00,0.8749,0.8749,0.87455,0.87485,278800000.0
2009-06-04 17:22:00,0.87475,0.87485,0.8747,0.8747,223400000.0
2009-06-04 17:23:00,0.87465,0.87495,0.87465,0.8748,448600000.0
2009-06-04 17:24:00,0.8748,0.87485,0.87445,0.87465,672599999.0
2009-06-04 17:25:00,0.87465,0.8747,0.87435,0.87455,609200000.0
2009-06-04 17:26:00,0.87455,0.87475,0.87445,0.87465,500599998.0
2009-06-04 17:27:00,0.8747,0.87475,0.8744,0.8747,675000003.0
2009-06-04 17:28:00,0.87465,0.8754,0.8746,0.87515,530454843.0
2009-06-04 17:29:00,0.8751,0.87525,0.87475,0.875,561800000.0
2009-06-04 17:30:00,0.875,0.8752,0.8748,0.87515,368800000.0
2009-06-04 17:31:00,0.8752,0.8753,0.8751,0.8753,176400000.0
2009-06-04 17:32:00,0.8753,0.8754,0.8752,0.8753,319000000.0
2009-06-04 17:33:00,0.8753,0.8753,0.8751,0.8752,256600000.0
2009-06-04 17:34:00,0.87525,0.8754,0.87515,0.87515,278800002.0
2009-06-04 17:35:00,0.8752,0.87565,0.87515,0.8756,157400000.0
2009-06-04 17:36:00,0.8757,0.8757,0.87545,0.8756,271400000.0
2009-06-04 17:37:00,0.8756,0.8757,0.8754,0.87565,294000000.0
2009-06-04 17:38:00,0.8756,0.87595,0.87555,0.87585,375800000.0
2009-06-04 17:39:00,0.8758,0.87605,0.8758,0.876,136200000.0
2009-06-04 17:40:00,0.87595,0.87605,0.87585,0.8759,137000000.0
2009-06-04 17:41:00,0.8759,0.8759,0.87575,0.8758,165200000.0
2009-06-04 17:42:00,0.8758,0.8758,0.8755,0.87555,231100000.0
2009-06-04 17:43:00,0.87555,0.87595,0.87555,0.8756,231400000.0
2009-06-04 17:44:00,0.8756,0.8759,0.8756,0.8759,398400000.0
2009-06-04 17:45:00,0.8759,0.87595,0.87565,0.87575,142200000.0
2009-06-04 17:46:00,0.8759,0.8762,0.8759,0.87615,255400000.0
2009-06-04 17:47:00,0.87615,0.8763,0.8759,0.8762,514400001.0
2009-06-04 17:48:00,0.8762,0.87635,0.8762,0.8763,336800000.0
2009-06-04 17:49:00,0.87625,0.87635,0.87615,0.87615,442800000.0
2009-06-04 17:50:00,0.87615,0.8764,0.876,0.87605,331000000.0
2009-06-04 17:51:00,0.87605,0.8764,0.87605,0.8763,249300000.0
2009-06-04 17:52:00,0.8763,0.8767,0.8763,0.87655,218000000.0
2009-06-04 17:53:00,0.87655,0.8771,0.87655,0.8771,282600000.0
2009-06-04 17:54:00,0.87705,0.87715,0.877,0.8771,214400000.0
2009-06-04 17:55:00,0.8771,0.8773,0.8771,0.87715,384399999.0
2009-06-04 17:56:00,0.87715,0.87745,0.87715,0.87735,862400001.0
2009-06-04 17:57:00,0.87735,0.8778,0.87725,0.8773,499800000.0
2009-06-04 17:58:00,0.8773,0.87745,0.8773,0.8773,399000000.0
2009-06-04 17:59:00,0.8773,0.8774,0.8772,0.87725,167700000.0
2009-06-04 18:00:00,0.8772,0.8773,0.8771,0.87715,135400000.0
2009-06-04 18:01:00,0.8771,0.87735,0.87705,0.8772,254854843.0
2009-06-04 18:02:00,0.8772,0.87725,0.877,0.8771,190300000.0
2009-06-04 18:03:00,0.8771,0.87735,0.87705,0.87725,174800000.0
2009-06-04 18:04:00,0.8772,0.8773,0.8772,0.87725,127399999.0
2009-06-04 18:05:00,0.87725,0.87745,0.87725,0.87745,81400000.0
2009-06-04 18:06:00,0.8775,0.8779,0.8775,0.87775,221100000.0
2009-06-04 18:07:00,0.87775,0.8779,0.87775,0.87785,144800000.0
2009-06-04 18:08:00,0.8778,0.87795,0.87775,0.8779,236600000.0
2009-06-04 18:09:00,0.8779,0.8779,0.8777,0.87775,359600000.0
2009-06-04 18:10:00,0.87775,0.87795,0.8777,0.8777,193800000.0
2009-06-04 18:11:00,0.87765,0.87765,0.87745,0.87745,301200000.0
2009-06-04 18:12:00,0.8775,0.87755,0.87735,0.8774,297400000.0
2009-06-04 18:13:00,0.8774,0.8775,0.8773,0.8774,495800000.0
2009-06-04 18:14:00,0.8775,0.87795,0.87735,0.87785,451000000.0
2009-06-04 18:15:00,0.8778,0.87825,0.8777,0.87815,468800000.0
2009-06-04 18:16:00,0.87815,0.8782,0.8778,0.8782,414200000.0
2009-06-04 18:17:00,0.8782,0.8784,0.87805,0.8784,415600001.0
2009-06-04 18:18:00,0.8783,0.8785,0.87795,0.87805,674900000.0
2009-06-04 18:19:00,0.87805,0.8784,0.878,0.8782,387200000.0
2009-06-04 18:20:00,0.8782,0.8782,0.878,0.8781,145400000.0
2009-06-04 18:21:00,0.8781,0.8782,0.87795,0.8782,360800000.0
2009-06-04 18:22:00,0.87815,0.87845,0.8781,0.87845,230800000.0
2009-06-04 18:23:00,0.87835,0.8787,0.87815,0.8784,464200000.0
2009-06-04 18:24:00,0.8784,0.8785,0.87815,0.8782,374200000.0
2009-06-04 18:25:00,0.8782,0.8791,0.8782,0.8791,507600000.0
2009-06-04 18:26:00,0.87905,0.8792,0.87865,0.8788,480200000.0
2009-06-04 18:27:00,0.8788,0.879,0.8785,0.8788,414900000.0
2009-06-04 18:28:00,0.8788,0.87895,0.8786,0.87895,644400000.0
2009-06-04 18:29:00,0.87895,0.8797,0.87895,0.87925,514000000.0
2009-06-04 18:30:00,0.8792,0.8798,0.8792,0.8798,526000000.0
2009-06-04 18:31:00,0.8798,0.88015,0.8796,0.88015,546000000.0
2009-06-04 18:32:00,0.88015,0.88025,0.8797,0.87985,415800000.0
2009-06-04 18:33:00,0.8798,0.87985,0.8792,0.8793,443600000.0
2009-06-04 18:34:00,0.8793,0.8793,0.87885,0.87895,332400000.0
2009-06-04 18:35:00,0.87895,0.87895,0.87835,0.8784,473600000.0
2009-06-04 18:36:00,0.8784,0.87845,0.87815,0.8783,424400000.0
2009-06-04 18:37:00,0.87825,0.8783,0.878,0.8782,372800000.0
2009-06-04 18:38:00,0.8782,0.87835,0.8781,0.87825,352600000.0
2009-06-04 18:39:00,0.8783,0.8785,0.8782,0.87845,559200001.0
2009-06-04 18:40:00,0.87845,0.87845,0.8782,0.87835,367400000.0
2009-06-04 18:41:00,0.87835,0.87855,0.87815,0.87855,406400000.0
2009-06-04 18:42:00,0.8785,0.8786,0.8782,0.8783,297000000.0
2009-06-04 18:43:00,0.8783,0.8784,0.87815,0.8782,279999998.0
2009-06-04 18:44:00,0.87815,0.87825,0.87805,0.87825,192400000.0
2009-06-04 18:45:00,0.8782,0.8788,0.8782,0.8787,330200000.0
2009-06-04 18:46:00,0.87865,0.87885,0.87845,0.87845,489200000.0
2009-06-04 18:47:00,0.87845,0.8785,0.87835,0.8784,310400000.0
2009-06-04 18:48:00,0.8784,0.8785,0.8781,0.8784,369600000.0
2009-06-04 18:49:00,0.8784,0.8786,0.8782,0.87855,214200000.0
2009-06-04 18:50:00,0.87855,0.87895,0.8785,0.87875,311999999.0
2009-06-04 18:51:00,0.87875,0.8789,0.87865,0.8787,283400000.0
2009-06-04 18:52:00,0.8787,0.8788,0.87865,0.8788,191400000.0
2009-06-04 18:53:00,0.8788,0.87885,0.8787,0.87875,277800000.0
2009-06-04 18:54:00,0.87875,0.8791,0.87875,0.8789,403199999.0
2009-06-04 18:55:00,0.87895,0.87955,0.87885,0.8793,409000000.0
2009-06-04 18:56:00,0.8793,0.88,0.87925,0.87985,254400000.0
2009-06-04 18:57:00,0.87985,0.87985,0.8795,0.8795,321000000.0
2009-06-04 18:58:00,0.87955,0.87965,0.87925,0.87925,329700000.0
2009-06-04 18:59:00,0.87925,0.87935,0.87915,0.87915,224800000.0
2009-06-04 19:00:00,0.87915,0.8792,0.87895,0.879,243600000.0
2009-06-04 19:01:00,0.879,0.8791,0.87885,0.87885,357400000.0
2009-06-04 19:02:00,0.87885,0.8789,0.8786,0.87865,364800000.0
2009-06-04 19:03:00,0.8787,0.8787,0.87855,0.87865,247000000.0
2009-06-04 19:04:00,0.87865,0.8789,0.87865,0.87865,54200000.0
2009-06-04 19:05:00,0.87865,0.87865,0.8786,0.87865,96600000.0
2009-06-04 19:06:00,0.87865,0.87875,0.8785,0.8785,208800000.0
2009-06-04 19:07:00,0.8785,0.8787,0.8785,0.8786,178000001.0
2009-06-04 19:08:00,0.87855,0.8787,0.87855,0.87855,179000000.0
2009-06-04 19:09:00,0.87855,0.8787,0.87855,0.87865,160000000.0
2009-06-04 19:10:00,0.8787,0.8787,0.8784,0.8784,410000001.0
2009-06-04 19:11:00,0.8784,0.8785,0.8783,0.8784,189200000.0
2009-06-04 19:12:00,0.8784,0.8784,0.87805,0.8781,236800000.0
2009-06-04 19:13:00,0.87805,0.8783,0.87805,0.8781,186800000.0
2009-06-04 19:14:00,0.8781,0.8784,0.87805,0.8781,275000000.0
2009-06-04 19:15:00,0.8781,0.8782,0.87745,0.87775,410400000.0
2009-06-04 19:16:00,0.87775,0.8779,0.8777,0.8778,220800000.0
2009-06-04 19:17:00,0.8778,0.8778,0.8777,0.8777,316200000.0
2009-06-04 19:18:00,0.8778,0.8778,0.8777,0.8777,52200000.0
2009-06-04 19:19:00,0.8777,0.8779,0.8776,0.8777,303200000.0
2009-06-04 19:20:00,0.8777,0.8778,0.8776,0.8777,287000000.0
2009-06-04 19:21:00,0.8777,0.8777,0.8775,0.8775,201200000.0
2009-06-04 19:22:00,0.8775,0.8778,0.8775,0.87755,283800000.0
2009-06-04 19:23:00,0.8775,0.87765,0.8775,0.8776,193200000.0
2009-06-04 19:24:00,0.8776,0.8776,0.87745,0.8775,307400000.0
2009-06-04 19:25:00,0.8775,0.8776,0.8773,0.8774,441400000.0
2009-06-04 19:26:00,0.8774,0.8775,0.87735,0.87745,111200000.0
2009-06-04 19:27:00,0.87745,0.8775,0.87745,0.87745,75200000.0
2009-06-04 19:28:00,0.87745,0.87745,0.87725,0.87725,594599999.0
2009-06-04 19:29:00,0.87725,0.8774,0.87725,0.87735,216199999.0
2009-06-04 19:30:00,0.8773,0.8774,0.8773,0.8774,111400000.0
2009-06-04 19:31:00,0.8774,0.87745,0.8773,0.87735,184400002.0
2009-06-04 19:32:00,0.87735,0.87745,0.8773,0.87735,145800000.0
2009-06-04 19:33:00,0.87735,0.87745,0.87705,0.8771,294999999.0
2009-06-04 19:34:00,0.8771,0.87715,0.87675,0.87675,432800003.0
2009-06-04 19:35:00,0.87675,0.87695,0.87675,0.8769,277600000.0
2009-06-04 19:36:00,0.8768,0.87705,0.8768,0.8769,378600000.0
2009-06-04 19:37:00,0.8769,0.87715,0.87675,0.87705,381600000.0
2009-06-04 19:38:00,0.87705,0.8771,0.87695,0.877,228200000.0
2009-06-04 19:39:00,0.877,0.8772,0.877,0.87705,283799998.0
2009-06-04 19:40:00,0.87705,0.8772,0.87705,0.87705,183800000.0
2009-06-04 19:41:00,0.877,0.8772,0.877,0.87715,186200000.0
2009-06-04 19:42:00,0.87715,0.8773,0.8771,0.8772,173400000.0
2009-06-04 19:43:00,0.87725,0.87745,0.8772,0.8772,211600000.0
2009-06-04 19:44:00,0.8772,0.87745,0.8772,0.8774,132600000.0
2009-06-04 19:45:00,0.8774,0.8776,0.87725,0.87725,234800000.0
2009-06-04 19:46:00,0.8772,0.87735,0.87715,0.8772,137000000.0
2009-06-04 19:47:00,0.8772,0.87725,0.8771,0.87715,173000000.0
2009-06-04 19:48:00,0.87715,0.87715,0.877,0.8771,211400000.0
2009-06-04 19:49:00,0.8771,0.87715,0.877,0.87705,468200000.0
2009-06-04 19:50:00,0.87705,0.87715,0.8769,0.87695,238900000.0
2009-06-04 19:51:00,0.8769,0.8769,0.87685,0.87685,2400000.0
2009-06-04 19:52:00,0.8768,0.8769,0.8767,0.87675,144200001.0
2009-06-04 19:53:00,0.87675,0.877,0.87665,0.8769,198400000.0
2009-06-04 19:54:00,0.8769,0.8771,0.87675,0.8768,382000000.0
2009-06-04 19:55:00,0.87675,0.87725,0.87675,0.8772,336000000.0
2009-06-04 19:56:00,0.8772,0.87735,0.87705,0.87715,268600000.0
2009-06-04 19:57:00,0.87715,0.8772,0.87675,0.87675,153800000.0
2009-06-04 19:58:00,0.87675,0.877,0.8767,0.877,241800000.0
2009-06-04 19:59:00,0.87705,0.87705,0.87685,0.8769,299800000.0
2009-06-04 20:00:00,0.8769,0.877,0.8769,0.8769,189000000.0
2009-06-04 20:01:00,0.8769,0.8769,0.87685,0.87685,68600000.0
2009-06-04 20:02:00,0.87685,0.87695,0.8768,0.87695,138200000.0
2009-06-04 20:03:00,0.87685,0.877,0.8767,0.87675,158400000.0
2009-06-04 20:04:00,0.87675,0.8768,0.8766,0.8767,97400000.0
2009-06-04 20:05:00,0.87665,0.87675,0.8766,0.8766,112600000.0
2009-06-04 20:06:00,0.87655,0.8767,0.87655,0.8766,113800000.0
2009-06-04 20:07:00,0.8766,0.87685,0.87655,0.8768,206800001.0
2009-06-04 20:08:00,0.8768,0.8768,0.87605,0.87645,370200000.0
2009-06-04 20:09:00,0.87645,0.87655,0.8761,0.87625,277400000.0
2009-06-04 20:10:00,0.8763,0.87635,0.8762,0.87625,189600000.0
2009-06-04 20:11:00,0.87625,0.87625,0.87595,0.876,220800000.0
2009-06-04 20:12:00,0.87595,0.876,0.8758,0.87585,343800000.0
2009-06-04 20:13:00,0.87585,0.87595,0.8757,0.8759,249800000.0
2009-06-04 20:14:00,0.8759,0.8759,0.87565,0.8758,261000000.0
2009-06-04 20:15:00,0.8758,0.8759,0.87575,0.8758,181400000.0
2009-06-04 20:16:00,0.87585,0.87625,0.87585,0.87625,166200001.0
2009-06-04 20:17:00,0.8762,0.8764,0.87615,0.8764,137000000.0
2009-06-04 20:18:00,0.87635,0.87645,0.8763,0.8763,272800000.0
2009-06-04 20:19:00,0.8763,0.8764,0.87625,0.87625,102600000.0
2009-06-04 20:20:00,0.87625,0.87625,0.876,0.87605,126400000.0
2009-06-04 20:21:00,0.87605,0.87605,0.8759,0.8759,162600000.0
2009-06-04 20:22:00,0.8759,0.87605,0.8758,0.8759,152600000.0
2009-06-04 20:23:00,0.8759,0.8759,0.8756,0.8757,89600000.0
2009-06-04 20:24:00,0.8757,0.87575,0.87545,0.87575,142200000.0
2009-06-04 20:25:00,0.87575,0.87585,0.8756,0.87575,229200000.0
2009-06-04 20:26:00,0.87575,0.87595,0.8756,0.8758,287200000.0
2009-06-04 20:27:00,0.87575,0.8758,0.87555,0.87575,302200000.0
2009-06-04 20:28:00,0.8758,0.8758,0.87535,0.87545,365400000.0
2009-06-04 20:29:00,0.87545,0.87555,0.87535,0.87555,149400000.0
2009-06-04 20:30:00,0.87555,0.8758,0.87545,0.87565,240400000.0
2009-06-04 20:31:00,0.8757,0.8758,0.8756,0.8758,298000000.0
2009-06-04 20:32:00,0.8758,0.876,0.87565,0.876,125600000.0
2009-06-04 20:33:00,0.876,0.87605,0.87585,0.8759,204200000.0
2009-06-04 20:34:00,0.876,0.87605,0.8759,0.87605,210400000.0
2009-06-04 20:35:00,0.876,0.8763,0.87595,0.87615,374600000.0
2009-06-04 20:36:00,0.87615,0.8762,0.87605,0.8762,182000000.0
2009-06-04 20:37:00,0.8761,0.8762,0.8761,0.8761,133400000.0
2009-06-04 20:38:00,0.8761,0.8762,0.87595,0.87595,140600000.0
2009-06-04 20:39:00,0.8761,0.87625,0.876,0.8762,150800000.0
2009-06-04 20:40:00,0.8762,0.8762,0.876,0.8761,66800000.0
2009-06-04 20:41:00,0.8761,0.87615,0.876,0.8761,287600000.0
2009-06-04 20:42:00,0.876,0.8761,0.87575,0.8758,318200000.0
2009-06-04 20:43:00,0.8758,0.87585,0.8756,0.8756,131400000.0
2009-06-04 20:44:00,0.8756,0.876,0.87555,0.876,235200000.0
2009-06-04 20:45:00,0.876,0.8762,0.8759,0.8762,172400000.0
2009-06-04 20:46:00,0.8762,0.87625,0.8761,0.87615,106600000.0
2009-06-04 20:47:00,0.87615,0.8762,0.87605,0.8761,123000000.0
2009-06-04 20:48:00,0.8761,0.87615,0.87605,0.8761,149600000.0
2009-06-04 20:49:00,0.8761,0.87615,0.876,0.87605,56800000.0
2009-06-04 20:50:00,0.8761,0.8761,0.87595,0.876,87800000.0
2009-06-04 20:51:00,0.87595,0.87615,0.8758,0.876,246000000.0
2009-06-04 20:52:00,0.87595,0.87595,0.8756,0.87565,211000000.0
2009-06-04 20:53:00,0.87565,0.87575,0.87555,0.87555,171200000.0
2009-06-04 20:54:00,0.87555,0.87555,0.8753,0.87545,158900000.0
2009-06-04 20:55:00,0.87545,0.8755,0.8753,0.8753,406000001.0
2009-06-04 20:56:00,0.8753,0.87545,0.8753,0.8754,131800000.0
2009-06-04 20:57:00,0.8754,0.8756,0.87535,0.8756,122400000.0
2009-06-04 20:58:00,0.8756,0.87585,0.8756,0.8756,182400000.0
2009-06-04 20:59:00,0.87575,0.87575,0.8754,0.8755,332800000.0
2009-06-04 21:00:00,0.87555,0.8756,0.87545,0.8755,210600002.0
2009-06-04 21:01:00,0.87545,0.87555,0.8753,0.87535,395599999.0
2009-06-04 21:02:00,0.8753,0.87535,0.8753,0.8753,188000000.0
2009-06-04 21:03:00,0.8753,0.87555,0.8753,0.8754,106200000.0
2009-06-04 21:04:00,0.8754,0.8754,0.87525,0.8753,98600000.0
2009-06-04 21:05:00,0.8753,0.87535,0.8752,0.87525,236399999.0
2009-06-04 21:06:00,0.87525,0.87575,0.87525,0.87565,179200000.0
2009-06-04 21:07:00,0.87565,0.8757,0.8755,0.8757,214200000.0
2009-06-04 21:08:00,0.87565,0.87585,0.8756,0.8758,292800000.0
2009-06-04 21:09:00,0.8758,0.87605,0.8757,0.8759,332200000.0
2009-06-04 21:10:00,0.87595,0.8761,0.8759,0.876,292400000.0
2009-06-04 21:11:00,0.8761,0.8763,0.87605,0.87615,300400000.0
2009-06-04 21:12:00,0.87615,0.87625,0.87605,0.87625,157800000.0
2009-06-04 21:13:00,0.8762,0.87625,0.87605,0.87625,89800000.0
2009-06-04 21:14:00,0.87625,0.8763,0.8762,0.8762,87400000.0
2009-06-04 21:15:00,0.8762,0.8762,0.87605,0.87605,125000000.0
2009-06-04 21:16:00,0.87605,0.8761,0.87605,0.8761,81600000.0
2009-06-04 21:17:00,0.8761,0.8762,0.87605,0.8761,28400000.0
2009-06-04 21:18:00,0.8761,0.8761,0.8759,0.87595,139000000.0
2009-06-04 21:19:00,0.87595,0.87605,0.8759,0.87595,128800000.0
2009-06-04 21:20:00,0.87595,0.87595,0.87595,0.87595,75000000.0
2009-06-04 21:21:00,0.87595,0.876,0.8759,0.87595,102800000.0
2009-06-04 21:22:00,0.87595,0.876,0.87585,0.876,70000000.0
2009-06-04 21:23:00,0.876,0.8761,0.87595,0.876,161200000.0
2009-06-04 21:24:00,0.876,0.87605,0.876,0.876,151200000.0
2009-06-04 21:25:00,0.87605,0.87605,0.87595,0.876,182200000.0
2009-06-04 21:26:00,0.876,0.87605,0.876,0.876,191600000.0
2009-06-04 21:27:00,0.876,0.8761,0.87595,0.87605,100200000.0
2009-06-04 21:28:00,0.87605,0.87605,0.8759,0.8759,133400000.0
2009-06-04 21:29:00,0.8759,0.87595,0.87585,0.87585,47800000.0
2009-06-04 21:30:00,0.87585,0.8759,0.87575,0.87585,136800000.0
2009-06-04 21:31:00,0.87585,0.876,0.8758,0.8758,198000000.0
2009-06-04 21:32:00,0.87575,0.8759,0.8757,0.8757,157800000.0
2009-06-04 21:33:00,0.87575,0.876,0.8757,0.8759,171400000.0
2009-06-04 21:34:00,0.8759,0.876,0.8758,0.8759,273200000.0
2009-06-04 21:35:00,0.87615,0.8763,0.87595,0.8763,336600000.0
2009-06-04 21:36:00,0.8763,0.8764,0.8761,0.8761,203600000.0
2009-06-04 21:37:00,0.8761,0.8762,0.87605,0.87615,267000000.0
2009-06-04 21:38:00,0.87615,0.8762,0.87605,0.8761,240400000.0
2009-06-04 21:39:00,0.87605,0.87615,0.87605,0.8761,237799999.0
2009-06-04 21:40:00,0.8762,0.8762,0.8761,0.87615,159000000.0
2009-06-04 21:41:00,0.87615,0.8762,0.8761,0.87615,188800000.0
2009-06-04 21:42:00,0.8761,0.8764,0.876,0.8763,171800000.0
2009-06-04 21:43:00,0.8763,0.8764,0.8762,0.8764,112800000.0
2009-06-04 21:44:00,0.8764,0.87645,0.8763,0.8763,107200000.0
2009-06-04 21:45:00,0.8763,0.87645,0.87605,0.87635,305400002.0
2009-06-04 21:46:00,0.8763,0.8766,0.8763,0.87635,294200000.0
2009-06-04 21:47:00,0.87635,0.87635,0.8763,0.8763,48600000.0
2009-06-04 21:48:00,0.8763,0.87645,0.8763,0.8764,60600000.0
2009-06-04 21:49:00,0.87635,0.8764,0.8763,0.87635,75800000.0
2009-06-04 21:50:00,0.87635,0.87635,0.8761,0.87615,88000000.0
2009-06-04 21:51:00,0.8762,0.8762,0.87585,0.8759,351800000.0
2009-06-04 21:52:00,0.876,0.8762,0.8759,0.876,280000000.0
2009-06-04 21:53:00,0.876,0.876,0.8757,0.8757,165600001.0
2009-06-04 21:54:00,0.8757,0.87585,0.8757,0.8758,223600000.0
2009-06-04 21:55:00,0.87575,0.87575,0.8756,0.8756,95000000.0
2009-06-04 21:56:00,0.8756,0.87565,0.8756,0.87565,129600000.0
2009-06-04 21:57:00,0.87565,0.87575,0.87565,0.8757,130800000.0
2009-06-04 21:58:00,0.87565,0.87585,0.87565,0.87585,399400000.0
2009-06-04 21:59:00,0.87585,0.87615,0.8758,0.87615,247200000.0
2009-06-04 22:00:00,0.87615,0.8762,0.87595,0.87605,183000000.0
2009-06-04 22:01:00,0.87605,0.87605,0.87595,0.87605,132600000.0
2009-06-04 22:02:00,0.876,0.87605,0.87595,0.87605,49200000.0
2009-06-04 22:03:00,0.87605,0.87605,0.876,0.876,25000000.0
2009-06-04 22:04:00,0.876,0.876,0.8759,0.876,32200000.0
2009-06-04 22:05:00,0.876,0.87605,0.87595,0.876,64400000.0
2009-06-04 22:06:00,0.876,0.876,0.8759,0.87595,89800000.0
2009-06-04 22:07:00,0.87605,0.87615,0.876,0.87615,83200000.0
2009-06-04 22:08:00,0.87615,0.87615,0.87585,0.87585,225200000.0
2009-06-04 22:09:00,0.87585,0.87585,0.8755,0.8758,267400000.0
2009-06-04 22:10:00,0.8758,0.8758,0.87565,0.87575,77800000.0
2009-06-04 22:11:00,0.87575,0.87575,0.87555,0.8756,79400000.0
2009-06-04 22:12:00,0.8757,0.8757,0.87555,0.87555,44400000.0
2009-06-04 22:13:00,0.87555,0.87565,0.8755,0.8755,61400000.0
2009-06-04 22:14:00,0.8755,0.8758,0.8755,0.8758,105600000.0
2009-06-04 22:15:00,0.87575,0.87595,0.8757,0.87595,91200000.0
2009-06-04 22:16:00,0.87595,0.87595,0.8759,0.8759,20800000.0
2009-06-04 22:17:00,0.8759,0.8759,0.8759,0.8759,15400000.0
2009-06-04 22:18:00,0.8758,0.87595,0.87575,0.8758,40800000.0
2009-06-04 22:19:00,0.87585,0.87605,0.87585,0.87605,79000000.0
2009-06-04 22:20:00,0.87605,0.87605,0.8759,0.87605,106400000.0
2009-06-04 22:21:00,0.87605,0.87605,0.876,0.87605,29200000.0
2009-06-04 22:22:00,0.87605,0.87605,0.876,0.876,33800000.0
2009-06-04 22:23:00,0.876,0.8761,0.87595,0.876,83600000.0
2009-06-04 22:24:00,0.876,0.8761,0.87595,0.87595,92800000.0
2009-06-04 22:25:00,0.87595,0.87595,0.87575,0.87575,52799999.0
2009-06-04 22:26:00,0.8758,0.8758,0.8757,0.8757,31800000.0
2009-06-04 22:27:00,0.8757,0.8757,0.87565,0.87565,25200000.0
2009-06-04 22:28:00,0.8757,0.87625,0.8757,0.8761,121200000.0
2009-06-04 22:29:00,0.87615,0.87625,0.8761,0.8761,62600000.0
2009-06-04 22:30:00,0.8761,0.87625,0.87555,0.87555,155400000.0
2009-06-04 22:31:00,0.87555,0.8759,0.8755,0.87565,176600000.0
2009-06-04 22:32:00,0.8757,0.87615,0.8757,0.8759,116800000.0
2009-06-04 22:33:00,0.8759,0.876,0.8759,0.876,52400000.0
2009-06-04 22:34:00,0.876,0.8761,0.876,0.8761,122600000.0
2009-06-04 22:35:00,0.8761,0.8761,0.876,0.876,41200000.0
2009-06-04 22:36:00,0.876,0.87605,0.876,0.876,12800000.0
2009-06-04 22:37:00,0.876,0.87605,0.8759,0.8759,155800000.0
2009-06-04 22:38:00,0.87595,0.8761,0.87595,0.87605,141000000.0
2009-06-04 22:39:00,0.87605,0.8763,0.87595,0.87615,148400000.0
2009-06-04 22:40:00,0.87615,0.87635,0.87605,0.87605,116000000.0
2009-06-04 22:41:00,0.87605,0.8761,0.876,0.87605,44200000.0
2009-06-04 22:42:00,0.876,0.876,0.87595,0.87595,63800000.0
2009-06-04 22:43:00,0.87595,0.876,0.87595,0.876,33200000.0
2009-06-04 22:44:00,0.876,0.876,0.8758,0.87585,101800000.0
2009-06-04 22:45:00,0.87585,0.876,0.87585,0.876,61000000.0
2009-06-04 22:46:00,0.876,0.8762,0.876,0.87615,110200000.0
2009-06-04 22:47:00,0.87615,0.87615,0.8759,0.8759,28200000.0
2009-06-04 22:48:00,0.8759,0.8759,0.8759,0.8759,29000000.0
2009-06-04 22:49:00,0.8759,0.87615,0.87585,0.87595,168400000.0
2009-06-04 22:50:00,0.8759,0.8759,0.87585,0.8759,45800000.0
2009-06-04 22:51:00,0.8759,0.8759,0.87585,0.8759,22400000.0
2009-06-04 22:52:00,0.87595,0.8761,0.8759,0.8761,56600000.0
2009-06-04 22:53:00,0.87615,0.8762,0.87605,0.8761,50000000.0
2009-06-04 22:54:00,0.8761,0.8761,0.87585,0.87595,119600000.0
2009-06-04 22:55:00,0.87585,0.8761,0.87585,0.876,243200000.0
2009-06-04 22:56:00,0.87615,0.87635,0.87615,0.8763,109200000.0
2009-06-04 22:57:00,0.8764,0.87695,0.8764,0.8769,289600000.0
2009-06-04 22:58:00,0.8769,0.8769,0.8764,0.8764,216400000.0
2009-06-04 22:59:00,0.87635,0.87665,0.87635,0.87665,22800000.0
2009-06-04 23:00:00,0.8767,0.8767,0.87635,0.87645,17600000.0
2009-06-04 23:01:00,0.8762,0.87625,0.87615,0.87625,6200000.0
2009-06-04 23:02:00,0.8763,0.8763,0.87625,0.87625,14400000.0
2009-06-04 23:03:00,0.8763,0.8763,0.876,0.8763,48200000.0
2009-06-04 23:04:00,0.8764,0.8764,0.87595,0.87595,33000000.0
2009-06-04 23:05:00,0.8761,0.87635,0.87595,0.87595,64600000.0
2009-06-04 23:06:00,0.8761,0.87645,0.8761,0.87625,22200000.0
2009-06-04 23:07:00,0.87625,0.87685,0.8762,0.87675,49400000.0
2009-06-04 23:08:00,0.87675,0.87675,0.87645,0.87645,32800000.0
2009-06-04 23:09:00,0.87645,0.87645,0.87615,0.8764,37200000.0
2009-06-04 23:10:00,0.87615,0.87695,0.8761,0.8763,40000000.0
2009-06-04 23:11:00,0.87645,0.8769,0.87645,0.8769,8800000.0
2009-06-04 23:12:00,0.87655,0.877,0.8763,0.877,44200000.0
2009-06-04 23:13:00,0.877,0.8771,0.8769,0.8771,19600000.0
2009-06-04 23:14:00,0.87685,0.87695,0.8765,0.8767,95300000.0
2009-06-04 23:15:00,0.8767,0.87715,0.8766,0.8766,66700000.0
2009-06-04 23:16:00,0.87665,0.87665,0.8765,0.8765,33000000.0
2009-06-04 23:17:00,0.8765,0.8765,0.8765,0.8765,2400000.0
2009-06-04 23:18:00,0.8765,0.8765,0.8764,0.8764,32200000.0
2009-06-04 23:19:00,0.87645,0.8769,0.87645,0.8767,57800000.0
2009-06-04 23:20:00,0.8767,0.8769,0.8767,0.8769,8000000.0
2009-06-04 23:21:00,0.8769,0.8769,0.87665,0.8767,5000000.0
2009-06-04 23:22:00,0.87655,0.8767,0.8764,0.8765,34600000.0
2009-06-04 23:23:00,0.8765,0.8766,0.8765,0.8766,17600000.0
2009-06-04 23:24:00,0.8766,0.8767,0.87635,0.87635,43600000.0
2009-06-04 23:25:00,0.87675,0.87675,0.8764,0.8765,93200001.0
2009-06-04 23:26:00,0.8765,0.8766,0.8763,0.8766,26400000.0
2009-06-04 23:27:00,0.8766,0.8772,0.8766,0.87705,76000000.0
2009-06-04 23:28:00,0.87705,0.87705,0.877,0.877,8000000.0
2009-06-04 23:29:00,0.877,0.87705,0.8769,0.877,51200000.0
2009-06-04 23:30:00,0.87695,0.87715,0.87685,0.87685,86800000.0
2009-06-04 23:31:00,0.87685,0.87705,0.87685,0.87705,44600000.0
2009-06-04 23:32:00,0.87695,0.8772,0.87695,0.87705,21600000.0
2009-06-04 23:33:00,0.8772,0.87735,0.8768,0.8772,29800000.0
2009-06-04 23:34:00,0.8772,0.8772,0.87695,0.8771,5800000.0
2009-06-04 23:35:00,0.87705,0.87725,0.877,0.8772,37600000.0
2009-06-04 23:36:00,0.87725,0.87725,0.8769,0.877,42600000.0
2009-06-04 23:37:00,0.877,0.877,0.87695,0.87695,4800000.0
2009-06-04 23:38:00,0.87695,0.87695,0.87665,0.87665,20800000.0
2009-06-04 23:39:00,0.87665,0.87685,0.87665,0.87675,14400000.0
2009-06-04 23:40:00,0.8765,0.87655,0.8765,0.87655,17200000.0
2009-06-04 23:41:00,0.8768,0.8768,0.8768,0.8768,1000000.0
2009-06-04 23:42:00,0.87675,0.87685,0.8767,0.87685,5800000.0
2009-06-04 23:43:00,0.87685,0.8769,0.87685,0.87685,14400000.0
2009-06-04 23:44:00,0.8769,0.8769,0.87665,0.87685,29000000.0
2009-06-04 23:45:00,0.87675,0.8769,0.87665,0.8767,45400000.0
2009-06-04 23:46:00,0.877,0.87715,0.8767,0.8769,9200000.0
2009-06-04 23:47:00,0.87685,0.87705,0.8768,0.87705,24400000.0
2009-06-04 23:48:00,0.87705,0.8773,0.87695,0.87725,32400000.0
2009-06-04 23:49:00,0.8772,0.8774,0.8769,0.8774,128600000.0
2009-06-04 23:50:00,0.8774,0.8774,0.87725,0.8774,9500000.0
2009-06-04 23:51:00,0.8774,0.87755,0.8774,0.87755,6400000.0
2009-06-04 23:52:00,0.87755,0.8781,0.87735,0.8781,53800000.0
2009-06-04 23:53:00,0.8782,0.87825,0.87775,0.87795,145800000.0
2009-06-04 23:54:00,0.87795,0.8783,0.87785,0.87825,110300000.0
2009-06-04 23:55:00,0.87825,0.87825,0.8779,0.87815,45000000.0
2009-06-04 23:56:00,0.87805,0.87815,0.8777,0.87815,31800000.0
2009-06-04 23:57:00,0.8781,0.87835,0.8777,0.87795,75000000.0
2009-06-04 23:58:00,0.878,0.87835,0.878,0.87825,75000000.0
2009-06-04 23:59:00,0.87815,0.8785,0.87815,0.87835,59800000.0
2009-06-05 00:00:00,0.87835,0.87835,0.87795,0.8781,53600000.0
2009-06-05 00:01:00,0.87805,0.8781,0.87805,0.87805,4600000.0
2009-06-05 00:02:00,0.87805,0.87825,0.87795,0.87795,31400000.0
2009-06-05 00:03:00,0.87795,0.87805,0.87795,0.87795,9600000.0
2009-06-05 00:04:00,0.8781,0.8782,0.87795,0.8781,20800000.0
2009-06-05 00:05:00,0.8781,0.87825,0.87795,0.87815,64600000.0
2009-06-05 00:06:00,0.8781,0.8782,0.878,0.878,48800000.0
2009-06-05 00:07:00,0.878,0.87825,0.87795,0.87795,32400000.0
2009-06-05 00:08:00,0.878,0.87815,0.878,0.8781,24000000.0
2009-06-05 00:09:00,0.8781,0.8781,0.87795,0.8781,65400000.0
2009-06-05 00:10:00,0.87802,0.87802,0.87783,0.87797,37400000.0
2009-06-05 00:11:00,0.87795,0.87825,0.87795,0.87825,29200000.0
2009-06-05 00:12:00,0.8782,0.87825,0.8781,0.8781,14400000.0
2009-06-05 00:13:00,0.8781,0.8781,0.87795,0.87805,8000000.0
2009-06-05 00:14:00,0.87805,0.8785,0.87805,0.8785,13600000.0
2009-06-05 00:15:00,0.8784,0.8785,0.87815,0.8785,23200000.0
2009-06-05 00:16:00,0.8782,0.87845,0.8781,0.8781,49200000.0
2009-06-05 00:17:00,0.8782,0.8785,0.8782,0.8785,3200000.0
2009-06-05 00:18:00,0.87835,0.87845,0.87815,0.8783,33200000.0
2009-06-05 00:19:00,0.8783,0.8784,0.8783,0.8784,7000000.0
2009-06-05 00:20:00,0.8783,0.8784,0.8783,0.8784,21400000.0
2009-06-05 00:21:00,0.87845,0.87845,0.8784,0.8784,4800000.0
2009-06-05 00:22:00,0.8784,0.87845,0.8783,0.87845,29800000.0
2009-06-05 00:23:00,0.87845,0.87845,0.8784,0.87845,6200000.0
2009-06-05 00:24:00,0.8784,0.87875,0.8784,0.87875,198200000.0
2009-06-05 00:25:00,0.87875,0.87925,0.87875,0.87925,161000000.0
2009-06-05 00:26:00,0.8792,0.87925,0.8791,0.87915,91700000.0
2009-06-05 00:27:00,0.879,0.8791,0.87885,0.87885,33200000.0
2009-06-05 00:28:00,0.8789,0.87895,0.87885,0.8789,16000000.0
2009-06-05 00:29:00,0.87885,0.879,0.87875,0.87895,37600000.0
2009-06-05 00:30:00,0.87895,0.8793,0.8789,0.87925,83000000.0
2009-06-05 00:31:00,0.87925,0.87925,0.879,0.87915,62800000.0
2009-06-05 00:32:00,0.8794,0.8794,0.8792,0.87925,41600000.0
2009-06-05 00:33:00,0.8793,0.8793,0.8789,0.879,33200000.0
2009-06-05 00:34:00,0.8789,0.8789,0.8789,0.8789,3600000.0
2009-06-05 00:35:00,0.87895,0.879,0.87885,0.87895,21400000.0
2009-06-05 00:36:00,0.879,0.879,0.879,0.879,5600000.0
2009-06-05 00:37:00,0.87895,0.8791,0.87895,0.8791,24000000.0
2009-06-05 00:38:00,0.8791,0.8793,0.87885,0.87915,64400000.0
2009-06-05 00:39:00,0.87915,0.87925,0.8791,0.87915,37800000.0
2009-06-05 00:40:00,0.8792,0.87925,0.879,0.87915,50200000.0
2009-06-05 00:41:00,0.87915,0.87915,0.87905,0.8791,6400000.0
2009-06-05 00:42:00,0.8791,0.87925,0.8791,0.87925,16000000.0
2009-06-05 00:43:00,0.87915,0.8795,0.87915,0.8795,140200000.0
2009-06-05 00:44:00,0.8795,0.8795,0.87935,0.8794,82800000.0
2009-06-05 00:45:00,0.8794,0.8794,0.8793,0.8793,12600000.0
2009-06-05 00:46:00,0.8791,0.87925,0.8791,0.8792,19600000.0
2009-06-05 00:47:00,0.8792,0.87935,0.87915,0.8793,43800000.0
2009-06-05 00:48:00,0.8793,0.87935,0.8793,0.87935,11200000.0
2009-06-05 00:49:00,0.8794,0.87945,0.87925,0.87945,45400000.0
2009-06-05 00:50:00,0.87935,0.8795,0.87935,0.87945,12000000.0
2009-06-05 00:51:00,0.87945,0.87945,0.8793,0.87935,23000000.0
2009-06-05 00:52:00,0.87925,0.8793,0.8792,0.8792,33000000.0
2009-06-05 00:53:00,0.87915,0.87915,0.87915,0.87915,4800000.0
2009-06-05 00:54:00,0.8791,0.8793,0.8791,0.8792,173400000.0
2009-06-05 00:55:00,0.87925,0.87965,0.87925,0.87965,96400000.0
2009-06-05 00:56:00,0.8794,0.87965,0.8794,0.87965,127400000.0
2009-06-05 00:57:00,0.8796,0.87965,0.8796,0.87965,138600000.0
2009-06-05 00:58:00,0.8796,0.8801,0.8795,0.8799,201400000.0
2009-06-05 00:59:00,0.87985,0.87995,0.8797,0.87985,57600000.0
2009-06-05 01:00:00,0.87985,0.87985,0.87975,0.87985,77000000.0
2009-06-05 01:01:00,0.8798,0.8799,0.87975,0.8799,57800000.0
2009-06-05 01:02:00,0.8799,0.8799,0.8798,0.87985,29400000.0
2009-06-05 01:03:00,0.8798,0.8798,0.8798,0.8798,19800000.0
2009-06-05 01:04:00,0.8798,0.8798,0.87975,0.87975,16600000.0
2009-06-05 01:05:00,0.8798,0.8799,0.8798,0.8798,33200000.0
2009-06-05 01:06:00,0.8798,0.8798,0.8797,0.8798,14600000.0
2009-06-05 01:07:00,0.8798,0.8798,0.87955,0.8796,48400000.0
2009-06-05 01:08:00,0.87965,0.87965,0.87955,0.87965,108400000.0
2009-06-05 01:09:00,0.8796,0.8796,0.8793,0.8794,147800000.0
2009-06-05 01:10:00,0.87935,0.87935,0.8792,0.87925,69800000.0
2009-06-05 01:11:00,0.87915,0.87925,0.87912,0.87921,123600000.0
2009-06-05 01:12:00,0.87925,0.87925,0.87925,0.87925,4400000.0
2009-06-05 01:13:00,0.8793,0.8793,0.8793,0.8793,1600000.0
2009-06-05 01:14:00,0.8793,0.87945,0.8793,0.87945,14000000.0
2009-06-05 01:15:00,0.8795,0.87955,0.8794,0.87955,50000000.0
2009-06-05 01:16:00,0.87945,0.87955,0.87945,0.87945,27200000.0
2009-06-05 01:17:00,0.87945,0.87945,0.87935,0.8794,14200000.0
2009-06-05 01:18:00,0.8794,0.8794,0.87935,0.8794,10400000.0
2009-06-05 01:19:00,0.8794,0.8794,0.8793,0.87935,19600000.0
2009-06-05 01:20:00,0.87935,0.8794,0.87935,0.87935,9600000.0
2009-06-05 01:21:00,0.87935,0.8794,0.87935,0.8794,69200000.0
2009-06-05 01:22:00,0.8794,0.87945,0.87935,0.87945,20400000.0
2009-06-05 01:23:00,0.8794,0.87945,0.8794,0.8794,9400000.0
2009-06-05 01:24:00,0.87935,0.87935,0.87935,0.87935,2200000.0
2009-06-05 01:25:00,0.87935,0.8794,0.87935,0.87935,10400000.0
2009-06-05 01:26:00,0.87935,0.87935,0.8792,0.8792,20800000.0
2009-06-05 01:27:00,0.87915,0.8792,0.87915,0.8792,46600000.0
2009-06-05 01:28:00,0.8793,0.87945,0.87925,0.87945,60400000.0
2009-06-05 01:29:00,0.87945,0.8795,0.8793,0.8794,62800000.0
2009-06-05 01:30:00,0.87935,0.8796,0.8793,0.87955,57400000.0
2009-06-05 01:31:00,0.87945,0.87945,0.8792,0.8793,41800000.0
2009-06-05 01:32:00,0.8793,0.87935,0.8791,0.8791,25200000.0
2009-06-05 01:33:00,0.8791,0.8793,0.8791,0.87915,14000000.0
2009-06-05 01:34:00,0.87915,0.8793,0.87915,0.8793,6800000.0
2009-06-05 01:35:00,0.87925,0.87925,0.87915,0.8792,8200000.0
2009-06-05 01:36:00,0.87915,0.8792,0.87915,0.8792,17200000.0
2009-06-05 01:37:00,0.87925,0.8793,0.879,0.879,148200000.0
2009-06-05 01:38:00,0.879,0.87905,0.87895,0.87895,264400000.0
2009-06-05 01:39:00,0.87895,0.87905,0.8789,0.87905,156800004.0
2009-06-05 01:40:00,0.87905,0.87925,0.87895,0.87895,133600000.0
2009-06-05 01:41:00,0.879,0.87915,0.87895,0.8791,113000000.0
2009-06-05 01:42:00,0.87905,0.87925,0.87905,0.87925,49200000.0
2009-06-05 01:43:00,0.87915,0.87915,0.87915,0.87915,24200000.0
2009-06-05 01:44:00,0.87915,0.87915,0.87915,0.87915,1600000.0
2009-06-05 01:45:00,0.87915,0.8792,0.879,0.879,38200000.0
2009-06-05 01:46:00,0.879,0.8791,0.879,0.8791,35400000.0
2009-06-05 01:47:00,0.8791,0.87915,0.8791,0.87915,3200000.0
2009-06-05 01:48:00,0.8791,0.87915,0.8791,0.87915,9400000.0
2009-06-05 01:49:00,0.87915,0.87915,0.87915,0.87915,3200000.0
2009-06-05 01:50:00,0.8791,0.87915,0.879,0.8791,107600000.0
2009-06-05 01:51:00,0.8791,0.87915,0.879,0.87905,55600000.0
2009-06-05 01:52:00,0.87905,0.87905,0.87895,0.87905,154400000.0
2009-06-05 01:53:00,0.879,0.87905,0.87895,0.879,193200000.0
2009-06-05 01:54:00,0.87895,0.87915,0.87895,0.87905,163200000.0
2009-06-05 01:55:00,0.87905,0.87915,0.879,0.87915,47600000.0
2009-06-05 01:56:00,0.87915,0.87925,0.8791,0.87915,73400000.0
2009-06-05 01:57:00,0.8791,0.87915,0.8791,0.8791,48800000.0
2009-06-05 01:58:00,0.8791,0.8791,0.879,0.8791,158600000.0
2009-06-05 01:59:00,0.8791,0.87915,0.8791,0.87915,12400000.0
2009-06-05 02:00:00,0.8791,0.8792,0.87895,0.87895,167400000.0
2009-06-05 02:01:00,0.87895,0.879,0.87895,0.879,117600000.0
2009-06-05 02:02:00,0.8791,0.8791,0.87895,0.879,306400001.0
2009-06-05 02:03:00,0.879,0.879,0.87895,0.879,130400000.0
2009-06-05 02:04:00,0.879,0.8791,0.87895,0.8791,68800000.0
2009-06-05 02:05:00,0.87915,0.8792,0.87895,0.87895,140800002.0
2009-06-05 02:06:00,0.87895,0.87895,0.8788,0.8789,58600000.0
2009-06-05 02:07:00,0.8789,0.879,0.87885,0.8789,65000000.0
2009-06-05 02:08:00,0.8789,0.8789,0.8788,0.8788,19400000.0
2009-06-05 02:09:00,0.87869,0.87882,0.87869,0.87878,47200000.0
2009-06-05 02:10:00,0.87895,0.879,0.87875,0.8788,59800000.0
2009-06-05 02:11:00,0.8788,0.8788,0.87875,0.87875,69400000.0
2009-06-05 02:12:00,0.87885,0.8789,0.8788,0.8789,22800000.0
2009-06-05 02:13:00,0.8789,0.87895,0.87875,0.8788,126800000.0
2009-06-05 02:14:00,0.8788,0.879,0.8788,0.87895,76400000.0
2009-06-05 02:15:00,0.879,0.879,0.8788,0.8789,90400000.0
2009-06-05 02:16:00,0.87895,0.8791,0.87885,0.8791,51400000.0
2009-06-05 02:17:00,0.8791,0.8793,0.8791,0.87925,75600000.0
2009-06-05 02:18:00,0.87925,0.87935,0.8792,0.87925,70000000.0
2009-06-05 02:19:00,0.87925,0.87955,0.87925,0.87935,108200000.0
2009-06-05 02:20:00,0.8793,0.87935,0.87915,0.8793,36800000.0
2009-06-05 02:21:00,0.87935,0.87955,0.87935,0.8794,120400000.0
2009-06-05 02:22:00,0.87945,0.8795,0.87925,0.8793,53000000.0
2009-06-05 02:23:00,0.8793,0.8795,0.8792,0.8792,153400000.0
2009-06-05 02:24:00,0.8792,0.8792,0.87915,0.87915,25600000.0
2009-06-05 02:25:00,0.87915,0.87935,0.879,0.8791,123000000.0
2009-06-05 02:26:00,0.87905,0.8792,0.879,0.8791,87000000.0
2009-06-05 02:27:00,0.87915,0.87915,0.87895,0.879,59200000.0
2009-06-05 02:28:00,0.87905,0.87965,0.87905,0.8794,105600000.0
2009-06-05 02:29:00,0.87935,0.87935,0.87915,0.8793,79000000.0
2009-06-05 02:30:00,0.8793,0.8793,0.87925,0.87925,200000000.0
2009-06-05 02:31:00,0.8793,0.8796,0.87925,0.8794,179600000.0
2009-06-05 02:32:00,0.87945,0.87945,0.8793,0.8793,42400000.0
2009-06-05 02:33:00,0.8793,0.8794,0.8792,0.8793,96200000.0
2009-06-05 02:34:00,0.8793,0.87935,0.87915,0.8792,32800000.0
2009-06-05 02:35:00,0.8792,0.8794,0.8791,0.8793,49200000.0
2009-06-05 02:36:00,0.87925,0.87925,0.87905,0.87915,27400000.0
2009-06-05 02:37:00,0.87915,0.87935,0.87905,0.87935,25400000.0
2009-06-05 02:38:00,0.8794,0.87955,0.87935,0.87955,41000000.0
2009-06-05 02:39:00,0.87955,0.87965,0.87955,0.8796,20400000.0
2009-06-05 02:40:00,0.8796,0.8796,0.87945,0.87945,79600000.0
2009-06-05 02:41:00,0.8795,0.87955,0.87945,0.87955,145000000.0
2009-06-05 02:42:00,0.8795,0.87955,0.8795,0.8795,54200000.0
2009-06-05 02:43:00,0.8795,0.8796,0.8794,0.8794,209200000.0
2009-06-05 02:44:00,0.87935,0.8794,0.87925,0.8794,180200000.0
2009-06-05 02:45:00,0.8794,0.8797,0.8793,0.8795,126200000.0
2009-06-05 02:46:00,0.8795,0.87955,0.87935,0.8795,289000001.0
2009-06-05 02:47:00,0.8795,0.8795,0.87915,0.87915,71200000.0
2009-06-05 02:48:00,0.87915,0.87925,0.87905,0.87905,53200000.0
2009-06-05 02:49:00,0.87915,0.8792,0.87905,0.87915,30000000.0
2009-06-05 02:50:00,0.87915,0.87915,0.87905,0.87905,40200000.0
2009-06-05 02:51:00,0.87905,0.8791,0.87905,0.87905,30400000.0
2009-06-05 02:52:00,0.87905,0.87925,0.87905,0.87905,40400000.0
2009-06-05 02:53:00,0.879,0.879,0.8788,0.8788,174600000.0
2009-06-05 02:54:00,0.8788,0.879,0.8788,0.8789,74200000.0
2009-06-05 02:55:00,0.87895,0.87905,0.87895,0.87905,35000000.0
2009-06-05 02:56:00,0.87905,0.87905,0.87905,0.87905,4200000.0
2009-06-05 02:57:00,0.8791,0.8791,0.879,0.8791,43200000.0
2009-06-05 02:58:00,0.879,0.8793,0.879,0.87925,67200000.0
2009-06-05 02:59:00,0.87915,0.8793,0.87905,0.87915,139600000.0
2009-06-05 03:00:00,0.87915,0.8792,0.87915,0.8792,11000000.0
2009-06-05 03:01:00,0.8792,0.87935,0.8792,0.87925,40000000.0
2009-06-05 03:02:00,0.87925,0.87935,0.87925,0.87935,30400000.0
2009-06-05 03:03:00,0.87935,0.8794,0.8793,0.8794,88000000.0
2009-06-05 03:04:00,0.87935,0.8794,0.87925,0.8794,224200000.0
2009-06-05 03:05:00,0.87935,0.8796,0.87935,0.87955,266600000.0
2009-06-05 03:06:00,0.8797,0.87985,0.8795,0.8798,171900000.0
2009-06-05 03:07:00,0.8798,0.88005,0.87965,0.8797,313200000.0
2009-06-05 03:08:00,0.8797,0.8798,0.8796,0.87975,90000000.0
2009-06-05 03:09:00,0.87975,0.87975,0.87975,0.87975,20200000.0
2009-06-05 03:10:00,0.87975,0.88005,0.87975,0.8798,47600000.0
2009-06-05 03:11:00,0.8799,0.88005,0.87985,0.88005,87000000.0
2009-06-05 03:12:00,0.88,0.8803,0.88,0.88025,298400000.0
2009-06-05 03:13:00,0.88025,0.88035,0.88025,0.88025,58200000.0
2009-06-05 03:14:00,0.8803,0.88035,0.8802,0.8803,54200000.0
2009-06-05 03:15:00,0.8803,0.8803,0.8802,0.8803,66400000.0
2009-06-05 03:16:00,0.8803,0.88045,0.8803,0.8804,38400000.0
2009-06-05 03:17:00,0.88035,0.88045,0.8803,0.88035,152400000.0
2009-06-05 03:18:00,0.8804,0.88095,0.88025,0.88065,237000000.0
2009-06-05 03:19:00,0.8807,0.8808,0.88065,0.88075,130600000.0
2009-06-05 03:20:00,0.8808,0.88115,0.8808,0.881,396800000.0
2009-06-05 03:21:00,0.88095,0.8812,0.88095,0.88115,185800000.0
2009-06-05 03:22:00,0.88115,0.8816,0.881,0.88145,282800000.0
2009-06-05 03:23:00,0.88145,0.8815,0.8813,0.8814,234000000.0
2009-06-05 03:24:00,0.8814,0.8814,0.88115,0.88115,205400000.0
2009-06-05 03:25:00,0.8811,0.88125,0.88105,0.8812,91600000.0
2009-06-05 03:26:00,0.8811,0.88115,0.8809,0.881,143600000.0
2009-06-05 03:27:00,0.881,0.8811,0.881,0.881,144800000.0
2009-06-05 03:28:00,0.881,0.88115,0.88095,0.88105,184800000.0
2009-06-05 03:29:00,0.88105,0.8811,0.88095,0.88095,167000000.0
2009-06-05 03:30:00,0.881,0.8813,0.881,0.88125,167400000.0
2009-06-05 03:31:00,0.8812,0.8812,0.88085,0.88095,134200000.0
2009-06-05 03:32:00,0.88095,0.8811,0.88075,0.88075,95200000.0
2009-06-05 03:33:00,0.88075,0.88075,0.8807,0.88075,43000000.0
2009-06-05 03:34:00,0.8807,0.88075,0.8807,0.8807,26800000.0
2009-06-05 03:35:00,0.8807,0.88075,0.8807,0.8807,56000000.0
2009-06-05 03:36:00,0.8807,0.88075,0.8807,0.88075,25000000.0
2009-06-05 03:37:00,0.88075,0.88075,0.8807,0.88075,72600000.0
2009-06-05 03:38:00,0.8808,0.8808,0.88075,0.8808,111400000.0
2009-06-05 03:39:00,0.8808,0.88095,0.8808,0.8808,83000000.0
2009-06-05 03:40:00,0.88075,0.8808,0.8807,0.8807,65200000.0
2009-06-05 03:41:00,0.8807,0.8809,0.8807,0.88085,103000000.0
2009-06-05 03:42:00,0.8808,0.88105,0.8808,0.8809,71000000.0
2009-06-05 03:43:00,0.88085,0.8809,0.8807,0.8808,76000000.0
2009-06-05 03:44:00,0.8808,0.8809,0.8807,0.8807,228600000.0
2009-06-05 03:45:00,0.8807,0.8807,0.8805,0.8806,93200000.0
2009-06-05 03:46:00,0.8806,0.8806,0.8806,0.8806,4200000.0
2009-06-05 03:47:00,0.8806,0.8807,0.8804,0.88045,116200000.0
2009-06-05 03:48:00,0.88045,0.8805,0.88045,0.8805,25200000.0
2009-06-05 03:49:00,0.8805,0.88055,0.8805,0.88055,7800000.0
2009-06-05 03:50:00,0.88055,0.8806,0.8805,0.8805,30200000.0
2009-06-05 03:51:00,0.88055,0.88055,0.8804,0.8805,80400000.0
2009-06-05 03:52:00,0.8804,0.8805,0.8804,0.8805,56800000.0
2009-06-05 03:53:00,0.8805,0.8806,0.8805,0.8806,16600000.0
2009-06-05 03:54:00,0.88055,0.88055,0.8805,0.8805,23800000.0
2009-06-05 03:55:00,0.88055,0.8807,0.88055,0.88065,60800000.0
2009-06-05 03:56:00,0.88065,0.88075,0.88055,0.8806,40200000.0
2009-06-05 03:57:00,0.8806,0.88065,0.88055,0.88065,22400000.0
2009-06-05 03:58:00,0.88065,0.88065,0.8806,0.88065,27200000.0
2009-06-05 03:59:00,0.88065,0.88065,0.8805,0.8806,36800000.0
2009-06-05 04:00:00,0.88055,0.88065,0.8805,0.8806,41600000.0
2009-06-05 04:01:00,0.88055,0.8807,0.88055,0.88065,58600000.0
2009-06-05 04:02:00,0.88065,0.8808,0.8805,0.88065,75600000.0
2009-06-05 04:03:00,0.88065,0.8807,0.8805,0.88065,48400000.0
2009-06-05 04:04:00,0.88065,0.8807,0.88065,0.8807,40000000.0
2009-06-05 04:05:00,0.88065,0.8807,0.8806,0.88065,93600000.0
2009-06-05 04:06:00,0.88065,0.8807,0.8806,0.88065,80400000.0
2009-06-05 04:07:00,0.88065,0.88065,0.88065,0.88065,19400000.0
2009-06-05 04:08:00,0.88065,0.88065,0.8805,0.8805,77600000.0
2009-06-05 04:09:00,0.8805,0.8806,0.8805,0.88055,32000000.0
2009-06-05 04:10:00,0.88055,0.8806,0.8805,0.88055,173400000.0
2009-06-05 04:11:00,0.88055,0.88055,0.88055,0.88055,62600000.0
2009-06-05 04:12:00,0.88055,0.88055,0.8805,0.88055,31400000.0
2009-06-05 04:13:00,0.88055,0.88055,0.8805,0.8805,16800000.0
2009-06-05 04:14:00,0.88055,0.8806,0.88055,0.88055,34200000.0
2009-06-05 04:15:00,0.88055,0.88065,0.88055,0.88055,101400000.0
2009-06-05 04:16:00,0.88055,0.88055,0.88025,0.8803,152600000.0
2009-06-05 04:17:00,0.8803,0.8804,0.88025,0.8803,41600000.0
2009-06-05 04:18:00,0.8803,0.8803,0.88025,0.88025,11400000.0
2009-06-05 04:19:00,0.8802,0.8803,0.88015,0.88025,202200000.0
2009-06-05 04:20:00,0.8803,0.88035,0.8803,0.8803,49600000.0
2009-06-05 04:21:00,0.8803,0.8804,0.8803,0.8804,36200000.0
2009-06-05 04:22:00,0.8804,0.8805,0.88035,0.88035,17200000.0
2009-06-05 04:23:00,0.8804,0.8804,0.88035,0.88035,10800000.0
2009-06-05 04:24:00,0.88035,0.88045,0.88035,0.88035,88000000.0
2009-06-05 04:25:00,0.88035,0.88035,0.88025,0.8803,77800000.0
2009-06-05 04:26:00,0.8803,0.8803,0.88025,0.88025,103400000.0
2009-06-05 04:27:00,0.88025,0.88025,0.88025,0.88025,84000000.0
2009-06-05 04:28:00,0.88025,0.88035,0.88025,0.88035,19400000.0
2009-06-05 04:29:00,0.8803,0.8803,0.88025,0.88025,35800000.0
2009-06-05 04:30:00,0.88025,0.8803,0.88025,0.8803,9400000.0
2009-06-05 04:31:00,0.8803,0.88035,0.88025,0.8803,36600000.0
2009-06-05 04:32:00,0.8803,0.8803,0.88025,0.8803,16600000.0
2009-06-05 04:33:00,0.8803,0.88045,0.8803,0.88045,12800000.0
2009-06-05 04:34:00,0.8804,0.88045,0.88035,0.8804,58400000.0
2009-06-05 04:35:00,0.8804,0.8804,0.88035,0.8804,60200000.0
2009-06-05 04:36:00,0.8804,0.88045,0.8804,0.8804,112800000.0
2009-06-05 04:37:00,0.8804,0.88045,0.8804,0.8804,42600000.0
2009-06-05 04:38:00,0.88045,0.88045,0.8803,0.88035,44200000.0
2009-06-05 04:39:00,0.88035,0.88045,0.88035,0.88045,52600000.0
2009-06-05 04:40:00,0.8804,0.88045,0.88035,0.8804,91400000.0
2009-06-05 04:41:00,0.8804,0.8804,0.8803,0.8803,178800000.0
2009-06-05 04:42:00,0.8803,0.88035,0.88025,0.8803,176200000.0
2009-06-05 04:43:00,0.8803,0.8804,0.8803,0.88035,195200000.0
2009-06-05 04:44:00,0.88035,0.8804,0.88025,0.88035,81000000.0
2009-06-05 04:45:00,0.88035,0.8804,0.88025,0.88035,87800000.0
2009-06-05 04:46:00,0.88035,0.88045,0.8802,0.88025,157600000.0
2009-06-05 04:47:00,0.88025,0.8803,0.88015,0.8803,291400000.0
2009-06-05 04:48:00,0.8803,0.88045,0.88025,0.88035,78600000.0
2009-06-05 04:49:00,0.8803,0.8803,0.8802,0.8802,54800000.0
2009-06-05 04:50:00,0.8802,0.8804,0.8802,0.88035,110600000.0
2009-06-05 04:51:00,0.8803,0.88045,0.8803,0.8804,59800000.0
2009-06-05 04:52:00,0.8804,0.88045,0.8803,0.88035,32400000.0
2009-06-05 04:53:00,0.8802,0.88045,0.8802,0.88045,78200000.0
2009-06-05 04:54:00,0.88045,0.8805,0.88035,0.8805,96800000.0
2009-06-05 04:55:00,0.8805,0.88055,0.8805,0.88055,14000000.0
2009-06-05 04:56:00,0.88055,0.88055,0.8804,0.8804,88800000.0
2009-06-05 04:57:00,0.8804,0.8805,0.88035,0.88045,151600000.0
2009-06-05 04:58:00,0.8804,0.88045,0.88035,0.88035,100400000.0
2009-06-05 04:59:00,0.88035,0.8806,0.88035,0.8806,96200000.0
2009-06-05 05:00:00,0.8806,0.8807,0.88055,0.8806,114800000.0
2009-06-05 05:01:00,0.88055,0.8806,0.88045,0.8805,63400000.0
2009-06-05 05:02:00,0.8805,0.88055,0.88045,0.88055,112000000.0
2009-06-05 05:03:00,0.88055,0.8807,0.88045,0.8806,188200000.0
2009-06-05 05:04:00,0.8806,0.88075,0.8806,0.88065,79000000.0
2009-06-05 05:05:00,0.88065,0.88075,0.88055,0.88055,55400000.0
2009-06-05 05:06:00,0.8806,0.88075,0.88055,0.88075,90000000.0
2009-06-05 05:07:00,0.88075,0.88075,0.8806,0.88065,93400000.0
2009-06-05 05:08:00,0.88075,0.88075,0.88045,0.88075,75600000.0
2009-06-05 05:09:00,0.8807,0.8807,0.8806,0.88065,48800000.0
2009-06-05 05:10:00,0.88065,0.88065,0.88045,0.88045,104800000.0
2009-06-05 05:11:00,0.88065,0.8807,0.88045,0.8805,25400000.0
2009-06-05 05:12:00,0.8805,0.88055,0.8805,0.88055,19200000.0
2009-06-05 05:13:00,0.8806,0.88065,0.8806,0.88065,27600000.0
2009-06-05 05:14:00,0.8806,0.8806,0.8806,0.8806,14400000.0
2009-06-05 05:15:00,0.8806,0.88065,0.88055,0.8806,34600000.0
2009-06-05 05:16:00,0.8806,0.8806,0.8805,0.88055,32500000.0
2009-06-05 05:17:00,0.8805,0.88055,0.88045,0.8805,33200000.0
2009-06-05 05:18:00,0.88045,0.8805,0.88035,0.88035,43800000.0
2009-06-05 05:19:00,0.88035,0.88035,0.88025,0.8803,74600000.0
2009-06-05 05:20:00,0.8803,0.8803,0.88025,0.8803,70800000.0
2009-06-05 05:21:00,0.8803,0.88035,0.8803,0.88035,12400000.0
2009-06-05 05:22:00,0.88035,0.8804,0.88035,0.8804,10800000.0
2009-06-05 05:23:00,0.88035,0.88035,0.88035,0.88035,1800000.0
2009-06-05 05:24:00,0.88035,0.88035,0.8803,0.8803,33000000.0
2009-06-05 05:25:00,0.8803,0.8804,0.8803,0.88035,58200000.0
2009-06-05 05:26:00,0.8804,0.88055,0.88035,0.8805,57400000.0
2009-06-05 05:27:00,0.8804,0.8805,0.8803,0.88045,42600000.0
2009-06-05 05:28:00,0.8805,0.8806,0.8804,0.8806,27200000.0
2009-06-05 05:29:00,0.88055,0.88055,0.88055,0.88055,11200000.0
2009-06-05 05:30:00,0.88045,0.88075,0.88045,0.88075,156800000.0
2009-06-05 05:31:00,0.88075,0.88075,0.88075,0.88075,28000000.0
2009-06-05 05:32:00,0.88069,0.88069,0.88046,0.88053,42400000.0
2009-06-05 05:33:00,0.88075,0.88075,0.88065,0.88065,8200000.0
2009-06-05 05:34:00,0.88065,0.88075,0.88065,0.88065,43200000.0
2009-06-05 05:35:00,0.88065,0.88065,0.8805,0.8805,88400000.0
2009-06-05 05:36:00,0.8805,0.88065,0.8805,0.88055,24600000.0
2009-06-05 05:37:00,0.8806,0.8807,0.8806,0.8807,57800000.0
2009-06-05 05:38:00,0.8807,0.8808,0.8807,0.88075,31800000.0
2009-06-05 05:39:00,0.8807,0.8808,0.8807,0.8807,44200001.0
2009-06-05 05:40:00,0.8807,0.8807,0.8806,0.8806,34200000.0
2009-06-05 05:41:00,0.8806,0.8806,0.8806,0.8806,17000000.0
2009-06-05 05:42:00,0.8806,0.8806,0.8806,0.8806,4800000.0
2009-06-05 05:43:00,0.8806,0.8806,0.8806,0.8806,3600000.0
2009-06-05 05:44:00,0.8806,0.8806,0.8806,0.8806,7600000.0
2009-06-05 05:45:00,0.8806,0.88065,0.8805,0.8805,41600000.0
2009-06-05 05:46:00,0.8806,0.8807,0.8805,0.88065,102600000.0
2009-06-05 05:47:00,0.88065,0.8807,0.88055,0.88055,46200000.0
2009-06-05 05:48:00,0.8807,0.8807,0.88055,0.8806,33600000.0
2009-06-05 05:49:00,0.8807,0.88075,0.88045,0.8805,30600000.0
2009-06-05 05:50:00,0.8805,0.88055,0.88045,0.88055,13800000.0
2009-06-05 05:51:00,0.8806,0.88085,0.88055,0.88085,51800000.0
2009-06-05 05:52:00,0.8808,0.8808,0.88065,0.88065,46200000.0
2009-06-05 05:53:00,0.88065,0.8807,0.8804,0.8807,46800000.0
2009-06-05 05:54:00,0.8807,0.8807,0.8806,0.88065,67000000.0
2009-06-05 05:55:00,0.88065,0.88065,0.88055,0.88065,34200000.0
2009-06-05 05:56:00,0.8807,0.88075,0.8805,0.8806,124600000.0
2009-06-05 05:57:00,0.8806,0.8807,0.8805,0.88055,168800000.0
2009-06-05 05:58:00,0.8804,0.8806,0.8804,0.88055,50600000.0
2009-06-05 05:59:00,0.88055,0.8806,0.88035,0.88035,120000000.0
2009-06-05 06:00:00,0.88035,0.88045,0.8803,0.8804,161000000.0
2009-06-05 06:01:00,0.88045,0.88045,0.88035,0.88045,87400000.0
2009-06-05 06:02:00,0.88045,0.8805,0.88045,0.8805,96400000.0
2009-06-05 06:03:00,0.8805,0.88055,0.88045,0.8805,125800000.0
2009-06-05 06:04:00,0.8805,0.8807,0.8805,0.88055,154000000.0
2009-06-05 06:05:00,0.8806,0.88065,0.8805,0.8806,155200000.0
2009-06-05 06:06:00,0.88065,0.8807,0.8806,0.8806,62000000.0
2009-06-05 06:07:00,0.88065,0.8808,0.8806,0.8807,109600000.0
2009-06-05 06:08:00,0.88065,0.88075,0.8806,0.8807,99800000.0
2009-06-05 06:09:00,0.8807,0.88075,0.8806,0.88065,93000000.0
2009-06-05 06:10:00,0.88065,0.88075,0.8806,0.88065,71800000.0
2009-06-05 06:11:00,0.88065,0.88075,0.88055,0.8806,84400000.0
2009-06-05 06:12:00,0.8806,0.8807,0.8805,0.8806,185600001.0
2009-06-05 06:13:00,0.8806,0.88075,0.88055,0.88075,63200000.0
2009-06-05 06:14:00,0.8807,0.8807,0.88065,0.8807,89200000.0
2009-06-05 06:15:00,0.8807,0.8807,0.88065,0.8807,108200000.0
2009-06-05 06:16:00,0.8807,0.88075,0.8807,0.8807,186600000.0
2009-06-05 06:17:00,0.8807,0.88075,0.8807,0.8807,137600000.0
2009-06-05 06:18:00,0.8807,0.88075,0.8807,0.88075,57200000.0
2009-06-05 06:19:00,0.88075,0.88075,0.88055,0.8806,150400000.0
2009-06-05 06:20:00,0.8806,0.88065,0.88055,0.88055,65600000.0
2009-06-05 06:21:00,0.8805,0.88055,0.8804,0.88055,89800000.0
2009-06-05 06:22:00,0.88055,0.8806,0.8805,0.88055,149000000.0
2009-06-05 06:23:00,0.8805,0.88065,0.88045,0.88045,202200000.0
2009-06-05 06:24:00,0.88045,0.88045,0.88045,0.88045,47200000.0
2009-06-05 06:25:00,0.88045,0.88045,0.88045,0.88045,101200000.0
2009-06-05 06:26:00,0.88055,0.88055,0.8805,0.8805,100000000.0
2009-06-05 06:27:00,0.8805,0.88055,0.8805,0.88055,52800000.0
2009-06-05 06:28:00,0.8805,0.8807,0.8805,0.8807,186400000.0
2009-06-05 06:29:00,0.8807,0.8808,0.8804,0.8804,80800000.0
2009-06-05 06:30:00,0.88055,0.8806,0.8804,0.88045,51800000.0
2009-06-05 06:31:00,0.88045,0.88065,0.8803,0.8805,212400000.0
2009-06-05 06:32:00,0.8805,0.8812,0.8804,0.8812,185000000.0
2009-06-05 06:33:00,0.88115,0.88125,0.88075,0.8809,139000000.0
2009-06-05 06:34:00,0.8809,0.88115,0.8807,0.88075,178000000.0
2009-06-05 06:35:00,0.8806,0.8808,0.8805,0.88065,135600000.0
2009-06-05 06:36:00,0.8806,0.8807,0.8805,0.8807,110400000.0
2009-06-05 06:37:00,0.88065,0.88075,0.8804,0.88055,171000000.0
2009-06-05 06:38:00,0.88055,0.88075,0.88055,0.8807,143200000.0
2009-06-05 06:39:00,0.8808,0.881,0.8805,0.88055,139000000.0
2009-06-05 06:40:00,0.88055,0.88065,0.8805,0.8806,83600000.0
2009-06-05 06:41:00,0.88065,0.8807,0.8806,0.8806,126600000.0
2009-06-05 06:42:00,0.88085,0.88085,0.8805,0.8806,90800000.0
2009-06-05 06:43:00,0.8806,0.88065,0.8805,0.88065,175800000.0
2009-06-05 06:44:00,0.88065,0.88065,0.8806,0.88065,35600000.0
2009-06-05 06:45:00,0.88065,0.88075,0.88055,0.8806,138000000.0
2009-06-05 06:46:00,0.88055,0.88065,0.88045,0.8805,274600000.0
2009-06-05 06:47:00,0.8805,0.8805,0.8803,0.88035,233400000.0
2009-06-05 06:48:00,0.88035,0.88045,0.8803,0.8803,148000000.0
2009-06-05 06:49:00,0.8803,0.88065,0.8803,0.88055,139600000.0
2009-06-05 06:50:00,0.88055,0.8806,0.8804,0.8804,169400000.0
2009-06-05 06:51:00,0.8804,0.88055,0.8804,0.8805,32600000.0
2009-06-05 06:52:00,0.88055,0.88055,0.88055,0.88055,6000000.0
2009-06-05 06:53:00,0.88055,0.88055,0.88045,0.88045,39600000.0
2009-06-05 06:54:00,0.88045,0.88055,0.8804,0.8804,62000000.0
2009-06-05 06:55:00,0.8804,0.88055,0.8803,0.88055,142400000.0
2009-06-05 06:56:00,0.88055,0.88055,0.88035,0.88035,40600000.0
2009-06-05 06:57:00,0.88035,0.8805,0.88025,0.88025,148200000.0
2009-06-05 06:58:00,0.88025,0.8804,0.88025,0.8804,89800000.0
2009-06-05 06:59:00,0.8804,0.88045,0.8803,0.8804,60200000.0
2009-06-05 07:00:00,0.8804,0.8806,0.88025,0.8803,174000000.0
2009-06-05 07:01:00,0.8803,0.88075,0.8803,0.8807,207200000.0
2009-06-05 07:02:00,0.8807,0.881,0.8805,0.88065,196000000.0
2009-06-05 07:03:00,0.88065,0.88075,0.88065,0.88075,93400000.0
2009-06-05 07:04:00,0.88075,0.88075,0.88075,0.88075,14400000.0
2009-06-05 07:05:00,0.88075,0.88075,0.8804,0.88055,84600000.0
2009-06-05 07:06:00,0.8804,0.88065,0.8804,0.8806,69000000.0
2009-06-05 07:07:00,0.88055,0.88065,0.8805,0.88065,54200000.0
2009-06-05 07:08:00,0.88065,0.8808,0.88055,0.88075,116800000.0
2009-06-05 07:09:00,0.88075,0.8808,0.8804,0.8806,164800000.0
2009-06-05 07:10:00,0.88035,0.8808,0.88035,0.8808,130400000.0
2009-06-05 07:11:00,0.8808,0.8809,0.8807,0.8809,132900000.0
2009-06-05 07:12:00,0.8809,0.8809,0.88075,0.88085,152800000.0
2009-06-05 07:13:00,0.88085,0.8809,0.88085,0.88085,83800000.0
2009-06-05 07:14:00,0.88085,0.88115,0.88075,0.8809,142200000.0
2009-06-05 07:15:00,0.8809,0.88095,0.8809,0.8809,96800000.0
2009-06-05 07:16:00,0.8809,0.88095,0.88085,0.8809,233000000.0
2009-06-05 07:17:00,0.881,0.8811,0.88095,0.88105,30600000.0
2009-06-05 07:18:00,0.88105,0.8812,0.88105,0.8812,66000000.0
2009-06-05 07:19:00,0.88115,0.8812,0.8811,0.8811,28200000.0
2009-06-05 07:20:00,0.88105,0.88155,0.88105,0.8815,274600000.0
2009-06-05 07:21:00,0.8815,0.88155,0.88125,0.88135,215000000.0
2009-06-05 07:22:00,0.8813,0.88145,0.8813,0.8814,88600000.0
2009-06-05 07:23:00,0.8814,0.8815,0.8813,0.8815,119600000.0
2009-06-05 07:24:00,0.8815,0.8816,0.8814,0.88155,177500000.0
2009-06-05 07:25:00,0.8815,0.88155,0.8813,0.88135,416000000.0
2009-06-05 07:26:00,0.88135,0.8814,0.88125,0.88135,71400000.0
2009-06-05 07:27:00,0.8813,0.88135,0.88125,0.88125,27400000.0
2009-06-05 07:28:00,0.8813,0.88135,0.8813,0.88135,87800000.0
2009-06-05 07:29:00,0.88135,0.88155,0.8813,0.8815,100200000.0
2009-06-05 07:30:00,0.88155,0.88155,0.88145,0.88145,47600000.0
2009-06-05 07:31:00,0.88145,0.88245,0.8814,0.88235,288600000.0
2009-06-05 07:32:00,0.8823,0.88235,0.88205,0.88215,202000000.0
2009-06-05 07:33:00,0.88215,0.88235,0.88205,0.88225,194600000.0
2009-06-05 07:34:00,0.88225,0.88275,0.88225,0.8825,217200000.0
2009-06-05 07:35:00,0.88245,0.8825,0.8822,0.8822,226200000.0
2009-06-05 07:36:00,0.8822,0.88235,0.88215,0.88225,192600000.0
2009-06-05 07:37:00,0.8824,0.8824,0.8823,0.8823,54400000.0
2009-06-05 07:38:00,0.8823,0.8824,0.8822,0.88235,71800000.0
2009-06-05 07:39:00,0.88235,0.88265,0.88225,0.8826,254000000.0
2009-06-05 07:40:00,0.8827,0.88285,0.88255,0.8827,256000000.0
2009-06-05 07:41:00,0.8827,0.88275,0.88245,0.88245,322200001.0
2009-06-05 07:42:00,0.88245,0.88255,0.88215,0.88225,309999999.0
2009-06-05 07:43:00,0.88225,0.88275,0.88225,0.8826,133400000.0
2009-06-05 07:44:00,0.8826,0.8828,0.8826,0.8828,312000000.0
2009-06-05 07:45:00,0.88275,0.88275,0.88245,0.88255,185200000.0
2009-06-05 07:46:00,0.8826,0.88265,0.8825,0.88255,169800000.0
2009-06-05 07:47:00,0.88255,0.8827,0.88255,0.88255,144400000.0
2009-06-05 07:48:00,0.88255,0.8827,0.8825,0.88265,132100000.0
2009-06-05 07:49:00,0.8827,0.8827,0.88255,0.8826,247800000.0
2009-06-05 07:50:00,0.8826,0.883,0.8826,0.883,228200000.0
2009-06-05 07:51:00,0.883,0.88365,0.883,0.8834,467800000.0
2009-06-05 07:52:00,0.88335,0.88355,0.8831,0.8831,173600000.0
2009-06-05 07:53:00,0.88315,0.8833,0.8831,0.88315,122200000.0
2009-06-05 07:54:00,0.88315,0.88315,0.88265,0.8827,119400000.0
2009-06-05 07:55:00,0.8827,0.8829,0.8825,0.88255,96000000.0
2009-06-05 07:56:00,0.88265,0.88265,0.88235,0.88235,109400000.0
2009-06-05 07:57:00,0.88235,0.88235,0.8823,0.8823,160600000.0
2009-06-05 07:58:00,0.8823,0.8824,0.8823,0.8823,229800000.0
2009-06-05 07:59:00,0.8823,0.88245,0.8822,0.8824,242000000.0
2009-06-05 08:00:00,0.88235,0.88245,0.88225,0.8823,226800000.0
2009-06-05 08:01:00,0.88245,0.88245,0.88205,0.88205,295600000.0
2009-06-05 08:02:00,0.8821,0.8824,0.8821,0.88235,218000000.0
2009-06-05 08:03:00,0.8823,0.88235,0.88185,0.88195,233400000.0
2009-06-05 08:04:00,0.88195,0.8821,0.8818,0.88205,389800000.0
2009-06-05 08:05:00,0.882,0.88205,0.8818,0.88185,417600000.0
2009-06-05 08:06:00,0.8819,0.882,0.8818,0.8818,1012200008.0
2009-06-05 08:07:00,0.88185,0.882,0.8818,0.88195,565200000.0
2009-06-05 08:08:00,0.88195,0.8821,0.88195,0.88205,225600001.0
2009-06-05 08:09:00,0.8821,0.8822,0.8818,0.88215,130000000.0
2009-06-05 08:10:00,0.88215,0.8822,0.88205,0.88205,184800000.0
2009-06-05 08:11:00,0.88205,0.88215,0.88195,0.882,251000000.0
2009-06-05 08:12:00,0.882,0.88205,0.88185,0.88185,163800000.0
2009-06-05 08:13:00,0.88185,0.88205,0.88185,0.88205,51754843.0
2009-06-05 08:14:00,0.88205,0.88205,0.88195,0.88195,11400000.0
2009-06-05 08:15:00,0.882,0.8822,0.88175,0.88185,163800000.0
2009-06-05 08:16:00,0.88175,0.88215,0.88175,0.88215,481200006.0
2009-06-05 08:17:00,0.88215,0.8822,0.88175,0.8821,185000000.0
2009-06-05 08:18:00,0.88215,0.8822,0.882,0.88205,235600000.0
2009-06-05 08:19:00,0.88205,0.88215,0.88195,0.8821,209600000.0
2009-06-05 08:20:00,0.8821,0.88225,0.88205,0.8821,289400000.0
2009-06-05 08:21:00,0.88205,0.88225,0.882,0.88225,153400000.0
2009-06-05 08:22:00,0.88225,0.88245,0.88225,0.88245,683200011.0
2009-06-05 08:23:00,0.8824,0.88255,0.88235,0.88255,664200005.0
2009-06-05 08:24:00,0.8825,0.8828,0.8825,0.88265,630500003.0
2009-06-05 08:25:00,0.8826,0.88285,0.8826,0.88265,172600000.0
2009-06-05 08:26:00,0.88265,0.8827,0.88255,0.8827,561199998.0
2009-06-05 08:27:00,0.8827,0.8827,0.88265,0.8827,103000000.0
2009-06-05 08:28:00,0.8827,0.88275,0.88265,0.88265,137000000.0
2009-06-05 08:29:00,0.88265,0.88275,0.8825,0.8827,451000000.0
2009-06-05 08:30:00,0.8827,0.8828,0.8827,0.88275,153600000.0
2009-06-05 08:31:00,0.8828,0.8829,0.8827,0.8828,276000000.0
2009-06-05 08:32:00,0.8828,0.883,0.8827,0.88275,374800000.0
2009-06-05 08:33:00,0.88275,0.88275,0.8825,0.88255,387800000.0
2009-06-05 08:34:00,0.88255,0.88265,0.8825,0.8826,229200002.0
2009-06-05 08:35:00,0.8826,0.8826,0.88225,0.88235,466400003.0
2009-06-05 08:36:00,0.88235,0.8833,0.88235,0.8833,266400000.0
2009-06-05 08:37:00,0.8833,0.88345,0.883,0.88335,640400003.0
2009-06-05 08:38:00,0.88335,0.88415,0.88315,0.8841,395500000.0
2009-06-05 08:39:00,0.8841,0.8844,0.88395,0.884,317800000.0
2009-06-05 08:40:00,0.884,0.8849,0.884,0.8847,518100000.0
2009-06-05 08:41:00,0.88475,0.885,0.8846,0.885,335400000.0
2009-06-05 08:42:00,0.885,0.8858,0.885,0.8857,506700000.0
2009-06-05 08:43:00,0.8857,0.8857,0.88545,0.8855,556899996.0
2009-06-05 08:44:00,0.88545,0.8856,0.88535,0.8855,546600000.0
2009-06-05 08:45:00,0.8855,0.8857,0.8853,0.88545,556000000.0
2009-06-05 08:46:00,0.8853,0.8854,0.88515,0.88535,868199999.0
2009-06-05 08:47:00,0.88535,0.8858,0.88535,0.88575,511800000.0
2009-06-05 08:48:00,0.88575,0.88585,0.88565,0.88565,222300000.0
2009-06-05 08:49:00,0.8857,0.88585,0.8856,0.88565,372400000.0
2009-06-05 08:50:00,0.88565,0.8858,0.88535,0.88545,509900002.0
2009-06-05 08:51:00,0.88535,0.8855,0.8852,0.88545,269600000.0
2009-06-05 08:52:00,0.88545,0.8864,0.88545,0.88605,556200000.0
2009-06-05 08:53:00,0.886,0.88665,0.8859,0.88615,261200000.0
2009-06-05 08:54:00,0.88615,0.8865,0.8861,0.8862,417800000.0
2009-06-05 08:55:00,0.8862,0.8864,0.8862,0.88625,280200000.0
2009-06-05 08:56:00,0.88625,0.8863,0.8859,0.88615,332000000.0
2009-06-05 08:57:00,0.8862,0.8862,0.8857,0.8857,268200000.0
2009-06-05 08:58:00,0.8857,0.88575,0.88515,0.8855,476700000.0
2009-06-05 08:59:00,0.8855,0.8856,0.8851,0.8852,305400003.0
2009-06-05 09:00:00,0.8852,0.8855,0.8852,0.88535,502199998.0
2009-06-05 09:01:00,0.88525,0.88565,0.88525,0.88555,175000000.0
2009-06-05 09:02:00,0.88555,0.88555,0.885,0.885,902599999.0
2009-06-05 09:03:00,0.88505,0.88515,0.8849,0.885,711000000.0
2009-06-05 09:04:00,0.88495,0.88515,0.8849,0.8851,445800000.0
2009-06-05 09:05:00,0.8851,0.88535,0.885,0.8853,474600000.0
2009-06-05 09:06:00,0.88535,0.88555,0.8853,0.88555,97400000.0
2009-06-05 09:07:00,0.8855,0.8855,0.88535,0.88545,279200000.0
2009-06-05 09:08:00,0.88545,0.88555,0.8854,0.8855,419399997.0
2009-06-05 09:09:00,0.88555,0.8856,0.88545,0.8855,124100000.0
2009-06-05 09:10:00,0.88555,0.8856,0.88545,0.88545,43800000.0
2009-06-05 09:11:00,0.88545,0.88545,0.88485,0.8851,291199999.0
2009-06-05 09:12:00,0.8851,0.8852,0.8845,0.8848,559199998.0
2009-06-05 09:13:00,0.8848,0.88485,0.88405,0.88435,525100000.0
2009-06-05 09:14:00,0.88435,0.88455,0.88425,0.88425,528600000.0
2009-06-05 09:15:00,0.88425,0.8846,0.88425,0.88455,383999999.0
2009-06-05 09:16:00,0.88455,0.88455,0.8843,0.8844,365800000.0
2009-06-05 09:17:00,0.88435,0.88455,0.8843,0.8843,355200000.0
2009-06-05 09:18:00,0.8843,0.8844,0.8843,0.8843,346200000.0
2009-06-05 09:19:00,0.88435,0.88435,0.88395,0.88425,794200004.0
2009-06-05 09:20:00,0.88425,0.8844,0.88425,0.88435,508400000.0
2009-06-05 09:21:00,0.8844,0.8844,0.88425,0.88435,532600001.0
2009-06-05 09:22:00,0.88435,0.8846,0.8843,0.8844,573200001.0
2009-06-05 09:23:00,0.8844,0.88465,0.8843,0.8845,336400000.0
2009-06-05 09:24:00,0.88455,0.8848,0.8845,0.88475,76000000.0
2009-06-05 09:25:00,0.8847,0.88485,0.8847,0.88485,123200000.0
2009-06-05 09:26:00,0.88485,0.8854,0.8848,0.8854,312400000.0
2009-06-05 09:27:00,0.88535,0.88585,0.88535,0.88585,382700000.0
2009-06-05 09:28:00,0.88585,0.88595,0.8856,0.8857,403600000.0
2009-06-05 09:29:00,0.88585,0.8859,0.88555,0.8856,264400000.0
2009-06-05 09:30:00,0.8856,0.886,0.8856,0.886,293700000.0
2009-06-05 09:31:00,0.886,0.88635,0.88595,0.8863,304000000.0
2009-06-05 09:32:00,0.88635,0.8867,0.8863,0.8864,441200000.0
2009-06-05 09:33:00,0.8864,0.88665,0.88615,0.8866,489300000.0
2009-06-05 09:34:00,0.8866,0.8866,0.886,0.886,719300000.0
2009-06-05 09:35:00,0.886,0.88605,0.8858,0.8859,567800000.0
2009-06-05 09:36:00,0.8859,0.8862,0.8859,0.88615,102600000.0
2009-06-05 09:37:00,0.88615,0.88625,0.8857,0.8857,253000000.0
2009-06-05 09:38:00,0.8857,0.8857,0.8856,0.8857,159900000.0
2009-06-05 09:39:00,0.8857,0.8857,0.8853,0.8853,152400001.0
2009-06-05 09:40:00,0.8853,0.8854,0.8851,0.88515,705400001.0
2009-06-05 09:41:00,0.8851,0.8854,0.8851,0.88515,407500000.0
2009-06-05 09:42:00,0.8851,0.88515,0.88475,0.8849,214800000.0
2009-06-05 09:43:00,0.88485,0.8849,0.8847,0.8847,416200000.0
2009-06-05 09:44:00,0.88465,0.88495,0.88465,0.8849,214100000.0
2009-06-05 09:45:00,0.8849,0.8851,0.8848,0.8849,343000000.0
2009-06-05 09:46:00,0.885,0.885,0.8848,0.88485,242400001.0
2009-06-05 09:47:00,0.88485,0.88495,0.88435,0.8845,489400000.0
2009-06-05 09:48:00,0.8845,0.88515,0.8845,0.8848,561500000.0
2009-06-05 09:49:00,0.8848,0.8848,0.88455,0.88465,521600000.0
2009-06-05 09:50:00,0.88465,0.88465,0.88435,0.88445,772999998.0
2009-06-05 09:51:00,0.88445,0.8846,0.88425,0.8846,683400000.0
2009-06-05 09:52:00,0.88455,0.88475,0.8845,0.88465,488600003.0
2009-06-05 09:53:00,0.8846,0.8848,0.88455,0.8848,475300000.0
2009-06-05 09:54:00,0.8848,0.88485,0.88445,0.88445,700400001.0
2009-06-05 09:55:00,0.88445,0.8848,0.8844,0.8846,667900003.0
2009-06-05 09:56:00,0.8846,0.8847,0.8845,0.88455,540400000.0
2009-06-05 09:57:00,0.88455,0.8846,0.8844,0.8845,604000000.0
2009-06-05 09:58:00,0.8845,0.8846,0.88435,0.8844,1001200010.0
2009-06-05 09:59:00,0.8844,0.88455,0.88435,0.88445,490200000.0
2009-06-05 10:00:00,0.8844,0.8846,0.88435,0.88455,359800000.0
2009-06-05 10:01:00,0.88455,0.8847,0.8844,0.8847,409000003.0
2009-06-05 10:02:00,0.88475,0.88485,0.8847,0.88475,252599999.0
2009-06-05 10:03:00,0.88475,0.88475,0.8845,0.88455,623000000.0
2009-06-05 10:04:00,0.8846,0.88465,0.88445,0.88445,397200004.0
2009-06-05 10:05:00,0.88445,0.8846,0.88445,0.8845,430600000.0
2009-06-05 10:06:00,0.8845,0.88465,0.88445,0.8846,415200001.0
2009-06-05 10:07:00,0.8846,0.88485,0.8845,0.88485,513300002.0
2009-06-05 10:08:00,0.8849,0.88515,0.88485,0.88485,757400001.0
2009-06-05 10:09:00,0.88485,0.88505,0.8847,0.88495,798799999.0
2009-06-05 10:10:00,0.88495,0.8851,0.88485,0.8849,562600001.0
2009-06-05 10:11:00,0.8849,0.88495,0.88465,0.88475,290000000.0
2009-06-05 10:12:00,0.88475,0.8849,0.88475,0.88485,410800000.0
2009-06-05 10:13:00,0.88485,0.885,0.88485,0.88485,636200002.0
2009-06-05 10:14:00,0.88485,0.8849,0.8845,0.88465,638200000.0
2009-06-05 10:15:00,0.88475,0.8849,0.88475,0.88485,526199999.0
2009-06-05 10:16:00,0.88485,0.8849,0.8845,0.8845,346200000.0
2009-06-05 10:17:00,0.8845,0.8846,0.8845,0.8846,438400000.0
2009-06-05 10:18:00,0.88455,0.8846,0.88455,0.8846,194800000.0
2009-06-05 10:19:00,0.8846,0.8846,0.88445,0.88455,173800000.0
2009-06-05 10:20:00,0.8846,0.8847,0.88455,0.88465,335000000.0
2009-06-05 10:21:00,0.88465,0.8848,0.8846,0.8846,523200000.0
2009-06-05 10:22:00,0.8846,0.88465,0.8846,0.88465,698199998.0
2009-06-05 10:23:00,0.88465,0.8847,0.88465,0.88465,422000000.0
2009-06-05 10:24:00,0.88465,0.88475,0.8846,0.88475,505600000.0
2009-06-05 10:25:00,0.88475,0.8848,0.8846,0.8846,116400000.0
2009-06-05 10:26:00,0.8846,0.88465,0.8846,0.88465,160000000.0
2009-06-05 10:27:00,0.88465,0.88475,0.8846,0.8846,443800000.0
2009-06-05 10:28:00,0.8846,0.88465,0.88455,0.88455,263800001.0
2009-06-05 10:29:00,0.8846,0.8848,0.88455,0.88465,369200000.0
2009-06-05 10:30:00,0.8846,0.88495,0.8845,0.8845,513600001.0
2009-06-05 10:31:00,0.8845,0.8845,0.8843,0.8844,468400000.0
2009-06-05 10:32:00,0.8844,0.8845,0.88435,0.88435,545799999.0
2009-06-05 10:33:00,0.88435,0.88435,0.88425,0.88425,265200000.0
2009-06-05 10:34:00,0.88425,0.88435,0.88425,0.88425,446599997.0
2009-06-05 10:35:00,0.88425,0.88425,0.88405,0.8841,420800000.0
2009-06-05 10:36:00,0.88405,0.88435,0.88405,0.8841,526200000.0
2009-06-05 10:37:00,0.88415,0.8845,0.88415,0.8843,532200000.0
2009-06-05 10:38:00,0.8843,0.88455,0.8843,0.8844,245400001.0
2009-06-05 10:39:00,0.8844,0.8848,0.8844,0.8848,407200000.0
2009-06-05 10:40:00,0.8848,0.88485,0.88465,0.8847,370800000.0
2009-06-05 10:41:00,0.8847,0.88485,0.8847,0.8848,361200000.0
2009-06-05 10:42:00,0.8848,0.8849,0.88465,0.8847,333400000.0
2009-06-05 10:43:00,0.88465,0.88495,0.88465,0.8849,621800001.0
2009-06-05 10:44:00,0.8848,0.8848,0.88465,0.8847,484400000.0
2009-06-05 10:45:00,0.8847,0.88475,0.88445,0.8845,404600000.0
2009-06-05 10:46:00,0.88445,0.8845,0.884,0.884,466800000.0
2009-06-05 10:47:00,0.88385,0.88395,0.8837,0.88375,482000002.0
2009-06-05 10:48:00,0.8837,0.88405,0.8836,0.88375,458800000.0
2009-06-05 10:49:00,0.88375,0.88375,0.8836,0.8836,460200000.0
2009-06-05 10:50:00,0.8836,0.8838,0.8836,0.88365,200000000.0
2009-06-05 10:51:00,0.88365,0.884,0.8836,0.884,358799999.0
2009-06-05 10:52:00,0.884,0.8841,0.884,0.88405,421200000.0
2009-06-05 10:53:00,0.88405,0.88405,0.88385,0.8839,475200000.0
2009-06-05 10:54:00,0.8839,0.88415,0.88385,0.8841,684799999.0
2009-06-05 10:55:00,0.88415,0.88415,0.884,0.88405,359200001.0
2009-06-05 10:56:00,0.8841,0.8843,0.88405,0.8842,235600000.0
2009-06-05 10:57:00,0.88415,0.88445,0.88415,0.8844,396000000.0
2009-06-05 10:58:00,0.8844,0.8845,0.8844,0.88445,280600000.0
2009-06-05 10:59:00,0.88445,0.88445,0.88415,0.8843,490200001.0
2009-06-05 11:00:00,0.8843,0.88435,0.8841,0.8842,540400002.0
2009-06-05 11:01:00,0.88415,0.88425,0.88415,0.8842,205000000.0
2009-06-05 11:02:00,0.88425,0.88435,0.8842,0.8843,495600000.0
2009-06-05 11:03:00,0.88435,0.88455,0.88435,0.8844,328600000.0
2009-06-05 11:04:00,0.8844,0.88445,0.8839,0.884,535199999.0
2009-06-05 11:05:00,0.8841,0.8841,0.88385,0.88395,218700000.0
2009-06-05 11:06:00,0.88395,0.8843,0.88395,0.88425,269800000.0
2009-06-05 11:07:00,0.8843,0.8845,0.8842,0.8845,287100000.0
2009-06-05 11:08:00,0.8844,0.88455,0.8843,0.8845,440999999.0
2009-06-05 11:09:00,0.8845,0.8845,0.8844,0.8845,263400000.0
2009-06-05 11:10:00,0.8845,0.8846,0.8843,0.88435,379400000.0
2009-06-05 11:11:00,0.88435,0.8846,0.88435,0.8846,101000000.0
2009-06-05 11:12:00,0.88465,0.8848,0.88465,0.88475,224600000.0
2009-06-05 11:13:00,0.88465,0.88475,0.88455,0.88455,381800000.0
2009-06-05 11:14:00,0.88455,0.88465,0.8844,0.8845,626000000.0
2009-06-05 11:15:00,0.8845,0.8845,0.8844,0.8844,139600000.0
2009-06-05 11:16:00,0.8844,0.8846,0.88435,0.8845,353400001.0
2009-06-05 11:17:00,0.8845,0.88465,0.8845,0.88455,251599999.0
2009-06-05 11:18:00,0.88455,0.8846,0.88425,0.8843,408199998.0
2009-06-05 11:19:00,0.8843,0.88465,0.88425,0.88455,430000000.0
2009-06-05 11:20:00,0.88465,0.88485,0.8845,0.8848,369000001.0
2009-06-05 11:21:00,0.8848,0.8848,0.88435,0.8845,575600000.0
2009-06-05 11:22:00,0.88445,0.8846,0.8844,0.8844,376400000.0
2009-06-05 11:23:00,0.8844,0.88445,0.8844,0.8844,183800000.0
2009-06-05 11:24:00,0.88435,0.8844,0.88435,0.88435,308900005.0
2009-06-05 11:25:00,0.88435,0.88435,0.88435,0.88435,866199997.0
2009-06-05 11:26:00,0.88435,0.88445,0.88435,0.8844,972799997.0
2009-06-05 11:27:00,0.88445,0.8846,0.8844,0.8846,204000000.0
2009-06-05 11:28:00,0.8846,0.88465,0.88455,0.88455,319200000.0
2009-06-05 11:29:00,0.88455,0.88465,0.8844,0.8845,108000000.0
2009-06-05 11:30:00,0.88455,0.8846,0.8844,0.8844,246400000.0
2009-06-05 11:31:00,0.8843,0.8844,0.88425,0.8844,262800000.0
2009-06-05 11:32:00,0.8844,0.88455,0.88435,0.88445,336400001.0
2009-06-05 11:33:00,0.8845,0.88455,0.88445,0.8845,168800000.0
2009-06-05 11:34:00,0.8845,0.8847,0.88445,0.8847,351200000.0
2009-06-05 11:35:00,0.88465,0.8847,0.88455,0.8847,286200000.0
2009-06-05 11:36:00,0.88475,0.88475,0.88425,0.88425,605000001.0
2009-06-05 11:37:00,0.8843,0.8844,0.88415,0.88425,407200000.0
2009-06-05 11:38:00,0.88425,0.8843,0.8842,0.8842,453400001.0
2009-06-05 11:39:00,0.8842,0.8843,0.88395,0.88405,553999999.0
2009-06-05 11:40:00,0.88405,0.8841,0.88375,0.8838,576300000.0
2009-06-05 11:41:00,0.8838,0.8839,0.8837,0.88375,503800000.0
2009-06-05 11:42:00,0.88375,0.88375,0.8832,0.88325,392500001.0
2009-06-05 11:43:00,0.8832,0.8833,0.8828,0.8828,617300001.0
2009-06-05 11:44:00,0.8829,0.8832,0.8829,0.8831,668299999.0
2009-06-05 11:45:00,0.8831,0.88335,0.8831,0.8833,349600000.0
2009-06-05 11:46:00,0.8832,0.8834,0.8831,0.8831,260800000.0
2009-06-05 11:47:00,0.8831,0.88345,0.8831,0.8833,635200001.0
2009-06-05 11:48:00,0.88335,0.88365,0.88325,0.8836,452200000.0
2009-06-05 11:49:00,0.8836,0.88365,0.88345,0.8835,401200002.0
2009-06-05 11:50:00,0.8835,0.88355,0.8831,0.8831,714099999.0
2009-06-05 11:51:00,0.88305,0.8834,0.88305,0.88335,532000000.0
2009-06-05 11:52:00,0.8833,0.8835,0.88325,0.8833,498200000.0
2009-06-05 11:53:00,0.8833,0.8834,0.88325,0.8833,314000000.0
2009-06-05 11:54:00,0.8834,0.8834,0.88305,0.8831,415400000.0
2009-06-05 11:55:00,0.8831,0.8832,0.88305,0.88315,342400000.0
2009-06-05 11:56:00,0.88315,0.8833,0.8831,0.8832,480200000.0
2009-06-05 11:57:00,0.88325,0.88335,0.88315,0.8833,614000000.0
2009-06-05 11:58:00,0.8833,0.88335,0.8831,0.8832,335200000.0
2009-06-05 11:59:00,0.8832,0.8832,0.88255,0.8826,559599998.0
2009-06-05 12:00:00,0.88265,0.88285,0.8826,0.8827,703400000.0
2009-06-05 12:01:00,0.8827,0.8831,0.8827,0.88275,561600001.0
2009-06-05 12:02:00,0.88285,0.8829,0.88275,0.8829,463200000.0
2009-06-05 12:03:00,0.883,0.88305,0.8828,0.88305,688800000.0
2009-06-05 12:04:00,0.88305,0.88315,0.88295,0.8831,455800000.0
2009-06-05 12:05:00,0.88315,0.88325,0.88315,0.8832,224600000.0
2009-06-05 12:06:00,0.88315,0.88315,0.883,0.88305,409200000.0
2009-06-05 12:07:00,0.8831,0.8832,0.88305,0.88315,689200001.0
2009-06-05 12:08:00,0.88315,0.8833,0.88315,0.88315,458199999.0
2009-06-05 12:09:00,0.88315,0.88325,0.88315,0.8832,322200000.0
2009-06-05 12:10:00,0.8832,0.8833,0.8832,0.8833,69200000.0
2009-06-05 12:11:00,0.8833,0.8834,0.88325,0.88335,350800000.0
2009-06-05 12:12:00,0.88335,0.88335,0.883,0.88305,778699998.0
2009-06-05 12:13:00,0.88305,0.88315,0.883,0.8831,257600000.0
2009-06-05 12:14:00,0.8831,0.8833,0.883,0.8831,608000000.0
2009-06-05 12:15:00,0.8831,0.88325,0.88295,0.883,275800000.0
2009-06-05 12:16:00,0.883,0.883,0.88285,0.8829,394400004.0
2009-06-05 12:17:00,0.8829,0.88295,0.8828,0.88285,392199999.0
2009-06-05 12:18:00,0.88285,0.88305,0.88275,0.883,518600000.0
2009-06-05 12:19:00,0.883,0.88305,0.8828,0.88285,419800000.0
2009-06-05 12:20:00,0.8829,0.88315,0.8828,0.8829,508200000.0
2009-06-05 12:21:00,0.8829,0.8829,0.8826,0.88275,320700000.0
2009-06-05 12:22:00,0.88275,0.8828,0.8825,0.88255,450400001.0
2009-06-05 12:23:00,0.88255,0.8826,0.88245,0.8825,302200000.0
2009-06-05 12:24:00,0.8825,0.8825,0.88225,0.8824,239400000.0
2009-06-05 12:25:00,0.8824,0.88245,0.882,0.88205,367800001.0
2009-06-05 12:26:00,0.88205,0.8823,0.88195,0.8822,631699999.0
2009-06-05 12:27:00,0.88225,0.88245,0.88215,0.88225,534800001.0
2009-06-05 12:28:00,0.88225,0.8825,0.8822,0.88225,549800003.0
2009-06-05 12:29:00,0.8822,0.88245,0.8822,0.8824,627700000.0
2009-06-05 12:30:00,0.8824,0.8825,0.8822,0.88225,378500001.0
2009-06-05 12:31:00,0.88225,0.8823,0.88215,0.8822,456400003.0
2009-06-05 12:32:00,0.8822,0.88225,0.88205,0.8821,595599998.0
2009-06-05 12:33:00,0.8821,0.88225,0.8821,0.88215,428600000.0
2009-06-05 12:34:00,0.8822,0.88235,0.8822,0.88225,180400000.0
2009-06-05 12:35:00,0.8822,0.8822,0.8821,0.8821,277000000.0
2009-06-05 12:36:00,0.8821,0.8822,0.8821,0.8821,716200001.0
2009-06-05 12:37:00,0.88205,0.8821,0.88195,0.8821,745800000.0
2009-06-05 12:38:00,0.88205,0.88205,0.8819,0.8819,1298800005.0
2009-06-05 12:39:00,0.8819,0.8819,0.8814,0.8814,659799999.0
2009-06-05 12:40:00,0.8814,0.88145,0.8808,0.8808,849499998.0
2009-06-05 12:41:00,0.8808,0.88105,0.88075,0.88105,241200000.0
2009-06-05 12:42:00,0.88095,0.88125,0.8808,0.88125,459900000.0
2009-06-05 12:43:00,0.88125,0.88145,0.88125,0.88145,232800000.0
2009-06-05 12:44:00,0.88145,0.8816,0.88145,0.8816,107400000.0
2009-06-05 12:45:00,0.8816,0.8816,0.88125,0.88125,178000000.0
2009-06-05 12:46:00,0.88125,0.8813,0.8812,0.88125,118400000.0
2009-06-05 12:47:00,0.88125,0.88125,0.88065,0.88075,404600001.0
2009-06-05 12:48:00,0.8808,0.881,0.8808,0.881,349600000.0
2009-06-05 12:49:00,0.881,0.881,0.88075,0.8808,409400000.0
2009-06-05 12:50:00,0.8808,0.8809,0.88075,0.88085,493200001.0
2009-06-05 12:51:00,0.8809,0.88105,0.8807,0.88095,692399998.0
2009-06-05 12:52:00,0.881,0.88125,0.8809,0.88105,277000000.0
2009-06-05 12:53:00,0.88105,0.88145,0.88105,0.8813,568600000.0
2009-06-05 12:54:00,0.8813,0.88145,0.88115,0.88115,281600000.0
2009-06-05 12:55:00,0.88115,0.88115,0.8807,0.8807,173600000.0
2009-06-05 12:56:00,0.8807,0.88085,0.8806,0.88065,220800000.0
2009-06-05 12:57:00,0.8807,0.8808,0.8801,0.88015,568499999.0
2009-06-05 12:58:00,0.87995,0.8804,0.87985,0.8804,728600000.0
2009-06-05 12:59:00,0.88035,0.8807,0.88035,0.8807,667199999.0
2009-06-05 13:00:00,0.8807,0.881,0.8803,0.8808,633000005.0
2009-06-05 13:01:00,0.8808,0.88085,0.88055,0.88085,395499999.0
2009-06-05 13:02:00,0.8808,0.88115,0.88075,0.88105,819199999.0
2009-06-05 13:03:00,0.88105,0.8811,0.8805,0.8805,513700000.0
2009-06-05 13:04:00,0.8806,0.88075,0.8805,0.8806,247000000.0
2009-06-05 13:05:00,0.8806,0.8806,0.88045,0.8805,344400000.0
2009-06-05 13:06:00,0.8805,0.88065,0.8804,0.88045,421800004.0
2009-06-05 13:07:00,0.88045,0.88055,0.8803,0.88035,341200000.0
2009-06-05 13:08:00,0.88035,0.88045,0.88035,0.8804,299200000.0
2009-06-05 13:09:00,0.8804,0.88045,0.8799,0.8799,275100000.0
2009-06-05 13:10:00,0.87995,0.88,0.87985,0.8799,637400000.0
2009-06-05 13:11:00,0.8799,0.88005,0.8793,0.87965,534700000.0
2009-06-05 13:12:00,0.8796,0.8797,0.8788,0.8789,425800000.0
2009-06-05 13:13:00,0.8789,0.87945,0.87885,0.8792,183200000.0
2009-06-05 13:14:00,0.8792,0.87945,0.87915,0.8792,244400000.0
2009-06-05 13:15:00,0.87915,0.87935,0.87915,0.87925,87200000.0
2009-06-05 13:16:00,0.87925,0.87965,0.87925,0.87965,312600000.0
2009-06-05 13:17:00,0.87965,0.8797,0.8794,0.8794,185000000.0
2009-06-05 13:18:00,0.8794,0.8794,0.87925,0.8793,229200000.0
2009-06-05 13:19:00,0.8793,0.87945,0.87925,0.87935,150600000.0
2009-06-05 13:20:00,0.87935,0.8797,0.87935,0.87965,230000000.0
2009-06-05 13:21:00,0.87965,0.87975,0.87955,0.87975,362800000.0
2009-06-05 13:22:00,0.87975,0.87975,0.87955,0.87955,307000000.0
2009-06-05 13:23:00,0.87955,0.8796,0.87945,0.8796,240600000.0
2009-06-05 13:24:00,0.8796,0.8798,0.8796,0.8798,214799998.0
2009-06-05 13:25:00,0.8798,0.88,0.8798,0.8798,176200000.0
2009-06-05 13:26:00,0.8798,0.8799,0.87945,0.8795,252400000.0
2009-06-05 13:27:00,0.8796,0.8796,0.87935,0.8794,494000001.0
2009-06-05 13:28:00,0.87935,0.87935,0.87895,0.879,641400001.0
2009-06-05 13:29:00,0.879,0.879,0.87875,0.8788,501499999.0
2009-06-05 13:30:00,0.8788,0.8788,0.87815,0.87835,436400000.0
2009-06-05 13:31:00,0.8784,0.8784,0.87835,0.8784,83800000.0
2009-06-05 13:32:00,0.8784,0.8785,0.87835,0.8785,313200000.0
2009-06-05 13:33:00,0.8785,0.87865,0.8785,0.8786,61600000.0
2009-06-05 13:34:00,0.8786,0.87865,0.87855,0.87865,144799997.0
2009-06-05 13:35:00,0.8786,0.87865,0.8786,0.87865,35800000.0
2009-06-05 13:36:00,0.8787,0.87875,0.8786,0.87875,165400000.0
2009-06-05 13:37:00,0.87875,0.87885,0.8787,0.8788,105000000.0
2009-06-05 13:38:00,0.8788,0.8789,0.87865,0.87865,171600000.0
2009-06-05 13:39:00,0.8786,0.8787,0.8783,0.87845,245200000.0
2009-06-05 13:40:00,0.87845,0.8788,0.87845,0.8788,153800000.0
2009-06-05 13:41:00,0.8788,0.879,0.87875,0.87875,168800000.0
2009-06-05 13:42:00,0.87875,0.879,0.87875,0.879,477199999.0
2009-06-05 13:43:00,0.879,0.87905,0.8787,0.8787,201400000.0
2009-06-05 13:44:00,0.8787,0.87875,0.87855,0.8787,352300000.0
2009-06-05 13:45:00,0.8787,0.87925,0.87865,0.87925,208800000.0
2009-06-05 13:46:00,0.87915,0.87945,0.87915,0.87935,129800000.0
2009-06-05 13:47:00,0.8793,0.8797,0.87925,0.8796,221399999.0
2009-06-05 13:48:00,0.87965,0.87975,0.87955,0.8796,99699999.0
2009-06-05 13:49:00,0.8796,0.87975,0.87955,0.8796,185400000.0
2009-06-05 13:50:00,0.87965,0.87975,0.8796,0.87975,73700000.0
2009-06-05 13:51:00,0.8798,0.8798,0.8794,0.8794,157700001.0
2009-06-05 13:52:00,0.8794,0.87945,0.87935,0.87935,156000000.0
2009-06-05 13:53:00,0.87935,0.87975,0.87935,0.8797,183200000.0
2009-06-05 13:54:00,0.87975,0.87975,0.8797,0.8797,255400000.0
2009-06-05 13:55:00,0.8797,0.8798,0.8796,0.8797,343600000.0
2009-06-05 13:56:00,0.8797,0.87985,0.8797,0.87975,193140004.0
2009-06-05 13:57:00,0.87975,0.87985,0.87935,0.87935,314000000.0
2009-06-05 13:58:00,0.87935,0.8797,0.87935,0.8797,239200000.0
2009-06-05 13:59:00,0.8797,0.87975,0.87955,0.8796,127400000.0
2009-06-05 14:00:00,0.87965,0.8797,0.87915,0.87915,190900000.0
2009-06-05 14:01:00,0.87915,0.87915,0.8789,0.8789,208600000.0
2009-06-05 14:02:00,0.8789,0.8791,0.87885,0.8789,597200000.0
2009-06-05 14:03:00,0.8789,0.87945,0.8789,0.8794,588400000.0
2009-06-05 14:04:00,0.8794,0.8794,0.87925,0.87925,378800002.0
2009-06-05 14:05:00,0.87925,0.87925,0.87905,0.8791,808000007.0
2009-06-05 14:06:00,0.87905,0.8791,0.87885,0.8791,581000000.0
2009-06-05 14:07:00,0.8791,0.87915,0.87905,0.87905,451599999.0
2009-06-05 14:08:00,0.87905,0.87935,0.87905,0.87935,380400000.0
2009-06-05 14:09:00,0.87935,0.87935,0.8791,0.87915,504600001.0
2009-06-05 14:10:00,0.87915,0.87915,0.87895,0.879,492800000.0
2009-06-05 14:11:00,0.879,0.8791,0.87895,0.8791,287200000.0
2009-06-05 14:12:00,0.8791,0.87915,0.87905,0.8791,572000000.0
2009-06-05 14:13:00,0.8791,0.87915,0.8789,0.8789,513399999.0
2009-06-05 14:14:00,0.87895,0.8792,0.8789,0.8792,474000000.0
2009-06-05 14:15:00,0.8792,0.87925,0.879,0.8791,867600006.0
2009-06-05 14:16:00,0.8791,0.8791,0.87835,0.8785,508600000.0
2009-06-05 14:17:00,0.87845,0.87855,0.8773,0.8773,531899998.0
2009-06-05 14:18:00,0.8773,0.8782,0.87725,0.87795,548400000.0
2009-06-05 14:19:00,0.87805,0.87805,0.87755,0.87755,380900000.0
2009-06-05 14:20:00,0.87755,0.87755,0.87705,0.8773,748400000.0
2009-06-05 14:21:00,0.8773,0.8774,0.8773,0.87735,467000001.0
2009-06-05 14:22:00,0.87735,0.87755,0.87735,0.8775,738799998.0
2009-06-05 14:23:00,0.8775,0.8779,0.87735,0.87745,824600001.0
2009-06-05 14:24:00,0.87745,0.87755,0.87725,0.87725,481200001.0
2009-06-05 14:25:00,0.87725,0.87735,0.8771,0.87735,606200002.0
2009-06-05 14:26:00,0.87735,0.87745,0.8773,0.87745,729200003.0
2009-06-05 14:27:00,0.8774,0.87765,0.87705,0.87735,541600001.0
2009-06-05 14:28:00,0.8773,0.87735,0.8769,0.8772,599200001.0
2009-06-05 14:29:00,0.87725,0.87725,0.8766,0.87725,368600000.0
2009-06-05 14:30:00,0.87735,0.8787,0.87735,0.8784,389900000.0
2009-06-05 14:31:00,0.87835,0.8784,0.87785,0.87815,496600000.0
2009-06-05 14:32:00,0.87825,0.87915,0.87825,0.8791,521800000.0
2009-06-05 14:33:00,0.8791,0.8793,0.8784,0.87845,862939998.0
2009-06-05 14:34:00,0.8785,0.87865,0.87795,0.87815,643800001.0
2009-06-05 14:35:00,0.87805,0.87855,0.87805,0.87835,549400003.0
2009-06-05 14:36:00,0.8783,0.8789,0.878,0.8788,466199999.0
2009-06-05 14:37:00,0.87885,0.87985,0.8788,0.87935,598200000.0
2009-06-05 14:38:00,0.87925,0.8798,0.8791,0.8794,537600000.0
2009-06-05 14:39:00,0.8794,0.87955,0.8792,0.87955,522400000.0
2009-06-05 14:40:00,0.87955,0.8796,0.87865,0.87865,531200000.0
2009-06-05 14:41:00,0.87865,0.8788,0.8783,0.8785,508800000.0
2009-06-05 14:42:00,0.8786,0.87885,0.8784,0.8788,417900000.0
2009-06-05 14:43:00,0.87885,0.87935,0.87875,0.87925,641400000.0
2009-06-05 14:44:00,0.87925,0.8797,0.87915,0.87955,381799999.0
2009-06-05 14:45:00,0.87955,0.87965,0.8793,0.8796,124400000.0
2009-06-05 14:46:00,0.8798,0.88005,0.87975,0.8799,237800000.0
2009-06-05 14:47:00,0.87985,0.88005,0.8796,0.87995,537000000.0
2009-06-05 14:48:00,0.87995,0.88025,0.87975,0.8802,422200000.0
2009-06-05 14:49:00,0.88015,0.8802,0.87985,0.8799,766799997.0
2009-06-05 14:50:00,0.8799,0.8799,0.8797,0.8799,833199998.0
2009-06-05 14:51:00,0.8799,0.87995,0.87955,0.87975,583499999.0
2009-06-05 14:52:00,0.87975,0.87985,0.8794,0.87975,627800000.0
2009-06-05 14:53:00,0.8797,0.8802,0.87965,0.87975,629020015.0
2009-06-05 14:54:00,0.87975,0.87985,0.879,0.87905,748020002.0
2009-06-05 14:55:00,0.879,0.87945,0.8787,0.87875,804020003.0
2009-06-05 14:56:00,0.87875,0.87905,0.8785,0.87875,640400000.0
2009-06-05 14:57:00,0.87875,0.87905,0.87835,0.87905,539700000.0
2009-06-05 14:58:00,0.8791,0.8793,0.87875,0.8788,644600001.0
2009-06-05 14:59:00,0.8788,0.87895,0.87815,0.87815,659400000.0
2009-06-05 15:00:00,0.8781,0.8786,0.878,0.8785,604100001.0
2009-06-05 15:01:00,0.8785,0.87925,0.87845,0.8789,484200000.0
2009-06-05 15:02:00,0.8787,0.879,0.87825,0.8783,563400000.0
2009-06-05 15:03:00,0.8783,0.87865,0.8783,0.87835,605200000.0
2009-06-05 15:04:00,0.87835,0.8785,0.8782,0.87845,802000004.0
2009-06-05 15:05:00,0.87845,0.87855,0.87795,0.8785,627799999.0
2009-06-05 15:06:00,0.8785,0.8785,0.87825,0.87845,929800001.0
2009-06-05 15:07:00,0.8784,0.87845,0.8775,0.87755,1139800000.0
2009-06-05 15:08:00,0.8776,0.87805,0.8775,0.87795,621400000.0
2009-06-05 15:09:00,0.87795,0.878,0.8775,0.87785,497399999.0
2009-06-05 15:10:00,0.8778,0.87795,0.87775,0.87795,798200001.0
2009-06-05 15:11:00,0.87795,0.8781,0.87775,0.87785,646600000.0
2009-06-05 15:12:00,0.87785,0.87785,0.87705,0.8771,745200000.0
2009-06-05 15:13:00,0.87705,0.8774,0.8768,0.8771,486600000.0
2009-06-05 15:14:00,0.87715,0.8774,0.8768,0.877,498100000.0
2009-06-05 15:15:00,0.877,0.87715,0.87685,0.87705,383000000.0
2009-06-05 15:16:00,0.87705,0.87715,0.8766,0.87665,378600000.0
2009-06-05 15:17:00,0.8767,0.8767,0.876,0.87615,323600000.0
2009-06-05 15:18:00,0.8762,0.8763,0.87585,0.8761,503900001.0
2009-06-05 15:19:00,0.8761,0.8761,0.8751,0.87545,621300001.0
2009-06-05 15:20:00,0.8755,0.87575,0.8747,0.8748,577600000.0
2009-06-05 15:21:00,0.87485,0.87505,0.8745,0.875,598400000.0
2009-06-05 15:22:00,0.8751,0.87515,0.8745,0.8746,533700000.0
2009-06-05 15:23:00,0.87435,0.8746,0.87375,0.87455,488799996.0
2009-06-05 15:24:00,0.87455,0.8748,0.8744,0.8746,686199999.0
2009-06-05 15:25:00,0.8746,0.87505,0.8745,0.87495,848599998.0
2009-06-05 15:26:00,0.8751,0.87535,0.8749,0.8751,936400001.0
2009-06-05 15:27:00,0.8751,0.87545,0.87505,0.8753,727400000.0
2009-06-05 15:28:00,0.8753,0.87565,0.87525,0.87535,1068800001.0
2009-06-05 15:29:00,0.8754,0.8755,0.87525,0.87525,776800003.0
2009-06-05 15:30:00,0.8753,0.8755,0.8752,0.8753,563600002.0
2009-06-05 15:31:00,0.8753,0.87545,0.8753,0.8754,298600000.0
2009-06-05 15:32:00,0.8754,0.87545,0.87525,0.87525,457600005.0
2009-06-05 15:33:00,0.87525,0.8754,0.8752,0.87535,514400001.0
2009-06-05 15:34:00,0.87535,0.8755,0.87525,0.8755,446600001.0
2009-06-05 15:35:00,0.8755,0.8757,0.87505,0.87505,586000001.0
2009-06-05 15:36:00,0.87505,0.87535,0.8748,0.8751,362200000.0
2009-06-05 15:37:00,0.8751,0.8753,0.87485,0.8752,370300000.0
2009-06-05 15:38:00,0.87515,0.87515,0.8747,0.8749,475199999.0
2009-06-05 15:39:00,0.8749,0.87505,0.8745,0.8747,350100000.0
2009-06-05 15:40:00,0.87465,0.8749,0.8746,0.8747,382400000.0
2009-06-05 15:41:00,0.8746,0.87495,0.87445,0.8745,340200000.0
2009-06-05 15:42:00,0.87455,0.87495,0.8745,0.87485,303600000.0
2009-06-05 15:43:00,0.87485,0.8753,0.87475,0.87525,306000000.0
2009-06-05 15:44:00,0.87525,0.8754,0.87485,0.87525,256600000.0
2009-06-05 15:45:00,0.8753,0.8753,0.87505,0.87505,525100000.0
2009-06-05 15:46:00,0.87505,0.8753,0.8748,0.87525,582200000.0
2009-06-05 15:47:00,0.87525,0.8756,0.875,0.87555,654400001.0
2009-06-05 15:48:00,0.8756,0.87565,0.8751,0.8754,821800001.0
2009-06-05 15:49:00,0.87545,0.87565,0.87505,0.87515,769800002.0
2009-06-05 15:50:00,0.87515,0.87575,0.87515,0.8757,583100000.0
2009-06-05 15:51:00,0.8757,0.8759,0.87545,0.87555,590000000.0
2009-06-05 15:52:00,0.87555,0.87555,0.875,0.87525,540000000.0
2009-06-05 15:53:00,0.8753,0.87565,0.87505,0.8755,614600000.0
2009-06-05 15:54:00,0.8755,0.87565,0.8753,0.87555,890399998.0
2009-06-05 15:55:00,0.8756,0.8759,0.8756,0.8757,544200000.0
2009-06-05 15:56:00,0.87565,0.8758,0.8756,0.8757,252200000.0
2009-06-05 15:57:00,0.8757,0.8759,0.87555,0.87585,451000002.0
2009-06-05 15:58:00,0.87585,0.8761,0.87585,0.876,620800001.0
2009-06-05 15:59:00,0.876,0.87605,0.8753,0.87535,645600000.0
2009-06-05 16:00:00,0.87535,0.87565,0.8753,0.87555,789400000.0
2009-06-05 16:01:00,0.8756,0.8756,0.87545,0.8755,759400000.0
2009-06-05 16:02:00,0.8755,0.87555,0.8754,0.8755,633600000.0
2009-06-05 16:03:00,0.87555,0.87555,0.8753,0.87545,611400000.0
2009-06-05 16:04:00,0.8754,0.8756,0.8754,0.87555,553000000.0
2009-06-05 16:05:00,0.87555,0.8756,0.8754,0.87555,477400000.0
2009-06-05 16:06:00,0.87555,0.87565,0.8754,0.87545,586800000.0
2009-06-05 16:07:00,0.87545,0.87555,0.8753,0.87555,523700000.0
2009-06-05 16:08:00,0.87555,0.8756,0.8754,0.87555,364799999.0
2009-06-05 16:09:00,0.87555,0.8756,0.8753,0.87535,641700000.0
2009-06-05 16:10:00,0.87535,0.87545,0.87495,0.87535,764100001.0
2009-06-05 16:11:00,0.8753,0.87565,0.87525,0.87535,526800001.0
2009-06-05 16:12:00,0.8754,0.8756,0.87515,0.87525,741799998.0
2009-06-05 16:13:00,0.87525,0.87535,0.87505,0.87515,771000000.0
2009-06-05 16:14:00,0.87515,0.8752,0.875,0.8752,621400000.0
2009-06-05 16:15:00,0.87525,0.8755,0.87515,0.87535,714200000.0
2009-06-05 16:16:00,0.87535,0.8758,0.87535,0.8756,745400000.0
2009-06-05 16:17:00,0.8756,0.87585,0.8755,0.8758,857600000.0
2009-06-05 16:18:00,0.87585,0.8759,0.87575,0.8758,476000000.0
2009-06-05 16:19:00,0.87585,0.8761,0.87575,0.876,375100000.0
2009-06-05 16:20:00,0.876,0.87605,0.87545,0.8755,935999997.0
2009-06-05 16:21:00,0.8755,0.87595,0.87545,0.8758,669400001.0
2009-06-05 16:22:00,0.8758,0.87595,0.8757,0.8759,687200000.0
2009-06-05 16:23:00,0.87575,0.87575,0.87545,0.87565,390399999.0
2009-06-05 16:24:00,0.87565,0.87605,0.8756,0.8759,389200000.0
2009-06-05 16:25:00,0.8759,0.8759,0.8756,0.8757,267200000.0
2009-06-05 16:26:00,0.8757,0.8758,0.8755,0.87575,271600000.0
2009-06-05 16:27:00,0.87565,0.8758,0.8755,0.8757,399000000.0
2009-06-05 16:28:00,0.87565,0.87615,0.8755,0.87615,641000000.0
2009-06-05 16:29:00,0.87605,0.8761,0.87585,0.87585,544800000.0
2009-06-05 16:30:00,0.87585,0.87585,0.87555,0.8757,633000000.0
2009-06-05 16:31:00,0.87575,0.87635,0.87565,0.87625,436600000.0
2009-06-05 16:32:00,0.87625,0.8767,0.8762,0.87655,536900001.0
2009-06-05 16:33:00,0.8766,0.8767,0.8762,0.87625,421100000.0
2009-06-05 16:34:00,0.87625,0.87635,0.87595,0.87625,554399999.0
2009-06-05 16:35:00,0.87625,0.8763,0.87575,0.876,391599999.0
2009-06-05 16:36:00,0.876,0.8761,0.8759,0.8759,351200000.0
2009-06-05 16:37:00,0.8759,0.87595,0.87555,0.8757,627800001.0
2009-06-05 16:38:00,0.8757,0.8758,0.87545,0.8756,868600011.0
2009-06-05 16:39:00,0.87555,0.8757,0.8755,0.8755,286400000.0
2009-06-05 16:40:00,0.8755,0.8758,0.87545,0.8755,318400000.0
2009-06-05 16:41:00,0.8755,0.87575,0.875,0.8752,611600000.0
2009-06-05 16:42:00,0.8752,0.8757,0.8752,0.8755,518800001.0
2009-06-05 16:43:00,0.8755,0.8757,0.8753,0.8754,363600000.0
2009-06-05 16:44:00,0.8754,0.87565,0.87535,0.8756,634599998.0
2009-06-05 16:45:00,0.87565,0.87565,0.8754,0.87545,372700000.0
2009-06-05 16:46:00,0.87545,0.87555,0.87535,0.87535,525400000.0
2009-06-05 16:47:00,0.87535,0.87545,0.8752,0.87525,413600002.0
2009-06-05 16:48:00,0.87525,0.87525,0.87475,0.87475,474000002.0
2009-06-05 16:49:00,0.8747,0.8747,0.87425,0.8743,623600000.0
2009-06-05 16:50:00,0.8743,0.87435,0.87415,0.8743,200900000.0
2009-06-05 16:51:00,0.8744,0.87455,0.8743,0.8743,164200000.0
2009-06-05 16:52:00,0.8743,0.87435,0.8742,0.8742,843199997.0
2009-06-05 16:53:00,0.8743,0.8743,0.874,0.8743,473400000.0
2009-06-05 16:54:00,0.87435,0.87445,0.87435,0.8744,464000000.0
2009-06-05 16:55:00,0.8744,0.8744,0.874,0.87405,306500000.0
2009-06-05 16:56:00,0.87405,0.87435,0.87385,0.8739,462800000.0
2009-06-05 16:57:00,0.8739,0.8741,0.87375,0.8741,433800000.0
2009-06-05 16:58:00,0.8741,0.87435,0.87395,0.8742,288400000.0
2009-06-05 16:59:00,0.8742,0.87505,0.87405,0.87475,405200000.0
2009-06-05 17:00:00,0.87475,0.875,0.87465,0.8747,362600000.0
2009-06-05 17:01:00,0.8747,0.8748,0.87465,0.87465,306600000.0
2009-06-05 17:02:00,0.87465,0.8749,0.87465,0.8748,489800000.0
2009-06-05 17:03:00,0.8748,0.8752,0.8748,0.8749,335200000.0
2009-06-05 17:04:00,0.87495,0.87515,0.87475,0.875,346400000.0
2009-06-05 17:05:00,0.875,0.87535,0.8749,0.8752,589999998.0
2009-06-05 17:06:00,0.87515,0.8753,0.87505,0.8751,755000000.0
2009-06-05 17:07:00,0.87515,0.87535,0.87495,0.875,535600006.0
2009-06-05 17:08:00,0.875,0.8752,0.8749,0.87495,353600000.0
2009-06-05 17:09:00,0.87495,0.875,0.8744,0.8746,355600000.0
2009-06-05 17:10:00,0.8745,0.8747,0.8743,0.87445,405600000.0
2009-06-05 17:11:00,0.87445,0.87465,0.8743,0.87445,338000000.0
2009-06-05 17:12:00,0.87445,0.8745,0.8741,0.87445,358600000.0
2009-06-05 17:13:00,0.87455,0.8746,0.874,0.8741,278800000.0
2009-06-05 17:14:00,0.87415,0.87415,0.8738,0.87395,235600000.0
2009-06-05 17:15:00,0.87395,0.8741,0.8738,0.874,257700000.0
2009-06-05 17:16:00,0.87405,0.87405,0.8738,0.87385,311600000.0
2009-06-05 17:17:00,0.87385,0.87425,0.8738,0.87415,354400000.0
2009-06-05 17:18:00,0.87415,0.8742,0.8739,0.8739,413600000.0
2009-06-05 17:19:00,0.87385,0.87415,0.8738,0.87385,311800000.0
2009-06-05 17:20:00,0.8739,0.8739,0.8738,0.87385,208800000.0
2009-06-05 17:21:00,0.8738,0.87405,0.87375,0.87395,511200000.0
2009-06-05 17:22:00,0.874,0.874,0.87375,0.87395,223800000.0
2009-06-05 17:23:00,0.87395,0.87395,0.87365,0.8739,251800000.0
2009-06-05 17:24:00,0.87385,0.87445,0.8738,0.87445,558400000.0
2009-06-05 17:25:00,0.8745,0.8745,0.874,0.8741,384000001.0
2009-06-05 17:26:00,0.8741,0.87425,0.874,0.8741,427600000.0
2009-06-05 17:27:00,0.8741,0.8741,0.8739,0.87405,287900000.0
2009-06-05 17:28:00,0.8741,0.87415,0.87375,0.87375,599400002.0
2009-06-05 17:29:00,0.87375,0.87405,0.8737,0.87395,489600000.0
2009-06-05 17:30:00,0.87395,0.87455,0.8739,0.8745,433800000.0
2009-06-05 17:31:00,0.87445,0.87455,0.8743,0.8743,452000000.0
2009-06-05 17:32:00,0.8743,0.8745,0.8742,0.87435,458200000.0
2009-06-05 17:33:00,0.87435,0.8744,0.87375,0.87425,539300000.0
2009-06-05 17:34:00,0.87425,0.8743,0.87385,0.87405,190300000.0
2009-06-05 17:35:00,0.87405,0.87415,0.8736,0.87375,320000000.0
2009-06-05 17:36:00,0.87375,0.8741,0.87375,0.8738,440200000.0
2009-06-05 17:37:00,0.8738,0.8738,0.87345,0.8736,345000000.0
2009-06-05 17:38:00,0.8736,0.87455,0.8736,0.8744,707200000.0
2009-06-05 17:39:00,0.8745,0.8746,0.87415,0.87425,675400000.0
2009-06-05 17:40:00,0.87425,0.87425,0.87365,0.87365,415200000.0
2009-06-05 17:41:00,0.87365,0.8739,0.8736,0.8736,409800000.0
2009-06-05 17:42:00,0.8736,0.87375,0.8735,0.87375,412999999.0
2009-06-05 17:43:00,0.87375,0.8739,0.87355,0.87355,375400000.0
2009-06-05 17:44:00,0.87355,0.8738,0.8735,0.87375,369600000.0
2009-06-05 17:45:00,0.8737,0.8737,0.8733,0.8734,939599996.0
2009-06-05 17:46:00,0.87335,0.8739,0.87335,0.8739,204200000.0
2009-06-05 17:47:00,0.8738,0.8739,0.87355,0.8739,218800000.0
2009-06-05 17:48:00,0.87395,0.8742,0.8739,0.87405,464500000.0
2009-06-05 17:49:00,0.87405,0.87415,0.8737,0.8737,341400000.0
2009-06-05 17:50:00,0.87375,0.874,0.8737,0.8739,200600000.0
2009-06-05 17:51:00,0.8739,0.87395,0.8736,0.8736,463200000.0
2009-06-05 17:52:00,0.8736,0.8737,0.87345,0.87365,402000000.0
2009-06-05 17:53:00,0.87365,0.87395,0.8735,0.87395,543600001.0
2009-06-05 17:54:00,0.874,0.8744,0.8739,0.87395,473300000.0
2009-06-05 17:55:00,0.87395,0.8741,0.8739,0.87405,258800000.0
2009-06-05 17:56:00,0.87405,0.87445,0.87395,0.8744,319000000.0
2009-06-05 17:57:00,0.8744,0.87445,0.8742,0.8743,380600000.0
2009-06-05 17:58:00,0.8743,0.8743,0.8739,0.874,421200000.0
2009-06-05 17:59:00,0.874,0.874,0.87345,0.8735,275600000.0
2009-06-05 18:00:00,0.8735,0.8741,0.8735,0.87395,580000000.0
2009-06-05 18:01:00,0.8739,0.87405,0.8739,0.874,327800000.0
2009-06-05 18:02:00,0.874,0.874,0.8739,0.87395,222600000.0
2009-06-05 18:03:00,0.8739,0.874,0.87375,0.874,426800000.0
2009-06-05 18:04:00,0.87395,0.87395,0.8737,0.87375,410200000.0
2009-06-05 18:05:00,0.8737,0.87385,0.87355,0.8738,253800000.0
2009-06-05 18:06:00,0.8738,0.8738,0.87355,0.87355,325400000.0
2009-06-05 18:07:00,0.8736,0.87365,0.8735,0.8736,418800000.0
2009-06-05 18:08:00,0.8736,0.87365,0.87355,0.8736,308600000.0
2009-06-05 18:09:00,0.8736,0.8737,0.87355,0.8736,337400000.0
2009-06-05 18:10:00,0.8736,0.8737,0.8736,0.8737,247600000.0
2009-06-05 18:11:00,0.87365,0.87395,0.8736,0.87395,354800000.0
2009-06-05 18:12:00,0.87395,0.87405,0.87395,0.874,195200000.0
2009-06-05 18:13:00,0.87405,0.87405,0.87385,0.8739,189400000.0
2009-06-05 18:14:00,0.8739,0.87405,0.8739,0.8739,167800000.0
2009-06-05 18:15:00,0.87395,0.8741,0.87395,0.874,276400000.0
2009-06-05 18:16:00,0.874,0.8743,0.87395,0.8743,233600000.0
2009-06-05 18:17:00,0.8743,0.8743,0.87405,0.87415,246600000.0
2009-06-05 18:18:00,0.87425,0.8743,0.8741,0.8741,306600000.0
2009-06-05 18:19:00,0.87415,0.87415,0.874,0.87405,213600000.0
2009-06-05 18:20:00,0.87405,0.8741,0.87395,0.87405,170400000.0
2009-06-05 18:21:00,0.87405,0.87415,0.874,0.8741,72800000.0
2009-06-05 18:22:00,0.8741,0.8743,0.8741,0.87425,65000000.0
2009-06-05 18:23:00,0.8742,0.8742,0.8741,0.87415,90400000.0
2009-06-05 18:24:00,0.8741,0.8742,0.87405,0.87415,107800000.0
2009-06-05 18:25:00,0.87415,0.8743,0.8741,0.87415,117400000.0
2009-06-05 18:26:00,0.87415,0.8743,0.8741,0.8742,107000000.0
2009-06-05 18:27:00,0.8742,0.87445,0.87415,0.87435,121200000.0
2009-06-05 18:28:00,0.8744,0.8744,0.8743,0.87435,27000000.0
2009-06-05 18:29:00,0.87435,0.87435,0.87425,0.87425,47600000.0
2009-06-05 18:30:00,0.87425,0.8743,0.87415,0.87425,189400000.0
2009-06-05 18:31:00,0.8742,0.87435,0.8742,0.87435,122200000.0
2009-06-05 18:32:00,0.87435,0.87445,0.87425,0.8743,226000000.0
2009-06-05 18:33:00,0.87435,0.8745,0.87425,0.87445,148600000.0
2009-06-05 18:34:00,0.87445,0.87445,0.8743,0.87435,223400000.0
2009-06-05 18:35:00,0.87435,0.87435,0.8743,0.87435,22400000.0
2009-06-05 18:36:00,0.87435,0.87435,0.87435,0.87435,16000000.0
2009-06-05 18:37:00,0.8744,0.87445,0.87435,0.87435,33400000.0
2009-06-05 18:38:00,0.87435,0.8745,0.87425,0.87445,59200000.0
2009-06-05 18:39:00,0.87445,0.87445,0.87435,0.8744,68400000.0
2009-06-05 18:40:00,0.8743,0.87445,0.8743,0.87435,19000000.0
2009-06-05 18:41:00,0.87435,0.87445,0.87435,0.87445,24800000.0
2009-06-05 18:42:00,0.8744,0.8744,0.8743,0.8743,65800000.0
2009-06-05 18:43:00,0.8743,0.87445,0.8743,0.8744,91600000.0
2009-06-05 18:44:00,0.87435,0.87435,0.87425,0.8743,179400000.0
2009-06-05 18:45:00,0.8743,0.87435,0.87425,0.87435,36800000.0
2009-06-05 18:46:00,0.87425,0.87435,0.8742,0.8743,79500000.0
2009-06-05 18:47:00,0.8743,0.87435,0.8743,0.8743,18000000.0
2009-06-05 18:48:00,0.87415,0.8744,0.87415,0.87435,82200000.0
2009-06-05 18:49:00,0.8743,0.8744,0.8743,0.87435,18200000.0
2009-06-05 18:50:00,0.87435,0.87435,0.8743,0.8743,30600000.0
2009-06-05 18:51:00,0.8743,0.8743,0.8742,0.8742,46800000.0
2009-06-05 18:52:00,0.8742,0.87435,0.8741,0.8742,58400000.0
2009-06-05 18:53:00,0.8742,0.87425,0.87395,0.87425,55200000.0
2009-06-05 18:54:00,0.87425,0.8744,0.8742,0.8744,30200000.0
2009-06-05 18:55:00,0.87435,0.8744,0.8742,0.87435,65400000.0
2009-06-05 18:56:00,0.87435,0.87445,0.8742,0.87435,115200000.0
2009-06-05 18:57:00,0.87435,0.87435,0.8741,0.8741,173800000.0
2009-06-05 18:58:00,0.8741,0.8742,0.874,0.8742,202400000.0
2009-06-05 18:59:00,0.8742,0.8746,0.87415,0.8744,166400000.0
2009-06-05 19:00:00,0.87445,0.8745,0.87435,0.87435,39200000.0
2009-06-05 19:01:00,0.87445,0.87465,0.8743,0.87465,99700000.0
2009-06-05 19:02:00,0.87465,0.8747,0.87455,0.87455,39600000.0
2009-06-05 19:03:00,0.87455,0.8747,0.8745,0.8746,37700000.0
2009-06-05 19:04:00,0.8746,0.87465,0.8745,0.8746,24800000.0
2009-06-05 19:05:00,0.8746,0.8746,0.87435,0.8745,60200000.0
2009-06-05 19:06:00,0.8745,0.87465,0.87445,0.8746,56800000.0
2009-06-05 19:07:00,0.8746,0.8747,0.8745,0.87455,38200000.0
2009-06-05 19:08:00,0.87455,0.8747,0.8744,0.8747,45600000.0
2009-06-05 19:09:00,0.8746,0.875,0.8746,0.87465,201500000.0
2009-06-05 19:10:00,0.87465,0.8748,0.87465,0.87475,218800000.0
2009-06-05 19:11:00,0.8748,0.8748,0.8746,0.8747,201200000.0
2009-06-05 19:12:00,0.8747,0.8747,0.8744,0.8744,257200000.0
2009-06-05 19:13:00,0.8744,0.87455,0.87435,0.8745,195800000.0
2009-06-05 19:14:00,0.8745,0.87455,0.8743,0.8744,228000000.0
2009-06-05 19:15:00,0.8744,0.8744,0.8741,0.8741,238600000.0
2009-06-05 19:16:00,0.8741,0.87425,0.87405,0.87415,134600000.0
2009-06-05 19:17:00,0.87415,0.87425,0.87405,0.8741,152800000.0
2009-06-05 19:18:00,0.87405,0.87415,0.8739,0.87395,166600000.0
2009-06-05 19:19:00,0.87395,0.874,0.8739,0.8739,171200000.0
2009-06-05 19:20:00,0.8739,0.8742,0.8739,0.87415,131000000.0
2009-06-05 19:21:00,0.87415,0.8743,0.8741,0.8742,172200000.0
2009-06-05 19:22:00,0.8742,0.8742,0.87385,0.87385,238600000.0
2009-06-05 19:23:00,0.87385,0.8739,0.87375,0.87385,179800000.0
2009-06-05 19:24:00,0.8738,0.874,0.8738,0.874,127400000.0
2009-06-05 19:25:00,0.874,0.87435,0.874,0.87435,135600000.0
2009-06-05 19:26:00,0.8743,0.87435,0.87405,0.87415,207400000.0
2009-06-05 19:27:00,0.87415,0.87415,0.8741,0.87415,62400000.0
2009-06-05 19:28:00,0.8741,0.87415,0.87385,0.8739,110200000.0
2009-06-05 19:29:00,0.8739,0.87395,0.8738,0.8739,137200000.0
2009-06-05 19:30:00,0.8739,0.874,0.8739,0.87395,105000000.0
2009-06-05 19:31:00,0.8739,0.87395,0.8739,0.87395,107600000.0
2009-06-05 19:32:00,0.87395,0.874,0.8739,0.87395,102000000.0
2009-06-05 19:33:00,0.87395,0.87405,0.8739,0.874,125800000.0
2009-06-05 19:34:00,0.87405,0.87425,0.874,0.8742,77400000.0
2009-06-05 19:35:00,0.8742,0.8742,0.8741,0.8741,113200000.0
2009-06-05 19:36:00,0.8741,0.87425,0.87405,0.8742,161600000.0
2009-06-05 19:37:00,0.87425,0.87435,0.87425,0.87425,90800000.0
2009-06-05 19:38:00,0.87425,0.87435,0.87425,0.87425,97000000.0
2009-06-05 19:39:00,0.87425,0.8744,0.87425,0.87435,97600000.0
2009-06-05 19:40:00,0.8744,0.8745,0.8743,0.8744,226800000.0
2009-06-05 19:41:00,0.8746,0.8749,0.87455,0.87455,180900000.0
2009-06-05 19:42:00,0.8745,0.8747,0.87445,0.87465,201200000.0
2009-06-05 19:43:00,0.87465,0.87465,0.8742,0.87425,157400000.0
2009-06-05 19:44:00,0.87425,0.87435,0.87395,0.87405,243800000.0
2009-06-05 19:45:00,0.87405,0.87425,0.874,0.87425,217000000.0
2009-06-05 19:46:00,0.87425,0.8743,0.8742,0.8742,88800000.0
2009-06-05 19:47:00,0.8742,0.8743,0.87405,0.8742,184000000.0
2009-06-05 19:48:00,0.8742,0.8743,0.8741,0.8742,178400000.0
2009-06-05 19:49:00,0.87415,0.8746,0.87415,0.87455,209000000.0
2009-06-05 19:50:00,0.8745,0.87465,0.87445,0.8746,92800000.0
2009-06-05 19:51:00,0.8746,0.8747,0.8746,0.8746,37800000.0
2009-06-05 19:52:00,0.8747,0.8747,0.87465,0.87465,12400000.0
2009-06-05 19:53:00,0.87465,0.87475,0.87465,0.8747,88600000.0
2009-06-05 19:54:00,0.8747,0.87475,0.8747,0.87475,66800000.0
2009-06-05 19:55:00,0.8747,0.8749,0.8747,0.8748,234000000.0
2009-06-05 19:56:00,0.8748,0.8749,0.8746,0.8746,243100000.0
2009-06-05 19:57:00,0.8746,0.8751,0.8746,0.87495,182000000.0
2009-06-05 19:58:00,0.87495,0.87505,0.8747,0.8747,141000000.0
2009-06-05 19:59:00,0.8747,0.87485,0.8746,0.87485,46800000.0
2009-06-05 20:00:00,0.87485,0.8751,0.87475,0.87475,170200000.0
2009-06-05 20:01:00,0.8748,0.8748,0.8745,0.8746,119200000.0
2009-06-05 20:02:00,0.8746,0.8747,0.87455,0.87465,160200000.0
2009-06-05 20:03:00,0.87465,0.87465,0.8744,0.8746,62000000.0
2009-06-05 20:04:00,0.87475,0.87485,0.87445,0.8745,209800000.0
2009-06-05 20:05:00,0.8745,0.8745,0.8737,0.87375,356800000.0
2009-06-05 20:06:00,0.87375,0.87385,0.87365,0.87375,195400000.0
2009-06-05 20:07:00,0.8737,0.87445,0.87365,0.87445,197500000.0
2009-06-05 20:08:00,0.8744,0.87445,0.87375,0.874,258800000.0
2009-06-05 20:09:00,0.87405,0.87415,0.87385,0.87405,157200000.0
2009-06-05 20:10:00,0.8741,0.8741,0.8738,0.8738,230000000.0
2009-06-05 20:11:00,0.8738,0.8738,0.87365,0.87365,387200002.0
2009-06-05 20:12:00,0.8737,0.87375,0.87325,0.87325,337800002.0
2009-06-05 20:13:00,0.87325,0.8735,0.87325,0.8734,203000000.0
2009-06-05 20:14:00,0.87345,0.8735,0.87325,0.8733,331799998.0
2009-06-05 20:15:00,0.87335,0.87355,0.8733,0.87355,352800000.0
2009-06-05 20:16:00,0.8736,0.87375,0.87355,0.8737,288600000.0
2009-06-05 20:17:00,0.87365,0.87375,0.8736,0.87365,175000000.0
2009-06-05 20:18:00,0.8737,0.8738,0.8733,0.8734,271400000.0
2009-06-05 20:19:00,0.8734,0.87365,0.87335,0.87355,166600000.0
2009-06-05 20:20:00,0.8736,0.87375,0.8735,0.8736,349400000.0
2009-06-05 20:21:00,0.8736,0.8739,0.87335,0.8739,293200000.0
2009-06-05 20:22:00,0.8739,0.87425,0.87385,0.8739,307800000.0
2009-06-05 20:23:00,0.87395,0.8744,0.87395,0.87435,231400000.0
2009-06-05 20:24:00,0.8744,0.8747,0.8744,0.8747,193800000.0
2009-06-05 20:25:00,0.8747,0.8747,0.87445,0.8745,176400000.0
2009-06-05 20:26:00,0.87445,0.87455,0.8744,0.8745,152800000.0
2009-06-05 20:27:00,0.8745,0.8745,0.8744,0.8744,207000000.0
2009-06-05 20:28:00,0.87445,0.87445,0.87425,0.87425,413000000.0
2009-06-05 20:29:00,0.87425,0.87425,0.874,0.87405,306800000.0
2009-06-05 20:30:00,0.87405,0.8742,0.8736,0.8738,277800000.0
2009-06-05 20:31:00,0.8738,0.8739,0.8735,0.8739,202200000.0
2009-06-05 20:32:00,0.8739,0.87415,0.87365,0.8737,219200000.0
2009-06-05 20:33:00,0.8737,0.87385,0.87365,0.8738,197400000.0
2009-06-05 20:34:00,0.87385,0.87395,0.8736,0.87365,331200000.0
2009-06-05 20:35:00,0.8737,0.87385,0.87355,0.8738,218200000.0
2009-06-05 20:36:00,0.8738,0.8739,0.87375,0.87385,262200000.0
2009-06-05 20:37:00,0.87385,0.87395,0.8738,0.8739,177400000.0
2009-06-05 20:38:00,0.8739,0.8739,0.8738,0.8739,118200000.0
2009-06-05 20:39:00,0.87395,0.874,0.87385,0.8739,100200000.0
2009-06-05 20:40:00,0.8739,0.8739,0.8736,0.87385,281400001.0
2009-06-05 20:41:00,0.87385,0.87385,0.87355,0.87365,224599999.0
2009-06-05 20:42:00,0.87365,0.8739,0.87355,0.87375,183400000.0
2009-06-05 20:43:00,0.87375,0.8739,0.87375,0.87385,89200000.0
2009-06-05 20:44:00,0.8738,0.8738,0.87355,0.87365,161200000.0
2009-06-05 20:45:00,0.87365,0.8738,0.87365,0.8737,152200000.0
2009-06-05 20:46:00,0.8737,0.8738,0.87365,0.8737,372599998.0
2009-06-05 20:47:00,0.87375,0.87375,0.8737,0.8737,250600000.0
2009-06-05 20:48:00,0.8737,0.87375,0.87365,0.8737,256000001.0
2009-06-05 20:49:00,0.8737,0.8739,0.87365,0.87385,334400000.0
2009-06-05 20:50:00,0.87385,0.8739,0.8737,0.87385,543400000.0
2009-06-05 20:51:00,0.8739,0.8739,0.87375,0.8738,117000000.0
2009-06-05 20:52:00,0.8738,0.8738,0.87375,0.87375,174000000.0
2009-06-05 20:53:00,0.8738,0.87385,0.87375,0.87375,129400000.0
2009-06-05 20:54:00,0.87375,0.8739,0.8737,0.87375,196000000.0
2009-06-05 20:55:00,0.8738,0.8738,0.87355,0.8736,436600000.0
2009-06-05 20:56:00,0.87365,0.87375,0.8735,0.87355,303200000.0
2009-06-05 20:57:00,0.87355,0.8736,0.8735,0.87355,170600000.0
2009-06-05 20:58:00,0.87355,0.8738,0.87355,0.8738,221800000.0
2009-06-05 20:59:00,0.8738,0.87385,0.8737,0.8738,551200000.0
2009-06-05 21:00:00,0.87375,0.8739,0.8737,0.87385,380400000.0
2009-06-05 21:01:00,0.8739,0.87395,0.87365,0.87365,334400000.0
2009-06-05 21:02:00,0.87365,0.87385,0.8736,0.8737,227600000.0
2009-06-05 21:03:00,0.8737,0.8738,0.8737,0.87375,252800000.0
2009-06-05 21:04:00,0.87375,0.8739,0.87375,0.8738,288400000.0
2009-06-05 21:05:00,0.8738,0.8739,0.87375,0.87375,162000000.0
2009-06-05 21:06:00,0.8738,0.87385,0.87375,0.8738,237200000.0
2009-06-05 21:07:00,0.8738,0.87385,0.87365,0.87365,447800001.0
2009-06-05 21:08:00,0.8737,0.87375,0.87355,0.87365,349800000.0
2009-06-05 21:09:00,0.87365,0.87385,0.87365,0.87385,703999997.0
2009-06-05 21:10:00,0.87385,0.8739,0.87385,0.87385,683799995.0
2009-06-05 21:11:00,0.87385,0.87385,0.8736,0.87375,563200001.0
2009-06-05 21:12:00,0.87375,0.87385,0.8737,0.87375,104000000.0
2009-06-05 21:13:00,0.87375,0.8738,0.8737,0.87375,292600000.0
2009-06-05 21:14:00,0.87375,0.8738,0.87355,0.87355,326200000.0
2009-06-05 21:15:00,0.87355,0.87365,0.87345,0.8735,254000000.0
2009-06-05 21:16:00,0.87355,0.8736,0.8735,0.87355,147600000.0
2009-06-05 21:17:00,0.8735,0.87355,0.87345,0.8735,130200000.0
2009-06-05 21:18:00,0.8735,0.87375,0.87345,0.8737,166999999.0
2009-06-05 21:19:00,0.87375,0.8738,0.87375,0.87375,94000000.0
2009-06-05 21:20:00,0.87375,0.87375,0.87365,0.8737,131000000.0
2009-06-05 21:21:00,0.87375,0.87375,0.87355,0.8737,319800000.0
2009-06-05 21:22:00,0.8737,0.87375,0.8737,0.8737,92600000.0
2009-06-05 21:23:00,0.87375,0.87395,0.87375,0.8738,283400000.0
2009-06-05 21:24:00,0.8738,0.8738,0.8737,0.8737,284799999.0
2009-06-05 21:25:00,0.8737,0.87375,0.87365,0.87365,294400000.0
2009-06-05 21:26:00,0.87365,0.87365,0.87365,0.87365,248800000.0
2009-06-05 21:27:00,0.87365,0.87365,0.87365,0.87365,231000000.0
2009-06-05 21:28:00,0.87365,0.87395,0.87365,0.87385,361600002.0
2009-06-05 21:29:00,0.8739,0.87395,0.87375,0.87395,412000000.0
2009-06-05 21:30:00,0.87395,0.87395,0.87375,0.8739,110600000.0
2009-06-05 21:31:00,0.8738,0.87395,0.8738,0.87395,107400000.0
2009-06-05 21:32:00,0.874,0.874,0.87385,0.8739,157800000.0
2009-06-05 21:33:00,0.8739,0.8739,0.87385,0.8739,104400000.0
2009-06-05 21:34:00,0.87385,0.87385,0.8737,0.8737,83400000.0
2009-06-05 21:35:00,0.8737,0.8739,0.8737,0.8738,159600000.0
2009-06-05 21:36:00,0.8738,0.8738,0.87375,0.87375,81400000.0
2009-06-05 21:37:00,0.8738,0.87385,0.8738,0.87385,173599999.0
2009-06-05 21:38:00,0.87385,0.874,0.8738,0.874,279800000.0
2009-06-05 21:39:00,0.87395,0.87395,0.8739,0.87395,102200001.0
2009-06-05 21:40:00,0.874,0.87405,0.87395,0.874,90800000.0
2009-06-05 21:41:00,0.874,0.87405,0.87395,0.874,63200000.0
2009-06-05 21:42:00,0.87405,0.8741,0.874,0.87405,144400000.0
2009-06-05 21:43:00,0.8741,0.8741,0.87395,0.87395,77400000.0
2009-06-05 21:44:00,0.87395,0.87415,0.87395,0.874,66600000.0
2009-06-05 21:45:00,0.87395,0.8741,0.87395,0.874,128600000.0
2009-06-05 21:46:00,0.874,0.874,0.87395,0.874,19800000.0
2009-06-05 21:47:00,0.874,0.874,0.8738,0.87395,44000000.0
2009-06-05 21:48:00,0.87395,0.87405,0.87395,0.87405,80000000.0
2009-06-05 21:49:00,0.874,0.874,0.87395,0.87395,172000000.0
2009-06-05 21:50:00,0.87395,0.874,0.8739,0.8739,328200000.0
2009-06-05 21:51:00,0.87385,0.87395,0.87385,0.87395,266600000.0
2009-06-05 21:52:00,0.87395,0.874,0.87395,0.87395,25200000.0
2009-06-05 21:53:00,0.87395,0.874,0.87395,0.874,30000000.0
2009-06-05 21:54:00,0.87395,0.87395,0.8739,0.8739,109200000.0
2009-06-05 21:55:00,0.87395,0.87395,0.8738,0.87385,72400000.0
2009-06-05 21:56:00,0.8739,0.874,0.87375,0.8738,189200000.0
2009-06-05 21:57:00,0.8738,0.8739,0.8738,0.8738,156200000.0
2009-06-05 21:58:00,0.8738,0.87395,0.8738,0.87385,218400000.0
2009-06-05 21:59:00,0.87385,0.87395,0.8738,0.87395,87400000.0
2009-06-05 22:00:00,0.87395,0.87395,0.8738,0.87385,73600000.0
2009-06-05 22:01:00,0.8738,0.874,0.8738,0.87385,95000000.0
2009-06-05 22:02:00,0.87385,0.87405,0.8738,0.8739,48800000.0
2009-06-05 22:03:00,0.8739,0.87395,0.87385,0.8739,21600000.0
2009-06-05 22:04:00,0.8739,0.8741,0.8738,0.8741,91000000.0
2009-06-05 22:05:00,0.87405,0.8744,0.87395,0.8742,91800000.0
2009-06-05 22:06:00,0.87425,0.87425,0.87415,0.87415,41200000.0
2009-06-05 22:07:00,0.87415,0.8743,0.87395,0.87395,129400000.0
2009-06-05 22:08:00,0.8738,0.87395,0.8738,0.87395,17600000.0
2009-06-05 22:09:00,0.87395,0.87395,0.8739,0.8739,5800000.0
2009-06-05 22:10:00,0.8739,0.8739,0.87375,0.8739,79600000.0
2009-06-05 22:11:00,0.8739,0.87395,0.87375,0.87375,205000000.0
2009-06-05 22:12:00,0.8739,0.8739,0.87375,0.8738,113600000.0
2009-06-05 22:13:00,0.87385,0.8739,0.87385,0.87385,8000000.0
2009-06-05 22:14:00,0.8738,0.8738,0.8737,0.8738,28000000.0
2009-06-05 22:15:00,0.87375,0.87385,0.87355,0.87355,88800000.0
2009-06-05 22:16:00,0.8735,0.8736,0.87335,0.8736,144400000.0
2009-06-05 22:17:00,0.8736,0.87365,0.8736,0.8736,9600000.0
2009-06-05 22:18:00,0.87355,0.87365,0.87355,0.87365,18000000.0
2009-06-05 22:19:00,0.8736,0.8736,0.87355,0.87355,3600000.0
2009-06-05 22:20:00,0.87355,0.87365,0.87355,0.87365,19200000.0
2009-06-05 22:21:00,0.87375,0.8738,0.87375,0.8738,62400000.0
2009-06-05 22:22:00,0.87365,0.87365,0.87365,0.87365,1200000.0
2009-06-05 22:23:00,0.8736,0.8736,0.8735,0.8735,6200000.0
2009-06-05 22:24:00,0.8735,0.8735,0.87335,0.8735,40600000.0
2009-06-05 22:25:00,0.87355,0.87355,0.87345,0.8735,36000000.0
2009-06-05 22:26:00,0.87345,0.8735,0.8734,0.87345,73800000.0
2009-06-05 22:27:00,0.8734,0.8735,0.8734,0.8735,13200000.0
2009-06-05 22:28:00,0.87355,0.8737,0.87355,0.87365,22800000.0
2009-06-05 22:29:00,0.8736,0.8738,0.8736,0.8737,48000000.0
2009-06-05 22:30:00,0.8737,0.8737,0.8735,0.87355,23400000.0
2009-06-05 22:31:00,0.8735,0.8735,0.8735,0.8735,2400000.0
2009-06-05 22:32:00,0.8735,0.8737,0.8735,0.8737,8400000.0
2009-06-05 22:33:00,0.87365,0.87375,0.87365,0.87375,102000000.0
2009-06-05 22:34:00,0.87375,0.87385,0.87375,0.87375,75400000.0
2009-06-05 22:35:00,0.8738,0.8738,0.8737,0.87375,15600000.0
2009-06-05 22:36:00,0.87375,0.87375,0.87375,0.87375,1200000.0
2009-06-05 22:37:00,0.87375,0.87375,0.87375,0.87375,3600000.0
2009-06-05 22:38:00,0.87375,0.87395,0.87375,0.87395,46400000.0
2009-06-05 22:39:00,0.8739,0.87425,0.8739,0.87425,32400000.0
2009-06-05 22:40:00,0.8743,0.87445,0.87425,0.87425,129800000.0
2009-06-05 22:41:00,0.87425,0.8743,0.87395,0.8743,50200000.0
2009-06-05 22:42:00,0.8743,0.8744,0.8742,0.8742,44800000.0
2009-06-05 22:43:00,0.8742,0.8742,0.8741,0.8741,47400000.0
2009-06-05 22:44:00,0.8741,0.87415,0.87395,0.87415,79200000.0
2009-06-05 22:45:00,0.8742,0.8742,0.87415,0.8742,20400000.0
2009-06-05 22:46:00,0.87415,0.8743,0.8741,0.8743,75000000.0
2009-06-05 22:47:00,0.8743,0.8744,0.87425,0.87435,93200000.0
2009-06-05 22:48:00,0.8744,0.8744,0.8742,0.87425,73400000.0
2009-06-05 22:49:00,0.87425,0.87435,0.87425,0.87425,30600000.0
2009-06-05 22:50:00,0.87425,0.87425,0.87425,0.87425,2400000.0
2009-06-05 22:51:00,0.8742,0.8742,0.87395,0.874,35600000.0
2009-06-05 22:52:00,0.874,0.874,0.87375,0.8738,28000000.0
2009-06-05 22:53:00,0.8737,0.8737,0.8735,0.8735,13200000.0
2009-06-05 22:54:00,0.87355,0.87385,0.87355,0.87385,53000000.0
2009-06-05 22:55:00,0.87385,0.87415,0.87385,0.87395,46400000.0
2009-06-05 22:56:00,0.874,0.87405,0.8739,0.87395,39400000.0
2009-06-05 22:57:00,0.87395,0.87405,0.8739,0.8739,73800000.0
2009-06-05 22:58:00,0.8738,0.8739,0.87375,0.8738,81400000.0
2009-06-05 22:59:00,0.8738,0.87395,0.87365,0.87375,55600000.0
2009-06-07 23:00:00,0.87505,0.87508,0.87455,0.87508,24400000.0
2009-06-07 23:01:00,0.875,0.875,0.875,0.875,7200000.0
2009-06-07 23:02:00,0.875,0.8755,0.875,0.8755,18400000.0
2009-06-07 23:03:00,0.8755,0.8755,0.8755,0.8755,19600000.0
2009-06-07 23:04:00,0.8755,0.8755,0.8755,0.8755,22400000.0
2009-06-07 23:05:00,0.8755,0.8755,0.8755,0.8755,9400000.0
2009-06-07 23:06:00,0.8755,0.8755,0.8743,0.87465,48200000.0
2009-06-07 23:07:00,0.87465,0.87485,0.87465,0.87485,6000000.0
2009-06-07 23:08:00,0.87485,0.87495,0.8748,0.87485,10000000.0
2009-06-07 23:09:00,0.87495,0.87495,0.87475,0.87475,34400000.0
2009-06-07 23:10:00,0.87475,0.87485,0.87385,0.87415,34000000.0
2009-06-07 23:11:00,0.874,0.8742,0.87395,0.87395,26800000.0
2009-06-07 23:12:00,0.874,0.874,0.87395,0.874,28000000.0
2009-06-07 23:13:00,0.874,0.8744,0.8739,0.8744,27200000.0
2009-06-07 23:14:00,0.8744,0.8744,0.87375,0.874,39200000.0
2009-06-07 23:15:00,0.8742,0.87445,0.87385,0.87405,53800000.0
2009-06-07 23:16:00,0.87405,0.87405,0.87405,0.87405,1000000.0
2009-06-07 23:17:00,0.87405,0.87415,0.87395,0.87415,38000000.0
2009-06-07 23:18:00,0.8742,0.8742,0.8742,0.8742,2600000.0
2009-06-07 23:19:00,0.8742,0.8742,0.8741,0.8742,7200000.0
2009-06-07 23:20:00,0.87435,0.87435,0.87435,0.87435,1000000.0
2009-06-07 23:21:00,0.8742,0.87435,0.8742,0.87435,3600000.0
2009-06-07 23:22:00,0.8742,0.8744,0.8742,0.8744,6200000.0
2009-06-07 23:23:00,0.8744,0.87445,0.8744,0.8744,4200000.0
2009-06-07 23:24:00,0.87435,0.87435,0.8743,0.8743,3200000.0
2009-06-07 23:25:00,0.8744,0.8744,0.8744,0.8744,1600000.0
2009-06-07 23:26:00,0.87415,0.8745,0.87415,0.8745,19000000.0
2009-06-07 23:27:00,0.8745,0.8745,0.8742,0.8743,20400000.0
2009-06-07 23:28:00,0.87439,0.87439,0.8742,0.87427,108800000.0
2009-06-07 23:29:00,0.8743,0.8743,0.8741,0.8741,10200000.0
2009-06-07 23:30:00,0.87425,0.8745,0.87425,0.8745,4800000.0
2009-06-07 23:31:00,0.87415,0.87415,0.87415,0.87415,2200000.0
2009-06-07 23:32:00,0.87425,0.87445,0.87425,0.87445,3400000.0
2009-06-07 23:33:00,0.87455,0.8751,0.8741,0.87465,35400000.0
2009-06-07 23:34:00,0.8746,0.87475,0.8746,0.8747,4800000.0
2009-06-07 23:35:00,0.8741,0.8741,0.8741,0.8741,1800000.0
2009-06-07 23:36:00,0.87435,0.87435,0.87435,0.87435,3200000.0
2009-06-07 23:37:00,0.8745,0.8747,0.8745,0.8747,10600000.0
2009-06-07 23:38:00,0.87485,0.87485,0.87455,0.87455,5600000.0
2009-06-07 23:39:00,0.87442,0.87444,0.87418,0.87444,83600000.0
2009-06-07 23:40:00,0.87445,0.87445,0.874,0.87425,24400000.0
2009-06-07 23:41:00,0.87405,0.8744,0.87405,0.8744,5000000.0
2009-06-07 23:42:00,0.87455,0.87455,0.87455,0.87455,1400000.0
2009-06-07 23:43:00,0.8747,0.8747,0.8747,0.8747,4800000.0
2009-06-07 23:44:00,0.87395,0.87395,0.87395,0.87395,1800000.0
2009-06-07 23:45:00,0.8743,0.8743,0.8743,0.8743,85800000.0
2009-06-07 23:46:00,0.87405,0.8745,0.87405,0.8745,5000000.0
2009-06-07 23:47:00,0.87395,0.87395,0.87395,0.87395,1800000.0
2009-06-07 23:48:00,0.87405,0.87405,0.87405,0.87405,3200000.0
2009-06-07 23:49:00,0.8739,0.8743,0.87375,0.87375,21800000.0
2009-06-07 23:50:00,0.8737,0.87405,0.8737,0.8739,8600000.0
2009-06-07 23:51:00,0.87355,0.87395,0.87355,0.87385,9800000.0
2009-06-07 23:52:00,0.87387,0.87387,0.87364,0.87364,53600000.0
2009-06-07 23:53:00,0.8736,0.8738,0.8736,0.8738,4800000.0
2009-06-07 23:54:00,0.8739,0.8739,0.8738,0.8738,3200000.0
2009-06-07 23:55:00,0.8738,0.8738,0.8738,0.8738,3200000.0
2009-06-07 23:56:00,0.87386,0.87386,0.8736,0.87368,96299997.0
2009-06-07 23:57:00,0.8736,0.8736,0.8736,0.8736,3200000.0
2009-06-07 23:58:00,0.8736,0.8739,0.8736,0.8739,14200000.0
2009-06-07 23:59:00,0.87385,0.8741,0.87385,0.87385,17800000.0
2009-06-08 00:00:00,0.8739,0.87395,0.87385,0.87385,8600000.0
2009-06-08 00:01:00,0.8741,0.8742,0.87385,0.8739,37400000.0
2009-06-08 00:02:00,0.87385,0.8739,0.87325,0.8737,25400000.0
2009-06-08 00:03:00,0.87375,0.8738,0.8736,0.8738,7400000.0
2009-06-08 00:04:00,0.87385,0.87395,0.8737,0.8738,17600000.0
2009-06-08 00:05:00,0.87385,0.87385,0.8738,0.87385,6400000.0
2009-06-08 00:06:00,0.8739,0.8739,0.87385,0.87385,3200000.0
2009-06-08 00:07:00,0.8738,0.8738,0.8737,0.8738,7000000.0
2009-06-08 00:08:00,0.87385,0.87385,0.87375,0.87375,14400000.0
2009-06-08 00:09:00,0.8738,0.8738,0.87335,0.87355,27400000.0
2009-06-08 00:10:00,0.87355,0.8736,0.87345,0.8736,12800000.0
2009-06-08 00:11:00,0.87335,0.8737,0.87335,0.8737,15400000.0
2009-06-08 00:12:00,0.8736,0.87365,0.8736,0.87365,3200000.0
2009-06-08 00:13:00,0.87329,0.87359,0.87329,0.87359,36000000.0
2009-06-08 00:14:00,0.8734,0.8736,0.8734,0.8736,14800000.0
2009-06-08 00:15:00,0.87365,0.8737,0.8736,0.8737,13000000.0
2009-06-08 00:16:00,0.87365,0.8739,0.87365,0.8739,13400000.0
2009-06-08 00:17:00,0.8738,0.87385,0.87375,0.8738,8000000.0
2009-06-08 00:18:00,0.8737,0.8737,0.8735,0.87369,9400000.0
2009-06-08 00:19:00,0.87355,0.87369,0.87353,0.87369,38400000.0
2009-06-08 00:20:00,0.87375,0.8738,0.87375,0.87375,7400000.0
2009-06-08 00:21:00,0.8738,0.8738,0.87375,0.87375,8000000.0
2009-06-08 00:22:00,0.8737,0.8738,0.8736,0.87375,26200000.0
2009-06-08 00:23:00,0.8738,0.8738,0.87335,0.87335,46200000.0
2009-06-08 00:24:00,0.87335,0.8734,0.8732,0.8733,19400000.0
2009-06-08 00:25:00,0.8733,0.87335,0.87325,0.8733,16600000.0
2009-06-08 00:26:00,0.87335,0.87335,0.8733,0.8733,4800000.0
2009-06-08 00:27:00,0.8733,0.8733,0.8733,0.8733,2200000.0
2009-06-08 00:28:00,0.87335,0.87335,0.8733,0.8733,6400000.0
2009-06-08 00:29:00,0.8733,0.8735,0.87325,0.87335,76400000.0
2009-06-08 00:30:00,0.8733,0.8735,0.8733,0.8735,19400000.0
2009-06-08 00:31:00,0.8735,0.8738,0.8735,0.87355,25200000.0
2009-06-08 00:32:00,0.8736,0.87365,0.8736,0.87365,3200000.0
2009-06-08 00:33:00,0.87365,0.87375,0.87355,0.87375,14200000.0
2009-06-08 00:34:00,0.8738,0.8738,0.8738,0.8738,28800000.0
2009-06-08 00:35:00,0.8738,0.8738,0.8735,0.8735,19200000.0
2009-06-08 00:36:00,0.87345,0.87375,0.87345,0.87365,29400000.0
2009-06-08 00:37:00,0.8735,0.8735,0.8735,0.8735,2600000.0
2009-06-08 00:38:00,0.8735,0.87365,0.8734,0.87345,48000000.0
2009-06-08 00:39:00,0.87345,0.8738,0.87345,0.87375,114200000.0
2009-06-08 00:40:00,0.87385,0.8739,0.8737,0.87385,17400000.0
2009-06-08 00:41:00,0.87375,0.8739,0.87375,0.87385,18200000.0
2009-06-08 00:42:00,0.8738,0.8739,0.87375,0.87375,27800000.0
2009-06-08 00:43:00,0.87365,0.87415,0.87365,0.87395,14000000.0
2009-06-08 00:44:00,0.87395,0.87395,0.8737,0.87385,21200000.0
2009-06-08 00:45:00,0.8738,0.874,0.8738,0.874,9000000.0
2009-06-08 00:46:00,0.8735,0.87385,0.8735,0.8738,10800000.0
2009-06-08 00:47:00,0.87385,0.87385,0.87375,0.8738,6400000.0
2009-06-08 00:48:00,0.8737,0.87375,0.8736,0.8737,18200000.0
2009-06-08 00:49:00,0.87336,0.87369,0.87336,0.87359,194600000.0
2009-06-08 00:50:00,0.87345,0.8737,0.87345,0.87365,54000000.0
2009-06-08 00:51:00,0.87365,0.87375,0.8736,0.8737,17600000.0
2009-06-08 00:52:00,0.8737,0.87385,0.8736,0.8736,17600000.0
2009-06-08 00:53:00,0.8736,0.8736,0.8736,0.8736,1600000.0
2009-06-08 00:54:00,0.87365,0.87365,0.8736,0.8736,4800000.0
2009-06-08 00:55:00,0.87355,0.87365,0.8735,0.87365,21800000.0
2009-06-08 00:56:00,0.87365,0.87375,0.87355,0.87355,39400000.0
2009-06-08 00:57:00,0.87355,0.87395,0.87355,0.87395,32200000.0
2009-06-08 00:58:00,0.8739,0.87395,0.87365,0.87365,24000000.0
2009-06-08 00:59:00,0.8735,0.8738,0.8735,0.87375,7600000.0
2009-06-08 01:00:00,0.8738,0.87395,0.8737,0.87395,13600000.0
2009-06-08 01:01:00,0.8739,0.8739,0.8739,0.8739,3200000.0
2009-06-08 01:02:00,0.87385,0.87395,0.87385,0.87395,4400000.0
2009-06-08 01:03:00,0.8738,0.87405,0.8738,0.87405,10600000.0
2009-06-08 01:04:00,0.8739,0.8741,0.8739,0.87405,8000000.0
2009-06-08 01:05:00,0.87415,0.87415,0.87405,0.87405,5600000.0
2009-06-08 01:06:00,0.8742,0.8742,0.87405,0.8742,9400000.0
2009-06-08 01:07:00,0.87415,0.8743,0.87415,0.87425,6400000.0
2009-06-08 01:08:00,0.8742,0.87435,0.87405,0.87405,28400000.0
2009-06-08 01:09:00,0.87415,0.87415,0.8741,0.8741,3200000.0
2009-06-08 01:10:00,0.87415,0.8744,0.87415,0.87415,26200000.0
2009-06-08 01:11:00,0.8741,0.8741,0.87395,0.87395,17600000.0
2009-06-08 01:12:00,0.874,0.8741,0.874,0.8741,10000000.0
2009-06-08 01:13:00,0.87403,0.87409,0.87399,0.87409,28600000.0
2009-06-08 01:14:00,0.87425,0.87445,0.87425,0.87445,15000000.0
2009-06-08 01:15:00,0.8745,0.8745,0.87445,0.87445,3200000.0
2009-06-08 01:16:00,0.87455,0.87475,0.87425,0.87465,88000000.0
2009-06-08 01:17:00,0.8746,0.8747,0.87415,0.8743,87600000.0
2009-06-08 01:18:00,0.8743,0.87435,0.8741,0.8741,164400000.0
2009-06-08 01:19:00,0.8741,0.87415,0.87405,0.87415,63000000.0
2009-06-08 01:20:00,0.87415,0.8745,0.8741,0.87445,175600000.0
2009-06-08 01:21:00,0.87455,0.87465,0.87435,0.8744,36800000.0
2009-06-08 01:22:00,0.8744,0.8745,0.8744,0.8745,16200000.0
2009-06-08 01:23:00,0.87455,0.8748,0.87455,0.8747,49200000.0
2009-06-08 01:24:00,0.8747,0.8748,0.87465,0.8747,45800000.0
2009-06-08 01:25:00,0.87475,0.87495,0.8747,0.8749,21600000.0
2009-06-08 01:26:00,0.8749,0.8749,0.87475,0.8748,37400000.0
2009-06-08 01:27:00,0.87485,0.87495,0.87485,0.87495,18600000.0
2009-06-08 01:28:00,0.875,0.875,0.87485,0.8749,54600000.0
2009-06-08 01:29:00,0.87485,0.8749,0.8747,0.87485,33400000.0
2009-06-08 01:30:00,0.87485,0.87485,0.87465,0.8747,60400000.0
2009-06-08 01:31:00,0.8747,0.8748,0.87465,0.8747,32200000.0
2009-06-08 01:32:00,0.8747,0.8748,0.87465,0.8748,15000000.0
2009-06-08 01:33:00,0.8748,0.87505,0.8746,0.8746,35600000.0
2009-06-08 01:34:00,0.87465,0.87485,0.87455,0.87485,22000000.0
2009-06-08 01:35:00,0.87485,0.87485,0.87475,0.8748,19000000.0
2009-06-08 01:36:00,0.87475,0.87475,0.87475,0.87475,219600004.0
2009-06-08 01:37:00,0.87446,0.87469,0.87446,0.8746,151400000.0
2009-06-08 01:38:00,0.8748,0.8749,0.8748,0.8749,19400000.0
2009-06-08 01:39:00,0.8749,0.8749,0.8749,0.8749,2200000.0
2009-06-08 01:40:00,0.87485,0.87485,0.87485,0.87485,2200000.0
2009-06-08 01:41:00,0.87485,0.87495,0.87485,0.87495,58600000.0
2009-06-08 01:42:00,0.87485,0.875,0.87485,0.8749,23400000.0
2009-06-08 01:43:00,0.8749,0.875,0.8749,0.875,12800000.0
2009-06-08 01:44:00,0.875,0.8751,0.8749,0.87505,50600000.0
2009-06-08 01:45:00,0.87495,0.87495,0.8749,0.8749,27200000.0
2009-06-08 01:46:00,0.8749,0.8749,0.8749,0.8749,7600000.0
2009-06-08 01:47:00,0.8748,0.87485,0.8748,0.87485,28000000.0
2009-06-08 01:48:00,0.8749,0.8749,0.8749,0.8749,1200000.0
2009-06-08 01:49:00,0.8749,0.8749,0.87485,0.87485,6000000.0
2009-06-08 01:50:00,0.87485,0.8749,0.8748,0.8748,57000000.0
2009-06-08 01:51:00,0.87485,0.8749,0.87485,0.87485,17800000.0
2009-06-08 01:52:00,0.8749,0.8749,0.8749,0.8749,1200000.0
2009-06-08 01:53:00,0.8749,0.8749,0.87485,0.8749,20400000.0
2009-06-08 01:54:00,0.8749,0.8749,0.8749,0.8749,15000000.0
2009-06-08 01:55:00,0.87505,0.87505,0.8749,0.87505,6400000.0
2009-06-08 01:56:00,0.8751,0.87515,0.8748,0.8749,83600000.0
2009-06-08 01:57:00,0.87495,0.8753,0.8749,0.87505,104400000.0
2009-06-08 01:58:00,0.8751,0.87515,0.87505,0.87505,40400000.0
2009-06-08 01:59:00,0.8751,0.8751,0.87505,0.87505,9200000.0
2009-06-08 02:00:00,0.87505,0.87505,0.87485,0.8749,129200000.0
2009-06-08 02:01:00,0.87485,0.8749,0.87475,0.87475,119600000.0
2009-06-08 02:02:00,0.87475,0.8749,0.87475,0.8749,281400000.0
2009-06-08 02:03:00,0.87485,0.8751,0.87475,0.87485,209800000.0
2009-06-08 02:04:00,0.8748,0.87505,0.8748,0.875,192000000.0
2009-06-08 02:05:00,0.87495,0.875,0.87485,0.8749,243200000.0
2009-06-08 02:06:00,0.8749,0.8749,0.8748,0.8749,130800000.0
2009-06-08 02:07:00,0.87485,0.8749,0.8748,0.8748,227400000.0
2009-06-08 02:08:00,0.8748,0.8749,0.8748,0.8748,72000000.0
2009-06-08 02:09:00,0.8748,0.8749,0.87475,0.87485,364799993.0
2009-06-08 02:10:00,0.8748,0.8748,0.8747,0.87475,2025399962.0
2009-06-08 02:11:00,0.87475,0.8748,0.8747,0.8748,2079599968.0
2009-06-08 02:12:00,0.87475,0.8748,0.8747,0.8747,273400002.0
2009-06-08 02:13:00,0.87475,0.87475,0.87445,0.87465,120800000.0
2009-06-08 02:14:00,0.87465,0.8747,0.8745,0.8746,190800000.0
2009-06-08 02:15:00,0.8746,0.8747,0.87445,0.8745,66000000.0
2009-06-08 02:16:00,0.87445,0.8746,0.8743,0.8745,96600000.0
2009-06-08 02:17:00,0.87445,0.8748,0.8744,0.8748,38400000.0
2009-06-08 02:18:00,0.8747,0.8747,0.8745,0.87455,74000000.0
2009-06-08 02:19:00,0.87455,0.87465,0.8743,0.8743,127800000.0
2009-06-08 02:20:00,0.8744,0.87455,0.8743,0.8744,124000000.0
2009-06-08 02:21:00,0.8744,0.87445,0.8743,0.8744,96600000.0
2009-06-08 02:22:00,0.8744,0.87455,0.8743,0.87435,56200000.0
2009-06-08 02:23:00,0.87435,0.8745,0.87425,0.87425,105600000.0
2009-06-08 02:24:00,0.87425,0.8744,0.87415,0.87435,60600000.0
2009-06-08 02:25:00,0.87435,0.87445,0.87425,0.87445,77800000.0
2009-06-08 02:26:00,0.8744,0.8745,0.8742,0.87425,58200000.0
2009-06-08 02:27:00,0.87425,0.8743,0.87425,0.87425,31000000.0
2009-06-08 02:28:00,0.87425,0.87425,0.87375,0.8739,79600000.0
2009-06-08 02:29:00,0.8739,0.87435,0.87385,0.87405,101600000.0
2009-06-08 02:30:00,0.8741,0.8742,0.874,0.87415,79600000.0
2009-06-08 02:31:00,0.87425,0.87435,0.8741,0.8742,122600000.0
2009-06-08 02:32:00,0.8742,0.8742,0.874,0.8741,56400000.0
2009-06-08 02:33:00,0.8741,0.8743,0.8741,0.8743,78000000.0
2009-06-08 02:34:00,0.8743,0.87445,0.8742,0.87435,156600000.0
2009-06-08 02:35:00,0.87435,0.87435,0.8743,0.87435,8400000.0
2009-06-08 02:36:00,0.87435,0.8744,0.8743,0.87435,108000000.0
2009-06-08 02:37:00,0.87435,0.8744,0.87435,0.8744,50600000.0
2009-06-08 02:38:00,0.8744,0.8744,0.8743,0.8743,94000000.0
2009-06-08 02:39:00,0.87435,0.8745,0.87435,0.87445,69200000.0
2009-06-08 02:40:00,0.8745,0.8745,0.87435,0.87445,49800000.0
2009-06-08 02:41:00,0.8744,0.8744,0.87435,0.8744,60800000.0
2009-06-08 02:42:00,0.8744,0.8744,0.87425,0.8744,43800000.0
2009-06-08 02:43:00,0.8744,0.8745,0.8744,0.87445,50000000.0
2009-06-08 02:44:00,0.87445,0.87475,0.87445,0.87455,63400000.0
2009-06-08 02:45:00,0.87455,0.8747,0.87455,0.87465,33800000.0
2009-06-08 02:46:00,0.8747,0.8747,0.87465,0.87465,14800000.0
2009-06-08 02:47:00,0.87465,0.87475,0.87465,0.87465,21800000.0
2009-06-08 02:48:00,0.87465,0.8749,0.87465,0.8748,146200000.0
2009-06-08 02:49:00,0.8748,0.87485,0.87475,0.87475,61000000.0
2009-06-08 02:50:00,0.87475,0.87485,0.87475,0.87475,68600000.0
2009-06-08 02:51:00,0.87475,0.875,0.87475,0.8749,56800000.0
2009-06-08 02:52:00,0.87485,0.875,0.87485,0.875,17000000.0
2009-06-08 02:53:00,0.875,0.875,0.8748,0.8749,33000000.0
2009-06-08 02:54:00,0.8749,0.8749,0.87475,0.8748,169200000.0
2009-06-08 02:55:00,0.8748,0.87495,0.8747,0.8747,241200000.0
2009-06-08 02:56:00,0.8747,0.87475,0.8747,0.87475,115000000.0
2009-06-08 02:57:00,0.87475,0.87475,0.8747,0.8747,64600000.0
2009-06-08 02:58:00,0.87475,0.87485,0.8747,0.8748,74800000.0
2009-06-08 02:59:00,0.8748,0.8749,0.8748,0.87485,30000000.0
2009-06-08 03:00:00,0.8748,0.87485,0.87475,0.87475,66000000.0
2009-06-08 03:01:00,0.87475,0.87495,0.87475,0.87475,105400000.0
2009-06-08 03:02:00,0.87475,0.87475,0.8747,0.8747,35600000.0
2009-06-08 03:03:00,0.8747,0.8747,0.8747,0.8747,64800000.0
2009-06-08 03:04:00,0.8747,0.875,0.8747,0.875,80600000.0
2009-06-08 03:05:00,0.87505,0.87505,0.87495,0.87495,52200000.0
2009-06-08 03:06:00,0.8749,0.875,0.87475,0.8748,190800000.0
2009-06-08 03:07:00,0.8748,0.87485,0.8747,0.8748,158600000.0
2009-06-08 03:08:00,0.8748,0.87505,0.8748,0.875,161200000.0
2009-06-08 03:09:00,0.875,0.87515,0.875,0.87515,90600000.0
2009-06-08 03:10:00,0.8751,0.8752,0.8751,0.87515,80400000.0
2009-06-08 03:11:00,0.87515,0.87525,0.87515,0.8752,31600000.0
2009-06-08 03:12:00,0.8752,0.8752,0.87515,0.8752,106600000.0
2009-06-08 03:13:00,0.8752,0.8752,0.8748,0.87495,126200000.0
2009-06-08 03:14:00,0.87495,0.87495,0.87465,0.87465,213800000.0
2009-06-08 03:15:00,0.8747,0.87485,0.87445,0.87485,116400000.0
2009-06-08 03:16:00,0.87485,0.8749,0.8747,0.8748,116400000.0
2009-06-08 03:17:00,0.8748,0.87495,0.87475,0.87475,57400000.0
2009-06-08 03:18:00,0.8748,0.875,0.87475,0.875,105000000.0
2009-06-08 03:19:00,0.875,0.87545,0.875,0.87515,288800000.0
2009-06-08 03:20:00,0.8752,0.8754,0.87515,0.8754,64600000.0
2009-06-08 03:21:00,0.8754,0.8755,0.87525,0.8755,119400000.0
2009-06-08 03:22:00,0.8755,0.87575,0.8753,0.87575,169200000.0
2009-06-08 03:23:00,0.87575,0.87575,0.8753,0.87545,200000000.0
2009-06-08 03:24:00,0.87545,0.87565,0.8754,0.8756,88400000.0
2009-06-08 03:25:00,0.87555,0.8756,0.8754,0.8754,84800000.0
2009-06-08 03:26:00,0.87535,0.8754,0.87525,0.8754,138800000.0
2009-06-08 03:27:00,0.8754,0.8754,0.8752,0.8754,148800000.0
2009-06-08 03:28:00,0.8754,0.87555,0.87535,0.87555,172200000.0
2009-06-08 03:29:00,0.87555,0.87575,0.87555,0.8757,154400000.0
2009-06-08 03:30:00,0.8757,0.87575,0.8756,0.8757,127600000.0
2009-06-08 03:31:00,0.8757,0.8757,0.8756,0.8757,105600000.0
2009-06-08 03:32:00,0.8757,0.8761,0.8757,0.8761,112600000.0
2009-06-08 03:33:00,0.8761,0.87615,0.87585,0.8759,140200000.0
2009-06-08 03:34:00,0.87595,0.8761,0.8759,0.87595,159600000.0
2009-06-08 03:35:00,0.8759,0.8761,0.8759,0.87595,53200000.0
2009-06-08 03:36:00,0.876,0.8762,0.87595,0.8762,133600000.0
2009-06-08 03:37:00,0.87615,0.87625,0.87605,0.8762,61200000.0
2009-06-08 03:38:00,0.87615,0.8762,0.87605,0.87605,201800000.0
2009-06-08 03:39:00,0.8761,0.8762,0.87595,0.87605,88200000.0
2009-06-08 03:40:00,0.8761,0.8761,0.87605,0.87605,28600000.0
2009-06-08 03:41:00,0.8761,0.8761,0.876,0.87605,78800000.0
2009-06-08 03:42:00,0.87605,0.8762,0.87605,0.87615,144200000.0
2009-06-08 03:43:00,0.87615,0.8763,0.87615,0.87625,52800000.0
2009-06-08 03:44:00,0.87625,0.87625,0.87605,0.87615,33200000.0
2009-06-08 03:45:00,0.8761,0.87615,0.87595,0.876,37800000.0
2009-06-08 03:46:00,0.87605,0.8761,0.8759,0.8761,84600000.0
2009-06-08 03:47:00,0.8761,0.87625,0.8759,0.87605,120000000.0
2009-06-08 03:48:00,0.87605,0.8761,0.8759,0.8761,191000000.0
2009-06-08 03:49:00,0.8761,0.87655,0.8761,0.8765,162800000.0
2009-06-08 03:50:00,0.8765,0.8766,0.87645,0.87655,63200000.0
2009-06-08 03:51:00,0.8766,0.87675,0.87655,0.8766,55600000.0
2009-06-08 03:52:00,0.87655,0.87655,0.8765,0.8765,15600000.0
2009-06-08 03:53:00,0.8765,0.8766,0.8765,0.8765,68800000.0
2009-06-08 03:54:00,0.8765,0.87655,0.8763,0.87635,157200000.0
2009-06-08 03:55:00,0.87635,0.87635,0.8761,0.8761,53000000.0
2009-06-08 03:56:00,0.87605,0.87605,0.87605,0.87605,7200000.0
2009-06-08 03:57:00,0.8761,0.8763,0.8761,0.8763,312600000.0
2009-06-08 03:58:00,0.8763,0.8764,0.87625,0.8764,256000000.0
2009-06-08 03:59:00,0.8764,0.8765,0.8764,0.8764,58200000.0
2009-06-08 04:00:00,0.87635,0.87635,0.87615,0.8762,47400000.0
2009-06-08 04:01:00,0.87615,0.8762,0.87615,0.87615,20400000.0
2009-06-08 04:02:00,0.8762,0.8763,0.87615,0.8763,160200000.0
2009-06-08 04:03:00,0.8763,0.8763,0.87625,0.8763,49800000.0
2009-06-08 04:04:00,0.8763,0.8763,0.87625,0.87625,73000000.0
2009-06-08 04:05:00,0.8763,0.87665,0.8763,0.8765,132600000.0
2009-06-08 04:06:00,0.8765,0.8766,0.87645,0.8765,68600000.0
2009-06-08 04:07:00,0.87645,0.87665,0.8764,0.8764,96600000.0
2009-06-08 04:08:00,0.87635,0.8764,0.87635,0.87635,76400000.0
2009-06-08 04:09:00,0.87635,0.8764,0.8763,0.87635,93000000.0
2009-06-08 04:10:00,0.87635,0.87635,0.8763,0.87635,31200000.0
2009-06-08 04:11:00,0.8764,0.87645,0.8764,0.87645,17000000.0
2009-06-08 04:12:00,0.87645,0.8765,0.87645,0.87645,25600000.0
2009-06-08 04:13:00,0.87645,0.87645,0.87635,0.87635,63600000.0
2009-06-08 04:14:00,0.87635,0.8766,0.8763,0.8766,46400000.0
2009-06-08 04:15:00,0.8765,0.8767,0.8764,0.87665,94000000.0
2009-06-08 04:16:00,0.8767,0.877,0.87655,0.87685,179000000.0
2009-06-08 04:17:00,0.87685,0.8772,0.87685,0.8772,190800000.0
2009-06-08 04:18:00,0.87715,0.8773,0.8769,0.87695,158000000.0
2009-06-08 04:19:00,0.87695,0.87705,0.87695,0.87695,95000000.0
2009-06-08 04:20:00,0.87705,0.87725,0.87695,0.87715,182200000.0
2009-06-08 04:21:00,0.87715,0.87715,0.8771,0.8771,23400000.0
2009-06-08 04:22:00,0.87715,0.8772,0.8771,0.8771,38000000.0
2009-06-08 04:23:00,0.8771,0.8772,0.8771,0.8772,59600000.0
2009-06-08 04:24:00,0.87715,0.8772,0.87715,0.8772,34800000.0
2009-06-08 04:25:00,0.8772,0.8772,0.8772,0.8772,18600000.0
2009-06-08 04:26:00,0.8772,0.8773,0.8772,0.8773,116600000.0
2009-06-08 04:27:00,0.87735,0.87735,0.8772,0.8773,202800000.0
2009-06-08 04:28:00,0.8773,0.87755,0.87725,0.8775,252000000.0
2009-06-08 04:29:00,0.87755,0.87765,0.8774,0.87755,145400000.0
2009-06-08 04:30:00,0.8775,0.87755,0.87745,0.87745,20000000.0
2009-06-08 04:31:00,0.87745,0.87745,0.8774,0.87745,26600000.0
2009-06-08 04:32:00,0.87745,0.8775,0.87735,0.8775,85800000.0
2009-06-08 04:33:00,0.87745,0.87745,0.8772,0.8773,129799999.0
2009-06-08 04:34:00,0.8773,0.8774,0.8773,0.8774,53000000.0
2009-06-08 04:35:00,0.87745,0.87745,0.87745,0.87745,9600000.0
2009-06-08 04:36:00,0.8774,0.8774,0.87725,0.8773,58800000.0
2009-06-08 04:37:00,0.8773,0.87735,0.8773,0.87735,38000000.0
2009-06-08 04:38:00,0.87735,0.87745,0.87735,0.87735,36400000.0
2009-06-08 04:39:00,0.87735,0.8774,0.8772,0.87735,140200000.0
2009-06-08 04:40:00,0.87735,0.8774,0.87725,0.8773,145200000.0
2009-06-08 04:41:00,0.8773,0.87735,0.8772,0.87725,114200000.0
2009-06-08 04:42:00,0.87725,0.8773,0.87725,0.87725,18600000.0
2009-06-08 04:43:00,0.8773,0.8773,0.87725,0.8773,55200000.0
2009-06-08 04:44:00,0.87725,0.87725,0.8771,0.8771,131800000.0
2009-06-08 04:45:00,0.8771,0.8771,0.8771,0.8771,13200000.0
2009-06-08 04:46:00,0.8771,0.8771,0.87705,0.8771,43000000.0
2009-06-08 04:47:00,0.8771,0.8771,0.877,0.87705,203200000.0
2009-06-08 04:48:00,0.877,0.8771,0.877,0.877,111800000.0
2009-06-08 04:49:00,0.877,0.877,0.877,0.877,52400000.0
2009-06-08 04:50:00,0.87695,0.877,0.8769,0.87695,76400000.0
2009-06-08 04:51:00,0.87695,0.87695,0.87695,0.87695,37000000.0
2009-06-08 04:52:00,0.87695,0.877,0.87685,0.87695,89000000.0
2009-06-08 04:53:00,0.87695,0.87705,0.8769,0.87705,74000000.0
2009-06-08 04:54:00,0.87705,0.87705,0.877,0.877,116400000.0
2009-06-08 04:55:00,0.877,0.87705,0.877,0.87705,98400000.0
2009-06-08 04:56:00,0.87715,0.87725,0.87715,0.8772,26600000.0
2009-06-08 04:57:00,0.8772,0.87725,0.87715,0.87725,10000000.0
2009-06-08 04:58:00,0.8772,0.8773,0.8772,0.8772,15200000.0
2009-06-08 04:59:00,0.8772,0.87725,0.8772,0.87725,3000000.0
2009-06-08 05:00:00,0.8774,0.8778,0.8774,0.8777,171200000.0
2009-06-08 05:01:00,0.87775,0.87775,0.8774,0.8774,108000000.0
2009-06-08 05:02:00,0.87735,0.87745,0.87735,0.87735,79400000.0
2009-06-08 05:03:00,0.8773,0.87735,0.8773,0.87735,13800000.0
2009-06-08 05:04:00,0.87735,0.87735,0.87725,0.87735,34000000.0
2009-06-08 05:05:00,0.8774,0.87745,0.87725,0.8773,61200000.0
2009-06-08 05:06:00,0.8773,0.8779,0.8773,0.8776,100000000.0
2009-06-08 05:07:00,0.8776,0.8777,0.8775,0.87765,55600000.0
2009-06-08 05:08:00,0.8776,0.87775,0.87755,0.87775,22800000.0
2009-06-08 05:09:00,0.87775,0.87785,0.8777,0.87785,43400000.0
2009-06-08 05:10:00,0.8778,0.8779,0.87765,0.87785,37000000.0
2009-06-08 05:11:00,0.8779,0.8779,0.8778,0.87785,39000000.0
2009-06-08 05:12:00,0.8778,0.87795,0.8776,0.87795,61400000.0
2009-06-08 05:13:00,0.87785,0.8779,0.8778,0.8778,35000000.0
2009-06-08 05:14:00,0.8778,0.8779,0.8778,0.87785,62400000.0
2009-06-08 05:15:00,0.87785,0.87795,0.87785,0.8779,18600000.0
2009-06-08 05:16:00,0.8778,0.8779,0.8778,0.87785,30200000.0
2009-06-08 05:17:00,0.87785,0.8779,0.8778,0.87785,27200000.0
2009-06-08 05:18:00,0.8779,0.8779,0.87775,0.87775,20000000.0
2009-06-08 05:19:00,0.87775,0.87775,0.87765,0.87765,76400000.0
2009-06-08 05:20:00,0.87765,0.8777,0.87765,0.87765,24000000.0
2009-06-08 05:21:00,0.87765,0.87775,0.87765,0.8777,15400000.0
2009-06-08 05:22:00,0.8777,0.87785,0.8777,0.87785,21600000.0
2009-06-08 05:23:00,0.8778,0.87785,0.87775,0.87775,60400000.0
2009-06-08 05:24:00,0.87775,0.87775,0.8775,0.8775,108800000.0
2009-06-08 05:25:00,0.8775,0.8776,0.8775,0.87755,26400000.0
2009-06-08 05:26:00,0.87755,0.8776,0.87755,0.87755,11000000.0
2009-06-08 05:27:00,0.8775,0.8775,0.8775,0.8775,6200000.0
2009-06-08 05:28:00,0.87745,0.8775,0.87745,0.8775,10800000.0
2009-06-08 05:29:00,0.8775,0.8775,0.8775,0.8775,3200000.0
2009-06-08 05:30:00,0.8775,0.8775,0.8775,0.8775,34600000.0
2009-06-08 05:31:00,0.8775,0.8777,0.87745,0.87755,97800000.0
2009-06-08 05:32:00,0.87755,0.87755,0.8775,0.8775,136800000.0
2009-06-08 05:33:00,0.8775,0.8775,0.8775,0.8775,23600000.0
2009-06-08 05:34:00,0.8775,0.8775,0.87745,0.87745,15800000.0
2009-06-08 05:35:00,0.87745,0.8775,0.8774,0.8774,91000000.0
2009-06-08 05:36:00,0.8774,0.8775,0.8774,0.8775,84400000.0
2009-06-08 05:37:00,0.87745,0.8776,0.87745,0.8775,26600000.0
2009-06-08 05:38:00,0.87745,0.8775,0.87745,0.8775,29000000.0
2009-06-08 05:39:00,0.87745,0.8775,0.8774,0.8774,72200000.0
2009-06-08 05:40:00,0.87745,0.8775,0.8774,0.8774,147400000.0
2009-06-08 05:41:00,0.8774,0.8774,0.87725,0.87725,57600000.0
2009-06-08 05:42:00,0.87725,0.87735,0.8772,0.8773,161200000.0
2009-06-08 05:43:00,0.87735,0.8774,0.8773,0.87735,117600000.0
2009-06-08 05:44:00,0.87735,0.8774,0.87735,0.87735,12200000.0
2009-06-08 05:45:00,0.8774,0.8774,0.8773,0.87735,58400000.0
2009-06-08 05:46:00,0.8773,0.8775,0.8773,0.87745,84000000.0
2009-06-08 05:47:00,0.8775,0.87755,0.87745,0.87755,9600000.0
2009-06-08 05:48:00,0.87765,0.87765,0.8775,0.87755,51000000.0
2009-06-08 05:49:00,0.87755,0.87755,0.8775,0.8775,92600000.0
2009-06-08 05:50:00,0.8775,0.87755,0.8775,0.8775,14000000.0
2009-06-08 05:51:00,0.8775,0.8775,0.8775,0.8775,7600000.0
2009-06-08 05:52:00,0.8775,0.87755,0.8775,0.87755,12400000.0
2009-06-08 05:53:00,0.8775,0.87755,0.87745,0.8775,30600000.0
2009-06-08 05:54:00,0.8775,0.87755,0.87745,0.8775,59800000.0
2009-06-08 05:55:00,0.8775,0.87765,0.87745,0.87765,102200000.0
2009-06-08 05:56:00,0.8777,0.8777,0.87755,0.87755,53400000.0
2009-06-08 05:57:00,0.8776,0.87765,0.8774,0.8774,56200000.0
2009-06-08 05:58:00,0.8774,0.8775,0.8774,0.87745,47800000.0
2009-06-08 05:59:00,0.87745,0.87745,0.8774,0.8774,58400000.0
2009-06-08 06:00:00,0.8774,0.8775,0.8774,0.8775,40600000.0
2009-06-08 06:01:00,0.87755,0.87755,0.87755,0.87755,12600000.0
2009-06-08 06:02:00,0.87755,0.87755,0.8775,0.8775,11600000.0
2009-06-08 06:03:00,0.87755,0.87755,0.8775,0.87755,81400000.0
2009-06-08 06:04:00,0.8776,0.8776,0.8774,0.8774,66400000.0
2009-06-08 06:05:00,0.87745,0.8775,0.8774,0.8775,95200000.0
2009-06-08 06:06:00,0.8775,0.8775,0.8774,0.8775,47200000.0
2009-06-08 06:07:00,0.8775,0.8775,0.8774,0.8774,113000000.0
2009-06-08 06:08:00,0.8774,0.8775,0.8774,0.8774,57200000.0
2009-06-08 06:09:00,0.8774,0.8774,0.8774,0.8774,11400000.0
2009-06-08 06:10:00,0.8774,0.8774,0.8774,0.8774,3800000.0
2009-06-08 06:11:00,0.8774,0.87745,0.8774,0.8774,24000000.0
2009-06-08 06:12:00,0.8774,0.8774,0.8774,0.8774,15600000.0
2009-06-08 06:13:00,0.8774,0.8774,0.8774,0.8774,3800000.0
2009-06-08 06:14:00,0.8774,0.8774,0.8774,0.8774,7600000.0
2009-06-08 06:15:00,0.8774,0.8775,0.8774,0.87745,91600000.0
2009-06-08 06:16:00,0.8775,0.8775,0.87745,0.8775,13200000.0
2009-06-08 06:17:00,0.87755,0.87755,0.8775,0.87755,91400000.0
2009-06-08 06:18:00,0.87755,0.87765,0.87755,0.8776,14600000.0
2009-06-08 06:19:00,0.87755,0.8776,0.87755,0.8776,15000000.0
2009-06-08 06:20:00,0.8776,0.8776,0.87755,0.87755,4000000.0
2009-06-08 06:21:00,0.87755,0.87755,0.87755,0.87755,1000000.0
2009-06-08 06:22:00,0.87755,0.87755,0.8775,0.8775,2000000.0
2009-06-08 06:23:00,0.87755,0.87755,0.8775,0.8775,5800000.0
2009-06-08 06:24:00,0.8775,0.8775,0.87745,0.8775,16400000.0
2009-06-08 06:25:00,0.87745,0.8776,0.87745,0.8776,51400000.0
2009-06-08 06:26:00,0.8776,0.87765,0.87755,0.8776,67200000.0
2009-06-08 06:27:00,0.87765,0.87765,0.87745,0.87745,146000000.0
2009-06-08 06:28:00,0.8775,0.87755,0.87745,0.87755,50800000.0
2009-06-08 06:29:00,0.87755,0.87755,0.8775,0.8775,32800000.0
2009-06-08 06:30:00,0.8775,0.87755,0.8775,0.87755,8600000.0
2009-06-08 06:31:00,0.8774,0.8774,0.87735,0.8774,37800000.0
2009-06-08 06:32:00,0.8774,0.8776,0.8774,0.87745,67600000.0
2009-06-08 06:33:00,0.87745,0.87755,0.87745,0.8775,103200000.0
2009-06-08 06:34:00,0.87755,0.8776,0.87755,0.87755,41600000.0
2009-06-08 06:35:00,0.87755,0.87775,0.8775,0.8777,149800000.0
2009-06-08 06:36:00,0.8777,0.87795,0.87765,0.87785,119600000.0
2009-06-08 06:37:00,0.87785,0.87785,0.87775,0.8778,79600000.0
2009-06-08 06:38:00,0.8778,0.87795,0.8778,0.87785,75400000.0
2009-06-08 06:39:00,0.87785,0.8781,0.87775,0.87775,93400000.0
2009-06-08 06:40:00,0.8778,0.878,0.8777,0.87795,96000000.0
2009-06-08 06:41:00,0.87795,0.87825,0.87795,0.87815,134400000.0
2009-06-08 06:42:00,0.87815,0.8782,0.8781,0.87815,24600000.0
2009-06-08 06:43:00,0.87815,0.8782,0.8781,0.8781,71400000.0
2009-06-08 06:44:00,0.8781,0.87825,0.8781,0.87825,65600000.0
2009-06-08 06:45:00,0.8783,0.8783,0.87815,0.8782,27600000.0
2009-06-08 06:46:00,0.8782,0.8782,0.8782,0.8782,4800000.0
2009-06-08 06:47:00,0.8782,0.8782,0.878,0.87805,150000000.0
2009-06-08 06:48:00,0.878,0.87805,0.87795,0.87805,165499999.0
2009-06-08 06:49:00,0.8781,0.87815,0.87805,0.87805,15200000.0
2009-06-08 06:50:00,0.8781,0.8781,0.87805,0.8781,17600000.0
2009-06-08 06:51:00,0.8781,0.8782,0.8781,0.87815,34800000.0
2009-06-08 06:52:00,0.8781,0.87815,0.87805,0.8781,48200000.0
2009-06-08 06:53:00,0.8781,0.8781,0.878,0.87805,27800000.0
2009-06-08 06:54:00,0.87805,0.87815,0.878,0.87805,29500000.0
2009-06-08 06:55:00,0.878,0.87805,0.878,0.87805,41000000.0
2009-06-08 06:56:00,0.87805,0.87805,0.87805,0.87805,24600000.0
2009-06-08 06:57:00,0.87805,0.87805,0.87795,0.87795,54600000.0
2009-06-08 06:58:00,0.87795,0.87795,0.87785,0.8779,79000000.0
2009-06-08 06:59:00,0.8778,0.8779,0.87775,0.87775,86200000.0
2009-06-08 07:00:00,0.87775,0.8778,0.8777,0.8778,49400000.0
2009-06-08 07:01:00,0.8778,0.87795,0.8777,0.8777,206600000.0
2009-06-08 07:02:00,0.8777,0.8777,0.8776,0.87765,98200000.0
2009-06-08 07:03:00,0.87745,0.87755,0.8773,0.8775,90000000.0
2009-06-08 07:04:00,0.87745,0.8775,0.8771,0.8772,316200000.0
2009-06-08 07:05:00,0.8772,0.87725,0.87715,0.8772,49600000.0
2009-06-08 07:06:00,0.87725,0.87725,0.87715,0.87715,36400000.0
2009-06-08 07:07:00,0.8772,0.87735,0.8772,0.8773,32200000.0
2009-06-08 07:08:00,0.87735,0.8774,0.87715,0.87715,149000000.0
2009-06-08 07:09:00,0.87715,0.87715,0.8771,0.8771,24200000.0
2009-06-08 07:10:00,0.8771,0.87715,0.877,0.8771,67400000.0
2009-06-08 07:11:00,0.8771,0.87715,0.87705,0.87705,44200000.0
2009-06-08 07:12:00,0.8771,0.8772,0.87705,0.8772,23400000.0
2009-06-08 07:13:00,0.8772,0.8772,0.87695,0.87705,148200000.0
2009-06-08 07:14:00,0.87705,0.87705,0.877,0.87705,108000000.0
2009-06-08 07:15:00,0.87705,0.87715,0.87705,0.87715,33600000.0
2009-06-08 07:16:00,0.8771,0.8772,0.87705,0.8772,61400000.0
2009-06-08 07:17:00,0.87715,0.8772,0.8771,0.8772,106200000.0
2009-06-08 07:18:00,0.8771,0.87715,0.87705,0.87705,44400000.0
2009-06-08 07:19:00,0.87705,0.8771,0.87705,0.87705,30400000.0
2009-06-08 07:20:00,0.87705,0.8771,0.877,0.87705,112000000.0
2009-06-08 07:21:00,0.8771,0.87735,0.8771,0.87725,380400000.0
2009-06-08 07:22:00,0.8772,0.87725,0.8772,0.87725,102200001.0
2009-06-08 07:23:00,0.87725,0.8773,0.877,0.87715,547800000.0
2009-06-08 07:24:00,0.87715,0.8772,0.8768,0.87685,647200001.0
2009-06-08 07:25:00,0.87685,0.87705,0.8768,0.877,284300000.0
2009-06-08 07:26:00,0.877,0.87715,0.87695,0.877,138900000.0
2009-06-08 07:27:00,0.877,0.877,0.8768,0.877,130200000.0
2009-06-08 07:28:00,0.877,0.87715,0.877,0.87705,115799999.0
2009-06-08 07:29:00,0.87705,0.8772,0.87705,0.8771,241800000.0
2009-06-08 07:30:00,0.8771,0.87715,0.8771,0.8771,40400000.0
2009-06-08 07:31:00,0.8771,0.8772,0.8771,0.8772,73200000.0
2009-06-08 07:32:00,0.8772,0.8773,0.87695,0.87695,166800000.0
2009-06-08 07:33:00,0.87695,0.87725,0.87695,0.87705,110200000.0
2009-06-08 07:34:00,0.87705,0.8771,0.87695,0.87705,149000000.0
2009-06-08 07:35:00,0.87705,0.87705,0.87695,0.877,42400000.0
2009-06-08 07:36:00,0.87695,0.8771,0.8769,0.8771,70400000.0
2009-06-08 07:37:00,0.8771,0.87715,0.8769,0.877,109200000.0
2009-06-08 07:38:00,0.877,0.8771,0.877,0.8771,40000000.0
2009-06-08 07:39:00,0.8771,0.87715,0.87695,0.87695,135600000.0
2009-06-08 07:40:00,0.87695,0.87705,0.87685,0.87705,137400000.0
2009-06-08 07:41:00,0.87705,0.87705,0.877,0.877,49600000.0
2009-06-08 07:42:00,0.877,0.8771,0.8769,0.87705,157600000.0
2009-06-08 07:43:00,0.87705,0.8771,0.87695,0.87705,156200000.0
2009-06-08 07:44:00,0.87705,0.87715,0.8769,0.8769,190400000.0
2009-06-08 07:45:00,0.87685,0.87685,0.87675,0.8768,142000000.0
2009-06-08 07:46:00,0.87685,0.87705,0.8768,0.8768,80800000.0
2009-06-08 07:47:00,0.8768,0.8769,0.87675,0.8769,178000000.0
2009-06-08 07:48:00,0.87685,0.8772,0.8768,0.87715,175200000.0
2009-06-08 07:49:00,0.87715,0.87715,0.87685,0.87705,83400000.0
2009-06-08 07:50:00,0.87705,0.8771,0.87705,0.8771,26400000.0
2009-06-08 07:51:00,0.8771,0.87715,0.87695,0.87695,73200000.0
2009-06-08 07:52:00,0.87695,0.87715,0.87685,0.87705,305400000.0
2009-06-08 07:53:00,0.87705,0.8771,0.87685,0.87685,160800000.0
2009-06-08 07:54:00,0.87685,0.87685,0.87675,0.87685,107000000.0
2009-06-08 07:55:00,0.87685,0.8771,0.8768,0.8769,235400001.0
2009-06-08 07:56:00,0.87695,0.8771,0.87695,0.87705,202400000.0
2009-06-08 07:57:00,0.8771,0.87715,0.877,0.8771,132000000.0
2009-06-08 07:58:00,0.8771,0.87725,0.8769,0.877,163500000.0
2009-06-08 07:59:00,0.877,0.8771,0.87685,0.877,209800000.0
2009-06-08 08:00:00,0.8771,0.87775,0.877,0.87775,185200000.0
2009-06-08 08:01:00,0.8778,0.87805,0.87765,0.8779,250700000.0
2009-06-08 08:02:00,0.87795,0.87865,0.8779,0.8786,183500000.0
2009-06-08 08:03:00,0.8786,0.8789,0.87845,0.8787,188400000.0
2009-06-08 08:04:00,0.8787,0.8787,0.87795,0.87795,310600000.0
2009-06-08 08:05:00,0.87795,0.87835,0.8777,0.8781,459000000.0
2009-06-08 08:06:00,0.8781,0.87815,0.878,0.8781,305400000.0
2009-06-08 08:07:00,0.8781,0.8783,0.87795,0.8781,365200000.0
2009-06-08 08:08:00,0.8781,0.87825,0.878,0.878,148400000.0
2009-06-08 08:09:00,0.878,0.87865,0.878,0.87855,345800000.0
2009-06-08 08:10:00,0.87855,0.87885,0.8785,0.8788,312600000.0
2009-06-08 08:11:00,0.87875,0.8789,0.87865,0.8787,213400000.0
2009-06-08 08:12:00,0.8787,0.87895,0.87865,0.87865,414399993.0
2009-06-08 08:13:00,0.8787,0.87875,0.8785,0.8787,86600000.0
2009-06-08 08:14:00,0.87865,0.87865,0.87815,0.87815,455100000.0
2009-06-08 08:15:00,0.8781,0.8787,0.87805,0.87855,202000000.0
2009-06-08 08:16:00,0.87835,0.8784,0.87805,0.8783,333600000.0
2009-06-08 08:17:00,0.8783,0.87845,0.8779,0.878,343000000.0
2009-06-08 08:18:00,0.878,0.8781,0.87795,0.87795,158000000.0
2009-06-08 08:19:00,0.87795,0.8783,0.87795,0.8782,168400000.0
2009-06-08 08:20:00,0.87825,0.8783,0.8782,0.87825,124600000.0
2009-06-08 08:21:00,0.8783,0.87835,0.87815,0.8782,251600000.0
2009-06-08 08:22:00,0.8782,0.8786,0.8782,0.8786,876199999.0
2009-06-08 08:23:00,0.8786,0.87865,0.8782,0.8786,526000001.0
2009-06-08 08:24:00,0.87865,0.8788,0.87855,0.87855,226400000.0
2009-06-08 08:25:00,0.87855,0.8787,0.8783,0.87845,348200000.0
2009-06-08 08:26:00,0.87845,0.8787,0.87845,0.8787,335400000.0
2009-06-08 08:27:00,0.8787,0.8787,0.8785,0.8785,225900000.0
2009-06-08 08:28:00,0.87855,0.87855,0.87835,0.87845,148000000.0
2009-06-08 08:29:00,0.87845,0.87855,0.8784,0.87845,79400000.0
2009-06-08 08:30:00,0.87845,0.87855,0.8784,0.8785,79200000.0
2009-06-08 08:31:00,0.87855,0.87865,0.8785,0.87855,142400000.0
2009-06-08 08:32:00,0.87855,0.8786,0.87845,0.8785,222800000.0
2009-06-08 08:33:00,0.8785,0.8787,0.8785,0.87865,426400000.0
2009-06-08 08:34:00,0.8786,0.87875,0.8784,0.87845,458800000.0
2009-06-08 08:35:00,0.87845,0.87855,0.87845,0.87855,139000000.0
2009-06-08 08:36:00,0.87855,0.87855,0.87795,0.878,174800000.0
2009-06-08 08:37:00,0.878,0.87825,0.878,0.87815,628200000.0
2009-06-08 08:38:00,0.8782,0.87825,0.87815,0.8782,296600000.0
2009-06-08 08:39:00,0.8782,0.8785,0.87815,0.87815,329600000.0
2009-06-08 08:40:00,0.87815,0.87825,0.87815,0.8782,197600000.0
2009-06-08 08:41:00,0.8782,0.8783,0.87805,0.8781,425400000.0
2009-06-08 08:42:00,0.8781,0.8784,0.8781,0.8783,188200000.0
2009-06-08 08:43:00,0.87835,0.87845,0.8783,0.87835,254600000.0
2009-06-08 08:44:00,0.87835,0.87855,0.87835,0.87855,541400002.0
2009-06-08 08:45:00,0.87855,0.87855,0.8783,0.8783,399400000.0
2009-06-08 08:46:00,0.87835,0.8786,0.8783,0.87855,402400000.0
2009-06-08 08:47:00,0.8786,0.8787,0.8785,0.8786,523799997.0
2009-06-08 08:48:00,0.87855,0.87865,0.87855,0.87855,183200000.0
2009-06-08 08:49:00,0.8786,0.8787,0.8784,0.8787,480599997.0
2009-06-08 08:50:00,0.8787,0.8787,0.8785,0.8785,130200000.0
2009-06-08 08:51:00,0.87845,0.87895,0.87835,0.8789,359400000.0
2009-06-08 08:52:00,0.8789,0.87955,0.8789,0.8794,466500001.0
2009-06-08 08:53:00,0.8793,0.87945,0.8789,0.8789,583500000.0
2009-06-08 08:54:00,0.87895,0.879,0.87865,0.8788,521100000.0
2009-06-08 08:55:00,0.87875,0.8788,0.8785,0.8785,574200000.0
2009-06-08 08:56:00,0.8785,0.87855,0.8783,0.8783,531000000.0
2009-06-08 08:57:00,0.8783,0.87845,0.8783,0.8784,305400000.0
2009-06-08 08:58:00,0.8784,0.8787,0.8784,0.8787,470400000.0
2009-06-08 08:59:00,0.87875,0.87875,0.8785,0.87855,500600000.0
2009-06-08 09:00:00,0.87855,0.87855,0.87795,0.8783,598000000.0
2009-06-08 09:01:00,0.8783,0.8784,0.87825,0.8783,265800000.0
2009-06-08 09:02:00,0.8783,0.87865,0.8783,0.87865,367400000.0
2009-06-08 09:03:00,0.8786,0.8787,0.8785,0.87855,233400003.0
2009-06-08 09:04:00,0.87855,0.8786,0.8784,0.87845,406800001.0
2009-06-08 09:05:00,0.8784,0.8784,0.8783,0.87835,175000000.0
2009-06-08 09:06:00,0.87835,0.8787,0.8783,0.8787,311800000.0
2009-06-08 09:07:00,0.8786,0.8787,0.8785,0.8787,429600000.0
2009-06-08 09:08:00,0.87865,0.8787,0.87855,0.8786,375000001.0
2009-06-08 09:09:00,0.8786,0.87885,0.8786,0.8786,841200000.0
2009-06-08 09:10:00,0.8786,0.87865,0.8785,0.87855,580000001.0
2009-06-08 09:11:00,0.8786,0.87865,0.8785,0.8786,693399995.0
2009-06-08 09:12:00,0.8786,0.8788,0.8782,0.87825,442800000.0
2009-06-08 09:13:00,0.87825,0.87825,0.87795,0.878,490600000.0
2009-06-08 09:14:00,0.87795,0.8782,0.8779,0.8781,653200001.0
2009-06-08 09:15:00,0.8781,0.87815,0.8779,0.8779,708400002.0
2009-06-08 09:16:00,0.8779,0.8781,0.87765,0.8779,568600001.0
2009-06-08 09:17:00,0.8779,0.87795,0.87785,0.87785,359800001.0
2009-06-08 09:18:00,0.87785,0.8779,0.87785,0.8779,184200000.0
2009-06-08 09:19:00,0.87795,0.87805,0.8776,0.8777,428600001.0
2009-06-08 09:20:00,0.8777,0.87775,0.8774,0.8774,620800000.0
2009-06-08 09:21:00,0.8774,0.8778,0.87735,0.8777,441000000.0
2009-06-08 09:22:00,0.8777,0.8777,0.8775,0.8775,518700000.0
2009-06-08 09:23:00,0.8775,0.8775,0.87745,0.87745,486600001.0
2009-06-08 09:24:00,0.8774,0.8775,0.8773,0.8773,368199999.0
2009-06-08 09:25:00,0.8773,0.87735,0.8771,0.87715,345399999.0
2009-06-08 09:26:00,0.87715,0.8775,0.8771,0.8775,206000000.0
2009-06-08 09:27:00,0.87745,0.87765,0.87735,0.8775,521000000.0
2009-06-08 09:28:00,0.8774,0.8779,0.87735,0.87785,556399999.0
2009-06-08 09:29:00,0.87785,0.87825,0.8778,0.8782,497600000.0
2009-06-08 09:30:00,0.8782,0.87855,0.87805,0.8781,855800001.0
2009-06-08 09:31:00,0.87805,0.8781,0.87785,0.87785,466800000.0
2009-06-08 09:32:00,0.87785,0.8781,0.8778,0.878,418400000.0
2009-06-08 09:33:00,0.87805,0.87815,0.87785,0.878,336800000.0
2009-06-08 09:34:00,0.8782,0.8783,0.87795,0.878,444100001.0
2009-06-08 09:35:00,0.878,0.87805,0.8779,0.8779,456800000.0
2009-06-08 09:36:00,0.8779,0.87815,0.87785,0.8781,570800000.0
2009-06-08 09:37:00,0.8781,0.8781,0.8779,0.878,466400000.0
2009-06-08 09:38:00,0.878,0.8781,0.87755,0.87755,569400000.0
2009-06-08 09:39:00,0.87755,0.8783,0.87755,0.8783,410000000.0
2009-06-08 09:40:00,0.8783,0.87845,0.87815,0.87815,416800001.0
2009-06-08 09:41:00,0.87815,0.8787,0.8779,0.8784,588200000.0
2009-06-08 09:42:00,0.8784,0.87845,0.8779,0.87795,286800000.0
2009-06-08 09:43:00,0.87795,0.87795,0.87765,0.8778,363800000.0
2009-06-08 09:44:00,0.8778,0.87795,0.87765,0.87765,457200000.0
2009-06-08 09:45:00,0.87765,0.878,0.87755,0.8778,538300000.0
2009-06-08 09:46:00,0.8778,0.87795,0.87745,0.8775,691800003.0
2009-06-08 09:47:00,0.8775,0.8779,0.8775,0.8778,439800001.0
2009-06-08 09:48:00,0.8778,0.8779,0.8777,0.8778,430599999.0
2009-06-08 09:49:00,0.8778,0.8778,0.87735,0.87745,489000001.0
2009-06-08 09:50:00,0.87755,0.8777,0.8774,0.8774,700200000.0
2009-06-08 09:51:00,0.8774,0.8775,0.8772,0.87725,788600000.0
2009-06-08 09:52:00,0.87725,0.87735,0.87715,0.87725,746399998.0
2009-06-08 09:53:00,0.87725,0.87765,0.87725,0.8775,540800000.0
2009-06-08 09:54:00,0.8775,0.8775,0.8773,0.8774,684200000.0
2009-06-08 09:55:00,0.8774,0.87755,0.8773,0.87745,623199999.0
2009-06-08 09:56:00,0.8776,0.8777,0.87725,0.87725,737599999.0
2009-06-08 09:57:00,0.87725,0.8774,0.87705,0.87705,510800000.0
2009-06-08 09:58:00,0.87705,0.87725,0.877,0.8772,450999999.0
2009-06-08 09:59:00,0.87715,0.87725,0.8771,0.8772,336000000.0
2009-06-08 10:00:00,0.8772,0.8775,0.87705,0.8772,757200002.0
2009-06-08 10:01:00,0.87725,0.87735,0.87695,0.87695,535599999.0
2009-06-08 10:02:00,0.877,0.87705,0.8766,0.8766,521700000.0
2009-06-08 10:03:00,0.8766,0.87675,0.87645,0.87645,620600000.0
2009-06-08 10:04:00,0.87645,0.8765,0.8762,0.8763,636800000.0
2009-06-08 10:05:00,0.8763,0.8763,0.87575,0.87585,644899999.0
2009-06-08 10:06:00,0.87585,0.87595,0.8758,0.87585,809800000.0
2009-06-08 10:07:00,0.87585,0.87595,0.8755,0.8756,691900000.0
2009-06-08 10:08:00,0.8756,0.8758,0.87555,0.8756,587200001.0
2009-06-08 10:09:00,0.8756,0.8758,0.87555,0.87575,669600000.0
2009-06-08 10:10:00,0.87575,0.8759,0.87565,0.87575,649200001.0
2009-06-08 10:11:00,0.87575,0.8762,0.8757,0.87595,549400001.0
2009-06-08 10:12:00,0.87595,0.87595,0.87555,0.87555,612400000.0
2009-06-08 10:13:00,0.8756,0.87575,0.8755,0.87575,617799998.0
2009-06-08 10:14:00,0.8758,0.87595,0.8758,0.87595,693400002.0
2009-06-08 10:15:00,0.87595,0.8761,0.87555,0.8756,428300000.0
2009-06-08 10:16:00,0.8756,0.8756,0.8749,0.87505,799800000.0
2009-06-08 10:17:00,0.87505,0.8754,0.875,0.8754,426500000.0
2009-06-08 10:18:00,0.87545,0.87555,0.8753,0.87535,517200000.0
2009-06-08 10:19:00,0.87535,0.8754,0.8752,0.87525,240000000.0
2009-06-08 10:20:00,0.87525,0.87535,0.87505,0.8752,644400001.0
2009-06-08 10:21:00,0.87525,0.87525,0.8749,0.8749,643700002.0
2009-06-08 10:22:00,0.8749,0.87525,0.87485,0.87515,728400001.0
2009-06-08 10:23:00,0.87515,0.87515,0.87495,0.87515,416800000.0
2009-06-08 10:24:00,0.87515,0.8753,0.87505,0.8753,590600000.0
2009-06-08 10:25:00,0.87525,0.8753,0.8751,0.8752,669000001.0
2009-06-08 10:26:00,0.8752,0.87535,0.8749,0.87495,584099999.0
2009-06-08 10:27:00,0.87495,0.87515,0.87475,0.87485,800599996.0
2009-06-08 10:28:00,0.87485,0.875,0.87465,0.87495,326000000.0
2009-06-08 10:29:00,0.87495,0.87505,0.87485,0.8749,567800001.0
2009-06-08 10:30:00,0.8749,0.87525,0.8749,0.87525,516000000.0
2009-06-08 10:31:00,0.87525,0.87535,0.8751,0.8751,473400000.0
2009-06-08 10:32:00,0.87515,0.8752,0.87515,0.87515,303000000.0
2009-06-08 10:33:00,0.87515,0.8752,0.8751,0.8751,190600000.0
2009-06-08 10:34:00,0.87515,0.87525,0.8751,0.87515,332399999.0
2009-06-08 10:35:00,0.8751,0.8752,0.87505,0.87515,625600000.0
2009-06-08 10:36:00,0.87515,0.87525,0.87505,0.8751,709000002.0
2009-06-08 10:37:00,0.8751,0.8751,0.87485,0.8751,618099998.0
2009-06-08 10:38:00,0.8751,0.8757,0.87505,0.8755,972999996.0
2009-06-08 10:39:00,0.8755,0.8755,0.87535,0.8755,363800000.0
2009-06-08 10:40:00,0.8755,0.87585,0.87545,0.8756,1079400000.0
2009-06-08 10:41:00,0.87565,0.87575,0.87525,0.8753,814000003.0
2009-06-08 10:42:00,0.8752,0.8753,0.87465,0.8747,647400000.0
2009-06-08 10:43:00,0.8747,0.87475,0.8743,0.87445,765799998.0
2009-06-08 10:44:00,0.87455,0.8747,0.87435,0.87445,424500000.0
2009-06-08 10:45:00,0.8745,0.8746,0.8744,0.87455,544199998.0
2009-06-08 10:46:00,0.87455,0.87485,0.87455,0.8748,645199999.0
2009-06-08 10:47:00,0.87485,0.8749,0.87455,0.8746,924400000.0
2009-06-08 10:48:00,0.8746,0.87465,0.8745,0.87455,434999999.0
2009-06-08 10:49:00,0.8746,0.87465,0.87435,0.8745,350000000.0
2009-06-08 10:50:00,0.8745,0.8749,0.8745,0.8749,616000002.0
2009-06-08 10:51:00,0.8749,0.875,0.87465,0.8747,470000000.0
2009-06-08 10:52:00,0.8747,0.8749,0.8747,0.8749,247200000.0
2009-06-08 10:53:00,0.87495,0.875,0.87485,0.8749,157800001.0
2009-06-08 10:54:00,0.87495,0.87505,0.8749,0.87495,517400000.0
2009-06-08 10:55:00,0.8749,0.875,0.8748,0.8749,612400001.0
2009-06-08 10:56:00,0.8749,0.8752,0.87485,0.8752,805200001.0
2009-06-08 10:57:00,0.8752,0.8755,0.8752,0.8755,616000000.0
2009-06-08 10:58:00,0.8755,0.87565,0.87545,0.8755,775800000.0
2009-06-08 10:59:00,0.8755,0.876,0.8755,0.876,643400001.0
2009-06-08 11:00:00,0.87595,0.8762,0.87595,0.87615,642600000.0
2009-06-08 11:01:00,0.87615,0.8764,0.87605,0.8763,730199999.0
2009-06-08 11:02:00,0.87635,0.8765,0.8763,0.87635,520600000.0
2009-06-08 11:03:00,0.8764,0.8766,0.87635,0.87635,738799997.0
2009-06-08 11:04:00,0.87635,0.8764,0.876,0.876,693000003.0
2009-06-08 11:05:00,0.87605,0.8761,0.87595,0.87605,686400004.0
2009-06-08 11:06:00,0.87605,0.87615,0.87585,0.8759,640999999.0
2009-06-08 11:07:00,0.8759,0.8763,0.87585,0.8761,378500000.0
2009-06-08 11:08:00,0.8761,0.8762,0.87605,0.8761,445800000.0
2009-06-08 11:09:00,0.8761,0.87615,0.87585,0.87585,381300000.0
2009-06-08 11:10:00,0.87585,0.87595,0.8757,0.87575,223400000.0
2009-06-08 11:11:00,0.87575,0.87585,0.8757,0.8757,322000000.0
2009-06-08 11:12:00,0.87575,0.87585,0.8757,0.8757,404799999.0
2009-06-08 11:13:00,0.8757,0.876,0.87565,0.8759,904000000.0
2009-06-08 11:14:00,0.8759,0.8759,0.87565,0.87565,578200000.0
2009-06-08 11:15:00,0.87575,0.87575,0.8755,0.8756,373200000.0
2009-06-08 11:16:00,0.8756,0.87585,0.87555,0.87585,658000001.0
2009-06-08 11:17:00,0.87585,0.87595,0.87565,0.87575,677800001.0
2009-06-08 11:18:00,0.87575,0.8761,0.8757,0.87605,610199999.0
2009-06-08 11:19:00,0.87605,0.87605,0.87585,0.87605,653200000.0
2009-06-08 11:20:00,0.87605,0.87605,0.8757,0.8757,452999997.0
2009-06-08 11:21:00,0.8757,0.8758,0.87555,0.8756,532400000.0
2009-06-08 11:22:00,0.87565,0.8758,0.8756,0.87565,667400001.0
2009-06-08 11:23:00,0.87565,0.8757,0.8754,0.8755,891800001.0
2009-06-08 11:24:00,0.87555,0.87555,0.87535,0.87545,948999999.0
2009-06-08 11:25:00,0.87545,0.8757,0.8754,0.8755,975400002.0
2009-06-08 11:26:00,0.8755,0.8757,0.8755,0.87565,414000000.0
2009-06-08 11:27:00,0.8757,0.8758,0.87555,0.8756,1171399999.0
2009-06-08 11:28:00,0.8756,0.8756,0.8754,0.8755,1096000000.0
2009-06-08 11:29:00,0.8755,0.8755,0.8753,0.8754,736000003.0
2009-06-08 11:30:00,0.8754,0.8755,0.87525,0.87545,487200002.0
2009-06-08 11:31:00,0.87545,0.8755,0.8753,0.87545,384800000.0
2009-06-08 11:32:00,0.8754,0.8756,0.8751,0.8752,621000000.0
2009-06-08 11:33:00,0.8752,0.8752,0.8748,0.8749,636400000.0
2009-06-08 11:34:00,0.8749,0.8749,0.8746,0.87465,432900000.0
2009-06-08 11:35:00,0.87465,0.8748,0.8744,0.8744,462100000.0
2009-06-08 11:36:00,0.87445,0.8747,0.8743,0.8745,720200001.0
2009-06-08 11:37:00,0.87445,0.87465,0.8743,0.87445,841400001.0
2009-06-08 11:38:00,0.87445,0.8745,0.87405,0.87435,555200000.0
2009-06-08 11:39:00,0.87435,0.87435,0.87345,0.87345,303434510.0
2009-06-08 11:40:00,0.87345,0.87355,0.87325,0.87345,468800000.0
2009-06-08 11:41:00,0.87345,0.8736,0.87255,0.8728,468600000.0
2009-06-08 11:42:00,0.87295,0.87305,0.87255,0.87255,498000000.0
2009-06-08 11:43:00,0.87255,0.87335,0.87255,0.8733,480800000.0
2009-06-08 11:44:00,0.8733,0.8736,0.8732,0.87355,270000000.0
2009-06-08 11:45:00,0.87355,0.87385,0.87355,0.87375,198004000.0
2009-06-08 11:46:00,0.87375,0.87385,0.8735,0.87355,410603999.0
2009-06-08 11:47:00,0.87355,0.87355,0.87325,0.8733,486200000.0
2009-06-08 11:48:00,0.87325,0.87385,0.87325,0.8738,440400000.0
2009-06-08 11:49:00,0.8738,0.8741,0.87375,0.87375,504800000.0
2009-06-08 11:50:00,0.87375,0.87385,0.87375,0.8738,523400002.0
2009-06-08 11:51:00,0.8738,0.87385,0.87325,0.87335,431900001.0
2009-06-08 11:52:00,0.87335,0.8735,0.8732,0.87345,328400000.0
2009-06-08 11:53:00,0.87345,0.8735,0.8731,0.8731,276400000.0
2009-06-08 11:54:00,0.8731,0.8731,0.87275,0.8728,267400000.0
2009-06-08 11:55:00,0.8728,0.87305,0.8728,0.87295,302000002.0
2009-06-08 11:56:00,0.87295,0.8735,0.87295,0.8733,574900000.0
2009-06-08 11:57:00,0.8733,0.8733,0.8728,0.87315,262383820.0
2009-06-08 11:58:00,0.8732,0.87335,0.873,0.8733,617000000.0
2009-06-08 11:59:00,0.87335,0.8736,0.87265,0.87265,535452000.0
2009-06-08 12:00:00,0.87265,0.87315,0.87265,0.87305,589599998.0
2009-06-08 12:01:00,0.87305,0.87315,0.8729,0.87295,754800002.0
2009-06-08 12:02:00,0.87295,0.87315,0.87295,0.8731,465400000.0
2009-06-08 12:03:00,0.87315,0.87345,0.8731,0.87345,785300001.0
2009-06-08 12:04:00,0.87345,0.8737,0.87335,0.87355,443152003.0
2009-06-08 12:05:00,0.87355,0.87395,0.8735,0.87385,401800000.0
2009-06-08 12:06:00,0.8739,0.874,0.8737,0.8739,740199996.0
2009-06-08 12:07:00,0.8739,0.8739,0.87295,0.87295,587400000.0
2009-06-08 12:08:00,0.87295,0.87315,0.87285,0.8729,267700000.0
2009-06-08 12:09:00,0.87285,0.873,0.87275,0.87295,562000000.0
2009-06-08 12:10:00,0.87295,0.8731,0.8729,0.8731,257200000.0
2009-06-08 12:11:00,0.8731,0.8731,0.87265,0.8727,486400000.0
2009-06-08 12:12:00,0.8727,0.8727,0.8722,0.8724,479599999.0
2009-06-08 12:13:00,0.8724,0.8725,0.87235,0.87245,134200000.0
2009-06-08 12:14:00,0.87245,0.87245,0.87155,0.87165,512800000.0
2009-06-08 12:15:00,0.87165,0.87165,0.871,0.87105,548699999.0
2009-06-08 12:16:00,0.87105,0.87135,0.8708,0.87125,449500000.0
2009-06-08 12:17:00,0.87125,0.8716,0.87125,0.8716,460199999.0
2009-06-08 12:18:00,0.8716,0.8716,0.8713,0.8713,435800000.0
2009-06-08 12:19:00,0.8713,0.87145,0.8713,0.8714,283400000.0
2009-06-08 12:20:00,0.87145,0.87175,0.8714,0.8717,390000000.0
2009-06-08 12:21:00,0.8717,0.8717,0.87135,0.8717,311799999.0
2009-06-08 12:22:00,0.8717,0.8717,0.8716,0.8716,235800000.0
2009-06-08 12:23:00,0.8716,0.8718,0.8716,0.8717,166200000.0
2009-06-08 12:24:00,0.8717,0.8722,0.8717,0.87215,430200000.0
2009-06-08 12:25:00,0.87215,0.8722,0.87205,0.8722,594400002.0
2009-06-08 12:26:00,0.87215,0.8724,0.8721,0.87235,608000001.0
2009-06-08 12:27:00,0.87235,0.8726,0.8723,0.8726,455399999.0
2009-06-08 12:28:00,0.8726,0.8727,0.87245,0.8726,388400000.0
2009-06-08 12:29:00,0.8726,0.8729,0.8726,0.8728,309600000.0
2009-06-08 12:30:00,0.87285,0.8729,0.87255,0.87285,454200000.0
2009-06-08 12:31:00,0.8728,0.8729,0.87255,0.87265,331400000.0
2009-06-08 12:32:00,0.87255,0.8727,0.8725,0.87255,197200000.0
2009-06-08 12:33:00,0.87255,0.8726,0.8724,0.87245,168600000.0
2009-06-08 12:34:00,0.8724,0.8724,0.87215,0.87225,310400000.0
2009-06-08 12:35:00,0.87225,0.8724,0.87215,0.8722,421600001.0
2009-06-08 12:36:00,0.8722,0.87235,0.87215,0.87225,316000000.0
2009-06-08 12:37:00,0.87225,0.8725,0.8722,0.8723,247800000.0
2009-06-08 12:38:00,0.87245,0.87285,0.87235,0.87275,513000000.0
2009-06-08 12:39:00,0.87275,0.8729,0.8726,0.8729,276200000.0
2009-06-08 12:40:00,0.87285,0.8731,0.8728,0.87295,406900000.0
2009-06-08 12:41:00,0.8729,0.87295,0.87285,0.87285,234000000.0
2009-06-08 12:42:00,0.87285,0.8729,0.87265,0.8727,182600000.0
2009-06-08 12:43:00,0.8727,0.8733,0.8727,0.8733,316900000.0
2009-06-08 12:44:00,0.8732,0.8732,0.8731,0.8731,385200000.0
2009-06-08 12:45:00,0.873,0.873,0.8728,0.8729,303000001.0
2009-06-08 12:46:00,0.8729,0.873,0.8729,0.873,32600000.0
2009-06-08 12:47:00,0.873,0.873,0.8728,0.8729,153800000.0
2009-06-08 12:48:00,0.8729,0.8729,0.87285,0.8729,89400000.0
2009-06-08 12:49:00,0.8729,0.873,0.87285,0.8729,278400000.0
2009-06-08 12:50:00,0.8729,0.87295,0.8727,0.87295,197400000.0
2009-06-08 12:51:00,0.87295,0.87305,0.87285,0.8729,210799999.0
2009-06-08 12:52:00,0.87285,0.87295,0.8728,0.87285,105400000.0
2009-06-08 12:53:00,0.87285,0.8729,0.87255,0.8726,106200000.0
2009-06-08 12:54:00,0.87265,0.8727,0.8724,0.8724,220600000.0
2009-06-08 12:55:00,0.8724,0.8726,0.8723,0.8723,479700002.0
2009-06-08 12:56:00,0.87225,0.8723,0.8722,0.87225,237200000.0
2009-06-08 12:57:00,0.87235,0.8724,0.87225,0.87225,710799999.0
2009-06-08 12:58:00,0.8723,0.87235,0.8721,0.87215,242800000.0
2009-06-08 12:59:00,0.8722,0.8723,0.87215,0.8723,492999996.0
2009-06-08 13:00:00,0.87225,0.87255,0.87225,0.8724,339400000.0
2009-06-08 13:01:00,0.8724,0.8724,0.8721,0.8721,143800000.0
2009-06-08 13:02:00,0.8721,0.8723,0.87195,0.8723,243200000.0
2009-06-08 13:03:00,0.87225,0.87235,0.87215,0.87215,212600000.0
2009-06-08 13:04:00,0.87215,0.87245,0.87215,0.87235,257200000.0
2009-06-08 13:05:00,0.8724,0.8725,0.8723,0.8723,438400000.0
2009-06-08 13:06:00,0.8724,0.8726,0.8723,0.8726,360599999.0
2009-06-08 13:07:00,0.87255,0.87255,0.8723,0.87235,318600000.0
2009-06-08 13:08:00,0.8723,0.87235,0.8722,0.87225,352000000.0
2009-06-08 13:09:00,0.87225,0.8724,0.8722,0.87225,188800000.0
2009-06-08 13:10:00,0.87225,0.8723,0.8722,0.8722,115000000.0
2009-06-08 13:11:00,0.8722,0.8722,0.872,0.8721,207800000.0
2009-06-08 13:12:00,0.87215,0.8722,0.872,0.87205,181400001.0
2009-06-08 13:13:00,0.872,0.87205,0.8719,0.872,431200000.0
2009-06-08 13:14:00,0.87205,0.87205,0.8717,0.8717,359200000.0
2009-06-08 13:15:00,0.8717,0.87205,0.8717,0.87185,340600000.0
2009-06-08 13:16:00,0.87185,0.87205,0.87185,0.872,130400000.0
2009-06-08 13:17:00,0.872,0.872,0.8712,0.87125,598500001.0
2009-06-08 13:18:00,0.87125,0.87135,0.87105,0.8711,377800000.0
2009-06-08 13:19:00,0.8711,0.87115,0.87075,0.87075,544399999.0
2009-06-08 13:20:00,0.8708,0.8708,0.87035,0.87055,482400000.0
2009-06-08 13:21:00,0.87055,0.87065,0.87025,0.87035,472800000.0
2009-06-08 13:22:00,0.87035,0.8706,0.8703,0.8705,569600002.0
2009-06-08 13:23:00,0.8705,0.87075,0.8703,0.8707,394200000.0
2009-06-08 13:24:00,0.8707,0.87085,0.8707,0.8707,368199999.0
2009-06-08 13:25:00,0.87075,0.87075,0.87,0.87,426999999.0
2009-06-08 13:26:00,0.87005,0.87035,0.87005,0.8703,463000000.0
2009-06-08 13:27:00,0.87025,0.87065,0.87005,0.87055,511800000.0
2009-06-08 13:28:00,0.8705,0.8705,0.8701,0.87015,841199999.0
2009-06-08 13:29:00,0.87015,0.8706,0.87015,0.87055,781000001.0
2009-06-08 13:30:00,0.87055,0.87075,0.8705,0.87075,421199999.0
2009-06-08 13:31:00,0.87075,0.87085,0.8705,0.8705,256200000.0
2009-06-08 13:32:00,0.8705,0.8707,0.8705,0.8707,454000000.0
2009-06-08 13:33:00,0.8707,0.8707,0.87045,0.8705,323200001.0
2009-06-08 13:34:00,0.8705,0.8705,0.87025,0.8705,493600000.0
2009-06-08 13:35:00,0.87055,0.8707,0.87055,0.87065,326200000.0
2009-06-08 13:36:00,0.87065,0.8707,0.87035,0.8704,419800000.0
2009-06-08 13:37:00,0.87035,0.87045,0.87025,0.8703,258600000.0
2009-06-08 13:38:00,0.8703,0.87045,0.8702,0.8704,329800000.0
2009-06-08 13:39:00,0.8704,0.8705,0.87035,0.8705,184600000.0
2009-06-08 13:40:00,0.87055,0.87055,0.8704,0.8704,558599990.0
2009-06-08 13:41:00,0.8704,0.8708,0.87035,0.8706,609000001.0
2009-06-08 13:42:00,0.87065,0.8707,0.8704,0.87065,317400000.0
2009-06-08 13:43:00,0.8707,0.87085,0.87065,0.8708,245200001.0
2009-06-08 13:44:00,0.8708,0.8708,0.8705,0.87065,122100000.0
2009-06-08 13:45:00,0.87065,0.8709,0.8704,0.8709,480600000.0
2009-06-08 13:46:00,0.8709,0.8709,0.8706,0.8706,492400000.0
2009-06-08 13:47:00,0.87065,0.8708,0.8706,0.8707,406400000.0
2009-06-08 13:48:00,0.8707,0.87075,0.8705,0.8705,470800003.0
2009-06-08 13:49:00,0.8705,0.87055,0.87025,0.8704,290000000.0
2009-06-08 13:50:00,0.8704,0.87085,0.87035,0.87055,332400000.0
2009-06-08 13:51:00,0.87055,0.8706,0.87055,0.8706,335200000.0
2009-06-08 13:52:00,0.8706,0.87075,0.87055,0.8707,174800001.0
2009-06-08 13:53:00,0.8707,0.87075,0.8705,0.87055,231800000.0
2009-06-08 13:54:00,0.87055,0.8708,0.87055,0.87075,254400000.0
2009-06-08 13:55:00,0.8708,0.871,0.87075,0.8709,368799997.0
2009-06-08 13:56:00,0.8709,0.8709,0.8707,0.87075,469400002.0
2009-06-08 13:57:00,0.87075,0.8708,0.8707,0.87075,189400001.0
2009-06-08 13:58:00,0.8707,0.87075,0.8707,0.87075,531200003.0
2009-06-08 13:59:00,0.8707,0.8708,0.8707,0.8707,430800000.0
2009-06-08 14:00:00,0.87075,0.8708,0.87065,0.8707,349000000.0
2009-06-08 14:01:00,0.8707,0.87095,0.87065,0.8708,598800000.0
2009-06-08 14:02:00,0.8708,0.8708,0.87015,0.87065,666600001.0
2009-06-08 14:03:00,0.8707,0.8708,0.87065,0.8707,459400001.0
2009-06-08 14:04:00,0.8707,0.8708,0.87065,0.87065,473799999.0
2009-06-08 14:05:00,0.87065,0.87075,0.8706,0.87065,447200001.0
2009-06-08 14:06:00,0.87065,0.87065,0.87035,0.87045,309200000.0
2009-06-08 14:07:00,0.87045,0.87045,0.87015,0.8702,215000000.0
2009-06-08 14:08:00,0.87015,0.8702,0.87,0.8702,180200000.0
2009-06-08 14:09:00,0.8702,0.87025,0.8701,0.8702,183300000.0
2009-06-08 14:10:00,0.87015,0.8702,0.87005,0.87005,217400000.0
2009-06-08 14:11:00,0.87005,0.8703,0.87005,0.8702,301400000.0
2009-06-08 14:12:00,0.8702,0.87035,0.8701,0.87025,310199997.0
2009-06-08 14:13:00,0.87025,0.8704,0.8702,0.8703,720600004.0
2009-06-08 14:14:00,0.8703,0.87095,0.8703,0.87085,556199999.0
2009-06-08 14:15:00,0.87085,0.87125,0.87085,0.8709,1181599999.0
2009-06-08 14:16:00,0.8709,0.8709,0.87045,0.87055,551600000.0
2009-06-08 14:17:00,0.87055,0.8711,0.87055,0.87075,776600001.0
2009-06-08 14:18:00,0.8708,0.871,0.8707,0.87085,219200000.0
2009-06-08 14:19:00,0.87085,0.871,0.87075,0.871,575500001.0
2009-06-08 14:20:00,0.871,0.8711,0.87095,0.8711,367600000.0
2009-06-08 14:21:00,0.87105,0.8711,0.87085,0.87095,514000000.0
2009-06-08 14:22:00,0.87095,0.8713,0.87095,0.8713,540099999.0
2009-06-08 14:23:00,0.8713,0.8713,0.8711,0.87125,637600002.0
2009-06-08 14:24:00,0.87125,0.8717,0.8712,0.8716,475800001.0
2009-06-08 14:25:00,0.87165,0.8718,0.8716,0.8717,401000000.0
2009-06-08 14:26:00,0.8717,0.8718,0.87165,0.87165,445100000.0
2009-06-08 14:27:00,0.8717,0.87175,0.8716,0.8716,343799999.0
2009-06-08 14:28:00,0.8717,0.8717,0.8712,0.8713,481599999.0
2009-06-08 14:29:00,0.87125,0.8714,0.87125,0.8714,324000000.0
2009-06-08 14:30:00,0.8714,0.87145,0.8713,0.8714,227200000.0
2009-06-08 14:31:00,0.8714,0.8714,0.8712,0.8712,259600000.0
2009-06-08 14:32:00,0.8712,0.87125,0.87115,0.87125,472200002.0
2009-06-08 14:33:00,0.87125,0.87135,0.87115,0.87135,319400000.0
2009-06-08 14:34:00,0.8713,0.87145,0.8713,0.87135,162200000.0
2009-06-08 14:35:00,0.87145,0.87145,0.87135,0.87145,87800000.0
2009-06-08 14:36:00,0.87145,0.87145,0.8713,0.87135,361000000.0
2009-06-08 14:37:00,0.8714,0.87145,0.87135,0.87145,356400000.0
2009-06-08 14:38:00,0.87145,0.87145,0.8712,0.87135,362800000.0
2009-06-08 14:39:00,0.87135,0.87155,0.87125,0.8715,307600000.0
2009-06-08 14:40:00,0.8715,0.87155,0.8714,0.8715,370400000.0
2009-06-08 14:41:00,0.87145,0.87145,0.87135,0.8714,121800000.0
2009-06-08 14:42:00,0.87145,0.87145,0.87135,0.87145,177800000.0
2009-06-08 14:43:00,0.87145,0.8715,0.8714,0.87145,86000000.0
2009-06-08 14:44:00,0.8714,0.8714,0.87135,0.87135,459400000.0
2009-06-08 14:45:00,0.8714,0.87145,0.87125,0.87135,107000000.0
2009-06-08 14:46:00,0.87135,0.87135,0.8712,0.87125,372800002.0
2009-06-08 14:47:00,0.87125,0.87125,0.8712,0.8712,136400000.0
2009-06-08 14:48:00,0.8712,0.87125,0.87105,0.87105,492400002.0
2009-06-08 14:49:00,0.8711,0.87135,0.87105,0.87105,493000000.0
2009-06-08 14:50:00,0.8711,0.87115,0.87095,0.87095,358200000.0
2009-06-08 14:51:00,0.87095,0.871,0.87095,0.87095,2008400004.0
2009-06-08 14:52:00,0.87095,0.87095,0.87065,0.8707,1276200000.0
2009-06-08 14:53:00,0.8707,0.8707,0.8705,0.87055,351452000.0
2009-06-08 14:54:00,0.87055,0.87055,0.8704,0.8704,139800000.0
2009-06-08 14:55:00,0.8704,0.8707,0.8704,0.8705,251200000.0
2009-06-08 14:56:00,0.8705,0.87065,0.87045,0.8705,128600000.0
2009-06-08 14:57:00,0.8705,0.8705,0.8704,0.8705,417600000.0
2009-06-08 14:58:00,0.8705,0.87055,0.8704,0.87055,333600001.0
2009-06-08 14:59:00,0.87055,0.8707,0.87055,0.8707,91000000.0
2009-06-08 15:00:00,0.8708,0.8709,0.8707,0.87085,293000000.0
2009-06-08 15:01:00,0.87085,0.8709,0.87075,0.8708,201400000.0
2009-06-08 15:02:00,0.8708,0.87085,0.87075,0.8708,83800000.0
2009-06-08 15:03:00,0.87075,0.8709,0.8707,0.8709,147800000.0
2009-06-08 15:04:00,0.8709,0.87105,0.87075,0.87105,368999999.0
2009-06-08 15:05:00,0.87105,0.8712,0.87105,0.87105,338600000.0
2009-06-08 15:06:00,0.87105,0.87105,0.87095,0.87105,335400000.0
2009-06-08 15:07:00,0.87105,0.87105,0.87095,0.87095,143600000.0
2009-06-08 15:08:00,0.87095,0.87095,0.87075,0.8709,231000000.0
2009-06-08 15:09:00,0.8709,0.87095,0.87085,0.87085,202200000.0
2009-06-08 15:10:00,0.87085,0.8709,0.8706,0.8707,322400000.0
2009-06-08 15:11:00,0.8707,0.87075,0.87065,0.87065,150800000.0
2009-06-08 15:12:00,0.87065,0.87085,0.87065,0.8708,211800000.0
2009-06-08 15:13:00,0.8708,0.8709,0.8708,0.8709,237200000.0
2009-06-08 15:14:00,0.8709,0.8709,0.8706,0.8706,326600000.0
2009-06-08 15:15:00,0.8706,0.87065,0.8704,0.8706,645000000.0
2009-06-08 15:16:00,0.8706,0.8709,0.8705,0.8709,437600000.0
2009-06-08 15:17:00,0.8709,0.8709,0.87065,0.8707,722200002.0
2009-06-08 15:18:00,0.8707,0.87075,0.8703,0.8703,409599999.0
2009-06-08 15:19:00,0.87035,0.8705,0.8703,0.8705,363200000.0
2009-06-08 15:20:00,0.8705,0.87055,0.87025,0.87025,463000000.0
2009-06-08 15:21:00,0.87025,0.87035,0.8702,0.8703,435800000.0
2009-06-08 15:22:00,0.8703,0.8708,0.87025,0.8706,408752001.0
2009-06-08 15:23:00,0.87065,0.87085,0.87065,0.87075,122000000.0
2009-06-08 15:24:00,0.8708,0.8714,0.8708,0.8713,498800000.0
2009-06-08 15:25:00,0.8713,0.8713,0.87105,0.87125,459600000.0
2009-06-08 15:26:00,0.8713,0.8713,0.87105,0.87105,653999999.0
2009-06-08 15:27:00,0.87105,0.8713,0.87105,0.8713,336800000.0
2009-06-08 15:28:00,0.8713,0.87145,0.87115,0.8714,564600000.0
2009-06-08 15:29:00,0.8714,0.8714,0.8712,0.87125,272599999.0
2009-06-08 15:30:00,0.87125,0.87145,0.87125,0.87135,345200000.0
2009-06-08 15:31:00,0.87135,0.87135,0.8711,0.8711,513000003.0
2009-06-08 15:32:00,0.87105,0.8712,0.871,0.87105,948999993.0
2009-06-08 15:33:00,0.87105,0.8712,0.87105,0.87105,596600000.0
2009-06-08 15:34:00,0.87105,0.8712,0.8708,0.8709,679600003.0
2009-06-08 15:35:00,0.8709,0.87105,0.8709,0.87105,645599999.0
2009-06-08 15:36:00,0.871,0.8713,0.871,0.8712,506000000.0
2009-06-08 15:37:00,0.87125,0.8713,0.8711,0.87115,1059599998.0
2009-06-08 15:38:00,0.87115,0.87115,0.87085,0.87085,1001399996.0
2009-06-08 15:39:00,0.87085,0.87105,0.87085,0.87105,380000001.0
2009-06-08 15:40:00,0.87105,0.87105,0.8706,0.8706,636200000.0
2009-06-08 15:41:00,0.8706,0.8707,0.87055,0.8707,577600001.0
2009-06-08 15:42:00,0.8707,0.87085,0.8707,0.8708,588000002.0
2009-06-08 15:43:00,0.8708,0.87105,0.8708,0.8709,296800001.0
2009-06-08 15:44:00,0.8709,0.87095,0.8708,0.8709,658400000.0
2009-06-08 15:45:00,0.8709,0.87105,0.87085,0.87085,706799997.0
2009-06-08 15:46:00,0.87085,0.8711,0.8708,0.87105,653600001.0
2009-06-08 15:47:00,0.87105,0.8711,0.8708,0.87085,497800000.0
2009-06-08 15:48:00,0.8709,0.871,0.8708,0.87095,513600000.0
2009-06-08 15:49:00,0.87095,0.871,0.8709,0.8709,730000000.0
2009-06-08 15:50:00,0.8709,0.87105,0.87075,0.87095,749200001.0
2009-06-08 15:51:00,0.87095,0.87095,0.87065,0.8707,535000000.0
2009-06-08 15:52:00,0.8708,0.871,0.87075,0.8709,410600000.0
2009-06-08 15:53:00,0.8709,0.8709,0.8707,0.8708,505799998.0
2009-06-08 15:54:00,0.8708,0.8709,0.87075,0.8709,734800001.0
2009-06-08 15:55:00,0.8709,0.8709,0.87055,0.8706,406800000.0
2009-06-08 15:56:00,0.8706,0.8706,0.8704,0.8705,839600000.0
2009-06-08 15:57:00,0.87045,0.8705,0.8702,0.8703,476399999.0
2009-06-08 15:58:00,0.8703,0.87065,0.8703,0.87055,670000005.0
2009-06-08 15:59:00,0.8705,0.8707,0.87045,0.87045,323800000.0
2009-06-08 16:00:00,0.87045,0.87045,0.86995,0.87,923100001.0
2009-06-08 16:01:00,0.87,0.8701,0.86995,0.87,494200000.0
2009-06-08 16:02:00,0.87,0.87,0.8694,0.86945,241941870.0
2009-06-08 16:03:00,0.86945,0.8698,0.8693,0.86945,423400000.0
2009-06-08 16:04:00,0.86945,0.8699,0.8694,0.8698,867399999.0
2009-06-08 16:05:00,0.86975,0.86995,0.8697,0.8698,917599994.0
2009-06-08 16:06:00,0.8698,0.8699,0.86955,0.86955,849200003.0
2009-06-08 16:07:00,0.8695,0.8695,0.86915,0.8692,488800000.0
2009-06-08 16:08:00,0.86915,0.8692,0.86895,0.869,476900000.0
2009-06-08 16:09:00,0.86905,0.8692,0.86895,0.8692,908499999.0
2009-06-08 16:10:00,0.8692,0.86935,0.86905,0.86915,237800000.0
2009-06-08 16:11:00,0.8691,0.8692,0.869,0.8692,825399999.0
2009-06-08 16:12:00,0.8692,0.8692,0.86895,0.869,444800000.0
2009-06-08 16:13:00,0.869,0.8692,0.86895,0.8691,1495599995.0
2009-06-08 16:14:00,0.86915,0.86915,0.86895,0.86905,592799998.0
2009-06-08 16:15:00,0.8691,0.86915,0.86895,0.869,416500000.0
2009-06-08 16:16:00,0.869,0.8691,0.8688,0.86905,521600000.0
2009-06-08 16:17:00,0.86905,0.8691,0.8689,0.86905,526400000.0
2009-06-08 16:18:00,0.869,0.86925,0.869,0.86915,637400000.0
2009-06-08 16:19:00,0.8691,0.8693,0.8691,0.8692,727000000.0
2009-06-08 16:20:00,0.86925,0.86935,0.86915,0.8692,223200000.0
2009-06-08 16:21:00,0.8692,0.86935,0.8691,0.8691,519000000.0
2009-06-08 16:22:00,0.8691,0.8692,0.86905,0.8691,557400001.0
2009-06-08 16:23:00,0.86905,0.86915,0.8689,0.86905,1293799999.0
2009-06-08 16:24:00,0.86905,0.86905,0.8682,0.8682,776100003.0
2009-06-08 16:25:00,0.8682,0.86825,0.868,0.86815,940400002.0
2009-06-08 16:26:00,0.86815,0.8682,0.86755,0.8676,597800000.0
2009-06-08 16:27:00,0.8676,0.8677,0.8675,0.8676,514400000.0
2009-06-08 16:28:00,0.86765,0.8678,0.8673,0.86735,561800000.0
2009-06-08 16:29:00,0.86735,0.86755,0.86725,0.8673,360600000.0
2009-06-08 16:30:00,0.86725,0.86775,0.86725,0.86775,549200000.0
2009-06-08 16:31:00,0.86775,0.8678,0.8675,0.8675,712800000.0
2009-06-08 16:32:00,0.8675,0.8678,0.8675,0.8677,693800002.0
2009-06-08 16:33:00,0.86765,0.8677,0.8675,0.8677,611199998.0
2009-06-08 16:34:00,0.8677,0.868,0.8677,0.86785,586200002.0
2009-06-08 16:35:00,0.86795,0.86825,0.86795,0.8681,413799999.0
2009-06-08 16:36:00,0.86815,0.8684,0.86815,0.8683,324000002.0
2009-06-08 16:37:00,0.8683,0.8685,0.86815,0.8683,484200001.0
2009-06-08 16:38:00,0.8683,0.8688,0.8683,0.86865,498200001.0
2009-06-08 16:39:00,0.86865,0.86875,0.86855,0.86865,520600000.0
2009-06-08 16:40:00,0.86865,0.8687,0.86855,0.86855,314400000.0
2009-06-08 16:41:00,0.86855,0.86855,0.86835,0.8684,527400000.0
2009-06-08 16:42:00,0.86835,0.8685,0.86835,0.8685,590400000.0
2009-06-08 16:43:00,0.8685,0.8686,0.86845,0.8686,362599999.0
2009-06-08 16:44:00,0.8686,0.86865,0.8684,0.8686,229400000.0
2009-06-08 16:45:00,0.8686,0.8686,0.86805,0.86805,503600000.0
2009-06-08 16:46:00,0.86805,0.86805,0.8678,0.8679,655900003.0
2009-06-08 16:47:00,0.8679,0.868,0.86755,0.8677,621800003.0
2009-06-08 16:48:00,0.86775,0.8681,0.8677,0.86775,700600001.0
2009-06-08 16:49:00,0.86775,0.8679,0.8677,0.8679,483600000.0
2009-06-08 16:50:00,0.8678,0.8679,0.86755,0.8678,347000000.0
2009-06-08 16:51:00,0.8678,0.8679,0.86725,0.86765,685400000.0
2009-06-08 16:52:00,0.86765,0.8678,0.8675,0.86755,427600000.0
2009-06-08 16:53:00,0.8675,0.86755,0.8674,0.86745,715200000.0
2009-06-08 16:54:00,0.86745,0.8675,0.86725,0.86735,353600000.0
2009-06-08 16:55:00,0.86735,0.86755,0.86735,0.86755,353800000.0
2009-06-08 16:56:00,0.86755,0.8677,0.86755,0.86765,551400000.0
2009-06-08 16:57:00,0.86765,0.8677,0.8675,0.86755,492999999.0
2009-06-08 16:58:00,0.8676,0.8676,0.86705,0.8671,613800000.0
2009-06-08 16:59:00,0.8671,0.8672,0.8669,0.867,585800000.0
2009-06-08 17:00:00,0.867,0.86745,0.867,0.86745,876199992.0
2009-06-08 17:01:00,0.86745,0.8676,0.86735,0.8675,354799999.0
2009-06-08 17:02:00,0.8675,0.8679,0.8675,0.8678,264800000.0
2009-06-08 17:03:00,0.8678,0.86795,0.86775,0.8679,826200005.0
2009-06-08 17:04:00,0.8679,0.8679,0.86755,0.8677,697600000.0
2009-06-08 17:05:00,0.8677,0.8678,0.8676,0.8678,463600001.0
2009-06-08 17:06:00,0.86775,0.86775,0.86755,0.86765,425799999.0
2009-06-08 17:07:00,0.86765,0.86795,0.86765,0.86775,386800000.0
2009-06-08 17:08:00,0.8678,0.86795,0.8677,0.86785,318200000.0
2009-06-08 17:09:00,0.86785,0.8679,0.8677,0.86775,371600000.0
2009-06-08 17:10:00,0.86775,0.8679,0.86775,0.8678,343000000.0
2009-06-08 17:11:00,0.86775,0.86785,0.8676,0.8676,593400001.0
2009-06-08 17:12:00,0.8676,0.8678,0.8676,0.8677,494200000.0
2009-06-08 17:13:00,0.8677,0.86785,0.8676,0.86785,645400000.0
2009-06-08 17:14:00,0.86785,0.86825,0.86785,0.86825,563200000.0
2009-06-08 17:15:00,0.86825,0.8687,0.86825,0.8685,403199999.0
2009-06-08 17:16:00,0.8685,0.8687,0.8685,0.8687,328800000.0
2009-06-08 17:17:00,0.8687,0.8688,0.8685,0.86855,371200000.0
2009-06-08 17:18:00,0.8686,0.8689,0.8685,0.8687,543000000.0
2009-06-08 17:19:00,0.86865,0.8689,0.86865,0.86875,622200004.0
2009-06-08 17:20:00,0.86875,0.8688,0.86865,0.8687,273400000.0
2009-06-08 17:21:00,0.8687,0.869,0.8687,0.86895,632000003.0
2009-06-08 17:22:00,0.86895,0.86925,0.8689,0.8691,599800001.0
2009-06-08 17:23:00,0.86915,0.86915,0.86905,0.8691,806200002.0
2009-06-08 17:24:00,0.8691,0.8691,0.86885,0.86885,1089599993.0
2009-06-08 17:25:00,0.8689,0.8689,0.86875,0.86885,746100002.0
2009-06-08 17:26:00,0.86885,0.8689,0.8688,0.8689,184000000.0
2009-06-08 17:27:00,0.86885,0.8689,0.86875,0.86885,470400000.0
2009-06-08 17:28:00,0.8688,0.8689,0.86875,0.8689,590600002.0
2009-06-08 17:29:00,0.8689,0.86895,0.86885,0.8689,295000000.0
2009-06-08 17:30:00,0.8689,0.86925,0.8689,0.86925,506200000.0
2009-06-08 17:31:00,0.8691,0.8692,0.869,0.8692,692999999.0
2009-06-08 17:32:00,0.86915,0.86915,0.8689,0.869,700000001.0
2009-06-08 17:33:00,0.86905,0.8692,0.86905,0.8691,716999996.0
2009-06-08 17:34:00,0.8691,0.8694,0.86905,0.86935,1428800003.0
2009-06-08 17:35:00,0.8694,0.8694,0.86915,0.86915,1216399998.0
2009-06-08 17:36:00,0.86915,0.8693,0.8691,0.86915,841200001.0
2009-06-08 17:37:00,0.8691,0.86925,0.869,0.8691,576599998.0
2009-06-08 17:38:00,0.86915,0.8694,0.8691,0.8693,1337800002.0
2009-06-08 17:39:00,0.86945,0.8695,0.8693,0.8695,411600001.0
2009-06-08 17:40:00,0.86945,0.8698,0.86945,0.8698,343800000.0
2009-06-08 17:41:00,0.86975,0.8699,0.86965,0.8699,578600003.0
2009-06-08 17:42:00,0.86985,0.8699,0.86975,0.86985,531200003.0
2009-06-08 17:43:00,0.8699,0.86995,0.86975,0.8699,656999999.0
2009-06-08 17:44:00,0.86995,0.86995,0.8698,0.86985,759400001.0
2009-06-08 17:45:00,0.86985,0.8699,0.86955,0.8696,492200000.0
2009-06-08 17:46:00,0.8696,0.8697,0.86945,0.86955,139400000.0
2009-06-08 17:47:00,0.86955,0.8696,0.8695,0.86955,131800000.0
2009-06-08 17:48:00,0.86955,0.87,0.86955,0.86985,505000001.0
2009-06-08 17:49:00,0.8698,0.8701,0.86965,0.87005,520200000.0
2009-06-08 17:50:00,0.87005,0.87015,0.87,0.87,597900001.0
2009-06-08 17:51:00,0.87,0.87,0.86965,0.8698,432200001.0
2009-06-08 17:52:00,0.8698,0.86985,0.86935,0.8694,283800000.0
2009-06-08 17:53:00,0.8694,0.86975,0.8694,0.8696,362200000.0
2009-06-08 17:54:00,0.8696,0.8696,0.86915,0.86915,342000000.0
2009-06-08 17:55:00,0.8692,0.8693,0.86915,0.86915,537200000.0
2009-06-08 17:56:00,0.86925,0.86925,0.86895,0.8691,447400000.0
2009-06-08 17:57:00,0.8691,0.86935,0.86905,0.86915,573200000.0
2009-06-08 17:58:00,0.86915,0.8692,0.86905,0.86915,338800000.0
2009-06-08 17:59:00,0.8691,0.8692,0.86895,0.86905,433200002.0
2009-06-08 18:00:00,0.86905,0.86905,0.8686,0.8686,291500000.0
2009-06-08 18:01:00,0.8686,0.8688,0.8686,0.8687,330299999.0
2009-06-08 18:02:00,0.8687,0.86875,0.8686,0.86875,321799999.0
2009-06-08 18:03:00,0.8687,0.869,0.86865,0.86895,647200000.0
2009-06-08 18:04:00,0.869,0.86905,0.86895,0.869,729199996.0
2009-06-08 18:05:00,0.869,0.86905,0.8689,0.86895,217600000.0
2009-06-08 18:06:00,0.86895,0.86905,0.8687,0.8687,653800006.0
2009-06-08 18:07:00,0.8687,0.8687,0.86855,0.8686,209800000.0
2009-06-08 18:08:00,0.8686,0.8686,0.86845,0.8685,209800000.0
2009-06-08 18:09:00,0.8685,0.8685,0.86825,0.86825,323200001.0
2009-06-08 18:10:00,0.86825,0.8684,0.86815,0.86815,351200002.0
2009-06-08 18:11:00,0.86815,0.8682,0.86805,0.86815,198000000.0
2009-06-08 18:12:00,0.86815,0.86815,0.86805,0.8681,151400000.0
2009-06-08 18:13:00,0.8681,0.86815,0.868,0.86805,262800000.0
2009-06-08 18:14:00,0.86805,0.86805,0.8677,0.8677,619800000.0
2009-06-08 18:15:00,0.8677,0.8681,0.8677,0.868,505800000.0
2009-06-08 18:16:00,0.868,0.868,0.86785,0.86785,393800000.0
2009-06-08 18:17:00,0.86785,0.86795,0.86785,0.8679,371200000.0
2009-06-08 18:18:00,0.8679,0.868,0.8678,0.8679,414600000.0
2009-06-08 18:19:00,0.8679,0.86815,0.8679,0.86815,279200000.0
2009-06-08 18:20:00,0.8681,0.86825,0.86795,0.86825,337800000.0
2009-06-08 18:21:00,0.8682,0.86825,0.868,0.86805,430000000.0
2009-06-08 18:22:00,0.86805,0.86805,0.8676,0.86775,376400000.0
2009-06-08 18:23:00,0.86775,0.86785,0.8677,0.8678,397800000.0
2009-06-08 18:24:00,0.8678,0.8681,0.86775,0.868,514400000.0
2009-06-08 18:25:00,0.8681,0.8682,0.868,0.868,311600000.0
2009-06-08 18:26:00,0.86805,0.8684,0.86785,0.86835,305200000.0
2009-06-08 18:27:00,0.86835,0.8684,0.86755,0.86755,606800001.0
2009-06-08 18:28:00,0.86755,0.8676,0.86725,0.86725,566400000.0
2009-06-08 18:29:00,0.86725,0.86745,0.86725,0.8674,406000000.0
2009-06-08 18:30:00,0.8674,0.8676,0.8673,0.8673,416000000.0
2009-06-08 18:31:00,0.8673,0.86745,0.86715,0.8674,313600000.0
2009-06-08 18:32:00,0.8674,0.86755,0.8673,0.86735,584399999.0
2009-06-08 18:33:00,0.86735,0.86745,0.86735,0.86735,422400000.0
2009-06-08 18:34:00,0.86735,0.86755,0.86715,0.86745,495400000.0
2009-06-08 18:35:00,0.86745,0.8675,0.86745,0.86745,123000000.0
2009-06-08 18:36:00,0.86745,0.86745,0.86715,0.86715,178000000.0
2009-06-08 18:37:00,0.8672,0.8673,0.86705,0.8671,270400000.0
2009-06-08 18:38:00,0.8671,0.86735,0.86705,0.86735,380599999.0
2009-06-08 18:39:00,0.86735,0.8675,0.86735,0.8674,584800002.0
2009-06-08 18:40:00,0.8674,0.86745,0.86735,0.8674,310399998.0
2009-06-08 18:41:00,0.8674,0.8674,0.867,0.8671,221800000.0
2009-06-08 18:42:00,0.8671,0.8673,0.8671,0.8673,502000000.0
2009-06-08 18:43:00,0.8673,0.8673,0.86725,0.86725,117200000.0
2009-06-08 18:44:00,0.86725,0.86725,0.86695,0.86705,405400000.0
2009-06-08 18:45:00,0.86705,0.86745,0.86705,0.86745,130000000.0
2009-06-08 18:46:00,0.86745,0.86745,0.86725,0.86725,69000000.0
2009-06-08 18:47:00,0.86725,0.86735,0.86725,0.86725,103800000.0
2009-06-08 18:48:00,0.86725,0.86725,0.86695,0.86695,215000000.0
2009-06-08 18:49:00,0.86695,0.8672,0.86685,0.8672,306400000.0
2009-06-08 18:50:00,0.8672,0.8672,0.86705,0.8671,483600000.0
2009-06-08 18:51:00,0.8671,0.86725,0.86705,0.8672,453800000.0
2009-06-08 18:52:00,0.8672,0.86725,0.86705,0.86705,454200000.0
2009-06-08 18:53:00,0.8671,0.8671,0.8669,0.867,348400000.0
2009-06-08 18:54:00,0.867,0.86735,0.867,0.8673,408600000.0
2009-06-08 18:55:00,0.8673,0.86735,0.867,0.86705,405100000.0
2009-06-08 18:56:00,0.8671,0.86715,0.86685,0.86695,316400000.0
2009-06-08 18:57:00,0.867,0.867,0.86695,0.86695,215000000.0
2009-06-08 18:58:00,0.867,0.867,0.86685,0.8669,159600000.0
2009-06-08 18:59:00,0.86695,0.8671,0.8669,0.86705,221200000.0
2009-06-08 19:00:00,0.8671,0.86775,0.8671,0.86775,352000000.0
2009-06-08 19:01:00,0.86775,0.868,0.86755,0.8676,330800000.0
2009-06-08 19:02:00,0.8676,0.8677,0.86745,0.8676,423000000.0
2009-06-08 19:03:00,0.8676,0.86775,0.86755,0.8676,329599999.0
2009-06-08 19:04:00,0.8676,0.86775,0.86755,0.8677,322000000.0
2009-06-08 19:05:00,0.8677,0.8677,0.8675,0.8675,360600000.0
2009-06-08 19:06:00,0.8675,0.8676,0.8672,0.86725,398400001.0
2009-06-08 19:07:00,0.86725,0.86735,0.86725,0.8673,208000000.0
2009-06-08 19:08:00,0.8673,0.8674,0.86725,0.8674,356400002.0
2009-06-08 19:09:00,0.86735,0.8675,0.86735,0.8674,465800011.0
2009-06-08 19:10:00,0.8674,0.86765,0.8674,0.8675,250200000.0
2009-06-08 19:11:00,0.8675,0.8675,0.8674,0.8674,219200000.0
2009-06-08 19:12:00,0.8674,0.86745,0.86735,0.86745,364000000.0
2009-06-08 19:13:00,0.8674,0.8675,0.8674,0.86745,246400000.0
2009-06-08 19:14:00,0.86745,0.8675,0.8673,0.8674,214000000.0
2009-06-08 19:15:00,0.8674,0.8674,0.8673,0.8673,176000000.0
2009-06-08 19:16:00,0.8673,0.8673,0.8672,0.8672,195200000.0
2009-06-08 19:17:00,0.8672,0.8673,0.86695,0.867,210900000.0
2009-06-08 19:18:00,0.8671,0.8671,0.8666,0.8666,493600000.0
2009-06-08 19:19:00,0.8666,0.8667,0.8665,0.8667,366200000.0
2009-06-08 19:20:00,0.8667,0.8668,0.86665,0.8667,272000000.0
2009-06-08 19:21:00,0.8667,0.8667,0.86655,0.86655,219600000.0
2009-06-08 19:22:00,0.86655,0.86665,0.86645,0.8665,521799999.0
2009-06-08 19:23:00,0.8665,0.8665,0.8664,0.8665,187000002.0
2009-06-08 19:24:00,0.86645,0.86655,0.86615,0.8662,294000000.0
2009-06-08 19:25:00,0.8662,0.86635,0.86605,0.86635,357799994.0
2009-06-08 19:26:00,0.86635,0.8664,0.86615,0.8662,288600000.0
2009-06-08 19:27:00,0.86615,0.8662,0.8659,0.86595,360600000.0
2009-06-08 19:28:00,0.86595,0.8663,0.86595,0.8663,307799999.0
2009-06-08 19:29:00,0.8663,0.8663,0.8661,0.8662,221600000.0
2009-06-08 19:30:00,0.8662,0.8663,0.86615,0.8663,242500000.0
2009-06-08 19:31:00,0.8663,0.8663,0.86615,0.86615,157800000.0
2009-06-08 19:32:00,0.86615,0.8662,0.8661,0.86615,274000000.0
2009-06-08 19:33:00,0.8661,0.86625,0.8661,0.86625,390999999.0
2009-06-08 19:34:00,0.86625,0.86625,0.8661,0.8661,224599999.0
2009-06-08 19:35:00,0.8661,0.86625,0.8661,0.8662,292400000.0
2009-06-08 19:36:00,0.8662,0.86625,0.86595,0.86595,412000001.0
2009-06-08 19:37:00,0.86595,0.86595,0.8657,0.8658,556199999.0
2009-06-08 19:38:00,0.8658,0.8659,0.8658,0.8659,80600000.0
2009-06-08 19:39:00,0.8659,0.8659,0.86585,0.86585,44200000.0
2009-06-08 19:40:00,0.8659,0.8661,0.86585,0.866,610999997.0
2009-06-08 19:41:00,0.866,0.8663,0.866,0.8662,227400000.0
2009-06-08 19:42:00,0.86625,0.86645,0.8662,0.86635,229000000.0
2009-06-08 19:43:00,0.86635,0.8664,0.8662,0.86625,173400003.0
2009-06-08 19:44:00,0.8663,0.8664,0.86615,0.8662,219800000.0
2009-06-08 19:45:00,0.8662,0.8662,0.86595,0.86605,142600000.0
2009-06-08 19:46:00,0.866,0.86605,0.86585,0.86595,143800000.0
2009-06-08 19:47:00,0.86595,0.86605,0.8659,0.866,207600000.0
2009-06-08 19:48:00,0.866,0.866,0.86585,0.8659,238999999.0
2009-06-08 19:49:00,0.8659,0.866,0.86585,0.86585,408600000.0
2009-06-08 19:50:00,0.86585,0.8659,0.8658,0.8659,263200000.0
2009-06-08 19:51:00,0.8659,0.8659,0.8657,0.86575,810599996.0
2009-06-08 19:52:00,0.8658,0.8659,0.8653,0.8654,380400001.0
2009-06-08 19:53:00,0.8654,0.86565,0.8654,0.8655,493200000.0
2009-06-08 19:54:00,0.8655,0.8655,0.8653,0.8653,247000000.0
2009-06-08 19:55:00,0.8653,0.8656,0.8653,0.86555,466600000.0
2009-06-08 19:56:00,0.8656,0.86565,0.8656,0.8656,655600000.0
2009-06-08 19:57:00,0.8656,0.86565,0.8656,0.8656,282200000.0
2009-06-08 19:58:00,0.8656,0.86575,0.8656,0.8656,184000000.0
2009-06-08 19:59:00,0.8656,0.86565,0.8656,0.8656,139200000.0
2009-06-08 20:00:00,0.86565,0.8657,0.8656,0.8656,265600000.0
2009-06-08 20:01:00,0.86565,0.8657,0.86555,0.86555,173000000.0
2009-06-08 20:02:00,0.86555,0.8657,0.86545,0.8655,201600000.0
2009-06-08 20:03:00,0.8655,0.8656,0.86545,0.86545,148800000.0
2009-06-08 20:04:00,0.86555,0.8657,0.86555,0.86565,305400000.0
2009-06-08 20:05:00,0.86565,0.86565,0.8656,0.8656,72400000.0
2009-06-08 20:06:00,0.86565,0.86565,0.8656,0.8656,98200000.0
2009-06-08 20:07:00,0.8656,0.86565,0.8656,0.86565,89600000.0
2009-06-08 20:08:00,0.86555,0.8656,0.86555,0.86555,165600000.0
2009-06-08 20:09:00,0.86555,0.86555,0.86555,0.86555,48400000.0
2009-06-08 20:10:00,0.86555,0.8656,0.86555,0.86555,17800000.0
2009-06-08 20:11:00,0.86555,0.86565,0.86555,0.86555,327000000.0
2009-06-08 20:12:00,0.86555,0.8659,0.86555,0.8657,355400000.0
2009-06-08 20:13:00,0.8657,0.86575,0.86555,0.8656,142000000.0
2009-06-08 20:14:00,0.8656,0.8658,0.8656,0.8658,164000000.0
2009-06-08 20:15:00,0.8658,0.866,0.8657,0.86585,431800000.0
2009-06-08 20:16:00,0.8659,0.866,0.86585,0.86585,186200000.0
2009-06-08 20:17:00,0.86585,0.8659,0.86575,0.86575,248200000.0
2009-06-08 20:18:00,0.86575,0.8658,0.86565,0.8657,197400000.0
2009-06-08 20:19:00,0.8657,0.8657,0.86555,0.8656,178600000.0
2009-06-08 20:20:00,0.8656,0.8657,0.8656,0.86565,103800000.0
2009-06-08 20:21:00,0.86565,0.8657,0.86565,0.86565,66800000.0
2009-06-08 20:22:00,0.8656,0.86565,0.86555,0.86555,402399996.0
2009-06-08 20:23:00,0.86555,0.86585,0.86555,0.8657,119600000.0
2009-06-08 20:24:00,0.8657,0.86575,0.8652,0.8655,432400000.0
2009-06-08 20:25:00,0.8655,0.8656,0.8652,0.8653,421800000.0
2009-06-08 20:26:00,0.8653,0.86575,0.8653,0.86575,254800000.0
2009-06-08 20:27:00,0.8657,0.8657,0.8656,0.8656,356400000.0
2009-06-08 20:28:00,0.86565,0.8658,0.8656,0.8657,209600000.0
2009-06-08 20:29:00,0.8657,0.8657,0.8654,0.86545,316000000.0
2009-06-08 20:30:00,0.8655,0.8655,0.86535,0.8655,409200000.0
2009-06-08 20:31:00,0.8655,0.86575,0.8655,0.86565,471800000.0
2009-06-08 20:32:00,0.86565,0.86565,0.8655,0.86555,125400000.0
2009-06-08 20:33:00,0.8655,0.86555,0.8654,0.86545,110000000.0
2009-06-08 20:34:00,0.86545,0.86555,0.8653,0.86545,390200000.0
2009-06-08 20:35:00,0.86545,0.86555,0.86545,0.8655,357800000.0
2009-06-08 20:36:00,0.8655,0.8656,0.8655,0.8656,108600000.0
2009-06-08 20:37:00,0.8656,0.86575,0.8656,0.86575,83200000.0
2009-06-08 20:38:00,0.86575,0.8658,0.86565,0.8657,286800000.0
2009-06-08 20:39:00,0.8657,0.86575,0.8656,0.8657,272800000.0
2009-06-08 20:40:00,0.8657,0.8657,0.86565,0.86565,193200000.0
2009-06-08 20:41:00,0.86565,0.86565,0.86555,0.8656,81800000.0
2009-06-08 20:42:00,0.8656,0.8656,0.8655,0.8655,232800000.0
2009-06-08 20:43:00,0.8655,0.86555,0.8654,0.8654,290800000.0
2009-06-08 20:44:00,0.8654,0.8654,0.8653,0.8653,448999999.0
2009-06-08 20:45:00,0.8653,0.8653,0.86515,0.86515,240600000.0
2009-06-08 20:46:00,0.86515,0.8653,0.86515,0.86525,114600000.0
2009-06-08 20:47:00,0.8652,0.86525,0.86515,0.86525,265400000.0
2009-06-08 20:48:00,0.86525,0.86545,0.86515,0.86535,275000000.0
2009-06-08 20:49:00,0.86535,0.8655,0.8653,0.86545,261600000.0
2009-06-08 20:50:00,0.86545,0.86545,0.8654,0.8654,145600000.0
2009-06-08 20:51:00,0.8654,0.8654,0.86525,0.8653,76000000.0
2009-06-08 20:52:00,0.8654,0.8654,0.86525,0.86535,246800000.0
2009-06-08 20:53:00,0.86535,0.86545,0.8653,0.86545,167400000.0
2009-06-08 20:54:00,0.86545,0.86565,0.8653,0.86555,236000000.0
2009-06-08 20:55:00,0.86555,0.86555,0.86545,0.86545,119200000.0
2009-06-08 20:56:00,0.86545,0.8656,0.86545,0.86555,82200000.0
2009-06-08 20:57:00,0.86555,0.8656,0.86545,0.86545,73400000.0
2009-06-08 20:58:00,0.86545,0.8655,0.8654,0.86545,135200000.0
2009-06-08 20:59:00,0.86545,0.8658,0.86545,0.8658,313600000.0
2009-06-08 21:00:00,0.86575,0.8659,0.8656,0.86575,359400000.0
2009-06-08 21:01:00,0.86575,0.8658,0.8654,0.8655,448400000.0
2009-06-08 21:02:00,0.8655,0.86555,0.86545,0.86545,267000000.0
2009-06-08 21:03:00,0.8655,0.8655,0.8654,0.8654,183000000.0
2009-06-08 21:04:00,0.8654,0.86545,0.8654,0.86545,226800000.0
2009-06-08 21:05:00,0.86545,0.86545,0.8653,0.8654,228400000.0
2009-06-08 21:06:00,0.86545,0.8655,0.86545,0.8655,54200000.0
2009-06-08 21:07:00,0.8655,0.8655,0.8655,0.8655,205600000.0
2009-06-08 21:08:00,0.8655,0.8657,0.8655,0.8656,479600000.0
2009-06-08 21:09:00,0.8656,0.86565,0.86555,0.8656,594000000.0
2009-06-08 21:10:00,0.8656,0.8657,0.8656,0.8656,277400000.0
2009-06-08 21:11:00,0.86565,0.8658,0.8656,0.86575,268600000.0
2009-06-08 21:12:00,0.8658,0.8658,0.86575,0.8658,286400000.0
2009-06-08 21:13:00,0.8658,0.8659,0.86555,0.86555,362200000.0
2009-06-08 21:14:00,0.86555,0.86575,0.86555,0.86555,241800000.0
2009-06-08 21:15:00,0.86555,0.8656,0.8655,0.8655,293199997.0
2009-06-08 21:16:00,0.8655,0.8655,0.86545,0.8655,369000000.0
2009-06-08 21:17:00,0.8655,0.8657,0.8654,0.86545,494000001.0
2009-06-08 21:18:00,0.86545,0.86545,0.8651,0.86515,242599999.0
2009-06-08 21:19:00,0.8651,0.86525,0.8651,0.8651,483600002.0
2009-06-08 21:20:00,0.8651,0.86535,0.86505,0.86525,255500000.0
2009-06-08 21:21:00,0.86525,0.8653,0.86515,0.8652,257800000.0
2009-06-08 21:22:00,0.8652,0.86535,0.8651,0.8651,325800000.0
2009-06-08 21:23:00,0.8651,0.8654,0.8651,0.86525,317600000.0
2009-06-08 21:24:00,0.86525,0.8653,0.8652,0.8652,345800000.0
2009-06-08 21:25:00,0.8652,0.86525,0.8651,0.8652,350800000.0
2009-06-08 21:26:00,0.8652,0.86525,0.86515,0.8652,152000000.0
2009-06-08 21:27:00,0.8652,0.8656,0.8652,0.86555,178000000.0
2009-06-08 21:28:00,0.8655,0.8655,0.865,0.86505,519000000.0
2009-06-08 21:29:00,0.865,0.8653,0.86495,0.8652,307700001.0
2009-06-08 21:30:00,0.8652,0.86535,0.8651,0.86515,273000000.0
2009-06-08 21:31:00,0.86515,0.8652,0.865,0.865,366000000.0
2009-06-08 21:32:00,0.86505,0.86535,0.86505,0.8652,278800000.0
2009-06-08 21:33:00,0.8652,0.8654,0.86515,0.8653,357600000.0
2009-06-08 21:34:00,0.8653,0.86535,0.8651,0.86515,411800000.0
2009-06-08 21:35:00,0.86515,0.8653,0.86485,0.865,535200000.0
2009-06-08 21:36:00,0.865,0.86515,0.8649,0.8651,286400000.0
2009-06-08 21:37:00,0.8651,0.86545,0.865,0.86535,510400000.0
2009-06-08 21:38:00,0.86535,0.86555,0.86525,0.8655,383600000.0
2009-06-08 21:39:00,0.8655,0.8656,0.86535,0.86545,358000000.0
2009-06-08 21:40:00,0.86545,0.86565,0.8653,0.8656,245000000.0
2009-06-08 21:41:00,0.8656,0.8656,0.86545,0.8656,316800000.0
2009-06-08 21:42:00,0.8656,0.8656,0.86555,0.86555,186400000.0
2009-06-08 21:43:00,0.86555,0.8656,0.86555,0.86555,107400000.0
2009-06-08 21:44:00,0.86555,0.8657,0.86555,0.86555,152000000.0
2009-06-08 21:45:00,0.86555,0.86565,0.8655,0.8656,340799999.0
2009-06-08 21:46:00,0.8656,0.8657,0.86555,0.86565,156400000.0
2009-06-08 21:47:00,0.8657,0.8657,0.8656,0.86565,100400000.0
2009-06-08 21:48:00,0.8657,0.86575,0.86565,0.8657,400000000.0
2009-06-08 21:49:00,0.8657,0.8658,0.86565,0.8658,253400001.0
2009-06-08 21:50:00,0.8658,0.8658,0.8657,0.8658,447199997.0
2009-06-08 21:51:00,0.86585,0.86595,0.86575,0.8658,555999998.0
2009-06-08 21:52:00,0.86575,0.86585,0.8657,0.8658,792200005.0
2009-06-08 21:53:00,0.8658,0.86595,0.86575,0.86595,870600001.0
2009-06-08 21:54:00,0.86595,0.86595,0.8657,0.86575,223600001.0
2009-06-08 21:55:00,0.86575,0.86585,0.86575,0.86575,148600000.0
2009-06-08 21:56:00,0.8658,0.8658,0.8658,0.8658,19000000.0
2009-06-08 21:57:00,0.8657,0.86585,0.8657,0.86585,178400000.0
2009-06-08 21:58:00,0.86585,0.86585,0.86565,0.8657,442400000.0
2009-06-08 21:59:00,0.8658,0.86585,0.8656,0.8658,242200002.0
2009-06-08 22:00:00,0.8658,0.8659,0.86555,0.86585,620300000.0
2009-06-08 22:01:00,0.8658,0.86585,0.86565,0.8658,641800000.0
2009-06-08 22:02:00,0.8658,0.866,0.8657,0.866,172400000.0
2009-06-08 22:03:00,0.866,0.866,0.86565,0.86575,44700000.0
2009-06-08 22:04:00,0.86575,0.86575,0.86565,0.86575,107600000.0
2009-06-08 22:05:00,0.8658,0.8658,0.86565,0.86565,168800000.0
2009-06-08 22:06:00,0.86565,0.86585,0.86565,0.86585,169000000.0
2009-06-08 22:07:00,0.86575,0.86575,0.8657,0.8657,95800000.0
2009-06-08 22:08:00,0.8657,0.8657,0.8657,0.8657,67600000.0
2009-06-08 22:09:00,0.86575,0.86575,0.8657,0.86575,38600000.0
2009-06-08 22:10:00,0.8657,0.8657,0.86555,0.8656,98600000.0
2009-06-08 22:11:00,0.86565,0.86565,0.86555,0.86565,85800000.0
2009-06-08 22:12:00,0.86565,0.8657,0.8656,0.8657,29000000.0
2009-06-08 22:13:00,0.8657,0.8657,0.8655,0.8655,71200000.0
2009-06-08 22:14:00,0.8656,0.86565,0.8655,0.8656,71400000.0
2009-06-08 22:15:00,0.8657,0.8657,0.86565,0.8657,23600000.0
2009-06-08 22:16:00,0.86565,0.8657,0.8655,0.8655,69800000.0
2009-06-08 22:17:00,0.8655,0.8656,0.8655,0.8655,71000000.0
2009-06-08 22:18:00,0.8655,0.86555,0.8655,0.86555,41400000.0
2009-06-08 22:19:00,0.86555,0.86555,0.86555,0.86555,3600000.0
2009-06-08 22:20:00,0.86555,0.8656,0.86555,0.8656,19200000.0
2009-06-08 22:21:00,0.8656,0.8657,0.8656,0.8656,51800000.0
2009-06-08 22:22:00,0.86565,0.8658,0.86565,0.86565,171200000.0
2009-06-08 22:23:00,0.86565,0.86565,0.86565,0.86565,2400000.0
2009-06-08 22:24:00,0.86565,0.8657,0.86565,0.8657,14800000.0
2009-06-08 22:25:00,0.8657,0.8657,0.86565,0.86565,50600000.0
2009-06-08 22:26:00,0.8656,0.86565,0.8656,0.86565,77200000.0
2009-06-08 22:27:00,0.8657,0.86575,0.8655,0.8656,153000000.0
2009-06-08 22:28:00,0.8656,0.86565,0.86545,0.86545,91600000.0
2009-06-08 22:29:00,0.86545,0.86555,0.86545,0.8655,85200000.0
2009-06-08 22:30:00,0.8655,0.86565,0.8655,0.8656,74400000.0
2009-06-08 22:31:00,0.86555,0.8656,0.8655,0.86555,155800000.0
2009-06-08 22:32:00,0.86555,0.86555,0.86555,0.86555,4600000.0
2009-06-08 22:33:00,0.86555,0.8656,0.86555,0.86555,17200000.0
2009-06-08 22:34:00,0.86555,0.86565,0.86555,0.86555,52800000.0
2009-06-08 22:35:00,0.8656,0.8656,0.8655,0.86555,45200000.0
2009-06-08 22:36:00,0.86555,0.86555,0.86545,0.86545,81800000.0
2009-06-08 22:37:00,0.86545,0.86565,0.86545,0.8656,80400000.0
2009-06-08 22:38:00,0.86555,0.86555,0.8655,0.8655,91400000.0
2009-06-08 22:39:00,0.86545,0.8655,0.8654,0.8654,89400000.0
2009-06-08 22:40:00,0.8654,0.8658,0.8654,0.86575,63000000.0
2009-06-08 22:41:00,0.8657,0.8657,0.86555,0.86555,33600000.0
2009-06-08 22:42:00,0.8656,0.8657,0.86555,0.8657,22200000.0
2009-06-08 22:43:00,0.8657,0.86575,0.8657,0.8657,18800000.0
2009-06-08 22:44:00,0.8657,0.8658,0.86565,0.86575,29200000.0
2009-06-08 22:45:00,0.86575,0.8658,0.8657,0.8658,73000000.0
2009-06-08 22:46:00,0.8658,0.866,0.8658,0.86595,49800000.0
2009-06-08 22:47:00,0.866,0.866,0.86595,0.86595,17300000.0
2009-06-08 22:48:00,0.866,0.866,0.86595,0.866,33400000.0
2009-06-08 22:49:00,0.866,0.866,0.86565,0.86565,90300000.0
2009-06-08 22:50:00,0.86565,0.86565,0.86555,0.8656,39600000.0
2009-06-08 22:51:00,0.86565,0.86575,0.8656,0.8657,28200000.0
2009-06-08 22:52:00,0.8657,0.86575,0.86555,0.86575,39000000.0
2009-06-08 22:53:00,0.8657,0.8657,0.8657,0.8657,4000000.0
2009-06-08 22:54:00,0.86565,0.86575,0.86555,0.8656,28600000.0
2009-06-08 22:55:00,0.86555,0.86565,0.86555,0.86565,16800000.0
2009-06-08 22:56:00,0.86565,0.86565,0.8656,0.8656,12400000.0
2009-06-08 22:57:00,0.8656,0.86565,0.86555,0.86565,14200000.0
2009-06-08 22:58:00,0.8656,0.8659,0.8656,0.8658,63800000.0
2009-06-08 22:59:00,0.86585,0.86585,0.8657,0.8658,20400000.0
2009-06-08 23:00:00,0.866,0.866,0.86548,0.86557,159400000.0
2009-06-08 23:01:00,0.8657,0.8657,0.8657,0.8657,1600000.0
2009-06-08 23:02:00,0.86575,0.86575,0.86565,0.86565,14600000.0
2009-06-08 23:03:00,0.86565,0.86575,0.86565,0.86565,64600000.0
2009-06-08 23:04:00,0.86555,0.86565,0.86555,0.8656,39800000.0
2009-06-08 23:05:00,0.86565,0.86565,0.86565,0.86565,9600000.0
2009-06-08 23:06:00,0.86565,0.8657,0.86565,0.8657,17000000.0
2009-06-08 23:07:00,0.8657,0.8659,0.8657,0.86575,11400000.0
2009-06-08 23:08:00,0.86575,0.866,0.86575,0.86575,14552000.0
2009-06-08 23:09:00,0.8657,0.866,0.8657,0.8658,29400000.0
2009-06-08 23:10:00,0.8658,0.8659,0.8658,0.8659,7000000.0
2009-06-08 23:11:00,0.86595,0.86605,0.8658,0.8659,12600000.0
2009-06-08 23:12:00,0.86595,0.866,0.86595,0.866,2200000.0
2009-06-08 23:13:00,0.866,0.8661,0.866,0.86605,17800000.0
2009-06-08 23:14:00,0.86605,0.86605,0.8658,0.8658,34000000.0
2009-06-08 23:15:00,0.8658,0.8658,0.86565,0.86565,39400000.0
2009-06-08 23:16:00,0.86565,0.8657,0.8655,0.86555,36600000.0
2009-06-08 23:17:00,0.86555,0.8658,0.86555,0.86575,22400000.0
2009-06-08 23:18:00,0.86543,0.8658,0.86543,0.86544,65800000.0
2009-06-08 23:19:00,0.8657,0.86595,0.8657,0.86595,6000000.0
2009-06-08 23:20:00,0.8659,0.86625,0.8657,0.8658,22000000.0
2009-06-08 23:21:00,0.8658,0.8659,0.8658,0.86585,7800000.0
2009-06-08 23:22:00,0.8658,0.8659,0.86555,0.86585,34500000.0
2009-06-08 23:23:00,0.86585,0.86585,0.86575,0.86575,3200000.0
2009-06-08 23:24:00,0.86575,0.86575,0.86575,0.86575,4000000.0
2009-06-08 23:25:00,0.86575,0.86575,0.86575,0.86575,1000000.0
2009-06-08 23:26:00,0.866,0.8661,0.866,0.8661,15500000.0
2009-06-08 23:27:00,0.8661,0.8661,0.86595,0.866,7600000.0
2009-06-08 23:28:00,0.86595,0.866,0.86595,0.86595,5600000.0
2009-06-08 23:29:00,0.866,0.866,0.866,0.866,4000000.0
2009-06-08 23:30:00,0.866,0.8661,0.866,0.8661,8000000.0
2009-06-08 23:31:00,0.86615,0.86615,0.86615,0.86615,1000000.0
2009-06-08 23:32:00,0.8662,0.86625,0.8661,0.8661,8000000.0
2009-06-08 23:33:00,0.8662,0.8663,0.86595,0.866,50100000.0
2009-06-08 23:34:00,0.86595,0.86615,0.86595,0.86615,65600000.0
2009-06-08 23:35:00,0.86615,0.86615,0.86595,0.866,19000000.0
2009-06-08 23:36:00,0.86605,0.8662,0.86605,0.8661,6600000.0
2009-06-08 23:37:00,0.8662,0.86625,0.8662,0.86625,7400000.0
2009-06-08 23:38:00,0.86625,0.86625,0.86615,0.86615,7600000.0
2009-06-08 23:39:00,0.8661,0.86615,0.8659,0.8661,19200000.0
2009-06-08 23:40:00,0.86615,0.86615,0.86615,0.86615,2000000.0
2009-06-08 23:41:00,0.86615,0.86615,0.86615,0.86615,1000000.0
2009-06-08 23:42:00,0.86625,0.8663,0.86625,0.8663,3000000.0
2009-06-08 23:43:00,0.8662,0.86635,0.8662,0.86625,10200000.0
2009-06-08 23:44:00,0.86615,0.86635,0.86615,0.8663,18800000.0
2009-06-08 23:45:00,0.8663,0.8663,0.8662,0.8662,17400000.0
2009-06-08 23:46:00,0.8662,0.8662,0.8662,0.8662,1000000.0
2009-06-08 23:47:00,0.8662,0.86625,0.8662,0.8662,6600000.0
2009-06-08 23:48:00,0.86615,0.86615,0.8661,0.8661,4600000.0
2009-06-08 23:49:00,0.86605,0.86605,0.86605,0.86605,2200000.0
2009-06-08 23:50:00,0.86605,0.86605,0.86605,0.86605,1000000.0
2009-06-08 23:51:00,0.86605,0.8661,0.86605,0.8661,6600000.0
2009-06-08 23:52:00,0.86597,0.86607,0.86597,0.86605,56200000.0
2009-06-08 23:53:00,0.8661,0.8661,0.86605,0.86605,2200000.0
2009-06-08 23:54:00,0.8661,0.8661,0.86605,0.86605,2200000.0
2009-06-08 23:55:00,0.86605,0.8661,0.86605,0.8661,13000000.0
2009-06-08 23:56:00,0.8659,0.866,0.86588,0.866,24800000.0
2009-06-08 23:57:00,0.8661,0.8661,0.8661,0.8661,1000000.0
2009-06-08 23:58:00,0.8661,0.86625,0.8661,0.8662,24400000.0
2009-06-08 23:59:00,0.8662,0.86635,0.8662,0.8663,9000000.0
2009-06-09 00:00:00,0.8663,0.8664,0.86615,0.86615,38800000.0
2009-06-09 00:01:00,0.86625,0.86625,0.86615,0.8662,27600000.0
2009-06-09 00:02:00,0.86615,0.86615,0.86615,0.86615,4000000.0
2009-06-09 00:03:00,0.8661,0.86615,0.86605,0.86615,27200000.0
2009-06-09 00:04:00,0.8661,0.8661,0.866,0.86605,10400000.0
2009-06-09 00:05:00,0.866,0.866,0.866,0.866,4800000.0
2009-06-09 00:06:00,0.86605,0.86605,0.86605,0.86605,1600000.0
2009-06-09 00:07:00,0.866,0.8663,0.866,0.86605,33800000.0
2009-06-09 00:08:00,0.86595,0.86595,0.86595,0.86595,2200000.0
2009-06-09 00:09:00,0.86583,0.86597,0.86579,0.86597,111000000.0
2009-06-09 00:10:00,0.86595,0.86615,0.86595,0.86615,8400000.0
2009-06-09 00:11:00,0.8663,0.8664,0.8662,0.8662,9600000.0
2009-06-09 00:12:00,0.8662,0.8662,0.8662,0.8662,1600000.0
2009-06-09 00:13:00,0.86615,0.86615,0.86615,0.86615,1600000.0
2009-06-09 00:14:00,0.86586,0.866,0.8658,0.86593,204000000.0
2009-06-09 00:15:00,0.866,0.8662,0.866,0.8662,5400000.0
2009-06-09 00:16:00,0.86625,0.8663,0.86625,0.86625,4600000.0
2009-06-09 00:17:00,0.86635,0.86635,0.86605,0.86615,23200000.0
2009-06-09 00:18:00,0.8661,0.8661,0.866,0.866,4800000.0
2009-06-09 00:19:00,0.86595,0.86595,0.8659,0.8659,3200000.0
2009-06-09 00:20:00,0.86575,0.8659,0.86575,0.8659,13800000.0
2009-06-09 00:21:00,0.86585,0.866,0.86565,0.86595,64200000.0
2009-06-09 00:22:00,0.86595,0.8661,0.86595,0.8661,17200000.0
2009-06-09 00:23:00,0.8661,0.86635,0.8661,0.8663,5800000.0
2009-06-09 00:24:00,0.8663,0.86635,0.8663,0.8663,9800000.0
2009-06-09 00:25:00,0.8663,0.8663,0.86625,0.8663,6200000.0
2009-06-09 00:26:00,0.86625,0.8663,0.86625,0.8663,8600000.0
2009-06-09 00:27:00,0.8664,0.8664,0.86635,0.86635,3200000.0
2009-06-09 00:28:00,0.86635,0.8664,0.86625,0.8664,42400000.0
2009-06-09 00:29:00,0.86645,0.8666,0.86645,0.8666,33000000.0
2009-06-09 00:30:00,0.8666,0.86665,0.8666,0.8666,37400000.0
2009-06-09 00:31:00,0.8664,0.86665,0.8664,0.8664,33000000.0
2009-06-09 00:32:00,0.86645,0.8669,0.8664,0.86685,84800000.0
2009-06-09 00:33:00,0.8668,0.8668,0.8666,0.8667,66000000.0
2009-06-09 00:34:00,0.8667,0.86695,0.8667,0.8668,62400000.0
2009-06-09 00:35:00,0.8668,0.86695,0.86665,0.8668,51800000.0
2009-06-09 00:36:00,0.8668,0.86685,0.8668,0.86685,5200000.0
2009-06-09 00:37:00,0.8668,0.8669,0.8668,0.86685,10200000.0
2009-06-09 00:38:00,0.8668,0.8669,0.8668,0.8669,16600000.0
2009-06-09 00:39:00,0.8669,0.867,0.86675,0.86675,14800000.0
2009-06-09 00:40:00,0.86685,0.86685,0.86675,0.86675,8600000.0
2009-06-09 00:41:00,0.8668,0.86685,0.86675,0.8668,14400000.0
2009-06-09 00:42:00,0.8668,0.8669,0.8668,0.8669,13200000.0
2009-06-09 00:43:00,0.8669,0.867,0.8669,0.86695,15000000.0
2009-06-09 00:44:00,0.86695,0.867,0.86685,0.86695,14400000.0
2009-06-09 00:45:00,0.867,0.867,0.8669,0.86695,20000000.0
2009-06-09 00:46:00,0.86685,0.8669,0.86675,0.8668,16200000.0
2009-06-09 00:47:00,0.86674,0.8668,0.86674,0.86674,25000000.0
2009-06-09 00:48:00,0.8668,0.867,0.8667,0.867,23400000.0
2009-06-09 00:49:00,0.8669,0.8669,0.86685,0.86685,3200000.0
2009-06-09 00:50:00,0.86685,0.86685,0.8666,0.8666,17600000.0
2009-06-09 00:51:00,0.86665,0.86685,0.8666,0.8667,39400000.0
2009-06-09 00:52:00,0.86665,0.86695,0.86665,0.8668,33200000.0
2009-06-09 00:53:00,0.86675,0.86695,0.86675,0.86695,19200000.0
2009-06-09 00:54:00,0.86695,0.86695,0.8668,0.86685,29400000.0
2009-06-09 00:55:00,0.8668,0.86685,0.8668,0.8668,24000000.0
2009-06-09 00:56:00,0.86675,0.86675,0.86655,0.86675,69200000.0
2009-06-09 00:57:00,0.8667,0.86675,0.8667,0.86675,4200000.0
2009-06-09 00:58:00,0.8667,0.86675,0.8667,0.86675,6400000.0
2009-06-09 00:59:00,0.86675,0.86675,0.86665,0.86665,9600000.0
2009-06-09 01:00:00,0.8667,0.86705,0.8667,0.8669,50000000.0
2009-06-09 01:01:00,0.8669,0.867,0.86635,0.8664,96400000.0
2009-06-09 01:02:00,0.8664,0.86645,0.8662,0.8663,88800000.0
2009-06-09 01:03:00,0.86635,0.86655,0.86635,0.86655,16000000.0
2009-06-09 01:04:00,0.86655,0.86665,0.86655,0.8666,20200000.0
2009-06-09 01:05:00,0.86655,0.8666,0.8665,0.86655,19800000.0
2009-06-09 01:06:00,0.8665,0.8665,0.8664,0.86645,6400000.0
2009-06-09 01:07:00,0.86645,0.86655,0.86645,0.86655,14000000.0
2009-06-09 01:08:00,0.8666,0.8666,0.8665,0.86655,11200000.0
2009-06-09 01:09:00,0.86655,0.8667,0.86655,0.86665,25800000.0
2009-06-09 01:10:00,0.8666,0.86665,0.8665,0.8665,11200000.0
2009-06-09 01:11:00,0.8666,0.8667,0.86655,0.8666,15600000.0
2009-06-09 01:12:00,0.8666,0.8666,0.86635,0.8665,81200000.0
2009-06-09 01:13:00,0.86645,0.86665,0.86645,0.86655,57400000.0
2009-06-09 01:14:00,0.8665,0.8665,0.86625,0.86635,39600000.0
2009-06-09 01:15:00,0.8663,0.8663,0.8662,0.86625,23200000.0
2009-06-09 01:16:00,0.8663,0.86635,0.8663,0.8663,17400000.0
2009-06-09 01:17:00,0.8663,0.86645,0.86625,0.86645,44600000.0
2009-06-09 01:18:00,0.8664,0.8664,0.8663,0.86635,40800000.0
2009-06-09 01:19:00,0.8664,0.86645,0.8664,0.86645,4600000.0
2009-06-09 01:20:00,0.8664,0.86645,0.8663,0.86645,75800000.0
2009-06-09 01:21:00,0.86635,0.8665,0.866,0.8661,97800000.0
2009-06-09 01:22:00,0.8661,0.8663,0.866,0.8663,85000000.0
2009-06-09 01:23:00,0.8663,0.86645,0.86615,0.86625,108600000.0
2009-06-09 01:24:00,0.8662,0.86655,0.86615,0.86625,129400000.0
2009-06-09 01:25:00,0.8662,0.8664,0.8662,0.86635,22000000.0
2009-06-09 01:26:00,0.8664,0.86645,0.86635,0.86635,16000000.0
2009-06-09 01:27:00,0.8663,0.86645,0.86625,0.8664,21600000.0
2009-06-09 01:28:00,0.86635,0.86655,0.8663,0.8665,36000000.0
2009-06-09 01:29:00,0.86655,0.86665,0.8665,0.86655,79000000.0
2009-06-09 01:30:00,0.86655,0.86665,0.8664,0.8664,56000000.0
2009-06-09 01:31:00,0.86645,0.8666,0.8664,0.86655,40800000.0
2009-06-09 01:32:00,0.86655,0.86655,0.8665,0.8665,3200000.0
2009-06-09 01:33:00,0.8664,0.86655,0.8664,0.86645,24200000.0
2009-06-09 01:34:00,0.8665,0.86655,0.8662,0.8665,103000000.0
2009-06-09 01:35:00,0.8665,0.8665,0.8664,0.8665,38400000.0
2009-06-09 01:36:00,0.8665,0.86685,0.8665,0.86675,37800000.0
2009-06-09 01:37:00,0.86675,0.86675,0.86665,0.8667,4800000.0
2009-06-09 01:38:00,0.86655,0.86655,0.86645,0.86645,9600000.0
2009-06-09 01:39:00,0.8665,0.8665,0.86635,0.86645,56000000.0
2009-06-09 01:40:00,0.86645,0.8665,0.8664,0.8664,39600000.0
2009-06-09 01:41:00,0.8664,0.86645,0.86635,0.86635,44800000.0
2009-06-09 01:42:00,0.86635,0.86635,0.866,0.866,170300000.0
2009-06-09 01:43:00,0.866,0.86605,0.866,0.86605,35000000.0
2009-06-09 01:44:00,0.86605,0.86615,0.866,0.8661,32600000.0
2009-06-09 01:45:00,0.8661,0.86635,0.8661,0.8662,29200000.0
2009-06-09 01:46:00,0.86635,0.8665,0.8659,0.8662,83800000.0
2009-06-09 01:47:00,0.8662,0.8662,0.86595,0.86615,84400000.0
2009-06-09 01:48:00,0.8661,0.86635,0.86595,0.86615,72400000.0
2009-06-09 01:49:00,0.8661,0.8661,0.866,0.866,15400000.0
2009-06-09 01:50:00,0.866,0.86605,0.8659,0.86605,49200000.0
2009-06-09 01:51:00,0.86605,0.86615,0.86605,0.8661,12200000.0
2009-06-09 01:52:00,0.86615,0.86625,0.86605,0.86605,51000000.0
2009-06-09 01:53:00,0.866,0.86615,0.8657,0.8661,125700000.0
2009-06-09 01:54:00,0.866,0.86615,0.866,0.866,35600000.0
2009-06-09 01:55:00,0.866,0.86615,0.86585,0.86595,273100000.0
2009-06-09 01:56:00,0.86595,0.86615,0.8659,0.86605,34800000.0
2009-06-09 01:57:00,0.86595,0.86595,0.86575,0.86575,76800000.0
2009-06-09 01:58:00,0.86575,0.8659,0.86555,0.8659,216400000.0
2009-06-09 01:59:00,0.8659,0.86595,0.86555,0.86575,168400001.0
2009-06-09 02:00:00,0.8657,0.86595,0.8654,0.86565,186800000.0
2009-06-09 02:01:00,0.8656,0.86565,0.86545,0.8656,353800000.0
2009-06-09 02:02:00,0.86555,0.8657,0.86545,0.8655,139000000.0
2009-06-09 02:03:00,0.8655,0.86565,0.8655,0.86565,184400002.0
2009-06-09 02:04:00,0.86565,0.8659,0.86565,0.8657,233800001.0
2009-06-09 02:05:00,0.8657,0.866,0.8656,0.8658,105200001.0
2009-06-09 02:06:00,0.8658,0.866,0.8658,0.8658,46200000.0
2009-06-09 02:07:00,0.8658,0.86595,0.86555,0.86585,142800000.0
2009-06-09 02:08:00,0.8658,0.8659,0.86575,0.8659,113000000.0
2009-06-09 02:09:00,0.8658,0.8659,0.86575,0.86585,58200000.0
2009-06-09 02:10:00,0.8657,0.8658,0.8657,0.8657,42200000.0
2009-06-09 02:11:00,0.8657,0.8657,0.86545,0.86555,94000000.0
2009-06-09 02:12:00,0.86555,0.8657,0.86545,0.8657,65400000.0
2009-06-09 02:13:00,0.86565,0.86575,0.86555,0.86555,109200000.0
2009-06-09 02:14:00,0.86555,0.8657,0.8655,0.86555,50800000.0
2009-06-09 02:15:00,0.86555,0.8656,0.86555,0.8656,9600000.0
2009-06-09 02:16:00,0.8656,0.86605,0.8655,0.86605,112400000.0
2009-06-09 02:17:00,0.86605,0.86605,0.8656,0.86585,132600000.0
2009-06-09 02:18:00,0.8659,0.86605,0.86585,0.8659,146200000.0
2009-06-09 02:19:00,0.8659,0.8661,0.8658,0.86585,128800000.0
2009-06-09 02:20:00,0.86585,0.86605,0.86585,0.86605,18000000.0
2009-06-09 02:21:00,0.86605,0.86605,0.86585,0.86585,45000000.0
2009-06-09 02:22:00,0.86585,0.8659,0.86575,0.8658,66600000.0
2009-06-09 02:23:00,0.86585,0.86585,0.86575,0.86585,16800000.0
2009-06-09 02:24:00,0.86585,0.86595,0.86575,0.8659,27000000.0
2009-06-09 02:25:00,0.8659,0.8659,0.86555,0.86565,77800000.0
2009-06-09 02:26:00,0.86565,0.8658,0.8656,0.8658,50600000.0
2009-06-09 02:27:00,0.86585,0.8659,0.8656,0.86585,35000000.0
2009-06-09 02:28:00,0.8658,0.8658,0.8656,0.8657,41400000.0
2009-06-09 02:29:00,0.86565,0.86575,0.8656,0.8657,48200000.0
2009-06-09 02:30:00,0.8655,0.8657,0.8655,0.86565,80400000.0
2009-06-09 02:31:00,0.86565,0.8657,0.8656,0.8657,40400000.0
2009-06-09 02:32:00,0.86565,0.8657,0.8656,0.86565,34200000.0
2009-06-09 02:33:00,0.86565,0.8658,0.8655,0.8657,114600000.0
2009-06-09 02:34:00,0.86565,0.86585,0.86545,0.86545,80000000.0
2009-06-09 02:35:00,0.86545,0.86555,0.86545,0.86555,19000000.0
2009-06-09 02:36:00,0.8656,0.8656,0.8654,0.8655,39000000.0
2009-06-09 02:37:00,0.86545,0.8657,0.86545,0.8655,94400000.0
2009-06-09 02:38:00,0.86555,0.8657,0.86545,0.86545,192200000.0
2009-06-09 02:39:00,0.86545,0.86555,0.8654,0.8655,100000000.0
2009-06-09 02:40:00,0.86555,0.8657,0.86545,0.86565,147200000.0
2009-06-09 02:41:00,0.86565,0.86575,0.86565,0.86575,22600000.0
2009-06-09 02:42:00,0.86575,0.86575,0.8657,0.8657,24800000.0
2009-06-09 02:43:00,0.8657,0.86585,0.8657,0.8658,69400000.0
2009-06-09 02:44:00,0.8659,0.866,0.86585,0.866,80200000.0
2009-06-09 02:45:00,0.866,0.8661,0.866,0.86605,20400000.0
2009-06-09 02:46:00,0.8661,0.86615,0.866,0.866,63800000.0
2009-06-09 02:47:00,0.86605,0.86615,0.86595,0.86605,122000000.0
2009-06-09 02:48:00,0.8661,0.86615,0.86605,0.8661,4000000.0
2009-06-09 02:49:00,0.86615,0.86615,0.8661,0.8661,6200000.0
2009-06-09 02:50:00,0.8661,0.8662,0.86605,0.86615,39600000.0
2009-06-09 02:51:00,0.86615,0.8663,0.86605,0.8663,24200000.0
2009-06-09 02:52:00,0.8663,0.8663,0.8662,0.8662,57200000.0
2009-06-09 02:53:00,0.8662,0.8662,0.8661,0.86615,35600000.0
2009-06-09 02:54:00,0.86615,0.8663,0.86615,0.86615,93400000.0
2009-06-09 02:55:00,0.86615,0.86645,0.86615,0.8664,269200000.0
2009-06-09 02:56:00,0.8664,0.8667,0.8664,0.8666,336400000.0
2009-06-09 02:57:00,0.86655,0.86665,0.8663,0.86635,137200000.0
2009-06-09 02:58:00,0.86635,0.86645,0.86615,0.86615,165000000.0
2009-06-09 02:59:00,0.86615,0.8664,0.8661,0.8663,116200000.0
2009-06-09 03:00:00,0.8663,0.8665,0.8662,0.8664,108800000.0
2009-06-09 03:01:00,0.8664,0.8665,0.86615,0.8662,114400000.0
2009-06-09 03:02:00,0.8662,0.8662,0.86615,0.86615,156000000.0
2009-06-09 03:03:00,0.86615,0.8662,0.86605,0.8661,102600000.0
2009-06-09 03:04:00,0.8661,0.8663,0.86605,0.8662,131400000.0
2009-06-09 03:05:00,0.8662,0.8663,0.86615,0.8663,56400000.0
2009-06-09 03:06:00,0.86625,0.86625,0.86615,0.8662,27400000.0
2009-06-09 03:07:00,0.8662,0.8662,0.8661,0.86615,63200000.0
2009-06-09 03:08:00,0.86615,0.86635,0.86615,0.86635,53000000.0
2009-06-09 03:09:00,0.86635,0.86645,0.86635,0.8664,134800000.0
2009-06-09 03:10:00,0.8664,0.86645,0.8664,0.8664,97200001.0
2009-06-09 03:11:00,0.8664,0.8665,0.8664,0.8664,93400000.0
2009-06-09 03:12:00,0.8664,0.86655,0.8664,0.86645,23400000.0
2009-06-09 03:13:00,0.86645,0.86645,0.86635,0.8664,23200000.0
2009-06-09 03:14:00,0.8664,0.86645,0.8664,0.8664,62600000.0
2009-06-09 03:15:00,0.86645,0.8665,0.86645,0.86645,22500000.0
2009-06-09 03:16:00,0.86645,0.8665,0.8664,0.8664,90200000.0
2009-06-09 03:17:00,0.8664,0.86655,0.86635,0.86635,125200000.0
2009-06-09 03:18:00,0.86645,0.86645,0.8664,0.8664,32800000.0
2009-06-09 03:19:00,0.86645,0.86645,0.86625,0.8663,39000000.0
2009-06-09 03:20:00,0.8663,0.86645,0.86625,0.8664,24800000.0
2009-06-09 03:21:00,0.8664,0.8665,0.8662,0.86635,80800000.0
2009-06-09 03:22:00,0.86635,0.8664,0.8663,0.86635,86000000.0
2009-06-09 03:23:00,0.86625,0.8664,0.86625,0.86635,14800000.0
2009-06-09 03:24:00,0.8663,0.86635,0.8663,0.8663,12800000.0
2009-06-09 03:25:00,0.86635,0.86635,0.86625,0.8663,21200000.0
2009-06-09 03:26:00,0.8663,0.8663,0.8662,0.8662,9600000.0
2009-06-09 03:27:00,0.8662,0.86635,0.8662,0.8662,46000000.0
2009-06-09 03:28:00,0.8662,0.8663,0.8662,0.8663,18000000.0
2009-06-09 03:29:00,0.8663,0.8664,0.8663,0.8664,31400000.0
2009-06-09 03:30:00,0.8664,0.8664,0.8663,0.86635,15800000.0
2009-06-09 03:31:00,0.86635,0.86635,0.866,0.8661,42400000.0
2009-06-09 03:32:00,0.86605,0.8662,0.86605,0.86615,36400000.0
2009-06-09 03:33:00,0.86615,0.86635,0.8661,0.86625,97200000.0
2009-06-09 03:34:00,0.8663,0.8663,0.8661,0.8662,44400000.0
2009-06-09 03:35:00,0.86615,0.86615,0.8661,0.8661,6400000.0
2009-06-09 03:36:00,0.86605,0.86615,0.866,0.86615,56600000.0
2009-06-09 03:37:00,0.86615,0.86615,0.866,0.86605,73800000.0
2009-06-09 03:38:00,0.86605,0.8661,0.86605,0.8661,76800000.0
2009-06-09 03:39:00,0.86605,0.86605,0.866,0.86605,71600000.0
2009-06-09 03:40:00,0.8661,0.8661,0.86605,0.86605,8800000.0
2009-06-09 03:41:00,0.86605,0.8662,0.86605,0.86615,29600000.0
2009-06-09 03:42:00,0.86615,0.8662,0.8661,0.8661,93400000.0
2009-06-09 03:43:00,0.86605,0.86605,0.86605,0.86605,1000000.0
2009-06-09 03:44:00,0.86605,0.86615,0.866,0.86605,56400000.0
2009-06-09 03:45:00,0.86605,0.86615,0.866,0.86615,206400000.0
2009-06-09 03:46:00,0.86615,0.86615,0.866,0.86605,58800000.0
2009-06-09 03:47:00,0.866,0.866,0.866,0.866,38400000.0
2009-06-09 03:48:00,0.866,0.8661,0.8659,0.8659,78800000.0
2009-06-09 03:49:00,0.86595,0.86605,0.86595,0.86605,158400000.0
2009-06-09 03:50:00,0.86605,0.8662,0.866,0.8662,130000000.0
2009-06-09 03:51:00,0.8662,0.86655,0.8661,0.86655,78600000.0
2009-06-09 03:52:00,0.8664,0.86655,0.86635,0.86635,71600000.0
2009-06-09 03:53:00,0.86635,0.8664,0.86625,0.86625,26400000.0
2009-06-09 03:54:00,0.8663,0.8664,0.86625,0.8663,60000000.0
2009-06-09 03:55:00,0.86635,0.86635,0.86625,0.8663,11200000.0
2009-06-09 03:56:00,0.8663,0.86635,0.86625,0.8663,53200000.0
2009-06-09 03:57:00,0.8663,0.86675,0.8663,0.86665,73600000.0
2009-06-09 03:58:00,0.86675,0.86695,0.8667,0.86675,105600000.0
2009-06-09 03:59:00,0.86675,0.86675,0.86665,0.86675,150600000.0
2009-06-09 04:00:00,0.86675,0.86675,0.8666,0.8666,61600000.0
2009-06-09 04:01:00,0.8666,0.8666,0.86645,0.86655,40800000.0
2009-06-09 04:02:00,0.86655,0.86655,0.86655,0.86655,16000000.0
2009-06-09 04:03:00,0.86655,0.86655,0.86645,0.86655,25400000.0
2009-06-09 04:04:00,0.86655,0.86655,0.8665,0.8665,22400000.0
2009-06-09 04:05:00,0.86645,0.8665,0.8664,0.8664,122800000.0
2009-06-09 04:06:00,0.86645,0.8665,0.86625,0.86625,98900000.0
2009-06-09 04:07:00,0.86625,0.86635,0.86615,0.86615,57000000.0
2009-06-09 04:08:00,0.86615,0.8663,0.86615,0.86615,12200000.0
2009-06-09 04:09:00,0.8662,0.8664,0.8662,0.86635,19400000.0
2009-06-09 04:10:00,0.8663,0.8663,0.86625,0.8663,6600000.0
2009-06-09 04:11:00,0.8662,0.86625,0.86605,0.86625,69600000.0
2009-06-09 04:12:00,0.8662,0.8663,0.86615,0.86625,52600000.0
2009-06-09 04:13:00,0.86625,0.8663,0.86605,0.86615,103400000.0
2009-06-09 04:14:00,0.86615,0.86625,0.86595,0.8662,236000000.0
2009-06-09 04:15:00,0.8662,0.86635,0.866,0.866,232000000.0
2009-06-09 04:16:00,0.86605,0.8662,0.86605,0.86605,70600000.0
2009-06-09 04:17:00,0.86605,0.86635,0.866,0.86615,143600000.0
2009-06-09 04:18:00,0.86605,0.86605,0.86595,0.866,47600000.0
2009-06-09 04:19:00,0.866,0.866,0.86585,0.8659,350000000.0
2009-06-09 04:20:00,0.8659,0.86595,0.8658,0.86585,145800000.0
2009-06-09 04:21:00,0.86585,0.8659,0.86585,0.86585,91000000.0
2009-06-09 04:22:00,0.86585,0.86585,0.8658,0.8658,76000000.0
2009-06-09 04:23:00,0.86585,0.86585,0.86575,0.8658,105200000.0
2009-06-09 04:24:00,0.8658,0.86595,0.86575,0.86585,388400000.0
2009-06-09 04:25:00,0.86585,0.866,0.86575,0.86595,134400000.0
2009-06-09 04:26:00,0.86595,0.8661,0.8657,0.86595,106000000.0
2009-06-09 04:27:00,0.86595,0.8663,0.86595,0.86625,92000000.0
2009-06-09 04:28:00,0.86625,0.8663,0.86605,0.86615,85000000.0
2009-06-09 04:29:00,0.8662,0.86625,0.86605,0.8662,136600000.0
2009-06-09 04:30:00,0.86625,0.8663,0.86615,0.8662,73600000.0
2009-06-09 04:31:00,0.8662,0.86625,0.86575,0.86605,117600000.0
2009-06-09 04:32:00,0.866,0.86615,0.866,0.86605,50200000.0
2009-06-09 04:33:00,0.86605,0.8663,0.866,0.86615,76000000.0
2009-06-09 04:34:00,0.86615,0.86615,0.866,0.86605,47200000.0
2009-06-09 04:35:00,0.866,0.86605,0.866,0.866,25600000.0
2009-06-09 04:36:00,0.866,0.8661,0.86575,0.8658,98600000.0
2009-06-09 04:37:00,0.86575,0.86585,0.86575,0.8658,57800000.0
2009-06-09 04:38:00,0.8658,0.86585,0.86575,0.8658,17200000.0
2009-06-09 04:39:00,0.8658,0.86595,0.86575,0.86585,53400000.0
2009-06-09 04:40:00,0.86595,0.86615,0.8659,0.86595,53800000.0
2009-06-09 04:41:00,0.866,0.866,0.86585,0.866,70400000.0
2009-06-09 04:42:00,0.86595,0.866,0.86595,0.866,30400000.0
2009-06-09 04:43:00,0.866,0.86605,0.86595,0.86595,28000000.0
2009-06-09 04:44:00,0.8661,0.8662,0.866,0.8661,37000000.0
2009-06-09 04:45:00,0.8661,0.8663,0.86605,0.86615,87400000.0
2009-06-09 04:46:00,0.86615,0.86625,0.866,0.866,18400000.0
2009-06-09 04:47:00,0.866,0.86605,0.8659,0.8659,44200000.0
2009-06-09 04:48:00,0.86585,0.86595,0.86585,0.86595,9800000.0
2009-06-09 04:49:00,0.86595,0.86605,0.8657,0.86585,162600000.0
2009-06-09 04:50:00,0.86585,0.8667,0.8658,0.8664,212600000.0
2009-06-09 04:51:00,0.86645,0.8666,0.8663,0.8665,153200000.0
2009-06-09 04:52:00,0.86655,0.8666,0.86625,0.86645,104400000.0
2009-06-09 04:53:00,0.8666,0.86665,0.8659,0.86625,224400000.0
2009-06-09 04:54:00,0.8663,0.86665,0.8663,0.86655,206000000.0
2009-06-09 04:55:00,0.8666,0.86665,0.86635,0.8664,159800000.0
2009-06-09 04:56:00,0.86645,0.86645,0.8663,0.8663,46600000.0
2009-06-09 04:57:00,0.8663,0.8663,0.86615,0.86625,105000000.0
2009-06-09 04:58:00,0.86625,0.86625,0.86615,0.86615,94400000.0
2009-06-09 04:59:00,0.86615,0.8663,0.86615,0.86625,167000000.0
2009-06-09 05:00:00,0.86625,0.86625,0.86615,0.86625,72800000.0
2009-06-09 05:01:00,0.86625,0.86625,0.8659,0.8661,200000000.0
2009-06-09 05:02:00,0.8661,0.8661,0.86605,0.8661,31800000.0
2009-06-09 05:03:00,0.8661,0.86615,0.86595,0.866,58400000.0
2009-06-09 05:04:00,0.866,0.8661,0.866,0.86605,48200000.0
2009-06-09 05:05:00,0.86605,0.86605,0.866,0.86605,52200000.0
2009-06-09 05:06:00,0.8661,0.8661,0.866,0.866,12200000.0
2009-06-09 05:07:00,0.866,0.86605,0.866,0.86605,59800000.0
2009-06-09 05:08:00,0.86605,0.86605,0.866,0.866,55800000.0
2009-06-09 05:09:00,0.866,0.866,0.866,0.866,6400000.0
2009-06-09 05:10:00,0.866,0.866,0.866,0.866,10000000.0
2009-06-09 05:11:00,0.866,0.86615,0.866,0.8661,48200000.0
2009-06-09 05:12:00,0.8661,0.8663,0.8661,0.8661,94800000.0
2009-06-09 05:13:00,0.8661,0.8661,0.866,0.8661,83800000.0
2009-06-09 05:14:00,0.86605,0.8661,0.86605,0.86605,30800000.0
2009-06-09 05:15:00,0.86605,0.86625,0.866,0.86625,62000000.0
2009-06-09 05:16:00,0.86625,0.8663,0.8661,0.86625,203000000.0
2009-06-09 05:17:00,0.86625,0.8663,0.86615,0.86615,39200000.0
2009-06-09 05:18:00,0.8662,0.86625,0.86605,0.8662,181000000.0
2009-06-09 05:19:00,0.8662,0.8665,0.8661,0.8665,205600000.0
2009-06-09 05:20:00,0.8665,0.86655,0.86625,0.8664,181800000.0
2009-06-09 05:21:00,0.86635,0.86635,0.8661,0.8661,161400000.0
2009-06-09 05:22:00,0.86615,0.8665,0.86615,0.8665,286000000.0
2009-06-09 05:23:00,0.8665,0.8666,0.86635,0.86635,106000000.0
2009-06-09 05:24:00,0.8664,0.86665,0.86635,0.86655,83200000.0
2009-06-09 05:25:00,0.86655,0.86655,0.8663,0.8664,97000000.0
2009-06-09 05:26:00,0.8664,0.8666,0.8662,0.8663,132800000.0
2009-06-09 05:27:00,0.8663,0.8665,0.86625,0.8665,60200000.0
2009-06-09 05:28:00,0.86645,0.86665,0.8663,0.86645,143600000.0
2009-06-09 05:29:00,0.86645,0.86665,0.86635,0.86665,132200000.0
2009-06-09 05:30:00,0.8666,0.8667,0.86635,0.86645,108200000.0
2009-06-09 05:31:00,0.86655,0.86655,0.8662,0.8662,95000000.0
2009-06-09 05:32:00,0.8662,0.86645,0.8662,0.86645,87000000.0
2009-06-09 05:33:00,0.86645,0.86645,0.8663,0.8664,75200000.0
2009-06-09 05:34:00,0.8664,0.86645,0.86595,0.866,150800000.0
2009-06-09 05:35:00,0.86605,0.86605,0.866,0.86605,48400000.0
2009-06-09 05:36:00,0.86605,0.86635,0.866,0.8663,77400000.0
2009-06-09 05:37:00,0.8663,0.8665,0.86615,0.8663,177499999.0
2009-06-09 05:38:00,0.86625,0.8664,0.86615,0.8662,74800000.0
2009-06-09 05:39:00,0.8662,0.8663,0.86615,0.86625,65400000.0
2009-06-09 05:40:00,0.86625,0.8663,0.86615,0.8662,49600000.0
2009-06-09 05:41:00,0.86625,0.86635,0.86615,0.86615,62600000.0
2009-06-09 05:42:00,0.86615,0.86625,0.86615,0.8662,11200000.0
2009-06-09 05:43:00,0.8663,0.8664,0.86615,0.8662,54400000.0
2009-06-09 05:44:00,0.8662,0.86625,0.8662,0.86625,6800000.0
2009-06-09 05:45:00,0.8662,0.86625,0.8661,0.8661,54400000.0
2009-06-09 05:46:00,0.86615,0.86635,0.8661,0.8663,154000000.0
2009-06-09 05:47:00,0.8663,0.86635,0.8661,0.86615,107200000.0
2009-06-09 05:48:00,0.86605,0.8661,0.86595,0.86595,263600000.0
2009-06-09 05:49:00,0.866,0.866,0.866,0.866,76800000.0
2009-06-09 05:50:00,0.866,0.86605,0.866,0.866,110800000.0
2009-06-09 05:51:00,0.866,0.8661,0.866,0.86605,32800000.0
2009-06-09 05:52:00,0.8661,0.86625,0.8661,0.86615,33200000.0
2009-06-09 05:53:00,0.8661,0.8662,0.86605,0.8661,62400000.0
2009-06-09 05:54:00,0.8661,0.8661,0.8659,0.8659,40800000.0
2009-06-09 05:55:00,0.8659,0.866,0.86575,0.8658,170400000.0
2009-06-09 05:56:00,0.8659,0.8659,0.86575,0.86585,59000000.0
2009-06-09 05:57:00,0.8659,0.866,0.86585,0.86595,62200000.0
2009-06-09 05:58:00,0.86595,0.86625,0.86595,0.86625,60200000.0
2009-06-09 05:59:00,0.86625,0.86645,0.86625,0.86645,43400000.0
2009-06-09 06:00:00,0.86645,0.86645,0.86635,0.8664,55400000.0
2009-06-09 06:01:00,0.8664,0.86655,0.8663,0.86645,59800000.0
2009-06-09 06:02:00,0.86645,0.86645,0.8662,0.8663,77400000.0
2009-06-09 06:03:00,0.8662,0.8663,0.86595,0.8662,127200000.0
2009-06-09 06:04:00,0.86615,0.86625,0.86615,0.86625,31800000.0
2009-06-09 06:05:00,0.86625,0.86625,0.866,0.86615,80400000.0
2009-06-09 06:06:00,0.86615,0.8662,0.8661,0.8662,15200000.0
2009-06-09 06:07:00,0.8662,0.86625,0.8661,0.86615,87800000.0
2009-06-09 06:08:00,0.8661,0.8661,0.866,0.866,51200000.0
2009-06-09 06:09:00,0.866,0.86625,0.8658,0.8661,124000000.0
2009-06-09 06:10:00,0.86605,0.8662,0.86605,0.8662,86200000.0
2009-06-09 06:11:00,0.86625,0.86625,0.86615,0.8662,19600000.0
2009-06-09 06:12:00,0.86615,0.8662,0.866,0.866,93800000.0
2009-06-09 06:13:00,0.86605,0.86635,0.86595,0.8661,97600000.0
2009-06-09 06:14:00,0.8662,0.86635,0.8662,0.86635,42200000.0
2009-06-09 06:15:00,0.8664,0.8664,0.86615,0.86615,73400000.0
2009-06-09 06:16:00,0.8661,0.86625,0.8659,0.8659,77800000.0
2009-06-09 06:17:00,0.86595,0.8662,0.86595,0.86615,44800000.0
2009-06-09 06:18:00,0.86615,0.86615,0.8659,0.86615,80000000.0
2009-06-09 06:19:00,0.86615,0.8662,0.8661,0.8662,20400000.0
2009-06-09 06:20:00,0.8662,0.8663,0.86595,0.866,102800000.0
2009-06-09 06:21:00,0.866,0.8663,0.8659,0.86605,74000000.0
2009-06-09 06:22:00,0.86605,0.86635,0.86585,0.86595,113800000.0
2009-06-09 06:23:00,0.86595,0.8662,0.8659,0.86605,125600000.0
2009-06-09 06:24:00,0.86605,0.8662,0.86605,0.8661,70000000.0
2009-06-09 06:25:00,0.8661,0.8663,0.86605,0.86625,120800000.0
2009-06-09 06:26:00,0.86625,0.8664,0.86605,0.86615,152800000.0
2009-06-09 06:27:00,0.86615,0.86625,0.8661,0.8661,45600000.0
2009-06-09 06:28:00,0.86615,0.86645,0.8661,0.86645,81200000.0
2009-06-09 06:29:00,0.86645,0.86645,0.8663,0.8663,22600000.0
2009-06-09 06:30:00,0.8663,0.8663,0.86615,0.86615,27600000.0
2009-06-09 06:31:00,0.86615,0.86615,0.86595,0.866,71000000.0
2009-06-09 06:32:00,0.866,0.866,0.8659,0.866,147500000.0
2009-06-09 06:33:00,0.866,0.86645,0.86595,0.8663,175400000.0
2009-06-09 06:34:00,0.8663,0.8665,0.86625,0.86645,41000000.0
2009-06-09 06:35:00,0.8664,0.86645,0.866,0.8664,122999999.0
2009-06-09 06:36:00,0.86635,0.8666,0.8662,0.86655,103200000.0
2009-06-09 06:37:00,0.86655,0.86655,0.8663,0.8665,113200000.0
2009-06-09 06:38:00,0.86645,0.86655,0.86625,0.86625,99600000.0
2009-06-09 06:39:00,0.8663,0.86645,0.86625,0.86625,168799998.0
2009-06-09 06:40:00,0.8662,0.8665,0.86615,0.8665,57600000.0
2009-06-09 06:41:00,0.8665,0.8665,0.86635,0.8664,82400000.0
2009-06-09 06:42:00,0.8664,0.8665,0.86635,0.86645,62400000.0
2009-06-09 06:43:00,0.86645,0.86645,0.8664,0.8664,49600000.0
2009-06-09 06:44:00,0.8664,0.8664,0.8663,0.86635,66000000.0
2009-06-09 06:45:00,0.8663,0.8664,0.8663,0.8664,13200000.0
2009-06-09 06:46:00,0.8664,0.8664,0.8664,0.8664,14400000.0
2009-06-09 06:47:00,0.8664,0.8664,0.86625,0.86635,11200000.0
2009-06-09 06:48:00,0.8664,0.86645,0.86635,0.86645,57400000.0
2009-06-09 06:49:00,0.86645,0.8665,0.86625,0.8663,88600000.0
2009-06-09 06:50:00,0.8663,0.86635,0.86595,0.86605,163000000.0
2009-06-09 06:51:00,0.86605,0.8661,0.86595,0.86605,311600000.0
2009-06-09 06:52:00,0.8661,0.86615,0.8659,0.866,170300000.0
2009-06-09 06:53:00,0.866,0.866,0.8659,0.866,80900000.0
2009-06-09 06:54:00,0.8659,0.8659,0.86585,0.8659,211500000.0
2009-06-09 06:55:00,0.8659,0.866,0.8658,0.8658,161400000.0
2009-06-09 06:56:00,0.8658,0.86585,0.8657,0.8658,35600000.0
2009-06-09 06:57:00,0.86575,0.8662,0.86575,0.866,83400000.0
2009-06-09 06:58:00,0.866,0.86605,0.86585,0.86585,32000000.0
2009-06-09 06:59:00,0.86585,0.86615,0.86585,0.86595,84200000.0
2009-06-09 07:00:00,0.86605,0.8661,0.8659,0.8661,74800000.0
2009-06-09 07:01:00,0.8661,0.86615,0.866,0.86605,39200000.0
2009-06-09 07:02:00,0.86605,0.86605,0.86585,0.86585,79800000.0
2009-06-09 07:03:00,0.86585,0.86605,0.86585,0.86605,39200000.0
2009-06-09 07:04:00,0.86605,0.8663,0.86595,0.86615,177400000.0
2009-06-09 07:05:00,0.86615,0.8662,0.8661,0.8662,40000000.0
2009-06-09 07:06:00,0.86615,0.8662,0.866,0.866,61400000.0
2009-06-09 07:07:00,0.866,0.866,0.8659,0.866,32000000.0
2009-06-09 07:08:00,0.866,0.8661,0.866,0.8661,35200000.0
2009-06-09 07:09:00,0.8661,0.86625,0.8661,0.86615,55200000.0
2009-06-09 07:10:00,0.86615,0.86625,0.8661,0.86625,47200000.0
2009-06-09 07:11:00,0.8662,0.8663,0.8661,0.8662,54400000.0
2009-06-09 07:12:00,0.8661,0.86615,0.8661,0.86615,37600000.0
2009-06-09 07:13:00,0.8661,0.86615,0.866,0.86605,50200000.0
2009-06-09 07:14:00,0.86605,0.86605,0.8659,0.86595,91200000.0
2009-06-09 07:15:00,0.86595,0.8661,0.8659,0.866,101400000.0
2009-06-09 07:16:00,0.866,0.866,0.86575,0.86575,49400000.0
2009-06-09 07:17:00,0.86575,0.86585,0.86565,0.8657,121600000.0
2009-06-09 07:18:00,0.8657,0.86585,0.8657,0.86575,137800000.0
2009-06-09 07:19:00,0.86575,0.8658,0.86565,0.8657,143200000.0
2009-06-09 07:20:00,0.8657,0.86575,0.8656,0.86575,139600000.0
2009-06-09 07:21:00,0.8658,0.8658,0.8658,0.8658,12400000.0
2009-06-09 07:22:00,0.8658,0.8659,0.8656,0.8656,153500000.0
2009-06-09 07:23:00,0.8656,0.8658,0.8656,0.8658,22400000.0
2009-06-09 07:24:00,0.8658,0.8658,0.86575,0.8658,27600000.0
2009-06-09 07:25:00,0.8657,0.86585,0.8656,0.8656,108200000.0
2009-06-09 07:26:00,0.8656,0.86565,0.8655,0.8655,249400000.0
2009-06-09 07:27:00,0.8655,0.86565,0.86545,0.86555,266600000.0
2009-06-09 07:28:00,0.86555,0.8657,0.86545,0.8656,146000000.0
2009-06-09 07:29:00,0.8656,0.8657,0.86555,0.8656,73800000.0
2009-06-09 07:30:00,0.8656,0.86565,0.8654,0.86545,99800000.0
2009-06-09 07:31:00,0.8654,0.8655,0.86535,0.86545,129200000.0
2009-06-09 07:32:00,0.86545,0.86545,0.86535,0.8654,45200000.0
2009-06-09 07:33:00,0.8654,0.86565,0.86515,0.86525,141700000.0
2009-06-09 07:34:00,0.86525,0.8653,0.865,0.865,131200000.0
2009-06-09 07:35:00,0.865,0.8653,0.865,0.8653,94800000.0
2009-06-09 07:36:00,0.8652,0.8654,0.8652,0.8653,193000000.0
2009-06-09 07:37:00,0.8653,0.8653,0.8652,0.8652,92400000.0
2009-06-09 07:38:00,0.8652,0.8654,0.8652,0.8653,99400000.0
2009-06-09 07:39:00,0.8654,0.8654,0.8653,0.8653,23600000.0
2009-06-09 07:40:00,0.8653,0.8654,0.86525,0.86525,42400000.0
2009-06-09 07:41:00,0.86525,0.86545,0.8652,0.86545,74000000.0
2009-06-09 07:42:00,0.8654,0.8654,0.86525,0.86535,146600000.0
2009-06-09 07:43:00,0.8653,0.8654,0.8653,0.8654,223400000.0
2009-06-09 07:44:00,0.8654,0.8654,0.86515,0.86515,144000000.0
2009-06-09 07:45:00,0.86515,0.86525,0.865,0.865,147600000.0
2009-06-09 07:46:00,0.865,0.8651,0.8649,0.8649,150000000.0
2009-06-09 07:47:00,0.8649,0.8651,0.8649,0.8651,67600000.0
2009-06-09 07:48:00,0.8651,0.86525,0.86505,0.8652,256200000.0
2009-06-09 07:49:00,0.86515,0.8653,0.8651,0.8651,92000000.0
2009-06-09 07:50:00,0.86515,0.8652,0.865,0.8651,163000000.0
2009-06-09 07:51:00,0.8651,0.8653,0.8651,0.8652,60000000.0
2009-06-09 07:52:00,0.8652,0.8653,0.86515,0.86525,111600000.0
2009-06-09 07:53:00,0.8653,0.86555,0.86495,0.8652,216400000.0
2009-06-09 07:54:00,0.8652,0.86535,0.8651,0.8652,54200000.0
2009-06-09 07:55:00,0.86515,0.8652,0.8647,0.8648,288100001.0
2009-06-09 07:56:00,0.86475,0.86495,0.86475,0.8649,326000001.0
2009-06-09 07:57:00,0.86485,0.865,0.86485,0.8649,184400000.0
2009-06-09 07:58:00,0.8651,0.8653,0.865,0.86505,149200000.0
2009-06-09 07:59:00,0.86505,0.86505,0.86495,0.86495,95600000.0
2009-06-09 08:00:00,0.86495,0.865,0.86475,0.86485,818400011.0
2009-06-09 08:01:00,0.86485,0.8652,0.86485,0.8652,145000000.0
2009-06-09 08:02:00,0.8652,0.8653,0.86515,0.8653,204200000.0
2009-06-09 08:03:00,0.8653,0.8653,0.8651,0.86515,181200000.0
2009-06-09 08:04:00,0.8652,0.8653,0.865,0.86505,183600000.0
2009-06-09 08:05:00,0.86505,0.8656,0.86505,0.86545,130200000.0
2009-06-09 08:06:00,0.8655,0.8655,0.86515,0.8652,298200000.0
2009-06-09 08:07:00,0.8652,0.8654,0.86515,0.8652,352400000.0
2009-06-09 08:08:00,0.8652,0.86545,0.8652,0.86545,159200000.0
2009-06-09 08:09:00,0.8655,0.8655,0.865,0.86515,392800000.0
2009-06-09 08:10:00,0.86505,0.86515,0.86495,0.8651,515800003.0
2009-06-09 08:11:00,0.8651,0.8654,0.8651,0.8654,171000000.0
2009-06-09 08:12:00,0.86545,0.86565,0.8654,0.86545,251800000.0
2009-06-09 08:13:00,0.8654,0.86545,0.865,0.865,441799998.0
2009-06-09 08:14:00,0.865,0.86515,0.86495,0.86515,495000001.0
2009-06-09 08:15:00,0.86515,0.86515,0.86505,0.86505,47000000.0
2009-06-09 08:16:00,0.86505,0.8652,0.86495,0.86505,169200000.0
2009-06-09 08:17:00,0.86505,0.8652,0.86505,0.8651,182000000.0
2009-06-09 08:18:00,0.8651,0.86515,0.86505,0.86515,138600000.0
2009-06-09 08:19:00,0.86525,0.8653,0.8651,0.86515,273400000.0
2009-06-09 08:20:00,0.86515,0.86515,0.8651,0.8651,143600000.0
2009-06-09 08:21:00,0.8651,0.86525,0.8651,0.8652,48000000.0
2009-06-09 08:22:00,0.8652,0.8657,0.8652,0.86525,235400000.0
2009-06-09 08:23:00,0.86525,0.86535,0.86505,0.86515,192600000.0
2009-06-09 08:24:00,0.86515,0.8653,0.8651,0.8651,163200000.0
2009-06-09 08:25:00,0.8651,0.8651,0.8647,0.86475,522599996.0
2009-06-09 08:26:00,0.86465,0.86485,0.86465,0.8648,260800000.0
2009-06-09 08:27:00,0.8648,0.8649,0.8648,0.86485,241000000.0
2009-06-09 08:28:00,0.86485,0.86485,0.86465,0.86475,356400000.0
2009-06-09 08:29:00,0.86475,0.86475,0.8646,0.86465,226000000.0
2009-06-09 08:30:00,0.86465,0.86465,0.8643,0.8643,430300000.0
2009-06-09 08:31:00,0.8643,0.86455,0.8643,0.8643,239000000.0
2009-06-09 08:32:00,0.8643,0.86465,0.8643,0.86455,245200000.0
2009-06-09 08:33:00,0.8645,0.8651,0.8645,0.86495,392800000.0
2009-06-09 08:34:00,0.865,0.8651,0.86435,0.86445,511600000.0
2009-06-09 08:35:00,0.86445,0.86445,0.86345,0.8635,846300001.0
2009-06-09 08:36:00,0.8635,0.8636,0.8633,0.8635,349200000.0
2009-06-09 08:37:00,0.8635,0.8635,0.8625,0.8627,509600000.0
2009-06-09 08:38:00,0.8627,0.86325,0.8626,0.8626,642200001.0
2009-06-09 08:39:00,0.86265,0.86275,0.86245,0.8627,609800000.0
2009-06-09 08:40:00,0.8627,0.86285,0.86265,0.86285,354399999.0
2009-06-09 08:41:00,0.86285,0.863,0.8625,0.8626,428000000.0
2009-06-09 08:42:00,0.8626,0.8628,0.86255,0.8626,339799999.0
2009-06-09 08:43:00,0.86255,0.86265,0.8625,0.86255,511200000.0
2009-06-09 08:44:00,0.8625,0.863,0.8625,0.8628,512600000.0
2009-06-09 08:45:00,0.8628,0.86295,0.8627,0.8629,450800001.0
2009-06-09 08:46:00,0.86285,0.86285,0.86275,0.86275,612200001.0
2009-06-09 08:47:00,0.8627,0.8629,0.8625,0.86255,482199999.0
2009-06-09 08:48:00,0.86255,0.86285,0.8624,0.8624,328000000.0
2009-06-09 08:49:00,0.8624,0.86255,0.8623,0.8624,353800000.0
2009-06-09 08:50:00,0.8624,0.86265,0.8624,0.8626,256400000.0
2009-06-09 08:51:00,0.8626,0.8626,0.8623,0.8624,384400002.0
2009-06-09 08:52:00,0.8624,0.8626,0.8623,0.8625,228800000.0
2009-06-09 08:53:00,0.8625,0.86255,0.8624,0.8624,504800001.0
2009-06-09 08:54:00,0.86245,0.86265,0.8624,0.86255,286400000.0
2009-06-09 08:55:00,0.86255,0.8627,0.8624,0.86245,176800000.0
2009-06-09 08:56:00,0.86235,0.86245,0.8623,0.8624,222300000.0
2009-06-09 08:57:00,0.8624,0.8625,0.86235,0.8625,404200000.0
2009-06-09 08:58:00,0.8625,0.86275,0.8625,0.8627,224400000.0
2009-06-09 08:59:00,0.86265,0.86295,0.86265,0.86275,532600001.0
2009-06-09 09:00:00,0.86275,0.86285,0.86265,0.8628,1032599994.0
2009-06-09 09:01:00,0.8628,0.8629,0.8626,0.8626,372199999.0
2009-06-09 09:02:00,0.86255,0.86265,0.86255,0.86255,339200000.0
2009-06-09 09:03:00,0.86255,0.8626,0.86235,0.86235,328400000.0
2009-06-09 09:04:00,0.8624,0.86255,0.86195,0.86215,497000000.0
2009-06-09 09:05:00,0.8622,0.8622,0.86205,0.86205,653400004.0
2009-06-09 09:06:00,0.86205,0.86215,0.86195,0.86205,665600001.0
2009-06-09 09:07:00,0.86205,0.86225,0.86205,0.86215,682600001.0
2009-06-09 09:08:00,0.86215,0.8623,0.86195,0.8621,766900000.0
2009-06-09 09:09:00,0.8621,0.86215,0.86145,0.8617,951599997.0
2009-06-09 09:10:00,0.8617,0.86205,0.86165,0.86205,586000000.0
2009-06-09 09:11:00,0.86205,0.86205,0.86155,0.8617,948400000.0
2009-06-09 09:12:00,0.8617,0.8619,0.86165,0.86185,443399997.0
2009-06-09 09:13:00,0.8618,0.8619,0.86155,0.8617,701600000.0
2009-06-09 09:14:00,0.8617,0.86185,0.8617,0.8617,466200000.0
2009-06-09 09:15:00,0.8617,0.8621,0.8617,0.86205,381800001.0
2009-06-09 09:16:00,0.86215,0.8624,0.86205,0.8624,209600000.0
2009-06-09 09:17:00,0.86235,0.86245,0.8623,0.8624,503000000.0
2009-06-09 09:18:00,0.8624,0.86255,0.86225,0.8624,834799998.0
2009-06-09 09:19:00,0.8624,0.86255,0.86225,0.86235,640600004.0
2009-06-09 09:20:00,0.86235,0.86265,0.86235,0.86255,423000000.0
2009-06-09 09:21:00,0.8626,0.86285,0.86255,0.8628,502000000.0
2009-06-09 09:22:00,0.8628,0.86285,0.86255,0.8628,498099999.0
2009-06-09 09:23:00,0.8627,0.86285,0.8624,0.86255,372600000.0
2009-06-09 09:24:00,0.86255,0.8627,0.8624,0.8625,284800000.0
2009-06-09 09:25:00,0.8625,0.86275,0.8625,0.86265,764400011.0
2009-06-09 09:26:00,0.8627,0.8627,0.8626,0.8626,459000000.0
2009-06-09 09:27:00,0.8626,0.8627,0.86255,0.86265,299000000.0
2009-06-09 09:28:00,0.86265,0.8631,0.86265,0.8631,352800000.0
2009-06-09 09:29:00,0.86305,0.8632,0.863,0.86305,298200000.0
2009-06-09 09:30:00,0.86305,0.86305,0.86285,0.86305,524800002.0
2009-06-09 09:31:00,0.86305,0.8633,0.863,0.86315,569800000.0
2009-06-09 09:32:00,0.8632,0.8635,0.8632,0.8635,513000001.0
2009-06-09 09:33:00,0.8635,0.86375,0.8635,0.86355,569800001.0
2009-06-09 09:34:00,0.86365,0.86365,0.86345,0.86365,402799999.0
2009-06-09 09:35:00,0.86365,0.8637,0.86355,0.8637,288599999.0
2009-06-09 09:36:00,0.8636,0.8636,0.86325,0.86325,433900000.0
2009-06-09 09:37:00,0.86325,0.86345,0.8632,0.8634,473400000.0
2009-06-09 09:38:00,0.8634,0.8637,0.86335,0.8637,417600000.0
2009-06-09 09:39:00,0.8637,0.8637,0.86325,0.8634,580400001.0
2009-06-09 09:40:00,0.8634,0.86355,0.86335,0.8635,656800000.0
2009-06-09 09:41:00,0.86355,0.86365,0.86345,0.8635,431600000.0
2009-06-09 09:42:00,0.8635,0.8636,0.86345,0.86345,140600000.0
2009-06-09 09:43:00,0.8635,0.86355,0.86345,0.8635,195400000.0
2009-06-09 09:44:00,0.86355,0.8637,0.86355,0.86365,299600000.0
2009-06-09 09:45:00,0.8637,0.86395,0.8637,0.8637,149000000.0
2009-06-09 09:46:00,0.8636,0.86375,0.86355,0.8637,165800000.0
2009-06-09 09:47:00,0.8637,0.8641,0.8637,0.86405,288999999.0
2009-06-09 09:48:00,0.86405,0.8641,0.864,0.86405,825800001.0
2009-06-09 09:49:00,0.86405,0.86405,0.86375,0.86375,151000000.0
2009-06-09 09:50:00,0.8638,0.86385,0.8637,0.8638,459000007.0
2009-06-09 09:51:00,0.8638,0.86385,0.8637,0.8638,286200000.0
2009-06-09 09:52:00,0.86385,0.8639,0.86375,0.8638,170200000.0
2009-06-09 09:53:00,0.8638,0.864,0.8637,0.86395,151800000.0
2009-06-09 09:54:00,0.8639,0.8641,0.86385,0.864,633400001.0
2009-06-09 09:55:00,0.86395,0.864,0.8639,0.86395,523199999.0
2009-06-09 09:56:00,0.86395,0.864,0.8638,0.86385,386600001.0
2009-06-09 09:57:00,0.86385,0.86395,0.86385,0.8639,238400000.0
2009-06-09 09:58:00,0.8639,0.864,0.8639,0.8639,367600000.0
2009-06-09 09:59:00,0.8639,0.86405,0.8638,0.8639,338599999.0
2009-06-09 10:00:00,0.8639,0.864,0.8638,0.8638,496600000.0
2009-06-09 10:01:00,0.86375,0.864,0.86375,0.86385,527400000.0
2009-06-09 10:02:00,0.86385,0.864,0.8638,0.86385,392000000.0
2009-06-09 10:03:00,0.86385,0.8639,0.86375,0.8639,333400000.0
2009-06-09 10:04:00,0.8639,0.8639,0.8638,0.8638,443000000.0
2009-06-09 10:05:00,0.8638,0.8639,0.86375,0.86385,453000000.0
2009-06-09 10:06:00,0.8638,0.86395,0.8637,0.8637,499000000.0
2009-06-09 10:07:00,0.8637,0.8637,0.86355,0.8636,524800000.0
2009-06-09 10:08:00,0.86365,0.86375,0.8636,0.8636,339400000.0
2009-06-09 10:09:00,0.8636,0.86365,0.86345,0.8636,298600000.0
2009-06-09 10:10:00,0.86365,0.8637,0.8635,0.8636,333000000.0
2009-06-09 10:11:00,0.86355,0.86375,0.86355,0.86365,359800000.0
2009-06-09 10:12:00,0.8637,0.8638,0.8636,0.8636,144000000.0
2009-06-09 10:13:00,0.8636,0.8641,0.8636,0.86405,283200000.0
2009-06-09 10:14:00,0.86405,0.86425,0.8637,0.8637,414200001.0
2009-06-09 10:15:00,0.8637,0.86385,0.8637,0.8638,196000000.0
2009-06-09 10:16:00,0.8638,0.86385,0.8636,0.8637,586600001.0
2009-06-09 10:17:00,0.8637,0.8637,0.8636,0.8637,370200000.0
2009-06-09 10:18:00,0.86365,0.8637,0.8635,0.8635,303000000.0
2009-06-09 10:19:00,0.8635,0.8637,0.86345,0.8636,476400001.0
2009-06-09 10:20:00,0.8636,0.8641,0.8636,0.8641,292000001.0
2009-06-09 10:21:00,0.8641,0.8641,0.86375,0.86375,313100000.0
2009-06-09 10:22:00,0.86375,0.8639,0.86345,0.8636,334900000.0
2009-06-09 10:23:00,0.86365,0.8639,0.8636,0.86385,231800000.0
2009-06-09 10:24:00,0.86385,0.864,0.86375,0.86395,624600000.0
2009-06-09 10:25:00,0.86395,0.8641,0.86395,0.8641,409199999.0
2009-06-09 10:26:00,0.8641,0.8641,0.8638,0.8638,592600000.0
2009-06-09 10:27:00,0.8638,0.8639,0.8638,0.8639,523400000.0
2009-06-09 10:28:00,0.86395,0.86395,0.8639,0.8639,120000000.0
2009-06-09 10:29:00,0.8639,0.86395,0.8639,0.8639,63800000.0
2009-06-09 10:30:00,0.86385,0.8639,0.86375,0.86375,425199997.0
2009-06-09 10:31:00,0.86375,0.8641,0.86375,0.86385,474200000.0
2009-06-09 10:32:00,0.8639,0.8639,0.8638,0.86385,439600000.0
2009-06-09 10:33:00,0.86385,0.8639,0.8635,0.8635,289800000.0
2009-06-09 10:34:00,0.86345,0.8635,0.8634,0.8635,401799999.0
2009-06-09 10:35:00,0.8635,0.86355,0.8634,0.8635,353000000.0
2009-06-09 10:36:00,0.8635,0.86355,0.8634,0.86345,200600000.0
2009-06-09 10:37:00,0.86345,0.86355,0.86315,0.86325,564400000.0
2009-06-09 10:38:00,0.86325,0.86335,0.86305,0.86305,594200001.0
2009-06-09 10:39:00,0.8631,0.8631,0.86275,0.86285,700399999.0
2009-06-09 10:40:00,0.86285,0.8629,0.8627,0.8627,416600000.0
2009-06-09 10:41:00,0.8627,0.863,0.86255,0.86285,1038800002.0
2009-06-09 10:42:00,0.86285,0.86285,0.86255,0.86275,209100000.0
2009-06-09 10:43:00,0.86275,0.86285,0.86275,0.86275,319200000.0
2009-06-09 10:44:00,0.86275,0.86305,0.86275,0.863,468400000.0
2009-06-09 10:45:00,0.863,0.86305,0.8629,0.86305,223000000.0
2009-06-09 10:46:00,0.86305,0.8631,0.86295,0.86305,276000000.0
2009-06-09 10:47:00,0.86305,0.86335,0.863,0.8633,823399997.0
2009-06-09 10:48:00,0.8633,0.8633,0.86315,0.8632,259000000.0
2009-06-09 10:49:00,0.86315,0.86335,0.8631,0.8631,450000000.0
2009-06-09 10:50:00,0.8631,0.8636,0.86305,0.86335,770000000.0
2009-06-09 10:51:00,0.8634,0.86345,0.86325,0.8633,528600000.0
2009-06-09 10:52:00,0.8633,0.8633,0.86315,0.86315,529800000.0
2009-06-09 10:53:00,0.86315,0.8634,0.86315,0.8634,253000000.0
2009-06-09 10:54:00,0.8634,0.8634,0.86295,0.86325,498400000.0
2009-06-09 10:55:00,0.86325,0.8633,0.86305,0.8631,367200000.0
2009-06-09 10:56:00,0.8631,0.8632,0.86305,0.8631,346000000.0
2009-06-09 10:57:00,0.8631,0.8631,0.8629,0.8629,248400000.0
2009-06-09 10:58:00,0.8629,0.863,0.8626,0.86285,408800000.0
2009-06-09 10:59:00,0.8628,0.86295,0.86255,0.8626,453600000.0
2009-06-09 11:00:00,0.8626,0.86315,0.8626,0.86315,401900000.0
2009-06-09 11:01:00,0.86315,0.86325,0.8631,0.8632,341100000.0
2009-06-09 11:02:00,0.8632,0.86335,0.86315,0.86325,246499999.0
2009-06-09 11:03:00,0.86325,0.8633,0.86305,0.8631,331200000.0
2009-06-09 11:04:00,0.8631,0.8631,0.8629,0.86305,294300000.0
2009-06-09 11:05:00,0.86305,0.86305,0.86275,0.86285,443800000.0
2009-06-09 11:06:00,0.86285,0.86285,0.8626,0.8627,350400000.0
2009-06-09 11:07:00,0.86265,0.8628,0.86265,0.86275,262400000.0
2009-06-09 11:08:00,0.86275,0.86275,0.8625,0.86255,321200000.0
2009-06-09 11:09:00,0.8625,0.8626,0.86205,0.8621,311400001.0
2009-06-09 11:10:00,0.86205,0.86245,0.862,0.86245,562799999.0
2009-06-09 11:11:00,0.86245,0.8625,0.8621,0.86215,431800000.0
2009-06-09 11:12:00,0.8622,0.8624,0.8621,0.8623,585000001.0
2009-06-09 11:13:00,0.8623,0.8623,0.86195,0.8621,543600000.0
2009-06-09 11:14:00,0.8621,0.8624,0.86205,0.86235,605800000.0
2009-06-09 11:15:00,0.86235,0.86245,0.86225,0.86235,547000000.0
2009-06-09 11:16:00,0.86235,0.8624,0.8621,0.8622,491000000.0
2009-06-09 11:17:00,0.8622,0.86235,0.86215,0.86225,327200000.0
2009-06-09 11:18:00,0.86225,0.8626,0.86215,0.8625,273600000.0
2009-06-09 11:19:00,0.8625,0.8625,0.8622,0.86225,526800000.0
2009-06-09 11:20:00,0.86225,0.8623,0.86205,0.86225,597400000.0
2009-06-09 11:21:00,0.86225,0.8628,0.8622,0.8628,486100000.0
2009-06-09 11:22:00,0.8628,0.86285,0.86265,0.8627,686400000.0
2009-06-09 11:23:00,0.8627,0.86275,0.86265,0.8627,385000000.0
2009-06-09 11:24:00,0.8627,0.86285,0.86235,0.86245,582799999.0
2009-06-09 11:25:00,0.8624,0.8626,0.8624,0.8625,599999999.0
2009-06-09 11:26:00,0.8625,0.86265,0.8625,0.8626,436800000.0
2009-06-09 11:27:00,0.8626,0.86265,0.8624,0.86245,462200000.0
2009-06-09 11:28:00,0.86245,0.86245,0.8623,0.8624,378400000.0
2009-06-09 11:29:00,0.8624,0.86245,0.8623,0.86245,170200000.0
2009-06-09 11:30:00,0.8624,0.8626,0.8624,0.8626,350200000.0
2009-06-09 11:31:00,0.8626,0.863,0.8626,0.86285,384000000.0
2009-06-09 11:32:00,0.86285,0.86285,0.86245,0.86255,106000000.0
2009-06-09 11:33:00,0.8626,0.86265,0.8623,0.86235,374800000.0
2009-06-09 11:34:00,0.86235,0.86255,0.8622,0.8625,582600000.0
2009-06-09 11:35:00,0.8625,0.8626,0.86215,0.86225,666400000.0
2009-06-09 11:36:00,0.8623,0.8625,0.86225,0.8625,557000000.0
2009-06-09 11:37:00,0.8625,0.8628,0.8623,0.8625,510000000.0
2009-06-09 11:38:00,0.86245,0.8625,0.8621,0.8622,519000000.0
2009-06-09 11:39:00,0.8622,0.8622,0.8619,0.86195,795200000.0
2009-06-09 11:40:00,0.862,0.86205,0.86185,0.8619,462400001.0
2009-06-09 11:41:00,0.86195,0.86195,0.86175,0.86175,361800000.0
2009-06-09 11:42:00,0.86175,0.8618,0.8615,0.8617,764600003.0
2009-06-09 11:43:00,0.8617,0.86195,0.8617,0.86195,463200000.0
2009-06-09 11:44:00,0.86195,0.86205,0.86165,0.86175,308800000.0
2009-06-09 11:45:00,0.86175,0.8618,0.8617,0.8617,200400000.0
2009-06-09 11:46:00,0.8617,0.8617,0.86155,0.8616,337200000.0
2009-06-09 11:47:00,0.8616,0.86185,0.8616,0.86175,290000000.0
2009-06-09 11:48:00,0.8617,0.86175,0.8616,0.86175,245600001.0
2009-06-09 11:49:00,0.8617,0.8621,0.8617,0.86205,414600001.0
2009-06-09 11:50:00,0.86205,0.86225,0.862,0.8622,472800000.0
2009-06-09 11:51:00,0.8622,0.86225,0.8622,0.8622,346999999.0
2009-06-09 11:52:00,0.8622,0.8623,0.86215,0.8623,576199995.0
2009-06-09 11:53:00,0.8623,0.86235,0.8622,0.86225,264000000.0
2009-06-09 11:54:00,0.86225,0.86225,0.8621,0.86215,476400003.0
2009-06-09 11:55:00,0.8622,0.8623,0.8621,0.8623,446599999.0
2009-06-09 11:56:00,0.8623,0.86245,0.86215,0.8622,410799997.0
2009-06-09 11:57:00,0.8622,0.8623,0.86215,0.8623,611999999.0
2009-06-09 11:58:00,0.86225,0.8623,0.86215,0.86215,612600000.0
2009-06-09 11:59:00,0.86215,0.86225,0.86205,0.8621,955800001.0
2009-06-09 12:00:00,0.8621,0.8621,0.8617,0.86175,906200000.0
2009-06-09 12:01:00,0.86175,0.86195,0.86175,0.8619,509000000.0
2009-06-09 12:02:00,0.86185,0.86185,0.86175,0.8618,462600000.0
2009-06-09 12:03:00,0.8618,0.8619,0.86175,0.8618,518400000.0
2009-06-09 12:04:00,0.8618,0.86205,0.86175,0.86205,366000001.0
2009-06-09 12:05:00,0.86205,0.8628,0.86185,0.8627,487000000.0
2009-06-09 12:06:00,0.8627,0.86305,0.8626,0.8629,660599999.0
2009-06-09 12:07:00,0.8629,0.8629,0.8627,0.86285,658000000.0
2009-06-09 12:08:00,0.86285,0.863,0.8627,0.86275,630400000.0
2009-06-09 12:09:00,0.86275,0.86285,0.86265,0.8627,560700001.0
2009-06-09 12:10:00,0.8627,0.86285,0.86265,0.86285,196900000.0
2009-06-09 12:11:00,0.86285,0.8629,0.8627,0.86275,301600000.0
2009-06-09 12:12:00,0.86275,0.86275,0.8625,0.86255,210400000.0
2009-06-09 12:13:00,0.86255,0.8626,0.8623,0.86245,354400000.0
2009-06-09 12:14:00,0.8623,0.8624,0.86225,0.86225,276000000.0
2009-06-09 12:15:00,0.8622,0.86235,0.86215,0.8622,384200001.0
2009-06-09 12:16:00,0.8623,0.86235,0.8621,0.8621,637000000.0
2009-06-09 12:17:00,0.8621,0.8622,0.862,0.862,396000001.0
2009-06-09 12:18:00,0.86205,0.8622,0.8619,0.86215,389900000.0
2009-06-09 12:19:00,0.8621,0.86215,0.862,0.86205,266600000.0
2009-06-09 12:20:00,0.86205,0.86215,0.8618,0.8618,254200000.0
2009-06-09 12:21:00,0.8618,0.8619,0.8617,0.86185,214200000.0
2009-06-09 12:22:00,0.86185,0.86235,0.86185,0.8623,326100000.0
2009-06-09 12:23:00,0.86235,0.86235,0.86225,0.86225,186400000.0
2009-06-09 12:24:00,0.8623,0.8624,0.86225,0.8623,326000000.0
2009-06-09 12:25:00,0.8623,0.8624,0.86225,0.8623,211100000.0
2009-06-09 12:26:00,0.8624,0.8624,0.8624,0.8624,9200000.0
2009-06-09 12:27:00,0.8624,0.86255,0.8624,0.86255,251400000.0
2009-06-09 12:28:00,0.86255,0.86265,0.8624,0.86255,276799999.0
2009-06-09 12:29:00,0.86255,0.8626,0.8624,0.8625,203800000.0
2009-06-09 12:30:00,0.8625,0.8625,0.8622,0.8623,358200000.0
2009-06-09 12:31:00,0.8623,0.8624,0.86205,0.8621,557800000.0
2009-06-09 12:32:00,0.86205,0.86215,0.86195,0.86205,295600000.0
2009-06-09 12:33:00,0.86205,0.8621,0.8619,0.862,379000000.0
2009-06-09 12:34:00,0.862,0.862,0.8618,0.8618,357500000.0
2009-06-09 12:35:00,0.8619,0.862,0.8616,0.8619,417600000.0
2009-06-09 12:36:00,0.8619,0.862,0.8617,0.8619,338400001.0
2009-06-09 12:37:00,0.8619,0.8619,0.86175,0.8618,324399999.0
2009-06-09 12:38:00,0.8618,0.86185,0.86155,0.86165,200400000.0
2009-06-09 12:39:00,0.86165,0.8618,0.86155,0.86155,427400000.0
2009-06-09 12:40:00,0.8616,0.86165,0.86155,0.8616,435200001.0
2009-06-09 12:41:00,0.8616,0.8616,0.8615,0.8615,305799998.0
2009-06-09 12:42:00,0.86155,0.8616,0.86145,0.8615,420200000.0
2009-06-09 12:43:00,0.8615,0.86155,0.86115,0.86115,266500001.0
2009-06-09 12:44:00,0.8612,0.86125,0.8611,0.86115,517000001.0
2009-06-09 12:45:00,0.8611,0.8611,0.861,0.8611,458200002.0
2009-06-09 12:46:00,0.86105,0.8613,0.86105,0.86125,585000002.0
2009-06-09 12:47:00,0.86125,0.86135,0.8612,0.86135,107200002.0
2009-06-09 12:48:00,0.86135,0.86145,0.8613,0.86145,289000000.0
2009-06-09 12:49:00,0.86145,0.8616,0.86145,0.8616,358600000.0
2009-06-09 12:50:00,0.8616,0.8616,0.8613,0.86135,338000000.0
2009-06-09 12:51:00,0.86135,0.86145,0.8612,0.8612,445400001.0
2009-06-09 12:52:00,0.8612,0.8613,0.8612,0.8612,494400001.0
2009-06-09 12:53:00,0.86125,0.86135,0.86115,0.86125,365800000.0
2009-06-09 12:54:00,0.8613,0.8614,0.86115,0.86125,288700000.0
2009-06-09 12:55:00,0.86125,0.86145,0.86115,0.8614,620800000.0
2009-06-09 12:56:00,0.86135,0.86155,0.86125,0.86155,596800001.0
2009-06-09 12:57:00,0.86155,0.8617,0.8615,0.8616,313400000.0
2009-06-09 12:58:00,0.8616,0.86165,0.86145,0.8615,312000001.0
2009-06-09 12:59:00,0.8615,0.86195,0.8615,0.86195,531899998.0
2009-06-09 13:00:00,0.86195,0.8623,0.86195,0.8622,491800001.0
2009-06-09 13:01:00,0.86215,0.8622,0.86175,0.86175,512300000.0
2009-06-09 13:02:00,0.8618,0.8618,0.8615,0.8616,389400000.0
2009-06-09 13:03:00,0.8616,0.8618,0.8616,0.8618,323400000.0
2009-06-09 13:04:00,0.86175,0.86175,0.86145,0.86155,303400000.0
2009-06-09 13:05:00,0.8615,0.86155,0.8613,0.8614,102400000.0
2009-06-09 13:06:00,0.86135,0.8614,0.861,0.861,138600000.0
2009-06-09 13:07:00,0.861,0.86105,0.8606,0.86075,524400001.0
2009-06-09 13:08:00,0.86075,0.86095,0.8607,0.86085,385200001.0
2009-06-09 13:09:00,0.86085,0.86095,0.8607,0.8608,519600001.0
2009-06-09 13:10:00,0.8608,0.86085,0.86035,0.86035,636200000.0
2009-06-09 13:11:00,0.86035,0.8606,0.86035,0.86055,300200000.0
2009-06-09 13:12:00,0.8605,0.8606,0.8605,0.8605,518199999.0
2009-06-09 13:13:00,0.86055,0.86055,0.8603,0.8604,597599997.0
2009-06-09 13:14:00,0.86035,0.8604,0.86005,0.8602,578399998.0
2009-06-09 13:15:00,0.86025,0.86035,0.86015,0.8602,451600000.0
2009-06-09 13:16:00,0.86015,0.86035,0.86015,0.86025,1221800002.0
2009-06-09 13:17:00,0.8603,0.86045,0.86025,0.8603,630999997.0
2009-06-09 13:18:00,0.8603,0.8604,0.8603,0.8604,459200002.0
2009-06-09 13:19:00,0.86035,0.86035,0.86015,0.86025,441800003.0
2009-06-09 13:20:00,0.8602,0.86025,0.8602,0.8602,306000001.0
2009-06-09 13:21:00,0.8602,0.8603,0.86,0.86025,294400000.0
2009-06-09 13:22:00,0.86025,0.8606,0.8602,0.8606,341200000.0
2009-06-09 13:23:00,0.8606,0.86065,0.86055,0.8606,220200000.0
2009-06-09 13:24:00,0.8606,0.86065,0.86045,0.86045,507400000.0
2009-06-09 13:25:00,0.86045,0.86095,0.86045,0.86095,347600000.0
2009-06-09 13:26:00,0.8609,0.8609,0.8605,0.8609,441800000.0
2009-06-09 13:27:00,0.8609,0.86115,0.86085,0.861,603800000.0
2009-06-09 13:28:00,0.861,0.86105,0.8607,0.8607,576700000.0
2009-06-09 13:29:00,0.8607,0.8613,0.8607,0.8613,406100001.0
2009-06-09 13:30:00,0.86135,0.8619,0.8613,0.8618,618600000.0
2009-06-09 13:31:00,0.8618,0.86185,0.8613,0.86185,581200000.0
2009-06-09 13:32:00,0.8618,0.86185,0.86175,0.8618,335600001.0
2009-06-09 13:33:00,0.8618,0.86215,0.8618,0.86215,504000000.0
2009-06-09 13:34:00,0.8621,0.8622,0.86175,0.86175,590200003.0
2009-06-09 13:35:00,0.86175,0.862,0.8617,0.862,359200000.0
2009-06-09 13:36:00,0.862,0.8622,0.8617,0.8617,607399999.0
2009-06-09 13:37:00,0.8617,0.86175,0.8616,0.8617,340600001.0
2009-06-09 13:38:00,0.8618,0.862,0.8618,0.86195,571599998.0
2009-06-09 13:39:00,0.86195,0.86195,0.86185,0.8619,444400000.0
2009-06-09 13:40:00,0.8619,0.86205,0.8619,0.862,350999997.0
2009-06-09 13:41:00,0.862,0.86215,0.8619,0.86195,541600002.0
2009-06-09 13:42:00,0.86195,0.8621,0.8619,0.8621,385800002.0
2009-06-09 13:43:00,0.8621,0.86215,0.862,0.862,315000000.0
2009-06-09 13:44:00,0.862,0.86215,0.862,0.86205,322000000.0
2009-06-09 13:45:00,0.86205,0.8623,0.86195,0.862,417800000.0
2009-06-09 13:46:00,0.8621,0.86215,0.8615,0.8617,607200001.0
2009-06-09 13:47:00,0.8617,0.8619,0.86165,0.86185,634200000.0
2009-06-09 13:48:00,0.86185,0.86185,0.86165,0.86165,377600000.0
2009-06-09 13:49:00,0.86155,0.8619,0.8615,0.8618,372199999.0
2009-06-09 13:50:00,0.8618,0.8623,0.8618,0.86225,301800000.0
2009-06-09 13:51:00,0.86225,0.86255,0.8622,0.86245,555600001.0
2009-06-09 13:52:00,0.8624,0.8629,0.8624,0.8627,732099998.0
2009-06-09 13:53:00,0.8627,0.86315,0.8627,0.863,669600002.0
2009-06-09 13:54:00,0.86295,0.8631,0.86265,0.86265,562599999.0
2009-06-09 13:55:00,0.8626,0.86285,0.8626,0.86285,254000000.0
2009-06-09 13:56:00,0.86295,0.863,0.8626,0.8629,607200001.0
2009-06-09 13:57:00,0.86295,0.8631,0.8629,0.863,303800000.0
2009-06-09 13:58:00,0.863,0.8631,0.8628,0.86285,389400000.0
2009-06-09 13:59:00,0.86285,0.8631,0.86275,0.8631,414200000.0
2009-06-09 14:00:00,0.8631,0.8631,0.8629,0.86305,304000000.0
2009-06-09 14:01:00,0.863,0.8632,0.863,0.86315,305600001.0
2009-06-09 14:02:00,0.86315,0.86335,0.86305,0.8633,339199999.0
2009-06-09 14:03:00,0.8633,0.8636,0.8632,0.8636,219000000.0
2009-06-09 14:04:00,0.86365,0.8637,0.86335,0.8634,381000000.0
2009-06-09 14:05:00,0.86345,0.86365,0.86335,0.86365,446900000.0
2009-06-09 14:06:00,0.86365,0.8637,0.86355,0.8636,233400000.0
2009-06-09 14:07:00,0.8636,0.8636,0.8632,0.86325,300200000.0
2009-06-09 14:08:00,0.86325,0.8633,0.8631,0.86315,420400000.0
2009-06-09 14:09:00,0.86315,0.8632,0.86305,0.8632,568600000.0
2009-06-09 14:10:00,0.8632,0.86335,0.86315,0.8633,290000000.0
2009-06-09 14:11:00,0.8633,0.8637,0.8633,0.8637,277400000.0
2009-06-09 14:12:00,0.8638,0.86395,0.86375,0.8639,181800000.0
2009-06-09 14:13:00,0.86395,0.86395,0.86365,0.86385,363600000.0
2009-06-09 14:14:00,0.86385,0.86395,0.86325,0.8633,357400000.0
2009-06-09 14:15:00,0.8633,0.86375,0.8632,0.86375,337800000.0
2009-06-09 14:16:00,0.86375,0.86375,0.8633,0.8634,469400000.0
2009-06-09 14:17:00,0.86335,0.86335,0.8632,0.8632,173400000.0
2009-06-09 14:18:00,0.8632,0.8633,0.86295,0.86295,277100000.0
2009-06-09 14:19:00,0.86295,0.8631,0.8629,0.863,276400000.0
2009-06-09 14:20:00,0.863,0.8631,0.86265,0.86275,444000000.0
2009-06-09 14:21:00,0.8627,0.86295,0.8627,0.8629,226300000.0
2009-06-09 14:22:00,0.8629,0.8629,0.86265,0.86265,199650000.0
2009-06-09 14:23:00,0.86265,0.8628,0.86265,0.8628,123908785.0
2009-06-09 14:24:00,0.8628,0.86315,0.8628,0.8631,291400000.0
2009-06-09 14:25:00,0.8631,0.86365,0.86305,0.86365,320700000.0
2009-06-09 14:26:00,0.8637,0.8637,0.8635,0.8637,246900001.0
2009-06-09 14:27:00,0.8637,0.86395,0.86365,0.86395,356400000.0
2009-06-09 14:28:00,0.86395,0.864,0.86375,0.86375,310800000.0
2009-06-09 14:29:00,0.86375,0.8638,0.86355,0.86355,231400000.0
2009-06-09 14:30:00,0.86355,0.86365,0.86355,0.86355,192200000.0
2009-06-09 14:31:00,0.86355,0.8636,0.86345,0.86355,124000000.0
2009-06-09 14:32:00,0.86355,0.8636,0.8635,0.8636,70800000.0
2009-06-09 14:33:00,0.86355,0.86355,0.8635,0.8635,134800000.0
2009-06-09 14:34:00,0.8635,0.86365,0.86345,0.8635,372599999.0
2009-06-09 14:35:00,0.86335,0.86335,0.8629,0.8629,247400000.0
2009-06-09 14:36:00,0.86285,0.8629,0.8628,0.8628,379000001.0
2009-06-09 14:37:00,0.8628,0.86295,0.86275,0.86295,339600000.0
2009-06-09 14:38:00,0.8629,0.8631,0.86275,0.8629,674400000.0
2009-06-09 14:39:00,0.86285,0.86295,0.8628,0.86295,387199997.0
2009-06-09 14:40:00,0.86295,0.86305,0.8627,0.8627,386200000.0
2009-06-09 14:41:00,0.86265,0.8627,0.8624,0.8625,355077876.0
2009-06-09 14:42:00,0.8625,0.8627,0.8621,0.8621,463800001.0
2009-06-09 14:43:00,0.8621,0.8621,0.8618,0.86195,552200000.0
2009-06-09 14:44:00,0.862,0.86235,0.86195,0.8623,167599999.0
2009-06-09 14:45:00,0.86225,0.8624,0.86225,0.86235,369800000.0
2009-06-09 14:46:00,0.8624,0.8624,0.8621,0.86225,677800000.0
2009-06-09 14:47:00,0.8623,0.8623,0.8621,0.8622,536800000.0
2009-06-09 14:48:00,0.8622,0.8624,0.86215,0.8623,298400000.0
2009-06-09 14:49:00,0.8623,0.86235,0.86165,0.8617,460800000.0
2009-06-09 14:50:00,0.8617,0.8619,0.8616,0.86175,368000000.0
2009-06-09 14:51:00,0.8618,0.8621,0.86175,0.8619,598799998.0
2009-06-09 14:52:00,0.8619,0.8621,0.8619,0.86205,278200000.0
2009-06-09 14:53:00,0.862,0.8624,0.862,0.8623,367000000.0
2009-06-09 14:54:00,0.8623,0.8624,0.8623,0.86235,241600000.0
2009-06-09 14:55:00,0.86235,0.86235,0.86205,0.8622,482400001.0
2009-06-09 14:56:00,0.8622,0.86245,0.8622,0.86235,364600000.0
2009-06-09 14:57:00,0.8624,0.8624,0.8623,0.8623,278000000.0
2009-06-09 14:58:00,0.86225,0.8624,0.8622,0.8622,498400000.0
2009-06-09 14:59:00,0.8622,0.86245,0.8622,0.86245,687700000.0
2009-06-09 15:00:00,0.86245,0.86275,0.86245,0.86265,561000000.0
2009-06-09 15:01:00,0.86265,0.86275,0.8626,0.86265,499800001.0
2009-06-09 15:02:00,0.86265,0.8627,0.8625,0.86265,556800000.0
2009-06-09 15:03:00,0.86265,0.86285,0.86255,0.86265,493400000.0
2009-06-09 15:04:00,0.86265,0.86265,0.8621,0.8622,714200000.0
2009-06-09 15:05:00,0.8622,0.8623,0.8621,0.8621,335200000.0
2009-06-09 15:06:00,0.8621,0.8624,0.8621,0.8622,342800001.0
2009-06-09 15:07:00,0.86225,0.86225,0.862,0.8621,487600001.0
2009-06-09 15:08:00,0.8621,0.8622,0.86205,0.86205,358600000.0
2009-06-09 15:09:00,0.86205,0.86215,0.86205,0.86215,465000001.0
2009-06-09 15:10:00,0.86215,0.8622,0.862,0.86215,464800000.0
2009-06-09 15:11:00,0.86215,0.8623,0.862,0.8622,501200002.0
2009-06-09 15:12:00,0.86215,0.86235,0.86195,0.8621,486200000.0
2009-06-09 15:13:00,0.862,0.8625,0.86195,0.8624,702699999.0
2009-06-09 15:14:00,0.86235,0.8628,0.8623,0.86265,636399999.0
2009-06-09 15:15:00,0.86265,0.86315,0.86255,0.86305,535799999.0
2009-06-09 15:16:00,0.86305,0.86325,0.86305,0.86315,416600000.0
2009-06-09 15:17:00,0.8631,0.8635,0.8631,0.86335,952399997.0
2009-06-09 15:18:00,0.86335,0.8637,0.86335,0.86365,1321799999.0
2009-06-09 15:19:00,0.86365,0.86385,0.86355,0.8638,427200001.0
2009-06-09 15:20:00,0.8638,0.8638,0.86355,0.8636,489200000.0
2009-06-09 15:21:00,0.8636,0.86365,0.8634,0.8635,248100000.0
2009-06-09 15:22:00,0.8635,0.8636,0.8632,0.8632,344000000.0
2009-06-09 15:23:00,0.8632,0.86335,0.8631,0.86325,326400002.0
2009-06-09 15:24:00,0.86325,0.8634,0.8632,0.86335,124200000.0
2009-06-09 15:25:00,0.8633,0.8634,0.86315,0.86315,206600000.0
2009-06-09 15:26:00,0.86315,0.86345,0.86315,0.86345,237800000.0
2009-06-09 15:27:00,0.8634,0.86345,0.8634,0.86345,76600000.0
2009-06-09 15:28:00,0.86345,0.86355,0.86335,0.86355,229800000.0
2009-06-09 15:29:00,0.8635,0.8636,0.86305,0.8631,360400000.0
2009-06-09 15:30:00,0.8631,0.8631,0.86275,0.8628,578400001.0
2009-06-09 15:31:00,0.8628,0.86305,0.86275,0.86305,489200000.0
2009-06-09 15:32:00,0.86305,0.86335,0.86305,0.86315,314899999.0
2009-06-09 15:33:00,0.8631,0.86315,0.86285,0.8629,520400000.0
2009-06-09 15:34:00,0.86285,0.86285,0.86235,0.86245,525000000.0
2009-06-09 15:35:00,0.86245,0.86255,0.8623,0.86245,576800001.0
2009-06-09 15:36:00,0.86245,0.8625,0.8621,0.86235,481300000.0
2009-06-09 15:37:00,0.8623,0.8626,0.8622,0.86255,267800000.0
2009-06-09 15:38:00,0.86255,0.8626,0.8625,0.86255,302200000.0
2009-06-09 15:39:00,0.86255,0.86265,0.8621,0.86225,381199999.0
2009-06-09 15:40:00,0.86225,0.86235,0.86215,0.8622,429400001.0
2009-06-09 15:41:00,0.8622,0.8622,0.86185,0.86185,286600000.0
2009-06-09 15:42:00,0.86185,0.8621,0.86185,0.86205,245600000.0
2009-06-09 15:43:00,0.8621,0.86225,0.8619,0.86205,306600000.0
2009-06-09 15:44:00,0.86205,0.8622,0.862,0.8621,791799999.0
2009-06-09 15:45:00,0.8621,0.8624,0.8621,0.86235,503200001.0
2009-06-09 15:46:00,0.8624,0.86245,0.86225,0.86235,198000000.0
2009-06-09 15:47:00,0.8623,0.8623,0.862,0.8621,194199999.0
2009-06-09 15:48:00,0.86215,0.86235,0.86195,0.8622,208000000.0
2009-06-09 15:49:00,0.86215,0.86235,0.862,0.8621,361800001.0
2009-06-09 15:50:00,0.86215,0.86225,0.86205,0.86215,254800000.0
2009-06-09 15:51:00,0.8621,0.86225,0.86205,0.86215,94652000.0
2009-06-09 15:52:00,0.86215,0.86215,0.8616,0.86175,613799999.0
2009-06-09 15:53:00,0.86175,0.86185,0.8616,0.86175,843000004.0
2009-06-09 15:54:00,0.86175,0.86185,0.86165,0.86185,470800000.0
2009-06-09 15:55:00,0.86185,0.86185,0.86165,0.86175,567800000.0
2009-06-09 15:56:00,0.86165,0.86175,0.86145,0.86165,878000003.0
2009-06-09 15:57:00,0.86165,0.86185,0.86155,0.86175,675999996.0
2009-06-09 15:58:00,0.8618,0.86185,0.86145,0.8615,800799994.0
2009-06-09 15:59:00,0.8616,0.8617,0.86145,0.8616,1171799998.0
2009-06-09 16:00:00,0.8616,0.8617,0.86125,0.8614,1666200002.0
2009-06-09 16:01:00,0.8615,0.8616,0.86135,0.8614,718999996.0
2009-06-09 16:02:00,0.8614,0.8615,0.8613,0.8614,831800000.0
2009-06-09 16:03:00,0.86135,0.86145,0.8612,0.86125,730400000.0
2009-06-09 16:04:00,0.86125,0.86155,0.86125,0.86155,1034599996.0
2009-06-09 16:05:00,0.86145,0.8617,0.86135,0.8614,853399996.0
2009-06-09 16:06:00,0.8614,0.86155,0.8614,0.86145,441200001.0
2009-06-09 16:07:00,0.8615,0.8617,0.8615,0.86165,586200001.0
2009-06-09 16:08:00,0.86165,0.8617,0.8616,0.86165,217400000.0
2009-06-09 16:09:00,0.86165,0.8617,0.8616,0.8616,1078399998.0
2009-06-09 16:10:00,0.8616,0.8618,0.8616,0.86175,503400000.0
2009-06-09 16:11:00,0.8618,0.86185,0.8617,0.86175,169600000.0
2009-06-09 16:12:00,0.86175,0.86195,0.8615,0.8615,462000001.0
2009-06-09 16:13:00,0.86155,0.86155,0.86045,0.8608,675299999.0
2009-06-09 16:14:00,0.86085,0.86115,0.8607,0.86105,636200000.0
2009-06-09 16:15:00,0.861,0.86125,0.8609,0.86095,602200000.0
2009-06-09 16:16:00,0.86085,0.86085,0.8603,0.86045,510700000.0
2009-06-09 16:17:00,0.86045,0.86085,0.86045,0.8608,474800000.0
2009-06-09 16:18:00,0.8608,0.8609,0.86075,0.86075,550800001.0
2009-06-09 16:19:00,0.86075,0.8609,0.8606,0.86075,852299999.0
2009-06-09 16:20:00,0.8607,0.86075,0.86065,0.86065,630600000.0
2009-06-09 16:21:00,0.8607,0.86075,0.86045,0.86055,453700000.0
2009-06-09 16:22:00,0.86055,0.86085,0.86055,0.8606,414600001.0
2009-06-09 16:23:00,0.8606,0.8606,0.8601,0.86025,667400001.0
2009-06-09 16:24:00,0.86025,0.86045,0.86015,0.86015,269399999.0
2009-06-09 16:25:00,0.8601,0.8604,0.8601,0.8603,315000000.0
2009-06-09 16:26:00,0.8603,0.8604,0.8602,0.8602,188000000.0
2009-06-09 16:27:00,0.8602,0.8602,0.8596,0.8597,593799999.0
2009-06-09 16:28:00,0.8597,0.85975,0.85955,0.8596,463600000.0
2009-06-09 16:29:00,0.8596,0.8598,0.85945,0.85975,416400001.0
2009-06-09 16:30:00,0.8598,0.8601,0.8598,0.86005,211000000.0
2009-06-09 16:31:00,0.86005,0.86005,0.85995,0.86,175200000.0
2009-06-09 16:32:00,0.86,0.8602,0.86,0.8601,319500000.0
2009-06-09 16:33:00,0.8601,0.86025,0.8601,0.8602,51600000.0
2009-06-09 16:34:00,0.8602,0.8604,0.8602,0.86025,168599999.0
2009-06-09 16:35:00,0.86025,0.8604,0.8601,0.86035,270200000.0
2009-06-09 16:36:00,0.86035,0.8605,0.8602,0.8605,386000003.0
2009-06-09 16:37:00,0.86045,0.86045,0.8603,0.8604,289600001.0
2009-06-09 16:38:00,0.8604,0.8606,0.8604,0.8606,250000000.0
2009-06-09 16:39:00,0.8606,0.8608,0.86055,0.8607,179200000.0
2009-06-09 16:40:00,0.8607,0.8608,0.86065,0.8608,168800000.0
2009-06-09 16:41:00,0.8608,0.86095,0.8607,0.86085,181800000.0
2009-06-09 16:42:00,0.86085,0.8609,0.8607,0.86075,221200000.0
2009-06-09 16:43:00,0.8607,0.86085,0.86065,0.8608,355600000.0
2009-06-09 16:44:00,0.8608,0.861,0.8606,0.861,770200005.0
2009-06-09 16:45:00,0.861,0.86145,0.8607,0.8613,777400000.0
2009-06-09 16:46:00,0.8613,0.86145,0.86125,0.8613,539400000.0
2009-06-09 16:47:00,0.8613,0.8614,0.86125,0.86135,373600000.0
2009-06-09 16:48:00,0.86135,0.8614,0.86115,0.86115,558100001.0
2009-06-09 16:49:00,0.86115,0.8612,0.861,0.861,410600000.0
2009-06-09 16:50:00,0.861,0.8613,0.86085,0.8609,439300000.0
2009-06-09 16:51:00,0.8609,0.86105,0.8609,0.86095,304800000.0
2009-06-09 16:52:00,0.8609,0.861,0.8606,0.86085,509999999.0
2009-06-09 16:53:00,0.8609,0.8609,0.86055,0.86065,333000001.0
2009-06-09 16:54:00,0.8606,0.8607,0.86055,0.8606,469900000.0
2009-06-09 16:55:00,0.8606,0.8606,0.8605,0.86055,203800000.0
2009-06-09 16:56:00,0.86055,0.8609,0.86055,0.86085,314800000.0
2009-06-09 16:57:00,0.8609,0.8612,0.86085,0.86105,133000000.0
2009-06-09 16:58:00,0.86105,0.86105,0.8607,0.8608,257000000.0
2009-06-09 16:59:00,0.86085,0.86085,0.86045,0.86055,597800003.0
2009-06-09 17:00:00,0.86055,0.8608,0.8605,0.8608,346000001.0
2009-06-09 17:01:00,0.8608,0.861,0.8606,0.86075,177500012.0
2009-06-09 17:02:00,0.8607,0.86075,0.8606,0.8607,394900000.0
2009-06-09 17:03:00,0.86065,0.8611,0.86065,0.861,423500000.0
2009-06-09 17:04:00,0.861,0.8611,0.8609,0.8609,602100000.0
2009-06-09 17:05:00,0.86095,0.861,0.8609,0.86095,380200000.0
2009-06-09 17:06:00,0.86095,0.86095,0.8607,0.8608,248000001.0
2009-06-09 17:07:00,0.86075,0.86115,0.86075,0.86105,323600000.0
2009-06-09 17:08:00,0.86105,0.86125,0.861,0.86105,400600000.0
2009-06-09 17:09:00,0.86105,0.8612,0.86095,0.86115,336000000.0
2009-06-09 17:10:00,0.86115,0.86125,0.86105,0.8611,385799999.0
2009-06-09 17:11:00,0.8611,0.8611,0.86095,0.86105,308800001.0
2009-06-09 17:12:00,0.86105,0.8611,0.861,0.86105,545200000.0
2009-06-09 17:13:00,0.86105,0.86115,0.86105,0.86105,490000002.0
2009-06-09 17:14:00,0.86105,0.86115,0.86085,0.86085,469800002.0
2009-06-09 17:15:00,0.86085,0.8609,0.86065,0.8609,439800000.0
2009-06-09 17:16:00,0.8609,0.86115,0.86085,0.8611,449000000.0
2009-06-09 17:17:00,0.8611,0.8612,0.86105,0.86115,455000000.0
2009-06-09 17:18:00,0.86115,0.8613,0.8611,0.8613,393600000.0
2009-06-09 17:19:00,0.8613,0.8613,0.8612,0.86125,538800001.0
2009-06-09 17:20:00,0.86125,0.86125,0.8612,0.86125,209800000.0
2009-06-09 17:21:00,0.86125,0.86125,0.86085,0.86095,367400000.0
2009-06-09 17:22:00,0.86095,0.861,0.8608,0.86095,481400000.0
2009-06-09 17:23:00,0.86095,0.86115,0.86085,0.861,410400000.0
2009-06-09 17:24:00,0.861,0.8612,0.861,0.8612,566799998.0
2009-06-09 17:25:00,0.8612,0.86135,0.8611,0.86125,388200000.0
2009-06-09 17:26:00,0.8613,0.86145,0.86125,0.8614,311000000.0
2009-06-09 17:27:00,0.86145,0.8618,0.8614,0.8618,1015800006.0
2009-06-09 17:28:00,0.86175,0.86205,0.86175,0.862,563600002.0
2009-06-09 17:29:00,0.862,0.86205,0.86175,0.86175,490800000.0
2009-06-09 17:30:00,0.86175,0.862,0.8617,0.86195,542600000.0
2009-06-09 17:31:00,0.86195,0.862,0.86185,0.8619,426600000.0
2009-06-09 17:32:00,0.86185,0.862,0.86185,0.86185,420700001.0
2009-06-09 17:33:00,0.8619,0.86195,0.86185,0.8619,119600000.0
2009-06-09 17:34:00,0.8619,0.86215,0.8619,0.862,787200001.0
2009-06-09 17:35:00,0.862,0.8621,0.8619,0.8619,762599999.0
2009-06-09 17:36:00,0.8619,0.8619,0.86175,0.8618,681600000.0
2009-06-09 17:37:00,0.8618,0.86195,0.8618,0.86195,957200000.0
2009-06-09 17:38:00,0.862,0.8621,0.86195,0.862,318400000.0
2009-06-09 17:39:00,0.862,0.862,0.86175,0.8618,719200002.0
2009-06-09 17:40:00,0.8618,0.86185,0.8618,0.8618,568400000.0
2009-06-09 17:41:00,0.8618,0.86185,0.86175,0.86185,526400000.0
2009-06-09 17:42:00,0.8619,0.8619,0.8617,0.86175,578800008.0
2009-06-09 17:43:00,0.8618,0.8618,0.86145,0.86155,320600001.0
2009-06-09 17:44:00,0.86155,0.86165,0.8615,0.8615,535200000.0
2009-06-09 17:45:00,0.86155,0.86155,0.86135,0.8614,284400000.0
2009-06-09 17:46:00,0.8614,0.86145,0.86135,0.8614,238800000.0
2009-06-09 17:47:00,0.86135,0.86145,0.86125,0.86135,678200000.0
2009-06-09 17:48:00,0.86135,0.8614,0.86135,0.8614,318799998.0
2009-06-09 17:49:00,0.8614,0.86145,0.8614,0.8614,446000003.0
2009-06-09 17:50:00,0.8614,0.8614,0.8613,0.86135,362800000.0
2009-06-09 17:51:00,0.86135,0.86135,0.861,0.8611,527599996.0
2009-06-09 17:52:00,0.86105,0.86145,0.86105,0.8613,311400000.0
2009-06-09 17:53:00,0.8613,0.86135,0.86125,0.8613,134400000.0
2009-06-09 17:54:00,0.8613,0.8615,0.8613,0.86145,224000000.0
2009-06-09 17:55:00,0.8615,0.8616,0.86145,0.8615,354200000.0
2009-06-09 17:56:00,0.8615,0.8617,0.8615,0.8617,422000001.0
2009-06-09 17:57:00,0.86165,0.86175,0.8616,0.86165,1014600000.0
2009-06-09 17:58:00,0.8617,0.8617,0.86155,0.8616,920799998.0
2009-06-09 17:59:00,0.86165,0.86165,0.86155,0.8616,384799997.0
2009-06-09 18:00:00,0.8616,0.86185,0.86155,0.86175,323400000.0
2009-06-09 18:01:00,0.86175,0.8618,0.86155,0.8617,251200000.0
2009-06-09 18:02:00,0.8617,0.862,0.8616,0.862,339600000.0
2009-06-09 18:03:00,0.862,0.8623,0.862,0.8621,303400000.0
2009-06-09 18:04:00,0.8621,0.86215,0.862,0.8621,228800000.0
2009-06-09 18:05:00,0.8621,0.8622,0.8621,0.86215,82400000.0
2009-06-09 18:06:00,0.8622,0.86235,0.8621,0.86235,212200000.0
2009-06-09 18:07:00,0.86235,0.86235,0.8621,0.8622,336400000.0
2009-06-09 18:08:00,0.8622,0.8625,0.8622,0.8623,222800000.0
2009-06-09 18:09:00,0.8623,0.8624,0.8621,0.8621,253200000.0
2009-06-09 18:10:00,0.86215,0.86225,0.86205,0.8622,283000000.0
2009-06-09 18:11:00,0.8622,0.8623,0.8621,0.86215,261400000.0
2009-06-09 18:12:00,0.86215,0.86215,0.862,0.862,235000000.0
2009-06-09 18:13:00,0.862,0.862,0.8619,0.8619,71800000.0
2009-06-09 18:14:00,0.8619,0.8619,0.86175,0.86185,131400000.0
2009-06-09 18:15:00,0.8618,0.8618,0.86145,0.86145,212200000.0
2009-06-09 18:16:00,0.8615,0.86155,0.86145,0.86155,272800000.0
2009-06-09 18:17:00,0.86155,0.8616,0.8615,0.8616,158800000.0
2009-06-09 18:18:00,0.86155,0.8616,0.86145,0.86145,268000000.0
2009-06-09 18:19:00,0.86145,0.86165,0.8613,0.8615,194000000.0
2009-06-09 18:20:00,0.8615,0.86175,0.86125,0.86165,371400000.0
2009-06-09 18:21:00,0.86165,0.86175,0.86155,0.86155,301800000.0
2009-06-09 18:22:00,0.86155,0.86155,0.86135,0.86145,287200000.0
2009-06-09 18:23:00,0.86145,0.8615,0.8614,0.86145,269600000.0
2009-06-09 18:24:00,0.8614,0.86165,0.8614,0.86165,576200000.0
2009-06-09 18:25:00,0.86165,0.86165,0.86155,0.86165,587200000.0
2009-06-09 18:26:00,0.86165,0.86185,0.86165,0.8618,401800000.0
2009-06-09 18:27:00,0.8618,0.8621,0.86175,0.8621,442800000.0
2009-06-09 18:28:00,0.86205,0.86215,0.86185,0.8619,621000000.0
2009-06-09 18:29:00,0.8619,0.862,0.86185,0.8619,468800000.0
2009-06-09 18:30:00,0.8619,0.86225,0.8619,0.8622,423400000.0
2009-06-09 18:31:00,0.8622,0.8622,0.86205,0.8621,438199999.0
2009-06-09 18:32:00,0.8621,0.8621,0.86185,0.86185,492199999.0
2009-06-09 18:33:00,0.8619,0.8619,0.86165,0.8619,419600001.0
2009-06-09 18:34:00,0.86195,0.86195,0.8618,0.8619,283400000.0
2009-06-09 18:35:00,0.8619,0.862,0.8617,0.8619,390400000.0
2009-06-09 18:36:00,0.8619,0.8619,0.8616,0.86175,265000000.0
2009-06-09 18:37:00,0.86175,0.8619,0.8616,0.86165,337000002.0
2009-06-09 18:38:00,0.86165,0.8618,0.86165,0.86165,383599999.0
2009-06-09 18:39:00,0.86165,0.8617,0.8616,0.86165,689199998.0
2009-06-09 18:40:00,0.8617,0.8617,0.8613,0.8615,318200000.0
2009-06-09 18:41:00,0.8615,0.86175,0.8615,0.8616,69800000.0
2009-06-09 18:42:00,0.86165,0.86175,0.8616,0.86165,331900000.0
2009-06-09 18:43:00,0.86165,0.86195,0.86165,0.86175,487600002.0
2009-06-09 18:44:00,0.86165,0.8618,0.8616,0.86175,220400000.0
2009-06-09 18:45:00,0.86175,0.8619,0.86175,0.8619,233600000.0
2009-06-09 18:46:00,0.8619,0.86205,0.8619,0.86205,251000000.0
2009-06-09 18:47:00,0.86205,0.8622,0.86195,0.86205,310800000.0
2009-06-09 18:48:00,0.86205,0.86205,0.8619,0.86195,277400000.0
2009-06-09 18:49:00,0.86195,0.86195,0.86175,0.86185,268400000.0
2009-06-09 18:50:00,0.8619,0.8619,0.86175,0.8618,241600000.0
2009-06-09 18:51:00,0.8618,0.8618,0.86165,0.86165,182400000.0
2009-06-09 18:52:00,0.86165,0.8617,0.8615,0.86165,313800000.0
2009-06-09 18:53:00,0.86165,0.8617,0.8615,0.8615,246800000.0
2009-06-09 18:54:00,0.8615,0.8616,0.8615,0.8616,91000000.0
2009-06-09 18:55:00,0.86155,0.86165,0.8615,0.8616,298400000.0
2009-06-09 18:56:00,0.8616,0.8617,0.8616,0.8617,60200000.0
2009-06-09 18:57:00,0.8617,0.8617,0.8615,0.8616,322800000.0
2009-06-09 18:58:00,0.86155,0.86155,0.86145,0.8615,359200001.0
2009-06-09 18:59:00,0.8615,0.86165,0.8613,0.86165,359800002.0
2009-06-09 19:00:00,0.86165,0.86165,0.86155,0.86155,230200000.0
2009-06-09 19:01:00,0.86155,0.8618,0.8615,0.86155,323000000.0
2009-06-09 19:02:00,0.86155,0.86155,0.86135,0.86145,349400000.0
2009-06-09 19:03:00,0.8615,0.8616,0.86145,0.86145,150400000.0
2009-06-09 19:04:00,0.8615,0.86165,0.8615,0.86155,273200000.0
2009-06-09 19:05:00,0.86155,0.86175,0.8615,0.86165,194200000.0
2009-06-09 19:06:00,0.86165,0.86175,0.86165,0.86165,30200000.0
2009-06-09 19:07:00,0.86165,0.8617,0.86165,0.86165,66800000.0
2009-06-09 19:08:00,0.8617,0.8617,0.86155,0.86155,166600000.0
2009-06-09 19:09:00,0.86155,0.8616,0.8615,0.86155,82000000.0
2009-06-09 19:10:00,0.86155,0.86155,0.8614,0.86155,205000001.0
2009-06-09 19:11:00,0.8615,0.86165,0.8615,0.86165,323800000.0
2009-06-09 19:12:00,0.86165,0.86165,0.86145,0.86155,295800000.0
2009-06-09 19:13:00,0.8615,0.8615,0.8614,0.8615,483199996.0
2009-06-09 19:14:00,0.8615,0.8615,0.86135,0.8614,122600000.0
2009-06-09 19:15:00,0.8614,0.8614,0.8613,0.86135,65000000.0
2009-06-09 19:16:00,0.86135,0.8615,0.86135,0.8614,47800000.0
2009-06-09 19:17:00,0.8614,0.86165,0.86135,0.8616,269800000.0
2009-06-09 19:18:00,0.86165,0.8617,0.86155,0.8616,181400000.0
2009-06-09 19:19:00,0.86155,0.8616,0.86095,0.8611,196800000.0
2009-06-09 19:20:00,0.8611,0.86115,0.861,0.861,226800000.0
2009-06-09 19:21:00,0.861,0.8611,0.86095,0.8611,216800000.0
2009-06-09 19:22:00,0.8611,0.8611,0.861,0.86105,87400000.0
2009-06-09 19:23:00,0.86105,0.86105,0.861,0.86105,36000000.0
2009-06-09 19:24:00,0.86105,0.86125,0.86105,0.86115,119000000.0
2009-06-09 19:25:00,0.8611,0.8614,0.8611,0.8614,229000000.0
2009-06-09 19:26:00,0.8614,0.86145,0.86115,0.86115,247600000.0
2009-06-09 19:27:00,0.86115,0.86125,0.86115,0.8612,137600000.0
2009-06-09 19:28:00,0.8612,0.8615,0.8612,0.86135,353000000.0
2009-06-09 19:29:00,0.8614,0.8614,0.8613,0.8613,162600000.0
2009-06-09 19:30:00,0.8613,0.8614,0.86125,0.86135,76600000.0
2009-06-09 19:31:00,0.86135,0.86145,0.86135,0.86135,85000000.0
2009-06-09 19:32:00,0.86135,0.8615,0.86135,0.86145,24600000.0
2009-06-09 19:33:00,0.8614,0.86145,0.8613,0.8613,37600000.0
2009-06-09 19:34:00,0.86135,0.86135,0.86115,0.86115,318800000.0
2009-06-09 19:35:00,0.86115,0.86125,0.861,0.8612,196600000.0
2009-06-09 19:36:00,0.8612,0.86145,0.86115,0.8614,176400000.0
2009-06-09 19:37:00,0.8614,0.8616,0.8614,0.8615,212800000.0
2009-06-09 19:38:00,0.8615,0.86155,0.8615,0.86155,159600000.0
2009-06-09 19:39:00,0.86145,0.8616,0.86145,0.8615,121800000.0
2009-06-09 19:40:00,0.86145,0.86145,0.8612,0.86125,334400000.0
2009-06-09 19:41:00,0.86125,0.8614,0.8612,0.8613,71800000.0
2009-06-09 19:42:00,0.8613,0.8615,0.8613,0.8614,167800000.0
2009-06-09 19:43:00,0.8614,0.86155,0.86135,0.86155,73000000.0
2009-06-09 19:44:00,0.86155,0.8617,0.86155,0.86165,87000000.0
2009-06-09 19:45:00,0.8617,0.8617,0.86155,0.86155,122600000.0
2009-06-09 19:46:00,0.8616,0.86165,0.8615,0.86155,102600000.0
2009-06-09 19:47:00,0.86155,0.86155,0.86145,0.8615,155200000.0
2009-06-09 19:48:00,0.86145,0.86155,0.86135,0.86145,196400000.0
2009-06-09 19:49:00,0.8615,0.8617,0.8614,0.86155,137200000.0
2009-06-09 19:50:00,0.86155,0.8616,0.8615,0.8616,110000000.0
2009-06-09 19:51:00,0.8616,0.8616,0.8614,0.8615,257900000.0
2009-06-09 19:52:00,0.8615,0.86165,0.8614,0.8616,145600000.0
2009-06-09 19:53:00,0.8616,0.86165,0.86155,0.8616,87000000.0
2009-06-09 19:54:00,0.8616,0.8616,0.8616,0.8616,42400000.0
2009-06-09 19:55:00,0.8616,0.8618,0.86155,0.86175,80000001.0
2009-06-09 19:56:00,0.86175,0.86175,0.8617,0.8617,55000000.0
2009-06-09 19:57:00,0.86165,0.86175,0.86165,0.8617,97800000.0
2009-06-09 19:58:00,0.86175,0.86175,0.8617,0.86175,63200000.0
2009-06-09 19:59:00,0.86175,0.8619,0.86165,0.8618,76600000.0
2009-06-09 20:00:00,0.8618,0.86185,0.8617,0.86175,103200000.0
2009-06-09 20:01:00,0.86175,0.8618,0.8616,0.8616,59600000.0
2009-06-09 20:02:00,0.86165,0.8617,0.8616,0.86165,34600000.0
2009-06-09 20:03:00,0.8616,0.86165,0.86145,0.86155,159200000.0
2009-06-09 20:04:00,0.86155,0.86155,0.86145,0.86155,70200000.0
2009-06-09 20:05:00,0.86155,0.8616,0.8615,0.8616,22000000.0
2009-06-09 20:06:00,0.8616,0.8618,0.8616,0.86175,82000000.0
2009-06-09 20:07:00,0.86175,0.86175,0.8617,0.8617,36000000.0
2009-06-09 20:08:00,0.86175,0.86175,0.8613,0.86135,182800000.0
2009-06-09 20:09:00,0.8614,0.8614,0.8613,0.8614,64800000.0
2009-06-09 20:10:00,0.8614,0.8616,0.86135,0.8615,61000000.0
2009-06-09 20:11:00,0.8615,0.8616,0.8614,0.86145,87600000.0
2009-06-09 20:12:00,0.8614,0.86145,0.8614,0.86145,78400000.0
2009-06-09 20:13:00,0.8615,0.8616,0.86145,0.8615,78800000.0
2009-06-09 20:14:00,0.86145,0.8615,0.86145,0.8615,6000000.0
2009-06-09 20:15:00,0.86155,0.8617,0.86155,0.8616,69200000.0
2009-06-09 20:16:00,0.8616,0.86175,0.8616,0.8616,64200000.0
2009-06-09 20:17:00,0.8616,0.8616,0.86155,0.8616,26800000.0
2009-06-09 20:18:00,0.8616,0.86165,0.8616,0.86165,30600000.0
2009-06-09 20:19:00,0.86165,0.86175,0.86165,0.86165,20200000.0
2009-06-09 20:20:00,0.86165,0.86215,0.86155,0.8618,187800000.0
2009-06-09 20:21:00,0.86175,0.8619,0.8616,0.8617,233400000.0
2009-06-09 20:22:00,0.86165,0.8618,0.86165,0.86175,160000000.0
2009-06-09 20:23:00,0.86175,0.8618,0.8616,0.8618,225000000.0
2009-06-09 20:24:00,0.8618,0.8623,0.86175,0.862,354000000.0
2009-06-09 20:25:00,0.862,0.8623,0.86195,0.8623,282400000.0
2009-06-09 20:26:00,0.8623,0.8626,0.86215,0.8623,420600000.0
2009-06-09 20:27:00,0.86235,0.86235,0.8621,0.8622,594200000.0
2009-06-09 20:28:00,0.8622,0.8625,0.8617,0.8617,575600002.0
2009-06-09 20:29:00,0.8617,0.8621,0.8617,0.8618,485400001.0
2009-06-09 20:30:00,0.8618,0.86205,0.86175,0.86175,422800000.0
2009-06-09 20:31:00,0.8617,0.8618,0.8613,0.8613,480800001.0
2009-06-09 20:32:00,0.8613,0.8615,0.8613,0.8614,341600000.0
2009-06-09 20:33:00,0.8614,0.8619,0.8613,0.86185,307600000.0
2009-06-09 20:34:00,0.86185,0.8621,0.8618,0.86195,287000000.0
2009-06-09 20:35:00,0.862,0.8621,0.86195,0.86205,142600000.0
2009-06-09 20:36:00,0.862,0.86225,0.86195,0.8622,221800000.0
2009-06-09 20:37:00,0.8622,0.86225,0.86205,0.86205,260200000.0
2009-06-09 20:38:00,0.86205,0.86205,0.8619,0.8619,222400000.0
2009-06-09 20:39:00,0.8619,0.86195,0.8619,0.86195,190400000.0
2009-06-09 20:40:00,0.86195,0.86225,0.86195,0.8622,209800000.0
2009-06-09 20:41:00,0.8622,0.8623,0.86215,0.86215,108000000.0
2009-06-09 20:42:00,0.8622,0.86225,0.8621,0.8622,286400002.0
2009-06-09 20:43:00,0.86215,0.86225,0.86205,0.8622,504400000.0
2009-06-09 20:44:00,0.8622,0.8623,0.86215,0.8622,234000000.0
2009-06-09 20:45:00,0.8622,0.86225,0.86205,0.86225,135500000.0
2009-06-09 20:46:00,0.8622,0.8623,0.86215,0.8623,208000000.0
2009-06-09 20:47:00,0.8623,0.86235,0.8621,0.8622,83400000.0
2009-06-09 20:48:00,0.8622,0.8622,0.8621,0.8621,79599998.0
2009-06-09 20:49:00,0.86215,0.86225,0.8621,0.8622,201200000.0
2009-06-09 20:50:00,0.86225,0.86225,0.8621,0.86215,143800000.0
2009-06-09 20:51:00,0.86215,0.86215,0.86205,0.8621,271800000.0
2009-06-09 20:52:00,0.8621,0.8622,0.862,0.86205,272199999.0
2009-06-09 20:53:00,0.86205,0.86205,0.862,0.86205,35400000.0
2009-06-09 20:54:00,0.86205,0.86215,0.86205,0.8621,101800000.0
2009-06-09 20:55:00,0.8621,0.8621,0.86185,0.86185,166399998.0
2009-06-09 20:56:00,0.8619,0.86195,0.86185,0.8619,242599999.0
2009-06-09 20:57:00,0.8619,0.8619,0.86185,0.8619,50600000.0
2009-06-09 20:58:00,0.8619,0.8619,0.8618,0.8618,39200000.0
2009-06-09 20:59:00,0.8618,0.86185,0.86175,0.8618,85800000.0
2009-06-09 21:00:00,0.8618,0.86195,0.8618,0.8619,120800000.0
2009-06-09 21:01:00,0.8619,0.8621,0.86185,0.86205,232999999.0
2009-06-09 21:02:00,0.862,0.8621,0.86195,0.86205,50800000.0
2009-06-09 21:03:00,0.862,0.86225,0.862,0.8622,109400000.0
2009-06-09 21:04:00,0.8622,0.86225,0.8621,0.86215,119200000.0
2009-06-09 21:05:00,0.8621,0.8622,0.862,0.86205,88400000.0
2009-06-09 21:06:00,0.86205,0.8621,0.8619,0.862,53400000.0
2009-06-09 21:07:00,0.862,0.8623,0.862,0.86225,54800000.0
2009-06-09 21:08:00,0.8623,0.86235,0.86225,0.8623,79000000.0
2009-06-09 21:09:00,0.8623,0.8624,0.86225,0.8623,52800000.0
2009-06-09 21:10:00,0.86235,0.86235,0.8621,0.8621,63700000.0
2009-06-09 21:11:00,0.86205,0.8624,0.86205,0.86235,128200000.0
2009-06-09 21:12:00,0.86235,0.86235,0.8622,0.8623,196400000.0
2009-06-09 21:13:00,0.8623,0.86235,0.86225,0.8623,34000000.0
2009-06-09 21:14:00,0.86235,0.8625,0.86235,0.8625,101600000.0
2009-06-09 21:15:00,0.8624,0.8624,0.8621,0.8621,144800000.0
2009-06-09 21:16:00,0.8621,0.8623,0.8621,0.86225,78800000.0
2009-06-09 21:17:00,0.86225,0.8625,0.86225,0.8624,140200000.0
2009-06-09 21:18:00,0.8624,0.8624,0.8623,0.8623,181400000.0
2009-06-09 21:19:00,0.8623,0.86235,0.8622,0.8622,228400000.0
2009-06-09 21:20:00,0.8622,0.8623,0.8622,0.8623,207000000.0
2009-06-09 21:21:00,0.86225,0.8623,0.86215,0.86225,255600000.0
2009-06-09 21:22:00,0.86225,0.8625,0.86225,0.86245,286600000.0
2009-06-09 21:23:00,0.86245,0.8625,0.86245,0.8625,21400000.0
2009-06-09 21:24:00,0.8625,0.8625,0.86225,0.86235,225400000.0
2009-06-09 21:25:00,0.86235,0.86235,0.862,0.862,194400000.0
2009-06-09 21:26:00,0.862,0.86225,0.862,0.8621,163200000.0
2009-06-09 21:27:00,0.8621,0.8622,0.86205,0.8621,139400000.0
2009-06-09 21:28:00,0.86205,0.86215,0.86205,0.8621,33800000.0
2009-06-09 21:29:00,0.8621,0.86235,0.8621,0.86235,120800000.0
2009-06-09 21:30:00,0.86225,0.86235,0.86215,0.86225,194600000.0
2009-06-09 21:31:00,0.86225,0.8623,0.86215,0.8622,112600000.0
2009-06-09 21:32:00,0.86225,0.8624,0.8622,0.86235,219600000.0
2009-06-09 21:33:00,0.8623,0.8623,0.8622,0.86225,47400000.0
2009-06-09 21:34:00,0.86225,0.86235,0.86225,0.86225,194000000.0
2009-06-09 21:35:00,0.86225,0.86225,0.86195,0.86195,136000000.0
2009-06-09 21:36:00,0.86195,0.86195,0.86185,0.8619,260800000.0
2009-06-09 21:37:00,0.8619,0.86205,0.86185,0.86205,207800000.0
2009-06-09 21:38:00,0.86205,0.86205,0.8619,0.8619,196600000.0
2009-06-09 21:39:00,0.8619,0.86195,0.8619,0.86195,75400000.0
2009-06-09 21:40:00,0.862,0.862,0.8619,0.86195,44600000.0
2009-06-09 21:41:00,0.86195,0.862,0.8619,0.86195,163000000.0
2009-06-09 21:42:00,0.86195,0.862,0.8619,0.862,38000000.0
2009-06-09 21:43:00,0.862,0.862,0.8619,0.862,130000000.0
2009-06-09 21:44:00,0.862,0.862,0.86195,0.862,43200000.0
2009-06-09 21:45:00,0.86205,0.86205,0.862,0.862,34800000.0
2009-06-09 21:46:00,0.862,0.862,0.8618,0.86195,221400000.0
2009-06-09 21:47:00,0.86195,0.86195,0.8617,0.86175,259200000.0
2009-06-09 21:48:00,0.86175,0.86185,0.86175,0.86185,109800000.0
2009-06-09 21:49:00,0.86185,0.8619,0.86185,0.8619,13000000.0
2009-06-09 21:50:00,0.86195,0.86195,0.8619,0.8619,56000000.0
2009-06-09 21:51:00,0.86185,0.8619,0.8618,0.86185,130600000.0
2009-06-09 21:52:00,0.86185,0.86185,0.8618,0.86185,57000000.0
2009-06-09 21:53:00,0.86185,0.86195,0.86185,0.8619,89800000.0
2009-06-09 21:54:00,0.862,0.862,0.8618,0.8619,125799999.0
2009-06-09 21:55:00,0.8619,0.86195,0.8619,0.86195,38800000.0
2009-06-09 21:56:00,0.86195,0.86225,0.86195,0.8622,65400000.0
2009-06-09 21:57:00,0.86215,0.86225,0.8621,0.8621,300400000.0
2009-06-09 21:58:00,0.86215,0.86215,0.862,0.8621,60200000.0
2009-06-09 21:59:00,0.8622,0.86225,0.8621,0.86225,63000000.0
2009-06-09 22:00:00,0.8623,0.8623,0.86215,0.8622,243600000.0
2009-06-09 22:01:00,0.86215,0.86225,0.8621,0.8622,168200000.0
2009-06-09 22:02:00,0.86225,0.86225,0.8622,0.8622,11200000.0
2009-06-09 22:03:00,0.8622,0.8622,0.8621,0.86215,56800000.0
2009-06-09 22:04:00,0.86215,0.86215,0.8621,0.86215,71800000.0
2009-06-09 22:05:00,0.8622,0.86225,0.86215,0.8622,142800000.0
2009-06-09 22:06:00,0.8622,0.8622,0.8621,0.86215,33000000.0
2009-06-09 22:07:00,0.8621,0.8621,0.8619,0.86195,395000000.0
2009-06-09 22:08:00,0.8619,0.862,0.8619,0.862,113000000.0
2009-06-09 22:09:00,0.86205,0.86205,0.86185,0.86195,339600000.0
2009-06-09 22:10:00,0.86195,0.8623,0.86195,0.86225,246400001.0
2009-06-09 22:11:00,0.86225,0.86225,0.862,0.862,78200000.0
2009-06-09 22:12:00,0.86195,0.86205,0.86195,0.86205,23400000.0
2009-06-09 22:13:00,0.8621,0.8623,0.86205,0.86205,97200000.0
2009-06-09 22:14:00,0.86215,0.8622,0.86215,0.8622,11800000.0
2009-06-09 22:15:00,0.86215,0.8622,0.86185,0.8619,272800000.0
2009-06-09 22:16:00,0.8619,0.862,0.8617,0.8619,128400000.0
2009-06-09 22:17:00,0.86185,0.86205,0.86185,0.8619,47800000.0
2009-06-09 22:18:00,0.862,0.8621,0.862,0.8621,86000000.0
2009-06-09 22:19:00,0.86205,0.86205,0.8619,0.86195,37800000.0
2009-06-09 22:20:00,0.862,0.86205,0.86195,0.862,42600000.0
2009-06-09 22:21:00,0.862,0.862,0.86195,0.86195,14400000.0
2009-06-09 22:22:00,0.862,0.86215,0.862,0.86215,13800000.0
2009-06-09 22:23:00,0.8621,0.86215,0.862,0.8621,19600000.0
2009-06-09 22:24:00,0.8621,0.8622,0.862,0.86215,40600000.0
2009-06-09 22:25:00,0.8622,0.8622,0.86185,0.86195,107400000.0
2009-06-09 22:26:00,0.862,0.86205,0.862,0.86205,4000000.0
2009-06-09 22:27:00,0.8621,0.8622,0.862,0.8622,29400000.0
2009-06-09 22:28:00,0.86215,0.86215,0.86195,0.862,43000000.0
2009-06-09 22:29:00,0.8621,0.8621,0.86175,0.8618,71000000.0
2009-06-09 22:30:00,0.8617,0.86195,0.8617,0.86195,34400000.0
2009-06-09 22:31:00,0.86195,0.8622,0.8619,0.8619,141400000.0
2009-06-09 22:32:00,0.8619,0.8619,0.86185,0.86185,5000000.0
2009-06-09 22:33:00,0.86185,0.86185,0.8617,0.86175,29000000.0
2009-06-09 22:34:00,0.86175,0.86175,0.8617,0.86175,41000000.0
2009-06-09 22:35:00,0.8617,0.8619,0.8617,0.86185,14500000.0
2009-06-09 22:36:00,0.86185,0.86185,0.86165,0.86165,16500000.0
2009-06-09 22:37:00,0.86165,0.86185,0.8616,0.86185,61000000.0
2009-06-09 22:38:00,0.86185,0.86185,0.8618,0.8618,20800000.0
2009-06-09 22:39:00,0.8618,0.8618,0.86175,0.86175,12600000.0
2009-06-09 22:40:00,0.86175,0.86175,0.86165,0.86175,50200000.0
2009-06-09 22:41:00,0.86175,0.8618,0.86165,0.86175,35400000.0
2009-06-09 22:42:00,0.8618,0.86185,0.86175,0.86185,28400000.0
2009-06-09 22:43:00,0.86185,0.86205,0.86185,0.862,56000000.0
2009-06-09 22:44:00,0.86195,0.86205,0.86195,0.86195,27000000.0
2009-06-09 22:45:00,0.862,0.862,0.8618,0.86185,91200000.0
2009-06-09 22:46:00,0.86185,0.8619,0.86185,0.8619,11200000.0
2009-06-09 22:47:00,0.8619,0.8619,0.86185,0.86185,8400000.0
2009-06-09 22:48:00,0.86195,0.86195,0.86185,0.8619,22000000.0
2009-06-09 22:49:00,0.8619,0.8619,0.8619,0.8619,5000000.0
2009-06-09 22:50:00,0.86185,0.8619,0.8618,0.8618,18400000.0
2009-06-09 22:51:00,0.8618,0.8618,0.8618,0.8618,59200000.0
2009-06-09 22:52:00,0.8618,0.862,0.8618,0.862,61400000.0
2009-06-09 22:53:00,0.862,0.86215,0.8619,0.86195,114000000.0
2009-06-09 22:54:00,0.86195,0.8621,0.8619,0.8621,56200000.0
2009-06-09 22:55:00,0.8621,0.86215,0.86195,0.86215,33200000.0
2009-06-09 22:56:00,0.86225,0.86235,0.86215,0.8623,65600000.0
2009-06-09 22:57:00,0.86235,0.86235,0.86235,0.86235,5000000.0
2009-06-09 22:58:00,0.86235,0.86245,0.8623,0.86235,150800000.0
2009-06-09 22:59:00,0.8624,0.8625,0.86235,0.86245,27200000.0
2009-06-09 23:00:00,0.86235,0.8625,0.8623,0.8624,22400000.0
2009-06-09 23:01:00,0.86235,0.86255,0.86235,0.8625,6000000.0
2009-06-09 23:02:00,0.8625,0.8625,0.8625,0.8625,1000000.0
2009-06-09 23:03:00,0.8625,0.8625,0.8624,0.8625,16600000.0
2009-06-09 23:04:00,0.86245,0.86245,0.86245,0.86245,2200000.0
2009-06-09 23:05:00,0.86245,0.86255,0.86245,0.86255,8400000.0
2009-06-09 23:06:00,0.86255,0.86255,0.86255,0.86255,1200000.0
2009-06-09 23:07:00,0.86255,0.86265,0.8625,0.8625,19700000.0
2009-06-09 23:08:00,0.8625,0.8626,0.8625,0.8625,37700000.0
2009-06-09 23:09:00,0.8625,0.86255,0.8625,0.86255,7200000.0
2009-06-09 23:10:00,0.86255,0.86255,0.86245,0.86245,13200000.0
2009-06-09 23:11:00,0.8625,0.8625,0.86245,0.86245,19000000.0
2009-06-09 23:12:00,0.8625,0.8625,0.86245,0.8625,3000000.0
2009-06-09 23:13:00,0.8625,0.8625,0.8625,0.8625,9000000.0
2009-06-09 23:14:00,0.86242,0.86248,0.86235,0.8624,77200000.0
2009-06-09 23:15:00,0.8625,0.8625,0.86245,0.86245,8400000.0
2009-06-09 23:16:00,0.8625,0.8625,0.8624,0.8625,12000000.0
2009-06-09 23:17:00,0.8624,0.86255,0.8624,0.8625,7000000.0
2009-06-09 23:18:00,0.86233,0.86244,0.86231,0.8624,72200000.0
2009-06-09 23:19:00,0.86255,0.86265,0.8625,0.8625,17000000.0
2009-06-09 23:20:00,0.8625,0.8625,0.86245,0.86245,15200000.0
2009-06-09 23:21:00,0.86245,0.86245,0.86245,0.86245,3000000.0
2009-06-09 23:22:00,0.86245,0.86245,0.86235,0.86235,16000000.0
2009-06-09 23:23:00,0.86245,0.86245,0.8624,0.8624,7000000.0
2009-06-09 23:24:00,0.8624,0.8624,0.86235,0.86235,5500000.0
2009-06-09 23:25:00,0.86245,0.8626,0.86235,0.8625,23400000.0
2009-06-09 23:26:00,0.86245,0.8625,0.8624,0.8624,20200000.0
2009-06-09 23:27:00,0.8624,0.86245,0.8624,0.86245,3000000.0
2009-06-09 23:28:00,0.8624,0.8624,0.86235,0.86235,2000000.0
2009-06-09 23:29:00,0.86235,0.86235,0.86235,0.86235,1000000.0
2009-06-09 23:30:00,0.86235,0.8624,0.86235,0.8624,8000000.0
2009-06-09 23:31:00,0.86235,0.8624,0.86235,0.8624,7600000.0
2009-06-09 23:32:00,0.86245,0.8625,0.8624,0.8624,8200000.0
2009-06-09 23:33:00,0.86225,0.86235,0.86225,0.8623,3200000.0
2009-06-09 23:34:00,0.86225,0.86225,0.86215,0.86225,14900000.0
2009-06-09 23:35:00,0.86225,0.86225,0.86225,0.86225,5200000.0
2009-06-09 23:36:00,0.86225,0.86225,0.86215,0.86215,13000000.0
2009-06-09 23:37:00,0.86225,0.8624,0.86225,0.86235,9800000.0
2009-06-09 23:38:00,0.8623,0.8623,0.86225,0.8623,3000000.0
2009-06-09 23:39:00,0.86225,0.86225,0.8621,0.8621,19800000.0
2009-06-09 23:40:00,0.86195,0.8624,0.86195,0.8624,25600000.0
2009-06-09 23:41:00,0.8624,0.8625,0.86215,0.8625,27400000.0
2009-06-09 23:42:00,0.86225,0.8623,0.86225,0.8623,2000000.0
2009-06-09 23:43:00,0.86245,0.86255,0.86225,0.86225,5000000.0
2009-06-09 23:44:00,0.86225,0.86225,0.86191,0.86191,257400000.0
2009-06-09 23:45:00,0.8623,0.8623,0.86205,0.86215,15000000.0
2009-06-09 23:46:00,0.86205,0.8622,0.86205,0.86215,17000000.0
2009-06-09 23:47:00,0.8622,0.86225,0.8621,0.86225,17800000.0
2009-06-09 23:48:00,0.86215,0.8623,0.86215,0.8623,18600000.0
2009-06-09 23:49:00,0.86225,0.86235,0.86225,0.8623,7000000.0
2009-06-09 23:50:00,0.8623,0.86235,0.8623,0.86235,5000000.0
2009-06-09 23:51:00,0.8624,0.8625,0.86225,0.8624,31500000.0
2009-06-09 23:52:00,0.8624,0.8624,0.86235,0.8624,6800000.0
2009-06-09 23:53:00,0.8624,0.8624,0.8624,0.8624,5200000.0
2009-06-09 23:54:00,0.86245,0.86245,0.8623,0.8624,22900000.0
2009-06-09 23:55:00,0.8624,0.86255,0.86235,0.8625,26200000.0
2009-06-09 23:56:00,0.8625,0.8627,0.86225,0.86245,73200000.0
2009-06-09 23:57:00,0.86245,0.86245,0.86245,0.86245,2000000.0
2009-06-09 23:58:00,0.8624,0.86245,0.8624,0.86245,2000000.0
2009-06-09 23:59:00,0.86245,0.86255,0.86245,0.8625,18654254.0
2009-06-10 00:00:00,0.8625,0.8625,0.8624,0.8624,15200000.0
2009-06-10 00:01:00,0.8624,0.86255,0.86235,0.86255,12000000.0
2009-06-10 00:02:00,0.8625,0.8626,0.86235,0.86235,16200000.0
2009-06-10 00:03:00,0.86235,0.8625,0.86235,0.8625,8400000.0
2009-06-10 00:04:00,0.86245,0.8625,0.86235,0.86235,32200000.0
2009-06-10 00:05:00,0.86235,0.86235,0.86225,0.86225,6400000.0
2009-06-10 00:06:00,0.86217,0.86226,0.86213,0.86213,26800000.0
2009-06-10 00:07:00,0.8622,0.86235,0.8622,0.86235,18800000.0
2009-06-10 00:08:00,0.86235,0.86235,0.86225,0.86225,9600000.0
2009-06-10 00:09:00,0.8623,0.8623,0.86225,0.86225,4000000.0
2009-06-10 00:10:00,0.8623,0.86255,0.86215,0.8622,79600000.0
2009-06-10 00:11:00,0.8622,0.8622,0.8622,0.8622,1600000.0
2009-06-10 00:12:00,0.86215,0.86225,0.86215,0.8622,17600000.0
2009-06-10 00:13:00,0.86225,0.8625,0.86225,0.86245,32200000.0
2009-06-10 00:14:00,0.86235,0.86245,0.86235,0.86245,4800000.0
2009-06-10 00:15:00,0.86235,0.8625,0.86235,0.8624,16600000.0
2009-06-10 00:16:00,0.86233,0.86233,0.86225,0.86225,4400000.0
2009-06-10 00:17:00,0.8623,0.8623,0.8623,0.8623,5200000.0
2009-06-10 00:18:00,0.86225,0.8624,0.8622,0.8622,15800000.0
2009-06-10 00:19:00,0.86225,0.8625,0.86215,0.8625,8000000.0
2009-06-10 00:20:00,0.8625,0.8626,0.8625,0.8626,8000000.0
2009-06-10 00:21:00,0.86248,0.86248,0.86239,0.86239,76200000.0
2009-06-10 00:22:00,0.8625,0.8625,0.8624,0.86245,5200000.0
2009-06-10 00:23:00,0.8625,0.8625,0.8623,0.86235,10600000.0
2009-06-10 00:24:00,0.8623,0.86235,0.8623,0.8623,8000000.0
2009-06-10 00:25:00,0.86235,0.86235,0.8623,0.8623,3200000.0
2009-06-10 00:26:00,0.86225,0.8623,0.86225,0.8623,5200000.0
2009-06-10 00:27:00,0.86235,0.8625,0.86235,0.8624,12200000.0
2009-06-10 00:28:00,0.8624,0.8624,0.86235,0.86235,3200000.0
2009-06-10 00:29:00,0.8623,0.86245,0.8623,0.86245,19200000.0
2009-06-10 00:30:00,0.8624,0.8624,0.8624,0.8624,3000000.0
2009-06-10 00:31:00,0.86245,0.86245,0.86235,0.8624,49000000.0
2009-06-10 00:32:00,0.86235,0.8625,0.86235,0.86245,55600000.0
2009-06-10 00:33:00,0.86245,0.86245,0.86245,0.86245,1600000.0
2009-06-10 00:34:00,0.8625,0.86255,0.86245,0.8625,19800000.0
2009-06-10 00:35:00,0.8625,0.8625,0.8624,0.8624,10400000.0
2009-06-10 00:36:00,0.8624,0.8624,0.86235,0.86235,6400000.0
2009-06-10 00:37:00,0.86235,0.86255,0.86235,0.8624,21000000.0
2009-06-10 00:38:00,0.8624,0.8624,0.8623,0.8623,21000000.0
2009-06-10 00:39:00,0.86225,0.8623,0.86195,0.86225,202000000.0
2009-06-10 00:40:00,0.86225,0.8623,0.8622,0.86225,21200000.0
2009-06-10 00:41:00,0.8623,0.8623,0.86225,0.86225,11200000.0
2009-06-10 00:42:00,0.8623,0.86235,0.8623,0.86235,14400000.0
2009-06-10 00:43:00,0.86235,0.86245,0.86235,0.86245,12800000.0
2009-06-10 00:44:00,0.86245,0.8625,0.86245,0.8625,8000000.0
2009-06-10 00:45:00,0.8625,0.8625,0.8624,0.8625,31800000.0
2009-06-10 00:46:00,0.8625,0.8625,0.8625,0.8625,8800000.0
2009-06-10 00:47:00,0.86235,0.86245,0.8623,0.86245,32200000.0
2009-06-10 00:48:00,0.86245,0.86245,0.8624,0.86245,16000000.0
2009-06-10 00:49:00,0.86245,0.86245,0.86245,0.86245,8000000.0
2009-06-10 00:50:00,0.86245,0.8625,0.86245,0.8625,3200000.0
2009-06-10 00:51:00,0.86245,0.86255,0.86245,0.86255,21200000.0
2009-06-10 00:52:00,0.86255,0.86255,0.8625,0.86255,25200000.0
2009-06-10 00:53:00,0.86255,0.86265,0.86255,0.8626,63000000.0
2009-06-10 00:54:00,0.86265,0.86265,0.86235,0.86235,75000000.0
2009-06-10 00:55:00,0.8624,0.8624,0.8624,0.8624,6400000.0
2009-06-10 00:56:00,0.8624,0.8625,0.86235,0.8625,25400000.0
2009-06-10 00:57:00,0.8625,0.86255,0.86245,0.8625,26400000.0
2009-06-10 00:58:00,0.8624,0.8624,0.8621,0.86215,61000000.0
2009-06-10 00:59:00,0.86215,0.86215,0.86195,0.862,91000000.0
2009-06-10 01:00:00,0.862,0.86205,0.86195,0.86205,32200000.0
2009-06-10 01:01:00,0.86205,0.8621,0.862,0.86205,31800000.0
2009-06-10 01:02:00,0.86205,0.8621,0.8619,0.8621,67400000.0
2009-06-10 01:03:00,0.8621,0.86215,0.86205,0.86205,50600000.0
2009-06-10 01:04:00,0.862,0.86205,0.862,0.86205,3200000.0
2009-06-10 01:05:00,0.86205,0.86215,0.86205,0.86215,12600000.0
2009-06-10 01:06:00,0.86215,0.86225,0.86215,0.86225,25600000.0
2009-06-10 01:07:00,0.86225,0.8623,0.86215,0.8622,21000000.0
2009-06-10 01:08:00,0.86225,0.86225,0.8621,0.8622,82800000.0
2009-06-10 01:09:00,0.8622,0.8622,0.86215,0.86215,31200000.0
2009-06-10 01:10:00,0.8622,0.8622,0.86215,0.8622,16000000.0
2009-06-10 01:11:00,0.8622,0.86235,0.8622,0.8623,111400000.0
2009-06-10 01:12:00,0.8623,0.8623,0.8621,0.8621,121200000.0
2009-06-10 01:13:00,0.86215,0.86215,0.86205,0.8621,31200000.0
2009-06-10 01:14:00,0.8621,0.86215,0.8621,0.86215,27200000.0
2009-06-10 01:15:00,0.86245,0.86245,0.86215,0.8623,116000000.0
2009-06-10 01:16:00,0.8623,0.86235,0.8622,0.8622,22400000.0
2009-06-10 01:17:00,0.86225,0.86225,0.8622,0.8622,6400000.0
2009-06-10 01:18:00,0.86215,0.86225,0.86215,0.86215,12000000.0
2009-06-10 01:19:00,0.86215,0.8622,0.86215,0.8622,16200000.0
2009-06-10 01:20:00,0.8622,0.8622,0.8621,0.86215,27200000.0
2009-06-10 01:21:00,0.8622,0.86225,0.86215,0.86215,18400000.0
2009-06-10 01:22:00,0.8622,0.8622,0.86215,0.86215,17200000.0
2009-06-10 01:23:00,0.86215,0.86215,0.86215,0.86215,1600000.0
2009-06-10 01:24:00,0.86215,0.86225,0.86215,0.8622,24400000.0
2009-06-10 01:25:00,0.86215,0.86215,0.86215,0.86215,12000000.0
2009-06-10 01:26:00,0.8622,0.8623,0.86215,0.86225,44800000.0
2009-06-10 01:27:00,0.8623,0.8623,0.8622,0.8622,40800000.0
2009-06-10 01:28:00,0.8622,0.8623,0.8622,0.8622,21200000.0
2009-06-10 01:29:00,0.8622,0.86225,0.8622,0.86225,21000000.0
2009-06-10 01:30:00,0.8622,0.86225,0.86215,0.86225,26000000.0
2009-06-10 01:31:00,0.86225,0.8623,0.86225,0.8623,21000000.0
2009-06-10 01:32:00,0.8623,0.8624,0.8623,0.86235,23400000.0
2009-06-10 01:33:00,0.8624,0.8625,0.8623,0.86235,124400000.0
2009-06-10 01:34:00,0.86235,0.86245,0.8623,0.8623,38000000.0
2009-06-10 01:35:00,0.8622,0.8623,0.86215,0.8622,33800000.0
2009-06-10 01:36:00,0.86225,0.86225,0.86215,0.8622,17600000.0
2009-06-10 01:37:00,0.86207,0.86211,0.86198,0.86206,67000000.0
2009-06-10 01:38:00,0.86225,0.86225,0.8622,0.8622,19600000.0
2009-06-10 01:39:00,0.86225,0.86225,0.8622,0.8622,4200000.0
2009-06-10 01:40:00,0.86225,0.86225,0.86215,0.86225,24000000.0
2009-06-10 01:41:00,0.86215,0.86215,0.862,0.86205,54600000.0
2009-06-10 01:42:00,0.86205,0.86215,0.86195,0.86205,100200000.0
2009-06-10 01:43:00,0.8621,0.8621,0.86205,0.8621,35000000.0
2009-06-10 01:44:00,0.86215,0.8623,0.86205,0.8622,159400000.0
2009-06-10 01:45:00,0.8622,0.86225,0.8621,0.86215,98600000.0
2009-06-10 01:46:00,0.86215,0.86215,0.86205,0.8621,27600000.0
2009-06-10 01:47:00,0.86205,0.8622,0.86205,0.8622,21800000.0
2009-06-10 01:48:00,0.8622,0.8623,0.8622,0.86225,126200000.0
2009-06-10 01:49:00,0.86225,0.86225,0.86225,0.86225,54400000.0
2009-06-10 01:50:00,0.86225,0.86245,0.86225,0.86245,120200000.0
2009-06-10 01:51:00,0.8624,0.8626,0.8624,0.86245,174200000.0
2009-06-10 01:52:00,0.8624,0.8624,0.8623,0.8623,41400000.0
2009-06-10 01:53:00,0.8623,0.86235,0.86225,0.86225,33200000.0
2009-06-10 01:54:00,0.8622,0.8622,0.8621,0.86215,32000000.0
2009-06-10 01:55:00,0.86205,0.86205,0.8618,0.8618,143000002.0
2009-06-10 01:56:00,0.86175,0.86195,0.86175,0.86185,72799999.0
2009-06-10 01:57:00,0.86185,0.8621,0.86185,0.862,140600000.0
2009-06-10 01:58:00,0.86205,0.86215,0.86205,0.86205,11400000.0
2009-06-10 01:59:00,0.86205,0.8622,0.862,0.86215,32800000.0
2009-06-10 02:00:00,0.86215,0.86215,0.862,0.862,230400000.0
2009-06-10 02:01:00,0.862,0.86205,0.862,0.86205,146200000.0
2009-06-10 02:02:00,0.8621,0.8622,0.86205,0.8621,86600000.0
2009-06-10 02:03:00,0.86215,0.8623,0.862,0.86205,119400000.0
2009-06-10 02:04:00,0.86205,0.8622,0.86185,0.8621,83600000.0
2009-06-10 02:05:00,0.8622,0.8622,0.86195,0.86205,58600000.0
2009-06-10 02:06:00,0.862,0.86225,0.86185,0.86225,66200000.0
2009-06-10 02:07:00,0.8623,0.8623,0.86215,0.86215,37800000.0
2009-06-10 02:08:00,0.86215,0.86215,0.86205,0.86205,16400000.0
2009-06-10 02:09:00,0.86205,0.8621,0.86195,0.862,158600001.0
2009-06-10 02:10:00,0.862,0.862,0.862,0.862,37200000.0
2009-06-10 02:11:00,0.862,0.862,0.86175,0.86185,250800009.0
2009-06-10 02:12:00,0.8618,0.86185,0.8618,0.86185,6600000.0
2009-06-10 02:13:00,0.86185,0.86195,0.86185,0.86195,43600000.0
2009-06-10 02:14:00,0.8619,0.862,0.8619,0.862,63800000.0
2009-06-10 02:15:00,0.862,0.862,0.86195,0.86195,90000000.0
2009-06-10 02:16:00,0.86195,0.86205,0.86195,0.86205,29400000.0
2009-06-10 02:17:00,0.86205,0.86205,0.86185,0.8619,109800000.0
2009-06-10 02:18:00,0.8619,0.8619,0.8619,0.8619,33600000.0
2009-06-10 02:19:00,0.8619,0.8619,0.86185,0.8619,57400000.0
2009-06-10 02:20:00,0.86185,0.86185,0.8615,0.8616,212199998.0
2009-06-10 02:21:00,0.8617,0.86175,0.86155,0.8616,261600000.0
2009-06-10 02:22:00,0.8616,0.8619,0.86155,0.86185,278799999.0
2009-06-10 02:23:00,0.86185,0.8619,0.8618,0.8618,28400000.0
2009-06-10 02:24:00,0.8619,0.86205,0.86185,0.86195,43000000.0
2009-06-10 02:25:00,0.86195,0.86195,0.8619,0.8619,37000000.0
2009-06-10 02:26:00,0.8619,0.86205,0.86185,0.86195,91000000.0
2009-06-10 02:27:00,0.8619,0.8621,0.8619,0.86205,49400000.0
2009-06-10 02:28:00,0.86205,0.86205,0.8619,0.86195,16000000.0
2009-06-10 02:29:00,0.86195,0.86205,0.8619,0.86205,30400000.0
2009-06-10 02:30:00,0.86205,0.86225,0.862,0.86205,262800000.0
2009-06-10 02:31:00,0.8621,0.86215,0.862,0.86205,140000000.0
2009-06-10 02:32:00,0.862,0.86205,0.86185,0.862,103400000.0
2009-06-10 02:33:00,0.86205,0.86215,0.86195,0.86215,124200000.0
2009-06-10 02:34:00,0.8621,0.8621,0.8618,0.86205,159800000.0
2009-06-10 02:35:00,0.86205,0.8622,0.862,0.86215,81800000.0
2009-06-10 02:36:00,0.8622,0.8623,0.8618,0.862,181600000.0
2009-06-10 02:37:00,0.862,0.86205,0.86175,0.8618,114400000.0
2009-06-10 02:38:00,0.8618,0.86185,0.8617,0.8617,121800000.0
2009-06-10 02:39:00,0.86175,0.8618,0.86155,0.86165,121400000.0
2009-06-10 02:40:00,0.86165,0.86175,0.86155,0.86175,139200000.0
2009-06-10 02:41:00,0.86175,0.86195,0.86175,0.8618,57800000.0
2009-06-10 02:42:00,0.8617,0.8618,0.8616,0.86165,148400000.0
2009-06-10 02:43:00,0.86175,0.86195,0.8617,0.8619,139200000.0
2009-06-10 02:44:00,0.86195,0.86205,0.8619,0.8619,115000000.0
2009-06-10 02:45:00,0.8619,0.86195,0.86175,0.8618,35000000.0
2009-06-10 02:46:00,0.8618,0.8619,0.8618,0.86185,16000000.0
2009-06-10 02:47:00,0.8619,0.8619,0.86165,0.86165,38800000.0
2009-06-10 02:48:00,0.8617,0.86175,0.86165,0.8617,17800000.0
2009-06-10 02:49:00,0.8618,0.8618,0.86165,0.8617,18400000.0
2009-06-10 02:50:00,0.86165,0.8617,0.8616,0.8616,33000000.0
2009-06-10 02:51:00,0.8616,0.86165,0.86155,0.86165,89600000.0
2009-06-10 02:52:00,0.8616,0.86185,0.8616,0.86175,246199998.0
2009-06-10 02:53:00,0.86175,0.8618,0.8617,0.8617,19000000.0
2009-06-10 02:54:00,0.86185,0.86225,0.8617,0.8622,59854252.0
2009-06-10 02:55:00,0.86225,0.8624,0.86215,0.8623,112500000.0
2009-06-10 02:56:00,0.86235,0.86245,0.8622,0.8622,149000000.0
2009-06-10 02:57:00,0.8622,0.8624,0.8622,0.8624,134600000.0
2009-06-10 02:58:00,0.8624,0.8625,0.86235,0.86235,154600000.0
2009-06-10 02:59:00,0.86235,0.8624,0.8621,0.8622,86400000.0
2009-06-10 03:00:00,0.8622,0.86245,0.86215,0.86245,58800000.0
2009-06-10 03:01:00,0.86245,0.86255,0.86225,0.86255,92800000.0
2009-06-10 03:02:00,0.86255,0.86265,0.8621,0.86225,243200000.0
2009-06-10 03:03:00,0.86225,0.8623,0.8621,0.86225,71200000.0
2009-06-10 03:04:00,0.8622,0.86245,0.86215,0.86215,64400000.0
2009-06-10 03:05:00,0.86225,0.86245,0.862,0.86215,65800000.0
2009-06-10 03:06:00,0.8622,0.86225,0.862,0.8622,54800000.0
2009-06-10 03:07:00,0.86225,0.86235,0.86225,0.8623,22600000.0
2009-06-10 03:08:00,0.8623,0.8623,0.86215,0.86215,24800000.0
2009-06-10 03:09:00,0.86215,0.86215,0.86195,0.862,56000000.0
2009-06-10 03:10:00,0.86205,0.86205,0.862,0.862,20800000.0
2009-06-10 03:11:00,0.86205,0.86205,0.862,0.86205,30400000.0
2009-06-10 03:12:00,0.86205,0.8621,0.862,0.8621,20800000.0
2009-06-10 03:13:00,0.86205,0.86215,0.86195,0.86195,55000000.0
2009-06-10 03:14:00,0.862,0.8625,0.86195,0.862,120000000.0
2009-06-10 03:15:00,0.862,0.8622,0.862,0.86205,38800000.0
2009-06-10 03:16:00,0.8621,0.86225,0.86205,0.8621,26400000.0
2009-06-10 03:17:00,0.86205,0.86215,0.86195,0.8621,47600000.0
2009-06-10 03:18:00,0.8621,0.8622,0.86205,0.8621,68600000.0
2009-06-10 03:19:00,0.86225,0.86225,0.8622,0.8622,11400000.0
2009-06-10 03:20:00,0.8622,0.86225,0.8622,0.86225,52600000.0
2009-06-10 03:21:00,0.8622,0.86225,0.86205,0.8621,43000000.0
2009-06-10 03:22:00,0.8621,0.8622,0.86205,0.86205,13600000.0
2009-06-10 03:23:00,0.8622,0.8622,0.86205,0.8621,51000000.0
2009-06-10 03:24:00,0.86215,0.8623,0.862,0.86225,97800000.0
2009-06-10 03:25:00,0.86225,0.8623,0.8621,0.8623,135600000.0
2009-06-10 03:26:00,0.86235,0.8626,0.86225,0.8626,144800000.0
2009-06-10 03:27:00,0.86255,0.86255,0.8624,0.8624,159600000.0
2009-06-10 03:28:00,0.8624,0.86245,0.86225,0.8623,68400000.0
2009-06-10 03:29:00,0.8624,0.8625,0.86235,0.8625,94000000.0
2009-06-10 03:30:00,0.8624,0.8627,0.8624,0.8624,150400001.0
2009-06-10 03:31:00,0.86245,0.86255,0.8624,0.8624,243000000.0
2009-06-10 03:32:00,0.8624,0.86245,0.86235,0.8624,170400000.0
2009-06-10 03:33:00,0.8624,0.86245,0.86235,0.8624,329800000.0
2009-06-10 03:34:00,0.8623,0.86235,0.8622,0.8623,218400000.0
2009-06-10 03:35:00,0.8623,0.8625,0.8623,0.86235,112400000.0
2009-06-10 03:36:00,0.86235,0.86245,0.8623,0.86235,58600000.0
2009-06-10 03:37:00,0.8623,0.86255,0.8623,0.86255,46400000.0
2009-06-10 03:38:00,0.8625,0.8625,0.8622,0.86225,113600000.0
2009-06-10 03:39:00,0.8622,0.8624,0.8622,0.8624,49400000.0
2009-06-10 03:40:00,0.8624,0.86245,0.8622,0.8623,126600000.0
2009-06-10 03:41:00,0.86225,0.86245,0.86215,0.86235,81600000.0
2009-06-10 03:42:00,0.86235,0.8624,0.8622,0.8622,199200000.0
2009-06-10 03:43:00,0.8622,0.8624,0.8622,0.8624,126400000.0
2009-06-10 03:44:00,0.8624,0.86245,0.86235,0.86235,37600000.0
2009-06-10 03:45:00,0.86235,0.86245,0.86235,0.8624,47400000.0
2009-06-10 03:46:00,0.8624,0.8625,0.8623,0.86235,110400000.0
2009-06-10 03:47:00,0.8623,0.86235,0.8623,0.8623,46400000.0
2009-06-10 03:48:00,0.86235,0.8624,0.8623,0.8623,52200000.0
2009-06-10 03:49:00,0.8623,0.8624,0.8623,0.8623,28000000.0
2009-06-10 03:50:00,0.8622,0.8623,0.8622,0.86225,98800000.0
2009-06-10 03:51:00,0.86225,0.86235,0.8622,0.8622,100400000.0
2009-06-10 03:52:00,0.8622,0.86225,0.86205,0.86205,54400000.0
2009-06-10 03:53:00,0.86205,0.8621,0.86205,0.86205,46400000.0
2009-06-10 03:54:00,0.8621,0.8621,0.8619,0.862,144199999.0
2009-06-10 03:55:00,0.862,0.86205,0.86195,0.86205,108400000.0
2009-06-10 03:56:00,0.86205,0.86205,0.86195,0.862,24000000.0
2009-06-10 03:57:00,0.86205,0.86205,0.862,0.86205,30800000.0
2009-06-10 03:58:00,0.862,0.86235,0.86195,0.86235,58200000.0
2009-06-10 03:59:00,0.86225,0.86235,0.8622,0.86225,39600000.0
2009-06-10 04:00:00,0.86225,0.86225,0.86215,0.86225,150200000.0
2009-06-10 04:01:00,0.8622,0.8622,0.86215,0.86215,20400000.0
2009-06-10 04:02:00,0.86215,0.8622,0.8621,0.8622,122400000.0
2009-06-10 04:03:00,0.8622,0.86235,0.8621,0.86235,129400000.0
2009-06-10 04:04:00,0.8623,0.8623,0.86215,0.8623,173200000.0
2009-06-10 04:05:00,0.8623,0.8623,0.8621,0.86215,145800000.0
2009-06-10 04:06:00,0.86215,0.86215,0.8621,0.8621,76000000.0
2009-06-10 04:07:00,0.8621,0.86215,0.8621,0.86215,64800000.0
2009-06-10 04:08:00,0.86215,0.86215,0.86215,0.86215,12000000.0
2009-06-10 04:09:00,0.8622,0.8623,0.86215,0.8622,107200000.0
2009-06-10 04:10:00,0.8623,0.8623,0.8622,0.8622,55600000.0
2009-06-10 04:11:00,0.8622,0.8622,0.8622,0.8622,30800000.0
2009-06-10 04:12:00,0.8622,0.8622,0.8622,0.8622,14200000.0
2009-06-10 04:13:00,0.8622,0.8622,0.86215,0.8622,58400000.0
2009-06-10 04:14:00,0.8622,0.86235,0.8622,0.8623,76600000.0
2009-06-10 04:15:00,0.8623,0.8624,0.8623,0.8624,51800000.0
2009-06-10 04:16:00,0.8624,0.8624,0.8623,0.86235,92000000.0
2009-06-10 04:17:00,0.86235,0.86235,0.86215,0.86215,43800000.0
2009-06-10 04:18:00,0.86215,0.86225,0.86215,0.8622,32200000.0
2009-06-10 04:19:00,0.86225,0.8623,0.8622,0.8622,80600000.0
2009-06-10 04:20:00,0.8622,0.8622,0.8622,0.8622,76600000.0
2009-06-10 04:21:00,0.8622,0.8622,0.8619,0.86195,120400000.0
2009-06-10 04:22:00,0.86195,0.862,0.8619,0.86195,73000000.0
2009-06-10 04:23:00,0.862,0.862,0.86195,0.862,29800000.0
2009-06-10 04:24:00,0.862,0.86215,0.862,0.86215,48400000.0
2009-06-10 04:25:00,0.86215,0.86215,0.86205,0.86205,25400000.0
2009-06-10 04:26:00,0.8621,0.8621,0.862,0.862,28800000.0
2009-06-10 04:27:00,0.8621,0.8621,0.86205,0.86205,29400000.0
2009-06-10 04:28:00,0.8621,0.8621,0.862,0.86205,55200000.0
2009-06-10 04:29:00,0.86205,0.8622,0.86205,0.8621,125400000.0
2009-06-10 04:30:00,0.8621,0.86215,0.86205,0.86205,102400000.0
2009-06-10 04:31:00,0.86205,0.86215,0.86205,0.86205,105000000.0
2009-06-10 04:32:00,0.862,0.8621,0.862,0.862,92600000.0
2009-06-10 04:33:00,0.862,0.8621,0.86195,0.862,109000000.0
2009-06-10 04:34:00,0.86205,0.86215,0.862,0.8621,29600000.0
2009-06-10 04:35:00,0.8621,0.8622,0.86205,0.8621,160800000.0
2009-06-10 04:36:00,0.8621,0.8622,0.8621,0.8621,87200000.0
2009-06-10 04:37:00,0.8621,0.8622,0.8621,0.86215,113800000.0
2009-06-10 04:38:00,0.86215,0.8623,0.862,0.862,206600000.0
2009-06-10 04:39:00,0.8622,0.8622,0.86205,0.86205,209599997.0
2009-06-10 04:40:00,0.86205,0.8622,0.8619,0.8622,181600000.0
2009-06-10 04:41:00,0.8622,0.86225,0.8621,0.86215,42400000.0
2009-06-10 04:42:00,0.86215,0.86215,0.86215,0.86215,7400000.0
2009-06-10 04:43:00,0.8621,0.86215,0.8621,0.8621,16000000.0
2009-06-10 04:44:00,0.8621,0.86235,0.8621,0.8622,44800000.0
2009-06-10 04:45:00,0.86215,0.86235,0.8621,0.8623,78200000.0
2009-06-10 04:46:00,0.86225,0.8623,0.86225,0.8623,8400000.0
2009-06-10 04:47:00,0.8624,0.86245,0.8623,0.86235,51000000.0
2009-06-10 04:48:00,0.8623,0.86235,0.86225,0.8623,19200000.0
2009-06-10 04:49:00,0.8623,0.86235,0.86225,0.8623,20000000.0
2009-06-10 04:50:00,0.8623,0.8623,0.8622,0.86225,16000000.0
2009-06-10 04:51:00,0.86215,0.8622,0.86205,0.86215,50600000.0
2009-06-10 04:52:00,0.86215,0.8623,0.86215,0.8623,62400000.0
2009-06-10 04:53:00,0.86225,0.8623,0.8622,0.86225,47400000.0
2009-06-10 04:54:00,0.86235,0.86235,0.8623,0.8623,70600000.0
2009-06-10 04:55:00,0.8623,0.8625,0.8623,0.86245,108200000.0
2009-06-10 04:56:00,0.8625,0.8625,0.8621,0.8621,95000000.0
2009-06-10 04:57:00,0.86215,0.86215,0.86205,0.86215,42000000.0
2009-06-10 04:58:00,0.86215,0.86235,0.86215,0.8622,39600000.0
2009-06-10 04:59:00,0.86215,0.8624,0.86215,0.8624,22200000.0
2009-06-10 05:00:00,0.8624,0.86245,0.86225,0.8623,59400000.0
2009-06-10 05:01:00,0.8623,0.86235,0.8623,0.86235,12200000.0
2009-06-10 05:02:00,0.8624,0.8624,0.8624,0.8624,6400000.0
2009-06-10 05:03:00,0.8624,0.8624,0.86235,0.86235,19200000.0
2009-06-10 05:04:00,0.86235,0.86245,0.86225,0.8623,30400000.0
2009-06-10 05:05:00,0.8623,0.8623,0.8622,0.86225,13800000.0
2009-06-10 05:06:00,0.8622,0.8624,0.8622,0.8624,18400000.0
2009-06-10 05:07:00,0.8624,0.8624,0.8624,0.8624,8000000.0
2009-06-10 05:08:00,0.8624,0.8624,0.86235,0.86235,19200000.0
2009-06-10 05:09:00,0.8624,0.86245,0.86225,0.86225,54400000.0
2009-06-10 05:10:00,0.8623,0.8624,0.86225,0.8624,31400000.0
2009-06-10 05:11:00,0.86225,0.86225,0.86205,0.86205,72800000.0
2009-06-10 05:12:00,0.862,0.862,0.862,0.862,1600000.0
2009-06-10 05:13:00,0.86193,0.86197,0.86193,0.86193,13000000.0
2009-06-10 05:14:00,0.862,0.862,0.862,0.862,5000000.0
2009-06-10 05:15:00,0.862,0.862,0.862,0.862,2400000.0
2009-06-10 05:16:00,0.86205,0.8621,0.86205,0.8621,6800000.0
2009-06-10 05:17:00,0.8621,0.8621,0.86205,0.8621,19600000.0
2009-06-10 05:18:00,0.8621,0.86225,0.8621,0.8622,36200000.0
2009-06-10 05:19:00,0.8622,0.8623,0.8622,0.8622,53600000.0
2009-06-10 05:20:00,0.8622,0.86265,0.86205,0.86255,141600000.0
2009-06-10 05:21:00,0.8626,0.86285,0.86225,0.86245,154800000.0
2009-06-10 05:22:00,0.86235,0.8625,0.8623,0.86245,100600000.0
2009-06-10 05:23:00,0.86245,0.8625,0.8619,0.86195,132400000.0
2009-06-10 05:24:00,0.86195,0.86195,0.8619,0.86195,271400000.0
2009-06-10 05:25:00,0.86195,0.8621,0.86195,0.862,152200000.0
2009-06-10 05:26:00,0.862,0.86245,0.862,0.8622,213400000.0
2009-06-10 05:27:00,0.86225,0.86235,0.8622,0.86235,61600000.0
2009-06-10 05:28:00,0.8623,0.8623,0.862,0.862,97000000.0
2009-06-10 05:29:00,0.862,0.86205,0.86195,0.862,36200000.0
2009-06-10 05:30:00,0.86195,0.86205,0.86195,0.86205,57800000.0
2009-06-10 05:31:00,0.86205,0.86205,0.862,0.862,9600000.0
2009-06-10 05:32:00,0.862,0.86205,0.862,0.86205,24800000.0
2009-06-10 05:33:00,0.86205,0.8622,0.86205,0.8622,36200000.0
2009-06-10 05:34:00,0.86215,0.86235,0.86215,0.8623,43600000.0
2009-06-10 05:35:00,0.86215,0.8622,0.86213,0.86217,42200000.0
2009-06-10 05:36:00,0.8622,0.8623,0.86215,0.8622,41600000.0
2009-06-10 05:37:00,0.8622,0.86225,0.86215,0.8622,29600000.0
2009-06-10 05:38:00,0.86225,0.86225,0.8621,0.8622,41400000.0
2009-06-10 05:39:00,0.8621,0.86235,0.8621,0.8623,99000000.0
2009-06-10 05:40:00,0.86225,0.8623,0.8621,0.86225,73000000.0
2009-06-10 05:41:00,0.86225,0.86225,0.86205,0.86205,53200000.0
2009-06-10 05:42:00,0.862,0.86205,0.862,0.86205,50400000.0
2009-06-10 05:43:00,0.862,0.86225,0.862,0.86215,43200000.0
2009-06-10 05:44:00,0.86215,0.86215,0.8621,0.86215,22400000.0
2009-06-10 05:45:00,0.86215,0.86215,0.86215,0.86215,12400000.0
2009-06-10 05:46:00,0.86215,0.86225,0.86215,0.8622,48600000.0
2009-06-10 05:47:00,0.8622,0.8623,0.86215,0.8622,39600000.0
2009-06-10 05:48:00,0.86215,0.86215,0.86215,0.86215,9600000.0
2009-06-10 05:49:00,0.86215,0.8622,0.8621,0.8622,20000000.0
2009-06-10 05:50:00,0.86215,0.86215,0.8621,0.8621,34400000.0
2009-06-10 05:51:00,0.8621,0.86215,0.86205,0.8621,22600000.0
2009-06-10 05:52:00,0.8621,0.86215,0.86205,0.86215,21800000.0
2009-06-10 05:53:00,0.86215,0.86215,0.86215,0.86215,6800000.0
2009-06-10 05:54:00,0.8622,0.86235,0.8621,0.8623,30800000.0
2009-06-10 05:55:00,0.86225,0.86235,0.8622,0.8622,24400000.0
2009-06-10 05:56:00,0.8624,0.8624,0.86225,0.86225,51000000.0
2009-06-10 05:57:00,0.8622,0.8623,0.86195,0.86215,232800000.0
2009-06-10 05:58:00,0.86215,0.86225,0.8621,0.86225,37600000.0
2009-06-10 05:59:00,0.8622,0.8623,0.86215,0.8622,53600000.0
2009-06-10 06:00:00,0.8622,0.8622,0.862,0.86205,53200000.0
2009-06-10 06:01:00,0.86195,0.8622,0.86195,0.86215,132200000.0
2009-06-10 06:02:00,0.8622,0.86225,0.8622,0.8622,97200000.0
2009-06-10 06:03:00,0.8622,0.8623,0.86215,0.86215,110800000.0
2009-06-10 06:04:00,0.8622,0.8622,0.8621,0.86215,28000000.0
2009-06-10 06:05:00,0.8622,0.8623,0.8622,0.86225,43000000.0
2009-06-10 06:06:00,0.8622,0.8623,0.86215,0.8623,38800000.0
2009-06-10 06:07:00,0.86235,0.86245,0.86235,0.86245,22600000.0
2009-06-10 06:08:00,0.86245,0.86245,0.8624,0.86245,28000000.0
2009-06-10 06:09:00,0.86245,0.86245,0.86235,0.8624,25200000.0
2009-06-10 06:10:00,0.8624,0.8625,0.8624,0.8625,137400000.0
2009-06-10 06:11:00,0.8625,0.86255,0.8625,0.86255,199600000.0
2009-06-10 06:12:00,0.8625,0.8625,0.86225,0.86235,165000000.0
2009-06-10 06:13:00,0.86235,0.86235,0.8622,0.8622,41400000.0
2009-06-10 06:14:00,0.8622,0.8624,0.86215,0.8623,205000000.0
2009-06-10 06:15:00,0.86235,0.8625,0.86225,0.86245,150200000.0
2009-06-10 06:16:00,0.8625,0.86265,0.86245,0.8625,214600000.0
2009-06-10 06:17:00,0.86255,0.86275,0.8624,0.86245,197800000.0
2009-06-10 06:18:00,0.86245,0.8625,0.86225,0.8623,94200000.0
2009-06-10 06:19:00,0.86225,0.8626,0.86225,0.86255,96200000.0
2009-06-10 06:20:00,0.86255,0.86265,0.8625,0.8626,83800000.0
2009-06-10 06:21:00,0.8626,0.86275,0.86255,0.86275,49200000.0
2009-06-10 06:22:00,0.86275,0.86285,0.86275,0.8628,241600000.0
2009-06-10 06:23:00,0.8628,0.8628,0.86255,0.8626,72400000.0
2009-06-10 06:24:00,0.8626,0.86275,0.8626,0.8627,42800000.0
2009-06-10 06:25:00,0.86265,0.86265,0.86265,0.86265,1600000.0
2009-06-10 06:26:00,0.86255,0.86265,0.86255,0.86265,28400000.0
2009-06-10 06:27:00,0.86265,0.86275,0.86265,0.86275,15200000.0
2009-06-10 06:28:00,0.8627,0.86295,0.8627,0.86275,68000000.0
2009-06-10 06:29:00,0.86275,0.8628,0.8626,0.86265,113800000.0
2009-06-10 06:30:00,0.86265,0.8627,0.8625,0.8625,112200000.0
2009-06-10 06:31:00,0.86255,0.86275,0.8624,0.8626,206600000.0
2009-06-10 06:32:00,0.8626,0.86265,0.8626,0.8626,52800000.0
2009-06-10 06:33:00,0.86255,0.8627,0.86255,0.86265,98800000.0
2009-06-10 06:34:00,0.86265,0.8628,0.8624,0.8624,132600000.0
2009-06-10 06:35:00,0.8624,0.86275,0.8624,0.86275,15400000.0
2009-06-10 06:36:00,0.8627,0.86275,0.86265,0.86265,23600000.0
2009-06-10 06:37:00,0.8626,0.8626,0.86245,0.86245,42600000.0
2009-06-10 06:38:00,0.8624,0.8625,0.8623,0.8623,98200000.0
2009-06-10 06:39:00,0.86235,0.86235,0.8623,0.86235,35200000.0
2009-06-10 06:40:00,0.86235,0.8624,0.8623,0.86235,135600000.0
2009-06-10 06:41:00,0.8623,0.86255,0.8623,0.86255,51600000.0
2009-06-10 06:42:00,0.8625,0.8629,0.8625,0.86265,125600000.0
2009-06-10 06:43:00,0.8627,0.86275,0.8626,0.86265,69000000.0
2009-06-10 06:44:00,0.86265,0.8628,0.8625,0.8626,138800000.0
2009-06-10 06:45:00,0.86255,0.86275,0.8625,0.8627,62000000.0
2009-06-10 06:46:00,0.8627,0.86285,0.86265,0.8628,144200000.0
2009-06-10 06:47:00,0.8628,0.863,0.86275,0.86285,160200000.0
2009-06-10 06:48:00,0.86285,0.86335,0.86285,0.86315,238300000.0
2009-06-10 06:49:00,0.86315,0.8632,0.8631,0.86315,102400000.0
2009-06-10 06:50:00,0.8631,0.8633,0.8631,0.86325,142800000.0
2009-06-10 06:51:00,0.86325,0.86325,0.8627,0.8627,107000000.0
2009-06-10 06:52:00,0.8628,0.86295,0.86275,0.86275,50400000.0
2009-06-10 06:53:00,0.86275,0.863,0.86275,0.863,26400000.0
2009-06-10 06:54:00,0.863,0.86305,0.86295,0.863,28400000.0
2009-06-10 06:55:00,0.863,0.86305,0.86295,0.86295,29600000.0
2009-06-10 06:56:00,0.86295,0.86305,0.86295,0.863,39600000.0
2009-06-10 06:57:00,0.863,0.863,0.86295,0.863,9600000.0
2009-06-10 06:58:00,0.863,0.8632,0.8628,0.8631,168600000.0
2009-06-10 06:59:00,0.8631,0.86315,0.86295,0.863,85000000.0
2009-06-10 07:00:00,0.863,0.8631,0.863,0.86305,91400000.0
2009-06-10 07:01:00,0.86295,0.86315,0.86275,0.8631,104400000.0
2009-06-10 07:02:00,0.8631,0.8632,0.8629,0.86305,110000000.0
2009-06-10 07:03:00,0.86305,0.86305,0.86305,0.86305,1600000.0
2009-06-10 07:04:00,0.86298,0.86308,0.86298,0.863,119399998.0
2009-06-10 07:05:00,0.86295,0.86315,0.8626,0.86305,101000000.0
2009-06-10 07:06:00,0.8631,0.8633,0.86305,0.8632,88400000.0
2009-06-10 07:07:00,0.86325,0.8633,0.8632,0.86325,38600000.0
2009-06-10 07:08:00,0.8633,0.8633,0.8631,0.8632,29400000.0
2009-06-10 07:09:00,0.8632,0.86325,0.86315,0.86325,31000000.0
2009-06-10 07:10:00,0.8632,0.8632,0.8631,0.8631,86400000.0
2009-06-10 07:11:00,0.8631,0.86325,0.863,0.8632,86400000.0
2009-06-10 07:12:00,0.8632,0.86345,0.8632,0.8632,193200000.0
2009-06-10 07:13:00,0.8632,0.8632,0.86315,0.8632,26400000.0
2009-06-10 07:14:00,0.86325,0.8633,0.863,0.863,96400000.0
2009-06-10 07:15:00,0.863,0.8632,0.863,0.8632,45200000.0
2009-06-10 07:16:00,0.86315,0.86325,0.86295,0.863,115800000.0
2009-06-10 07:17:00,0.863,0.86315,0.8628,0.8629,129000000.0
2009-06-10 07:18:00,0.86285,0.86295,0.8627,0.86285,241200001.0
2009-06-10 07:19:00,0.86285,0.8629,0.8627,0.86275,143000000.0
2009-06-10 07:20:00,0.8627,0.8627,0.86265,0.86265,110000000.0
2009-06-10 07:21:00,0.8627,0.8628,0.86265,0.8627,55200000.0
2009-06-10 07:22:00,0.86275,0.86295,0.86265,0.8628,95200000.0
2009-06-10 07:23:00,0.86285,0.86295,0.86275,0.8628,203800000.0
2009-06-10 07:24:00,0.86275,0.86275,0.86265,0.86265,62400000.0
2009-06-10 07:25:00,0.86265,0.86275,0.86255,0.8626,71800000.0
2009-06-10 07:26:00,0.86255,0.86265,0.8625,0.8625,211000001.0
2009-06-10 07:27:00,0.8625,0.8627,0.8625,0.8627,74800000.0
2009-06-10 07:28:00,0.8627,0.8627,0.8624,0.8625,128000000.0
2009-06-10 07:29:00,0.8625,0.86275,0.8625,0.8626,62600000.0
2009-06-10 07:30:00,0.8626,0.8628,0.8624,0.86245,293800000.0
2009-06-10 07:31:00,0.86245,0.86255,0.8624,0.8624,130200000.0
2009-06-10 07:32:00,0.86245,0.8625,0.8623,0.8623,251100000.0
2009-06-10 07:33:00,0.8623,0.8624,0.86205,0.86215,446100000.0
2009-06-10 07:34:00,0.86215,0.8622,0.86205,0.86205,170000000.0
2009-06-10 07:35:00,0.86205,0.86205,0.86175,0.86185,116800000.0
2009-06-10 07:36:00,0.8619,0.8619,0.8614,0.8614,137000000.0
2009-06-10 07:37:00,0.8614,0.8614,0.86115,0.8612,408000000.0
2009-06-10 07:38:00,0.8612,0.8615,0.8612,0.8615,275000000.0
2009-06-10 07:39:00,0.86145,0.8616,0.8614,0.86145,139000000.0
2009-06-10 07:40:00,0.86145,0.8618,0.86145,0.8617,107200000.0
2009-06-10 07:41:00,0.8617,0.86185,0.8617,0.86185,108200000.0
2009-06-10 07:42:00,0.8618,0.862,0.8618,0.862,102600000.0
2009-06-10 07:43:00,0.862,0.86205,0.862,0.862,52400000.0
2009-06-10 07:44:00,0.86195,0.862,0.8619,0.8619,99400000.0
2009-06-10 07:45:00,0.86185,0.86185,0.8618,0.8618,50800000.0
2009-06-10 07:46:00,0.8618,0.8619,0.86165,0.86165,33000000.0
2009-06-10 07:47:00,0.86165,0.8619,0.86165,0.8617,195000000.0
2009-06-10 07:48:00,0.8617,0.8619,0.86165,0.86165,226200000.0
2009-06-10 07:49:00,0.86165,0.862,0.8616,0.8617,432600000.0
2009-06-10 07:50:00,0.8617,0.8618,0.86165,0.86175,184400000.0
2009-06-10 07:51:00,0.8618,0.8618,0.86155,0.8617,315399997.0
2009-06-10 07:52:00,0.8617,0.8617,0.8613,0.86155,344400000.0
2009-06-10 07:53:00,0.86155,0.86165,0.8614,0.8615,301800002.0
2009-06-10 07:54:00,0.86145,0.8615,0.86115,0.8613,225600000.0
2009-06-10 07:55:00,0.8613,0.8614,0.8613,0.8614,100400000.0
2009-06-10 07:56:00,0.86145,0.86155,0.8614,0.8615,141800000.0
2009-06-10 07:57:00,0.8615,0.8615,0.8614,0.86145,58800000.0
2009-06-10 07:58:00,0.8614,0.86155,0.86135,0.8614,105200000.0
2009-06-10 07:59:00,0.8614,0.8615,0.86125,0.86135,260400000.0
2009-06-10 08:00:00,0.86135,0.86135,0.86105,0.86105,223600000.0
2009-06-10 08:01:00,0.86105,0.86125,0.86095,0.8611,200200000.0
2009-06-10 08:02:00,0.8611,0.86115,0.8609,0.8611,250800000.0
2009-06-10 08:03:00,0.861,0.8614,0.8609,0.8609,350000000.0
2009-06-10 08:04:00,0.8609,0.8609,0.8606,0.8607,515200004.0
2009-06-10 08:05:00,0.8607,0.8609,0.8606,0.8608,237999999.0
2009-06-10 08:06:00,0.8609,0.86095,0.8608,0.8608,369200001.0
2009-06-10 08:07:00,0.8608,0.8611,0.8608,0.861,477300000.0
2009-06-10 08:08:00,0.861,0.86105,0.8607,0.8607,426800000.0
2009-06-10 08:09:00,0.8607,0.8607,0.86055,0.8607,355200000.0
2009-06-10 08:10:00,0.8607,0.8608,0.8606,0.8607,613799999.0
2009-06-10 08:11:00,0.86075,0.8608,0.8606,0.86065,188399997.0
2009-06-10 08:12:00,0.86065,0.86075,0.8606,0.8607,465600001.0
2009-06-10 08:13:00,0.86065,0.8608,0.8606,0.8606,258800000.0
2009-06-10 08:14:00,0.8606,0.861,0.8606,0.8609,423999999.0
2009-06-10 08:15:00,0.8609,0.8611,0.8608,0.8611,275600000.0
2009-06-10 08:16:00,0.86105,0.86125,0.86085,0.861,142200000.0
2009-06-10 08:17:00,0.861,0.8612,0.8609,0.86095,312200000.0
2009-06-10 08:18:00,0.86095,0.86095,0.8607,0.86075,312400000.0
2009-06-10 08:19:00,0.8607,0.8608,0.8606,0.8606,215000000.0
2009-06-10 08:20:00,0.86065,0.8609,0.8605,0.8607,279000000.0
2009-06-10 08:21:00,0.8607,0.8607,0.86045,0.86055,278200001.0
2009-06-10 08:22:00,0.8605,0.8606,0.86035,0.86045,522866199.0
2009-06-10 08:23:00,0.86045,0.86065,0.8602,0.8606,226000000.0
2009-06-10 08:24:00,0.8606,0.8607,0.8605,0.8607,270500000.0
2009-06-10 08:25:00,0.86075,0.8608,0.8607,0.8608,65200000.0
2009-06-10 08:26:00,0.86085,0.86085,0.8607,0.8607,176600000.0
2009-06-10 08:27:00,0.8607,0.8608,0.86065,0.8607,167200000.0
2009-06-10 08:28:00,0.8607,0.8608,0.86045,0.8605,250200000.0
2009-06-10 08:29:00,0.86045,0.8609,0.86045,0.86085,282200000.0
2009-06-10 08:30:00,0.86085,0.8609,0.86065,0.8608,144600000.0
2009-06-10 08:31:00,0.86085,0.861,0.86075,0.86095,516600000.0
2009-06-10 08:32:00,0.86095,0.861,0.8598,0.8598,580000000.0
2009-06-10 08:33:00,0.8598,0.8599,0.8595,0.85955,698400001.0
2009-06-10 08:34:00,0.85955,0.8597,0.85945,0.85965,662200000.0
2009-06-10 08:35:00,0.85965,0.85985,0.85965,0.8597,588599999.0
2009-06-10 08:36:00,0.8597,0.85995,0.8597,0.8599,472800000.0
2009-06-10 08:37:00,0.8599,0.85995,0.85965,0.8597,264000000.0
2009-06-10 08:38:00,0.8597,0.8597,0.85935,0.85955,379399999.0
2009-06-10 08:39:00,0.85955,0.85955,0.85925,0.85935,512999996.0
2009-06-10 08:40:00,0.85935,0.8595,0.8592,0.8592,359400000.0
2009-06-10 08:41:00,0.85915,0.85915,0.8588,0.85905,493999998.0
2009-06-10 08:42:00,0.85905,0.85905,0.8589,0.85895,353000000.0
2009-06-10 08:43:00,0.85895,0.8593,0.85895,0.85895,704400002.0
2009-06-10 08:44:00,0.859,0.85925,0.85885,0.85895,1052199998.0
2009-06-10 08:45:00,0.85895,0.8591,0.85885,0.8591,738200001.0
2009-06-10 08:46:00,0.8591,0.85925,0.85895,0.8591,807199998.0
2009-06-10 08:47:00,0.8591,0.85915,0.859,0.8591,671400000.0
2009-06-10 08:48:00,0.8591,0.8592,0.8591,0.8591,460000000.0
2009-06-10 08:49:00,0.8591,0.8591,0.85885,0.85885,439400000.0
2009-06-10 08:50:00,0.85885,0.85885,0.8586,0.85865,447600000.0
2009-06-10 08:51:00,0.85865,0.85875,0.85845,0.85865,437400000.0
2009-06-10 08:52:00,0.85865,0.8588,0.8586,0.8586,326400000.0
2009-06-10 08:53:00,0.8585,0.85875,0.85845,0.8587,274000000.0
2009-06-10 08:54:00,0.8587,0.8587,0.8585,0.8587,404000001.0
2009-06-10 08:55:00,0.8587,0.85885,0.85865,0.8587,769200000.0
2009-06-10 08:56:00,0.8587,0.8592,0.85865,0.85905,536999998.0
2009-06-10 08:57:00,0.85905,0.85955,0.85905,0.85925,560600000.0
2009-06-10 08:58:00,0.85925,0.85985,0.85925,0.8595,544100000.0
2009-06-10 08:59:00,0.8595,0.85955,0.85925,0.8593,356800000.0
2009-06-10 09:00:00,0.8593,0.85945,0.85915,0.85925,453799999.0
2009-06-10 09:01:00,0.8592,0.8593,0.8591,0.85925,782000001.0
2009-06-10 09:02:00,0.85925,0.8596,0.8591,0.8596,368300000.0
2009-06-10 09:03:00,0.8596,0.85975,0.8595,0.8595,460400000.0
2009-06-10 09:04:00,0.85945,0.86005,0.85945,0.86005,552600000.0
2009-06-10 09:05:00,0.8601,0.8604,0.86,0.86015,447166197.0
2009-06-10 09:06:00,0.86015,0.86025,0.86005,0.8602,451800000.0
2009-06-10 09:07:00,0.8602,0.8604,0.86015,0.8604,274600000.0
2009-06-10 09:08:00,0.8604,0.86045,0.8602,0.8604,550200002.0
2009-06-10 09:09:00,0.8604,0.8605,0.86025,0.8603,523799999.0
2009-06-10 09:10:00,0.86025,0.86055,0.85985,0.85995,395400000.0
2009-06-10 09:11:00,0.85995,0.86015,0.85975,0.85975,594200000.0
2009-06-10 09:12:00,0.85975,0.86005,0.8597,0.85995,512900001.0
2009-06-10 09:13:00,0.85995,0.8601,0.85965,0.8601,531399999.0
2009-06-10 09:14:00,0.86015,0.8602,0.86,0.8601,273100000.0
2009-06-10 09:15:00,0.8601,0.86015,0.85995,0.85995,359100001.0
2009-06-10 09:16:00,0.85995,0.86,0.85995,0.86,247800001.0
2009-06-10 09:17:00,0.86,0.86,0.8599,0.86,498199998.0
2009-06-10 09:18:00,0.86,0.86025,0.85995,0.8602,482800002.0
2009-06-10 09:19:00,0.86025,0.8604,0.8598,0.8599,696000000.0
2009-06-10 09:20:00,0.8599,0.86015,0.8599,0.86,348400000.0
2009-06-10 09:21:00,0.86,0.86015,0.86,0.8601,496800000.0
2009-06-10 09:22:00,0.86015,0.86035,0.8601,0.8603,266000000.0
2009-06-10 09:23:00,0.8603,0.86075,0.86015,0.86055,582599999.0
2009-06-10 09:24:00,0.86055,0.86075,0.86055,0.86065,277200000.0
2009-06-10 09:25:00,0.8607,0.86115,0.86065,0.8611,411200000.0
2009-06-10 09:26:00,0.8611,0.86115,0.861,0.8611,482599998.0
2009-06-10 09:27:00,0.8611,0.86115,0.86095,0.86095,759200000.0
2009-06-10 09:28:00,0.86095,0.86095,0.8608,0.8609,120000000.0
2009-06-10 09:29:00,0.8609,0.86095,0.86085,0.8609,248199999.0
2009-06-10 09:30:00,0.8609,0.8609,0.8607,0.86075,206900000.0
2009-06-10 09:31:00,0.86065,0.8608,0.8606,0.8607,336500000.0
2009-06-10 09:32:00,0.8607,0.86075,0.86065,0.8607,88400000.0
2009-06-10 09:33:00,0.8607,0.8607,0.8606,0.8606,240500004.0
2009-06-10 09:34:00,0.8606,0.8607,0.8606,0.8607,128200000.0
2009-06-10 09:35:00,0.8607,0.8607,0.8606,0.8607,298600000.0
2009-06-10 09:36:00,0.8607,0.861,0.8607,0.8608,370000000.0
2009-06-10 09:37:00,0.86075,0.86085,0.8606,0.8606,650200003.0
2009-06-10 09:38:00,0.8606,0.8607,0.8606,0.86065,766000000.0
2009-06-10 09:39:00,0.86065,0.8611,0.8606,0.86105,769799999.0
2009-06-10 09:40:00,0.86105,0.86115,0.8609,0.8611,323200000.0
2009-06-10 09:41:00,0.8611,0.86115,0.86105,0.86115,562000000.0
2009-06-10 09:42:00,0.86115,0.8612,0.8611,0.86115,141200000.0
2009-06-10 09:43:00,0.86115,0.86155,0.86115,0.86155,809599998.0
2009-06-10 09:44:00,0.8616,0.8617,0.86145,0.86155,704400002.0
2009-06-10 09:45:00,0.86155,0.86155,0.8613,0.86135,637399999.0
2009-06-10 09:46:00,0.86135,0.86145,0.8611,0.86115,434200000.0
2009-06-10 09:47:00,0.86115,0.86125,0.86105,0.8611,553600005.0
2009-06-10 09:48:00,0.8611,0.86125,0.86105,0.8611,830400005.0
2009-06-10 09:49:00,0.8611,0.8612,0.86105,0.8611,818799998.0
2009-06-10 09:50:00,0.8611,0.86115,0.861,0.86105,609900000.0
2009-06-10 09:51:00,0.86105,0.86105,0.8608,0.86095,392000001.0
2009-06-10 09:52:00,0.86095,0.86115,0.8609,0.8611,235500000.0
2009-06-10 09:53:00,0.8611,0.8611,0.86095,0.861,226400000.0
2009-06-10 09:54:00,0.86105,0.86115,0.86085,0.8609,279000000.0
2009-06-10 09:55:00,0.8609,0.861,0.86075,0.86095,196400000.0
2009-06-10 09:56:00,0.86095,0.861,0.8608,0.86085,387000000.0
2009-06-10 09:57:00,0.86085,0.86095,0.86075,0.8608,774400003.0
2009-06-10 09:58:00,0.8608,0.8608,0.8602,0.86025,790000002.0
2009-06-10 09:59:00,0.86025,0.86045,0.86005,0.86035,471700000.0
2009-06-10 10:00:00,0.8603,0.8605,0.86025,0.8603,359800000.0
2009-06-10 10:01:00,0.8603,0.8603,0.86005,0.86005,229600000.0
2009-06-10 10:02:00,0.86005,0.8601,0.85955,0.8596,586800001.0
2009-06-10 10:03:00,0.8596,0.85965,0.8595,0.8596,326400000.0
2009-06-10 10:04:00,0.85965,0.8601,0.8596,0.8601,523500000.0
2009-06-10 10:05:00,0.8601,0.8601,0.8599,0.85995,220800000.0
2009-06-10 10:06:00,0.85995,0.86025,0.85995,0.86015,474800001.0
2009-06-10 10:07:00,0.8601,0.8602,0.85985,0.85995,433799999.0
2009-06-10 10:08:00,0.85995,0.8601,0.85985,0.8599,444000000.0
2009-06-10 10:09:00,0.85995,0.86,0.8598,0.85985,178000001.0
2009-06-10 10:10:00,0.85985,0.86015,0.8597,0.86,852200003.0
2009-06-10 10:11:00,0.86,0.86045,0.85995,0.86035,1162000001.0
2009-06-10 10:12:00,0.86035,0.86045,0.86015,0.8602,1144599998.0
2009-06-10 10:13:00,0.8602,0.86035,0.86015,0.86025,378800000.0
2009-06-10 10:14:00,0.86025,0.86035,0.8602,0.8603,158400000.0
2009-06-10 10:15:00,0.8603,0.8603,0.86015,0.8602,484599995.0
2009-06-10 10:16:00,0.8602,0.8603,0.8601,0.8602,197200001.0
2009-06-10 10:17:00,0.86015,0.86025,0.86015,0.86025,87200000.0
2009-06-10 10:18:00,0.8602,0.8603,0.8602,0.8603,323200000.0
2009-06-10 10:19:00,0.86025,0.86045,0.86025,0.8604,128400000.0
2009-06-10 10:20:00,0.8604,0.8605,0.8603,0.86045,137400000.0
2009-06-10 10:21:00,0.86045,0.86055,0.8603,0.8603,467599999.0
2009-06-10 10:22:00,0.8603,0.86065,0.86025,0.86065,226200000.0
2009-06-10 10:23:00,0.86065,0.86065,0.86025,0.86025,437399999.0
2009-06-10 10:24:00,0.86025,0.86025,0.86005,0.8601,653800000.0
2009-06-10 10:25:00,0.8601,0.86065,0.8601,0.8606,384900000.0
2009-06-10 10:26:00,0.8606,0.8609,0.8604,0.8608,382600000.0
2009-06-10 10:27:00,0.8608,0.86135,0.8607,0.86105,302600000.0
2009-06-10 10:28:00,0.8611,0.8611,0.8607,0.8608,350400000.0
2009-06-10 10:29:00,0.86075,0.86085,0.8606,0.8608,338766198.0
2009-06-10 10:30:00,0.8608,0.8608,0.85995,0.86055,511200000.0
2009-06-10 10:31:00,0.86055,0.8609,0.86055,0.8608,232000000.0
2009-06-10 10:32:00,0.8609,0.8615,0.8609,0.86145,429298594.0
2009-06-10 10:33:00,0.86145,0.86165,0.86105,0.8612,581900000.0
2009-06-10 10:34:00,0.86115,0.8612,0.861,0.8611,767000000.0
2009-06-10 10:35:00,0.86105,0.86105,0.86085,0.86085,821400001.0
2009-06-10 10:36:00,0.8609,0.8613,0.8608,0.8612,705200000.0
2009-06-10 10:37:00,0.8612,0.86135,0.86095,0.86095,678000001.0
2009-06-10 10:38:00,0.86095,0.8613,0.8609,0.8612,666066196.0
2009-06-10 10:39:00,0.8612,0.86125,0.86095,0.8611,688999999.0
2009-06-10 10:40:00,0.8611,0.86115,0.8609,0.861,383600000.0
2009-06-10 10:41:00,0.861,0.86105,0.8608,0.8608,450700000.0
2009-06-10 10:42:00,0.86085,0.8609,0.8606,0.8606,692000002.0
2009-06-10 10:43:00,0.86065,0.86065,0.86045,0.86045,668999999.0
2009-06-10 10:44:00,0.8605,0.86055,0.86045,0.8605,1053800001.0
2009-06-10 10:45:00,0.8605,0.8605,0.8601,0.86015,1239900008.0
2009-06-10 10:46:00,0.86015,0.86025,0.8601,0.86025,1002400001.0
2009-06-10 10:47:00,0.8603,0.8605,0.8603,0.86045,216400000.0
2009-06-10 10:48:00,0.8605,0.86065,0.8605,0.86065,142000000.0
2009-06-10 10:49:00,0.8606,0.8607,0.86055,0.86065,336233099.0
2009-06-10 10:50:00,0.8607,0.86095,0.8607,0.86085,188600000.0
2009-06-10 10:51:00,0.86085,0.86085,0.8604,0.86065,225000000.0
2009-06-10 10:52:00,0.86065,0.86075,0.86055,0.8607,320000000.0
2009-06-10 10:53:00,0.8607,0.8609,0.86055,0.8609,284500000.0
2009-06-10 10:54:00,0.86085,0.86105,0.8608,0.861,117400000.0
2009-06-10 10:55:00,0.86095,0.8611,0.8609,0.86095,196000000.0
2009-06-10 10:56:00,0.86095,0.86095,0.8608,0.8609,759000003.0
2009-06-10 10:57:00,0.86085,0.8609,0.86075,0.86085,437400002.0
2009-06-10 10:58:00,0.8608,0.861,0.8608,0.86095,616600000.0
2009-06-10 10:59:00,0.861,0.8611,0.8609,0.861,449999999.0
2009-06-10 11:00:00,0.861,0.8615,0.861,0.8615,341000000.0
2009-06-10 11:01:00,0.8615,0.8616,0.8607,0.8608,510400000.0
2009-06-10 11:02:00,0.8608,0.86115,0.8607,0.8607,376000000.0
2009-06-10 11:03:00,0.8607,0.86075,0.86065,0.8607,299000000.0
2009-06-10 11:04:00,0.8607,0.8607,0.8606,0.8606,379400000.0
2009-06-10 11:05:00,0.8606,0.86065,0.8603,0.86035,758000000.0
2009-06-10 11:06:00,0.86035,0.8606,0.86035,0.86035,857499996.0
2009-06-10 11:07:00,0.8603,0.86055,0.8602,0.8605,592666198.0
2009-06-10 11:08:00,0.8605,0.8607,0.8605,0.86055,373800000.0
2009-06-10 11:09:00,0.86055,0.86075,0.86055,0.86065,615200000.0
2009-06-10 11:10:00,0.86065,0.8608,0.86055,0.86055,756500001.0
2009-06-10 11:11:00,0.86055,0.86065,0.86045,0.86065,614400001.0
2009-06-10 11:12:00,0.8606,0.86075,0.8606,0.8607,841000002.0
2009-06-10 11:13:00,0.8607,0.86095,0.86045,0.8609,951166195.0
2009-06-10 11:14:00,0.8609,0.86115,0.8609,0.86105,465400000.0
2009-06-10 11:15:00,0.86105,0.8617,0.86105,0.86135,697300000.0
2009-06-10 11:16:00,0.86135,0.862,0.86125,0.862,537000002.0
2009-06-10 11:17:00,0.862,0.86205,0.8616,0.86185,648100000.0
2009-06-10 11:18:00,0.8619,0.86195,0.86145,0.8615,823199999.0
2009-06-10 11:19:00,0.8615,0.8615,0.8613,0.8615,733000009.0
2009-06-10 11:20:00,0.8615,0.8615,0.86135,0.86145,568200000.0
2009-06-10 11:21:00,0.86145,0.86165,0.86135,0.8614,441000000.0
2009-06-10 11:22:00,0.8614,0.86155,0.8613,0.8613,406200001.0
2009-06-10 11:23:00,0.8613,0.8617,0.86125,0.8617,577200000.0
2009-06-10 11:24:00,0.8617,0.86175,0.86155,0.86165,586599999.0
2009-06-10 11:25:00,0.86165,0.8618,0.8616,0.8616,359400000.0
2009-06-10 11:26:00,0.8616,0.862,0.8616,0.86195,565000000.0
2009-06-10 11:27:00,0.86195,0.86265,0.8618,0.86265,915800000.0
2009-06-10 11:28:00,0.86265,0.8632,0.8625,0.8625,602400000.0
2009-06-10 11:29:00,0.8625,0.86255,0.86205,0.86205,512799998.0
2009-06-10 11:30:00,0.86205,0.8621,0.8619,0.862,698600000.0
2009-06-10 11:31:00,0.862,0.86225,0.86195,0.8621,575000000.0
2009-06-10 11:32:00,0.86215,0.86215,0.8619,0.8621,415400001.0
2009-06-10 11:33:00,0.8621,0.8621,0.8619,0.86195,316000000.0
2009-06-10 11:34:00,0.86195,0.86225,0.86195,0.8621,361200000.0
2009-06-10 11:35:00,0.8621,0.8621,0.8619,0.86205,670000000.0
2009-06-10 11:36:00,0.86205,0.8624,0.8619,0.8623,439400001.0
2009-06-10 11:37:00,0.86225,0.8624,0.8621,0.8621,436400000.0
2009-06-10 11:38:00,0.8621,0.86225,0.86205,0.8622,608800001.0
2009-06-10 11:39:00,0.8622,0.86255,0.8621,0.8624,985799999.0
2009-06-10 11:40:00,0.86245,0.86255,0.86215,0.86225,690400000.0
2009-06-10 11:41:00,0.86225,0.8623,0.86205,0.8621,836599998.0
2009-06-10 11:42:00,0.86205,0.8621,0.86195,0.862,707600000.0
2009-06-10 11:43:00,0.862,0.8622,0.86195,0.86215,653200000.0
2009-06-10 11:44:00,0.86215,0.86215,0.862,0.86205,379400002.0
2009-06-10 11:45:00,0.86205,0.8621,0.86195,0.86195,444400000.0
2009-06-10 11:46:00,0.86195,0.86205,0.86195,0.86195,294800000.0
2009-06-10 11:47:00,0.86195,0.86235,0.86195,0.86225,651400000.0
2009-06-10 11:48:00,0.86225,0.8624,0.86215,0.86215,517600000.0
2009-06-10 11:49:00,0.86215,0.86215,0.86195,0.8621,529800000.0
2009-06-10 11:50:00,0.8621,0.86215,0.86175,0.8618,429999998.0
2009-06-10 11:51:00,0.8618,0.8624,0.86175,0.86205,444600000.0
2009-06-10 11:52:00,0.86205,0.86235,0.862,0.86235,593800000.0
2009-06-10 11:53:00,0.86225,0.86235,0.86185,0.86185,657200002.0
2009-06-10 11:54:00,0.86185,0.8619,0.8617,0.86175,178600000.0
2009-06-10 11:55:00,0.86175,0.8619,0.86165,0.86175,443600000.0
2009-06-10 11:56:00,0.86175,0.8618,0.8617,0.8618,153000000.0
2009-06-10 11:57:00,0.8619,0.8624,0.8617,0.86235,427399999.0
2009-06-10 11:58:00,0.86225,0.86245,0.86185,0.8619,697200000.0
2009-06-10 11:59:00,0.8619,0.86195,0.86175,0.8618,715999996.0
2009-06-10 12:00:00,0.86175,0.8619,0.86155,0.86155,393600000.0
2009-06-10 12:01:00,0.86155,0.8617,0.86145,0.8615,478000001.0
2009-06-10 12:02:00,0.8615,0.86185,0.86145,0.86155,681999999.0
2009-06-10 12:03:00,0.86155,0.86165,0.8615,0.8615,469600000.0
2009-06-10 12:04:00,0.86155,0.86165,0.86125,0.8614,546400001.0
2009-06-10 12:05:00,0.8614,0.8615,0.8612,0.86125,724200001.0
2009-06-10 12:06:00,0.86125,0.86135,0.8612,0.86135,345600000.0
2009-06-10 12:07:00,0.86135,0.86155,0.8613,0.86155,315200000.0
2009-06-10 12:08:00,0.86155,0.8617,0.8615,0.86155,222800000.0
2009-06-10 12:09:00,0.8615,0.8616,0.86145,0.8615,445600000.0
2009-06-10 12:10:00,0.8615,0.86155,0.8613,0.8614,405900000.0
2009-06-10 12:11:00,0.8614,0.86145,0.8611,0.86115,490200000.0
2009-06-10 12:12:00,0.8612,0.8612,0.86055,0.86075,608100001.0
2009-06-10 12:13:00,0.86065,0.86085,0.8606,0.86085,301400000.0
2009-06-10 12:14:00,0.86085,0.861,0.8608,0.86095,340200000.0
2009-06-10 12:15:00,0.86095,0.8612,0.86095,0.86105,268000000.0
2009-06-10 12:16:00,0.86105,0.8611,0.8608,0.86085,379000000.0
2009-06-10 12:17:00,0.86085,0.86085,0.8606,0.8606,533400001.0
2009-06-10 12:18:00,0.8606,0.86065,0.86025,0.8603,540399999.0
2009-06-10 12:19:00,0.8603,0.8604,0.86015,0.8602,756600000.0
2009-06-10 12:20:00,0.86025,0.86035,0.86005,0.86035,607200001.0
2009-06-10 12:21:00,0.86035,0.86045,0.86025,0.86025,428000000.0
2009-06-10 12:22:00,0.86025,0.86025,0.86005,0.86015,569000001.0
2009-06-10 12:23:00,0.8602,0.86025,0.85995,0.86,373400000.0
2009-06-10 12:24:00,0.86,0.86005,0.8599,0.85995,230400000.0
2009-06-10 12:25:00,0.85995,0.86015,0.8599,0.86015,499600000.0
2009-06-10 12:26:00,0.86015,0.86045,0.8601,0.86045,560400001.0
2009-06-10 12:27:00,0.86045,0.86045,0.86025,0.86025,371000000.0
2009-06-10 12:28:00,0.86025,0.86045,0.8602,0.86045,175600000.0
2009-06-10 12:29:00,0.86045,0.86045,0.8602,0.86025,415600000.0
2009-06-10 12:30:00,0.86025,0.8603,0.8602,0.86025,575200000.0
2009-06-10 12:31:00,0.86025,0.86025,0.85975,0.85985,697400004.0
2009-06-10 12:32:00,0.85985,0.8601,0.85985,0.86005,349200000.0
2009-06-10 12:33:00,0.86,0.8603,0.86,0.86025,510400000.0
2009-06-10 12:34:00,0.86025,0.86035,0.86015,0.86035,642199999.0
2009-06-10 12:35:00,0.86035,0.8605,0.86025,0.86025,612100002.0
2009-06-10 12:36:00,0.86025,0.86035,0.8602,0.8603,369599999.0
2009-06-10 12:37:00,0.8603,0.8604,0.86005,0.86005,442200000.0
2009-06-10 12:38:00,0.86,0.86,0.8595,0.85955,700600003.0
2009-06-10 12:39:00,0.85955,0.85955,0.8592,0.85945,719000000.0
2009-06-10 12:40:00,0.85945,0.85955,0.85935,0.85935,608800000.0
2009-06-10 12:41:00,0.85935,0.8594,0.85925,0.85935,679200000.0
2009-06-10 12:42:00,0.85935,0.8595,0.85925,0.85945,419800001.0
2009-06-10 12:43:00,0.85955,0.85985,0.85955,0.85985,210400000.0
2009-06-10 12:44:00,0.85985,0.8603,0.85985,0.86005,369800000.0
2009-06-10 12:45:00,0.86005,0.86005,0.85965,0.8597,843200001.0
2009-06-10 12:46:00,0.8597,0.8598,0.8596,0.85975,361800000.0
2009-06-10 12:47:00,0.85975,0.85995,0.85955,0.8596,231000000.0
2009-06-10 12:48:00,0.8596,0.85965,0.85955,0.85955,502400000.0
2009-06-10 12:49:00,0.8596,0.85965,0.85955,0.8596,432800000.0
2009-06-10 12:50:00,0.8596,0.8599,0.85955,0.85985,390000000.0
2009-06-10 12:51:00,0.8598,0.86005,0.85965,0.8598,685200000.0
2009-06-10 12:52:00,0.8598,0.8598,0.85965,0.8597,301800000.0
2009-06-10 12:53:00,0.8597,0.85975,0.85955,0.8596,599600000.0
2009-06-10 12:54:00,0.8596,0.8597,0.85955,0.85955,461799999.0
2009-06-10 12:55:00,0.85955,0.85975,0.85955,0.8597,305800000.0
2009-06-10 12:56:00,0.85975,0.85985,0.85975,0.8598,135200000.0
2009-06-10 12:57:00,0.8598,0.85985,0.8597,0.8598,277600000.0
2009-06-10 12:58:00,0.85975,0.85995,0.85975,0.85985,334800000.0
2009-06-10 12:59:00,0.85985,0.86035,0.8598,0.86025,654799998.0
2009-06-10 13:00:00,0.8602,0.8604,0.86,0.86015,566000000.0
2009-06-10 13:01:00,0.86015,0.8606,0.8601,0.8604,666899999.0
2009-06-10 13:02:00,0.86035,0.86055,0.85995,0.8601,616100000.0
2009-06-10 13:03:00,0.86015,0.86035,0.86015,0.8603,408400000.0
2009-06-10 13:04:00,0.8603,0.8604,0.86015,0.86015,456200000.0
2009-06-10 13:05:00,0.8601,0.8602,0.86005,0.8601,308800000.0
2009-06-10 13:06:00,0.8601,0.86015,0.8599,0.85995,661599999.0
2009-06-10 13:07:00,0.8599,0.85995,0.8597,0.85975,783600001.0
2009-06-10 13:08:00,0.8597,0.8599,0.85965,0.8598,747600002.0
2009-06-10 13:09:00,0.85985,0.8601,0.8597,0.8598,599400000.0
2009-06-10 13:10:00,0.8598,0.86,0.85955,0.8596,316200000.0
2009-06-10 13:11:00,0.8596,0.85965,0.8595,0.85965,362800003.0
2009-06-10 13:12:00,0.8596,0.8596,0.85915,0.85925,432300001.0
2009-06-10 13:13:00,0.85925,0.8594,0.85915,0.85935,340200000.0
2009-06-10 13:14:00,0.85935,0.85935,0.85905,0.8591,466800000.0
2009-06-10 13:15:00,0.8591,0.8592,0.859,0.859,252000000.0
2009-06-10 13:16:00,0.859,0.8591,0.85865,0.8589,264500000.0
2009-06-10 13:17:00,0.8588,0.85895,0.85855,0.85885,508000001.0
2009-06-10 13:18:00,0.85885,0.8589,0.8587,0.8588,385800000.0
2009-06-10 13:19:00,0.85875,0.8588,0.85865,0.8587,430800000.0
2009-06-10 13:20:00,0.85865,0.85895,0.85865,0.8588,395000000.0
2009-06-10 13:21:00,0.85875,0.85895,0.85865,0.8588,449600000.0
2009-06-10 13:22:00,0.8588,0.8592,0.8588,0.85895,241400000.0
2009-06-10 13:23:00,0.8589,0.8589,0.85815,0.8583,438099999.0
2009-06-10 13:24:00,0.85835,0.85835,0.8579,0.858,301679998.0
2009-06-10 13:25:00,0.858,0.8581,0.8574,0.85765,313400000.0
2009-06-10 13:26:00,0.85765,0.8581,0.85765,0.8579,436779998.0
2009-06-10 13:27:00,0.8579,0.858,0.8575,0.8577,623000002.0
2009-06-10 13:28:00,0.85785,0.85785,0.85735,0.8574,625999999.0
2009-06-10 13:29:00,0.85735,0.85745,0.8567,0.8568,753000000.0
2009-06-10 13:30:00,0.85685,0.85755,0.8568,0.8572,803700000.0
2009-06-10 13:31:00,0.8572,0.8575,0.85705,0.85735,665700000.0
2009-06-10 13:32:00,0.85735,0.85775,0.85735,0.8576,761999999.0
2009-06-10 13:33:00,0.85765,0.8578,0.8573,0.8577,711900000.0
2009-06-10 13:34:00,0.85775,0.8579,0.8576,0.8579,799000004.0
2009-06-10 13:35:00,0.8579,0.8582,0.85785,0.858,793300000.0
2009-06-10 13:36:00,0.858,0.85815,0.858,0.8581,776400001.0
2009-06-10 13:37:00,0.8581,0.8584,0.85805,0.8582,825400002.0
2009-06-10 13:38:00,0.85825,0.85825,0.8581,0.85815,559600000.0
2009-06-10 13:39:00,0.85815,0.8583,0.858,0.8581,753000000.0
2009-06-10 13:40:00,0.8581,0.8584,0.8581,0.8583,554600001.0
2009-06-10 13:41:00,0.85835,0.8587,0.85825,0.8587,543200000.0
2009-06-10 13:42:00,0.8587,0.85885,0.8586,0.85865,555000000.0
2009-06-10 13:43:00,0.85865,0.85905,0.8586,0.85885,677400000.0
2009-06-10 13:44:00,0.85885,0.85885,0.8585,0.85865,567799999.0
2009-06-10 13:45:00,0.85865,0.85875,0.8585,0.85865,481400000.0
2009-06-10 13:46:00,0.85875,0.859,0.85865,0.85875,690800001.0
2009-06-10 13:47:00,0.8588,0.85895,0.85875,0.8588,250400000.0
2009-06-10 13:48:00,0.8588,0.8588,0.85855,0.8587,332600000.0
2009-06-10 13:49:00,0.85875,0.8588,0.8587,0.8588,420800000.0
2009-06-10 13:50:00,0.8588,0.85885,0.8585,0.8585,811400005.0
2009-06-10 13:51:00,0.8585,0.8586,0.8585,0.85855,651600000.0
2009-06-10 13:52:00,0.85855,0.8587,0.8585,0.8586,340000002.0
2009-06-10 13:53:00,0.8586,0.8588,0.8586,0.8587,366800000.0
2009-06-10 13:54:00,0.8587,0.8587,0.8584,0.8585,371000000.0
2009-06-10 13:55:00,0.8585,0.8588,0.85845,0.8587,261600000.0
2009-06-10 13:56:00,0.85865,0.8588,0.85845,0.85865,489600000.0
2009-06-10 13:57:00,0.8587,0.85885,0.85865,0.8587,284200000.0
2009-06-10 13:58:00,0.85865,0.8589,0.8586,0.8589,456800001.0
2009-06-10 13:59:00,0.8589,0.8591,0.85875,0.85875,377000000.0
2009-06-10 14:00:00,0.8588,0.85945,0.85875,0.8594,312299999.0
2009-06-10 14:01:00,0.8594,0.8594,0.8591,0.85925,420600001.0
2009-06-10 14:02:00,0.85925,0.8593,0.85915,0.8592,245600000.0
2009-06-10 14:03:00,0.85915,0.8593,0.85915,0.8592,344100000.0
2009-06-10 14:04:00,0.8592,0.8593,0.859,0.859,388400001.0
2009-06-10 14:05:00,0.859,0.85905,0.859,0.859,304200001.0
2009-06-10 14:06:00,0.859,0.85905,0.8588,0.85885,266600000.0
2009-06-10 14:07:00,0.85885,0.85895,0.8586,0.8587,539300000.0
2009-06-10 14:08:00,0.8587,0.85895,0.8586,0.8588,400999999.0
2009-06-10 14:09:00,0.8588,0.8592,0.8588,0.85915,229600000.0
2009-06-10 14:10:00,0.8592,0.8592,0.85895,0.85895,271600000.0
2009-06-10 14:11:00,0.85895,0.85905,0.8588,0.8589,358400000.0
2009-06-10 14:12:00,0.85885,0.8589,0.85875,0.8589,330400000.0
2009-06-10 14:13:00,0.85885,0.8589,0.8587,0.8587,377900000.0
2009-06-10 14:14:00,0.8587,0.8587,0.8581,0.85815,580400002.0
2009-06-10 14:15:00,0.8582,0.8588,0.8582,0.8588,281200000.0
2009-06-10 14:16:00,0.8588,0.859,0.85875,0.85885,326000000.0
2009-06-10 14:17:00,0.8589,0.8593,0.85875,0.85925,494499999.0
2009-06-10 14:18:00,0.8593,0.85935,0.8592,0.85925,516600000.0
2009-06-10 14:19:00,0.85925,0.85935,0.85885,0.85885,780200000.0
2009-06-10 14:20:00,0.85885,0.8593,0.8588,0.859,691600000.0
2009-06-10 14:21:00,0.859,0.8591,0.85885,0.85895,690000000.0
2009-06-10 14:22:00,0.85895,0.859,0.8588,0.85895,600400000.0
2009-06-10 14:23:00,0.8589,0.8591,0.85875,0.859,564800000.0
2009-06-10 14:24:00,0.859,0.8591,0.8589,0.85895,511000000.0
2009-06-10 14:25:00,0.859,0.8591,0.85895,0.85905,538600000.0
2009-06-10 14:26:00,0.85905,0.85925,0.859,0.85925,468600000.0
2009-06-10 14:27:00,0.8592,0.85935,0.8591,0.8593,508399999.0
2009-06-10 14:28:00,0.8593,0.85935,0.85895,0.8591,438900000.0
2009-06-10 14:29:00,0.8591,0.8593,0.8589,0.8592,564999999.0
2009-06-10 14:30:00,0.85925,0.85925,0.8589,0.859,407400000.0
2009-06-10 14:31:00,0.859,0.85955,0.859,0.85945,542600001.0
2009-06-10 14:32:00,0.85945,0.85945,0.85925,0.85935,658600000.0
2009-06-10 14:33:00,0.85935,0.85955,0.8593,0.8594,297900000.0
2009-06-10 14:34:00,0.8594,0.85985,0.85935,0.85985,399400000.0
2009-06-10 14:35:00,0.8598,0.8599,0.8596,0.85985,725000000.0
2009-06-10 14:36:00,0.85985,0.8601,0.85975,0.86,882199999.0
2009-06-10 14:37:00,0.86,0.86005,0.85995,0.85995,712800000.0
2009-06-10 14:38:00,0.85995,0.86,0.85955,0.85965,379800000.0
2009-06-10 14:39:00,0.85965,0.8597,0.85935,0.8595,525400000.0
2009-06-10 14:40:00,0.85955,0.85975,0.85955,0.85975,561500002.0
2009-06-10 14:41:00,0.8597,0.8598,0.8596,0.85965,678800000.0
2009-06-10 14:42:00,0.85965,0.8597,0.8592,0.85945,1018800000.0
2009-06-10 14:43:00,0.8594,0.85955,0.85925,0.85945,333000000.0
2009-06-10 14:44:00,0.85945,0.85955,0.8594,0.8594,170650000.0
2009-06-10 14:45:00,0.8594,0.85955,0.8593,0.8593,183550000.0
2009-06-10 14:46:00,0.8593,0.85945,0.85915,0.85935,642400000.0
2009-06-10 14:47:00,0.85935,0.85945,0.85905,0.8591,531600000.0
2009-06-10 14:48:00,0.8591,0.85925,0.85895,0.859,565500004.0
2009-06-10 14:49:00,0.859,0.8592,0.8588,0.8592,364400001.0
2009-06-10 14:50:00,0.8592,0.8592,0.8589,0.85895,381200000.0
2009-06-10 14:51:00,0.85895,0.85925,0.8589,0.8592,850400000.0
2009-06-10 14:52:00,0.8592,0.85925,0.85895,0.85905,670099999.0
2009-06-10 14:53:00,0.85905,0.8591,0.85895,0.8591,436400000.0
2009-06-10 14:54:00,0.859,0.85905,0.85885,0.8589,455600000.0
2009-06-10 14:55:00,0.8589,0.859,0.8586,0.8587,660199998.0
2009-06-10 14:56:00,0.85865,0.85885,0.85855,0.85855,760700002.0
2009-06-10 14:57:00,0.8586,0.8587,0.8585,0.85865,890599998.0
2009-06-10 14:58:00,0.8586,0.85885,0.8586,0.85885,360600000.0
2009-06-10 14:59:00,0.85885,0.85885,0.8582,0.8582,641000000.0
2009-06-10 15:00:00,0.8582,0.8583,0.85805,0.85805,897400000.0
2009-06-10 15:01:00,0.8581,0.85815,0.8577,0.85785,598200000.0
2009-06-10 15:02:00,0.85785,0.85835,0.8578,0.8583,623000000.0
2009-06-10 15:03:00,0.8583,0.8584,0.85795,0.858,850700006.0
2009-06-10 15:04:00,0.8581,0.8583,0.85795,0.85805,582999999.0
2009-06-10 15:05:00,0.85805,0.85825,0.8579,0.8579,342000000.0
2009-06-10 15:06:00,0.8579,0.858,0.8577,0.85795,312499999.0
2009-06-10 15:07:00,0.858,0.8581,0.85785,0.85785,468400001.0
2009-06-10 15:08:00,0.85795,0.85805,0.8578,0.8578,353200000.0
2009-06-10 15:09:00,0.8578,0.85785,0.85765,0.8577,237000000.0
2009-06-10 15:10:00,0.8577,0.8581,0.85765,0.85805,307700000.0
2009-06-10 15:11:00,0.85805,0.85825,0.85805,0.8582,381000000.0
2009-06-10 15:12:00,0.8582,0.85825,0.8579,0.858,515000000.0
2009-06-10 15:13:00,0.858,0.85815,0.85795,0.858,397300000.0
2009-06-10 15:14:00,0.858,0.8581,0.85795,0.85795,265800000.0
2009-06-10 15:15:00,0.85795,0.858,0.85775,0.85775,431200000.0
2009-06-10 15:16:00,0.85775,0.8578,0.8577,0.8577,259400000.0
2009-06-10 15:17:00,0.85775,0.8579,0.8577,0.85775,168600000.0
2009-06-10 15:18:00,0.85775,0.85805,0.8577,0.85775,265200001.0
2009-06-10 15:19:00,0.85775,0.8579,0.85765,0.8577,437800000.0
2009-06-10 15:20:00,0.8577,0.8578,0.85765,0.8577,278600000.0
2009-06-10 15:21:00,0.8577,0.8578,0.85765,0.8577,199700002.0
2009-06-10 15:22:00,0.8577,0.8578,0.85745,0.8575,216200002.0
2009-06-10 15:23:00,0.8575,0.8576,0.85745,0.85755,306600000.0
2009-06-10 15:24:00,0.8577,0.8577,0.8574,0.85755,898200006.0
2009-06-10 15:25:00,0.8575,0.8577,0.8575,0.8577,201600000.0
2009-06-10 15:26:00,0.85765,0.8578,0.85765,0.85775,349800001.0
2009-06-10 15:27:00,0.85775,0.85795,0.8577,0.85785,245200000.0
2009-06-10 15:28:00,0.85785,0.85805,0.85775,0.858,336800000.0
2009-06-10 15:29:00,0.8579,0.8581,0.8579,0.85805,414600001.0
2009-06-10 15:30:00,0.85805,0.85815,0.85795,0.85795,253800000.0
2009-06-10 15:31:00,0.8579,0.85795,0.85745,0.8578,448600001.0
2009-06-10 15:32:00,0.85775,0.8578,0.85745,0.85775,364300000.0
2009-06-10 15:33:00,0.85775,0.8579,0.85775,0.85785,340800000.0
2009-06-10 15:34:00,0.85785,0.85785,0.8576,0.8576,321000000.0
2009-06-10 15:35:00,0.85765,0.85775,0.85715,0.85725,869700006.0
2009-06-10 15:36:00,0.85725,0.8574,0.857,0.85705,640000000.0
2009-06-10 15:37:00,0.85705,0.85705,0.85675,0.85705,738200000.0
2009-06-10 15:38:00,0.85705,0.8572,0.85685,0.85685,548400002.0
2009-06-10 15:39:00,0.85685,0.8572,0.85685,0.8572,683000000.0
2009-06-10 15:40:00,0.8572,0.8574,0.85715,0.8573,446400001.0
2009-06-10 15:41:00,0.8573,0.8575,0.85725,0.8574,632000000.0
2009-06-10 15:42:00,0.85745,0.8575,0.85725,0.8573,608400000.0
2009-06-10 15:43:00,0.8573,0.8575,0.85725,0.8574,498400000.0
2009-06-10 15:44:00,0.85735,0.85755,0.8573,0.85745,422400000.0
2009-06-10 15:45:00,0.8573,0.85755,0.85725,0.85745,597199998.0
2009-06-10 15:46:00,0.8574,0.85755,0.85725,0.85725,449500000.0
2009-06-10 15:47:00,0.85725,0.8575,0.85715,0.8574,678200001.0
2009-06-10 15:48:00,0.85735,0.8575,0.85735,0.8574,659800002.0
2009-06-10 15:49:00,0.85745,0.8575,0.8573,0.8575,540799996.0
2009-06-10 15:50:00,0.8575,0.85755,0.8572,0.8574,537700000.0
2009-06-10 15:51:00,0.8574,0.85745,0.8572,0.85735,603399999.0
2009-06-10 15:52:00,0.85735,0.85755,0.85725,0.85745,759999999.0
2009-06-10 15:53:00,0.85745,0.8579,0.85735,0.85765,689200000.0
2009-06-10 15:54:00,0.8576,0.85785,0.85725,0.8574,543100000.0
2009-06-10 15:55:00,0.8574,0.8574,0.85715,0.85725,624000000.0
2009-06-10 15:56:00,0.85725,0.8573,0.85685,0.85695,956600000.0
2009-06-10 15:57:00,0.85695,0.857,0.8565,0.85655,752600000.0
2009-06-10 15:58:00,0.85655,0.85665,0.8563,0.85655,722400000.0
2009-06-10 15:59:00,0.8566,0.85665,0.856,0.85605,996200002.0
2009-06-10 16:00:00,0.85605,0.8562,0.8557,0.8562,930499999.0
2009-06-10 16:01:00,0.85625,0.85635,0.8559,0.8559,693900001.0
2009-06-10 16:02:00,0.85595,0.85605,0.8555,0.8557,910200000.0
2009-06-10 16:03:00,0.85565,0.85575,0.8554,0.8557,533800000.0
2009-06-10 16:04:00,0.85575,0.8558,0.85545,0.85565,351700000.0
2009-06-10 16:05:00,0.85565,0.85575,0.85545,0.85565,590200000.0
2009-06-10 16:06:00,0.85565,0.8559,0.8556,0.85585,668799998.0
2009-06-10 16:07:00,0.8558,0.85595,0.8556,0.85575,675800001.0
2009-06-10 16:08:00,0.85575,0.85615,0.8557,0.85595,763600002.0
2009-06-10 16:09:00,0.85595,0.8562,0.85595,0.85605,503400000.0
2009-06-10 16:10:00,0.85605,0.85615,0.85595,0.85605,256800000.0
2009-06-10 16:11:00,0.856,0.85615,0.85595,0.856,413200000.0
2009-06-10 16:12:00,0.856,0.8562,0.85595,0.8561,460600000.0
2009-06-10 16:13:00,0.85605,0.85625,0.85605,0.8562,590000000.0
2009-06-10 16:14:00,0.85615,0.8564,0.85615,0.85635,602999999.0
2009-06-10 16:15:00,0.85635,0.8564,0.856,0.8562,529200000.0
2009-06-10 16:16:00,0.8562,0.8564,0.85615,0.85625,568600000.0
2009-06-10 16:17:00,0.85625,0.8566,0.85625,0.85655,375800000.0
2009-06-10 16:18:00,0.85655,0.8569,0.8565,0.85675,868199998.0
2009-06-10 16:19:00,0.8567,0.8571,0.8565,0.8571,1295200003.0
2009-06-10 16:20:00,0.85695,0.85725,0.85695,0.85715,725800000.0
2009-06-10 16:21:00,0.85715,0.85725,0.85705,0.85705,657800000.0
2009-06-10 16:22:00,0.85705,0.8572,0.85675,0.85695,672600000.0
2009-06-10 16:23:00,0.85695,0.85715,0.8569,0.85705,568000000.0
2009-06-10 16:24:00,0.8571,0.8571,0.85635,0.8565,666100002.0
2009-06-10 16:25:00,0.85655,0.85655,0.85595,0.85625,580699999.0
2009-06-10 16:26:00,0.85625,0.85645,0.8562,0.85635,398700000.0
2009-06-10 16:27:00,0.85635,0.8564,0.8561,0.8562,843200004.0
2009-06-10 16:28:00,0.85615,0.8565,0.85615,0.8565,550600000.0
2009-06-10 16:29:00,0.8565,0.8566,0.85645,0.8565,385600000.0
2009-06-10 16:30:00,0.85645,0.85665,0.85625,0.8566,495400001.0
2009-06-10 16:31:00,0.8566,0.8566,0.85635,0.85635,410200000.0
2009-06-10 16:32:00,0.85635,0.85645,0.85615,0.85625,687400001.0
2009-06-10 16:33:00,0.8561,0.85635,0.85605,0.8561,558400000.0
2009-06-10 16:34:00,0.8561,0.8562,0.85585,0.8559,532200000.0
2009-06-10 16:35:00,0.8559,0.856,0.8556,0.8558,666100000.0
2009-06-10 16:36:00,0.85575,0.85625,0.8555,0.8561,387000001.0
2009-06-10 16:37:00,0.8561,0.85625,0.85605,0.8562,131600000.0
2009-06-10 16:38:00,0.8562,0.8563,0.8561,0.85615,477199999.0
2009-06-10 16:39:00,0.85615,0.8563,0.8561,0.8561,432400001.0
2009-06-10 16:40:00,0.8561,0.85625,0.85605,0.85615,426600000.0
2009-06-10 16:41:00,0.8561,0.8564,0.856,0.8562,647000000.0
2009-06-10 16:42:00,0.8561,0.8562,0.85595,0.85595,472200000.0
2009-06-10 16:43:00,0.85595,0.856,0.85585,0.85595,277800001.0
2009-06-10 16:44:00,0.85595,0.8561,0.85595,0.85605,461800000.0
2009-06-10 16:45:00,0.85595,0.8561,0.8559,0.85595,350700000.0
2009-06-10 16:46:00,0.85595,0.85615,0.8559,0.85605,738200000.0
2009-06-10 16:47:00,0.85605,0.8563,0.85605,0.85615,486800000.0
2009-06-10 16:48:00,0.85615,0.8563,0.856,0.8563,731800000.0
2009-06-10 16:49:00,0.8563,0.8563,0.8558,0.8559,413600001.0
2009-06-10 16:50:00,0.8559,0.85615,0.85585,0.856,603199999.0
2009-06-10 16:51:00,0.85595,0.856,0.8556,0.8557,542800000.0
2009-06-10 16:52:00,0.85565,0.85575,0.85545,0.8557,426800000.0
2009-06-10 16:53:00,0.85565,0.8558,0.8556,0.8556,264800000.0
2009-06-10 16:54:00,0.8556,0.85595,0.8556,0.85575,169200000.0
2009-06-10 16:55:00,0.85575,0.85635,0.85575,0.8563,363300000.0
2009-06-10 16:56:00,0.8562,0.85665,0.8562,0.85665,279400001.0
2009-06-10 16:57:00,0.85675,0.85675,0.85655,0.8567,119800000.0
2009-06-10 16:58:00,0.8567,0.8568,0.8565,0.85655,314000000.0
2009-06-10 16:59:00,0.85655,0.85665,0.856,0.856,443799999.0
2009-06-10 17:00:00,0.856,0.8561,0.856,0.85605,552200000.0
2009-06-10 17:01:00,0.85605,0.85605,0.85555,0.85575,435999999.0
2009-06-10 17:02:00,0.85575,0.85575,0.8552,0.8553,606500000.0
2009-06-10 17:03:00,0.8553,0.85535,0.85525,0.85535,296600000.0
2009-06-10 17:04:00,0.85545,0.85565,0.85525,0.8555,416700000.0
2009-06-10 17:05:00,0.8555,0.85565,0.8553,0.85565,378200000.0
2009-06-10 17:06:00,0.85565,0.85565,0.8553,0.85535,414799998.0
2009-06-10 17:07:00,0.85535,0.85545,0.85515,0.8554,311899998.0
2009-06-10 17:08:00,0.85535,0.85535,0.8549,0.85495,333200000.0
2009-06-10 17:09:00,0.85495,0.85515,0.85485,0.855,214000000.0
2009-06-10 17:10:00,0.85495,0.8558,0.85475,0.8555,660599999.0
2009-06-10 17:11:00,0.85545,0.85575,0.85545,0.8557,579600000.0
2009-06-10 17:12:00,0.8557,0.8557,0.8555,0.8557,345400000.0
2009-06-10 17:13:00,0.85575,0.8559,0.85565,0.85585,456600000.0
2009-06-10 17:14:00,0.85585,0.856,0.85585,0.856,515200000.0
2009-06-10 17:15:00,0.856,0.85605,0.85585,0.8559,489600000.0
2009-06-10 17:16:00,0.8559,0.85605,0.8558,0.8558,558800000.0
2009-06-10 17:17:00,0.85575,0.85625,0.8557,0.8562,575100000.0
2009-06-10 17:18:00,0.8562,0.8563,0.85575,0.856,567000001.0
2009-06-10 17:19:00,0.85595,0.85605,0.8558,0.85585,663000001.0
2009-06-10 17:20:00,0.8559,0.856,0.8558,0.8559,658800000.0
2009-06-10 17:21:00,0.85585,0.856,0.8557,0.8558,531600000.0
2009-06-10 17:22:00,0.85585,0.856,0.8557,0.85585,730400000.0
2009-06-10 17:23:00,0.85585,0.856,0.8558,0.8559,667800004.0
2009-06-10 17:24:00,0.8559,0.85605,0.8558,0.8558,604800002.0
2009-06-10 17:25:00,0.8558,0.85595,0.85575,0.8558,506000000.0
2009-06-10 17:26:00,0.8559,0.8559,0.85565,0.85585,434400001.0
2009-06-10 17:27:00,0.85595,0.85595,0.85565,0.85595,538599999.0
2009-06-10 17:28:00,0.85595,0.85605,0.8558,0.85585,594999999.0
2009-06-10 17:29:00,0.85595,0.856,0.8558,0.85595,601200001.0
2009-06-10 17:30:00,0.85595,0.85615,0.85595,0.85605,845400000.0
2009-06-10 17:31:00,0.85605,0.85635,0.856,0.8562,768799999.0
2009-06-10 17:32:00,0.8563,0.85635,0.85595,0.85595,405800000.0
2009-06-10 17:33:00,0.85595,0.8562,0.85595,0.85615,597600000.0
2009-06-10 17:34:00,0.85615,0.8563,0.8561,0.85625,380200000.0
2009-06-10 17:35:00,0.85625,0.85635,0.85625,0.85625,285800000.0
2009-06-10 17:36:00,0.85625,0.85655,0.85615,0.8565,379599999.0
2009-06-10 17:37:00,0.8565,0.8567,0.85645,0.85665,409800001.0
2009-06-10 17:38:00,0.8567,0.8567,0.85645,0.8565,507400000.0
2009-06-10 17:39:00,0.85645,0.85655,0.85635,0.85635,397199999.0
2009-06-10 17:40:00,0.85635,0.8565,0.85625,0.85625,556800000.0
2009-06-10 17:41:00,0.85625,0.8565,0.85625,0.85625,387000001.0
2009-06-10 17:42:00,0.85625,0.85645,0.8562,0.8563,695800000.0
2009-06-10 17:43:00,0.8563,0.85645,0.8562,0.8562,493600001.0
2009-06-10 17:44:00,0.8562,0.8563,0.85605,0.85605,615900000.0
2009-06-10 17:45:00,0.85605,0.85615,0.85605,0.85605,602600000.0
2009-06-10 17:46:00,0.85605,0.8564,0.85605,0.85625,217800000.0
2009-06-10 17:47:00,0.85625,0.85625,0.8561,0.8562,643120006.0
2009-06-10 17:48:00,0.85615,0.85625,0.8561,0.85615,491800000.0
2009-06-10 17:49:00,0.8562,0.8562,0.85605,0.85615,361400000.0
2009-06-10 17:50:00,0.85615,0.8563,0.8561,0.85625,373000000.0
2009-06-10 17:51:00,0.8563,0.85635,0.85615,0.8562,495000000.0
2009-06-10 17:52:00,0.8562,0.8564,0.85615,0.8563,388800003.0
2009-06-10 17:53:00,0.85625,0.85635,0.8562,0.8562,634200002.0
2009-06-10 17:54:00,0.8562,0.8563,0.8562,0.85625,507000000.0
2009-06-10 17:55:00,0.85625,0.85635,0.85605,0.85605,418000000.0
2009-06-10 17:56:00,0.856,0.8562,0.85595,0.85605,795999998.0
2009-06-10 17:57:00,0.856,0.8561,0.856,0.856,259400000.0
2009-06-10 17:58:00,0.85605,0.8561,0.85595,0.856,429000000.0
2009-06-10 17:59:00,0.856,0.85615,0.85595,0.85595,592400000.0
2009-06-10 18:00:00,0.85595,0.856,0.8559,0.856,205600001.0
2009-06-10 18:01:00,0.8559,0.856,0.85585,0.8559,509000000.0
2009-06-10 18:02:00,0.8559,0.85595,0.85585,0.85595,369799998.0
2009-06-10 18:03:00,0.85595,0.856,0.85585,0.8559,342900000.0
2009-06-10 18:04:00,0.8559,0.8561,0.85585,0.85595,787999999.0
2009-06-10 18:05:00,0.85595,0.85625,0.85585,0.85615,424400000.0
2009-06-10 18:06:00,0.85615,0.8563,0.85605,0.8562,658200000.0
2009-06-10 18:07:00,0.8562,0.8565,0.8562,0.85635,597400000.0
2009-06-10 18:08:00,0.85635,0.85635,0.8562,0.8563,405200000.0
2009-06-10 18:09:00,0.8563,0.8564,0.8562,0.85625,280000000.0
2009-06-10 18:10:00,0.85625,0.8564,0.8562,0.8563,266000000.0
2009-06-10 18:11:00,0.8563,0.8563,0.85615,0.8562,383400000.0
2009-06-10 18:12:00,0.8562,0.8563,0.85615,0.8562,448200002.0
2009-06-10 18:13:00,0.85615,0.85635,0.8561,0.85615,424200000.0
2009-06-10 18:14:00,0.85615,0.8562,0.85605,0.85615,249400000.0
2009-06-10 18:15:00,0.8561,0.8562,0.8559,0.8559,389800000.0
2009-06-10 18:16:00,0.8559,0.8561,0.8558,0.856,414900000.0
2009-06-10 18:17:00,0.856,0.8561,0.85595,0.85605,195200000.0
2009-06-10 18:18:00,0.85605,0.85625,0.856,0.8562,422400000.0
2009-06-10 18:19:00,0.85615,0.85625,0.8561,0.85625,378400000.0
2009-06-10 18:20:00,0.85625,0.85625,0.8562,0.85625,340999999.0
2009-06-10 18:21:00,0.85625,0.85625,0.8561,0.8561,277400000.0
2009-06-10 18:22:00,0.8561,0.8562,0.856,0.85605,389200001.0
2009-06-10 18:23:00,0.85605,0.8562,0.85605,0.8561,309800000.0
2009-06-10 18:24:00,0.8561,0.8564,0.85605,0.85625,506000000.0
2009-06-10 18:25:00,0.85625,0.85635,0.8562,0.85625,457400000.0
2009-06-10 18:26:00,0.85625,0.8563,0.8561,0.8561,151200000.0
2009-06-10 18:27:00,0.8561,0.8561,0.856,0.8561,221800000.0
2009-06-10 18:28:00,0.8561,0.8563,0.85605,0.8561,255000000.0
2009-06-10 18:29:00,0.8561,0.85625,0.8561,0.8561,132399999.0
2009-06-10 18:30:00,0.8561,0.8562,0.8561,0.85615,304200000.0
2009-06-10 18:31:00,0.85615,0.8563,0.85615,0.85625,245600000.0
2009-06-10 18:32:00,0.8563,0.8564,0.85615,0.8562,508200000.0
2009-06-10 18:33:00,0.8562,0.8564,0.85615,0.8564,314600000.0
2009-06-10 18:34:00,0.8563,0.8564,0.85615,0.85625,427600000.0
2009-06-10 18:35:00,0.8563,0.85635,0.85625,0.8563,353200000.0
2009-06-10 18:36:00,0.8564,0.8564,0.8563,0.85635,135600000.0
2009-06-10 18:37:00,0.8564,0.8564,0.8563,0.85635,163000000.0
2009-06-10 18:38:00,0.8564,0.8564,0.8563,0.85635,230600001.0
2009-06-10 18:39:00,0.85635,0.8564,0.8563,0.85635,227800000.0
2009-06-10 18:40:00,0.8564,0.8566,0.8563,0.85655,354000000.0
2009-06-10 18:41:00,0.8565,0.8566,0.8565,0.8566,145400000.0
2009-06-10 18:42:00,0.8566,0.8567,0.85655,0.8566,271000000.0
2009-06-10 18:43:00,0.85655,0.85655,0.85655,0.85655,61200000.0
2009-06-10 18:44:00,0.8566,0.85665,0.85655,0.8566,170100000.0
2009-06-10 18:45:00,0.8566,0.8567,0.8566,0.8566,87200000.0
2009-06-10 18:46:00,0.8566,0.8567,0.8566,0.8566,149600000.0
2009-06-10 18:47:00,0.8566,0.8567,0.8566,0.8566,121800000.0
2009-06-10 18:48:00,0.85665,0.8567,0.8566,0.8566,204600000.0
2009-06-10 18:49:00,0.8566,0.85685,0.8566,0.85675,167300000.0
2009-06-10 18:50:00,0.8568,0.8568,0.8567,0.8568,47800000.0
2009-06-10 18:51:00,0.8568,0.85685,0.85665,0.8567,289400000.0
2009-06-10 18:52:00,0.8567,0.8567,0.8566,0.8566,266200000.0
2009-06-10 18:53:00,0.8566,0.8567,0.85655,0.8566,333400000.0
2009-06-10 18:54:00,0.85665,0.85675,0.8566,0.8567,275000000.0
2009-06-10 18:55:00,0.85665,0.85675,0.8566,0.8567,181400000.0
2009-06-10 18:56:00,0.8567,0.8568,0.8566,0.85675,224200000.0
2009-06-10 18:57:00,0.85665,0.8567,0.8566,0.8567,171000000.0
2009-06-10 18:58:00,0.8567,0.8567,0.8566,0.8566,138600000.0
2009-06-10 18:59:00,0.85665,0.85675,0.85645,0.8567,271200000.0
2009-06-10 19:00:00,0.8567,0.85685,0.8567,0.85675,163800000.0
2009-06-10 19:01:00,0.85675,0.857,0.85665,0.8569,337600000.0
2009-06-10 19:02:00,0.857,0.857,0.85675,0.85685,449600000.0
2009-06-10 19:03:00,0.8569,0.857,0.85685,0.8569,549600000.0
2009-06-10 19:04:00,0.8569,0.85705,0.85685,0.85685,625200002.0
2009-06-10 19:05:00,0.85675,0.85685,0.8566,0.8567,429800000.0
2009-06-10 19:06:00,0.8567,0.85675,0.8565,0.85675,465800000.0
2009-06-10 19:07:00,0.85675,0.8574,0.8567,0.85725,504400000.0
2009-06-10 19:08:00,0.8573,0.85745,0.85725,0.85725,425799999.0
2009-06-10 19:09:00,0.85725,0.85735,0.85715,0.85725,409000000.0
2009-06-10 19:10:00,0.85725,0.85735,0.8571,0.85715,525600000.0
2009-06-10 19:11:00,0.85725,0.85725,0.8569,0.85695,1010399998.0
2009-06-10 19:12:00,0.8569,0.85705,0.8566,0.85695,423399998.0
2009-06-10 19:13:00,0.85685,0.8569,0.8565,0.8568,551399999.0
2009-06-10 19:14:00,0.8567,0.85685,0.8566,0.85675,602400001.0
2009-06-10 19:15:00,0.85675,0.85715,0.85675,0.8569,669200000.0
2009-06-10 19:16:00,0.857,0.8574,0.857,0.8574,455000000.0
2009-06-10 19:17:00,0.8574,0.8574,0.8569,0.8572,651600000.0
2009-06-10 19:18:00,0.8572,0.85745,0.85715,0.85735,600200000.0
2009-06-10 19:19:00,0.8573,0.8575,0.8572,0.8574,502800000.0
2009-06-10 19:20:00,0.8574,0.8578,0.85735,0.8577,457500000.0
2009-06-10 19:21:00,0.8577,0.85775,0.8575,0.8576,480000000.0
2009-06-10 19:22:00,0.8576,0.85805,0.8576,0.858,677400002.0
2009-06-10 19:23:00,0.858,0.8583,0.8579,0.85825,512000000.0
2009-06-10 19:24:00,0.85825,0.85835,0.8581,0.85815,838199998.0
2009-06-10 19:25:00,0.85815,0.85825,0.8581,0.8582,559100000.0
2009-06-10 19:26:00,0.85815,0.85825,0.8579,0.8579,379399995.0
2009-06-10 19:27:00,0.8579,0.85805,0.8578,0.8579,700999995.0
2009-06-10 19:28:00,0.8579,0.8579,0.8578,0.8578,357200000.0
2009-06-10 19:29:00,0.85785,0.8581,0.85785,0.8581,238000000.0
2009-06-10 19:30:00,0.8581,0.8584,0.85805,0.8581,564800000.0
2009-06-10 19:31:00,0.8581,0.85815,0.8576,0.8577,621799996.0
2009-06-10 19:32:00,0.8577,0.8577,0.8574,0.85755,775600000.0
2009-06-10 19:33:00,0.85755,0.858,0.85745,0.8579,565600000.0
2009-06-10 19:34:00,0.85785,0.85795,0.85785,0.8579,732800000.0
2009-06-10 19:35:00,0.85795,0.85815,0.8578,0.85815,626500000.0
2009-06-10 19:36:00,0.85815,0.8582,0.858,0.8581,381800000.0
2009-06-10 19:37:00,0.8581,0.8583,0.85795,0.85825,352000000.0
2009-06-10 19:38:00,0.85825,0.85825,0.85795,0.858,282999999.0
2009-06-10 19:39:00,0.858,0.8581,0.85795,0.858,175200000.0
2009-06-10 19:40:00,0.8581,0.8582,0.8579,0.858,576000000.0
2009-06-10 19:41:00,0.858,0.8581,0.8579,0.8579,404200000.0
2009-06-10 19:42:00,0.8579,0.858,0.85785,0.8579,586000000.0
2009-06-10 19:43:00,0.8579,0.85795,0.8578,0.85795,184400000.0
2009-06-10 19:44:00,0.8579,0.858,0.85745,0.85755,491000000.0
2009-06-10 19:45:00,0.85755,0.8577,0.8575,0.85765,229800000.0
2009-06-10 19:46:00,0.85765,0.85765,0.85745,0.85745,215999999.0
2009-06-10 19:47:00,0.85745,0.8575,0.85735,0.85745,860799996.0
2009-06-10 19:48:00,0.85735,0.85765,0.85735,0.8575,601600002.0
2009-06-10 19:49:00,0.8575,0.8577,0.8574,0.85765,385400000.0
2009-06-10 19:50:00,0.85755,0.85765,0.85745,0.85755,619600000.0
2009-06-10 19:51:00,0.85755,0.8578,0.8575,0.85755,441800000.0
2009-06-10 19:52:00,0.85755,0.85755,0.8574,0.8575,328000000.0
2009-06-10 19:53:00,0.8575,0.85765,0.85715,0.8573,533400000.0
2009-06-10 19:54:00,0.8573,0.8574,0.8572,0.8574,556800000.0
2009-06-10 19:55:00,0.8574,0.8575,0.8571,0.85725,484400000.0
2009-06-10 19:56:00,0.85715,0.85725,0.85695,0.85695,408200000.0
2009-06-10 19:57:00,0.85695,0.85705,0.8569,0.857,400800000.0
2009-06-10 19:58:00,0.857,0.8571,0.8569,0.85705,137200000.0
2009-06-10 19:59:00,0.85705,0.8571,0.8569,0.8569,385000000.0
2009-06-10 20:00:00,0.85695,0.8571,0.85675,0.8569,410400000.0
2009-06-10 20:01:00,0.8569,0.857,0.8566,0.8567,648600000.0
2009-06-10 20:02:00,0.8567,0.8568,0.8566,0.85665,452400000.0
2009-06-10 20:03:00,0.85665,0.8567,0.8565,0.8565,537999997.0
2009-06-10 20:04:00,0.8565,0.8566,0.8563,0.85645,467500000.0
2009-06-10 20:05:00,0.85645,0.85655,0.85625,0.85655,555200000.0
2009-06-10 20:06:00,0.85655,0.8566,0.85625,0.85645,429800000.0
2009-06-10 20:07:00,0.85645,0.85655,0.8564,0.85655,410800000.0
2009-06-10 20:08:00,0.85655,0.8566,0.8564,0.85645,614800000.0
2009-06-10 20:09:00,0.85645,0.8565,0.8563,0.8564,682400006.0
2009-06-10 20:10:00,0.85635,0.85655,0.8563,0.8564,519800005.0
2009-06-10 20:11:00,0.8564,0.85645,0.8563,0.8564,963000000.0
2009-06-10 20:12:00,0.8564,0.85645,0.8563,0.8563,632600000.0
2009-06-10 20:13:00,0.8563,0.8564,0.8563,0.8564,212200000.0
2009-06-10 20:14:00,0.8564,0.8566,0.8564,0.8566,416800000.0
2009-06-10 20:15:00,0.85655,0.8566,0.85645,0.8565,351200000.0
2009-06-10 20:16:00,0.8565,0.8565,0.85645,0.8565,257800000.0
2009-06-10 20:17:00,0.8565,0.85665,0.8565,0.8566,382000000.0
2009-06-10 20:18:00,0.8566,0.8567,0.85655,0.85655,461200000.0
2009-06-10 20:19:00,0.85655,0.85675,0.8565,0.8567,328800000.0
2009-06-10 20:20:00,0.85665,0.85675,0.8562,0.8563,575200001.0
2009-06-10 20:21:00,0.85635,0.85635,0.85605,0.8561,746800000.0
2009-06-10 20:22:00,0.8561,0.8563,0.856,0.85625,397200000.0
2009-06-10 20:23:00,0.85625,0.85635,0.8562,0.8563,331600001.0
2009-06-10 20:24:00,0.8563,0.8564,0.8562,0.8564,234600000.0
2009-06-10 20:25:00,0.8564,0.8566,0.85635,0.8565,609800001.0
2009-06-10 20:26:00,0.85655,0.8567,0.8565,0.8567,290400000.0
2009-06-10 20:27:00,0.8567,0.8567,0.8566,0.85665,281800000.0
2009-06-10 20:28:00,0.8566,0.85665,0.85655,0.8566,638600001.0
2009-06-10 20:29:00,0.8566,0.85665,0.8565,0.8566,283200000.0
2009-06-10 20:30:00,0.8565,0.85655,0.85625,0.8563,566200002.0
2009-06-10 20:31:00,0.8563,0.85635,0.8561,0.8562,388200000.0
2009-06-10 20:32:00,0.8562,0.8563,0.8561,0.8562,353000000.0
2009-06-10 20:33:00,0.8562,0.8564,0.8562,0.8563,394600000.0
2009-06-10 20:34:00,0.8563,0.8563,0.8562,0.85625,445400000.0
2009-06-10 20:35:00,0.85625,0.85625,0.85605,0.8561,389200000.0
2009-06-10 20:36:00,0.8561,0.8564,0.8561,0.8563,434000000.0
2009-06-10 20:37:00,0.85625,0.8563,0.85615,0.8562,435600000.0
2009-06-10 20:38:00,0.85625,0.8563,0.85615,0.8563,438400000.0
2009-06-10 20:39:00,0.85625,0.8563,0.8562,0.85625,134600000.0
2009-06-10 20:40:00,0.85625,0.85635,0.8562,0.8562,560800000.0
2009-06-10 20:41:00,0.8562,0.8562,0.85615,0.85615,231800000.0
2009-06-10 20:42:00,0.85615,0.8563,0.85615,0.85625,300800000.0
2009-06-10 20:43:00,0.85625,0.8563,0.85625,0.8563,298400000.0
2009-06-10 20:44:00,0.85625,0.85645,0.85625,0.8564,301400000.0
2009-06-10 20:45:00,0.85645,0.8565,0.8563,0.8563,350600000.0
2009-06-10 20:46:00,0.85635,0.85635,0.85615,0.85625,268400000.0
2009-06-10 20:47:00,0.85625,0.8565,0.85625,0.8565,408600000.0
2009-06-10 20:48:00,0.8565,0.85655,0.8564,0.8565,647800000.0
2009-06-10 20:49:00,0.8565,0.8566,0.8563,0.85655,262600000.0
2009-06-10 20:50:00,0.85655,0.8566,0.85645,0.8565,187600000.0
2009-06-10 20:51:00,0.85645,0.85655,0.8564,0.8565,128400000.0
2009-06-10 20:52:00,0.85655,0.8569,0.8565,0.8569,134000000.0
2009-06-10 20:53:00,0.8569,0.8571,0.85685,0.85705,395000001.0
2009-06-10 20:54:00,0.8571,0.8571,0.8566,0.8566,474600000.0
2009-06-10 20:55:00,0.8566,0.85665,0.8564,0.8564,334600000.0
2009-06-10 20:56:00,0.8565,0.8567,0.85645,0.8566,534800000.0
2009-06-10 20:57:00,0.85655,0.8567,0.8565,0.8566,447000001.0
2009-06-10 20:58:00,0.8566,0.8566,0.85625,0.85635,388800000.0
2009-06-10 20:59:00,0.85635,0.85655,0.85625,0.85635,412200000.0
2009-06-10 21:00:00,0.85635,0.85645,0.8563,0.85635,526000000.0
2009-06-10 21:01:00,0.85645,0.85645,0.85625,0.8563,519000000.0
2009-06-10 21:02:00,0.8563,0.8565,0.8561,0.8561,568000000.0
2009-06-10 21:03:00,0.85605,0.85645,0.85605,0.85635,514600000.0
2009-06-10 21:04:00,0.85635,0.8566,0.85635,0.8566,472800000.0
2009-06-10 21:05:00,0.8565,0.85655,0.85625,0.85635,524400000.0
2009-06-10 21:06:00,0.85635,0.85645,0.8562,0.8563,390200000.0
2009-06-10 21:07:00,0.8563,0.85635,0.85615,0.8563,311400000.0
2009-06-10 21:08:00,0.8563,0.85645,0.85615,0.8564,589600000.0
2009-06-10 21:09:00,0.85645,0.85655,0.85635,0.8565,409400000.0
2009-06-10 21:10:00,0.85645,0.8565,0.8563,0.85635,317800000.0
2009-06-10 21:11:00,0.85635,0.85635,0.85605,0.85615,470000000.0
2009-06-10 21:12:00,0.85615,0.85625,0.8561,0.8562,146200000.0
2009-06-10 21:13:00,0.8562,0.85625,0.85615,0.85625,198600000.0
2009-06-10 21:14:00,0.85625,0.85635,0.8561,0.8561,349000000.0
2009-06-10 21:15:00,0.85605,0.8561,0.85585,0.856,544400001.0
2009-06-10 21:16:00,0.85595,0.8563,0.85595,0.85625,442799999.0
2009-06-10 21:17:00,0.85625,0.85635,0.8561,0.85625,383799996.0
2009-06-10 21:18:00,0.85625,0.85635,0.8561,0.85625,597599998.0
2009-06-10 21:19:00,0.85625,0.8563,0.8562,0.8562,228800000.0
2009-06-10 21:20:00,0.8562,0.85625,0.8562,0.8562,322600000.0
2009-06-10 21:21:00,0.8562,0.8563,0.85615,0.85625,460800000.0
2009-06-10 21:22:00,0.85625,0.85635,0.8562,0.8563,233800000.0
2009-06-10 21:23:00,0.8563,0.8563,0.85595,0.856,245400000.0
2009-06-10 21:24:00,0.856,0.856,0.8559,0.85595,91200000.0
2009-06-10 21:25:00,0.8559,0.856,0.8559,0.8559,232200000.0
2009-06-10 21:26:00,0.8559,0.8559,0.8559,0.8559,313000000.0
2009-06-10 21:27:00,0.8559,0.85595,0.8558,0.85585,301000001.0
2009-06-10 21:28:00,0.85585,0.8559,0.85575,0.85575,753800001.0
2009-06-10 21:29:00,0.8558,0.8558,0.85575,0.8558,450600006.0
2009-06-10 21:30:00,0.8557,0.85575,0.85565,0.85575,334400000.0
2009-06-10 21:31:00,0.85575,0.85585,0.85565,0.85575,330600000.0
2009-06-10 21:32:00,0.85575,0.85585,0.8557,0.8558,251000000.0
2009-06-10 21:33:00,0.8558,0.85585,0.8556,0.8556,151600000.0
2009-06-10 21:34:00,0.85575,0.8558,0.85555,0.8556,493000000.0
2009-06-10 21:35:00,0.8556,0.85565,0.85555,0.8556,363000000.0
2009-06-10 21:36:00,0.85565,0.8557,0.8555,0.85555,365000000.0
2009-06-10 21:37:00,0.8555,0.8555,0.85535,0.8554,415000000.0
2009-06-10 21:38:00,0.8554,0.8555,0.85525,0.8554,443600000.0
2009-06-10 21:39:00,0.8554,0.85565,0.8554,0.85565,218100000.0
2009-06-10 21:40:00,0.85565,0.85565,0.8554,0.8554,329900000.0
2009-06-10 21:41:00,0.8554,0.8557,0.8554,0.8557,167100000.0
2009-06-10 21:42:00,0.85565,0.85585,0.85555,0.85565,248500000.0
2009-06-10 21:43:00,0.8557,0.85575,0.8555,0.8556,257900000.0
2009-06-10 21:44:00,0.85575,0.85575,0.8556,0.8556,210400000.0
2009-06-10 21:45:00,0.85565,0.8557,0.85545,0.85545,407000000.0
2009-06-10 21:46:00,0.8555,0.8556,0.8554,0.8555,210800000.0
2009-06-10 21:47:00,0.8555,0.85565,0.85545,0.8556,231000000.0
2009-06-10 21:48:00,0.85565,0.85565,0.8555,0.8555,273200000.0
2009-06-10 21:49:00,0.8555,0.85555,0.85545,0.85555,196600000.0
2009-06-10 21:50:00,0.85555,0.85555,0.8554,0.85545,524000000.0
2009-06-10 21:51:00,0.8555,0.85555,0.8554,0.85545,275600000.0
2009-06-10 21:52:00,0.85545,0.8555,0.85545,0.85545,161600000.0
2009-06-10 21:53:00,0.85545,0.85555,0.85545,0.8555,70200000.0
2009-06-10 21:54:00,0.8555,0.85555,0.8555,0.8555,118200000.0
2009-06-10 21:55:00,0.85555,0.85555,0.8555,0.8555,197000000.0
2009-06-10 21:56:00,0.8555,0.8555,0.8553,0.85535,219000000.0
2009-06-10 21:57:00,0.8554,0.8554,0.85525,0.85525,368000000.0
2009-06-10 21:58:00,0.8552,0.85535,0.8552,0.85535,336599999.0
2009-06-10 21:59:00,0.8554,0.85545,0.85535,0.85535,286400000.0
2009-06-10 22:00:00,0.85535,0.8554,0.8553,0.8553,99400000.0
2009-06-10 22:01:00,0.8553,0.8553,0.8553,0.8553,30400000.0
2009-06-10 22:02:00,0.85545,0.85545,0.8553,0.8553,39400000.0
2009-06-10 22:03:00,0.8553,0.8553,0.8551,0.8551,76200000.0
2009-06-10 22:04:00,0.8551,0.8551,0.85505,0.8551,36600000.0
2009-06-10 22:05:00,0.855,0.85515,0.855,0.8551,135000000.0
2009-06-10 22:06:00,0.85505,0.8553,0.85505,0.85505,21400000.0
2009-06-10 22:07:00,0.8551,0.85515,0.85505,0.8551,122400000.0
2009-06-10 22:08:00,0.8551,0.8553,0.8551,0.8553,13000000.0
2009-06-10 22:09:00,0.8553,0.8553,0.8553,0.8553,12800000.0
2009-06-10 22:10:00,0.8553,0.8553,0.85515,0.8553,30900000.0
2009-06-10 22:11:00,0.8553,0.8553,0.8551,0.8553,48400000.0
2009-06-10 22:12:00,0.8553,0.8553,0.8551,0.8553,51600000.0
2009-06-10 22:13:00,0.8553,0.8553,0.8552,0.8553,29000000.0
2009-06-10 22:14:00,0.8553,0.8553,0.8553,0.8553,19200000.0
2009-06-10 22:15:00,0.8553,0.8553,0.8551,0.8551,25200000.0
2009-06-10 22:16:00,0.8553,0.8553,0.85495,0.8551,121500000.0
2009-06-10 22:17:00,0.8551,0.8553,0.855,0.8553,73800000.0
2009-06-10 22:18:00,0.85505,0.8553,0.85505,0.85515,29800000.0
2009-06-10 22:19:00,0.8551,0.85545,0.855,0.8553,200500000.0
2009-06-10 22:20:00,0.8553,0.85545,0.8551,0.85515,119700000.0
2009-06-10 22:21:00,0.8553,0.85535,0.85515,0.8553,78700000.0
2009-06-10 22:22:00,0.8553,0.8553,0.8551,0.8553,23400000.0
2009-06-10 22:23:00,0.85515,0.8553,0.85515,0.8553,12600000.0
2009-06-10 22:24:00,0.8553,0.8553,0.8553,0.8553,19200000.0
2009-06-10 22:25:00,0.8553,0.8553,0.85505,0.8553,37800000.0
2009-06-10 22:26:00,0.8553,0.8553,0.8553,0.8553,6400000.0
2009-06-10 22:27:00,0.8553,0.8553,0.8551,0.8552,27000000.0
2009-06-10 22:28:00,0.85515,0.8553,0.85515,0.8553,40600000.0
2009-06-10 22:29:00,0.8553,0.8553,0.8553,0.8553,33600000.0
2009-06-10 22:30:00,0.8553,0.8553,0.8553,0.8553,44800000.0
2009-06-10 22:31:00,0.8553,0.8553,0.8553,0.8553,52800000.0
2009-06-10 22:32:00,0.8553,0.8553,0.8551,0.8551,43700000.0
2009-06-10 22:33:00,0.8551,0.8553,0.8551,0.8553,33400000.0
2009-06-10 22:34:00,0.8553,0.8553,0.8553,0.8553,11200000.0
2009-06-10 22:35:00,0.8552,0.8552,0.8552,0.8552,11000000.0
2009-06-10 22:36:00,0.8552,0.8553,0.85515,0.8553,26400000.0
2009-06-10 22:37:00,0.8553,0.8553,0.8553,0.8553,22400000.0
2009-06-10 22:38:00,0.8553,0.8553,0.8553,0.8553,16000000.0
2009-06-10 22:39:00,0.8553,0.8553,0.85515,0.85515,34600000.0
2009-06-10 22:40:00,0.85515,0.8553,0.85495,0.855,35000000.0
2009-06-10 22:41:00,0.855,0.85515,0.85495,0.855,197000003.0
2009-06-10 22:42:00,0.855,0.85505,0.855,0.85505,16600000.0
2009-06-10 22:43:00,0.85505,0.85515,0.85505,0.85505,25600000.0
2009-06-10 22:44:00,0.85505,0.8551,0.855,0.855,32000000.0
2009-06-10 22:45:00,0.855,0.855,0.85425,0.85425,170300000.0
2009-06-10 22:46:00,0.85425,0.85455,0.85425,0.8544,96600000.0
2009-06-10 22:47:00,0.85445,0.8547,0.85445,0.8547,43800000.0
2009-06-10 22:48:00,0.8549,0.8549,0.85475,0.85485,23400000.0
2009-06-10 22:49:00,0.85485,0.8549,0.85485,0.8549,4000000.0
2009-06-10 22:50:00,0.8549,0.8549,0.8548,0.8548,47800000.0
2009-06-10 22:51:00,0.85475,0.85475,0.8547,0.8547,38200000.0
2009-06-10 22:52:00,0.8547,0.8548,0.85455,0.8546,69800000.0
2009-06-10 22:53:00,0.8546,0.8546,0.85445,0.85455,55800000.0
2009-06-10 22:54:00,0.8545,0.8546,0.8544,0.8544,55400000.0
2009-06-10 22:55:00,0.8544,0.8544,0.85425,0.85435,128600000.0
2009-06-10 22:56:00,0.8543,0.85435,0.8542,0.85435,119400000.0
2009-06-10 22:57:00,0.8544,0.85445,0.8543,0.85445,63000000.0
2009-06-10 22:58:00,0.85445,0.8545,0.8544,0.8545,23600000.0
2009-06-10 22:59:00,0.8544,0.8546,0.85435,0.8546,73400000.0
2009-06-10 23:00:00,0.85483,0.85483,0.85412,0.85431,171200000.0
2009-06-10 23:01:00,0.85432,0.85484,0.85431,0.85484,113000000.0
2009-06-10 23:02:00,0.8546,0.85475,0.8546,0.8547,8800000.0
2009-06-10 23:03:00,0.85465,0.8547,0.8546,0.8546,5000000.0
2009-06-10 23:04:00,0.85455,0.85455,0.85435,0.8544,22600000.0
2009-06-10 23:05:00,0.8544,0.85445,0.8543,0.85445,24000000.0
2009-06-10 23:06:00,0.85445,0.85465,0.8543,0.8546,38400000.0
2009-06-10 23:07:00,0.8546,0.8546,0.8544,0.8544,8000000.0
2009-06-10 23:08:00,0.8544,0.8544,0.85435,0.85435,4800000.0
2009-06-10 23:09:00,0.8544,0.8544,0.8543,0.85435,13200000.0
2009-06-10 23:10:00,0.8544,0.8544,0.8544,0.8544,1000000.0
2009-06-10 23:11:00,0.85445,0.85445,0.8544,0.8544,6600000.0
2009-06-10 23:12:00,0.85445,0.8546,0.85445,0.85455,14000000.0
2009-06-10 23:13:00,0.85455,0.85455,0.8545,0.8545,8400000.0
2009-06-10 23:14:00,0.85438,0.85442,0.8543,0.85435,85200000.0
2009-06-10 23:15:00,0.85445,0.85445,0.85445,0.85445,6000000.0
2009-06-10 23:16:00,0.85445,0.85445,0.85445,0.85445,16000000.0
2009-06-10 23:17:00,0.8544,0.8544,0.85425,0.85425,14800000.0
2009-06-10 23:18:00,0.8543,0.8544,0.8543,0.8544,7800000.0
2009-06-10 23:19:00,0.85428,0.85433,0.85423,0.85428,43200000.0
2009-06-10 23:20:00,0.8544,0.8544,0.85425,0.8543,28000000.0
2009-06-10 23:21:00,0.8543,0.8543,0.8543,0.8543,1000000.0
2009-06-10 23:22:00,0.8543,0.85445,0.8543,0.85445,19400000.0
2009-06-10 23:23:00,0.8546,0.8547,0.8544,0.8544,19200000.0
2009-06-10 23:24:00,0.8544,0.8544,0.8544,0.8544,9200000.0
2009-06-10 23:25:00,0.85445,0.85485,0.85445,0.85465,27400000.0
2009-06-10 23:26:00,0.85465,0.85465,0.8545,0.8545,30200000.0
2009-06-10 23:27:00,0.85455,0.85455,0.85455,0.85455,1200000.0
2009-06-10 23:28:00,0.85455,0.85455,0.8545,0.8545,3400000.0
2009-06-10 23:29:00,0.85445,0.8545,0.8544,0.8545,22600000.0
2009-06-10 23:30:00,0.85445,0.85445,0.8544,0.8544,19400000.0
2009-06-10 23:31:00,0.8544,0.8545,0.85435,0.8545,16400000.0
2009-06-10 23:32:00,0.85445,0.85445,0.85435,0.85435,18800000.0
2009-06-10 23:33:00,0.8544,0.85445,0.8542,0.8544,129200000.0
2009-06-10 23:34:00,0.8544,0.85465,0.8544,0.85465,9000000.0
2009-06-10 23:35:00,0.85465,0.85465,0.8542,0.8543,21600000.0
2009-06-10 23:36:00,0.8544,0.8544,0.8544,0.8544,8000000.0
2009-06-10 23:37:00,0.8544,0.8544,0.8543,0.8543,44200000.0
2009-06-10 23:38:00,0.85435,0.85435,0.85435,0.85435,9000000.0
2009-06-10 23:39:00,0.85435,0.85435,0.85435,0.85435,6400000.0
2009-06-10 23:40:00,0.85435,0.85435,0.85425,0.85435,21600000.0
2009-06-10 23:41:00,0.85435,0.85435,0.8543,0.85435,18800000.0
2009-06-10 23:42:00,0.85435,0.8544,0.85435,0.8544,4200000.0
2009-06-10 23:43:00,0.8544,0.8544,0.8544,0.8544,4000000.0
2009-06-10 23:44:00,0.8544,0.8544,0.8544,0.8544,13800000.0
2009-06-10 23:45:00,0.85421,0.85446,0.85419,0.85419,291600000.0
2009-06-10 23:46:00,0.8544,0.8544,0.8544,0.8544,19600000.0
2009-06-10 23:47:00,0.85435,0.85435,0.85435,0.85435,1000000.0
2009-06-10 23:48:00,0.8544,0.85445,0.8544,0.85445,6200000.0
2009-06-10 23:49:00,0.85445,0.85445,0.8544,0.8544,20000000.0
2009-06-10 23:50:00,0.8544,0.8544,0.85435,0.85435,6200000.0
2009-06-10 23:51:00,0.8544,0.8544,0.8544,0.8544,9600000.0
2009-06-10 23:52:00,0.8544,0.85445,0.8543,0.8543,27200000.0
2009-06-10 23:53:00,0.85435,0.85435,0.85435,0.85435,13800000.0
2009-06-10 23:54:00,0.85435,0.85435,0.85435,0.85435,3000000.0
2009-06-10 23:55:00,0.85435,0.85435,0.85435,0.85435,1000000.0
2009-06-10 23:56:00,0.85422,0.85427,0.85418,0.85418,24800000.0
2009-06-10 23:57:00,0.85435,0.85435,0.85425,0.85425,8200000.0
2009-06-10 23:58:00,0.85435,0.85435,0.85435,0.85435,1600000.0
2009-06-10 23:59:00,0.85435,0.8544,0.85425,0.8544,126600000.0
2009-06-11 00:00:00,0.85445,0.8546,0.8543,0.8544,83200000.0
2009-06-11 00:01:00,0.8544,0.85445,0.85435,0.85435,35200000.0
2009-06-11 00:02:00,0.85435,0.85455,0.85435,0.8544,55200000.0
2009-06-11 00:03:00,0.85445,0.85445,0.85435,0.85435,21600000.0
2009-06-11 00:04:00,0.85435,0.85435,0.8543,0.8543,5600000.0
2009-06-11 00:05:00,0.8543,0.8543,0.8543,0.8543,1000000.0
2009-06-11 00:06:00,0.85426,0.85435,0.85405,0.85435,27000000.0
2009-06-11 00:07:00,0.85435,0.85435,0.8542,0.8542,8200000.0
2009-06-11 00:08:00,0.85415,0.8542,0.8541,0.8541,96200000.0
2009-06-11 00:09:00,0.8542,0.8542,0.85415,0.85415,12400000.0
2009-06-11 00:10:00,0.8542,0.8542,0.8541,0.8541,16200000.0
2009-06-11 00:11:00,0.8542,0.8543,0.8541,0.8542,56400000.0
2009-06-11 00:12:00,0.85425,0.85435,0.85415,0.85435,23800000.0
2009-06-11 00:13:00,0.85435,0.85435,0.8542,0.8542,16400000.0
2009-06-11 00:14:00,0.85425,0.8544,0.8542,0.85425,47200000.0
2009-06-11 00:15:00,0.85425,0.85435,0.8542,0.85435,22000000.0
2009-06-11 00:16:00,0.85435,0.85435,0.8543,0.8543,7200000.0
2009-06-11 00:17:00,0.85435,0.85435,0.85435,0.85435,1000000.0
2009-06-11 00:18:00,0.85435,0.85435,0.8543,0.8543,8000000.0
2009-06-11 00:19:00,0.85425,0.8543,0.85415,0.8542,32600000.0
2009-06-11 00:20:00,0.8543,0.85455,0.8543,0.8545,19200000.0
2009-06-11 00:21:00,0.85455,0.8546,0.85445,0.85455,18200000.0
2009-06-11 00:22:00,0.8545,0.8545,0.8545,0.8545,1000000.0
2009-06-11 00:23:00,0.85465,0.8547,0.8546,0.85465,8000000.0
2009-06-11 00:24:00,0.8546,0.85465,0.8544,0.8544,17600000.0
2009-06-11 00:25:00,0.85445,0.8546,0.85445,0.8545,8000000.0
2009-06-11 00:26:00,0.85455,0.85455,0.8544,0.8545,12800000.0
2009-06-11 00:27:00,0.85445,0.85455,0.85445,0.85455,6400000.0
2009-06-11 00:28:00,0.8544,0.85465,0.8544,0.85455,21400000.0
2009-06-11 00:29:00,0.8546,0.85465,0.8546,0.85465,3200000.0
2009-06-11 00:30:00,0.8546,0.85465,0.85455,0.85465,12400000.0
2009-06-11 00:31:00,0.85465,0.85465,0.8546,0.8546,6000000.0
2009-06-11 00:32:00,0.85465,0.85465,0.85465,0.85465,1600000.0
2009-06-11 00:33:00,0.8547,0.8547,0.85465,0.85465,35400000.0
2009-06-11 00:34:00,0.85465,0.85465,0.85465,0.85465,12600000.0
2009-06-11 00:35:00,0.85465,0.85465,0.85465,0.85465,1000000.0
2009-06-11 00:36:00,0.8546,0.85465,0.85455,0.8546,46200000.0
2009-06-11 00:37:00,0.85455,0.8546,0.8545,0.85455,59400000.0
2009-06-11 00:38:00,0.8546,0.8546,0.85455,0.85455,4400000.0
2009-06-11 00:39:00,0.85455,0.8546,0.8545,0.85455,13600000.0
2009-06-11 00:40:00,0.8545,0.8545,0.8545,0.8545,12400000.0
2009-06-11 00:41:00,0.8545,0.8545,0.8545,0.8545,4000000.0
2009-06-11 00:42:00,0.8545,0.8545,0.8545,0.8545,2000000.0
2009-06-11 00:43:00,0.8545,0.8546,0.85445,0.85445,29800000.0
2009-06-11 00:44:00,0.85445,0.85445,0.8543,0.85435,27200000.0
2009-06-11 00:45:00,0.8543,0.8545,0.85425,0.85445,65600000.0
2009-06-11 00:46:00,0.8545,0.85465,0.8545,0.85465,8000000.0
2009-06-11 00:47:00,0.8546,0.85475,0.85455,0.85455,42600000.0
2009-06-11 00:48:00,0.85455,0.8546,0.85455,0.8546,13800000.0
2009-06-11 00:49:00,0.8546,0.85485,0.8546,0.85475,42600000.0
2009-06-11 00:50:00,0.85475,0.8548,0.85455,0.8546,46058316.0
2009-06-11 00:51:00,0.85455,0.8547,0.85445,0.8547,64800000.0
2009-06-11 00:52:00,0.85465,0.85465,0.8546,0.85465,8000000.0
2009-06-11 00:53:00,0.85475,0.85475,0.8547,0.8547,9000000.0
2009-06-11 00:54:00,0.8547,0.8547,0.8545,0.8546,18000000.0
2009-06-11 00:55:00,0.8546,0.8546,0.8545,0.85455,36200000.0
2009-06-11 00:56:00,0.85455,0.8547,0.8545,0.85455,78800000.0
2009-06-11 00:57:00,0.85455,0.85465,0.8545,0.8546,44200000.0
2009-06-11 00:58:00,0.85465,0.8549,0.85465,0.85465,75800000.0
2009-06-11 00:59:00,0.85475,0.85475,0.85465,0.8547,11800000.0
2009-06-11 01:00:00,0.8547,0.85475,0.8547,0.8547,16000000.0
2009-06-11 01:01:00,0.8547,0.85475,0.8547,0.8547,25600000.0
2009-06-11 01:02:00,0.85465,0.85475,0.85465,0.85475,2600000.0
2009-06-11 01:03:00,0.85475,0.85475,0.85475,0.85475,1600000.0
2009-06-11 01:04:00,0.85465,0.85475,0.85465,0.85475,4200000.0
2009-06-11 01:05:00,0.85475,0.8548,0.8547,0.8547,10000000.0
2009-06-11 01:06:00,0.8546,0.8546,0.85455,0.85455,17800000.0
2009-06-11 01:07:00,0.8545,0.8545,0.8545,0.8545,14200000.0
2009-06-11 01:08:00,0.8545,0.85455,0.8545,0.8545,40600000.0
2009-06-11 01:09:00,0.85455,0.85455,0.85445,0.85455,13200000.0
2009-06-11 01:10:00,0.85445,0.85455,0.85445,0.85455,13000000.0
2009-06-11 01:11:00,0.85455,0.85455,0.8543,0.8543,2200000.0
2009-06-11 01:12:00,0.85455,0.85455,0.8543,0.8544,12600000.0
2009-06-11 01:13:00,0.8544,0.8544,0.8544,0.8544,3200000.0
2009-06-11 01:14:00,0.8544,0.85445,0.8544,0.85445,13600000.0
2009-06-11 01:15:00,0.85445,0.85445,0.85435,0.85435,8000000.0
2009-06-11 01:16:00,0.85435,0.85445,0.85435,0.85445,6200000.0
2009-06-11 01:17:00,0.85425,0.8543,0.85425,0.85427,18400000.0
2009-06-11 01:18:00,0.8541,0.85424,0.8541,0.85416,32600000.0
2009-06-11 01:19:00,0.85445,0.8545,0.85445,0.8545,5800000.0
2009-06-11 01:20:00,0.85445,0.85445,0.85445,0.85445,1600000.0
2009-06-11 01:21:00,0.85445,0.85445,0.85445,0.85445,4800000.0
2009-06-11 01:22:00,0.85445,0.85455,0.85445,0.85455,6400000.0
2009-06-11 01:23:00,0.85455,0.8546,0.85455,0.85455,23000000.0
2009-06-11 01:24:00,0.85445,0.8547,0.85445,0.8547,103400000.0
2009-06-11 01:25:00,0.8547,0.8547,0.85465,0.8547,28400000.0
2009-06-11 01:26:00,0.8547,0.8547,0.8547,0.8547,1000000.0
2009-06-11 01:27:00,0.85475,0.8548,0.85455,0.85475,125000000.0
2009-06-11 01:28:00,0.85485,0.8549,0.85485,0.8549,35000000.0
2009-06-11 01:29:00,0.8549,0.85495,0.8547,0.8547,114600000.0
2009-06-11 01:30:00,0.8547,0.8547,0.8545,0.85455,111000000.0
2009-06-11 01:31:00,0.85455,0.8547,0.8544,0.8547,114800000.0
2009-06-11 01:32:00,0.8547,0.85475,0.8546,0.85465,33800000.0
2009-06-11 01:33:00,0.85465,0.85475,0.85465,0.85475,23000000.0
2009-06-11 01:34:00,0.85475,0.85475,0.85465,0.8547,71000000.0
2009-06-11 01:35:00,0.85465,0.8547,0.8545,0.85455,117200000.0
2009-06-11 01:36:00,0.85455,0.85455,0.85455,0.85455,30200000.0
2009-06-11 01:37:00,0.85455,0.85465,0.8545,0.85465,54400000.0
2009-06-11 01:38:00,0.85465,0.8547,0.85465,0.8547,7800000.0
2009-06-11 01:39:00,0.8547,0.8548,0.8547,0.85475,65200000.0
2009-06-11 01:40:00,0.85475,0.8548,0.85475,0.85475,59000000.0
2009-06-11 01:41:00,0.8548,0.85485,0.85475,0.8548,40600000.0
2009-06-11 01:42:00,0.8548,0.8549,0.8548,0.8549,33200000.0
2009-06-11 01:43:00,0.8549,0.8549,0.85475,0.8548,83200000.0
2009-06-11 01:44:00,0.8548,0.8548,0.8548,0.8548,10000000.0
2009-06-11 01:45:00,0.8548,0.8548,0.8548,0.8548,12600000.0
2009-06-11 01:46:00,0.85475,0.85495,0.85475,0.85485,48400000.0
2009-06-11 01:47:00,0.85495,0.85495,0.85485,0.8549,86200000.0
2009-06-11 01:48:00,0.8549,0.855,0.8549,0.855,32800000.0
2009-06-11 01:49:00,0.855,0.855,0.855,0.855,52600000.0
2009-06-11 01:50:00,0.855,0.855,0.8549,0.85495,111600000.0
2009-06-11 01:51:00,0.85495,0.855,0.85495,0.855,30000000.0
2009-06-11 01:52:00,0.855,0.855,0.855,0.855,2600000.0
2009-06-11 01:53:00,0.855,0.85505,0.85495,0.85495,62800000.0
2009-06-11 01:54:00,0.85495,0.85495,0.85485,0.85485,46400000.0
2009-06-11 01:55:00,0.85485,0.85495,0.8548,0.8548,91200000.0
2009-06-11 01:56:00,0.8549,0.855,0.85485,0.85495,46200000.0
2009-06-11 01:57:00,0.85495,0.85495,0.85495,0.85495,15400000.0
2009-06-11 01:58:00,0.85495,0.855,0.8549,0.85495,13000000.0
2009-06-11 01:59:00,0.8549,0.855,0.8549,0.855,11000000.0
2009-06-11 02:00:00,0.855,0.85515,0.85495,0.8551,207200000.0
2009-06-11 02:01:00,0.8551,0.8551,0.85505,0.85505,55600000.0
2009-06-11 02:02:00,0.85505,0.8552,0.85505,0.8552,27600000.0
2009-06-11 02:03:00,0.8552,0.8554,0.85515,0.8552,136000000.0
2009-06-11 02:04:00,0.8552,0.8552,0.85495,0.85495,39200000.0
2009-06-11 02:05:00,0.85495,0.85505,0.85485,0.85505,146600000.0
2009-06-11 02:06:00,0.855,0.8551,0.85495,0.85505,51800000.0
2009-06-11 02:07:00,0.8551,0.8551,0.85485,0.85485,108400000.0
2009-06-11 02:08:00,0.8549,0.85495,0.85485,0.8549,53600000.0
2009-06-11 02:09:00,0.85495,0.85495,0.8546,0.85475,104800000.0
2009-06-11 02:10:00,0.85475,0.8548,0.8546,0.8548,88400000.0
2009-06-11 02:11:00,0.8548,0.8551,0.8548,0.855,146800000.0
2009-06-11 02:12:00,0.855,0.8552,0.855,0.855,87800000.0
2009-06-11 02:13:00,0.855,0.85505,0.855,0.855,56800000.0
2009-06-11 02:14:00,0.855,0.8551,0.855,0.8551,27800000.0
2009-06-11 02:15:00,0.8551,0.85515,0.85465,0.85465,179600000.0
2009-06-11 02:16:00,0.85465,0.85465,0.85465,0.85465,10600000.0
2009-06-11 02:17:00,0.8547,0.8548,0.8546,0.8547,98000000.0
2009-06-11 02:18:00,0.8547,0.8548,0.85465,0.8547,110400000.0
2009-06-11 02:19:00,0.8547,0.8547,0.85465,0.8547,16000000.0
2009-06-11 02:20:00,0.8545,0.85455,0.85442,0.85455,16200000.0
2009-06-11 02:21:00,0.85465,0.85475,0.85465,0.85465,29600000.0
2009-06-11 02:22:00,0.85475,0.85475,0.8546,0.85465,87200000.0
2009-06-11 02:23:00,0.8548,0.855,0.8547,0.8549,173400000.0
2009-06-11 02:24:00,0.8549,0.855,0.8548,0.85495,63600000.0
2009-06-11 02:25:00,0.85495,0.855,0.8549,0.855,66200000.0
2009-06-11 02:26:00,0.855,0.855,0.85495,0.855,18000000.0
2009-06-11 02:27:00,0.855,0.855,0.8549,0.85495,28800000.0
2009-06-11 02:28:00,0.85495,0.85505,0.8549,0.855,35000000.0
2009-06-11 02:29:00,0.855,0.855,0.855,0.855,15400000.0
2009-06-11 02:30:00,0.855,0.855,0.8549,0.855,48800000.0
2009-06-11 02:31:00,0.85495,0.85505,0.85495,0.855,20800000.0
2009-06-11 02:32:00,0.85505,0.8551,0.85495,0.8551,75000000.0
2009-06-11 02:33:00,0.85505,0.8554,0.85505,0.85525,65000000.0
2009-06-11 02:34:00,0.85525,0.85535,0.85515,0.8552,136400000.0
2009-06-11 02:35:00,0.8552,0.8552,0.85495,0.85505,221200000.0
2009-06-11 02:36:00,0.85505,0.85515,0.8549,0.85495,127400000.0
2009-06-11 02:37:00,0.85505,0.8551,0.85505,0.8551,11200000.0
2009-06-11 02:38:00,0.85515,0.85525,0.8551,0.8552,101000000.0
2009-06-11 02:39:00,0.8552,0.85525,0.8551,0.85515,87800000.0
2009-06-11 02:40:00,0.8552,0.8553,0.85515,0.8552,118600000.0
2009-06-11 02:41:00,0.8552,0.8552,0.8552,0.8552,31800000.0
2009-06-11 02:42:00,0.8552,0.8552,0.8552,0.8552,55800000.0
2009-06-11 02:43:00,0.8552,0.85525,0.8552,0.8552,28400000.0
2009-06-11 02:44:00,0.8552,0.85525,0.8552,0.8552,43000000.0
2009-06-11 02:45:00,0.8552,0.8553,0.8552,0.8553,39200000.0
2009-06-11 02:46:00,0.8553,0.8553,0.8552,0.8553,153800000.0
2009-06-11 02:47:00,0.8553,0.8555,0.85525,0.8554,204000000.0
2009-06-11 02:48:00,0.8554,0.8555,0.8553,0.8553,167200000.0
2009-06-11 02:49:00,0.8553,0.8554,0.85515,0.85525,116200000.0
2009-06-11 02:50:00,0.85525,0.8553,0.85525,0.8553,125800000.0
2009-06-11 02:51:00,0.8553,0.8554,0.8553,0.8553,99000000.0
2009-06-11 02:52:00,0.8553,0.8554,0.8553,0.8554,73400000.0
2009-06-11 02:53:00,0.8554,0.85545,0.85535,0.85535,26800000.0
2009-06-11 02:54:00,0.8554,0.8554,0.85535,0.8554,36800000.0
2009-06-11 02:55:00,0.85535,0.85545,0.85535,0.85545,109400000.0
2009-06-11 02:56:00,0.85545,0.8555,0.8554,0.8555,118200000.0
2009-06-11 02:57:00,0.85527,0.85532,0.85511,0.85529,63600000.0
2009-06-11 02:58:00,0.8555,0.85565,0.85545,0.8556,189800000.0
2009-06-11 02:59:00,0.8556,0.8557,0.85555,0.8557,61600000.0
2009-06-11 03:00:00,0.8556,0.8556,0.8555,0.85555,56100000.0
2009-06-11 03:01:00,0.85555,0.8557,0.85555,0.8556,62600000.0
2009-06-11 03:02:00,0.8556,0.8556,0.8556,0.8556,29400000.0
2009-06-11 03:03:00,0.8556,0.8556,0.85555,0.8556,70400000.0
2009-06-11 03:04:00,0.8556,0.8557,0.8555,0.8556,266200000.0
2009-06-11 03:05:00,0.8557,0.8557,0.8556,0.85565,135200000.0
2009-06-11 03:06:00,0.85565,0.8557,0.85565,0.8557,74600000.0
2009-06-11 03:07:00,0.85565,0.85585,0.85565,0.85585,45000000.0
2009-06-11 03:08:00,0.85585,0.8559,0.85575,0.85575,31200000.0
2009-06-11 03:09:00,0.85575,0.85575,0.85565,0.8557,54600000.0
2009-06-11 03:10:00,0.85565,0.8559,0.85565,0.8558,29800000.0
2009-06-11 03:11:00,0.85585,0.8559,0.85575,0.8558,25400000.0
2009-06-11 03:12:00,0.8558,0.8559,0.85575,0.85585,93200000.0
2009-06-11 03:13:00,0.8559,0.856,0.8558,0.85585,158000000.0
2009-06-11 03:14:00,0.85585,0.85635,0.85575,0.85625,236000000.0
2009-06-11 03:15:00,0.85625,0.8563,0.85615,0.8562,140800000.0
2009-06-11 03:16:00,0.8562,0.8563,0.85615,0.8562,167800000.0
2009-06-11 03:17:00,0.85625,0.8563,0.85595,0.85605,242000000.0
2009-06-11 03:18:00,0.85605,0.8561,0.85585,0.85605,194600000.0
2009-06-11 03:19:00,0.85595,0.85595,0.85585,0.8559,83800000.0
2009-06-11 03:20:00,0.85595,0.85615,0.85595,0.85615,77400000.0
2009-06-11 03:21:00,0.85615,0.8562,0.8561,0.8561,65000000.0
2009-06-11 03:22:00,0.85615,0.8562,0.85605,0.8561,107800000.0
2009-06-11 03:23:00,0.8561,0.8562,0.856,0.8561,93000000.0
2009-06-11 03:24:00,0.85605,0.8561,0.856,0.85605,19800000.0
2009-06-11 03:25:00,0.856,0.85605,0.856,0.85605,41800000.0
2009-06-11 03:26:00,0.856,0.85605,0.856,0.856,107600000.0
2009-06-11 03:27:00,0.856,0.856,0.85565,0.8557,247800000.0
2009-06-11 03:28:00,0.85585,0.85585,0.85575,0.85585,195400000.0
2009-06-11 03:29:00,0.85585,0.856,0.85585,0.8559,99200000.0
2009-06-11 03:30:00,0.8561,0.85615,0.85575,0.85585,211200000.0
2009-06-11 03:31:00,0.85585,0.85605,0.8557,0.8559,178200000.0
2009-06-11 03:32:00,0.8559,0.85615,0.8558,0.8559,211600000.0
2009-06-11 03:33:00,0.8558,0.85595,0.8556,0.8559,365800000.0
2009-06-11 03:34:00,0.8559,0.856,0.8557,0.856,243800000.0
2009-06-11 03:35:00,0.856,0.85615,0.8558,0.85605,130200000.0
2009-06-11 03:36:00,0.8561,0.8561,0.8558,0.85585,138400000.0
2009-06-11 03:37:00,0.85585,0.85585,0.85575,0.85575,75600000.0
2009-06-11 03:38:00,0.85575,0.8558,0.85565,0.85565,123400000.0
2009-06-11 03:39:00,0.85565,0.8559,0.85565,0.8559,112800000.0
2009-06-11 03:40:00,0.85575,0.8559,0.85575,0.8558,72400000.0
2009-06-11 03:41:00,0.8558,0.8558,0.85575,0.85575,16000000.0
2009-06-11 03:42:00,0.85575,0.8559,0.85575,0.8559,118200000.0
2009-06-11 03:43:00,0.8559,0.856,0.85585,0.85585,41200000.0
2009-06-11 03:44:00,0.8559,0.856,0.85585,0.8559,75600000.0
2009-06-11 03:45:00,0.8559,0.85595,0.8558,0.8559,136200000.0
2009-06-11 03:46:00,0.8559,0.8559,0.85575,0.85575,109800000.0
2009-06-11 03:47:00,0.8558,0.8558,0.8556,0.8556,140200000.0
2009-06-11 03:48:00,0.85565,0.8558,0.85555,0.8556,51600000.0
2009-06-11 03:49:00,0.8556,0.8557,0.8556,0.85565,73200000.0
2009-06-11 03:50:00,0.8557,0.8559,0.85565,0.8558,97000000.0
2009-06-11 03:51:00,0.8558,0.85585,0.8558,0.8558,29600000.0
2009-06-11 03:52:00,0.85585,0.85585,0.8556,0.85565,107000000.0
2009-06-11 03:53:00,0.8556,0.8557,0.85555,0.85565,134200000.0
2009-06-11 03:54:00,0.8557,0.8557,0.85565,0.8557,73000000.0
2009-06-11 03:55:00,0.85565,0.8557,0.8556,0.85565,59000000.0
2009-06-11 03:56:00,0.85565,0.8557,0.85565,0.8557,87200000.0
2009-06-11 03:57:00,0.8557,0.8557,0.8551,0.85535,268599999.0
2009-06-11 03:58:00,0.85535,0.85555,0.85525,0.85535,142200000.0
2009-06-11 03:59:00,0.85535,0.8555,0.85535,0.85535,19200000.0
2009-06-11 04:00:00,0.8553,0.8555,0.8553,0.8555,31600000.0
2009-06-11 04:01:00,0.85555,0.85555,0.8552,0.85535,71800000.0
2009-06-11 04:02:00,0.8553,0.8553,0.8553,0.8553,16600000.0
2009-06-11 04:03:00,0.85535,0.85535,0.8553,0.8553,18000000.0
2009-06-11 04:04:00,0.8553,0.8555,0.8552,0.85535,131600000.0
2009-06-11 04:05:00,0.8553,0.85545,0.85525,0.8554,118600000.0
2009-06-11 04:06:00,0.85535,0.8554,0.8553,0.85535,47600000.0
2009-06-11 04:07:00,0.85535,0.8554,0.85515,0.8552,137800000.0
2009-06-11 04:08:00,0.85535,0.85535,0.8553,0.85535,57600000.0
2009-06-11 04:09:00,0.8553,0.85535,0.8553,0.85535,17400000.0
2009-06-11 04:10:00,0.85535,0.85545,0.85535,0.8554,40600000.0
2009-06-11 04:11:00,0.85535,0.85535,0.8552,0.85535,44600000.0
2009-06-11 04:12:00,0.85535,0.85535,0.85515,0.8552,96200000.0
2009-06-11 04:13:00,0.8552,0.8552,0.85485,0.85515,92900000.0
2009-06-11 04:14:00,0.85515,0.85515,0.85475,0.855,100200000.0
2009-06-11 04:15:00,0.855,0.855,0.85475,0.8548,112600000.0
2009-06-11 04:16:00,0.8548,0.85495,0.85475,0.8548,112400000.0
2009-06-11 04:17:00,0.8548,0.855,0.8547,0.85495,131800000.0
2009-06-11 04:18:00,0.85495,0.85495,0.8549,0.8549,41600000.0
2009-06-11 04:19:00,0.855,0.8551,0.85485,0.8549,60800000.0
2009-06-11 04:20:00,0.8549,0.855,0.8547,0.85485,128400000.0
2009-06-11 04:21:00,0.8549,0.8549,0.85465,0.8547,101600000.0
2009-06-11 04:22:00,0.85465,0.85475,0.85465,0.8547,45200000.0
2009-06-11 04:23:00,0.8547,0.8548,0.8546,0.8548,119400000.0
2009-06-11 04:24:00,0.8548,0.85495,0.85475,0.85495,44400000.0
2009-06-11 04:25:00,0.85495,0.85495,0.85475,0.85475,63400000.0
2009-06-11 04:26:00,0.8548,0.8548,0.8548,0.8548,3000000.0
2009-06-11 04:27:00,0.8548,0.85495,0.85475,0.85485,99000000.0
2009-06-11 04:28:00,0.8548,0.85505,0.8548,0.855,125600000.0
2009-06-11 04:29:00,0.85505,0.8552,0.85485,0.8549,76400000.0
2009-06-11 04:30:00,0.8549,0.8549,0.8547,0.8548,33200000.0
2009-06-11 04:31:00,0.8548,0.855,0.85475,0.8549,157600000.0
2009-06-11 04:32:00,0.8549,0.855,0.85475,0.85485,193800000.0
2009-06-11 04:33:00,0.85485,0.855,0.8548,0.85495,70600000.0
2009-06-11 04:34:00,0.855,0.85505,0.85495,0.855,29800000.0
2009-06-11 04:35:00,0.85505,0.8551,0.85495,0.855,32400000.0
2009-06-11 04:36:00,0.855,0.855,0.8549,0.855,36400000.0
2009-06-11 04:37:00,0.85495,0.855,0.8549,0.8549,25600000.0
2009-06-11 04:38:00,0.85495,0.85495,0.8549,0.85495,9600000.0
2009-06-11 04:39:00,0.8549,0.855,0.85475,0.85475,37000000.0
2009-06-11 04:40:00,0.85475,0.85505,0.8547,0.85485,107400000.0
2009-06-11 04:41:00,0.8549,0.8551,0.8549,0.85505,57200000.0
2009-06-11 04:42:00,0.8552,0.8552,0.85505,0.85515,50400000.0
2009-06-11 04:43:00,0.85515,0.8553,0.8551,0.8551,79600000.0
2009-06-11 04:44:00,0.8551,0.85525,0.8551,0.85525,47400000.0
2009-06-11 04:45:00,0.8552,0.8552,0.85505,0.8551,24200000.0
2009-06-11 04:46:00,0.8551,0.8551,0.8551,0.8551,12800000.0
2009-06-11 04:47:00,0.8551,0.8551,0.85505,0.85505,33600000.0
2009-06-11 04:48:00,0.85505,0.85505,0.85495,0.85505,28600000.0
2009-06-11 04:49:00,0.855,0.85505,0.855,0.85505,3200000.0
2009-06-11 04:50:00,0.855,0.8552,0.855,0.8551,11400000.0
2009-06-11 04:51:00,0.85505,0.8551,0.85505,0.8551,11600000.0
2009-06-11 04:52:00,0.85495,0.855,0.85495,0.85495,20200000.0
2009-06-11 04:53:00,0.855,0.855,0.85495,0.85495,13800000.0
2009-06-11 04:54:00,0.855,0.8553,0.855,0.8551,93600000.0
2009-06-11 04:55:00,0.8551,0.85525,0.85505,0.85525,43200000.0
2009-06-11 04:56:00,0.8552,0.8552,0.8551,0.8551,18000000.0
2009-06-11 04:57:00,0.8551,0.8551,0.8551,0.8551,21800000.0
2009-06-11 04:58:00,0.8551,0.8552,0.8551,0.8551,59200000.0
2009-06-11 04:59:00,0.8551,0.85515,0.855,0.8551,24000000.0
2009-06-11 05:00:00,0.8551,0.8552,0.85505,0.8551,61600000.0
2009-06-11 05:01:00,0.8551,0.8552,0.8551,0.8551,26800000.0
2009-06-11 05:02:00,0.85505,0.85505,0.855,0.85505,24000000.0
2009-06-11 05:03:00,0.855,0.85515,0.855,0.8551,28400000.0
2009-06-11 05:04:00,0.8551,0.8551,0.855,0.855,64000000.0
2009-06-11 05:05:00,0.855,0.85505,0.85495,0.85505,20200000.0
2009-06-11 05:06:00,0.855,0.855,0.855,0.855,1800000.0
2009-06-11 05:07:00,0.8551,0.8551,0.8549,0.855,49000000.0
2009-06-11 05:08:00,0.85495,0.855,0.85485,0.8549,26600000.0
2009-06-11 05:09:00,0.8549,0.855,0.8549,0.855,86200000.0
2009-06-11 05:10:00,0.855,0.855,0.85495,0.855,18200000.0
2009-06-11 05:11:00,0.855,0.855,0.85485,0.85485,61200000.0
2009-06-11 05:12:00,0.85485,0.855,0.85485,0.8549,92200000.0
2009-06-11 05:13:00,0.85495,0.855,0.85495,0.855,98800000.0
2009-06-11 05:14:00,0.855,0.855,0.8549,0.855,99600000.0
2009-06-11 05:15:00,0.855,0.855,0.855,0.855,8400000.0
2009-06-11 05:16:00,0.85505,0.85525,0.85505,0.85515,47400000.0
2009-06-11 05:17:00,0.8552,0.8552,0.855,0.855,37400000.0
2009-06-11 05:18:00,0.855,0.8551,0.85495,0.8551,88000000.0
2009-06-11 05:19:00,0.8551,0.8551,0.85505,0.85505,13800000.0
2009-06-11 05:20:00,0.8549,0.85494,0.85486,0.8549,12400000.0
2009-06-11 05:21:00,0.8549,0.85506,0.85477,0.85506,25200000.0
2009-06-11 05:22:00,0.855,0.855,0.855,0.855,28400000.0
2009-06-11 05:23:00,0.85495,0.85495,0.85495,0.85495,6400000.0
2009-06-11 05:24:00,0.85493,0.85499,0.8549,0.8549,12400000.0
2009-06-11 05:25:00,0.85489,0.85489,0.85475,0.85477,41700000.0
2009-06-11 05:26:00,0.85495,0.85515,0.85495,0.8551,26800000.0
2009-06-11 05:27:00,0.8551,0.8551,0.85495,0.85495,67800000.0
2009-06-11 05:28:00,0.85495,0.855,0.8549,0.8549,39600000.0
2009-06-11 05:29:00,0.8549,0.8549,0.8549,0.8549,27600000.0
2009-06-11 05:30:00,0.8549,0.85495,0.8549,0.85495,38800000.0
2009-06-11 05:31:00,0.855,0.85505,0.8549,0.8549,31800000.0
2009-06-11 05:32:00,0.8549,0.85495,0.8549,0.85495,34400000.0
2009-06-11 05:33:00,0.85495,0.85495,0.85495,0.85495,2600000.0
2009-06-11 05:34:00,0.8549,0.855,0.85475,0.85475,202200000.0
2009-06-11 05:35:00,0.8548,0.8549,0.8546,0.8546,98000000.0
2009-06-11 05:36:00,0.85465,0.85475,0.85465,0.8547,54600000.0
2009-06-11 05:37:00,0.8547,0.8547,0.8547,0.8547,14800000.0
2009-06-11 05:38:00,0.8547,0.85475,0.8547,0.85475,45600000.0
2009-06-11 05:39:00,0.8547,0.8548,0.85465,0.85465,64000000.0
2009-06-11 05:40:00,0.85465,0.8548,0.85465,0.8548,56800000.0
2009-06-11 05:41:00,0.8548,0.8548,0.8545,0.8546,110400000.0
2009-06-11 05:42:00,0.8546,0.85475,0.8546,0.85465,90600000.0
2009-06-11 05:43:00,0.85465,0.85475,0.85465,0.85475,97800000.0
2009-06-11 05:44:00,0.8547,0.8548,0.85465,0.8547,130400000.0
2009-06-11 05:45:00,0.8548,0.855,0.8547,0.8549,138600000.0
2009-06-11 05:46:00,0.85485,0.85505,0.85485,0.8549,86800000.0
2009-06-11 05:47:00,0.8549,0.8549,0.85475,0.85485,134400000.0
2009-06-11 05:48:00,0.85485,0.85505,0.8548,0.85505,68800000.0
2009-06-11 05:49:00,0.85505,0.85505,0.85485,0.8549,64600000.0
2009-06-11 05:50:00,0.8549,0.8549,0.8549,0.8549,22400000.0
2009-06-11 05:51:00,0.8549,0.8549,0.85485,0.8549,37200000.0
2009-06-11 05:52:00,0.8549,0.85495,0.8549,0.8549,28800000.0
2009-06-11 05:53:00,0.8549,0.8551,0.85485,0.855,171400000.0
2009-06-11 05:54:00,0.85505,0.85515,0.855,0.855,90600000.0
2009-06-11 05:55:00,0.855,0.85505,0.855,0.855,39600000.0
2009-06-11 05:56:00,0.85505,0.85505,0.85495,0.855,61600000.0
2009-06-11 05:57:00,0.85505,0.8551,0.85505,0.85505,13600000.0
2009-06-11 05:58:00,0.85505,0.85505,0.85495,0.855,23600000.0
2009-06-11 05:59:00,0.85495,0.85495,0.85485,0.85495,86600000.0
2009-06-11 06:00:00,0.85495,0.85505,0.85485,0.85505,96200000.0
2009-06-11 06:01:00,0.85505,0.8551,0.855,0.855,118200000.0
2009-06-11 06:02:00,0.85505,0.8551,0.85505,0.85505,37600000.0
2009-06-11 06:03:00,0.85505,0.85505,0.8549,0.8549,66000000.0
2009-06-11 06:04:00,0.8549,0.855,0.85485,0.85495,55600000.0
2009-06-11 06:05:00,0.85495,0.85495,0.8549,0.8549,6800000.0
2009-06-11 06:06:00,0.85495,0.85505,0.8549,0.8549,99000000.0
2009-06-11 06:07:00,0.85495,0.855,0.8549,0.85495,17400000.0
2009-06-11 06:08:00,0.85495,0.855,0.85495,0.85495,49800000.0
2009-06-11 06:09:00,0.85495,0.85495,0.85495,0.85495,24000000.0
2009-06-11 06:10:00,0.85495,0.85495,0.85495,0.85495,3200000.0
2009-06-11 06:11:00,0.85495,0.85505,0.85495,0.85495,37400000.0
2009-06-11 06:12:00,0.85495,0.85495,0.85495,0.85495,1600000.0
2009-06-11 06:13:00,0.85495,0.85505,0.85495,0.855,73800000.0
2009-06-11 06:14:00,0.855,0.8551,0.855,0.8551,48200000.0
2009-06-11 06:15:00,0.8551,0.85515,0.855,0.8551,73200000.0
2009-06-11 06:16:00,0.8552,0.8552,0.8551,0.8551,5000000.0
2009-06-11 06:17:00,0.8551,0.8551,0.85505,0.8551,44000000.0
2009-06-11 06:18:00,0.8551,0.85515,0.85505,0.8551,44000000.0
2009-06-11 06:19:00,0.8551,0.8551,0.85505,0.8551,18600000.0
2009-06-11 06:20:00,0.85515,0.85515,0.85505,0.8551,101000000.0
2009-06-11 06:21:00,0.8551,0.85525,0.8551,0.85515,28800000.0
2009-06-11 06:22:00,0.8552,0.85525,0.8552,0.8552,30200000.0
2009-06-11 06:23:00,0.85525,0.85525,0.85515,0.8552,73600000.0
2009-06-11 06:24:00,0.8552,0.85525,0.8552,0.8552,48600000.0
2009-06-11 06:25:00,0.8552,0.85525,0.8551,0.85515,22400000.0
2009-06-11 06:26:00,0.85515,0.85535,0.85515,0.8553,73800000.0
2009-06-11 06:27:00,0.8553,0.85565,0.85525,0.85555,201400000.0
2009-06-11 06:28:00,0.85555,0.85555,0.8553,0.8555,91800000.0
2009-06-11 06:29:00,0.8555,0.8555,0.85545,0.8555,61400000.0
2009-06-11 06:30:00,0.8555,0.85555,0.8553,0.8555,163000000.0
2009-06-11 06:31:00,0.8555,0.8555,0.8554,0.85545,156400000.0
2009-06-11 06:32:00,0.8554,0.85555,0.8554,0.85545,205400000.0
2009-06-11 06:33:00,0.8555,0.8556,0.8554,0.8556,145600000.0
2009-06-11 06:34:00,0.8556,0.8561,0.8555,0.85575,189900000.0
2009-06-11 06:35:00,0.8557,0.85575,0.85555,0.8556,147800000.0
2009-06-11 06:36:00,0.85565,0.85595,0.8556,0.8558,143800000.0
2009-06-11 06:37:00,0.85575,0.8559,0.85575,0.85575,58200000.0
2009-06-11 06:38:00,0.85575,0.8558,0.8557,0.85575,60600000.0
2009-06-11 06:39:00,0.8557,0.85575,0.8556,0.85565,71800000.0
2009-06-11 06:40:00,0.8556,0.85575,0.8556,0.8557,85600000.0
2009-06-11 06:41:00,0.85575,0.85585,0.85565,0.8558,123800000.0
2009-06-11 06:42:00,0.85575,0.8558,0.85565,0.85565,47000000.0
2009-06-11 06:43:00,0.85565,0.85575,0.8556,0.85565,73200000.0
2009-06-11 06:44:00,0.85565,0.85565,0.8552,0.8554,214800000.0
2009-06-11 06:45:00,0.85545,0.8556,0.85545,0.8556,89600000.0
2009-06-11 06:46:00,0.8556,0.85565,0.85545,0.8555,235200000.0
2009-06-11 06:47:00,0.85555,0.85555,0.85535,0.8554,198200000.0
2009-06-11 06:48:00,0.8554,0.85555,0.8554,0.8554,105600000.0
2009-06-11 06:49:00,0.8554,0.85545,0.8554,0.8554,78400000.0
2009-06-11 06:50:00,0.8554,0.8555,0.8554,0.8555,72600000.0
2009-06-11 06:51:00,0.85545,0.8555,0.85535,0.8554,143800000.0
2009-06-11 06:52:00,0.85535,0.8555,0.85535,0.8555,33400000.0
2009-06-11 06:53:00,0.8555,0.85565,0.8555,0.85555,85400000.0
2009-06-11 06:54:00,0.8556,0.8556,0.85545,0.8555,49600000.0
2009-06-11 06:55:00,0.8555,0.8555,0.8553,0.8553,53400000.0
2009-06-11 06:56:00,0.8554,0.8555,0.8554,0.8554,71800000.0
2009-06-11 06:57:00,0.8554,0.8555,0.8554,0.8554,63400000.0
2009-06-11 06:58:00,0.8554,0.8554,0.85535,0.85535,15400000.0
2009-06-11 06:59:00,0.85535,0.85535,0.8553,0.8553,145400000.0
2009-06-11 07:00:00,0.8553,0.8553,0.8553,0.8553,177800000.0
2009-06-11 07:01:00,0.85535,0.8554,0.85535,0.8554,34000000.0
2009-06-11 07:02:00,0.8554,0.8555,0.85535,0.8555,101400000.0
2009-06-11 07:03:00,0.8555,0.8556,0.85545,0.8555,30400000.0
2009-06-11 07:04:00,0.8555,0.8555,0.8554,0.8554,19800000.0
2009-06-11 07:05:00,0.8554,0.85545,0.85535,0.85535,36600000.0
2009-06-11 07:06:00,0.85535,0.8555,0.8553,0.8555,87400000.0
2009-06-11 07:07:00,0.85545,0.85555,0.85545,0.8555,107000000.0
2009-06-11 07:08:00,0.85545,0.8555,0.85535,0.85535,49200000.0
2009-06-11 07:09:00,0.85535,0.8555,0.85535,0.8554,52200000.0
2009-06-11 07:10:00,0.8554,0.85545,0.85535,0.8554,43600000.0
2009-06-11 07:11:00,0.85535,0.8554,0.85525,0.8554,57400000.0
2009-06-11 07:12:00,0.8554,0.8554,0.85525,0.85535,40600000.0
2009-06-11 07:13:00,0.85535,0.85545,0.8553,0.8553,48000000.0
2009-06-11 07:14:00,0.8553,0.8554,0.8553,0.85535,27800000.0
2009-06-11 07:15:00,0.85535,0.85535,0.8553,0.8553,4600000.0
2009-06-11 07:16:00,0.85535,0.8554,0.85535,0.8554,6000000.0
2009-06-11 07:17:00,0.8554,0.8554,0.8554,0.8554,3000000.0
2009-06-11 07:18:00,0.8553,0.85535,0.85525,0.8553,13800000.0
2009-06-11 07:19:00,0.8553,0.85535,0.8553,0.8553,23000000.0
2009-06-11 07:20:00,0.85535,0.85535,0.8551,0.8552,166000000.0
2009-06-11 07:21:00,0.85525,0.8553,0.85525,0.8553,8800000.0
2009-06-11 07:22:00,0.8553,0.8554,0.8553,0.8554,10600000.0
2009-06-11 07:23:00,0.8553,0.8553,0.85525,0.85525,6600000.0
2009-06-11 07:24:00,0.85525,0.8554,0.8552,0.8554,29000000.0
2009-06-11 07:25:00,0.8554,0.85545,0.85535,0.8554,19200000.0
2009-06-11 07:26:00,0.8554,0.85555,0.85535,0.8555,85101158.0
2009-06-11 07:27:00,0.85545,0.85545,0.85525,0.8553,97000000.0
2009-06-11 07:28:00,0.85535,0.85545,0.85535,0.85545,29800000.0
2009-06-11 07:29:00,0.85545,0.8555,0.85545,0.85545,6600000.0
2009-06-11 07:30:00,0.8554,0.8555,0.8554,0.8554,130799999.0
2009-06-11 07:31:00,0.8554,0.85545,0.8554,0.8554,174399999.0
2009-06-11 07:32:00,0.85535,0.85555,0.85535,0.8555,349600001.0
2009-06-11 07:33:00,0.8555,0.8555,0.8554,0.8554,102600000.0
2009-06-11 07:34:00,0.8554,0.8556,0.85535,0.8556,394200000.0
2009-06-11 07:35:00,0.8556,0.856,0.8555,0.8558,238600000.0
2009-06-11 07:36:00,0.8558,0.8558,0.8557,0.8557,20800000.0
2009-06-11 07:37:00,0.8557,0.8558,0.8557,0.8557,24200000.0
2009-06-11 07:38:00,0.8557,0.8557,0.8554,0.8554,187600000.0
2009-06-11 07:39:00,0.8554,0.85545,0.85525,0.8553,194000000.0
2009-06-11 07:40:00,0.8553,0.8555,0.85525,0.85535,80600000.0
2009-06-11 07:41:00,0.85535,0.8554,0.8553,0.8553,76200000.0
2009-06-11 07:42:00,0.8553,0.85535,0.8552,0.8552,54200000.0
2009-06-11 07:43:00,0.8552,0.85525,0.8552,0.85525,127000000.0
2009-06-11 07:44:00,0.85515,0.8553,0.8551,0.8553,221800000.0
2009-06-11 07:45:00,0.85525,0.85545,0.8552,0.8554,51200000.0
2009-06-11 07:46:00,0.8554,0.8557,0.8554,0.8556,85600000.0
2009-06-11 07:47:00,0.85565,0.85565,0.85545,0.85555,60800000.0
2009-06-11 07:48:00,0.85555,0.85605,0.85555,0.85595,137600000.0
2009-06-11 07:49:00,0.85595,0.85625,0.85595,0.85595,209000000.0
2009-06-11 07:50:00,0.85605,0.85605,0.8558,0.85585,256800000.0
2009-06-11 07:51:00,0.8559,0.85595,0.8558,0.8559,71800000.0
2009-06-11 07:52:00,0.85585,0.85585,0.85575,0.85575,159200000.0
2009-06-11 07:53:00,0.85575,0.8558,0.8557,0.8557,130400000.0
2009-06-11 07:54:00,0.85575,0.8559,0.8557,0.8558,210400000.0
2009-06-11 07:55:00,0.8558,0.85605,0.85575,0.85605,149800000.0
2009-06-11 07:56:00,0.85595,0.85615,0.85585,0.85585,282800000.0
2009-06-11 07:57:00,0.85585,0.85595,0.8558,0.8558,149000000.0
2009-06-11 07:58:00,0.8558,0.85585,0.8557,0.8557,293000000.0
2009-06-11 07:59:00,0.8557,0.8559,0.8557,0.8558,84300000.0
2009-06-11 08:00:00,0.85585,0.85615,0.85575,0.85615,315600000.0
2009-06-11 08:01:00,0.8562,0.85635,0.85605,0.85615,162900000.0
2009-06-11 08:02:00,0.85615,0.85615,0.856,0.85605,153400000.0
2009-06-11 08:03:00,0.85605,0.85615,0.85605,0.8561,225200000.0
2009-06-11 08:04:00,0.8561,0.85625,0.85605,0.8562,204400000.0
2009-06-11 08:05:00,0.8562,0.8562,0.8559,0.8559,120400000.0
2009-06-11 08:06:00,0.8559,0.856,0.85565,0.85565,110200000.0
2009-06-11 08:07:00,0.85565,0.85615,0.8556,0.8561,147600000.0
2009-06-11 08:08:00,0.8561,0.85615,0.8558,0.85595,210000000.0
2009-06-11 08:09:00,0.8559,0.8559,0.85575,0.85575,54800000.0
2009-06-11 08:10:00,0.8558,0.856,0.85575,0.8558,72200000.0
2009-06-11 08:11:00,0.8558,0.8559,0.8555,0.8555,200800000.0
2009-06-11 08:12:00,0.8555,0.8555,0.8551,0.8551,224600000.0
2009-06-11 08:13:00,0.8551,0.85545,0.8551,0.8554,160400000.0
2009-06-11 08:14:00,0.85535,0.85555,0.85535,0.85555,107800000.0
2009-06-11 08:15:00,0.8556,0.856,0.85555,0.85585,189400000.0
2009-06-11 08:16:00,0.8558,0.85585,0.85575,0.85575,34800000.0
2009-06-11 08:17:00,0.85575,0.8558,0.85575,0.85575,51400000.0
2009-06-11 08:18:00,0.85575,0.8559,0.85565,0.8558,54800000.0
2009-06-11 08:19:00,0.8558,0.8558,0.85565,0.85565,40000000.0
2009-06-11 08:20:00,0.85565,0.85575,0.85565,0.8557,35000000.0
2009-06-11 08:21:00,0.85565,0.85565,0.85535,0.85535,120400000.0
2009-06-11 08:22:00,0.85535,0.8554,0.85525,0.8553,164400000.0
2009-06-11 08:23:00,0.8553,0.8555,0.8553,0.8554,203400000.0
2009-06-11 08:24:00,0.8554,0.85545,0.85535,0.8554,73400000.0
2009-06-11 08:25:00,0.8554,0.8555,0.85535,0.85535,98200000.0
2009-06-11 08:26:00,0.8553,0.85545,0.85525,0.85535,336800000.0
2009-06-11 08:27:00,0.85535,0.85545,0.85525,0.8554,165800000.0
2009-06-11 08:28:00,0.8554,0.8556,0.8554,0.85545,77700000.0
2009-06-11 08:29:00,0.8554,0.85545,0.8553,0.8554,76800000.0
2009-06-11 08:30:00,0.8554,0.8554,0.85525,0.85535,233200000.0
2009-06-11 08:31:00,0.8553,0.8554,0.85525,0.8554,71600000.0
2009-06-11 08:32:00,0.85535,0.8554,0.85515,0.85515,145800000.0
2009-06-11 08:33:00,0.85515,0.8555,0.855,0.8554,333602316.0
2009-06-11 08:34:00,0.8554,0.8557,0.8554,0.8557,254000000.0
2009-06-11 08:35:00,0.8557,0.856,0.8556,0.85595,449800000.0
2009-06-11 08:36:00,0.85595,0.85645,0.8558,0.8562,455302316.0
2009-06-11 08:37:00,0.8562,0.8563,0.85595,0.85595,368800000.0
2009-06-11 08:38:00,0.85595,0.85605,0.8556,0.8558,569600000.0
2009-06-11 08:39:00,0.8558,0.85605,0.8558,0.8558,471600001.0
2009-06-11 08:40:00,0.8558,0.85595,0.85555,0.8556,419400000.0
2009-06-11 08:41:00,0.8556,0.8558,0.8554,0.8558,570600001.0
2009-06-11 08:42:00,0.85575,0.856,0.85545,0.85555,578400000.0
2009-06-11 08:43:00,0.85555,0.8556,0.85545,0.85545,520200000.0
2009-06-11 08:44:00,0.85545,0.8557,0.85545,0.85555,390200001.0
2009-06-11 08:45:00,0.85555,0.85575,0.85555,0.8557,429599999.0
2009-06-11 08:46:00,0.8557,0.8557,0.8554,0.85545,322800000.0
2009-06-11 08:47:00,0.8555,0.85575,0.8554,0.85575,240600000.0
2009-06-11 08:48:00,0.85575,0.85575,0.8553,0.8554,392200000.0
2009-06-11 08:49:00,0.8554,0.8556,0.85535,0.8556,239400000.0
2009-06-11 08:50:00,0.85555,0.85565,0.8552,0.85525,269400000.0
2009-06-11 08:51:00,0.85525,0.85545,0.8551,0.85535,312600000.0
2009-06-11 08:52:00,0.8553,0.85535,0.85525,0.85535,236200000.0
2009-06-11 08:53:00,0.85535,0.85535,0.8551,0.85525,264300001.0
2009-06-11 08:54:00,0.85525,0.85535,0.8551,0.85535,117000000.0
2009-06-11 08:55:00,0.8554,0.8556,0.85535,0.8556,79000000.0
2009-06-11 08:56:00,0.8556,0.85575,0.8555,0.85555,329400000.0
2009-06-11 08:57:00,0.85555,0.856,0.8554,0.85545,338800000.0
2009-06-11 08:58:00,0.85545,0.8557,0.8553,0.8556,374000001.0
2009-06-11 08:59:00,0.8556,0.85575,0.8554,0.8554,543000001.0
2009-06-11 09:00:00,0.8554,0.8559,0.85535,0.85585,835899999.0
2009-06-11 09:01:00,0.85585,0.8559,0.8556,0.85575,314999999.0
2009-06-11 09:02:00,0.85575,0.85575,0.85545,0.85545,172200000.0
2009-06-11 09:03:00,0.8554,0.85555,0.85525,0.8553,553800000.0
2009-06-11 09:04:00,0.8553,0.8554,0.8553,0.8554,364400000.0
2009-06-11 09:05:00,0.8554,0.8556,0.85535,0.85545,404800000.0
2009-06-11 09:06:00,0.8555,0.8555,0.8553,0.85535,645502314.0
2009-06-11 09:07:00,0.85535,0.8555,0.8552,0.8553,849900002.0
2009-06-11 09:08:00,0.8553,0.8553,0.855,0.85505,529000000.0
2009-06-11 09:09:00,0.85505,0.8552,0.85485,0.8549,467200000.0
2009-06-11 09:10:00,0.85485,0.8551,0.85475,0.8548,356400000.0
2009-06-11 09:11:00,0.8548,0.85495,0.8545,0.8545,428599997.0
2009-06-11 09:12:00,0.8545,0.85465,0.85445,0.8546,218200003.0
2009-06-11 09:13:00,0.8546,0.8546,0.85445,0.85445,310400000.0
2009-06-11 09:14:00,0.85445,0.8545,0.85435,0.85445,587200000.0
2009-06-11 09:15:00,0.85445,0.85465,0.85435,0.8546,587999999.0
2009-06-11 09:16:00,0.8546,0.8547,0.8546,0.8547,536000003.0
2009-06-11 09:17:00,0.8547,0.85475,0.8546,0.85475,475200000.0
2009-06-11 09:18:00,0.85475,0.85485,0.85465,0.8547,168600000.0
2009-06-11 09:19:00,0.8547,0.85505,0.85465,0.8547,329000000.0
2009-06-11 09:20:00,0.85465,0.8547,0.8544,0.85455,552200003.0
2009-06-11 09:21:00,0.85445,0.8547,0.85435,0.8547,200200000.0
2009-06-11 09:22:00,0.8547,0.85495,0.8547,0.8548,545200000.0
2009-06-11 09:23:00,0.8549,0.8549,0.85435,0.85435,508600000.0
2009-06-11 09:24:00,0.85435,0.8546,0.85435,0.8546,387200000.0
2009-06-11 09:25:00,0.8546,0.8546,0.8542,0.8543,681399999.0
2009-06-11 09:26:00,0.8543,0.85445,0.8542,0.85435,592800001.0
2009-06-11 09:27:00,0.8543,0.85455,0.8543,0.85445,180400001.0
2009-06-11 09:28:00,0.8544,0.85445,0.85425,0.85445,77900000.0
2009-06-11 09:29:00,0.8544,0.8546,0.85435,0.8546,206000000.0
2009-06-11 09:30:00,0.8546,0.8547,0.85455,0.85465,234200000.0
2009-06-11 09:31:00,0.8546,0.85465,0.8542,0.85425,734800001.0
2009-06-11 09:32:00,0.85425,0.8543,0.85415,0.8543,653200001.0
2009-06-11 09:33:00,0.8543,0.85435,0.85415,0.85435,525000005.0
2009-06-11 09:34:00,0.85435,0.85435,0.8539,0.85395,697000002.0
2009-06-11 09:35:00,0.8539,0.85405,0.8539,0.854,418600006.0
2009-06-11 09:36:00,0.8539,0.854,0.85335,0.8534,467600000.0
2009-06-11 09:37:00,0.8534,0.8538,0.8534,0.85355,836400001.0
2009-06-11 09:38:00,0.85355,0.8536,0.85325,0.8533,215000000.0
2009-06-11 09:39:00,0.8533,0.8536,0.85325,0.8536,476799999.0
2009-06-11 09:40:00,0.8536,0.85365,0.85325,0.8535,765599998.0
2009-06-11 09:41:00,0.8535,0.85355,0.85325,0.8535,531999999.0
2009-06-11 09:42:00,0.8535,0.85395,0.85345,0.8539,290000000.0
2009-06-11 09:43:00,0.8539,0.854,0.8537,0.8537,518000000.0
2009-06-11 09:44:00,0.8537,0.8537,0.8533,0.8533,344400000.0
2009-06-11 09:45:00,0.8533,0.85355,0.8533,0.8535,249800000.0
2009-06-11 09:46:00,0.8535,0.85355,0.8532,0.8532,619400000.0
2009-06-11 09:47:00,0.8532,0.8532,0.85305,0.8531,167800000.0
2009-06-11 09:48:00,0.8531,0.8534,0.8531,0.8532,277500001.0
2009-06-11 09:49:00,0.8532,0.8532,0.853,0.85305,610200001.0
2009-06-11 09:50:00,0.853,0.8531,0.85295,0.8531,306400000.0
2009-06-11 09:51:00,0.8531,0.85335,0.8531,0.85325,661800000.0
2009-06-11 09:52:00,0.8533,0.85355,0.85325,0.85355,371200000.0
2009-06-11 09:53:00,0.85355,0.8536,0.8533,0.8534,643899998.0
2009-06-11 09:54:00,0.8534,0.8536,0.85335,0.85345,449400002.0
2009-06-11 09:55:00,0.85345,0.8536,0.8534,0.85345,254200000.0
2009-06-11 09:56:00,0.85345,0.85395,0.85345,0.8538,295000000.0
2009-06-11 09:57:00,0.8537,0.85385,0.8536,0.8537,391600000.0
2009-06-11 09:58:00,0.8537,0.8539,0.85365,0.85385,854200004.0
2009-06-11 09:59:00,0.85385,0.85405,0.8537,0.854,478200000.0
2009-06-11 10:00:00,0.854,0.85405,0.8539,0.85395,527499994.0
2009-06-11 10:01:00,0.8539,0.85415,0.8539,0.854,867000000.0
2009-06-11 10:02:00,0.854,0.8541,0.854,0.85405,745999996.0
2009-06-11 10:03:00,0.854,0.8542,0.854,0.85405,228200000.0
2009-06-11 10:04:00,0.85405,0.85405,0.85385,0.85385,215000000.0
2009-06-11 10:05:00,0.85385,0.85385,0.85345,0.8536,393789158.0
2009-06-11 10:06:00,0.8536,0.85385,0.8536,0.85385,380400000.0
2009-06-11 10:07:00,0.85385,0.8539,0.8536,0.85365,347400000.0
2009-06-11 10:08:00,0.85365,0.8539,0.8536,0.8539,327400000.0
2009-06-11 10:09:00,0.8539,0.8539,0.8537,0.8539,157600000.0
2009-06-11 10:10:00,0.8539,0.8539,0.8538,0.85385,182399999.0
2009-06-11 10:11:00,0.85385,0.85385,0.8535,0.8536,310800000.0
2009-06-11 10:12:00,0.8536,0.8536,0.8534,0.8534,444800000.0
2009-06-11 10:13:00,0.8534,0.8534,0.8533,0.8533,202900000.0
2009-06-11 10:14:00,0.8533,0.85345,0.85325,0.85335,275800000.0
2009-06-11 10:15:00,0.85335,0.8535,0.85335,0.8535,214800000.0
2009-06-11 10:16:00,0.8535,0.8536,0.85345,0.85355,258400000.0
2009-06-11 10:17:00,0.85355,0.85365,0.8535,0.8536,117400000.0
2009-06-11 10:18:00,0.8536,0.8538,0.85355,0.8538,237800000.0
2009-06-11 10:19:00,0.85375,0.85375,0.8536,0.85365,296799998.0
2009-06-11 10:20:00,0.85365,0.85375,0.8536,0.85375,222600000.0
2009-06-11 10:21:00,0.85375,0.8541,0.85375,0.85405,307400000.0
2009-06-11 10:22:00,0.85405,0.85415,0.8539,0.854,332800000.0
2009-06-11 10:23:00,0.854,0.8543,0.854,0.85425,388200000.0
2009-06-11 10:24:00,0.85425,0.8544,0.8542,0.85435,363700000.0
2009-06-11 10:25:00,0.85435,0.8544,0.85405,0.85405,420400000.0
2009-06-11 10:26:00,0.85405,0.85405,0.85355,0.8536,682400000.0
2009-06-11 10:27:00,0.8536,0.8536,0.8532,0.85325,760199999.0
2009-06-11 10:28:00,0.85325,0.8534,0.85325,0.8534,508800000.0
2009-06-11 10:29:00,0.8533,0.85345,0.85315,0.85315,416800000.0
2009-06-11 10:30:00,0.85315,0.8532,0.85285,0.8529,539000000.0
2009-06-11 10:31:00,0.8529,0.85315,0.85285,0.8531,365600000.0
2009-06-11 10:32:00,0.8531,0.85325,0.8531,0.8532,382200000.0
2009-06-11 10:33:00,0.8532,0.8532,0.85285,0.85285,483200000.0
2009-06-11 10:34:00,0.85285,0.85285,0.8518,0.8519,792199998.0
2009-06-11 10:35:00,0.85195,0.8523,0.85195,0.85225,386500000.0
2009-06-11 10:36:00,0.8523,0.8526,0.85225,0.85245,453800000.0
2009-06-11 10:37:00,0.85245,0.85255,0.8524,0.85245,511200000.0
2009-06-11 10:38:00,0.8524,0.85245,0.85225,0.85225,486800000.0
2009-06-11 10:39:00,0.85225,0.8525,0.8522,0.8525,367600000.0
2009-06-11 10:40:00,0.8525,0.8526,0.8525,0.8525,102000000.0
2009-06-11 10:41:00,0.85255,0.8526,0.8523,0.8526,503400003.0
2009-06-11 10:42:00,0.8526,0.85265,0.85245,0.8526,970400005.0
2009-06-11 10:43:00,0.85255,0.8526,0.8523,0.85245,502999996.0
2009-06-11 10:44:00,0.85245,0.8525,0.85235,0.8525,344300001.0
2009-06-11 10:45:00,0.8525,0.8525,0.8518,0.85185,788199999.0
2009-06-11 10:46:00,0.85195,0.8521,0.85185,0.8521,312399999.0
2009-06-11 10:47:00,0.8521,0.8522,0.85195,0.85195,561599999.0
2009-06-11 10:48:00,0.85195,0.852,0.85165,0.8517,730400000.0
2009-06-11 10:49:00,0.8517,0.85185,0.8517,0.8518,281000000.0
2009-06-11 10:50:00,0.85175,0.85185,0.85165,0.85175,655000002.0
2009-06-11 10:51:00,0.85175,0.8519,0.85175,0.85185,359200000.0
2009-06-11 10:52:00,0.8518,0.85195,0.85175,0.8519,470600000.0
2009-06-11 10:53:00,0.8518,0.85195,0.85165,0.85165,495999997.0
2009-06-11 10:54:00,0.85165,0.8518,0.85165,0.8517,491199999.0
2009-06-11 10:55:00,0.8517,0.85175,0.85145,0.85165,897599999.0
2009-06-11 10:56:00,0.85165,0.8518,0.85165,0.85175,651199999.0
2009-06-11 10:57:00,0.8517,0.85195,0.8517,0.85175,548199999.0
2009-06-11 10:58:00,0.8518,0.8518,0.8516,0.8516,620800000.0
2009-06-11 10:59:00,0.8516,0.8516,0.85125,0.8515,477800000.0
2009-06-11 11:00:00,0.8515,0.8517,0.8514,0.85155,262000000.0
2009-06-11 11:01:00,0.8516,0.8518,0.85135,0.8514,558400000.0
2009-06-11 11:02:00,0.8514,0.85155,0.85135,0.85135,478000000.0
2009-06-11 11:03:00,0.85145,0.8517,0.8514,0.8517,256100000.0
2009-06-11 11:04:00,0.8517,0.8517,0.85155,0.8516,290799998.0
2009-06-11 11:05:00,0.8516,0.8519,0.8515,0.8519,415199999.0
2009-06-11 11:06:00,0.8518,0.8519,0.85175,0.85175,609600001.0
2009-06-11 11:07:00,0.85175,0.852,0.8517,0.85185,344200000.0
2009-06-11 11:08:00,0.85185,0.8521,0.8518,0.8519,200400000.0
2009-06-11 11:09:00,0.85185,0.85185,0.85175,0.8518,364600000.0
2009-06-11 11:10:00,0.8518,0.85225,0.8517,0.85225,345400000.0
2009-06-11 11:11:00,0.85225,0.85235,0.85205,0.8523,347000000.0
2009-06-11 11:12:00,0.8523,0.8523,0.85215,0.8522,356399998.0
2009-06-11 11:13:00,0.85215,0.8523,0.85215,0.8522,569799999.0
2009-06-11 11:14:00,0.8522,0.8523,0.8522,0.8523,513800000.0
2009-06-11 11:15:00,0.8524,0.8525,0.8522,0.8522,531400000.0
2009-06-11 11:16:00,0.8522,0.8523,0.85215,0.8522,413599997.0
2009-06-11 11:17:00,0.8522,0.8525,0.8522,0.8523,337200000.0
2009-06-11 11:18:00,0.8523,0.8523,0.8521,0.8521,614800006.0
2009-06-11 11:19:00,0.8521,0.85225,0.85205,0.85215,322200001.0
2009-06-11 11:20:00,0.8522,0.8522,0.8521,0.8521,223600000.0
2009-06-11 11:21:00,0.8521,0.85215,0.8521,0.8521,528000000.0
2009-06-11 11:22:00,0.8521,0.8522,0.85205,0.85215,470800000.0
2009-06-11 11:23:00,0.85215,0.8522,0.85205,0.8521,378199999.0
2009-06-11 11:24:00,0.8521,0.85225,0.85205,0.85215,338200000.0
2009-06-11 11:25:00,0.85215,0.85235,0.8521,0.8523,223200000.0
2009-06-11 11:26:00,0.8523,0.85245,0.85215,0.8523,348600000.0
2009-06-11 11:27:00,0.8523,0.85255,0.85225,0.85245,235800000.0
2009-06-11 11:28:00,0.8525,0.8525,0.85235,0.85245,409599999.0
2009-06-11 11:29:00,0.85245,0.8525,0.85235,0.8525,345000000.0
2009-06-11 11:30:00,0.8525,0.8526,0.8524,0.8525,277400000.0
2009-06-11 11:31:00,0.8525,0.85255,0.85245,0.8525,624399999.0
2009-06-11 11:32:00,0.8526,0.8526,0.8521,0.8522,379800002.0
2009-06-11 11:33:00,0.8522,0.8523,0.8522,0.85225,277400000.0
2009-06-11 11:34:00,0.8522,0.8524,0.85215,0.85225,412800000.0
2009-06-11 11:35:00,0.85225,0.85235,0.85215,0.8523,339200000.0
2009-06-11 11:36:00,0.8523,0.8524,0.8523,0.85235,350200000.0
2009-06-11 11:37:00,0.85235,0.85245,0.8523,0.8524,307600000.0
2009-06-11 11:38:00,0.8524,0.8524,0.85225,0.85235,460200000.0
2009-06-11 11:39:00,0.85235,0.85235,0.852,0.85205,388100001.0
2009-06-11 11:40:00,0.8521,0.8522,0.852,0.852,703200000.0
2009-06-11 11:41:00,0.85205,0.8521,0.85195,0.85195,758400002.0
2009-06-11 11:42:00,0.85195,0.852,0.85195,0.85195,292799995.0
2009-06-11 11:43:00,0.85195,0.85205,0.85195,0.85205,144000001.0
2009-06-11 11:44:00,0.85205,0.85215,0.85195,0.85195,322000001.0
2009-06-11 11:45:00,0.852,0.8521,0.8518,0.85195,795800000.0
2009-06-11 11:46:00,0.85195,0.85225,0.85185,0.85195,691800002.0
2009-06-11 11:47:00,0.85195,0.8523,0.85195,0.85215,786199996.0
2009-06-11 11:48:00,0.8522,0.85235,0.8521,0.8521,505400000.0
2009-06-11 11:49:00,0.8521,0.8522,0.852,0.852,737999999.0
2009-06-11 11:50:00,0.85205,0.85235,0.85205,0.8523,449600001.0
2009-06-11 11:51:00,0.8523,0.8524,0.8519,0.852,982800000.0
2009-06-11 11:52:00,0.85195,0.85195,0.8516,0.85165,620399999.0
2009-06-11 11:53:00,0.85165,0.85175,0.8513,0.85135,394900000.0
2009-06-11 11:54:00,0.85135,0.85155,0.8513,0.85145,207200000.0
2009-06-11 11:55:00,0.85145,0.85155,0.8514,0.85145,361000001.0
2009-06-11 11:56:00,0.8514,0.85155,0.85135,0.85155,528000001.0
2009-06-11 11:57:00,0.85155,0.85165,0.85145,0.8516,901199999.0
2009-06-11 11:58:00,0.8516,0.85195,0.8516,0.8516,430400000.0
2009-06-11 11:59:00,0.8516,0.8516,0.851,0.8511,579299998.0
2009-06-11 12:00:00,0.85105,0.85135,0.85105,0.8513,519299998.0
2009-06-11 12:01:00,0.85135,0.85175,0.85135,0.8514,624600000.0
2009-06-11 12:02:00,0.8514,0.8516,0.8513,0.8513,488600000.0
2009-06-11 12:03:00,0.8513,0.85145,0.85115,0.8514,708600000.0
2009-06-11 12:04:00,0.8514,0.85145,0.85115,0.8512,753800000.0
2009-06-11 12:05:00,0.8512,0.8512,0.85105,0.8511,366200001.0
2009-06-11 12:06:00,0.85105,0.85105,0.85095,0.851,1210000008.0
2009-06-11 12:07:00,0.851,0.85115,0.851,0.85115,450000000.0
2009-06-11 12:08:00,0.8511,0.85115,0.85105,0.85115,602600000.0
2009-06-11 12:09:00,0.85115,0.8512,0.8511,0.85115,393200000.0
2009-06-11 12:10:00,0.85115,0.8513,0.8511,0.85125,505800001.0
2009-06-11 12:11:00,0.85125,0.85175,0.85125,0.8516,642400000.0
2009-06-11 12:12:00,0.8516,0.85165,0.8514,0.85155,682800000.0
2009-06-11 12:13:00,0.8516,0.8516,0.85145,0.85145,481599999.0
2009-06-11 12:14:00,0.85145,0.85155,0.8514,0.85145,324300001.0
2009-06-11 12:15:00,0.85145,0.8515,0.85145,0.85145,93000000.0
2009-06-11 12:16:00,0.85145,0.8515,0.85125,0.8513,185400000.0
2009-06-11 12:17:00,0.85125,0.8514,0.8512,0.8514,168200000.0
2009-06-11 12:18:00,0.8514,0.8514,0.8513,0.8513,14700000.0
2009-06-11 12:19:00,0.8513,0.85155,0.85125,0.85145,181600000.0
2009-06-11 12:20:00,0.85145,0.8517,0.85135,0.85135,332100000.0
2009-06-11 12:21:00,0.85135,0.85155,0.85135,0.85145,138200000.0
2009-06-11 12:22:00,0.85145,0.85155,0.85145,0.85155,491600000.0
2009-06-11 12:23:00,0.8516,0.85175,0.8516,0.8517,855600002.0
2009-06-11 12:24:00,0.8517,0.85175,0.85155,0.8517,316000001.0
2009-06-11 12:25:00,0.8517,0.8519,0.8516,0.8516,461600000.0
2009-06-11 12:26:00,0.8516,0.85175,0.8515,0.85155,559400000.0
2009-06-11 12:27:00,0.85155,0.85155,0.85115,0.85115,364700000.0
2009-06-11 12:28:00,0.8511,0.8513,0.851,0.85125,375700000.0
2009-06-11 12:29:00,0.85125,0.8513,0.85125,0.85125,137800000.0
2009-06-11 12:30:00,0.8513,0.8513,0.85125,0.85125,151000000.0
2009-06-11 12:31:00,0.85125,0.85125,0.8512,0.8512,81500000.0
2009-06-11 12:32:00,0.8512,0.8514,0.8512,0.8514,112800000.0
2009-06-11 12:33:00,0.85135,0.8514,0.8511,0.8512,246600000.0
2009-06-11 12:34:00,0.8512,0.8512,0.85105,0.8512,231800000.0
2009-06-11 12:35:00,0.8512,0.8512,0.8511,0.8512,36600000.0
2009-06-11 12:36:00,0.85115,0.8512,0.851,0.85115,126500001.0
2009-06-11 12:37:00,0.85115,0.85135,0.8511,0.8513,90000000.0
2009-06-11 12:38:00,0.8514,0.8514,0.8513,0.8513,84600000.0
2009-06-11 12:39:00,0.8513,0.8513,0.85125,0.85125,227200000.0
2009-06-11 12:40:00,0.85125,0.85135,0.85125,0.8513,165400000.0
2009-06-11 12:41:00,0.8513,0.85135,0.8512,0.85135,111000000.0
2009-06-11 12:42:00,0.85135,0.8517,0.85135,0.8517,240599998.0
2009-06-11 12:43:00,0.8517,0.8517,0.85145,0.85145,318800000.0
2009-06-11 12:44:00,0.85145,0.8516,0.8514,0.8516,245900000.0
2009-06-11 12:45:00,0.8516,0.8517,0.8515,0.85165,404600000.0
2009-06-11 12:46:00,0.85165,0.85165,0.85155,0.8516,262600000.0
2009-06-11 12:47:00,0.8516,0.8517,0.85145,0.8517,240799999.0
2009-06-11 12:48:00,0.8517,0.8517,0.8516,0.85165,155400000.0
2009-06-11 12:49:00,0.85165,0.85175,0.85165,0.85165,343800000.0
2009-06-11 12:50:00,0.8517,0.85185,0.85165,0.8517,391800000.0
2009-06-11 12:51:00,0.8517,0.8519,0.85165,0.85165,214000000.0
2009-06-11 12:52:00,0.8516,0.8517,0.8516,0.85165,191200000.0
2009-06-11 12:53:00,0.85165,0.8518,0.8516,0.85165,105200000.0
2009-06-11 12:54:00,0.85165,0.8517,0.85155,0.85165,334400001.0
2009-06-11 12:55:00,0.85165,0.85165,0.85155,0.8516,445200002.0
2009-06-11 12:56:00,0.8516,0.8517,0.85155,0.85155,418400002.0
2009-06-11 12:57:00,0.8516,0.8517,0.85155,0.8517,316400001.0
2009-06-11 12:58:00,0.85165,0.8517,0.85155,0.85165,193200001.0
2009-06-11 12:59:00,0.85165,0.8517,0.8515,0.85155,411499999.0
2009-06-11 13:00:00,0.85155,0.8516,0.8512,0.8513,333200000.0
2009-06-11 13:01:00,0.8513,0.8516,0.85115,0.85125,388000000.0
2009-06-11 13:02:00,0.85125,0.85145,0.85125,0.85145,225100000.0
2009-06-11 13:03:00,0.85145,0.85145,0.8511,0.8513,235800000.0
2009-06-11 13:04:00,0.8513,0.85145,0.8512,0.8513,476800001.0
2009-06-11 13:05:00,0.8513,0.8513,0.85105,0.85105,292000000.0
2009-06-11 13:06:00,0.8511,0.8512,0.85105,0.85115,489400000.0
2009-06-11 13:07:00,0.8512,0.8515,0.8511,0.8514,342100002.0
2009-06-11 13:08:00,0.8514,0.85155,0.85115,0.8512,494800001.0
2009-06-11 13:09:00,0.8512,0.85155,0.85115,0.85115,491200000.0
2009-06-11 13:10:00,0.8512,0.85135,0.8508,0.8508,566400001.0
2009-06-11 13:11:00,0.8508,0.8509,0.85055,0.85055,468400000.0
2009-06-11 13:12:00,0.85055,0.85065,0.8505,0.8505,381900000.0
2009-06-11 13:13:00,0.8505,0.8505,0.85005,0.85035,386500000.0
2009-06-11 13:14:00,0.85035,0.85055,0.8502,0.8505,489000000.0
2009-06-11 13:15:00,0.85045,0.8505,0.8502,0.85025,219600000.0
2009-06-11 13:16:00,0.85025,0.85045,0.85025,0.8504,346200000.0
2009-06-11 13:17:00,0.8504,0.8504,0.85035,0.8504,55600000.0
2009-06-11 13:18:00,0.8504,0.8504,0.85015,0.85025,269500000.0
2009-06-11 13:19:00,0.85025,0.8505,0.8502,0.8505,229799999.0
2009-06-11 13:20:00,0.8505,0.8509,0.8505,0.8508,156600000.0
2009-06-11 13:21:00,0.8508,0.85095,0.85075,0.85085,413800000.0
2009-06-11 13:22:00,0.85085,0.851,0.8508,0.8509,305000000.0
2009-06-11 13:23:00,0.8509,0.8509,0.85045,0.85045,380600000.0
2009-06-11 13:24:00,0.85045,0.85055,0.85035,0.85035,278200000.0
2009-06-11 13:25:00,0.85035,0.8505,0.8503,0.8505,308800000.0
2009-06-11 13:26:00,0.8505,0.8506,0.85035,0.85055,212000000.0
2009-06-11 13:27:00,0.85055,0.85075,0.8504,0.8507,392200000.0
2009-06-11 13:28:00,0.8507,0.85095,0.8506,0.8509,207200000.0
2009-06-11 13:29:00,0.8509,0.85125,0.85085,0.85125,246800000.0
2009-06-11 13:30:00,0.85125,0.85155,0.8512,0.85135,374500000.0
2009-06-11 13:31:00,0.85135,0.85135,0.85105,0.8511,444200000.0
2009-06-11 13:32:00,0.8511,0.85125,0.8511,0.85115,181400000.0
2009-06-11 13:33:00,0.85115,0.8513,0.8511,0.85115,119800000.0
2009-06-11 13:34:00,0.8511,0.85125,0.851,0.85125,199200000.0
2009-06-11 13:35:00,0.8513,0.8513,0.85115,0.8512,109200000.0
2009-06-11 13:36:00,0.8512,0.85125,0.8512,0.8512,222399999.0
2009-06-11 13:37:00,0.8512,0.85125,0.85085,0.851,226100000.0
2009-06-11 13:38:00,0.851,0.85115,0.85085,0.851,415999999.0
2009-06-11 13:39:00,0.851,0.85115,0.851,0.85115,304200001.0
2009-06-11 13:40:00,0.8512,0.8513,0.851,0.8513,201400000.0
2009-06-11 13:41:00,0.85125,0.85135,0.85125,0.85135,68800000.0
2009-06-11 13:42:00,0.8513,0.85135,0.85125,0.8513,34200000.0
2009-06-11 13:43:00,0.85135,0.85135,0.85105,0.85105,173200000.0
2009-06-11 13:44:00,0.85105,0.85125,0.851,0.85105,199000000.0
2009-06-11 13:45:00,0.851,0.8511,0.8509,0.85095,295200000.0
2009-06-11 13:46:00,0.851,0.85115,0.8509,0.85105,201200000.0
2009-06-11 13:47:00,0.85105,0.85105,0.8509,0.85095,78800000.0
2009-06-11 13:48:00,0.85095,0.851,0.8507,0.8507,267000000.0
2009-06-11 13:49:00,0.85075,0.85105,0.8507,0.851,177800000.0
2009-06-11 13:50:00,0.851,0.851,0.8508,0.8508,254600000.0
2009-06-11 13:51:00,0.8508,0.851,0.85075,0.85075,173300000.0
2009-06-11 13:52:00,0.8507,0.85085,0.85065,0.8507,234800000.0
2009-06-11 13:53:00,0.85065,0.85065,0.8503,0.85035,242800000.0
2009-06-11 13:54:00,0.85035,0.8505,0.8503,0.8504,162000000.0
2009-06-11 13:55:00,0.85045,0.8506,0.8503,0.8503,255400000.0
2009-06-11 13:56:00,0.8503,0.8504,0.85025,0.8504,224800000.0
2009-06-11 13:57:00,0.8504,0.85045,0.85025,0.85025,253800000.0
2009-06-11 13:58:00,0.85025,0.85045,0.85025,0.85045,104800001.0
2009-06-11 13:59:00,0.85045,0.85045,0.85035,0.85035,211000000.0
2009-06-11 14:00:00,0.8504,0.8504,0.85035,0.8504,98800000.0
2009-06-11 14:01:00,0.85035,0.8504,0.85035,0.85035,349600000.0
2009-06-11 14:02:00,0.85035,0.8504,0.8502,0.8502,510199998.0
2009-06-11 14:03:00,0.8502,0.8503,0.8502,0.8502,270800000.0
2009-06-11 14:04:00,0.8502,0.8504,0.8501,0.8504,385200000.0
2009-06-11 14:05:00,0.8504,0.8504,0.85025,0.8504,298399999.0
2009-06-11 14:06:00,0.85035,0.85055,0.85025,0.8503,259000001.0
2009-06-11 14:07:00,0.8503,0.85035,0.85015,0.85025,293199999.0
2009-06-11 14:08:00,0.8502,0.8506,0.85015,0.85055,465600000.0
2009-06-11 14:09:00,0.85055,0.85055,0.8504,0.85045,543400000.0
2009-06-11 14:10:00,0.85045,0.8505,0.85035,0.85045,571600000.0
2009-06-11 14:11:00,0.8505,0.8506,0.8504,0.8505,482400000.0
2009-06-11 14:12:00,0.8505,0.85065,0.85045,0.8506,480800001.0
2009-06-11 14:13:00,0.8506,0.85075,0.85055,0.8507,254000000.0
2009-06-11 14:14:00,0.8507,0.85075,0.8505,0.8506,636800002.0
2009-06-11 14:15:00,0.8506,0.8508,0.8505,0.85075,464799997.0
2009-06-11 14:16:00,0.8508,0.85115,0.8507,0.851,628399995.0
2009-06-11 14:17:00,0.851,0.85105,0.8508,0.85085,432800000.0
2009-06-11 14:18:00,0.8509,0.8511,0.85075,0.8511,416400000.0
2009-06-11 14:19:00,0.85105,0.8512,0.8508,0.85105,1227399998.0
2009-06-11 14:20:00,0.851,0.8512,0.85095,0.8511,1169600001.0
2009-06-11 14:21:00,0.8511,0.8512,0.851,0.85105,425199999.0
2009-06-11 14:22:00,0.85105,0.8511,0.85105,0.8511,209400000.0
2009-06-11 14:23:00,0.8511,0.85115,0.85105,0.85105,201200000.0
2009-06-11 14:24:00,0.85105,0.8512,0.851,0.8511,421199998.0
2009-06-11 14:25:00,0.85115,0.8512,0.851,0.851,1306800004.0
2009-06-11 14:26:00,0.85105,0.8512,0.851,0.8511,322800001.0
2009-06-11 14:27:00,0.8511,0.85135,0.85105,0.8512,196600000.0
2009-06-11 14:28:00,0.85125,0.8513,0.85115,0.8512,842000010.0
2009-06-11 14:29:00,0.8512,0.8513,0.85115,0.85115,1163799997.0
2009-06-11 14:30:00,0.85115,0.85145,0.8511,0.8514,1089799990.0
2009-06-11 14:31:00,0.85145,0.85145,0.8512,0.8512,348200000.0
2009-06-11 14:32:00,0.8512,0.85145,0.85115,0.85125,613699998.0
2009-06-11 14:33:00,0.8513,0.8515,0.85115,0.8512,711499999.0
2009-06-11 14:34:00,0.8512,0.8514,0.8512,0.85125,350400001.0
2009-06-11 14:35:00,0.85125,0.85145,0.85125,0.8514,264000000.0
2009-06-11 14:36:00,0.8514,0.8514,0.8512,0.8513,180000000.0
2009-06-11 14:37:00,0.8513,0.8514,0.85125,0.85135,403300000.0
2009-06-11 14:38:00,0.85135,0.8515,0.85125,0.85135,484200000.0
2009-06-11 14:39:00,0.85135,0.8515,0.85125,0.8513,480799999.0
2009-06-11 14:40:00,0.8513,0.85135,0.8512,0.85125,833899999.0
2009-06-11 14:41:00,0.85125,0.85135,0.85125,0.8513,554000000.0
2009-06-11 14:42:00,0.85125,0.8514,0.85125,0.8513,693800001.0
2009-06-11 14:43:00,0.8513,0.8513,0.85105,0.85105,1022599995.0
2009-06-11 14:44:00,0.8511,0.85135,0.8511,0.8513,397200000.0
2009-06-11 14:45:00,0.8513,0.8513,0.8511,0.85115,276800000.0
2009-06-11 14:46:00,0.85115,0.8513,0.8511,0.85125,207000000.0
2009-06-11 14:47:00,0.85125,0.8514,0.8511,0.85115,268000000.0
2009-06-11 14:48:00,0.8511,0.8513,0.8511,0.8513,180600000.0
2009-06-11 14:49:00,0.8513,0.85135,0.8511,0.85115,127200000.0
2009-06-11 14:50:00,0.85115,0.8515,0.85115,0.8513,169600000.0
2009-06-11 14:51:00,0.8513,0.85135,0.8511,0.8513,260199999.0
2009-06-11 14:52:00,0.85135,0.85155,0.85125,0.8515,196300000.0
2009-06-11 14:53:00,0.85145,0.85155,0.85125,0.8514,320200000.0
2009-06-11 14:54:00,0.8514,0.85145,0.8511,0.85125,295399996.0
2009-06-11 14:55:00,0.85125,0.8513,0.85115,0.85115,215200000.0
2009-06-11 14:56:00,0.85115,0.85125,0.8511,0.85115,352800000.0
2009-06-11 14:57:00,0.85115,0.8514,0.85115,0.8513,204200000.0
2009-06-11 14:58:00,0.8513,0.8514,0.8512,0.85125,148400000.0
2009-06-11 14:59:00,0.8512,0.8514,0.8512,0.85125,128400000.0
2009-06-11 15:00:00,0.85125,0.8513,0.85115,0.85115,187800000.0
2009-06-11 15:01:00,0.85115,0.8513,0.85105,0.85125,298000000.0
2009-06-11 15:02:00,0.8513,0.8514,0.8512,0.8514,37600000.0
2009-06-11 15:03:00,0.85135,0.85145,0.85115,0.85125,199200000.0
2009-06-11 15:04:00,0.8513,0.85135,0.8511,0.85135,341400001.0
2009-06-11 15:05:00,0.85135,0.8514,0.8512,0.8514,250400000.0
2009-06-11 15:06:00,0.8514,0.85165,0.8513,0.85155,459399998.0
2009-06-11 15:07:00,0.8516,0.85185,0.85155,0.8518,378999999.0
2009-06-11 15:08:00,0.8518,0.85185,0.8517,0.85185,155000000.0
2009-06-11 15:09:00,0.8518,0.85185,0.8517,0.8518,155800000.0
2009-06-11 15:10:00,0.8518,0.8519,0.85175,0.8518,331000000.0
2009-06-11 15:11:00,0.85175,0.85185,0.85145,0.8515,412400000.0
2009-06-11 15:12:00,0.85155,0.8516,0.8514,0.85145,130600000.0
2009-06-11 15:13:00,0.85145,0.8519,0.8514,0.8517,173600000.0
2009-06-11 15:14:00,0.8517,0.8517,0.8513,0.8514,162600000.0
2009-06-11 15:15:00,0.85135,0.8514,0.8513,0.8514,105400000.0
2009-06-11 15:16:00,0.8514,0.8515,0.8513,0.85135,146800000.0
2009-06-11 15:17:00,0.85135,0.85135,0.8511,0.8512,161600000.0
2009-06-11 15:18:00,0.85125,0.8513,0.85115,0.8512,163000000.0
2009-06-11 15:19:00,0.8512,0.85125,0.85115,0.85115,224200000.0
2009-06-11 15:20:00,0.85115,0.8512,0.85115,0.8512,118800000.0
2009-06-11 15:21:00,0.8512,0.8513,0.8511,0.85125,251400000.0
2009-06-11 15:22:00,0.8512,0.8513,0.8511,0.85115,259800000.0
2009-06-11 15:23:00,0.8512,0.85125,0.85115,0.85115,141200000.0
2009-06-11 15:24:00,0.8511,0.85115,0.85105,0.8511,121000000.0
2009-06-11 15:25:00,0.85115,0.8514,0.8511,0.85135,524999997.0
2009-06-11 15:26:00,0.85135,0.85135,0.8511,0.8511,323000000.0
2009-06-11 15:27:00,0.85115,0.85135,0.8511,0.8513,350000001.0
2009-06-11 15:28:00,0.8513,0.85145,0.8511,0.8514,287800000.0
2009-06-11 15:29:00,0.8514,0.8517,0.85135,0.85155,101000000.0
2009-06-11 15:30:00,0.85155,0.8517,0.8515,0.8516,400899997.0
2009-06-11 15:31:00,0.8516,0.8517,0.85155,0.8516,563200000.0
2009-06-11 15:32:00,0.8516,0.85165,0.85145,0.85155,414000000.0
2009-06-11 15:33:00,0.8516,0.8519,0.85155,0.85175,299800000.0
2009-06-11 15:34:00,0.8518,0.8518,0.8514,0.8515,360200000.0
2009-06-11 15:35:00,0.85145,0.8515,0.8512,0.8513,329400000.0
2009-06-11 15:36:00,0.8513,0.8515,0.8511,0.8513,294600000.0
2009-06-11 15:37:00,0.8513,0.85155,0.8513,0.8515,526400001.0
2009-06-11 15:38:00,0.8515,0.85155,0.8514,0.8514,577600000.0
2009-06-11 15:39:00,0.8514,0.8515,0.8514,0.8515,159600000.0
2009-06-11 15:40:00,0.8515,0.8515,0.85135,0.85145,218500000.0
2009-06-11 15:41:00,0.85145,0.8516,0.8514,0.8516,152399999.0
2009-06-11 15:42:00,0.8516,0.85175,0.8516,0.8517,185200000.0
2009-06-11 15:43:00,0.8517,0.8518,0.8516,0.8517,171900000.0
2009-06-11 15:44:00,0.8517,0.85175,0.8516,0.8516,307000001.0
2009-06-11 15:45:00,0.8516,0.85165,0.8515,0.85165,478599999.0
2009-06-11 15:46:00,0.85165,0.8519,0.8515,0.85185,244000000.0
2009-06-11 15:47:00,0.85185,0.85195,0.8516,0.8517,412599998.0
2009-06-11 15:48:00,0.8517,0.85185,0.85165,0.8518,141600000.0
2009-06-11 15:49:00,0.8518,0.85185,0.85165,0.8517,287800000.0
2009-06-11 15:50:00,0.8517,0.852,0.85165,0.852,217000000.0
2009-06-11 15:51:00,0.852,0.8521,0.8517,0.8517,556600002.0
2009-06-11 15:52:00,0.8517,0.85175,0.8511,0.8514,339800000.0
2009-06-11 15:53:00,0.85145,0.85165,0.8512,0.8516,424700000.0
2009-06-11 15:54:00,0.8516,0.85165,0.8512,0.85135,206600000.0
2009-06-11 15:55:00,0.85135,0.85155,0.8513,0.8515,353200000.0
2009-06-11 15:56:00,0.8515,0.8515,0.85135,0.8514,361800000.0
2009-06-11 15:57:00,0.8514,0.85145,0.85135,0.8514,346800000.0
2009-06-11 15:58:00,0.8514,0.85145,0.85125,0.85135,297200000.0
2009-06-11 15:59:00,0.8513,0.8515,0.85115,0.85145,271000000.0
2009-06-11 16:00:00,0.85145,0.8515,0.8513,0.8514,227800000.0
2009-06-11 16:01:00,0.8514,0.85155,0.8514,0.85145,254200001.0
2009-06-11 16:02:00,0.8515,0.85155,0.85135,0.8514,291600000.0
2009-06-11 16:03:00,0.85145,0.85185,0.8514,0.8517,317400000.0
2009-06-11 16:04:00,0.8517,0.8517,0.85155,0.8516,199400000.0
2009-06-11 16:05:00,0.85165,0.85165,0.8514,0.8515,244600000.0
2009-06-11 16:06:00,0.8515,0.85165,0.8514,0.85155,322200000.0
2009-06-11 16:07:00,0.85155,0.8516,0.85135,0.8516,369800000.0
2009-06-11 16:08:00,0.85155,0.85165,0.8515,0.85165,152600000.0
2009-06-11 16:09:00,0.8516,0.8518,0.8515,0.85165,467200002.0
2009-06-11 16:10:00,0.85165,0.85165,0.85145,0.8516,639000000.0
2009-06-11 16:11:00,0.8516,0.85185,0.8515,0.85155,662900000.0
2009-06-11 16:12:00,0.85155,0.85165,0.85145,0.8515,496000000.0
2009-06-11 16:13:00,0.85155,0.85155,0.8514,0.8514,193200000.0
2009-06-11 16:14:00,0.85145,0.85155,0.85115,0.85135,328000000.0
2009-06-11 16:15:00,0.85135,0.8517,0.85115,0.8516,788700001.0
2009-06-11 16:16:00,0.85155,0.8518,0.85155,0.8518,321400000.0
2009-06-11 16:17:00,0.8518,0.8519,0.8517,0.85185,633199998.0
2009-06-11 16:18:00,0.85185,0.85205,0.85185,0.852,173800000.0
2009-06-11 16:19:00,0.85195,0.85205,0.85185,0.85185,222400000.0
2009-06-11 16:20:00,0.8519,0.85195,0.85175,0.8519,163200000.0
2009-06-11 16:21:00,0.8519,0.852,0.8517,0.8517,233100000.0
2009-06-11 16:22:00,0.8517,0.85195,0.8517,0.85175,245800000.0
2009-06-11 16:23:00,0.85175,0.85175,0.85155,0.8516,415600000.0
2009-06-11 16:24:00,0.85155,0.85195,0.85155,0.8518,454000002.0
2009-06-11 16:25:00,0.8518,0.8519,0.85155,0.8518,341800000.0
2009-06-11 16:26:00,0.8518,0.852,0.85175,0.8519,190200000.0
2009-06-11 16:27:00,0.8519,0.852,0.85185,0.8519,176200001.0
2009-06-11 16:28:00,0.85195,0.852,0.85185,0.85195,112600001.0
2009-06-11 16:29:00,0.85195,0.85205,0.8518,0.85185,78500000.0
2009-06-11 16:30:00,0.85185,0.85195,0.8518,0.85195,306800000.0
2009-06-11 16:31:00,0.8519,0.85205,0.8518,0.852,289000000.0
2009-06-11 16:32:00,0.852,0.85205,0.85185,0.8519,360000002.0
2009-06-11 16:33:00,0.8519,0.8519,0.85175,0.85185,351400000.0
2009-06-11 16:34:00,0.85185,0.85195,0.8517,0.85175,367200000.0
2009-06-11 16:35:00,0.85175,0.8518,0.85165,0.85175,310000000.0
2009-06-11 16:36:00,0.8517,0.85175,0.8515,0.85155,319200000.0
2009-06-11 16:37:00,0.8515,0.85155,0.85125,0.85125,372800000.0
2009-06-11 16:38:00,0.85125,0.8513,0.8511,0.85125,234000000.0
2009-06-11 16:39:00,0.8512,0.85135,0.85115,0.85125,429000001.0
2009-06-11 16:40:00,0.85125,0.85125,0.8511,0.8512,268800000.0
2009-06-11 16:41:00,0.8512,0.85135,0.851,0.8513,261400000.0
2009-06-11 16:42:00,0.8513,0.85135,0.8513,0.8513,204800000.0
2009-06-11 16:43:00,0.85135,0.8514,0.85125,0.85135,201600001.0
2009-06-11 16:44:00,0.85135,0.85145,0.8513,0.8514,139400000.0
2009-06-11 16:45:00,0.8514,0.85165,0.8514,0.85145,247800001.0
2009-06-11 16:46:00,0.8514,0.8515,0.8514,0.85145,243200000.0
2009-06-11 16:47:00,0.85145,0.852,0.8514,0.85195,673999997.0
2009-06-11 16:48:00,0.85195,0.852,0.85165,0.8517,588000000.0
2009-06-11 16:49:00,0.8517,0.8519,0.85165,0.85165,321000000.0
2009-06-11 16:50:00,0.8517,0.8519,0.85165,0.85185,345400000.0
2009-06-11 16:51:00,0.85185,0.85185,0.85175,0.8518,309000000.0
2009-06-11 16:52:00,0.8518,0.852,0.8518,0.85195,368600000.0
2009-06-11 16:53:00,0.85195,0.852,0.8518,0.8518,226400000.0
2009-06-11 16:54:00,0.8518,0.85195,0.8518,0.85185,90200000.0
2009-06-11 16:55:00,0.8518,0.852,0.8517,0.8519,283700000.0
2009-06-11 16:56:00,0.8519,0.8519,0.85155,0.8517,308700000.0
2009-06-11 16:57:00,0.8517,0.85175,0.8516,0.85165,309400000.0
2009-06-11 16:58:00,0.85165,0.85185,0.8516,0.8518,424800000.0
2009-06-11 16:59:00,0.8518,0.85195,0.8516,0.85165,246200000.0
2009-06-11 17:00:00,0.8517,0.85175,0.8512,0.85165,294000000.0
2009-06-11 17:01:00,0.85165,0.85165,0.8514,0.8514,230200000.0
2009-06-11 17:02:00,0.8514,0.85155,0.8514,0.8515,357800000.0
2009-06-11 17:03:00,0.85155,0.8517,0.85145,0.85165,275100000.0
2009-06-11 17:04:00,0.8517,0.8517,0.85145,0.85145,341400000.0
2009-06-11 17:05:00,0.8514,0.85145,0.8512,0.8513,480800000.0
2009-06-11 17:06:00,0.8513,0.8513,0.85095,0.8511,247000000.0
2009-06-11 17:07:00,0.85105,0.8513,0.85105,0.8511,157000000.0
2009-06-11 17:08:00,0.8511,0.8512,0.8509,0.85095,513799999.0
2009-06-11 17:09:00,0.851,0.8511,0.85095,0.85105,336400000.0
2009-06-11 17:10:00,0.85105,0.85105,0.85085,0.85095,467200001.0
2009-06-11 17:11:00,0.851,0.85105,0.85085,0.851,331600003.0
2009-06-11 17:12:00,0.85095,0.8511,0.85095,0.8511,113800000.0
2009-06-11 17:13:00,0.8511,0.8511,0.85105,0.8511,72200000.0
2009-06-11 17:14:00,0.85105,0.8511,0.85105,0.85105,153600000.0
2009-06-11 17:15:00,0.8511,0.85135,0.8511,0.85125,264800000.0
2009-06-11 17:16:00,0.85125,0.8513,0.8512,0.85125,103800000.0
2009-06-11 17:17:00,0.85125,0.85125,0.85115,0.85115,199800000.0
2009-06-11 17:18:00,0.85115,0.85125,0.8511,0.85125,187400000.0
2009-06-11 17:19:00,0.85125,0.8513,0.85115,0.8513,1067900012.0
2009-06-11 17:20:00,0.85125,0.85135,0.8512,0.85135,288900005.0
2009-06-11 17:21:00,0.85135,0.8514,0.85115,0.8512,356399998.0
2009-06-11 17:22:00,0.8512,0.85135,0.85115,0.85125,1053000002.0
2009-06-11 17:23:00,0.8513,0.85135,0.8512,0.85125,575400000.0
2009-06-11 17:24:00,0.8513,0.85135,0.8512,0.8513,402199999.0
2009-06-11 17:25:00,0.8513,0.8516,0.85125,0.85155,306400000.0
2009-06-11 17:26:00,0.85155,0.85165,0.85145,0.8516,187200000.0
2009-06-11 17:27:00,0.8516,0.85185,0.8515,0.85185,166400000.0
2009-06-11 17:28:00,0.85185,0.8519,0.8516,0.85165,321800000.0
2009-06-11 17:29:00,0.8517,0.852,0.85155,0.85185,536200000.0
2009-06-11 17:30:00,0.85185,0.85195,0.85175,0.8518,453400000.0
2009-06-11 17:31:00,0.8518,0.85185,0.85155,0.8516,658199998.0
2009-06-11 17:32:00,0.8516,0.8517,0.85155,0.8517,537600002.0
2009-06-11 17:33:00,0.8517,0.8519,0.85145,0.8515,423200000.0
2009-06-11 17:34:00,0.8515,0.85175,0.85145,0.8517,372400000.0
2009-06-11 17:35:00,0.8517,0.8518,0.8517,0.85175,402399998.0
2009-06-11 17:36:00,0.85175,0.85175,0.8516,0.8516,474400003.0
2009-06-11 17:37:00,0.8516,0.8517,0.85145,0.8517,866999992.0
2009-06-11 17:38:00,0.8517,0.8517,0.8515,0.8516,501200000.0
2009-06-11 17:39:00,0.85155,0.85165,0.8515,0.85155,327600000.0
2009-06-11 17:40:00,0.8515,0.85165,0.8515,0.85165,293400000.0
2009-06-11 17:41:00,0.85165,0.85165,0.8513,0.8513,583800002.0
2009-06-11 17:42:00,0.85135,0.8515,0.85135,0.8514,373800001.0
2009-06-11 17:43:00,0.8514,0.8515,0.8514,0.85145,162400000.0
2009-06-11 17:44:00,0.85145,0.8515,0.85125,0.85145,429600001.0
2009-06-11 17:45:00,0.85145,0.85175,0.85145,0.85165,476000000.0
2009-06-11 17:46:00,0.85165,0.8518,0.85165,0.8517,639799999.0
2009-06-11 17:47:00,0.8517,0.8518,0.85165,0.85175,589200000.0
2009-06-11 17:48:00,0.8518,0.8519,0.8517,0.85185,210400000.0
2009-06-11 17:49:00,0.85185,0.85185,0.85175,0.8518,497399999.0
2009-06-11 17:50:00,0.8519,0.852,0.85185,0.852,157800000.0
2009-06-11 17:51:00,0.852,0.852,0.85195,0.85195,318800000.0
2009-06-11 17:52:00,0.85185,0.85195,0.85185,0.85185,290600000.0
2009-06-11 17:53:00,0.85185,0.8519,0.8517,0.85175,225000000.0
2009-06-11 17:54:00,0.85175,0.8518,0.85175,0.85175,96400000.0
2009-06-11 17:55:00,0.85175,0.85185,0.85165,0.85185,350000000.0
2009-06-11 17:56:00,0.85185,0.85185,0.8515,0.8517,424000000.0
2009-06-11 17:57:00,0.85175,0.85185,0.85145,0.85165,105400000.0
2009-06-11 17:58:00,0.8516,0.8517,0.85155,0.8517,151600000.0
2009-06-11 17:59:00,0.8517,0.8518,0.85155,0.85165,266400000.0
2009-06-11 18:00:00,0.8516,0.8517,0.85135,0.85145,168700000.0
2009-06-11 18:01:00,0.85145,0.8515,0.8513,0.8514,197800000.0
2009-06-11 18:02:00,0.8514,0.8515,0.8513,0.8513,408799999.0
2009-06-11 18:03:00,0.8513,0.85145,0.8511,0.8511,322200000.0
2009-06-11 18:04:00,0.85115,0.85115,0.851,0.85105,102200000.0
2009-06-11 18:05:00,0.85105,0.85165,0.85105,0.8516,341800000.0
2009-06-11 18:06:00,0.85165,0.85175,0.8514,0.85145,434600000.0
2009-06-11 18:07:00,0.85145,0.8516,0.8514,0.85155,311000000.0
2009-06-11 18:08:00,0.85145,0.85145,0.8511,0.85115,108400000.0
2009-06-11 18:09:00,0.8511,0.8512,0.85105,0.85105,88000000.0
2009-06-11 18:10:00,0.85105,0.8511,0.85105,0.8511,14400000.0
2009-06-11 18:11:00,0.8511,0.8515,0.8511,0.85145,163800000.0
2009-06-11 18:12:00,0.85145,0.8516,0.85145,0.85155,128800000.0
2009-06-11 18:13:00,0.85155,0.85165,0.8515,0.8516,78000000.0
2009-06-11 18:14:00,0.8516,0.8517,0.85155,0.8516,85200000.0
2009-06-11 18:15:00,0.8516,0.85165,0.85155,0.8516,78400000.0
2009-06-11 18:16:00,0.8516,0.8517,0.8515,0.8515,121600000.0
2009-06-11 18:17:00,0.8515,0.8515,0.8513,0.85135,177400000.0
2009-06-11 18:18:00,0.85135,0.85145,0.85125,0.85125,180600000.0
2009-06-11 18:19:00,0.85125,0.85135,0.85115,0.85135,232600000.0
2009-06-11 18:20:00,0.8513,0.85135,0.8511,0.8513,195800000.0
2009-06-11 18:21:00,0.8513,0.85165,0.85125,0.8516,249400000.0
2009-06-11 18:22:00,0.8516,0.8518,0.85155,0.8517,298200000.0
2009-06-11 18:23:00,0.85175,0.8518,0.8515,0.85165,126600000.0
2009-06-11 18:24:00,0.85165,0.8517,0.8516,0.85165,77800000.0
2009-06-11 18:25:00,0.85165,0.85175,0.85155,0.8516,152200000.0
2009-06-11 18:26:00,0.8516,0.85175,0.85155,0.8516,186800000.0
2009-06-11 18:27:00,0.8516,0.85165,0.8511,0.8511,201800000.0
2009-06-11 18:28:00,0.8511,0.8511,0.85105,0.85105,28000000.0
2009-06-11 18:29:00,0.85105,0.8512,0.85105,0.8511,54000000.0
2009-06-11 18:30:00,0.8511,0.8514,0.8511,0.8512,183800000.0
2009-06-11 18:31:00,0.8512,0.85125,0.851,0.851,131800000.0
2009-06-11 18:32:00,0.85105,0.85105,0.85085,0.85085,54600000.0
2009-06-11 18:33:00,0.85095,0.851,0.8508,0.85095,136000000.0
2009-06-11 18:34:00,0.85095,0.85095,0.8508,0.8509,216000000.0
2009-06-11 18:35:00,0.8509,0.851,0.8508,0.8509,150400000.0
2009-06-11 18:36:00,0.85095,0.851,0.8509,0.8509,143600000.0
2009-06-11 18:37:00,0.8509,0.8509,0.8508,0.8508,129400000.0
2009-06-11 18:38:00,0.8508,0.85115,0.8508,0.85115,141600000.0
2009-06-11 18:39:00,0.85105,0.8511,0.8509,0.85095,138300000.0
2009-06-11 18:40:00,0.85095,0.85115,0.85095,0.85115,93400000.0
2009-06-11 18:41:00,0.85115,0.85125,0.85115,0.8512,57800000.0
2009-06-11 18:42:00,0.8512,0.85155,0.8512,0.85155,213800000.0
2009-06-11 18:43:00,0.8515,0.85155,0.85145,0.8515,102000000.0
2009-06-11 18:44:00,0.8515,0.85155,0.8513,0.8513,221400000.0
2009-06-11 18:45:00,0.8513,0.85135,0.8511,0.85115,415200000.0
2009-06-11 18:46:00,0.85115,0.8513,0.85115,0.8512,246600000.0
2009-06-11 18:47:00,0.8512,0.85125,0.85115,0.8512,252200000.0
2009-06-11 18:48:00,0.85125,0.8513,0.8512,0.85125,169000000.0
2009-06-11 18:49:00,0.85125,0.85125,0.8512,0.85125,265200000.0
2009-06-11 18:50:00,0.85125,0.85135,0.8512,0.85135,222800000.0
2009-06-11 18:51:00,0.85135,0.85135,0.8511,0.8511,287800000.0
2009-06-11 18:52:00,0.8511,0.85115,0.85095,0.85105,206400000.0
2009-06-11 18:53:00,0.85105,0.85115,0.85105,0.85115,241000000.0
2009-06-11 18:54:00,0.85115,0.85135,0.8511,0.8513,150200000.0
2009-06-11 18:55:00,0.8513,0.8515,0.8513,0.85145,177000000.0
2009-06-11 18:56:00,0.85145,0.8515,0.8511,0.8511,221400000.0
2009-06-11 18:57:00,0.8511,0.8513,0.85085,0.85125,227000000.0
2009-06-11 18:58:00,0.85125,0.8515,0.85125,0.8515,330600000.0
2009-06-11 18:59:00,0.8515,0.85155,0.8514,0.8515,328800000.0
2009-06-11 19:00:00,0.8515,0.8516,0.85135,0.8514,337400001.0
2009-06-11 19:01:00,0.8514,0.85155,0.8514,0.85145,289200000.0
2009-06-11 19:02:00,0.85145,0.8516,0.8514,0.85145,317400000.0
2009-06-11 19:03:00,0.85145,0.85175,0.85145,0.85175,202800000.0
2009-06-11 19:04:00,0.85175,0.8518,0.85145,0.85155,366000000.0
2009-06-11 19:05:00,0.8516,0.85175,0.85155,0.85175,470000000.0
2009-06-11 19:06:00,0.85165,0.85175,0.85125,0.85125,323400000.0
2009-06-11 19:07:00,0.8514,0.8515,0.85125,0.8514,347200000.0
2009-06-11 19:08:00,0.8514,0.8516,0.8514,0.8515,258800000.0
2009-06-11 19:09:00,0.85155,0.8516,0.8514,0.8516,172600000.0
2009-06-11 19:10:00,0.8516,0.8516,0.85145,0.85155,199800000.0
2009-06-11 19:11:00,0.85155,0.85165,0.8515,0.8516,266400000.0
2009-06-11 19:12:00,0.85165,0.85185,0.8516,0.85185,211000000.0
2009-06-11 19:13:00,0.8518,0.8518,0.85155,0.8516,211600002.0
2009-06-11 19:14:00,0.8516,0.85195,0.8516,0.85195,270200000.0
2009-06-11 19:15:00,0.8519,0.8521,0.8517,0.8517,150400000.0
2009-06-11 19:16:00,0.8517,0.8519,0.8516,0.8516,284200000.0
2009-06-11 19:17:00,0.8516,0.8518,0.8516,0.8516,177800000.0
2009-06-11 19:18:00,0.8516,0.8516,0.85135,0.8515,163400000.0
2009-06-11 19:19:00,0.8515,0.8515,0.8513,0.8513,122200002.0
2009-06-11 19:20:00,0.85135,0.85155,0.85125,0.8513,116800000.0
2009-06-11 19:21:00,0.8513,0.8515,0.8513,0.85135,139000000.0
2009-06-11 19:22:00,0.85135,0.8515,0.85135,0.8514,65200000.0
2009-06-11 19:23:00,0.8514,0.8517,0.85125,0.8516,109000000.0
2009-06-11 19:24:00,0.8516,0.8516,0.8512,0.8512,170200002.0
2009-06-11 19:25:00,0.8512,0.8514,0.8512,0.8514,141200000.0
2009-06-11 19:26:00,0.8514,0.85175,0.85135,0.85165,341600000.0
2009-06-11 19:27:00,0.85165,0.85175,0.85155,0.8517,191200000.0
2009-06-11 19:28:00,0.8517,0.8522,0.85165,0.85165,281800000.0
2009-06-11 19:29:00,0.85165,0.8524,0.85165,0.85235,435400000.0
2009-06-11 19:30:00,0.85235,0.85245,0.8519,0.85205,378000000.0
2009-06-11 19:31:00,0.852,0.8524,0.852,0.85225,521400000.0
2009-06-11 19:32:00,0.8524,0.8526,0.85235,0.85245,396600000.0
2009-06-11 19:33:00,0.85245,0.85255,0.85225,0.85225,459000000.0
2009-06-11 19:34:00,0.85225,0.8525,0.85215,0.8523,625200000.0
2009-06-11 19:35:00,0.85235,0.85245,0.8522,0.85235,576600000.0
2009-06-11 19:36:00,0.8524,0.8532,0.8523,0.85245,333200004.0
2009-06-11 19:37:00,0.85245,0.85285,0.85225,0.85245,383200005.0
2009-06-11 19:38:00,0.85245,0.8525,0.852,0.85205,257700001.0
2009-06-11 19:39:00,0.85205,0.85215,0.85195,0.85215,235000000.0
2009-06-11 19:40:00,0.85215,0.8524,0.85205,0.8522,319600000.0
2009-06-11 19:41:00,0.8522,0.8522,0.8517,0.8517,237000000.0
2009-06-11 19:42:00,0.8517,0.8519,0.8516,0.85175,328100000.0
2009-06-11 19:43:00,0.85175,0.85195,0.85155,0.85175,239800000.0
2009-06-11 19:44:00,0.8518,0.852,0.85175,0.85175,242800000.0
2009-06-11 19:45:00,0.8517,0.85195,0.8517,0.8518,405600000.0
2009-06-11 19:46:00,0.8518,0.85225,0.85175,0.85215,349000000.0
2009-06-11 19:47:00,0.8522,0.85235,0.85215,0.8523,246200000.0
2009-06-11 19:48:00,0.85225,0.8523,0.85215,0.8522,162400000.0
2009-06-11 19:49:00,0.8522,0.8524,0.85215,0.8523,249000000.0
2009-06-11 19:50:00,0.8523,0.8523,0.85195,0.85225,264000000.0
2009-06-11 19:51:00,0.85225,0.8523,0.8521,0.8522,229400000.0
2009-06-11 19:52:00,0.8522,0.8523,0.85215,0.85225,85400004.0
2009-06-11 19:53:00,0.8522,0.85225,0.8519,0.85205,107200006.0
2009-06-11 19:54:00,0.8521,0.8523,0.852,0.85215,327400000.0
2009-06-11 19:55:00,0.85215,0.8522,0.85205,0.8522,145000001.0
2009-06-11 19:56:00,0.8523,0.8525,0.8523,0.8524,141800000.0
2009-06-11 19:57:00,0.8524,0.85245,0.8523,0.8523,119800000.0
2009-06-11 19:58:00,0.8523,0.8525,0.8523,0.8524,252200000.0
2009-06-11 19:59:00,0.8524,0.8524,0.852,0.85205,201800000.0
2009-06-11 20:00:00,0.8521,0.8522,0.852,0.852,148000000.0
2009-06-11 20:01:00,0.85205,0.85205,0.85185,0.85185,45600000.0
2009-06-11 20:02:00,0.85185,0.852,0.85185,0.852,132400000.0
2009-06-11 20:03:00,0.852,0.8521,0.8518,0.8518,233000000.0
2009-06-11 20:04:00,0.8518,0.8521,0.8518,0.8518,253600000.0
2009-06-11 20:05:00,0.85175,0.85195,0.85175,0.8519,374800000.0
2009-06-11 20:06:00,0.8519,0.85195,0.8518,0.8518,149400000.0
2009-06-11 20:07:00,0.8518,0.8518,0.8515,0.8515,182200000.0
2009-06-11 20:08:00,0.8515,0.85165,0.85145,0.85165,185800000.0
2009-06-11 20:09:00,0.85165,0.8518,0.8516,0.8518,199400000.0
2009-06-11 20:10:00,0.8518,0.8519,0.8518,0.85185,151600000.0
2009-06-11 20:11:00,0.85185,0.85185,0.85175,0.8518,96000000.0
2009-06-11 20:12:00,0.8518,0.85195,0.8518,0.8519,167800000.0
2009-06-11 20:13:00,0.8519,0.852,0.8519,0.85195,165000000.0
2009-06-11 20:14:00,0.852,0.852,0.85175,0.8519,322200002.0
2009-06-11 20:15:00,0.8519,0.852,0.8518,0.8518,151800038.0
2009-06-11 20:16:00,0.85185,0.85185,0.85175,0.85185,135400000.0
2009-06-11 20:17:00,0.85185,0.85195,0.85175,0.85185,227300000.0
2009-06-11 20:18:00,0.85185,0.852,0.8518,0.85195,190400000.0
2009-06-11 20:19:00,0.85195,0.85225,0.85195,0.85225,430400000.0
2009-06-11 20:20:00,0.8522,0.8522,0.85205,0.85215,382400001.0
2009-06-11 20:21:00,0.85215,0.85235,0.852,0.8522,397600000.0
2009-06-11 20:22:00,0.8522,0.8523,0.85205,0.85205,224000000.0
2009-06-11 20:23:00,0.85195,0.85195,0.85175,0.85175,156400000.0
2009-06-11 20:24:00,0.85175,0.85195,0.85165,0.8517,190400000.0
2009-06-11 20:25:00,0.8517,0.8518,0.8517,0.85175,148000000.0
2009-06-11 20:26:00,0.85175,0.85205,0.85175,0.85205,201400000.0
2009-06-11 20:27:00,0.85205,0.8521,0.85205,0.85205,50200000.0
2009-06-11 20:28:00,0.85205,0.85205,0.85205,0.85205,21000000.0
2009-06-11 20:29:00,0.8521,0.8522,0.85205,0.8522,96200000.0
2009-06-11 20:30:00,0.85225,0.8523,0.8521,0.8522,243200000.0
2009-06-11 20:31:00,0.8522,0.8522,0.85215,0.8522,44800000.0
2009-06-11 20:32:00,0.85215,0.85235,0.85215,0.8523,198600000.0
2009-06-11 20:33:00,0.85225,0.85225,0.8521,0.8522,102800000.0
2009-06-11 20:34:00,0.85215,0.8522,0.85195,0.8521,276400000.0
2009-06-11 20:35:00,0.8521,0.85215,0.85205,0.8521,165400000.0
2009-06-11 20:36:00,0.85205,0.8521,0.852,0.8521,86400000.0
2009-06-11 20:37:00,0.85205,0.8521,0.852,0.85205,127400000.0
2009-06-11 20:38:00,0.85205,0.85205,0.8519,0.85205,115800000.0
2009-06-11 20:39:00,0.85205,0.8521,0.8519,0.85195,346800000.0
2009-06-11 20:40:00,0.85195,0.852,0.8519,0.8519,51400000.0
2009-06-11 20:41:00,0.85195,0.85195,0.8518,0.8518,97000000.0
2009-06-11 20:42:00,0.8518,0.8518,0.8517,0.8517,101000000.0
2009-06-11 20:43:00,0.8517,0.85175,0.8513,0.8513,204000000.0
2009-06-11 20:44:00,0.8513,0.8515,0.8513,0.85145,185200000.0
2009-06-11 20:45:00,0.8515,0.85155,0.8514,0.85145,225600000.0
2009-06-11 20:46:00,0.8515,0.8515,0.8511,0.8512,126800000.0
2009-06-11 20:47:00,0.8512,0.8514,0.8512,0.8512,168400000.0
2009-06-11 20:48:00,0.8512,0.8514,0.85115,0.8514,190200000.0
2009-06-11 20:49:00,0.8514,0.85165,0.85135,0.8516,137200000.0
2009-06-11 20:50:00,0.8516,0.8517,0.85155,0.8517,18600000.0
2009-06-11 20:51:00,0.8518,0.8518,0.8515,0.8515,86100004.0
2009-06-11 20:52:00,0.85155,0.8517,0.8515,0.8516,21200000.0
2009-06-11 20:53:00,0.85165,0.85165,0.85155,0.85155,63000000.0
2009-06-11 20:54:00,0.8516,0.8517,0.85155,0.8516,151400000.0
2009-06-11 20:55:00,0.8516,0.85165,0.85145,0.85155,239800000.0
2009-06-11 20:56:00,0.85155,0.85185,0.85155,0.8518,381400000.0
2009-06-11 20:57:00,0.8518,0.85195,0.85165,0.85185,107600000.0
2009-06-11 20:58:00,0.85185,0.85185,0.85165,0.8518,188400000.0
2009-06-11 20:59:00,0.8518,0.8518,0.8516,0.8516,169400000.0
2009-06-11 21:00:00,0.8516,0.85175,0.85155,0.85175,172200000.0
2009-06-11 21:01:00,0.8517,0.8519,0.8517,0.85175,73200000.0
2009-06-11 21:02:00,0.85175,0.85175,0.85155,0.85165,131400000.0
2009-06-11 21:03:00,0.8516,0.85165,0.85155,0.8516,168000000.0
2009-06-11 21:04:00,0.8516,0.8518,0.8516,0.85165,218400000.0
2009-06-11 21:05:00,0.8517,0.8517,0.8516,0.8516,75400000.0
2009-06-11 21:06:00,0.8516,0.85165,0.8516,0.8516,66400000.0
2009-06-11 21:07:00,0.8516,0.85165,0.85155,0.8516,131400000.0
2009-06-11 21:08:00,0.8516,0.8517,0.85155,0.85165,55800000.0
2009-06-11 21:09:00,0.85165,0.85175,0.85165,0.8517,93200000.0
2009-06-11 21:10:00,0.8517,0.8517,0.8516,0.8516,77000000.0
2009-06-11 21:11:00,0.8516,0.8516,0.8515,0.8515,51600000.0
2009-06-11 21:12:00,0.8515,0.8515,0.8514,0.8514,22600000.0
2009-06-11 21:13:00,0.8514,0.8518,0.8514,0.85175,88200000.0
2009-06-11 21:14:00,0.85175,0.8518,0.8517,0.8517,51000000.0
2009-06-11 21:15:00,0.85165,0.85165,0.8515,0.8515,50400000.0
2009-06-11 21:16:00,0.8515,0.8515,0.85145,0.8515,40600000.0
2009-06-11 21:17:00,0.85145,0.85155,0.85145,0.8515,14200000.0
2009-06-11 21:18:00,0.8515,0.85155,0.8514,0.85145,132600000.0
2009-06-11 21:19:00,0.85145,0.8515,0.85145,0.85145,62000000.0
2009-06-11 21:20:00,0.85145,0.85155,0.85145,0.85155,74400000.0
2009-06-11 21:21:00,0.85155,0.85175,0.85155,0.85175,82000000.0
2009-06-11 21:22:00,0.85175,0.85185,0.85175,0.85175,106000000.0
2009-06-11 21:23:00,0.85175,0.8518,0.8517,0.85175,66200000.0
2009-06-11 21:24:00,0.85175,0.85175,0.8517,0.8517,45800000.0
2009-06-11 21:25:00,0.85175,0.85185,0.85175,0.85175,20000000.0
2009-06-11 21:26:00,0.85175,0.85175,0.8517,0.8517,45600000.0
2009-06-11 21:27:00,0.8517,0.8517,0.85155,0.85155,27400000.0
2009-06-11 21:28:00,0.8515,0.8516,0.8515,0.85155,71200000.0
2009-06-11 21:29:00,0.8515,0.85165,0.85145,0.8516,122800000.0
2009-06-11 21:30:00,0.85165,0.85185,0.8516,0.85175,248600000.0
2009-06-11 21:31:00,0.85175,0.8518,0.85155,0.85175,316600000.0
2009-06-11 21:32:00,0.85175,0.85185,0.85155,0.85165,249200000.0
2009-06-11 21:33:00,0.85165,0.8517,0.8516,0.8516,100200000.0
2009-06-11 21:34:00,0.8516,0.8516,0.85155,0.85155,231600000.0
2009-06-11 21:35:00,0.85155,0.85155,0.8515,0.8515,196800000.0
2009-06-11 21:36:00,0.8515,0.85155,0.85145,0.8515,153399999.0
2009-06-11 21:37:00,0.85145,0.8515,0.85145,0.8515,7800000.0
2009-06-11 21:38:00,0.85145,0.8515,0.8514,0.8514,339200000.0
2009-06-11 21:39:00,0.8514,0.85155,0.8514,0.85155,120400000.0
2009-06-11 21:40:00,0.85155,0.85155,0.8515,0.85155,47000000.0
2009-06-11 21:41:00,0.85155,0.85155,0.8514,0.85145,80600000.0
2009-06-11 21:42:00,0.85145,0.85145,0.8514,0.8514,533000000.0
2009-06-11 21:43:00,0.85145,0.85145,0.85125,0.85145,337400000.0
2009-06-11 21:44:00,0.85145,0.8515,0.8514,0.8515,222800000.0
2009-06-11 21:45:00,0.85145,0.85145,0.8513,0.85135,213800000.0
2009-06-11 21:46:00,0.85135,0.8514,0.85135,0.8514,123000000.0
2009-06-11 21:47:00,0.85145,0.85145,0.85135,0.85145,76600000.0
2009-06-11 21:48:00,0.8514,0.8514,0.8514,0.8514,174200000.0
2009-06-11 21:49:00,0.8514,0.8514,0.85135,0.85135,166600000.0
2009-06-11 21:50:00,0.85135,0.8514,0.85135,0.8514,19400000.0
2009-06-11 21:51:00,0.85135,0.8514,0.85135,0.8514,32200000.0
2009-06-11 21:52:00,0.8514,0.85145,0.85135,0.85135,68400000.0
2009-06-11 21:53:00,0.85135,0.85135,0.8512,0.85125,104800000.0
2009-06-11 21:54:00,0.85125,0.8513,0.8512,0.85125,237000000.0
2009-06-11 21:55:00,0.85125,0.8513,0.85115,0.85115,178800000.0
2009-06-11 21:56:00,0.8511,0.85115,0.8511,0.85115,50800000.0
2009-06-11 21:57:00,0.8511,0.85115,0.851,0.851,213800000.0
2009-06-11 21:58:00,0.851,0.85115,0.85045,0.8506,526200002.0
2009-06-11 21:59:00,0.8506,0.85085,0.85055,0.85065,267800000.0
2009-06-11 22:00:00,0.85065,0.8507,0.85055,0.85055,166600000.0
2009-06-11 22:01:00,0.85055,0.8507,0.8505,0.8506,234200000.0
2009-06-11 22:02:00,0.8506,0.85065,0.8505,0.85065,133800000.0
2009-06-11 22:03:00,0.85065,0.85075,0.85045,0.8505,311600004.0
2009-06-11 22:04:00,0.8505,0.8506,0.85045,0.85055,203799997.0
2009-06-11 22:05:00,0.85055,0.85055,0.8505,0.85055,16800000.0
2009-06-11 22:06:00,0.8505,0.8507,0.8505,0.85065,76000000.0
2009-06-11 22:07:00,0.8506,0.85065,0.85055,0.85055,50400000.0
2009-06-11 22:08:00,0.85055,0.85075,0.85055,0.8507,105000000.0
2009-06-11 22:09:00,0.8507,0.8507,0.85045,0.85045,142000001.0
2009-06-11 22:10:00,0.85045,0.85055,0.85045,0.8505,336599996.0
2009-06-11 22:11:00,0.8505,0.85055,0.8504,0.8505,70800000.0
2009-06-11 22:12:00,0.85045,0.85045,0.8504,0.8504,18800000.0
2009-06-11 22:13:00,0.8505,0.8505,0.85045,0.85045,8800000.0
2009-06-11 22:14:00,0.85045,0.85055,0.8504,0.85055,72400000.0
2009-06-11 22:15:00,0.8505,0.85065,0.8505,0.85055,111000000.0
2009-06-11 22:16:00,0.8505,0.85055,0.8504,0.85045,37800000.0
2009-06-11 22:17:00,0.85045,0.8505,0.85045,0.8505,6000000.0
2009-06-11 22:18:00,0.8505,0.85055,0.85045,0.8505,25800000.0
2009-06-11 22:19:00,0.8505,0.85075,0.8505,0.8505,113800000.0
2009-06-11 22:20:00,0.8505,0.8506,0.8504,0.85055,80400000.0
2009-06-11 22:21:00,0.8505,0.85055,0.85045,0.85045,52600000.0
2009-06-11 22:22:00,0.85045,0.85055,0.8504,0.8505,75000000.0
2009-06-11 22:23:00,0.85055,0.85065,0.8504,0.8506,44600000.0
2009-06-11 22:24:00,0.85065,0.85065,0.85055,0.85055,98200000.0
2009-06-11 22:25:00,0.85055,0.8506,0.85045,0.85055,48000000.0
2009-06-11 22:26:00,0.85055,0.85055,0.85045,0.8505,43200000.0
2009-06-11 22:27:00,0.85055,0.85065,0.85055,0.8506,84200000.0
2009-06-11 22:28:00,0.8506,0.85065,0.8506,0.85065,71600000.0
2009-06-11 22:29:00,0.85065,0.8507,0.8506,0.8506,104800000.0
2009-06-11 22:30:00,0.8506,0.8506,0.85055,0.8506,37400000.0
2009-06-11 22:31:00,0.8506,0.8506,0.85055,0.85055,13200000.0
2009-06-11 22:32:00,0.85055,0.85055,0.85045,0.85045,52200000.0
2009-06-11 22:33:00,0.85045,0.85055,0.85045,0.85055,41000000.0
2009-06-11 22:34:00,0.85055,0.85055,0.8505,0.85055,21000000.0
2009-06-11 22:35:00,0.85055,0.8507,0.85055,0.85065,21400000.0
2009-06-11 22:36:00,0.8507,0.85075,0.85065,0.85065,10400000.0
2009-06-11 22:37:00,0.8507,0.8508,0.85065,0.85075,32000000.0
2009-06-11 22:38:00,0.8508,0.8508,0.85065,0.85065,40400000.0
2009-06-11 22:39:00,0.85065,0.85065,0.85055,0.8506,11600000.0
2009-06-11 22:40:00,0.8506,0.85065,0.8506,0.85065,21200000.0
2009-06-11 22:41:00,0.85065,0.85065,0.85055,0.8506,8800000.0
2009-06-11 22:42:00,0.8506,0.8506,0.8505,0.85055,16000000.0
2009-06-11 22:43:00,0.85055,0.85055,0.85045,0.8505,19200000.0
2009-06-11 22:44:00,0.85055,0.8506,0.8505,0.85055,11600000.0
2009-06-11 22:45:00,0.8505,0.8506,0.85045,0.85055,44200000.0
2009-06-11 22:46:00,0.85038,0.85052,0.85038,0.85045,80400000.0
2009-06-11 22:47:00,0.8505,0.8505,0.8505,0.8505,10200000.0
2009-06-11 22:48:00,0.8505,0.85055,0.8505,0.85055,34400000.0
2009-06-11 22:49:00,0.85055,0.8506,0.8505,0.8506,46800000.0
2009-06-11 22:50:00,0.8506,0.8506,0.85055,0.85055,27400000.0
2009-06-11 22:51:00,0.85055,0.8507,0.85055,0.8506,46000000.0
2009-06-11 22:52:00,0.85065,0.85065,0.85055,0.85055,24400000.0
2009-06-11 22:53:00,0.85055,0.8506,0.85055,0.8506,5000000.0
2009-06-11 22:54:00,0.8506,0.8506,0.85055,0.85055,18000000.0
2009-06-11 22:55:00,0.85055,0.85055,0.85055,0.85055,3000000.0
2009-06-11 22:56:00,0.85055,0.85055,0.8505,0.85055,59200000.0
2009-06-11 22:57:00,0.85055,0.85065,0.85045,0.85045,57000000.0
2009-06-11 22:58:00,0.85045,0.85055,0.8504,0.8504,86200000.0
2009-06-11 22:59:00,0.8504,0.8504,0.8503,0.8503,61600000.0
2009-06-11 23:00:00,0.85028,0.85051,0.85011,0.85046,150200000.0
2009-06-11 23:01:00,0.85012,0.85074,0.85012,0.85074,97600000.0
2009-06-11 23:02:00,0.85075,0.85115,0.85075,0.85115,41400000.0
2009-06-11 23:03:00,0.85095,0.85105,0.85065,0.85075,70400000.0
2009-06-11 23:04:00,0.85075,0.85115,0.8507,0.85105,104600000.0
2009-06-11 23:05:00,0.85105,0.8512,0.85105,0.8511,42600000.0
2009-06-11 23:06:00,0.85115,0.8512,0.85095,0.85105,35200000.0
2009-06-11 23:07:00,0.851,0.85105,0.85085,0.85095,24400000.0
2009-06-11 23:08:00,0.85095,0.85095,0.85095,0.85095,1000000.0
2009-06-11 23:09:00,0.8508,0.851,0.8508,0.85095,8200000.0
2009-06-11 23:10:00,0.85095,0.85125,0.8509,0.85125,9000000.0
2009-06-11 23:11:00,0.85125,0.85125,0.8508,0.85085,28000000.0
2009-06-11 23:12:00,0.85085,0.85085,0.85085,0.85085,12200000.0
2009-06-11 23:13:00,0.8508,0.8508,0.85075,0.85075,5000000.0
2009-06-11 23:14:00,0.8507,0.8507,0.8507,0.8507,10000000.0
2009-06-11 23:15:00,0.8507,0.8507,0.8507,0.8507,1000000.0
2009-06-11 23:16:00,0.85075,0.85075,0.85075,0.85075,4000000.0
2009-06-11 23:17:00,0.85075,0.85075,0.8507,0.8507,7400000.0
2009-06-11 23:18:00,0.8507,0.85075,0.85065,0.8507,16200000.0
2009-06-11 23:19:00,0.8507,0.8507,0.85065,0.8507,10400000.0
2009-06-11 23:20:00,0.85065,0.8507,0.8506,0.85065,15200000.0
2009-06-11 23:21:00,0.85065,0.85065,0.8505,0.8506,17400000.0
2009-06-11 23:22:00,0.8506,0.8506,0.8505,0.8505,17800000.0
2009-06-11 23:23:00,0.8505,0.8505,0.8504,0.85045,56400000.0
2009-06-11 23:24:00,0.85045,0.85065,0.8504,0.8506,13000000.0
2009-06-11 23:25:00,0.85045,0.8505,0.85045,0.85045,12000000.0
2009-06-11 23:26:00,0.85045,0.85065,0.85045,0.85065,11200000.0
2009-06-11 23:27:00,0.8506,0.85065,0.8506,0.8506,3000000.0
2009-06-11 23:28:00,0.8505,0.85052,0.85026,0.85044,124000000.0
2009-06-11 23:29:00,0.8506,0.8507,0.8506,0.8507,5000000.0
2009-06-11 23:30:00,0.8507,0.85075,0.85065,0.85075,9000000.0
2009-06-11 23:31:00,0.85075,0.85075,0.85075,0.85075,1000000.0
2009-06-11 23:32:00,0.85075,0.85075,0.85065,0.85065,5000000.0
2009-06-11 23:33:00,0.85065,0.85075,0.85065,0.85075,4000000.0
2009-06-11 23:34:00,0.85085,0.85085,0.8507,0.8507,15800000.0
2009-06-11 23:35:00,0.8507,0.85075,0.8506,0.8507,16000000.0
2009-06-11 23:36:00,0.8507,0.85075,0.8507,0.85075,5000000.0
2009-06-11 23:37:00,0.85071,0.85082,0.85069,0.85072,95600000.0
2009-06-11 23:38:00,0.85075,0.85075,0.85075,0.85075,5000000.0
2009-06-11 23:39:00,0.85075,0.85095,0.85075,0.85095,28600000.0
2009-06-11 23:40:00,0.85105,0.85105,0.85095,0.85095,11600000.0
2009-06-11 23:41:00,0.85072,0.85076,0.85062,0.85062,28600000.0
2009-06-11 23:42:00,0.85087,0.85089,0.85066,0.85072,155200000.0
2009-06-11 23:43:00,0.85095,0.85095,0.85095,0.85095,5400000.0
2009-06-11 23:44:00,0.85085,0.85085,0.85055,0.85055,12600000.0
2009-06-11 23:45:00,0.85055,0.85065,0.8505,0.85065,45600000.0
2009-06-11 23:46:00,0.85065,0.85075,0.8506,0.85065,15000000.0
2009-06-11 23:47:00,0.8506,0.85075,0.8506,0.85075,4000000.0
2009-06-11 23:48:00,0.85075,0.85075,0.85075,0.85075,1000000.0
2009-06-11 23:49:00,0.85075,0.85075,0.85065,0.8507,7000000.0
2009-06-11 23:50:00,0.8506,0.8506,0.8506,0.8506,7000000.0
2009-06-11 23:51:00,0.8506,0.8506,0.8506,0.8506,5000000.0
2009-06-11 23:52:00,0.85065,0.85065,0.8506,0.8506,18000000.0
2009-06-11 23:53:00,0.8506,0.8506,0.8506,0.8506,2000000.0
2009-06-11 23:54:00,0.8506,0.8506,0.8506,0.8506,1000000.0
2009-06-11 23:55:00,0.85025,0.85038,0.85012,0.85012,22400000.0
2009-06-11 23:56:00,0.85055,0.85055,0.8505,0.8505,4000000.0
2009-06-11 23:57:00,0.8505,0.8505,0.85045,0.85045,26600000.0
2009-06-11 23:58:00,0.85045,0.85075,0.85045,0.85075,18000000.0
2009-06-11 23:59:00,0.85075,0.85075,0.8504,0.85065,16000000.0
2009-06-12 00:00:00,0.85055,0.85055,0.85045,0.8505,20200000.0
2009-06-12 00:01:00,0.8505,0.8505,0.85045,0.85045,24400000.0
2009-06-12 00:02:00,0.85045,0.85045,0.8504,0.85045,22200000.0
2009-06-12 00:03:00,0.85045,0.85045,0.8504,0.8504,5800000.0
2009-06-12 00:04:00,0.85045,0.8505,0.85045,0.8505,18200000.0
2009-06-12 00:05:00,0.8505,0.8505,0.8505,0.8505,6400000.0
2009-06-12 00:06:00,0.85055,0.8506,0.8505,0.8506,15000000.0
2009-06-12 00:07:00,0.8506,0.8513,0.8506,0.85085,81200000.0
2009-06-12 00:08:00,0.85085,0.85085,0.85075,0.85075,5200000.0
2009-06-12 00:09:00,0.8509,0.85105,0.8507,0.85075,66400000.0
2009-06-12 00:10:00,0.85075,0.8508,0.8507,0.85075,25000000.0
2009-06-12 00:11:00,0.85075,0.8508,0.8507,0.85075,15400000.0
2009-06-12 00:12:00,0.85075,0.8508,0.85065,0.85065,32400000.0
2009-06-12 00:13:00,0.85065,0.8507,0.8506,0.85065,25000000.0
2009-06-12 00:14:00,0.8507,0.85075,0.85065,0.85075,19600000.0
2009-06-12 00:15:00,0.85075,0.85085,0.85075,0.85085,17600000.0
2009-06-12 00:16:00,0.8509,0.851,0.8507,0.8507,52400000.0
2009-06-12 00:17:00,0.8507,0.8507,0.8506,0.85065,37200000.0
2009-06-12 00:18:00,0.85065,0.85065,0.85065,0.85065,5800000.0
2009-06-12 00:19:00,0.85065,0.85065,0.8506,0.8506,19200000.0
2009-06-12 00:20:00,0.8506,0.85065,0.85055,0.85065,52800000.0
2009-06-12 00:21:00,0.8506,0.8506,0.8506,0.8506,10200000.0
2009-06-12 00:22:00,0.8506,0.8508,0.8506,0.8506,44200000.0
2009-06-12 00:23:00,0.8506,0.8506,0.8506,0.8506,30400000.0
2009-06-12 00:24:00,0.8506,0.8506,0.8506,0.8506,14400000.0
2009-06-12 00:25:00,0.8506,0.8506,0.85055,0.8506,17600000.0
2009-06-12 00:26:00,0.85055,0.8506,0.85055,0.85055,4800000.0
2009-06-12 00:27:00,0.8506,0.8506,0.8506,0.8506,4800000.0
2009-06-12 00:28:00,0.8505,0.8505,0.8505,0.8505,9600000.0
2009-06-12 00:29:00,0.8505,0.8506,0.8505,0.8505,13600000.0
2009-06-12 00:30:00,0.8505,0.85055,0.8505,0.85055,19200000.0
2009-06-12 00:31:00,0.85055,0.8506,0.8505,0.8505,12200000.0
2009-06-12 00:32:00,0.8505,0.8505,0.8505,0.8505,6400000.0
2009-06-12 00:33:00,0.8505,0.85075,0.85045,0.8507,70600000.0
2009-06-12 00:34:00,0.8507,0.8507,0.85055,0.85055,10000000.0
2009-06-12 00:35:00,0.85055,0.85055,0.85055,0.85055,1000000.0
2009-06-12 00:36:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-06-12 00:37:00,0.8505,0.8505,0.8505,0.8505,6400000.0
2009-06-12 00:38:00,0.85055,0.85055,0.85055,0.85055,8000000.0
2009-06-12 00:39:00,0.85055,0.85055,0.8505,0.8505,44600000.0
2009-06-12 00:40:00,0.8505,0.8506,0.85045,0.8506,30400000.0
2009-06-12 00:41:00,0.8506,0.8506,0.8506,0.8506,18000000.0
2009-06-12 00:42:00,0.8506,0.8506,0.85055,0.85055,3600000.0
2009-06-12 00:43:00,0.8506,0.8506,0.85055,0.85055,16000000.0
2009-06-12 00:44:00,0.85055,0.8506,0.85055,0.8506,14400000.0
2009-06-12 00:45:00,0.8506,0.8506,0.8506,0.8506,1600000.0
2009-06-12 00:46:00,0.85055,0.8506,0.85055,0.8506,13800000.0
2009-06-12 00:47:00,0.8506,0.8506,0.8506,0.8506,8800000.0
2009-06-12 00:48:00,0.8504,0.85051,0.85038,0.85042,73400000.0
2009-06-12 00:49:00,0.8506,0.8506,0.8506,0.8506,1600000.0
2009-06-12 00:50:00,0.8506,0.8506,0.85055,0.8506,17600000.0
2009-06-12 00:51:00,0.8506,0.85065,0.8506,0.85065,6400000.0
2009-06-12 00:52:00,0.85065,0.85065,0.85055,0.85055,12800000.0
2009-06-12 00:53:00,0.85055,0.8506,0.85045,0.85045,42400000.0
2009-06-12 00:54:00,0.8505,0.85055,0.85045,0.85045,12800000.0
2009-06-12 00:55:00,0.85045,0.85055,0.85045,0.85055,36000000.0
2009-06-12 00:56:00,0.8505,0.8508,0.8505,0.85075,160400000.0
2009-06-12 00:57:00,0.8507,0.8509,0.8506,0.85065,94600000.0
2009-06-12 00:58:00,0.85065,0.8507,0.8506,0.8507,52200000.0
2009-06-12 00:59:00,0.8507,0.8507,0.85065,0.8507,29800000.0
2009-06-12 01:00:00,0.8507,0.8507,0.8507,0.8507,1600000.0
2009-06-12 01:01:00,0.8507,0.8507,0.8507,0.8507,6400000.0
2009-06-12 01:02:00,0.8507,0.85075,0.8507,0.8507,27600000.0
2009-06-12 01:03:00,0.8507,0.8507,0.8507,0.8507,6400000.0
2009-06-12 01:04:00,0.8507,0.8507,0.85065,0.85065,4800000.0
2009-06-12 01:05:00,0.8507,0.8507,0.8507,0.8507,6400000.0
2009-06-12 01:06:00,0.8507,0.8507,0.8507,0.8507,1600000.0
2009-06-12 01:07:00,0.85057,0.8506,0.85038,0.85057,57400000.0
2009-06-12 01:08:00,0.8507,0.8508,0.8507,0.85075,37600000.0
2009-06-12 01:09:00,0.85075,0.85075,0.8507,0.85075,35200000.0
2009-06-12 01:10:00,0.85075,0.85075,0.8507,0.8507,56000000.0
2009-06-12 01:11:00,0.8507,0.8508,0.8507,0.8508,25600000.0
2009-06-12 01:12:00,0.8508,0.8508,0.8508,0.8508,4800000.0
2009-06-12 01:13:00,0.85075,0.85075,0.85075,0.85075,1000000.0
2009-06-12 01:14:00,0.85075,0.85085,0.85075,0.85085,42000000.0
2009-06-12 01:15:00,0.85085,0.85085,0.8508,0.8508,17600000.0
2009-06-12 01:16:00,0.85085,0.85085,0.85085,0.85085,30400000.0
2009-06-12 01:17:00,0.85085,0.85085,0.8508,0.8508,20400000.0
2009-06-12 01:18:00,0.8508,0.8508,0.85075,0.85075,8800000.0
2009-06-12 01:19:00,0.8508,0.8508,0.8508,0.8508,11200000.0
2009-06-12 01:20:00,0.85075,0.85085,0.85075,0.85085,29200000.0
2009-06-12 01:21:00,0.8509,0.8509,0.8508,0.85085,20800000.0
2009-06-12 01:22:00,0.8508,0.8508,0.8508,0.8508,7600000.0
2009-06-12 01:23:00,0.85085,0.85085,0.85085,0.85085,6800000.0
2009-06-12 01:24:00,0.85085,0.85085,0.8508,0.8508,7000000.0
2009-06-12 01:25:00,0.8509,0.8512,0.8509,0.85095,97800000.0
2009-06-12 01:26:00,0.851,0.851,0.8509,0.8509,8800000.0
2009-06-12 01:27:00,0.85067,0.85084,0.85057,0.85084,36800000.0
2009-06-12 01:28:00,0.8509,0.8509,0.8509,0.8509,4800000.0
2009-06-12 01:29:00,0.8509,0.8509,0.8509,0.8509,4000000.0
2009-06-12 01:30:00,0.8509,0.8509,0.8509,0.8509,3200000.0
2009-06-12 01:31:00,0.8509,0.8509,0.85085,0.85085,13000000.0
2009-06-12 01:32:00,0.85085,0.85085,0.85065,0.8508,199599997.0
2009-06-12 01:33:00,0.85075,0.85075,0.85065,0.85065,11400000.0
2009-06-12 01:34:00,0.85065,0.8507,0.85065,0.8507,5200000.0
2009-06-12 01:35:00,0.85065,0.8507,0.85065,0.8507,8200000.0
2009-06-12 01:36:00,0.85075,0.8508,0.85075,0.8508,16000000.0
2009-06-12 01:37:00,0.85085,0.85085,0.85075,0.85075,25600000.0
2009-06-12 01:38:00,0.85075,0.85085,0.85065,0.8508,55200000.0
2009-06-12 01:39:00,0.8508,0.8508,0.85075,0.85075,14400000.0
2009-06-12 01:40:00,0.8507,0.85075,0.8507,0.85075,46200000.0
2009-06-12 01:41:00,0.8507,0.85095,0.8507,0.85095,91000000.0
2009-06-12 01:42:00,0.85095,0.85105,0.85095,0.851,58000000.0
2009-06-12 01:43:00,0.85105,0.85115,0.85085,0.85105,132200000.0
2009-06-12 01:44:00,0.85105,0.8511,0.85105,0.8511,88800000.0
2009-06-12 01:45:00,0.8511,0.8512,0.85085,0.85085,146800000.0
2009-06-12 01:46:00,0.8509,0.85095,0.85085,0.85095,59200000.0
2009-06-12 01:47:00,0.85095,0.8512,0.8509,0.85105,148400000.0
2009-06-12 01:48:00,0.85105,0.85105,0.85105,0.85105,22400000.0
2009-06-12 01:49:00,0.85105,0.85115,0.85105,0.85115,24800000.0
2009-06-12 01:50:00,0.8511,0.8511,0.85105,0.85105,4800000.0
2009-06-12 01:51:00,0.85105,0.85105,0.85105,0.85105,51800000.0
2009-06-12 01:52:00,0.8511,0.8513,0.8511,0.8512,83200000.0
2009-06-12 01:53:00,0.8512,0.8512,0.8512,0.8512,7600000.0
2009-06-12 01:54:00,0.8512,0.85125,0.8512,0.8512,77000000.0
2009-06-12 01:55:00,0.8512,0.8512,0.85115,0.85115,45000000.0
2009-06-12 01:56:00,0.8511,0.8511,0.85105,0.85105,8800000.0
2009-06-12 01:57:00,0.8511,0.8511,0.851,0.851,112800000.0
2009-06-12 01:58:00,0.851,0.851,0.8508,0.8509,119200000.0
2009-06-12 01:59:00,0.8509,0.851,0.85085,0.8509,83000000.0
2009-06-12 02:00:00,0.8509,0.85105,0.8509,0.85105,162400000.0
2009-06-12 02:01:00,0.851,0.8512,0.85095,0.8512,36800000.0
2009-06-12 02:02:00,0.8512,0.8512,0.8512,0.8512,5600000.0
2009-06-12 02:03:00,0.8512,0.8512,0.8512,0.8512,2800000.0
2009-06-12 02:04:00,0.8511,0.8511,0.851,0.851,98000000.0
2009-06-12 02:05:00,0.851,0.851,0.85095,0.851,88800000.0
2009-06-12 02:06:00,0.85095,0.8511,0.8509,0.851,48600000.0
2009-06-12 02:07:00,0.85105,0.8511,0.851,0.8511,42400000.0
2009-06-12 02:08:00,0.8511,0.8512,0.8511,0.8511,119000000.0
2009-06-12 02:09:00,0.8511,0.8512,0.8511,0.8512,57000000.0
2009-06-12 02:10:00,0.8512,0.8512,0.8512,0.8512,33800000.0
2009-06-12 02:11:00,0.8512,0.8513,0.85115,0.8512,98800000.0
2009-06-12 02:12:00,0.8512,0.8512,0.8512,0.8512,127000000.0
2009-06-12 02:13:00,0.8512,0.8513,0.85115,0.85125,86200000.0
2009-06-12 02:14:00,0.85125,0.85155,0.8511,0.8514,246199999.0
2009-06-12 02:15:00,0.85145,0.85155,0.8514,0.8515,169400000.0
2009-06-12 02:16:00,0.85155,0.85155,0.8514,0.85145,110600000.0
2009-06-12 02:17:00,0.8515,0.8515,0.85135,0.8514,67800000.0
2009-06-12 02:18:00,0.8514,0.85145,0.85135,0.85145,61600000.0
2009-06-12 02:19:00,0.85145,0.85145,0.85135,0.85145,32800000.0
2009-06-12 02:20:00,0.85145,0.85145,0.85145,0.85145,1600000.0
2009-06-12 02:21:00,0.85145,0.85145,0.85145,0.85145,14800000.0
2009-06-12 02:22:00,0.8514,0.8514,0.85125,0.85125,54000000.0
2009-06-12 02:23:00,0.85125,0.8513,0.8512,0.8513,39600000.0
2009-06-12 02:24:00,0.8513,0.8513,0.85115,0.8512,113400000.0
2009-06-12 02:25:00,0.8512,0.85135,0.85115,0.8513,215600000.0
2009-06-12 02:26:00,0.8513,0.8513,0.8513,0.8513,217000000.0
2009-06-12 02:27:00,0.8513,0.8514,0.85125,0.8513,263800000.0
2009-06-12 02:28:00,0.85125,0.8514,0.8512,0.8512,186200000.0
2009-06-12 02:29:00,0.8512,0.8513,0.8511,0.8513,264600000.0
2009-06-12 02:30:00,0.8513,0.8513,0.8512,0.8512,128200000.0
2009-06-12 02:31:00,0.85125,0.85125,0.85105,0.8511,96800000.0
2009-06-12 02:32:00,0.8511,0.8512,0.85095,0.85095,80200000.0
2009-06-12 02:33:00,0.851,0.851,0.8509,0.851,115400000.0
2009-06-12 02:34:00,0.851,0.8512,0.85095,0.8511,116000000.0
2009-06-12 02:35:00,0.8511,0.8511,0.85085,0.85085,427999998.0
2009-06-12 02:36:00,0.85085,0.8513,0.85075,0.8511,240400000.0
2009-06-12 02:37:00,0.8511,0.85175,0.8511,0.85145,228200000.0
2009-06-12 02:38:00,0.85145,0.8515,0.8513,0.8514,328999998.0
2009-06-12 02:39:00,0.8514,0.85145,0.8512,0.8512,457400000.0
2009-06-12 02:40:00,0.8512,0.8514,0.8512,0.8513,301000000.0
2009-06-12 02:41:00,0.8513,0.8514,0.85115,0.8512,223800000.0
2009-06-12 02:42:00,0.8512,0.8514,0.8512,0.85125,132400000.0
2009-06-12 02:43:00,0.85125,0.85125,0.85125,0.85125,34000000.0
2009-06-12 02:44:00,0.85125,0.8514,0.85125,0.8513,167600000.0
2009-06-12 02:45:00,0.8513,0.85135,0.8512,0.8513,185600000.0
2009-06-12 02:46:00,0.8513,0.8513,0.8512,0.85125,84400000.0
2009-06-12 02:47:00,0.8512,0.8513,0.85115,0.8513,205600000.0
2009-06-12 02:48:00,0.85125,0.8513,0.85125,0.8513,99800000.0
2009-06-12 02:49:00,0.8513,0.8513,0.8512,0.8513,200800000.0
2009-06-12 02:50:00,0.8513,0.85135,0.85125,0.85125,104600000.0
2009-06-12 02:51:00,0.8513,0.8515,0.85125,0.85145,86800000.0
2009-06-12 02:52:00,0.8515,0.85165,0.8515,0.85155,95400000.0
2009-06-12 02:53:00,0.85155,0.8517,0.8515,0.8516,139600000.0
2009-06-12 02:54:00,0.8516,0.85175,0.8515,0.85155,233000001.0
2009-06-12 02:55:00,0.85165,0.85165,0.85145,0.8515,180799999.0
2009-06-12 02:56:00,0.85155,0.85155,0.8515,0.85155,52000000.0
2009-06-12 02:57:00,0.85155,0.85165,0.85155,0.85155,49600000.0
2009-06-12 02:58:00,0.85155,0.8516,0.85155,0.8516,20800000.0
2009-06-12 02:59:00,0.85165,0.85165,0.8516,0.85165,21800000.0
2009-06-12 03:00:00,0.85165,0.8517,0.85155,0.8516,230000000.0
2009-06-12 03:01:00,0.8516,0.8517,0.85155,0.85165,146000000.0
2009-06-12 03:02:00,0.85165,0.8517,0.8516,0.8517,25000000.0
2009-06-12 03:03:00,0.85165,0.8517,0.8514,0.8515,93600000.0
2009-06-12 03:04:00,0.8515,0.85155,0.85135,0.85155,71600000.0
2009-06-12 03:05:00,0.85155,0.8516,0.8514,0.8515,150000000.0
2009-06-12 03:06:00,0.8515,0.8516,0.8513,0.85135,62200000.0
2009-06-12 03:07:00,0.8514,0.8514,0.85135,0.8514,23200000.0
2009-06-12 03:08:00,0.85135,0.8514,0.8513,0.8514,35600000.0
2009-06-12 03:09:00,0.8514,0.8515,0.85135,0.8515,102600000.0
2009-06-12 03:10:00,0.8515,0.8515,0.8514,0.8514,38200000.0
2009-06-12 03:11:00,0.85145,0.85145,0.85145,0.85145,4800000.0
2009-06-12 03:12:00,0.85145,0.85165,0.85145,0.8516,95800000.0
2009-06-12 03:13:00,0.8516,0.85165,0.85135,0.8514,192200000.0
2009-06-12 03:14:00,0.8514,0.8515,0.8514,0.85145,74200000.0
2009-06-12 03:15:00,0.85145,0.85145,0.8514,0.8514,51000000.0
2009-06-12 03:16:00,0.85145,0.8515,0.8514,0.8514,59600000.0
2009-06-12 03:17:00,0.8514,0.85145,0.8513,0.8513,100400000.0
2009-06-12 03:18:00,0.8513,0.8514,0.8513,0.85135,116600000.0
2009-06-12 03:19:00,0.85135,0.8514,0.85135,0.85135,47400000.0
2009-06-12 03:20:00,0.85135,0.8514,0.85135,0.8514,116800000.0
2009-06-12 03:21:00,0.8514,0.8515,0.8513,0.8515,83600000.0
2009-06-12 03:22:00,0.8515,0.85155,0.85145,0.8515,48200000.0
2009-06-12 03:23:00,0.8515,0.8515,0.85135,0.8515,72800000.0
2009-06-12 03:24:00,0.8515,0.8515,0.85135,0.85135,68600000.0
2009-06-12 03:25:00,0.85135,0.85145,0.8513,0.85135,61800000.0
2009-06-12 03:26:00,0.85145,0.8515,0.8514,0.8514,22000000.0
2009-06-12 03:27:00,0.8514,0.8515,0.8513,0.85145,118400000.0
2009-06-12 03:28:00,0.85145,0.85145,0.8512,0.85125,68200000.0
2009-06-12 03:29:00,0.85125,0.8514,0.85125,0.8514,54800000.0
2009-06-12 03:30:00,0.8514,0.8515,0.8513,0.85135,121400000.0
2009-06-12 03:31:00,0.85135,0.8515,0.8513,0.8515,99600000.0
2009-06-12 03:32:00,0.8515,0.8515,0.85135,0.8514,126800000.0
2009-06-12 03:33:00,0.8514,0.85145,0.8514,0.85145,7400000.0
2009-06-12 03:34:00,0.85145,0.85155,0.8514,0.8514,45000000.0
2009-06-12 03:35:00,0.8514,0.8514,0.85135,0.8514,65000000.0
2009-06-12 03:36:00,0.85145,0.85145,0.8514,0.8514,25400000.0
2009-06-12 03:37:00,0.8514,0.8515,0.8514,0.8515,18000000.0
2009-06-12 03:38:00,0.8515,0.85155,0.8515,0.8515,12000000.0
2009-06-12 03:39:00,0.8515,0.8515,0.8515,0.8515,7600000.0
2009-06-12 03:40:00,0.85145,0.85145,0.85145,0.85145,8000000.0
2009-06-12 03:41:00,0.85145,0.85145,0.8514,0.85145,58600000.0
2009-06-12 03:42:00,0.8514,0.85145,0.85135,0.8514,36200000.0
2009-06-12 03:43:00,0.8514,0.8515,0.8513,0.8514,141600000.0
2009-06-12 03:44:00,0.8514,0.8514,0.85125,0.8513,38600000.0
2009-06-12 03:45:00,0.85125,0.85125,0.85125,0.85125,12600000.0
2009-06-12 03:46:00,0.85125,0.8513,0.85125,0.8513,23000000.0
2009-06-12 03:47:00,0.8513,0.85145,0.85125,0.85135,45200000.0
2009-06-12 03:48:00,0.85135,0.85145,0.8513,0.85135,67600000.0
2009-06-12 03:49:00,0.8513,0.85135,0.85125,0.85135,23000000.0
2009-06-12 03:50:00,0.85135,0.85145,0.8513,0.85145,21800000.0
2009-06-12 03:51:00,0.85145,0.8515,0.8514,0.85145,175800000.0
2009-06-12 03:52:00,0.85145,0.85175,0.85135,0.85175,227200000.0
2009-06-12 03:53:00,0.85175,0.85175,0.85155,0.85155,208800000.0
2009-06-12 03:54:00,0.8515,0.85155,0.85145,0.8515,77800000.0
2009-06-12 03:55:00,0.85155,0.8516,0.85135,0.8514,146000000.0
2009-06-12 03:56:00,0.8514,0.85155,0.85135,0.85135,133600000.0
2009-06-12 03:57:00,0.85145,0.85145,0.85135,0.85145,46000000.0
2009-06-12 03:58:00,0.8515,0.85165,0.8515,0.85155,31800000.0
2009-06-12 03:59:00,0.85155,0.8516,0.85145,0.8515,49600000.0
2009-06-12 04:00:00,0.8515,0.8515,0.85135,0.8514,23800000.0
2009-06-12 04:01:00,0.8514,0.85155,0.85135,0.85145,149600000.0
2009-06-12 04:02:00,0.85145,0.8516,0.85135,0.85155,278400000.0
2009-06-12 04:03:00,0.8515,0.85185,0.8515,0.8518,291200000.0
2009-06-12 04:04:00,0.8518,0.8518,0.8516,0.8516,201200000.0
2009-06-12 04:05:00,0.8516,0.8517,0.85155,0.8517,234000000.0
2009-06-12 04:06:00,0.8517,0.85175,0.85145,0.8517,248000000.0
2009-06-12 04:07:00,0.85175,0.8518,0.85165,0.85165,194000000.0
2009-06-12 04:08:00,0.85165,0.85175,0.8516,0.8516,150000000.0
2009-06-12 04:09:00,0.8516,0.8516,0.8516,0.8516,88000000.0
2009-06-12 04:10:00,0.8516,0.8518,0.8516,0.8518,75800000.0
2009-06-12 04:11:00,0.8518,0.8518,0.8517,0.8517,79400000.0
2009-06-12 04:12:00,0.8517,0.85175,0.8517,0.8517,64000000.0
2009-06-12 04:13:00,0.8517,0.8517,0.85155,0.85165,318800000.0
2009-06-12 04:14:00,0.85165,0.85165,0.8516,0.8516,72200000.0
2009-06-12 04:15:00,0.8516,0.85165,0.8516,0.8516,47600000.0
2009-06-12 04:16:00,0.8516,0.85165,0.8516,0.85165,95600000.0
2009-06-12 04:17:00,0.85165,0.85165,0.8516,0.85165,13000000.0
2009-06-12 04:18:00,0.8516,0.85165,0.8516,0.8516,40600000.0
2009-06-12 04:19:00,0.8516,0.8517,0.85155,0.85165,146600000.0
2009-06-12 04:20:00,0.85165,0.8517,0.85165,0.8517,131000000.0
2009-06-12 04:21:00,0.8517,0.8517,0.85165,0.8517,51800000.0
2009-06-12 04:22:00,0.8517,0.8517,0.85155,0.85165,70800000.0
2009-06-12 04:23:00,0.85165,0.85165,0.85155,0.85155,57600000.0
2009-06-12 04:24:00,0.85155,0.85155,0.85135,0.85135,76600001.0
2009-06-12 04:25:00,0.8513,0.8514,0.85125,0.85135,99800000.0
2009-06-12 04:26:00,0.8514,0.85145,0.85135,0.85135,76000000.0
2009-06-12 04:27:00,0.85125,0.85133,0.85125,0.85131,7400000.0
2009-06-12 04:28:00,0.8514,0.8514,0.8513,0.85135,28200000.0
2009-06-12 04:29:00,0.8513,0.8513,0.85125,0.85125,47200000.0
2009-06-12 04:30:00,0.85135,0.85135,0.8512,0.8512,48800000.0
2009-06-12 04:31:00,0.85125,0.85125,0.8512,0.8512,38600000.0
2009-06-12 04:32:00,0.85125,0.8514,0.85125,0.85135,40000000.0
2009-06-12 04:33:00,0.85135,0.8514,0.85135,0.85135,28000000.0
2009-06-12 04:34:00,0.85135,0.85155,0.85135,0.85155,49800000.0
2009-06-12 04:35:00,0.85155,0.85155,0.85145,0.85145,44600000.0
2009-06-12 04:36:00,0.85145,0.85145,0.8513,0.8513,71000000.0
2009-06-12 04:37:00,0.8513,0.85135,0.8513,0.85135,29000000.0
2009-06-12 04:38:00,0.85145,0.85165,0.85145,0.85165,18200000.0
2009-06-12 04:39:00,0.85165,0.85165,0.85145,0.85145,78600000.0
2009-06-12 04:40:00,0.85145,0.85165,0.85145,0.85165,31600000.0
2009-06-12 04:41:00,0.85165,0.85165,0.85145,0.8515,8800000.0
2009-06-12 04:42:00,0.85145,0.8516,0.85145,0.85155,52800000.0
2009-06-12 04:43:00,0.85155,0.85165,0.85145,0.85145,73600000.0
2009-06-12 04:44:00,0.85145,0.8517,0.8514,0.8517,61200000.0
2009-06-12 04:45:00,0.85175,0.85175,0.85175,0.85175,16800000.0
2009-06-12 04:46:00,0.85175,0.85175,0.8517,0.8517,23200000.0
2009-06-12 04:47:00,0.8517,0.85175,0.8517,0.85175,32400000.0
2009-06-12 04:48:00,0.8517,0.8517,0.85165,0.8517,117600000.0
2009-06-12 04:49:00,0.85165,0.85185,0.85165,0.8518,145400000.0
2009-06-12 04:50:00,0.8518,0.85195,0.85175,0.8518,187400000.0
2009-06-12 04:51:00,0.85175,0.852,0.85175,0.852,52200000.0
2009-06-12 04:52:00,0.85195,0.852,0.85195,0.852,24600000.0
2009-06-12 04:53:00,0.852,0.85205,0.85195,0.852,65800000.0
2009-06-12 04:54:00,0.85205,0.85215,0.852,0.852,123800000.0
2009-06-12 04:55:00,0.852,0.8521,0.8518,0.85195,163600000.0
2009-06-12 04:56:00,0.85195,0.8521,0.8519,0.8519,179800000.0
2009-06-12 04:57:00,0.85195,0.852,0.8518,0.8518,207400000.0
2009-06-12 04:58:00,0.85185,0.8519,0.85165,0.85165,187600000.0
2009-06-12 04:59:00,0.8517,0.85185,0.8517,0.85175,259000000.0
2009-06-12 05:00:00,0.85185,0.85215,0.85185,0.85195,154800000.0
2009-06-12 05:01:00,0.85195,0.85205,0.85195,0.85195,188600000.0
2009-06-12 05:02:00,0.852,0.852,0.85195,0.852,289200000.0
2009-06-12 05:03:00,0.852,0.852,0.852,0.852,31200000.0
2009-06-12 05:04:00,0.852,0.852,0.85195,0.85195,148600000.0
2009-06-12 05:05:00,0.85195,0.85195,0.85185,0.85185,201400000.0
2009-06-12 05:06:00,0.85185,0.85185,0.8518,0.8518,32400000.0
2009-06-12 05:07:00,0.85175,0.85175,0.8517,0.8517,58800000.0
2009-06-12 05:08:00,0.8517,0.8517,0.85165,0.85165,38200000.0
2009-06-12 05:09:00,0.85165,0.8517,0.85165,0.8517,27600000.0
2009-06-12 05:10:00,0.8517,0.85185,0.85165,0.8517,133600000.0
2009-06-12 05:11:00,0.8517,0.85185,0.8517,0.85175,99800000.0
2009-06-12 05:12:00,0.8518,0.8519,0.85175,0.8519,43600000.0
2009-06-12 05:13:00,0.8519,0.85195,0.8517,0.8519,116400000.0
2009-06-12 05:14:00,0.8519,0.85195,0.8519,0.85195,132400000.0
2009-06-12 05:15:00,0.85195,0.85195,0.85185,0.8519,8600000.0
2009-06-12 05:16:00,0.85195,0.852,0.8518,0.852,80200000.0
2009-06-12 05:17:00,0.85195,0.852,0.8518,0.85185,79400000.0
2009-06-12 05:18:00,0.85185,0.85185,0.85185,0.85185,37600000.0
2009-06-12 05:19:00,0.85185,0.8519,0.85185,0.8519,9400000.0
2009-06-12 05:20:00,0.85185,0.85195,0.85185,0.85185,48400000.0
2009-06-12 05:21:00,0.85185,0.8519,0.85175,0.85185,141600000.0
2009-06-12 05:22:00,0.85185,0.85185,0.85185,0.85185,38000000.0
2009-06-12 05:23:00,0.85185,0.85195,0.85185,0.8519,29200000.0
2009-06-12 05:24:00,0.8519,0.85195,0.85185,0.8519,51600000.0
2009-06-12 05:25:00,0.8519,0.8519,0.85185,0.85185,66600000.0
2009-06-12 05:26:00,0.85185,0.85185,0.85175,0.85175,84200000.0
2009-06-12 05:27:00,0.8518,0.85195,0.85165,0.85165,116200000.0
2009-06-12 05:28:00,0.85165,0.85195,0.85155,0.85195,78600000.0
2009-06-12 05:29:00,0.85195,0.85195,0.85175,0.85175,73800000.0
2009-06-12 05:30:00,0.85175,0.8518,0.8516,0.8516,104400000.0
2009-06-12 05:31:00,0.85165,0.85185,0.8516,0.8518,44800000.0
2009-06-12 05:32:00,0.85185,0.8519,0.85175,0.85185,34600000.0
2009-06-12 05:33:00,0.8518,0.85185,0.85175,0.8518,63800000.0
2009-06-12 05:34:00,0.85175,0.8518,0.85175,0.85175,30800000.0
2009-06-12 05:35:00,0.85175,0.85175,0.8517,0.85175,20000000.0
2009-06-12 05:36:00,0.8517,0.85175,0.85165,0.85165,31200000.0
2009-06-12 05:37:00,0.85165,0.85165,0.85165,0.85165,18800000.0
2009-06-12 05:38:00,0.8517,0.8518,0.8517,0.8518,77000000.0
2009-06-12 05:39:00,0.85175,0.85185,0.85165,0.8517,71800000.0
2009-06-12 05:40:00,0.8518,0.8518,0.85175,0.85175,82000000.0
2009-06-12 05:41:00,0.85175,0.85175,0.85165,0.85165,76600000.0
2009-06-12 05:42:00,0.8517,0.85175,0.85155,0.8516,134800000.0
2009-06-12 05:43:00,0.8516,0.8517,0.85155,0.85165,148200000.0
2009-06-12 05:44:00,0.8517,0.85195,0.8517,0.85185,249200000.0
2009-06-12 05:45:00,0.8519,0.8519,0.85175,0.8518,169200000.0
2009-06-12 05:46:00,0.85185,0.85185,0.8517,0.85175,258800000.0
2009-06-12 05:47:00,0.85175,0.85185,0.8517,0.85175,144600000.0
2009-06-12 05:48:00,0.8518,0.8518,0.8517,0.85175,46600000.0
2009-06-12 05:49:00,0.8518,0.85195,0.85175,0.85195,113400000.0
2009-06-12 05:50:00,0.8519,0.852,0.85185,0.85185,134600000.0
2009-06-12 05:51:00,0.85185,0.8521,0.85185,0.8519,84200000.0
2009-06-12 05:52:00,0.8519,0.8521,0.8519,0.852,44400000.0
2009-06-12 05:53:00,0.852,0.852,0.8519,0.852,62000000.0
2009-06-12 05:54:00,0.85205,0.85205,0.852,0.852,29000000.0
2009-06-12 05:55:00,0.8518,0.85195,0.8518,0.85185,41200000.0
2009-06-12 05:56:00,0.85185,0.85185,0.85175,0.85175,29000000.0
2009-06-12 05:57:00,0.85175,0.85175,0.85175,0.85175,1000000.0
2009-06-12 05:58:00,0.8518,0.85195,0.85175,0.85185,83400000.0
2009-06-12 05:59:00,0.85185,0.85185,0.8518,0.8518,59800000.0
2009-06-12 06:00:00,0.8518,0.85185,0.85175,0.85175,57800000.0
2009-06-12 06:01:00,0.85175,0.85175,0.85165,0.85165,133200000.0
2009-06-12 06:02:00,0.85165,0.85165,0.8516,0.8516,55800000.0
2009-06-12 06:03:00,0.8516,0.85165,0.85145,0.85165,325400000.0
2009-06-12 06:04:00,0.85165,0.85175,0.85155,0.8516,176800000.0
2009-06-12 06:05:00,0.8516,0.8516,0.8514,0.85145,360800002.0
2009-06-12 06:06:00,0.85145,0.8516,0.85135,0.85145,341600000.0
2009-06-12 06:07:00,0.85145,0.85185,0.8514,0.85175,187400000.0
2009-06-12 06:08:00,0.8517,0.8519,0.85155,0.85155,87800000.0
2009-06-12 06:09:00,0.85155,0.8517,0.8514,0.85145,137400000.0
2009-06-12 06:10:00,0.85145,0.85145,0.85125,0.85145,141600000.0
2009-06-12 06:11:00,0.85135,0.85175,0.85135,0.85145,87200000.0
2009-06-12 06:12:00,0.85145,0.8519,0.85145,0.8518,46000000.0
2009-06-12 06:13:00,0.85175,0.85185,0.85155,0.8517,94000000.0
2009-06-12 06:14:00,0.8517,0.85175,0.8515,0.85155,128400000.0
2009-06-12 06:15:00,0.85155,0.85165,0.85145,0.8515,119600000.0
2009-06-12 06:16:00,0.8515,0.8517,0.8515,0.85155,187800000.0
2009-06-12 06:17:00,0.8515,0.85165,0.8514,0.85145,79400000.0
2009-06-12 06:18:00,0.85145,0.85165,0.85145,0.85165,57200000.0
2009-06-12 06:19:00,0.8515,0.8516,0.8513,0.85135,178000000.0
2009-06-12 06:20:00,0.8514,0.8516,0.8514,0.8515,156000000.0
2009-06-12 06:21:00,0.85145,0.8515,0.85135,0.8515,180000000.0
2009-06-12 06:22:00,0.8515,0.85155,0.85145,0.8515,73800000.0
2009-06-12 06:23:00,0.8515,0.85165,0.8515,0.8515,72800000.0
2009-06-12 06:24:00,0.85145,0.85145,0.85135,0.85135,15400000.0
2009-06-12 06:25:00,0.85135,0.85155,0.85135,0.8515,85800000.0
2009-06-12 06:26:00,0.85155,0.85155,0.85135,0.85145,58400000.0
2009-06-12 06:27:00,0.8515,0.8515,0.85135,0.8514,45200000.0
2009-06-12 06:28:00,0.8514,0.8515,0.85135,0.8514,20800000.0
2009-06-12 06:29:00,0.8514,0.8514,0.8514,0.8514,3600000.0
2009-06-12 06:30:00,0.85135,0.8515,0.85135,0.85145,32600000.0
2009-06-12 06:31:00,0.8515,0.8516,0.85145,0.8515,121800000.0
2009-06-12 06:32:00,0.8515,0.8516,0.8515,0.8515,82200000.0
2009-06-12 06:33:00,0.8515,0.8516,0.8514,0.85145,99200000.0
2009-06-12 06:34:00,0.85145,0.85145,0.8514,0.85145,20400000.0
2009-06-12 06:35:00,0.85145,0.85155,0.85145,0.8515,27000000.0
2009-06-12 06:36:00,0.85145,0.8515,0.8514,0.85145,70600000.0
2009-06-12 06:37:00,0.85145,0.8515,0.85145,0.8515,9400000.0
2009-06-12 06:38:00,0.8515,0.8516,0.8515,0.8516,17600000.0
2009-06-12 06:39:00,0.8515,0.8516,0.8515,0.8516,9200000.0
2009-06-12 06:40:00,0.8516,0.85165,0.85145,0.85145,169600000.0
2009-06-12 06:41:00,0.85145,0.8516,0.8514,0.8515,56000000.0
2009-06-12 06:42:00,0.8514,0.85145,0.8514,0.85145,22000000.0
2009-06-12 06:43:00,0.85145,0.85145,0.85145,0.85145,25400000.0
2009-06-12 06:44:00,0.85145,0.85145,0.85145,0.85145,18600000.0
2009-06-12 06:45:00,0.85145,0.8516,0.85145,0.8515,102800000.0
2009-06-12 06:46:00,0.8515,0.8515,0.8515,0.8515,6400000.0
2009-06-12 06:47:00,0.8515,0.8517,0.8515,0.8516,79600000.0
2009-06-12 06:48:00,0.85155,0.8516,0.85155,0.8516,43200000.0
2009-06-12 06:49:00,0.85155,0.85155,0.85155,0.85155,5200000.0
2009-06-12 06:50:00,0.85155,0.85165,0.85155,0.8516,38600000.0
2009-06-12 06:51:00,0.8516,0.8517,0.8513,0.85145,83800000.0
2009-06-12 06:52:00,0.85145,0.85145,0.85135,0.8514,250000000.0
2009-06-12 06:53:00,0.8514,0.8514,0.85135,0.85135,87200000.0
2009-06-12 06:54:00,0.8513,0.85145,0.8513,0.8514,94400000.0
2009-06-12 06:55:00,0.8514,0.85145,0.85135,0.8514,138600000.0
2009-06-12 06:56:00,0.85145,0.8515,0.85145,0.85145,17600000.0
2009-06-12 06:57:00,0.85145,0.8515,0.85135,0.8515,74600000.0
2009-06-12 06:58:00,0.8514,0.8515,0.8514,0.8515,52600000.0
2009-06-12 06:59:00,0.8515,0.8515,0.8514,0.8514,16000000.0
2009-06-12 07:00:00,0.8514,0.85145,0.8514,0.8514,84400000.0
2009-06-12 07:01:00,0.8514,0.8517,0.8514,0.8515,184200000.0
2009-06-12 07:02:00,0.85155,0.85165,0.8515,0.85165,31600000.0
2009-06-12 07:03:00,0.8517,0.8518,0.8516,0.85165,124800000.0
2009-06-12 07:04:00,0.8517,0.8518,0.8517,0.8518,36000000.0
2009-06-12 07:05:00,0.85175,0.85175,0.85165,0.8517,36800000.0
2009-06-12 07:06:00,0.8517,0.8518,0.8515,0.8516,76200000.0
2009-06-12 07:07:00,0.85165,0.8517,0.8514,0.8514,186400000.0
2009-06-12 07:08:00,0.8514,0.8514,0.8513,0.85135,29800000.0
2009-06-12 07:09:00,0.8513,0.8513,0.85125,0.8513,72800000.0
2009-06-12 07:10:00,0.8513,0.85135,0.85125,0.8513,81200000.0
2009-06-12 07:11:00,0.8513,0.8513,0.8513,0.8513,31000000.0
2009-06-12 07:12:00,0.8513,0.85135,0.85115,0.85115,90400000.0
2009-06-12 07:13:00,0.85115,0.8513,0.8511,0.8513,263799999.0
2009-06-12 07:14:00,0.8513,0.8513,0.85115,0.85115,27000000.0
2009-06-12 07:15:00,0.85115,0.8512,0.851,0.85105,171200000.0
2009-06-12 07:16:00,0.8512,0.8512,0.85055,0.85065,165400001.0
2009-06-12 07:17:00,0.85065,0.85095,0.85065,0.85095,124100000.0
2009-06-12 07:18:00,0.8509,0.8509,0.85065,0.85075,166200000.0
2009-06-12 07:19:00,0.85075,0.85075,0.85065,0.8507,152000000.0
2009-06-12 07:20:00,0.8507,0.8507,0.8507,0.8507,32800000.0
2009-06-12 07:21:00,0.8508,0.85085,0.8507,0.85085,86800000.0
2009-06-12 07:22:00,0.85085,0.85095,0.8508,0.85085,63400000.0
2009-06-12 07:23:00,0.85085,0.851,0.85085,0.851,91600000.0
2009-06-12 07:24:00,0.851,0.851,0.8509,0.8509,33400000.0
2009-06-12 07:25:00,0.8509,0.85095,0.8509,0.8509,48400000.0
2009-06-12 07:26:00,0.8509,0.8509,0.85075,0.8508,66400000.0
2009-06-12 07:27:00,0.85075,0.85075,0.8507,0.8507,44000000.0
2009-06-12 07:28:00,0.8507,0.8507,0.85045,0.85055,191300000.0
2009-06-12 07:29:00,0.85055,0.8506,0.8505,0.8506,23800000.0
2009-06-12 07:30:00,0.8505,0.85065,0.8505,0.85065,43200000.0
2009-06-12 07:31:00,0.85065,0.85065,0.8506,0.8506,4800000.0
2009-06-12 07:32:00,0.8506,0.8506,0.8505,0.8505,61800000.0
2009-06-12 07:33:00,0.8505,0.8506,0.8505,0.8506,52200000.0
2009-06-12 07:34:00,0.8506,0.8507,0.85055,0.85065,37600000.0
2009-06-12 07:35:00,0.85065,0.85075,0.85065,0.8507,50200000.0
2009-06-12 07:36:00,0.8507,0.85075,0.8506,0.8506,85800000.0
2009-06-12 07:37:00,0.85065,0.8507,0.8506,0.85065,107800000.0
2009-06-12 07:38:00,0.85075,0.85075,0.8506,0.85065,50000000.0
2009-06-12 07:39:00,0.8506,0.85075,0.8506,0.85075,73400000.0
2009-06-12 07:40:00,0.85075,0.8508,0.85065,0.85075,72800000.0
2009-06-12 07:41:00,0.85075,0.85075,0.85065,0.85065,54200000.0
2009-06-12 07:42:00,0.85065,0.85075,0.85065,0.8507,133400000.0
2009-06-12 07:43:00,0.85065,0.85085,0.85065,0.8508,61200000.0
2009-06-12 07:44:00,0.85085,0.85085,0.8507,0.85075,26400000.0
2009-06-12 07:45:00,0.85075,0.85075,0.85065,0.85065,59000000.0
2009-06-12 07:46:00,0.85065,0.8507,0.85065,0.8507,74600000.0
2009-06-12 07:47:00,0.8507,0.8508,0.85065,0.85075,119400000.0
2009-06-12 07:48:00,0.8508,0.8508,0.8507,0.8507,63800000.0
2009-06-12 07:49:00,0.8507,0.8508,0.8507,0.8507,107600000.0
2009-06-12 07:50:00,0.8507,0.85095,0.8507,0.8509,154200000.0
2009-06-12 07:51:00,0.8508,0.85095,0.8508,0.8509,76200000.0
2009-06-12 07:52:00,0.85085,0.851,0.85085,0.8509,24200000.0
2009-06-12 07:53:00,0.8509,0.85095,0.85065,0.8508,186600000.0
2009-06-12 07:54:00,0.85075,0.85085,0.8507,0.8508,210800000.0
2009-06-12 07:55:00,0.8508,0.85085,0.85075,0.85075,203399997.0
2009-06-12 07:56:00,0.8508,0.85085,0.85075,0.85085,162400000.0
2009-06-12 07:57:00,0.85085,0.8509,0.85085,0.8509,213600000.0
2009-06-12 07:58:00,0.8509,0.85095,0.8509,0.8509,30800000.0
2009-06-12 07:59:00,0.85085,0.85085,0.85075,0.8508,112400000.0
2009-06-12 08:00:00,0.8508,0.8509,0.8507,0.8507,92600000.0
2009-06-12 08:01:00,0.8507,0.8508,0.85045,0.85055,96600000.0
2009-06-12 08:02:00,0.8505,0.8506,0.85045,0.8506,86400000.0
2009-06-12 08:03:00,0.85055,0.85055,0.8504,0.8505,280100002.0
2009-06-12 08:04:00,0.85045,0.85045,0.85035,0.8504,168400001.0
2009-06-12 08:05:00,0.85035,0.85045,0.85035,0.8504,284399999.0
2009-06-12 08:06:00,0.8504,0.85045,0.8504,0.85045,77400000.0
2009-06-12 08:07:00,0.85045,0.8505,0.8504,0.8504,101000000.0
2009-06-12 08:08:00,0.85045,0.85045,0.8504,0.8504,95200000.0
2009-06-12 08:09:00,0.85045,0.8505,0.85045,0.85045,27600000.0
2009-06-12 08:10:00,0.85045,0.8505,0.8504,0.85045,38200000.0
2009-06-12 08:11:00,0.85045,0.8505,0.8504,0.85045,110800000.0
2009-06-12 08:12:00,0.85045,0.8507,0.85045,0.8507,40000000.0
2009-06-12 08:13:00,0.8507,0.85105,0.8507,0.8509,166400000.0
2009-06-12 08:14:00,0.8509,0.85095,0.85045,0.8505,247600000.0
2009-06-12 08:15:00,0.85045,0.8506,0.8504,0.85045,120199999.0
2009-06-12 08:16:00,0.85045,0.85045,0.8501,0.8501,121200000.0
2009-06-12 08:17:00,0.85015,0.85025,0.85015,0.85025,145400000.0
2009-06-12 08:18:00,0.85025,0.8504,0.8501,0.85035,127799999.0
2009-06-12 08:19:00,0.85035,0.85035,0.8502,0.8502,91000000.0
2009-06-12 08:20:00,0.8502,0.8503,0.8502,0.8503,74000000.0
2009-06-12 08:21:00,0.85035,0.8505,0.85035,0.8505,162600004.0
2009-06-12 08:22:00,0.8505,0.8505,0.85025,0.8504,94000000.0
2009-06-12 08:23:00,0.8504,0.8505,0.85,0.8502,175600000.0
2009-06-12 08:24:00,0.8503,0.8503,0.8501,0.85015,68000000.0
2009-06-12 08:25:00,0.85015,0.85015,0.84975,0.8499,116800000.0
2009-06-12 08:26:00,0.84995,0.85,0.8499,0.8499,89200000.0
2009-06-12 08:27:00,0.8499,0.85,0.84985,0.85,150200000.0
2009-06-12 08:28:00,0.85,0.8502,0.8499,0.85,188600000.0
2009-06-12 08:29:00,0.85,0.85,0.8499,0.8499,105400000.0
2009-06-12 08:30:00,0.8499,0.85,0.84985,0.84995,148800000.0
2009-06-12 08:31:00,0.84995,0.85025,0.84995,0.8501,278800000.0
2009-06-12 08:32:00,0.8501,0.8501,0.84995,0.85,146000000.0
2009-06-12 08:33:00,0.85,0.8502,0.8499,0.8499,251000000.0
2009-06-12 08:34:00,0.8499,0.85035,0.8499,0.8503,636600001.0
2009-06-12 08:35:00,0.85025,0.85065,0.85025,0.8505,332600001.0
2009-06-12 08:36:00,0.8505,0.8507,0.8505,0.8507,131800000.0
2009-06-12 08:37:00,0.85075,0.8508,0.8506,0.8506,439600000.0
2009-06-12 08:38:00,0.8506,0.85065,0.8506,0.8506,141800000.0
2009-06-12 08:39:00,0.8506,0.8507,0.85055,0.85065,254200000.0
2009-06-12 08:40:00,0.8506,0.85075,0.85055,0.85065,178400000.0
2009-06-12 08:41:00,0.8506,0.85075,0.8506,0.85075,63000000.0
2009-06-12 08:42:00,0.8508,0.8511,0.85075,0.85095,431400000.0
2009-06-12 08:43:00,0.85095,0.85095,0.8507,0.85075,267800000.0
2009-06-12 08:44:00,0.85075,0.85095,0.85075,0.85095,242200001.0
2009-06-12 08:45:00,0.85095,0.85115,0.85085,0.85105,405400000.0
2009-06-12 08:46:00,0.85105,0.8512,0.8508,0.8508,331600000.0
2009-06-12 08:47:00,0.8508,0.85095,0.8506,0.85085,171800000.0
2009-06-12 08:48:00,0.85085,0.85085,0.85065,0.8507,272400000.0
2009-06-12 08:49:00,0.8507,0.851,0.8507,0.851,238200000.0
2009-06-12 08:50:00,0.851,0.85115,0.8509,0.85115,370700000.0
2009-06-12 08:51:00,0.85115,0.8513,0.85115,0.8513,132800000.0
2009-06-12 08:52:00,0.85125,0.8514,0.85125,0.8514,153800000.0
2009-06-12 08:53:00,0.8514,0.8514,0.85135,0.8514,116000000.0
2009-06-12 08:54:00,0.85135,0.8514,0.85125,0.85135,358200003.0
2009-06-12 08:55:00,0.85135,0.8517,0.85125,0.8517,725700001.0
2009-06-12 08:56:00,0.8517,0.85185,0.85145,0.8515,387600001.0
2009-06-12 08:57:00,0.8515,0.8515,0.85135,0.85145,296600000.0
2009-06-12 08:58:00,0.85145,0.8516,0.8514,0.8516,165000000.0
2009-06-12 08:59:00,0.85155,0.8516,0.85145,0.8515,314999999.0
2009-06-12 09:00:00,0.85155,0.8516,0.8515,0.85155,355800000.0
2009-06-12 09:01:00,0.85155,0.8519,0.8515,0.85185,434999999.0
2009-06-12 09:02:00,0.8519,0.852,0.8518,0.85195,349600000.0
2009-06-12 09:03:00,0.85195,0.85235,0.85195,0.85215,409400000.0
2009-06-12 09:04:00,0.85215,0.8522,0.85195,0.8522,559200000.0
2009-06-12 09:05:00,0.8522,0.8528,0.8522,0.85265,557199999.0
2009-06-12 09:06:00,0.85265,0.85295,0.85265,0.8529,305800000.0
2009-06-12 09:07:00,0.8529,0.853,0.85275,0.85295,293600000.0
2009-06-12 09:08:00,0.85295,0.853,0.85265,0.85265,276999999.0
2009-06-12 09:09:00,0.85265,0.8527,0.8526,0.85265,109000000.0
2009-06-12 09:10:00,0.85265,0.8528,0.85245,0.85255,164800000.0
2009-06-12 09:11:00,0.8526,0.8529,0.8526,0.85265,418000000.0
2009-06-12 09:12:00,0.8526,0.8527,0.8526,0.8526,123000000.0
2009-06-12 09:13:00,0.8526,0.85285,0.8526,0.85285,171600000.0
2009-06-12 09:14:00,0.85285,0.8529,0.8524,0.85255,399000001.0
2009-06-12 09:15:00,0.85255,0.8529,0.85255,0.85285,547758318.0
2009-06-12 09:16:00,0.8528,0.8531,0.8527,0.85275,407399998.0
2009-06-12 09:17:00,0.85275,0.85275,0.85265,0.8527,505200000.0
2009-06-12 09:18:00,0.8527,0.85285,0.85265,0.8527,537600000.0
2009-06-12 09:19:00,0.85265,0.85285,0.8525,0.85255,492400001.0
2009-06-12 09:20:00,0.8526,0.85275,0.85245,0.8525,377600000.0
2009-06-12 09:21:00,0.8525,0.8526,0.85245,0.8525,255200000.0
2009-06-12 09:22:00,0.8525,0.8526,0.8523,0.8523,422399999.0
2009-06-12 09:23:00,0.8523,0.85245,0.85225,0.85225,571600000.0
2009-06-12 09:24:00,0.85235,0.85255,0.8523,0.8525,304800000.0
2009-06-12 09:25:00,0.8525,0.8525,0.85225,0.85225,256400000.0
2009-06-12 09:26:00,0.85225,0.85245,0.85225,0.8524,371400001.0
2009-06-12 09:27:00,0.85235,0.8525,0.8523,0.85235,378800000.0
2009-06-12 09:28:00,0.85235,0.8524,0.8523,0.8523,188900000.0
2009-06-12 09:29:00,0.8524,0.85245,0.8523,0.8524,246500000.0
2009-06-12 09:30:00,0.85245,0.8526,0.8524,0.8526,287000000.0
2009-06-12 09:31:00,0.8526,0.85275,0.8526,0.85265,67000000.0
2009-06-12 09:32:00,0.8527,0.8528,0.85265,0.85265,295200000.0
2009-06-12 09:33:00,0.85265,0.8528,0.8526,0.85265,405800000.0
2009-06-12 09:34:00,0.85265,0.8529,0.85265,0.85285,574599999.0
2009-06-12 09:35:00,0.85295,0.853,0.8526,0.85265,716200000.0
2009-06-12 09:36:00,0.85265,0.85295,0.85255,0.85285,338399999.0
2009-06-12 09:37:00,0.85285,0.8529,0.8528,0.85285,643800004.0
2009-06-12 09:38:00,0.85285,0.8529,0.8525,0.85255,601800000.0
2009-06-12 09:39:00,0.85265,0.8529,0.8525,0.8526,365258318.0
2009-06-12 09:40:00,0.8526,0.85305,0.85255,0.8528,392200000.0
2009-06-12 09:41:00,0.8528,0.8529,0.8527,0.8529,350600000.0
2009-06-12 09:42:00,0.8529,0.8529,0.85255,0.85265,291600000.0
2009-06-12 09:43:00,0.8527,0.8527,0.85245,0.85245,296958319.0
2009-06-12 09:44:00,0.85245,0.8525,0.85225,0.8523,614600001.0
2009-06-12 09:45:00,0.8523,0.85245,0.85225,0.85225,267800000.0
2009-06-12 09:46:00,0.85225,0.85225,0.852,0.85205,527600000.0
2009-06-12 09:47:00,0.85205,0.8522,0.852,0.85205,540600000.0
2009-06-12 09:48:00,0.85205,0.85215,0.85205,0.85215,298800000.0
2009-06-12 09:49:00,0.85215,0.85215,0.852,0.85215,178800000.0
2009-06-12 09:50:00,0.85215,0.85215,0.8521,0.85215,160799998.0
2009-06-12 09:51:00,0.85215,0.85225,0.85205,0.85205,324200010.0
2009-06-12 09:52:00,0.85205,0.85205,0.85195,0.85195,171400007.0
2009-06-12 09:53:00,0.85195,0.8521,0.85195,0.85205,809600007.0
2009-06-12 09:54:00,0.85205,0.85215,0.852,0.85215,199400000.0
2009-06-12 09:55:00,0.8521,0.85225,0.85205,0.85205,317000000.0
2009-06-12 09:56:00,0.85205,0.85215,0.852,0.85205,318600000.0
2009-06-12 09:57:00,0.852,0.85205,0.85185,0.85185,344600000.0
2009-06-12 09:58:00,0.85185,0.8519,0.85185,0.85185,213400000.0
2009-06-12 09:59:00,0.85185,0.85225,0.8516,0.85225,497400000.0
2009-06-12 10:00:00,0.85225,0.85225,0.85195,0.85195,538399999.0
2009-06-12 10:01:00,0.85195,0.852,0.8519,0.85195,159000000.0
2009-06-12 10:02:00,0.85195,0.852,0.85185,0.85195,230400000.0
2009-06-12 10:03:00,0.85195,0.85245,0.85195,0.85245,609458319.0
2009-06-12 10:04:00,0.8524,0.85245,0.8522,0.8524,704000000.0
2009-06-12 10:05:00,0.8524,0.8527,0.85225,0.85225,482046656.0
2009-06-12 10:06:00,0.85225,0.85265,0.8522,0.85255,404300000.0
2009-06-12 10:07:00,0.85255,0.8526,0.85255,0.8526,161400000.0
2009-06-12 10:08:00,0.8526,0.8526,0.85235,0.85235,373200000.0
2009-06-12 10:09:00,0.8524,0.8526,0.8524,0.8526,238200000.0
2009-06-12 10:10:00,0.8526,0.8526,0.8525,0.85255,227800000.0
2009-06-12 10:11:00,0.85255,0.8526,0.8523,0.85235,415999999.0
2009-06-12 10:12:00,0.85235,0.8524,0.8523,0.8523,338400000.0
2009-06-12 10:13:00,0.8523,0.85235,0.8521,0.85215,487099999.0
2009-06-12 10:14:00,0.8521,0.8521,0.852,0.85205,86000000.0
2009-06-12 10:15:00,0.85205,0.85215,0.852,0.8521,97600000.0
2009-06-12 10:16:00,0.85205,0.8522,0.85205,0.85205,127400000.0
2009-06-12 10:17:00,0.85205,0.8521,0.85205,0.8521,107000000.0
2009-06-12 10:18:00,0.8521,0.8522,0.8521,0.8522,165600000.0
2009-06-12 10:19:00,0.8522,0.8522,0.85205,0.85215,120600000.0
2009-06-12 10:20:00,0.85215,0.85225,0.8521,0.8522,320800000.0
2009-06-12 10:21:00,0.8522,0.85235,0.8522,0.85235,207800000.0
2009-06-12 10:22:00,0.8522,0.8523,0.85215,0.8522,397000000.0
2009-06-12 10:23:00,0.85225,0.85235,0.85215,0.8522,197400000.0
2009-06-12 10:24:00,0.8522,0.85225,0.85215,0.85215,142746656.0
2009-06-12 10:25:00,0.85215,0.8522,0.85205,0.8521,196400000.0
2009-06-12 10:26:00,0.8521,0.8522,0.85205,0.85215,357800000.0
2009-06-12 10:27:00,0.85215,0.8522,0.8521,0.8522,179800000.0
2009-06-12 10:28:00,0.8522,0.85225,0.8521,0.8521,110500000.0
2009-06-12 10:29:00,0.8522,0.8522,0.85215,0.8522,68800000.0
2009-06-12 10:30:00,0.8522,0.8522,0.85175,0.85175,242700000.0
2009-06-12 10:31:00,0.85175,0.85185,0.85165,0.85185,289746656.0
2009-06-12 10:32:00,0.85185,0.85195,0.8517,0.85185,259600000.0
2009-06-12 10:33:00,0.85185,0.8519,0.85175,0.85175,504800000.0
2009-06-12 10:34:00,0.8518,0.85185,0.85175,0.8518,419100000.0
2009-06-12 10:35:00,0.8518,0.85185,0.8517,0.85175,338000000.0
2009-06-12 10:36:00,0.8518,0.85205,0.8518,0.8519,541300000.0
2009-06-12 10:37:00,0.8519,0.85205,0.85185,0.85195,609000000.0
2009-06-12 10:38:00,0.85195,0.85205,0.8516,0.85185,626400000.0
2009-06-12 10:39:00,0.8519,0.85205,0.85175,0.8519,331100000.0
2009-06-12 10:40:00,0.8519,0.85195,0.8519,0.8519,345200000.0
2009-06-12 10:41:00,0.8519,0.852,0.8519,0.852,86000000.0
2009-06-12 10:42:00,0.8519,0.85195,0.8519,0.85195,63000000.0
2009-06-12 10:43:00,0.85195,0.8521,0.8519,0.8519,169823328.0
2009-06-12 10:44:00,0.8519,0.8521,0.8519,0.852,163200000.0
2009-06-12 10:45:00,0.852,0.8524,0.85195,0.8523,393499999.0
2009-06-12 10:46:00,0.8523,0.8524,0.8522,0.8523,361800002.0
2009-06-12 10:47:00,0.8523,0.85235,0.8521,0.8522,582200000.0
2009-06-12 10:48:00,0.8522,0.85275,0.85215,0.8523,362100000.0
2009-06-12 10:49:00,0.85235,0.85275,0.85225,0.85245,291023328.0
2009-06-12 10:50:00,0.85245,0.85265,0.85235,0.85265,400200000.0
2009-06-12 10:51:00,0.8527,0.85295,0.85265,0.85295,655299998.0
2009-06-12 10:52:00,0.8529,0.85295,0.85275,0.85295,459000000.0
2009-06-12 10:53:00,0.85295,0.85295,0.85265,0.85275,433400000.0
2009-06-12 10:54:00,0.85275,0.85275,0.8526,0.8526,687800001.0
2009-06-12 10:55:00,0.8526,0.8526,0.8525,0.8526,233646656.0
2009-06-12 10:56:00,0.85255,0.8527,0.8525,0.85265,231993312.0
2009-06-12 10:57:00,0.85265,0.8528,0.85265,0.85265,243600000.0
2009-06-12 10:58:00,0.85265,0.85295,0.85265,0.85295,224200000.0
2009-06-12 10:59:00,0.85295,0.85305,0.8529,0.853,267000000.0
2009-06-12 11:00:00,0.853,0.85305,0.8526,0.853,285199999.0
2009-06-12 11:01:00,0.853,0.853,0.85255,0.8526,354600000.0
2009-06-12 11:02:00,0.8526,0.85275,0.85245,0.8527,286200000.0
2009-06-12 11:03:00,0.8527,0.85275,0.8526,0.8527,403399999.0
2009-06-12 11:04:00,0.8527,0.85275,0.8524,0.85275,682399996.0
2009-06-12 11:05:00,0.8527,0.853,0.8527,0.85275,478100000.0
2009-06-12 11:06:00,0.85275,0.85275,0.8524,0.8524,343000000.0
2009-06-12 11:07:00,0.8524,0.85245,0.85235,0.8524,64600000.0
2009-06-12 11:08:00,0.8524,0.85275,0.8524,0.85275,685200000.0
2009-06-12 11:09:00,0.8527,0.85315,0.8527,0.85305,392700000.0
2009-06-12 11:10:00,0.8531,0.8533,0.8531,0.8531,482800000.0
2009-06-12 11:11:00,0.8531,0.85335,0.8531,0.8532,491200000.0
2009-06-12 11:12:00,0.8532,0.85325,0.85305,0.85305,459199995.0
2009-06-12 11:13:00,0.85305,0.85355,0.8529,0.85345,385000000.0
2009-06-12 11:14:00,0.85345,0.85345,0.85315,0.8533,375200000.0
2009-06-12 11:15:00,0.8533,0.8533,0.853,0.85315,691599999.0
2009-06-12 11:16:00,0.8531,0.8531,0.85275,0.8528,424500000.0
2009-06-12 11:17:00,0.8528,0.8529,0.8528,0.85285,364000000.0
2009-06-12 11:18:00,0.8529,0.85305,0.85285,0.853,454000000.0
2009-06-12 11:19:00,0.853,0.85315,0.85295,0.85295,802000001.0
2009-06-12 11:20:00,0.85295,0.85325,0.85295,0.85315,529200000.0
2009-06-12 11:21:00,0.85315,0.8533,0.85315,0.8533,432400000.0
2009-06-12 11:22:00,0.8533,0.8533,0.85315,0.8533,360800001.0
2009-06-12 11:23:00,0.8533,0.8534,0.85325,0.8533,188200001.0
2009-06-12 11:24:00,0.85345,0.85365,0.85335,0.85365,339199999.0
2009-06-12 11:25:00,0.85365,0.85375,0.85355,0.8536,511800000.0
2009-06-12 11:26:00,0.8536,0.8538,0.8536,0.85375,548800003.0
2009-06-12 11:27:00,0.85375,0.8538,0.85365,0.8537,389200000.0
2009-06-12 11:28:00,0.8537,0.85375,0.8536,0.8536,832800000.0
2009-06-12 11:29:00,0.85365,0.8538,0.8536,0.85365,304400000.0
2009-06-12 11:30:00,0.8536,0.8537,0.85345,0.8536,360000000.0
2009-06-12 11:31:00,0.8536,0.8537,0.8535,0.8537,221200000.0
2009-06-12 11:32:00,0.8537,0.8538,0.8535,0.8536,270800000.0
2009-06-12 11:33:00,0.8536,0.85375,0.85355,0.85365,288400000.0
2009-06-12 11:34:00,0.85365,0.85365,0.8535,0.85355,220800001.0
2009-06-12 11:35:00,0.85355,0.8536,0.85335,0.8535,514000001.0
2009-06-12 11:36:00,0.8535,0.8535,0.85335,0.85335,1182600006.0
2009-06-12 11:37:00,0.8534,0.8535,0.8531,0.85315,1221299998.0
2009-06-12 11:38:00,0.85315,0.8535,0.85315,0.85345,646400000.0
2009-06-12 11:39:00,0.85345,0.85385,0.8534,0.8538,423700000.0
2009-06-12 11:40:00,0.8538,0.85385,0.8535,0.85365,614000000.0
2009-06-12 11:41:00,0.85365,0.85365,0.8534,0.8534,750799998.0
2009-06-12 11:42:00,0.8534,0.8534,0.85335,0.8534,232600000.0
2009-06-12 11:43:00,0.8534,0.85345,0.8533,0.85345,332400004.0
2009-06-12 11:44:00,0.85345,0.85355,0.85335,0.85345,584999998.0
2009-06-12 11:45:00,0.85345,0.85355,0.8534,0.8535,316800000.0
2009-06-12 11:46:00,0.85345,0.85365,0.85345,0.8535,505300000.0
2009-06-12 11:47:00,0.8535,0.8536,0.85345,0.8535,581200000.0
2009-06-12 11:48:00,0.85355,0.85355,0.85335,0.85345,904500003.0
2009-06-12 11:49:00,0.8535,0.8535,0.85315,0.8532,879200001.0
2009-06-12 11:50:00,0.85325,0.85355,0.8532,0.85355,516800000.0
2009-06-12 11:51:00,0.8535,0.8535,0.85335,0.85345,295800000.0
2009-06-12 11:52:00,0.8535,0.8538,0.8535,0.8538,184200000.0
2009-06-12 11:53:00,0.8538,0.85385,0.85375,0.85375,327800000.0
2009-06-12 11:54:00,0.85375,0.85395,0.8537,0.85385,496200000.0
2009-06-12 11:55:00,0.85385,0.854,0.85375,0.854,641200000.0
2009-06-12 11:56:00,0.85395,0.85415,0.85395,0.854,771400000.0
2009-06-12 11:57:00,0.854,0.85405,0.8539,0.8539,470200001.0
2009-06-12 11:58:00,0.85385,0.85395,0.8537,0.85385,438799999.0
2009-06-12 11:59:00,0.85385,0.8539,0.8536,0.85365,408599998.0
2009-06-12 12:00:00,0.85365,0.85365,0.85355,0.85355,627600000.0
2009-06-12 12:01:00,0.8536,0.85365,0.8535,0.85355,684200001.0
2009-06-12 12:02:00,0.8536,0.8537,0.8535,0.85355,750800001.0
2009-06-12 12:03:00,0.85355,0.85355,0.85325,0.8534,498000000.0
2009-06-12 12:04:00,0.8533,0.8535,0.85325,0.8534,487600000.0
2009-06-12 12:05:00,0.8534,0.8535,0.8533,0.85345,567600000.0
2009-06-12 12:06:00,0.8535,0.85365,0.8533,0.85335,674599998.0
2009-06-12 12:07:00,0.85335,0.8536,0.8533,0.8533,466200001.0
2009-06-12 12:08:00,0.8533,0.85335,0.8531,0.8533,317200000.0
2009-06-12 12:09:00,0.85335,0.85335,0.8531,0.8532,507200001.0
2009-06-12 12:10:00,0.8532,0.8532,0.8531,0.8532,184800000.0
2009-06-12 12:11:00,0.8532,0.85325,0.85315,0.85315,561599999.0
2009-06-12 12:12:00,0.85315,0.8532,0.8531,0.8531,674799999.0
2009-06-12 12:13:00,0.8531,0.85325,0.85305,0.8532,260000000.0
2009-06-12 12:14:00,0.8532,0.8533,0.85315,0.8533,312700001.0
2009-06-12 12:15:00,0.8533,0.8538,0.8532,0.8538,514600001.0
2009-06-12 12:16:00,0.8538,0.85385,0.8534,0.85345,360799999.0
2009-06-12 12:17:00,0.8535,0.85365,0.8535,0.85355,223600000.0
2009-06-12 12:18:00,0.8536,0.8537,0.85355,0.8536,237800000.0
2009-06-12 12:19:00,0.8536,0.85385,0.8536,0.8538,283200000.0
2009-06-12 12:20:00,0.85375,0.85385,0.85375,0.8538,217400000.0
2009-06-12 12:21:00,0.85375,0.8538,0.8537,0.85375,286400000.0
2009-06-12 12:22:00,0.85375,0.85385,0.8533,0.85335,452000000.0
2009-06-12 12:23:00,0.8533,0.85345,0.8531,0.85315,320200000.0
2009-06-12 12:24:00,0.8533,0.8533,0.85305,0.85305,392600001.0
2009-06-12 12:25:00,0.85305,0.8531,0.853,0.85305,405000001.0
2009-06-12 12:26:00,0.85305,0.8531,0.8528,0.85285,762499994.0
2009-06-12 12:27:00,0.85285,0.85285,0.85265,0.85275,434199997.0
2009-06-12 12:28:00,0.85275,0.85285,0.85275,0.8528,152000000.0
2009-06-12 12:29:00,0.85275,0.85285,0.85275,0.8528,83600000.0
2009-06-12 12:30:00,0.8528,0.85295,0.8528,0.8528,162200000.0
2009-06-12 12:31:00,0.8528,0.85285,0.85265,0.8527,351699999.0
2009-06-12 12:32:00,0.8527,0.8529,0.85265,0.85265,263200000.0
2009-06-12 12:33:00,0.85265,0.8527,0.85255,0.8527,310000000.0
2009-06-12 12:34:00,0.8527,0.85285,0.85255,0.85255,412600000.0
2009-06-12 12:35:00,0.85255,0.85265,0.85245,0.8525,643200006.0
2009-06-12 12:36:00,0.8525,0.85275,0.85245,0.85275,1356800009.0
2009-06-12 12:37:00,0.8527,0.8529,0.85255,0.85275,298400000.0
2009-06-12 12:38:00,0.8528,0.85305,0.8528,0.8529,410200000.0
2009-06-12 12:39:00,0.8529,0.8532,0.85285,0.8531,278600000.0
2009-06-12 12:40:00,0.8531,0.8531,0.85285,0.8529,497200000.0
2009-06-12 12:41:00,0.8529,0.853,0.8528,0.85285,551000001.0
2009-06-12 12:42:00,0.85285,0.85295,0.8526,0.8526,381400000.0
2009-06-12 12:43:00,0.8526,0.85275,0.85255,0.85255,339699999.0
2009-06-12 12:44:00,0.85265,0.8527,0.8525,0.8525,401600004.0
2009-06-12 12:45:00,0.8525,0.85255,0.85245,0.8525,737400004.0
2009-06-12 12:46:00,0.85245,0.8525,0.85235,0.8525,467800000.0
2009-06-12 12:47:00,0.85255,0.8526,0.8524,0.8525,307800000.0
2009-06-12 12:48:00,0.8525,0.8527,0.8524,0.8526,298600000.0
2009-06-12 12:49:00,0.85255,0.8527,0.85255,0.8526,124000000.0
2009-06-12 12:50:00,0.85255,0.8526,0.85245,0.8525,427600000.0
2009-06-12 12:51:00,0.8525,0.85255,0.8524,0.8524,197600001.0
2009-06-12 12:52:00,0.8524,0.85245,0.85235,0.85245,446800000.0
2009-06-12 12:53:00,0.85245,0.8525,0.8524,0.8524,276000000.0
2009-06-12 12:54:00,0.85245,0.85265,0.85235,0.8524,550200000.0
2009-06-12 12:55:00,0.8524,0.8525,0.8521,0.8521,189400000.0
2009-06-12 12:56:00,0.8522,0.8522,0.852,0.852,529000000.0
2009-06-12 12:57:00,0.852,0.8521,0.85195,0.85205,539399998.0
2009-06-12 12:58:00,0.85205,0.85215,0.852,0.8521,212600000.0
2009-06-12 12:59:00,0.85205,0.8521,0.85195,0.85205,347799999.0
2009-06-12 13:00:00,0.85215,0.8522,0.85195,0.85205,1084400009.0
2009-06-12 13:01:00,0.8521,0.85215,0.852,0.85215,1066599996.0
2009-06-12 13:02:00,0.85215,0.8522,0.8521,0.85215,888600006.0
2009-06-12 13:03:00,0.85215,0.8522,0.85205,0.8521,394200001.0
2009-06-12 13:04:00,0.8521,0.85215,0.852,0.8521,233600000.0
2009-06-12 13:05:00,0.8521,0.85215,0.85195,0.852,308999998.0
2009-06-12 13:06:00,0.852,0.8521,0.8519,0.8519,337800000.0
2009-06-12 13:07:00,0.8519,0.852,0.85185,0.85195,403199998.0
2009-06-12 13:08:00,0.85195,0.8521,0.8519,0.85205,148500000.0
2009-06-12 13:09:00,0.85195,0.85205,0.8519,0.852,230400000.0
2009-06-12 13:10:00,0.852,0.85205,0.8519,0.8519,352300000.0
2009-06-12 13:11:00,0.8519,0.85195,0.85185,0.8519,510399996.0
2009-06-12 13:12:00,0.8519,0.85195,0.85185,0.85185,843799996.0
2009-06-12 13:13:00,0.85185,0.8519,0.8518,0.85185,1087000008.0
2009-06-12 13:14:00,0.85185,0.85195,0.85125,0.8514,1146299995.0
2009-06-12 13:15:00,0.8515,0.8515,0.8511,0.85125,486800000.0
2009-06-12 13:16:00,0.85125,0.8514,0.8512,0.85125,460200000.0
2009-06-12 13:17:00,0.85125,0.85135,0.8511,0.85115,553400000.0
2009-06-12 13:18:00,0.8512,0.8512,0.8511,0.8512,215400000.0
2009-06-12 13:19:00,0.8512,0.8515,0.8511,0.8514,512000001.0
2009-06-12 13:20:00,0.8514,0.85155,0.85135,0.85155,966199999.0
2009-06-12 13:21:00,0.85155,0.8519,0.85155,0.85185,418200000.0
2009-06-12 13:22:00,0.85185,0.85185,0.8516,0.8518,505200001.0
2009-06-12 13:23:00,0.8518,0.8519,0.85175,0.8518,746800004.0
2009-06-12 13:24:00,0.8518,0.85265,0.85175,0.8526,449400001.0
2009-06-12 13:25:00,0.8526,0.8527,0.8525,0.85255,459200000.0
2009-06-12 13:26:00,0.85255,0.85295,0.85255,0.85295,757400000.0
2009-06-12 13:27:00,0.85295,0.8532,0.8529,0.853,596300001.0
2009-06-12 13:28:00,0.853,0.8532,0.8528,0.8529,757599997.0
2009-06-12 13:29:00,0.8529,0.853,0.85285,0.85295,442400000.0
2009-06-12 13:30:00,0.853,0.85305,0.8527,0.8529,540600000.0
2009-06-12 13:31:00,0.8529,0.85335,0.8529,0.8531,398400000.0
2009-06-12 13:32:00,0.853,0.853,0.85265,0.8527,433700000.0
2009-06-12 13:33:00,0.8527,0.8532,0.8527,0.85315,501999998.0
2009-06-12 13:34:00,0.8532,0.8532,0.85295,0.853,321799999.0
2009-06-12 13:35:00,0.85295,0.8532,0.85295,0.85315,227400001.0
2009-06-12 13:36:00,0.8531,0.8532,0.85305,0.8532,249600000.0
2009-06-12 13:37:00,0.8532,0.8532,0.8529,0.85295,232600000.0
2009-06-12 13:38:00,0.85295,0.85295,0.8524,0.8525,428700000.0
2009-06-12 13:39:00,0.8525,0.85285,0.85245,0.8528,472400000.0
2009-06-12 13:40:00,0.8528,0.85305,0.85275,0.85295,287800000.0
2009-06-12 13:41:00,0.8529,0.853,0.85285,0.8529,484599999.0
2009-06-12 13:42:00,0.8529,0.853,0.8529,0.853,353800000.0
2009-06-12 13:43:00,0.85295,0.85305,0.85295,0.853,225600000.0
2009-06-12 13:44:00,0.853,0.8532,0.85285,0.853,615400000.0
2009-06-12 13:45:00,0.853,0.8531,0.85275,0.853,434399999.0
2009-06-12 13:46:00,0.853,0.85315,0.8529,0.85295,479700002.0
2009-06-12 13:47:00,0.85295,0.85325,0.85295,0.85325,568000000.0
2009-06-12 13:48:00,0.85325,0.8533,0.85295,0.8532,460400000.0
2009-06-12 13:49:00,0.8531,0.85345,0.85305,0.8532,425100000.0
2009-06-12 13:50:00,0.85325,0.85335,0.85315,0.8532,381200000.0
2009-06-12 13:51:00,0.8532,0.8533,0.853,0.85325,799000001.0
2009-06-12 13:52:00,0.85325,0.8535,0.8532,0.8533,461800000.0
2009-06-12 13:53:00,0.8533,0.8535,0.8533,0.8535,173600000.0
2009-06-12 13:54:00,0.8535,0.85365,0.8534,0.85355,353200000.0
2009-06-12 13:55:00,0.85355,0.85395,0.85355,0.8538,528800000.0
2009-06-12 13:56:00,0.85385,0.854,0.85375,0.8538,502200000.0
2009-06-12 13:57:00,0.8538,0.85385,0.85355,0.8536,539200000.0
2009-06-12 13:58:00,0.8536,0.8536,0.85335,0.85335,258200000.0
2009-06-12 13:59:00,0.85335,0.8534,0.85325,0.85325,517599999.0
2009-06-12 14:00:00,0.85325,0.8534,0.8532,0.8533,459000000.0
2009-06-12 14:01:00,0.8533,0.8536,0.8533,0.85345,674399992.0
2009-06-12 14:02:00,0.85345,0.8537,0.85345,0.8537,465800001.0
2009-06-12 14:03:00,0.8537,0.85375,0.8536,0.85375,570200000.0
2009-06-12 14:04:00,0.85375,0.85395,0.8537,0.85375,438000000.0
2009-06-12 14:05:00,0.8537,0.85375,0.8535,0.85355,648200001.0
2009-06-12 14:06:00,0.85355,0.85355,0.8533,0.8534,547000000.0
2009-06-12 14:07:00,0.85335,0.85355,0.85335,0.85355,504200000.0
2009-06-12 14:08:00,0.8535,0.8539,0.8535,0.85385,252000000.0
2009-06-12 14:09:00,0.85385,0.854,0.8536,0.85365,470200000.0
2009-06-12 14:10:00,0.85365,0.8537,0.8535,0.8535,478400000.0
2009-06-12 14:11:00,0.8535,0.85375,0.8535,0.85365,423600000.0
2009-06-12 14:12:00,0.85365,0.8537,0.85355,0.85365,445799996.0
2009-06-12 14:13:00,0.85365,0.85375,0.8536,0.85375,770200001.0
2009-06-12 14:14:00,0.85375,0.85385,0.8537,0.8538,1100400005.0
2009-06-12 14:15:00,0.85385,0.85385,0.8536,0.8537,468199999.0
2009-06-12 14:16:00,0.8537,0.85395,0.8537,0.85375,1004599999.0
2009-06-12 14:17:00,0.85375,0.8539,0.85375,0.85385,295399999.0
2009-06-12 14:18:00,0.85385,0.85395,0.85375,0.85385,430799999.0
2009-06-12 14:19:00,0.8538,0.85395,0.85375,0.8538,608400001.0
2009-06-12 14:20:00,0.8538,0.8541,0.85375,0.854,782800000.0
2009-06-12 14:21:00,0.85405,0.8542,0.85395,0.85405,858200004.0
2009-06-12 14:22:00,0.85405,0.8541,0.85395,0.85405,611599998.0
2009-06-12 14:23:00,0.85405,0.8542,0.85395,0.85405,1218600000.0
2009-06-12 14:24:00,0.85405,0.85405,0.85375,0.85375,520500000.0
2009-06-12 14:25:00,0.8537,0.85395,0.8537,0.85375,451700000.0
2009-06-12 14:26:00,0.85375,0.8538,0.85345,0.8536,1020399997.0
2009-06-12 14:27:00,0.8537,0.8542,0.85335,0.85375,501500000.0
2009-06-12 14:28:00,0.85375,0.8538,0.85345,0.8535,530100001.0
2009-06-12 14:29:00,0.8535,0.8538,0.85345,0.85375,821000001.0
2009-06-12 14:30:00,0.8537,0.8538,0.85345,0.85355,815199997.0
2009-06-12 14:31:00,0.8535,0.8539,0.85345,0.85365,537799998.0
2009-06-12 14:32:00,0.85365,0.85385,0.85355,0.85375,492600001.0
2009-06-12 14:33:00,0.85365,0.85405,0.85355,0.854,517099999.0
2009-06-12 14:34:00,0.85405,0.85415,0.85375,0.8541,377200000.0
2009-06-12 14:35:00,0.8541,0.8541,0.8539,0.85395,1001999998.0
2009-06-12 14:36:00,0.85395,0.85405,0.8539,0.85395,619599995.0
2009-06-12 14:37:00,0.85395,0.854,0.85375,0.8538,689200009.0
2009-06-12 14:38:00,0.85375,0.85385,0.85375,0.85385,768200000.0
2009-06-12 14:39:00,0.85385,0.8539,0.8535,0.8536,646199999.0
2009-06-12 14:40:00,0.8536,0.8538,0.8536,0.85375,285600000.0
2009-06-12 14:41:00,0.8538,0.8539,0.85365,0.85365,257000000.0
2009-06-12 14:42:00,0.85365,0.85385,0.85365,0.85375,264000000.0
2009-06-12 14:43:00,0.85375,0.8539,0.8537,0.8537,389200000.0
2009-06-12 14:44:00,0.8537,0.85375,0.8537,0.85375,178800001.0
2009-06-12 14:45:00,0.8537,0.85375,0.85355,0.85355,421599999.0
2009-06-12 14:46:00,0.8536,0.8536,0.85345,0.85345,765199997.0
2009-06-12 14:47:00,0.8535,0.8536,0.8534,0.8536,645999997.0
2009-06-12 14:48:00,0.8536,0.8538,0.8536,0.85375,365599999.0
2009-06-12 14:49:00,0.85375,0.8538,0.85375,0.8538,199000000.0
2009-06-12 14:50:00,0.8538,0.8539,0.8537,0.85385,390600000.0
2009-06-12 14:51:00,0.85385,0.85385,0.85345,0.85345,300000000.0
2009-06-12 14:52:00,0.85345,0.8538,0.85345,0.8538,249400000.0
2009-06-12 14:53:00,0.85375,0.8538,0.8536,0.8537,382599997.0
2009-06-12 14:54:00,0.8537,0.8538,0.8537,0.8538,397599997.0
2009-06-12 14:55:00,0.8538,0.8538,0.85345,0.85345,281800000.0
2009-06-12 14:56:00,0.85345,0.8536,0.85335,0.85345,506000000.0
2009-06-12 14:57:00,0.85345,0.8535,0.85335,0.8535,1575200001.0
2009-06-12 14:58:00,0.8535,0.8535,0.85335,0.85345,1562000008.0
2009-06-12 14:59:00,0.8534,0.8535,0.85335,0.85345,1823199985.0
2009-06-12 15:00:00,0.85345,0.8536,0.8534,0.8536,1120000004.0
2009-06-12 15:01:00,0.85355,0.85365,0.8534,0.85355,562599999.0
2009-06-12 15:02:00,0.85355,0.85365,0.8535,0.8536,315799999.0
2009-06-12 15:03:00,0.8536,0.8536,0.8534,0.8535,615399999.0
2009-06-12 15:04:00,0.85355,0.8536,0.85345,0.85355,310600001.0
2009-06-12 15:05:00,0.8536,0.8536,0.85345,0.8535,304000000.0
2009-06-12 15:06:00,0.8536,0.85365,0.8535,0.8536,355199999.0
2009-06-12 15:07:00,0.8536,0.85365,0.85345,0.8535,655399998.0
2009-06-12 15:08:00,0.8535,0.85355,0.8534,0.85345,794999996.0
2009-06-12 15:09:00,0.8534,0.85355,0.8534,0.8535,658000000.0
2009-06-12 15:10:00,0.8535,0.8535,0.8534,0.8535,816800005.0
2009-06-12 15:11:00,0.85345,0.8535,0.8534,0.8534,660799993.0
2009-06-12 15:12:00,0.8534,0.85355,0.8534,0.85345,388599999.0
2009-06-12 15:13:00,0.8535,0.8536,0.8535,0.8535,89200001.0
2009-06-12 15:14:00,0.8535,0.8535,0.8534,0.8534,287400000.0
2009-06-12 15:15:00,0.8534,0.8535,0.85335,0.8534,467000000.0
2009-06-12 15:16:00,0.8534,0.85355,0.85335,0.85355,426400000.0
2009-06-12 15:17:00,0.85355,0.85355,0.85335,0.8535,393800000.0
2009-06-12 15:18:00,0.8535,0.85355,0.85345,0.85345,324800000.0
2009-06-12 15:19:00,0.85345,0.8536,0.85325,0.85335,1158400009.0
2009-06-12 15:20:00,0.85335,0.85345,0.8532,0.85325,747400002.0
2009-06-12 15:21:00,0.85325,0.8535,0.85325,0.8534,587800000.0
2009-06-12 15:22:00,0.8534,0.8534,0.8532,0.85325,583200002.0
2009-06-12 15:23:00,0.85325,0.8533,0.8532,0.8532,216400000.0
2009-06-12 15:24:00,0.8532,0.85325,0.8528,0.8528,1072999998.0
2009-06-12 15:25:00,0.8528,0.8528,0.8523,0.85265,383400000.0
2009-06-12 15:26:00,0.8526,0.8526,0.85225,0.8524,469600000.0
2009-06-12 15:27:00,0.85245,0.85255,0.8524,0.8525,538800001.0
2009-06-12 15:28:00,0.8525,0.8526,0.85245,0.85255,554200002.0
2009-06-12 15:29:00,0.85255,0.8526,0.85245,0.8525,749000002.0
2009-06-12 15:30:00,0.85255,0.8526,0.8525,0.8525,882399992.0
2009-06-12 15:31:00,0.8525,0.8528,0.8525,0.85275,312000000.0
2009-06-12 15:32:00,0.8527,0.8528,0.85255,0.85265,571199998.0
2009-06-12 15:33:00,0.85265,0.85275,0.8525,0.8525,436800000.0
2009-06-12 15:34:00,0.8525,0.85255,0.85245,0.8525,1029200007.0
2009-06-12 15:35:00,0.85245,0.85255,0.8523,0.8523,936600001.0
2009-06-12 15:36:00,0.8523,0.8526,0.8523,0.85255,599400000.0
2009-06-12 15:37:00,0.85255,0.8526,0.85245,0.8525,444200000.0
2009-06-12 15:38:00,0.8525,0.8525,0.85225,0.85235,669000002.0
2009-06-12 15:39:00,0.8524,0.8525,0.8523,0.8524,427400001.0
2009-06-12 15:40:00,0.8524,0.85265,0.85235,0.85245,614000000.0
2009-06-12 15:41:00,0.85245,0.8527,0.8524,0.8524,478000001.0
2009-06-12 15:42:00,0.85245,0.8527,0.85235,0.85265,594000002.0
2009-06-12 15:43:00,0.8527,0.8527,0.8526,0.8527,404000000.0
2009-06-12 15:44:00,0.8527,0.8528,0.8526,0.85275,300200001.0
2009-06-12 15:45:00,0.85275,0.85295,0.85265,0.85295,420000000.0
2009-06-12 15:46:00,0.85295,0.8531,0.85295,0.85305,211399999.0
2009-06-12 15:47:00,0.85305,0.8531,0.85305,0.85305,772800012.0
2009-06-12 15:48:00,0.85305,0.85315,0.853,0.8531,674000003.0
2009-06-12 15:49:00,0.8531,0.85315,0.85305,0.85305,469600003.0
2009-06-12 15:50:00,0.85305,0.85305,0.85255,0.8526,843599999.0
2009-06-12 15:51:00,0.8526,0.85275,0.85255,0.8527,485800002.0
2009-06-12 15:52:00,0.8527,0.85295,0.8526,0.8528,142000000.0
2009-06-12 15:53:00,0.8528,0.85305,0.8528,0.85295,535200001.0
2009-06-12 15:54:00,0.85295,0.8532,0.8529,0.85305,198699999.0
2009-06-12 15:55:00,0.85305,0.85305,0.85285,0.8529,888800007.0
2009-06-12 15:56:00,0.8529,0.85295,0.85245,0.85255,666199996.0
2009-06-12 15:57:00,0.85255,0.85265,0.85235,0.8526,758299995.0
2009-06-12 15:58:00,0.8526,0.85265,0.8524,0.8525,966200000.0
2009-06-12 15:59:00,0.8525,0.85255,0.85225,0.8524,725800000.0
2009-06-12 16:00:00,0.8524,0.8526,0.85225,0.85235,749400000.0
2009-06-12 16:01:00,0.85235,0.8524,0.8521,0.85215,951499999.0
2009-06-12 16:02:00,0.8522,0.85245,0.85215,0.8523,300200003.0
2009-06-12 16:03:00,0.8523,0.8525,0.85225,0.85245,682000001.0
2009-06-12 16:04:00,0.85245,0.85265,0.8524,0.85255,811399996.0
2009-06-12 16:05:00,0.85255,0.8528,0.85255,0.85275,691399998.0
2009-06-12 16:06:00,0.85275,0.853,0.85275,0.8529,163200000.0
2009-06-12 16:07:00,0.8529,0.853,0.8527,0.85275,625199999.0
2009-06-12 16:08:00,0.85275,0.8529,0.85275,0.8529,493000001.0
2009-06-12 16:09:00,0.8529,0.8529,0.85275,0.85275,562199994.0
2009-06-12 16:10:00,0.85275,0.8528,0.8527,0.8527,982599990.0
2009-06-12 16:11:00,0.8527,0.8528,0.8527,0.8527,636399998.0
2009-06-12 16:12:00,0.8527,0.8527,0.8524,0.85245,469000000.0
2009-06-12 16:13:00,0.85245,0.85265,0.8524,0.85255,495999998.0
2009-06-12 16:14:00,0.8525,0.8527,0.85245,0.8526,260400000.0
2009-06-12 16:15:00,0.8526,0.8527,0.8526,0.8527,140400000.0
2009-06-12 16:16:00,0.85265,0.85275,0.8526,0.8527,269400001.0
2009-06-12 16:17:00,0.85265,0.85275,0.85265,0.85275,226800000.0
2009-06-12 16:18:00,0.85275,0.85285,0.8527,0.85285,385000002.0
2009-06-12 16:19:00,0.85285,0.85285,0.85265,0.8528,516800000.0
2009-06-12 16:20:00,0.8528,0.85285,0.8527,0.8528,114600000.0
2009-06-12 16:21:00,0.8528,0.85285,0.85275,0.8528,275400000.0
2009-06-12 16:22:00,0.8528,0.85285,0.85275,0.85285,206800000.0
2009-06-12 16:23:00,0.85285,0.853,0.8527,0.8527,297300000.0
2009-06-12 16:24:00,0.8527,0.85275,0.8527,0.8527,262200000.0
2009-06-12 16:25:00,0.8527,0.8528,0.85265,0.8527,305600000.0
2009-06-12 16:26:00,0.8527,0.8531,0.8527,0.85305,291900000.0
2009-06-12 16:27:00,0.853,0.85305,0.8528,0.85285,184700000.0
2009-06-12 16:28:00,0.85285,0.8529,0.8527,0.8529,235200000.0
2009-06-12 16:29:00,0.8529,0.85295,0.85255,0.85275,295800000.0
2009-06-12 16:30:00,0.85275,0.8528,0.85255,0.8526,727199999.0
2009-06-12 16:31:00,0.8526,0.8528,0.85255,0.85275,354800000.0
2009-06-12 16:32:00,0.8528,0.85285,0.85255,0.85265,228000000.0
2009-06-12 16:33:00,0.8526,0.85275,0.85255,0.85255,273800000.0
2009-06-12 16:34:00,0.85255,0.8526,0.85215,0.85215,884800005.0
2009-06-12 16:35:00,0.85215,0.85215,0.85185,0.85185,724399997.0
2009-06-12 16:36:00,0.85185,0.852,0.85185,0.8519,449199999.0
2009-06-12 16:37:00,0.8519,0.8521,0.8519,0.85205,441400003.0
2009-06-12 16:38:00,0.85205,0.8523,0.8519,0.85215,271800000.0
2009-06-12 16:39:00,0.85215,0.85225,0.852,0.852,383000000.0
2009-06-12 16:40:00,0.85205,0.85235,0.85205,0.85225,227600000.0
2009-06-12 16:41:00,0.85225,0.85225,0.852,0.852,379600000.0
2009-06-12 16:42:00,0.852,0.8521,0.8519,0.8519,204200000.0
2009-06-12 16:43:00,0.8519,0.85195,0.8518,0.85185,287199999.0
2009-06-12 16:44:00,0.85185,0.852,0.8518,0.8519,327400001.0
2009-06-12 16:45:00,0.85185,0.8519,0.8518,0.85185,710400011.0
2009-06-12 16:46:00,0.85185,0.85195,0.85175,0.85195,602000006.0
2009-06-12 16:47:00,0.85195,0.8522,0.8519,0.852,120400000.0
2009-06-12 16:48:00,0.852,0.85215,0.852,0.852,167800000.0
2009-06-12 16:49:00,0.852,0.85205,0.8518,0.85185,272000000.0
2009-06-12 16:50:00,0.8518,0.85195,0.8518,0.8518,637000001.0
2009-06-12 16:51:00,0.8518,0.8518,0.85175,0.85175,436200006.0
2009-06-12 16:52:00,0.85175,0.8518,0.8514,0.85155,617199999.0
2009-06-12 16:53:00,0.8515,0.85165,0.8515,0.85155,383600000.0
2009-06-12 16:54:00,0.85155,0.8516,0.8508,0.85085,666100002.0
2009-06-12 16:55:00,0.85085,0.85105,0.8507,0.8507,376800000.0
2009-06-12 16:56:00,0.8507,0.8507,0.84995,0.85,357000000.0
2009-06-12 16:57:00,0.85005,0.85035,0.85,0.85035,347800000.0
2009-06-12 16:58:00,0.8504,0.85045,0.85,0.85,340700000.0
2009-06-12 16:59:00,0.85,0.8503,0.84995,0.85025,568699997.0
2009-06-12 17:00:00,0.85025,0.85065,0.85025,0.8503,396600000.0
2009-06-12 17:01:00,0.8503,0.8503,0.85015,0.85025,498600000.0
2009-06-12 17:02:00,0.85025,0.8503,0.85,0.8501,502999999.0
2009-06-12 17:03:00,0.8501,0.85025,0.85005,0.85015,617800000.0
2009-06-12 17:04:00,0.85015,0.85025,0.85,0.85015,445800000.0
2009-06-12 17:05:00,0.8502,0.8503,0.85005,0.8501,323200000.0
2009-06-12 17:06:00,0.8501,0.85035,0.8501,0.85035,213600000.0
2009-06-12 17:07:00,0.8503,0.85045,0.8502,0.85045,490699999.0
2009-06-12 17:08:00,0.85045,0.85065,0.8502,0.85045,316200000.0
2009-06-12 17:09:00,0.85045,0.85065,0.85035,0.8506,225000000.0
2009-06-12 17:10:00,0.8506,0.8507,0.85005,0.85015,299800000.0
2009-06-12 17:11:00,0.85015,0.85025,0.85,0.8502,325200000.0
2009-06-12 17:12:00,0.8502,0.85035,0.8502,0.85035,134000000.0
2009-06-12 17:13:00,0.8503,0.8503,0.84915,0.8492,359800000.0
2009-06-12 17:14:00,0.84915,0.84915,0.84815,0.84825,424200000.0
2009-06-12 17:15:00,0.8482,0.8486,0.8481,0.8486,340200000.0
2009-06-12 17:16:00,0.8486,0.8486,0.8485,0.84855,230000000.0
2009-06-12 17:17:00,0.84855,0.84875,0.8485,0.84865,324400000.0
2009-06-12 17:18:00,0.84875,0.8491,0.84865,0.849,329600000.0
2009-06-12 17:19:00,0.849,0.8492,0.849,0.8492,323799999.0
2009-06-12 17:20:00,0.84905,0.8492,0.84885,0.8489,321700000.0
2009-06-12 17:21:00,0.84885,0.8491,0.84885,0.8489,343300000.0
2009-06-12 17:22:00,0.8489,0.8491,0.8489,0.849,275299999.0
2009-06-12 17:23:00,0.849,0.84905,0.849,0.84905,221900000.0
2009-06-12 17:24:00,0.849,0.8491,0.849,0.84905,161500000.0
2009-06-12 17:25:00,0.8491,0.8493,0.84905,0.84925,155000000.0
2009-06-12 17:26:00,0.84925,0.84935,0.84925,0.8493,287800000.0
2009-06-12 17:27:00,0.8493,0.8495,0.8493,0.8494,474800000.0
2009-06-12 17:28:00,0.8494,0.84995,0.84935,0.84985,620300000.0
2009-06-12 17:29:00,0.84995,0.84995,0.8493,0.84945,510600000.0
2009-06-12 17:30:00,0.84945,0.84955,0.84945,0.84955,440400001.0
2009-06-12 17:31:00,0.84955,0.84965,0.8494,0.84945,199400000.0
2009-06-12 17:32:00,0.84945,0.84955,0.8494,0.8495,314800001.0
2009-06-12 17:33:00,0.84955,0.8498,0.84955,0.84975,64300000.0
2009-06-12 17:34:00,0.84975,0.84975,0.84945,0.8495,164350000.0
2009-06-12 17:35:00,0.8495,0.8496,0.8492,0.8496,392600001.0
2009-06-12 17:36:00,0.8496,0.8498,0.8495,0.84975,328300000.0
2009-06-12 17:37:00,0.84975,0.84995,0.84975,0.84985,145200000.0
2009-06-12 17:38:00,0.84985,0.8499,0.8498,0.8499,283800000.0
2009-06-12 17:39:00,0.84995,0.8501,0.8499,0.84995,353000000.0
2009-06-12 17:40:00,0.84995,0.85035,0.84995,0.85035,543200002.0
2009-06-12 17:41:00,0.85035,0.8504,0.8502,0.85035,435000000.0
2009-06-12 17:42:00,0.85035,0.85045,0.85025,0.85025,155600000.0
2009-06-12 17:43:00,0.85025,0.8505,0.85025,0.8504,444000000.0
2009-06-12 17:44:00,0.8504,0.85055,0.85035,0.85055,269000000.0
2009-06-12 17:45:00,0.85055,0.8509,0.85055,0.8506,459400000.0
2009-06-12 17:46:00,0.8506,0.8506,0.85035,0.85035,313799999.0
2009-06-12 17:47:00,0.85035,0.85045,0.85025,0.8504,166800000.0
2009-06-12 17:48:00,0.85045,0.85065,0.8504,0.85055,244000000.0
2009-06-12 17:49:00,0.85055,0.8506,0.8504,0.8506,475800000.0
2009-06-12 17:50:00,0.8506,0.8506,0.85045,0.85045,166500000.0
2009-06-12 17:51:00,0.8505,0.8506,0.85045,0.85045,270200000.0
2009-06-12 17:52:00,0.85045,0.85065,0.85035,0.8506,372900000.0
2009-06-12 17:53:00,0.85065,0.8508,0.8506,0.8507,332400000.0
2009-06-12 17:54:00,0.8507,0.8508,0.85035,0.85045,174400000.0
2009-06-12 17:55:00,0.85045,0.8505,0.8503,0.8504,237900000.0
2009-06-12 17:56:00,0.8504,0.8504,0.8502,0.8503,172400000.0
2009-06-12 17:57:00,0.85025,0.85025,0.8498,0.8498,302200000.0
2009-06-12 17:58:00,0.8498,0.84985,0.84955,0.8497,365200000.0
2009-06-12 17:59:00,0.8497,0.84975,0.84965,0.84975,288800000.0
2009-06-12 18:00:00,0.84975,0.84985,0.84975,0.8498,408000000.0
2009-06-12 18:01:00,0.8498,0.8499,0.84975,0.8498,278200000.0
2009-06-12 18:02:00,0.8498,0.84985,0.84975,0.8498,255600000.0
2009-06-12 18:03:00,0.8498,0.84995,0.8498,0.8499,188200000.0
2009-06-12 18:04:00,0.84985,0.8499,0.8498,0.84985,113400000.0
2009-06-12 18:05:00,0.84985,0.85,0.84985,0.85,34600000.0
2009-06-12 18:06:00,0.85,0.85,0.8499,0.8499,15100000.0
2009-06-12 18:07:00,0.85005,0.85035,0.85005,0.85025,71600000.0
2009-06-12 18:08:00,0.85025,0.85055,0.85025,0.85035,121200000.0
2009-06-12 18:09:00,0.85035,0.8504,0.8502,0.85035,175600000.0
2009-06-12 18:10:00,0.85035,0.8504,0.8503,0.85035,111600000.0
2009-06-12 18:11:00,0.85035,0.85065,0.85035,0.85065,182000000.0
2009-06-12 18:12:00,0.85065,0.85065,0.85055,0.8506,84400000.0
2009-06-12 18:13:00,0.85055,0.8506,0.8505,0.8505,165000000.0
2009-06-12 18:14:00,0.85045,0.8506,0.85045,0.8506,209000000.0
2009-06-12 18:15:00,0.8506,0.85065,0.8505,0.85065,70600000.0
2009-06-12 18:16:00,0.85065,0.85065,0.8506,0.8506,110000000.0
2009-06-12 18:17:00,0.8506,0.85065,0.8505,0.8505,91200000.0
2009-06-12 18:18:00,0.85055,0.85075,0.85055,0.85075,90000000.0
2009-06-12 18:19:00,0.8507,0.85075,0.85055,0.85065,62100000.0
2009-06-12 18:20:00,0.85065,0.85065,0.85065,0.85065,27000000.0
2009-06-12 18:21:00,0.85065,0.85075,0.85065,0.8507,104400000.0
2009-06-12 18:22:00,0.85065,0.85075,0.8506,0.8507,75200000.0
2009-06-12 18:23:00,0.8507,0.85095,0.85065,0.8507,108200000.0
2009-06-12 18:24:00,0.85065,0.8507,0.8506,0.8507,76000000.0
2009-06-12 18:25:00,0.8507,0.85085,0.85065,0.85075,118800000.0
2009-06-12 18:26:00,0.85075,0.85085,0.85065,0.8508,117800000.0
2009-06-12 18:27:00,0.8508,0.85085,0.85065,0.85065,124800000.0
2009-06-12 18:28:00,0.85065,0.8507,0.85045,0.85045,203600000.0
2009-06-12 18:29:00,0.8505,0.85055,0.8503,0.8504,303500000.0
2009-06-12 18:30:00,0.85045,0.8506,0.8503,0.8503,321400000.0
2009-06-12 18:31:00,0.8503,0.85055,0.8502,0.8502,217400000.0
2009-06-12 18:32:00,0.8502,0.85035,0.8502,0.8502,124400000.0
2009-06-12 18:33:00,0.8502,0.8504,0.85015,0.85015,210600000.0
2009-06-12 18:34:00,0.85015,0.85025,0.85,0.85015,236000000.0
2009-06-12 18:35:00,0.85015,0.85015,0.8499,0.8499,91400000.0
2009-06-12 18:36:00,0.8499,0.84995,0.8497,0.84985,181900000.0
2009-06-12 18:37:00,0.84985,0.85005,0.8497,0.8499,129300000.0
2009-06-12 18:38:00,0.8499,0.84995,0.8497,0.8497,113400000.0
2009-06-12 18:39:00,0.8497,0.84995,0.8497,0.84985,99400000.0
2009-06-12 18:40:00,0.84985,0.84995,0.84985,0.84985,58800000.0
2009-06-12 18:41:00,0.84985,0.84985,0.84985,0.84985,7000000.0
2009-06-12 18:42:00,0.84985,0.8499,0.84985,0.8499,4000000.0
2009-06-12 18:43:00,0.8497,0.84988,0.84969,0.84969,205800000.0
2009-06-12 18:44:00,0.84995,0.84995,0.84985,0.8499,40300000.0
2009-06-12 18:45:00,0.84985,0.8499,0.84975,0.84975,113000000.0
2009-06-12 18:46:00,0.8498,0.8498,0.84975,0.84975,331400000.0
2009-06-12 18:47:00,0.8498,0.8498,0.84975,0.8498,190200008.0
2009-06-12 18:48:00,0.8498,0.8498,0.8496,0.8497,204600000.0
2009-06-12 18:49:00,0.8497,0.84975,0.84955,0.84955,128400000.0
2009-06-12 18:50:00,0.84955,0.84965,0.84955,0.8496,65200000.0
2009-06-12 18:51:00,0.8496,0.8497,0.8496,0.8497,187200000.0
2009-06-12 18:52:00,0.8497,0.8498,0.84965,0.8497,131800000.0
2009-06-12 18:53:00,0.8497,0.84975,0.8496,0.84965,167000000.0
2009-06-12 18:54:00,0.84965,0.84975,0.84965,0.8497,124400000.0
2009-06-12 18:55:00,0.84965,0.8497,0.8496,0.84965,277000000.0
2009-06-12 18:56:00,0.84965,0.84985,0.8496,0.8498,242000000.0
2009-06-12 18:57:00,0.8498,0.85005,0.8498,0.84995,171000000.0
2009-06-12 18:58:00,0.8501,0.8501,0.84995,0.85005,143000000.0
2009-06-12 18:59:00,0.85005,0.8504,0.84995,0.85035,218800000.0
2009-06-12 19:00:00,0.85035,0.85045,0.8503,0.85035,107800000.0
2009-06-12 19:01:00,0.85035,0.8505,0.85035,0.8505,134000000.0
2009-06-12 19:02:00,0.85055,0.85065,0.8504,0.85055,230799998.0
2009-06-12 19:03:00,0.8505,0.85055,0.8505,0.85055,94800000.0
2009-06-12 19:04:00,0.85055,0.85055,0.85035,0.85045,202200000.0
2009-06-12 19:05:00,0.8504,0.85045,0.8504,0.85045,73800000.0
2009-06-12 19:06:00,0.85045,0.8505,0.85045,0.85045,55600000.0
2009-06-12 19:07:00,0.8505,0.85065,0.85035,0.8505,134000000.0
2009-06-12 19:08:00,0.8505,0.85065,0.8505,0.8506,30200000.0
2009-06-12 19:09:00,0.8506,0.8506,0.85045,0.8505,50000000.0
2009-06-12 19:10:00,0.8505,0.85055,0.85045,0.8505,46400000.0
2009-06-12 19:11:00,0.85045,0.85055,0.85035,0.85035,50800000.0
2009-06-12 19:12:00,0.85035,0.8504,0.85035,0.85035,19400000.0
2009-06-12 19:13:00,0.85035,0.85035,0.85025,0.85025,50800000.0
2009-06-12 19:14:00,0.85025,0.8503,0.8502,0.8503,105400000.0
2009-06-12 19:15:00,0.8503,0.8503,0.8503,0.8503,9400000.0
2009-06-12 19:16:00,0.85035,0.8505,0.85035,0.8504,115200000.0
2009-06-12 19:17:00,0.8504,0.8504,0.8503,0.8503,53400000.0
2009-06-12 19:18:00,0.8503,0.8504,0.8503,0.85035,19400000.0
2009-06-12 19:19:00,0.85035,0.85035,0.8502,0.8502,104600000.0
2009-06-12 19:20:00,0.8502,0.85045,0.8502,0.8504,106600000.0
2009-06-12 19:21:00,0.8504,0.8504,0.8504,0.8504,29400000.0
2009-06-12 19:22:00,0.85045,0.85055,0.85045,0.8505,15600000.0
2009-06-12 19:23:00,0.8505,0.8505,0.8505,0.8505,1000000.0
2009-06-12 19:24:00,0.8505,0.8505,0.85045,0.8505,58600000.0
2009-06-12 19:25:00,0.85045,0.8505,0.85045,0.8505,11000000.0
2009-06-12 19:26:00,0.8505,0.85055,0.8505,0.85055,26000000.0
2009-06-12 19:27:00,0.85055,0.85065,0.85055,0.85065,53600000.0
2009-06-12 19:28:00,0.8507,0.8507,0.85065,0.8507,41400000.0
2009-06-12 19:29:00,0.85065,0.85075,0.8505,0.85055,213200001.0
2009-06-12 19:30:00,0.8505,0.85055,0.85045,0.85045,44200000.0
2009-06-12 19:31:00,0.85045,0.85045,0.85045,0.85045,9800000.0
2009-06-12 19:32:00,0.85045,0.8505,0.85045,0.8505,45200000.0
2009-06-12 19:33:00,0.85055,0.85055,0.85045,0.85045,43600000.0
2009-06-12 19:34:00,0.8504,0.85045,0.8503,0.8504,347000000.0
2009-06-12 19:35:00,0.85045,0.85055,0.8504,0.8505,176200000.0
2009-06-12 19:36:00,0.8505,0.85055,0.85045,0.85045,224200000.0
2009-06-12 19:37:00,0.8505,0.85065,0.85045,0.8506,285200000.0
2009-06-12 19:38:00,0.8506,0.8508,0.8506,0.8508,380800000.0
2009-06-12 19:39:00,0.8508,0.8508,0.85075,0.85075,102800000.0
2009-06-12 19:40:00,0.85075,0.85085,0.8506,0.8508,313200000.0
2009-06-12 19:41:00,0.8508,0.8508,0.85075,0.8508,172800000.0
2009-06-12 19:42:00,0.85075,0.85085,0.8507,0.85075,301800000.0
2009-06-12 19:43:00,0.85085,0.851,0.8508,0.8509,275400000.0
2009-06-12 19:44:00,0.85095,0.851,0.85085,0.8509,329800000.0
2009-06-12 19:45:00,0.8509,0.851,0.8509,0.85095,235400000.0
2009-06-12 19:46:00,0.85095,0.8512,0.85095,0.85115,284800000.0
2009-06-12 19:47:00,0.85115,0.85115,0.851,0.8511,305800000.0
2009-06-12 19:48:00,0.851,0.8511,0.851,0.8511,181200000.0
2009-06-12 19:49:00,0.85115,0.85135,0.85115,0.85135,220400000.0
2009-06-12 19:50:00,0.8513,0.85135,0.851,0.8512,302200000.0
2009-06-12 19:51:00,0.8512,0.85125,0.8512,0.8512,224400000.0
2009-06-12 19:52:00,0.8512,0.85125,0.8512,0.85125,248600000.0
2009-06-12 19:53:00,0.85125,0.85135,0.85125,0.85135,50400000.0
2009-06-12 19:54:00,0.8514,0.85175,0.8513,0.85165,282400000.0
2009-06-12 19:55:00,0.85165,0.85165,0.85145,0.85145,207400000.0
2009-06-12 19:56:00,0.8515,0.85175,0.8515,0.8517,180400000.0
2009-06-12 19:57:00,0.8516,0.8516,0.8515,0.8515,134600000.0
2009-06-12 19:58:00,0.8515,0.85155,0.8514,0.8514,280000000.0
2009-06-12 19:59:00,0.8514,0.8518,0.8514,0.8518,175600000.0
2009-06-12 20:00:00,0.8518,0.85185,0.8516,0.8516,124400000.0
2009-06-12 20:01:00,0.8515,0.8515,0.8513,0.85135,288600000.0
2009-06-12 20:02:00,0.8513,0.85135,0.8512,0.85125,70400000.0
2009-06-12 20:03:00,0.8513,0.8514,0.85125,0.8514,50800000.0
2009-06-12 20:04:00,0.8514,0.8514,0.85115,0.85115,35200000.0
2009-06-12 20:05:00,0.85115,0.8512,0.85115,0.85115,25400000.0
2009-06-12 20:06:00,0.85115,0.85115,0.851,0.851,56000000.0
2009-06-12 20:07:00,0.85105,0.85105,0.8508,0.85085,109800000.0
2009-06-12 20:08:00,0.8509,0.8512,0.85085,0.8512,90200000.0
2009-06-12 20:09:00,0.8513,0.8518,0.8512,0.85175,219400000.0
2009-06-12 20:10:00,0.85175,0.8522,0.85175,0.8521,197000000.0
2009-06-12 20:11:00,0.8521,0.8521,0.85185,0.8519,106000000.0
2009-06-12 20:12:00,0.85185,0.8522,0.85185,0.8521,155200000.0
2009-06-12 20:13:00,0.8521,0.8521,0.85185,0.85205,110800000.0
2009-06-12 20:14:00,0.85205,0.85205,0.8519,0.852,53600000.0
2009-06-12 20:15:00,0.852,0.8521,0.85195,0.852,42600000.0
2009-06-12 20:16:00,0.85205,0.85205,0.852,0.852,33800000.0
2009-06-12 20:17:00,0.852,0.8522,0.852,0.8521,80600000.0
2009-06-12 20:18:00,0.8521,0.85215,0.85195,0.852,167400000.0
2009-06-12 20:19:00,0.85205,0.85205,0.85175,0.85175,91000000.0
2009-06-12 20:20:00,0.85175,0.85175,0.8514,0.85145,119000000.0
2009-06-12 20:21:00,0.85145,0.8515,0.85135,0.8514,54400000.0
2009-06-12 20:22:00,0.85145,0.85145,0.85135,0.85135,30800000.0
2009-06-12 20:23:00,0.85135,0.8514,0.85105,0.85115,36000000.0
2009-06-12 20:24:00,0.85115,0.85135,0.85115,0.85125,54200000.0
2009-06-12 20:25:00,0.8513,0.8513,0.8512,0.85125,40200000.0
2009-06-12 20:26:00,0.85125,0.85165,0.85125,0.85165,65000000.0
2009-06-12 20:27:00,0.85155,0.85175,0.85155,0.85155,78200000.0
2009-06-12 20:28:00,0.85155,0.8516,0.85125,0.8513,83800000.0
2009-06-12 20:29:00,0.85135,0.85145,0.8513,0.85135,54800000.0
2009-06-12 20:30:00,0.8513,0.8516,0.85125,0.85155,100400000.0
2009-06-12 20:31:00,0.85165,0.85165,0.85155,0.8516,37400000.0
2009-06-12 20:32:00,0.8516,0.8516,0.8515,0.85155,26600000.0
2009-06-12 20:33:00,0.8515,0.85165,0.85145,0.8515,43800000.0
2009-06-12 20:34:00,0.8515,0.85155,0.85145,0.8515,60200000.0
2009-06-12 20:35:00,0.8515,0.8515,0.85125,0.85135,70600000.0
2009-06-12 20:36:00,0.8513,0.8513,0.8512,0.85125,111400000.0
2009-06-12 20:37:00,0.85125,0.8513,0.8512,0.85125,194200000.0
2009-06-12 20:38:00,0.85125,0.85125,0.85115,0.8512,95400000.0
2009-06-12 20:39:00,0.8512,0.8512,0.85095,0.851,65400000.0
2009-06-12 20:40:00,0.85095,0.8511,0.85095,0.851,46000000.0
2009-06-12 20:41:00,0.851,0.8512,0.851,0.85105,94000000.0
2009-06-12 20:42:00,0.85115,0.8512,0.8509,0.8509,109400000.0
2009-06-12 20:43:00,0.8509,0.85105,0.85085,0.851,73200000.0
2009-06-12 20:44:00,0.851,0.8514,0.851,0.8514,96300001.0
2009-06-12 20:45:00,0.85145,0.85145,0.8511,0.85115,134400000.0
2009-06-12 20:46:00,0.85115,0.85145,0.8511,0.85135,115800000.0
2009-06-12 20:47:00,0.85135,0.85155,0.8513,0.85155,35200000.0
2009-06-12 20:48:00,0.85155,0.8518,0.85145,0.85145,92300000.0
2009-06-12 20:49:00,0.8514,0.8518,0.85135,0.85175,65600000.0
2009-06-12 20:50:00,0.85175,0.8521,0.85175,0.85205,71400000.0
2009-06-12 20:51:00,0.8521,0.8521,0.8519,0.85195,178200000.0
2009-06-12 20:52:00,0.85195,0.85205,0.8519,0.85195,102000000.0
2009-06-12 20:53:00,0.85195,0.852,0.85185,0.8519,170200000.0
2009-06-12 20:54:00,0.8519,0.85195,0.85175,0.85185,121200000.0
2009-06-12 20:55:00,0.85185,0.85185,0.8516,0.85165,113600000.0
2009-06-12 20:56:00,0.85165,0.85175,0.8516,0.85175,131800000.0
2009-06-12 20:57:00,0.85175,0.85175,0.8517,0.8517,51400000.0
2009-06-12 20:58:00,0.8517,0.8518,0.8517,0.8517,54200000.0
2009-06-12 20:59:00,0.8517,0.8517,0.8516,0.8516,81800000.0
2009-06-12 21:00:00,0.8516,0.8516,0.8516,0.8516,15000000.0
2009-06-12 21:01:00,0.8516,0.8516,0.8516,0.8516,21000000.0
2009-06-12 21:02:00,0.8516,0.85165,0.8516,0.8516,19600000.0
2009-06-12 21:03:00,0.8516,0.8519,0.8516,0.8519,34400000.0
2009-06-12 21:04:00,0.85205,0.8521,0.85205,0.85205,14000000.0
2009-06-12 21:05:00,0.85205,0.85215,0.852,0.8521,39400000.0
2009-06-12 21:06:00,0.85215,0.85215,0.852,0.852,19400000.0
2009-06-12 21:07:00,0.85195,0.85195,0.85185,0.85185,49200000.0
2009-06-12 21:08:00,0.85185,0.852,0.85185,0.85195,74200000.0
2009-06-12 21:09:00,0.852,0.852,0.85175,0.85175,66400000.0
2009-06-12 21:10:00,0.85175,0.8519,0.85175,0.8519,73600000.0
2009-06-12 21:11:00,0.8518,0.85185,0.8516,0.8516,50000000.0
2009-06-12 21:12:00,0.85165,0.852,0.8516,0.85185,49600000.0
2009-06-12 21:13:00,0.85185,0.852,0.8515,0.852,142000000.0
2009-06-12 21:14:00,0.852,0.852,0.85185,0.85195,182200000.0
2009-06-12 21:15:00,0.85195,0.85215,0.85195,0.852,94000000.0
2009-06-12 21:16:00,0.852,0.85205,0.85195,0.85195,72200000.0
2009-06-12 21:17:00,0.85195,0.852,0.85195,0.852,17000000.0
2009-06-12 21:18:00,0.85195,0.85195,0.85195,0.85195,16000000.0
2009-06-12 21:19:00,0.85195,0.85195,0.8518,0.8518,17000000.0
2009-06-12 21:20:00,0.8518,0.8521,0.8518,0.8519,98600000.0
2009-06-12 21:21:00,0.85195,0.85195,0.85175,0.85185,131400000.0
2009-06-12 21:22:00,0.85185,0.8519,0.85175,0.8519,158800000.0
2009-06-12 21:23:00,0.85185,0.85185,0.85175,0.85175,170200000.0
2009-06-12 21:24:00,0.85175,0.8519,0.85175,0.8519,96200000.0
2009-06-12 21:25:00,0.8519,0.85195,0.8518,0.8519,87400000.0
2009-06-12 21:26:00,0.8519,0.85195,0.8519,0.8519,17200000.0
2009-06-12 21:27:00,0.85195,0.85195,0.85195,0.85195,2000000.0
2009-06-12 21:28:00,0.8519,0.8519,0.85175,0.85185,43400000.0
2009-06-12 21:29:00,0.85185,0.85185,0.85185,0.85185,18600000.0
2009-06-12 21:30:00,0.85185,0.8519,0.8518,0.85185,180000000.0
2009-06-12 21:31:00,0.85185,0.85185,0.85175,0.85185,175600000.0
2009-06-12 21:32:00,0.85185,0.8519,0.8518,0.85185,83400000.0
2009-06-12 21:33:00,0.85185,0.85185,0.8518,0.8518,75000000.0
2009-06-12 21:34:00,0.85185,0.8519,0.85175,0.85185,85600000.0
2009-06-12 21:35:00,0.8518,0.8519,0.85175,0.8518,112000000.0
2009-06-12 21:36:00,0.8518,0.85205,0.85175,0.8519,158400000.0
2009-06-12 21:37:00,0.8519,0.8519,0.8517,0.8518,65000000.0
2009-06-12 21:38:00,0.8518,0.8519,0.8518,0.85185,188200000.0
2009-06-12 21:39:00,0.85185,0.8521,0.8518,0.852,289800000.0
2009-06-12 21:40:00,0.85205,0.8521,0.852,0.852,177400000.0
2009-06-12 21:41:00,0.85195,0.852,0.85185,0.8519,112600000.0
2009-06-12 21:42:00,0.8519,0.85205,0.85185,0.852,17400000.0
2009-06-12 21:43:00,0.852,0.85215,0.852,0.852,25600000.0
2009-06-12 21:44:00,0.8521,0.8521,0.85195,0.85205,26400000.0
2009-06-12 21:45:00,0.85205,0.85205,0.85195,0.85195,54200000.0
2009-06-12 21:46:00,0.8519,0.85195,0.85155,0.8516,122800000.0
2009-06-12 21:47:00,0.8516,0.85185,0.8516,0.85185,99400000.0
2009-06-12 21:48:00,0.85185,0.8519,0.8518,0.8518,73000000.0
2009-06-12 21:49:00,0.85185,0.85195,0.8518,0.85185,13000000.0
2009-06-12 21:50:00,0.8518,0.8518,0.85165,0.8517,103800000.0
2009-06-12 21:51:00,0.85175,0.85205,0.85175,0.85205,224200001.0
2009-06-12 21:52:00,0.85205,0.85205,0.8519,0.85195,56600000.0
2009-06-12 21:53:00,0.85195,0.85195,0.85175,0.85195,107000000.0
2009-06-12 21:54:00,0.85195,0.85195,0.8518,0.85195,109600001.0
2009-06-12 21:55:00,0.8519,0.85195,0.85185,0.85195,30000000.0
2009-06-12 21:56:00,0.8519,0.85195,0.8519,0.8519,6800000.0
2009-06-12 21:57:00,0.8519,0.8519,0.8517,0.8518,53800000.0
2009-06-12 21:58:00,0.8517,0.8519,0.8517,0.85185,60000000.0
2009-06-12 21:59:00,0.85185,0.852,0.8518,0.85195,52700000.0
2009-06-12 22:00:00,0.8519,0.852,0.85185,0.852,82400000.0
2009-06-12 22:01:00,0.852,0.852,0.85185,0.85185,19000000.0
2009-06-12 22:02:00,0.85185,0.85185,0.85165,0.85165,18800000.0
2009-06-12 22:03:00,0.85165,0.8518,0.85165,0.8518,51600000.0
2009-06-12 22:04:00,0.8518,0.85195,0.8518,0.8519,53600000.0
2009-06-12 22:05:00,0.8519,0.8519,0.85125,0.85145,86800000.0
2009-06-12 22:06:00,0.8515,0.8515,0.8515,0.8515,1000000.0
2009-06-12 22:07:00,0.85155,0.8517,0.85135,0.85155,104600000.0
2009-06-12 22:08:00,0.85155,0.8516,0.85155,0.8516,11000000.0
2009-06-12 22:09:00,0.8515,0.85155,0.85145,0.8515,46600000.0
2009-06-12 22:10:00,0.8515,0.85165,0.8515,0.8515,42000000.0
2009-06-12 22:11:00,0.85145,0.8515,0.8514,0.8514,15000000.0
2009-06-12 22:12:00,0.85145,0.8515,0.8514,0.85145,11600000.0
2009-06-12 22:13:00,0.85145,0.8515,0.8513,0.8514,97000000.0
2009-06-12 22:14:00,0.8514,0.8516,0.85135,0.8516,152800000.0
2009-06-12 22:15:00,0.8516,0.8516,0.8516,0.8516,21200000.0
2009-06-12 22:16:00,0.8516,0.8516,0.8516,0.8516,5600000.0
2009-06-12 22:17:00,0.8516,0.8516,0.85155,0.8516,12000000.0
2009-06-12 22:18:00,0.8516,0.8517,0.8516,0.8517,9200000.0
2009-06-12 22:19:00,0.85175,0.85185,0.85175,0.85185,27600000.0
2009-06-12 22:20:00,0.8518,0.85185,0.85175,0.8518,22800000.0
2009-06-12 22:21:00,0.85185,0.85205,0.8518,0.852,23200000.0
2009-06-12 22:22:00,0.852,0.8521,0.852,0.852,7600000.0
2009-06-12 22:23:00,0.85205,0.8521,0.85205,0.8521,4000000.0
2009-06-12 22:24:00,0.8521,0.8521,0.8517,0.8517,14400000.0
2009-06-12 22:25:00,0.8517,0.8517,0.85145,0.8517,56800000.0
2009-06-12 22:26:00,0.85175,0.85175,0.8517,0.8517,20800000.0
2009-06-12 22:27:00,0.85185,0.8519,0.85165,0.85165,58000000.0
2009-06-12 22:28:00,0.8517,0.85175,0.8517,0.8517,11000000.0
2009-06-12 22:29:00,0.8517,0.8517,0.8517,0.8517,4000000.0
2009-06-12 22:30:00,0.8517,0.8518,0.8517,0.8518,35200000.0
2009-06-12 22:31:00,0.85185,0.85185,0.85185,0.85185,9600000.0
2009-06-12 22:32:00,0.8519,0.8521,0.8519,0.8521,25800000.0
2009-06-12 22:33:00,0.8521,0.8521,0.85195,0.85195,27000000.0
2009-06-12 22:34:00,0.85195,0.85195,0.85195,0.85195,4000000.0
2009-06-12 22:35:00,0.852,0.852,0.8518,0.8518,15800000.0
2009-06-12 22:36:00,0.85195,0.85195,0.8518,0.85185,27400000.0
2009-06-12 22:37:00,0.8519,0.8519,0.8518,0.85185,10600000.0
2009-06-12 22:38:00,0.85195,0.85195,0.85195,0.85195,2000000.0
2009-06-12 22:39:00,0.852,0.85205,0.852,0.852,13400000.0
2009-06-12 22:40:00,0.852,0.852,0.85195,0.85195,13000000.0
2009-06-12 22:41:00,0.85195,0.85195,0.85165,0.8518,32800000.0
2009-06-12 22:42:00,0.85185,0.852,0.85185,0.8519,20600000.0
2009-06-12 22:43:00,0.85175,0.85175,0.85175,0.85175,5800000.0
2009-06-12 22:44:00,0.85175,0.8518,0.85175,0.8518,3000000.0
2009-06-12 22:45:00,0.8518,0.85195,0.8518,0.8519,19200000.0
2009-06-12 22:46:00,0.85195,0.85195,0.8519,0.85195,26000000.0
2009-06-12 22:47:00,0.8519,0.8519,0.8519,0.8519,4200000.0
2009-06-12 22:48:00,0.85185,0.8519,0.85185,0.85185,13000000.0
2009-06-12 22:49:00,0.85185,0.85215,0.8518,0.85195,98400000.0
2009-06-12 22:50:00,0.8519,0.8519,0.8519,0.8519,26000000.0
2009-06-12 22:51:00,0.85185,0.85205,0.85185,0.85205,33600000.0
2009-06-12 22:52:00,0.85205,0.85205,0.85185,0.8519,44400000.0
2009-06-12 22:53:00,0.8519,0.85205,0.85185,0.85185,47200000.0
2009-06-12 22:54:00,0.8519,0.85195,0.8519,0.85195,16400000.0
2009-06-12 22:55:00,0.85195,0.852,0.85195,0.85195,56600000.0
2009-06-12 22:56:00,0.85195,0.8524,0.85195,0.85225,102800000.0
2009-06-12 22:57:00,0.8523,0.8523,0.85215,0.85215,41400000.0
2009-06-12 22:58:00,0.85215,0.85245,0.85205,0.8521,151000000.0
2009-06-12 22:59:00,0.85215,0.85235,0.852,0.8521,50400000.0
2009-06-14 23:00:00,0.85158,0.8518,0.85121,0.85121,119800000.0
2009-06-14 23:01:00,0.85135,0.85144,0.85094,0.85144,92200000.0
2009-06-14 23:02:00,0.85129,0.85129,0.85077,0.85108,72400000.0
2009-06-14 23:03:00,0.85077,0.8511,0.85061,0.8511,62800000.0
2009-06-14 23:04:00,0.85081,0.85116,0.85059,0.85113,119200000.0
2009-06-14 23:05:00,0.85098,0.85119,0.85087,0.85099,141600000.0
2009-06-14 23:06:00,0.85129,0.85129,0.85087,0.85126,216000000.0
2009-06-14 23:07:00,0.85096,0.85107,0.85078,0.85101,173200000.0
2009-06-14 23:08:00,0.85116,0.8512,0.85079,0.85104,132600000.0
2009-06-14 23:09:00,0.85113,0.85136,0.85083,0.85117,235800000.0
2009-06-14 23:10:00,0.85094,0.85128,0.85089,0.85128,256799999.0
2009-06-14 23:11:00,0.85065,0.85092,0.85058,0.85079,20400000.0
2009-06-14 23:12:00,0.8509,0.85123,0.85063,0.8508,47400000.0
2009-06-14 23:13:00,0.85104,0.85134,0.85077,0.85097,26800000.0
2009-06-14 23:14:00,0.8511,0.85127,0.85096,0.85118,166200000.0
2009-06-14 23:15:00,0.8511,0.85132,0.8509,0.85132,42000000.0
2009-06-14 23:16:00,0.8512,0.85135,0.85093,0.85116,20000000.0
2009-06-14 23:17:00,0.85085,0.85129,0.85085,0.85129,36800000.0
2009-06-14 23:18:00,0.85142,0.85148,0.85136,0.85139,77200000.0
2009-06-14 23:19:00,0.85118,0.85146,0.85103,0.85135,138399998.0
2009-06-14 23:20:00,0.85116,0.85136,0.85116,0.8513,66200000.0
2009-06-14 23:21:00,0.85137,0.85142,0.85117,0.85142,13000000.0
2009-06-14 23:22:00,0.85105,0.85141,0.85086,0.85101,49800000.0
2009-06-14 23:23:00,0.8512,0.85132,0.85101,0.85132,115200000.0
2009-06-14 23:24:00,0.85101,0.85116,0.85088,0.85088,27400000.0
2009-06-14 23:25:00,0.85122,0.85128,0.85089,0.85128,52800000.0
2009-06-14 23:26:00,0.85105,0.85131,0.85105,0.85118,124200002.0
2009-06-14 23:27:00,0.85113,0.85122,0.85101,0.8512,72200000.0
2009-06-14 23:28:00,0.85123,0.85124,0.85105,0.85108,121400000.0
2009-06-14 23:29:00,0.85128,0.85128,0.85103,0.85105,93000000.0
2009-06-14 23:30:00,0.85124,0.85124,0.85098,0.85116,122000000.0
2009-06-14 23:31:00,0.85123,0.85123,0.85097,0.85113,112400000.0
2009-06-14 23:32:00,0.85127,0.85127,0.85109,0.85109,93200000.0
2009-06-14 23:33:00,0.8511,0.85131,0.85099,0.85131,143600000.0
2009-06-14 23:34:00,0.85107,0.85141,0.85097,0.851,160200000.0
2009-06-14 23:35:00,0.8511,0.85128,0.8511,0.85118,118600000.0
2009-06-14 23:36:00,0.85118,0.85127,0.85109,0.8511,53200000.0
2009-06-14 23:37:00,0.85112,0.85127,0.85107,0.85107,86400000.0
2009-06-14 23:38:00,0.85121,0.85125,0.85093,0.85113,127300000.0
2009-06-14 23:39:00,0.85108,0.85129,0.85101,0.85129,129200000.0
2009-06-14 23:40:00,0.85119,0.85129,0.85092,0.85125,102800000.0
2009-06-14 23:41:00,0.85122,0.8513,0.85107,0.85129,44600000.0
2009-06-14 23:42:00,0.85125,0.85138,0.85116,0.85123,179400000.0
2009-06-14 23:43:00,0.85128,0.85135,0.85125,0.85128,69400000.0
2009-06-14 23:44:00,0.85135,0.85135,0.851,0.851,181000001.0
2009-06-14 23:45:00,0.85112,0.85124,0.85106,0.85107,216200000.0
2009-06-14 23:46:00,0.85114,0.85126,0.85113,0.85118,59800000.0
2009-06-14 23:47:00,0.85114,0.85136,0.85103,0.85117,97000000.0
2009-06-14 23:48:00,0.85128,0.85131,0.85117,0.85119,94800000.0
2009-06-14 23:49:00,0.85115,0.85138,0.85115,0.85136,26000000.0
2009-06-14 23:50:00,0.85141,0.85141,0.85114,0.85122,35400000.0
2009-06-14 23:51:00,0.85113,0.85125,0.85108,0.85125,17600000.0
2009-06-14 23:52:00,0.85099,0.85119,0.85098,0.85119,77000000.0
2009-06-14 23:53:00,0.85127,0.85127,0.85111,0.85122,135800000.0
2009-06-14 23:54:00,0.85138,0.85138,0.85115,0.85132,97400000.0
2009-06-14 23:55:00,0.85123,0.85142,0.85123,0.85142,25600000.0
2009-06-14 23:56:00,0.85115,0.85122,0.85115,0.85122,43000000.0
2009-06-14 23:57:00,0.8513,0.8513,0.85122,0.85122,35400000.0
2009-06-14 23:58:00,0.85135,0.85144,0.85113,0.85141,75800000.0
2009-06-14 23:59:00,0.85132,0.85134,0.85119,0.85134,77200000.0
2009-06-15 00:00:00,0.85167,0.85167,0.85117,0.85117,183000000.0
2009-06-15 00:01:00,0.85122,0.85133,0.85104,0.85114,140400000.0
2009-06-15 00:02:00,0.85124,0.8513,0.85091,0.85108,114800000.0
2009-06-15 00:03:00,0.85108,0.8513,0.85089,0.85124,53200000.0
2009-06-15 00:04:00,0.85137,0.85152,0.85126,0.85152,21800000.0
2009-06-15 00:05:00,0.85149,0.85167,0.85115,0.85153,92000000.0
2009-06-15 00:06:00,0.85169,0.85169,0.85127,0.85133,42800000.0
2009-06-15 00:07:00,0.85121,0.85143,0.85112,0.85128,110999999.0
2009-06-15 00:08:00,0.85132,0.85132,0.8511,0.85125,104000000.0
2009-06-15 00:09:00,0.85122,0.85154,0.85122,0.85154,122800000.0
2009-06-15 00:10:00,0.85117,0.85152,0.85108,0.85152,151400000.0
2009-06-15 00:11:00,0.85151,0.85169,0.85141,0.85169,66800000.0
2009-06-15 00:12:00,0.85144,0.85154,0.85123,0.85145,17800000.0
2009-06-15 00:13:00,0.85151,0.85171,0.85137,0.85164,55400000.0
2009-06-15 00:14:00,0.85145,0.85166,0.85108,0.85136,115000000.0
2009-06-15 00:15:00,0.85139,0.85166,0.85134,0.85164,56000000.0
2009-06-15 00:16:00,0.85182,0.85182,0.85152,0.85156,16200000.0
2009-06-15 00:17:00,0.85163,0.85169,0.8514,0.85154,99400000.0
2009-06-15 00:18:00,0.8517,0.8517,0.85136,0.85143,33000000.0
2009-06-15 00:19:00,0.85135,0.85152,0.85124,0.85132,15200000.0
2009-06-15 00:20:00,0.85163,0.85167,0.85138,0.85167,40000000.0
2009-06-15 00:21:00,0.85156,0.8517,0.85124,0.85154,59800000.0
2009-06-15 00:22:00,0.85165,0.85165,0.8515,0.8515,88800000.0
2009-06-15 00:23:00,0.85132,0.85132,0.85111,0.85111,59800000.0
2009-06-15 00:24:00,0.85115,0.85129,0.851,0.85129,14200000.0
2009-06-15 00:25:00,0.85119,0.85129,0.85103,0.85108,56200000.0
2009-06-15 00:26:00,0.85129,0.8514,0.85128,0.85137,99400000.0
2009-06-15 00:27:00,0.85126,0.85151,0.85108,0.85151,44600000.0
2009-06-15 00:28:00,0.8512,0.85145,0.8512,0.85123,79200000.0
2009-06-15 00:29:00,0.85129,0.85137,0.85124,0.85135,21400000.0
2009-06-15 00:30:00,0.85139,0.85139,0.85108,0.85134,25000000.0
2009-06-15 00:31:00,0.85111,0.85137,0.85111,0.85123,21800000.0
2009-06-15 00:32:00,0.8516,0.8516,0.85115,0.85127,60800000.0
2009-06-15 00:33:00,0.85129,0.85136,0.85124,0.85124,12400000.0
2009-06-15 00:34:00,0.85147,0.85147,0.85105,0.85112,27800000.0
2009-06-15 00:35:00,0.85098,0.85118,0.85098,0.85113,16200000.0
2009-06-15 00:36:00,0.85124,0.85124,0.85111,0.85111,25600000.0
2009-06-15 00:37:00,0.85101,0.85122,0.85092,0.8511,107000000.0
2009-06-15 00:38:00,0.8512,0.8512,0.85095,0.85115,135800000.0
2009-06-15 00:39:00,0.85115,0.85124,0.85098,0.85115,78400002.0
2009-06-15 00:40:00,0.85118,0.85123,0.85105,0.85122,42800000.0
2009-06-15 00:41:00,0.85125,0.85133,0.85115,0.85133,35600000.0
2009-06-15 00:42:00,0.85135,0.85154,0.85119,0.85143,95000000.0
2009-06-15 00:43:00,0.85146,0.85155,0.85126,0.85155,54200000.0
2009-06-15 00:44:00,0.85166,0.85169,0.85153,0.85169,31800000.0
2009-06-15 00:45:00,0.85159,0.85166,0.85132,0.85166,53200000.0
2009-06-15 00:46:00,0.85154,0.85157,0.8514,0.85144,36800000.0
2009-06-15 00:47:00,0.85128,0.85152,0.85123,0.8514,25200000.0
2009-06-15 00:48:00,0.85154,0.85154,0.85128,0.85147,62800000.0
2009-06-15 00:49:00,0.85108,0.85141,0.85103,0.85139,29600000.0
2009-06-15 00:50:00,0.85133,0.85145,0.85127,0.85145,97400000.0
2009-06-15 00:51:00,0.85139,0.85149,0.85137,0.85139,61000000.0
2009-06-15 00:52:00,0.8514,0.8515,0.85139,0.8514,55200000.0
2009-06-15 00:53:00,0.85132,0.85149,0.85132,0.85149,14400000.0
2009-06-15 00:54:00,0.85153,0.85153,0.85136,0.85137,67900000.0
2009-06-15 00:55:00,0.85135,0.85147,0.8513,0.85145,100400000.0
2009-06-15 00:56:00,0.85142,0.85152,0.85135,0.85139,113600000.0
2009-06-15 00:57:00,0.85127,0.85143,0.8511,0.8511,56200000.0
2009-06-15 00:58:00,0.85124,0.85127,0.85101,0.85121,89600000.0
2009-06-15 00:59:00,0.8512,0.85123,0.85098,0.85107,151400000.0
2009-06-15 01:00:00,0.85121,0.85124,0.85092,0.85112,116200000.0
2009-06-15 01:01:00,0.85115,0.85139,0.85115,0.85127,178200000.0
2009-06-15 01:02:00,0.85142,0.85142,0.85118,0.85142,128800000.0
2009-06-15 01:03:00,0.85131,0.85152,0.85123,0.85152,187400000.0
2009-06-15 01:04:00,0.85146,0.85146,0.8512,0.85136,175200000.0
2009-06-15 01:05:00,0.85116,0.85145,0.85116,0.85136,77200000.0
2009-06-15 01:06:00,0.85149,0.8515,0.85124,0.8513,44200000.0
2009-06-15 01:07:00,0.8512,0.85142,0.85115,0.85142,62400000.0
2009-06-15 01:08:00,0.85124,0.85127,0.85088,0.85108,23000000.0
2009-06-15 01:09:00,0.85122,0.85127,0.85094,0.85105,34800000.0
2009-06-15 01:10:00,0.85103,0.85121,0.8509,0.85117,23800000.0
2009-06-15 01:11:00,0.85092,0.85115,0.85091,0.85113,17400000.0
2009-06-15 01:12:00,0.85122,0.85134,0.85091,0.85132,44400000.0
2009-06-15 01:13:00,0.85127,0.85138,0.85108,0.85133,105000000.0
2009-06-15 01:14:00,0.85136,0.85137,0.85112,0.8513,31800000.0
2009-06-15 01:15:00,0.85125,0.8513,0.85103,0.8513,119200000.0
2009-06-15 01:16:00,0.8512,0.85128,0.85094,0.8512,54600000.0
2009-06-15 01:17:00,0.85123,0.85125,0.85106,0.85106,15600000.0
2009-06-15 01:18:00,0.8511,0.85126,0.85104,0.85125,33600000.0
2009-06-15 01:19:00,0.85123,0.85148,0.85123,0.8514,162600000.0
2009-06-15 01:20:00,0.8515,0.8515,0.85109,0.85125,61400000.0
2009-06-15 01:21:00,0.85123,0.85123,0.85102,0.85104,151200000.0
2009-06-15 01:22:00,0.85125,0.85134,0.85112,0.8513,133000000.0
2009-06-15 01:23:00,0.85108,0.85123,0.85105,0.8512,55600000.0
2009-06-15 01:24:00,0.85132,0.85132,0.85096,0.85096,16400000.0
2009-06-15 01:25:00,0.85115,0.85132,0.85114,0.8512,69800000.0
2009-06-15 01:26:00,0.85131,0.85131,0.85096,0.85127,117400000.0
2009-06-15 01:27:00,0.85102,0.85135,0.85102,0.85128,36200000.0
2009-06-15 01:28:00,0.85134,0.85134,0.851,0.851,55200000.0
2009-06-15 01:29:00,0.85121,0.85121,0.85093,0.85107,80600000.0
2009-06-15 01:30:00,0.85116,0.85116,0.85088,0.85098,68600000.0
2009-06-15 01:31:00,0.85106,0.85121,0.85106,0.85113,61400000.0
2009-06-15 01:32:00,0.8512,0.8512,0.85082,0.8511,46200000.0
2009-06-15 01:33:00,0.85104,0.8511,0.85083,0.85109,102600000.0
2009-06-15 01:34:00,0.85103,0.85131,0.85092,0.85124,124600000.0
2009-06-15 01:35:00,0.8514,0.85141,0.8512,0.85133,35600000.0
2009-06-15 01:36:00,0.8514,0.8514,0.85107,0.85115,43600000.0
2009-06-15 01:37:00,0.85118,0.85127,0.85106,0.85124,145599998.0
2009-06-15 01:38:00,0.85122,0.85144,0.85114,0.85114,58800000.0
2009-06-15 01:39:00,0.85117,0.85137,0.85117,0.85137,29400000.0
2009-06-15 01:40:00,0.85131,0.85144,0.85105,0.8512,116200000.0
2009-06-15 01:41:00,0.85103,0.85124,0.85103,0.85118,167600000.0
2009-06-15 01:42:00,0.85109,0.85127,0.85091,0.8511,165600000.0
2009-06-15 01:43:00,0.85106,0.85123,0.85086,0.8511,122800000.0
2009-06-15 01:44:00,0.85114,0.85131,0.85104,0.85111,22400000.0
2009-06-15 01:45:00,0.85114,0.85124,0.85094,0.85095,70200000.0
2009-06-15 01:46:00,0.85123,0.85131,0.85115,0.85115,132800000.0
2009-06-15 01:47:00,0.85104,0.8513,0.85084,0.85115,94200000.0
2009-06-15 01:48:00,0.85118,0.85129,0.85102,0.85115,144600000.0
2009-06-15 01:49:00,0.85123,0.85125,0.85093,0.85093,31800000.0
2009-06-15 01:50:00,0.85107,0.85127,0.85083,0.85121,42600000.0
2009-06-15 01:51:00,0.85123,0.85123,0.85099,0.85115,80600000.0
2009-06-15 01:52:00,0.85113,0.85118,0.85095,0.85105,210700001.0
2009-06-15 01:53:00,0.85116,0.85134,0.85089,0.8512,78200000.0
2009-06-15 01:54:00,0.8512,0.85134,0.85112,0.85123,109800000.0
2009-06-15 01:55:00,0.85119,0.85119,0.85093,0.85113,144800000.0
2009-06-15 01:56:00,0.8509,0.85113,0.85086,0.85101,127400000.0
2009-06-15 01:57:00,0.85097,0.85109,0.85071,0.85098,94000000.0
2009-06-15 01:58:00,0.85109,0.85115,0.85087,0.85102,117300000.0
2009-06-15 01:59:00,0.85103,0.85108,0.85078,0.85095,136000000.0
2009-06-15 02:00:00,0.85102,0.85107,0.85098,0.85106,27600000.0
2009-06-15 02:01:00,0.85112,0.85117,0.85101,0.85117,33800000.0
2009-06-15 02:02:00,0.85122,0.85122,0.85095,0.8512,36800000.0
2009-06-15 02:03:00,0.85115,0.85116,0.851,0.85104,28000000.0
2009-06-15 02:04:00,0.85097,0.85106,0.8509,0.85094,39800000.0
2009-06-15 02:05:00,0.85116,0.85116,0.85093,0.85101,48000001.0
2009-06-15 02:06:00,0.85086,0.85106,0.8508,0.85101,10400000.0
2009-06-15 02:07:00,0.85107,0.85107,0.85081,0.85098,32200000.0
2009-06-15 02:08:00,0.8509,0.85112,0.85087,0.85112,25200000.0
2009-06-15 02:09:00,0.85111,0.85114,0.85103,0.85114,42200001.0
2009-06-15 02:10:00,0.85086,0.85133,0.85086,0.85131,71000000.0
2009-06-15 02:11:00,0.85122,0.85141,0.85118,0.85128,25000000.0
2009-06-15 02:12:00,0.85143,0.85143,0.85101,0.85102,12000000.0
2009-06-15 02:13:00,0.85089,0.85125,0.85089,0.85107,35600000.0
2009-06-15 02:14:00,0.85127,0.85127,0.85103,0.8512,30600000.0
2009-06-15 02:15:00,0.85112,0.85124,0.851,0.85118,24600000.0
2009-06-15 02:16:00,0.85125,0.85125,0.85095,0.85107,25800000.0
2009-06-15 02:17:00,0.8512,0.85123,0.85098,0.85113,51200001.0
2009-06-15 02:18:00,0.85121,0.85121,0.85093,0.85112,21600000.0
2009-06-15 02:19:00,0.85112,0.85118,0.85092,0.85109,52000000.0
2009-06-15 02:20:00,0.85124,0.85124,0.85093,0.85112,38200001.0
2009-06-15 02:21:00,0.85113,0.85125,0.85104,0.8512,29000000.0
2009-06-15 02:22:00,0.85128,0.85128,0.85107,0.85115,14200000.0
2009-06-15 02:23:00,0.8511,0.8512,0.85102,0.85114,25600000.0
2009-06-15 02:24:00,0.85117,0.85117,0.85096,0.85109,31400000.0
2009-06-15 02:25:00,0.85117,0.85123,0.85104,0.8511,52200000.0
2009-06-15 02:26:00,0.85133,0.85133,0.8511,0.85123,18200000.0
2009-06-15 02:27:00,0.85117,0.85119,0.85097,0.85119,15000000.0
2009-06-15 02:28:00,0.85125,0.85127,0.85109,0.85113,33200000.0
2009-06-15 02:29:00,0.85107,0.85117,0.85097,0.85111,32400000.0
2009-06-15 02:30:00,0.85127,0.85127,0.85097,0.85104,27400000.0
2009-06-15 02:31:00,0.85119,0.85122,0.85107,0.85114,14600000.0
2009-06-15 02:32:00,0.85131,0.85131,0.851,0.8511,27600000.0
2009-06-15 02:33:00,0.85097,0.85111,0.85091,0.85108,46200000.0
2009-06-15 02:34:00,0.85096,0.85113,0.85094,0.85113,14000000.0
2009-06-15 02:35:00,0.8512,0.85123,0.85097,0.85097,17600000.0
2009-06-15 02:36:00,0.85133,0.85133,0.85098,0.8511,61400000.0
2009-06-15 02:37:00,0.85112,0.85116,0.85092,0.85094,42200000.0
2009-06-15 02:38:00,0.85103,0.85112,0.85094,0.85112,25800000.0
2009-06-15 02:39:00,0.85095,0.85108,0.85091,0.85107,22600000.0
2009-06-15 02:40:00,0.85112,0.85114,0.851,0.85105,48400000.0
2009-06-15 02:41:00,0.85095,0.85112,0.85088,0.85112,25200000.0
2009-06-15 02:42:00,0.85111,0.85111,0.85086,0.85103,32400000.0
2009-06-15 02:43:00,0.85109,0.85117,0.85097,0.85114,37800000.0
2009-06-15 02:44:00,0.85113,0.85113,0.85095,0.85106,17000000.0
2009-06-15 02:45:00,0.85108,0.85111,0.85092,0.85102,55599999.0
2009-06-15 02:46:00,0.85113,0.85113,0.85086,0.85112,26400000.0
2009-06-15 02:47:00,0.85106,0.85126,0.85099,0.85126,16000000.0
2009-06-15 02:48:00,0.85102,0.85111,0.85094,0.85111,6600000.0
2009-06-15 02:49:00,0.8511,0.85123,0.85098,0.85114,41600000.0
2009-06-15 02:50:00,0.85115,0.85123,0.85105,0.85116,40800000.0
2009-06-15 02:51:00,0.8512,0.85121,0.85105,0.85116,40800000.0
2009-06-15 02:52:00,0.85124,0.85124,0.85095,0.8511,17600000.0
2009-06-15 02:53:00,0.85112,0.85122,0.85101,0.85117,19200000.0
2009-06-15 02:54:00,0.85123,0.85133,0.85114,0.85133,23600000.0
2009-06-15 02:55:00,0.85139,0.85143,0.85106,0.85115,20200000.0
2009-06-15 02:56:00,0.85118,0.85126,0.85105,0.85122,24000000.0
2009-06-15 02:57:00,0.8512,0.8513,0.85108,0.85126,18400000.0
2009-06-15 02:58:00,0.85117,0.85122,0.851,0.85112,25600000.0
2009-06-15 02:59:00,0.85119,0.85123,0.85108,0.85113,39000000.0
2009-06-15 03:00:00,0.85126,0.85126,0.85108,0.8512,11600000.0
2009-06-15 03:01:00,0.85115,0.85138,0.85115,0.85127,22400000.0
2009-06-15 03:02:00,0.85146,0.85151,0.85114,0.85143,54799999.0
2009-06-15 03:03:00,0.85148,0.85155,0.85133,0.85143,30600000.0
2009-06-15 03:04:00,0.8513,0.85151,0.8513,0.85151,25600000.0
2009-06-15 03:05:00,0.85136,0.85149,0.85119,0.8514,12400000.0
2009-06-15 03:06:00,0.85153,0.85153,0.85136,0.85147,21800000.0
2009-06-15 03:07:00,0.85148,0.85166,0.85143,0.85147,28200000.0
2009-06-15 03:08:00,0.85162,0.85162,0.85135,0.85157,27600000.0
2009-06-15 03:09:00,0.85148,0.85173,0.85143,0.85162,19000000.0
2009-06-15 03:10:00,0.85168,0.85176,0.85131,0.85137,28800000.0
2009-06-15 03:11:00,0.85146,0.85147,0.85126,0.85145,72000001.0
2009-06-15 03:12:00,0.85151,0.85151,0.8512,0.85124,9400000.0
2009-06-15 03:13:00,0.85137,0.85159,0.85132,0.85151,39000000.0
2009-06-15 03:14:00,0.85153,0.85153,0.85135,0.85148,28400000.0
2009-06-15 03:15:00,0.85128,0.85148,0.85123,0.8514,71000000.0
2009-06-15 03:16:00,0.85151,0.85151,0.85126,0.8514,13800000.0
2009-06-15 03:17:00,0.85148,0.85148,0.8513,0.85138,10400000.0
2009-06-15 03:18:00,0.85142,0.85142,0.85114,0.85126,24800000.0
2009-06-15 03:19:00,0.85133,0.85133,0.85114,0.85114,9200000.0
2009-06-15 03:20:00,0.85136,0.85138,0.85124,0.85129,22400000.0
2009-06-15 03:21:00,0.85135,0.85149,0.85113,0.85149,18800000.0
2009-06-15 03:22:00,0.85153,0.85163,0.85133,0.85157,37400000.0
2009-06-15 03:23:00,0.85166,0.85176,0.85151,0.85176,26000000.0
2009-06-15 03:24:00,0.85156,0.8517,0.85147,0.85167,50600000.0
2009-06-15 03:25:00,0.8515,0.85178,0.8515,0.85178,17200000.0
2009-06-15 03:26:00,0.85158,0.85175,0.85151,0.85175,50199999.0
2009-06-15 03:27:00,0.85173,0.85181,0.85153,0.85168,43400001.0
2009-06-15 03:28:00,0.85182,0.85182,0.85151,0.85163,31000001.0
2009-06-15 03:29:00,0.85172,0.85174,0.85153,0.85167,15000000.0
2009-06-15 03:30:00,0.85178,0.85209,0.85174,0.85191,14400000.0
2009-06-15 03:31:00,0.85181,0.85193,0.85157,0.85193,48199999.0
2009-06-15 03:32:00,0.85203,0.8521,0.85181,0.85201,18000000.0
2009-06-15 03:33:00,0.85206,0.85211,0.85189,0.85209,38800000.0
2009-06-15 03:34:00,0.85215,0.85215,0.85191,0.85203,15000000.0
2009-06-15 03:35:00,0.85211,0.85211,0.8518,0.85193,16200000.0
2009-06-15 03:36:00,0.85205,0.85214,0.85187,0.85213,49400000.0
2009-06-15 03:37:00,0.85203,0.85228,0.85195,0.85226,18600000.0
2009-06-15 03:38:00,0.85231,0.8524,0.85207,0.85239,67800000.0
2009-06-15 03:39:00,0.8523,0.85237,0.85218,0.85223,35400000.0
2009-06-15 03:40:00,0.85239,0.85247,0.85225,0.85242,20200000.0
2009-06-15 03:41:00,0.85235,0.85237,0.85202,0.85222,19400000.0
2009-06-15 03:42:00,0.85233,0.85239,0.85207,0.85215,34199999.0
2009-06-15 03:43:00,0.85213,0.85229,0.85208,0.85229,27400000.0
2009-06-15 03:44:00,0.85226,0.85226,0.85202,0.85221,20600000.0
2009-06-15 03:45:00,0.85228,0.85234,0.85221,0.85222,33200000.0
2009-06-15 03:46:00,0.85234,0.85234,0.85194,0.85202,23400000.0
2009-06-15 03:47:00,0.85225,0.85228,0.85215,0.85225,21800000.0
2009-06-15 03:48:00,0.85212,0.85238,0.85203,0.85238,18800000.0
2009-06-15 03:49:00,0.8523,0.85265,0.8523,0.85262,38200000.0
2009-06-15 03:50:00,0.85276,0.85276,0.85234,0.8525,32000000.0
2009-06-15 03:51:00,0.85241,0.85246,0.85234,0.85246,8200000.0
2009-06-15 03:52:00,0.85245,0.85252,0.85237,0.8525,43000000.0
2009-06-15 03:53:00,0.85245,0.85259,0.85234,0.85257,33400000.0
2009-06-15 03:54:00,0.85257,0.85264,0.8523,0.8523,20000000.0
2009-06-15 03:55:00,0.85239,0.85248,0.8523,0.85245,44600000.0
2009-06-15 03:56:00,0.85228,0.8523,0.85213,0.85213,22600000.0
2009-06-15 03:57:00,0.85239,0.85252,0.85232,0.85252,24000000.0
2009-06-15 03:58:00,0.85248,0.85259,0.85237,0.85259,48200000.0
2009-06-15 03:59:00,0.8524,0.85259,0.85238,0.85253,15200000.0
2009-06-15 04:00:00,0.85255,0.85265,0.85241,0.85265,16200000.0
2009-06-15 04:01:00,0.85261,0.85265,0.85251,0.85265,16400000.0
2009-06-15 04:02:00,0.85258,0.85274,0.85248,0.85272,17600000.0
2009-06-15 04:03:00,0.85255,0.85267,0.85244,0.85264,14400000.0
2009-06-15 04:04:00,0.85262,0.85289,0.85249,0.85281,15400000.0
2009-06-15 04:05:00,0.85274,0.85286,0.85256,0.85267,20400000.0
2009-06-15 04:06:00,0.85275,0.85285,0.85256,0.85274,35400000.0
2009-06-15 04:07:00,0.85268,0.85272,0.85259,0.85262,34000000.0
2009-06-15 04:08:00,0.8527,0.85287,0.85257,0.85287,26600000.0
2009-06-15 04:09:00,0.85272,0.85284,0.85257,0.8528,16200000.0
2009-06-15 04:10:00,0.85279,0.85279,0.85248,0.85265,30600000.0
2009-06-15 04:11:00,0.85272,0.85283,0.85248,0.85272,25600000.0
2009-06-15 04:12:00,0.8525,0.85266,0.8525,0.85265,14400000.0
2009-06-15 04:13:00,0.85255,0.85278,0.85255,0.85276,18200000.0
2009-06-15 04:14:00,0.85282,0.85282,0.85257,0.85268,35200000.0
2009-06-15 04:15:00,0.85259,0.85273,0.85259,0.85261,44800000.0
2009-06-15 04:16:00,0.85267,0.85274,0.85239,0.85245,12800000.0
2009-06-15 04:17:00,0.85247,0.85265,0.8524,0.85263,31000000.0
2009-06-15 04:18:00,0.85264,0.85266,0.85228,0.8524,24200000.0
2009-06-15 04:19:00,0.85237,0.85252,0.85229,0.85252,24200000.0
2009-06-15 04:20:00,0.85244,0.85254,0.85237,0.85247,48600000.0
2009-06-15 04:21:00,0.85255,0.85259,0.85236,0.85248,18000000.0
2009-06-15 04:22:00,0.85257,0.85257,0.85235,0.85242,33800001.0
2009-06-15 04:23:00,0.85247,0.85264,0.85242,0.85259,22000000.0
2009-06-15 04:24:00,0.85262,0.85268,0.85249,0.85252,84400000.0
2009-06-15 04:25:00,0.85257,0.85267,0.85248,0.85256,35200000.0
2009-06-15 04:26:00,0.85266,0.85266,0.85247,0.85255,10600000.0
2009-06-15 04:27:00,0.85259,0.85264,0.85256,0.85261,22000000.0
2009-06-15 04:28:00,0.85247,0.85261,0.85243,0.8525,36400000.0
2009-06-15 04:29:00,0.85243,0.85243,0.85232,0.85232,34200000.0
2009-06-15 04:30:00,0.85233,0.85245,0.85226,0.8523,48600000.0
2009-06-15 04:31:00,0.85243,0.85248,0.85228,0.85248,36200000.0
2009-06-15 04:32:00,0.85256,0.85259,0.85234,0.85253,25000000.0
2009-06-15 04:33:00,0.85244,0.85251,0.85232,0.85243,14000000.0
2009-06-15 04:34:00,0.85243,0.85255,0.85237,0.85249,39600000.0
2009-06-15 04:35:00,0.85262,0.85262,0.8524,0.85253,18600000.0
2009-06-15 04:36:00,0.85251,0.85251,0.8524,0.85249,21200000.0
2009-06-15 04:37:00,0.85254,0.85254,0.85231,0.85238,24000000.0
2009-06-15 04:38:00,0.85254,0.85254,0.85233,0.8525,14400000.0
2009-06-15 04:39:00,0.85253,0.85262,0.85242,0.85247,40200000.0
2009-06-15 04:40:00,0.85256,0.85256,0.85233,0.85233,8400000.0
2009-06-15 04:41:00,0.85243,0.85256,0.85231,0.85256,26400000.0
2009-06-15 04:42:00,0.85241,0.85246,0.85228,0.85246,46200001.0
2009-06-15 04:43:00,0.85248,0.85253,0.85232,0.85252,42000000.0
2009-06-15 04:44:00,0.85243,0.85249,0.85232,0.8524,30600000.0
2009-06-15 04:45:00,0.85237,0.85251,0.85234,0.85234,17800000.0
2009-06-15 04:46:00,0.85258,0.85258,0.8524,0.85249,24000000.0
2009-06-15 04:47:00,0.85249,0.85249,0.85237,0.85247,21800000.0
2009-06-15 04:48:00,0.85267,0.8527,0.8525,0.85255,22600000.0
2009-06-15 04:49:00,0.8525,0.85261,0.85243,0.85245,59000000.0
2009-06-15 04:50:00,0.85237,0.85254,0.85229,0.85252,22400000.0
2009-06-15 04:51:00,0.8523,0.85241,0.85221,0.85234,10400000.0
2009-06-15 04:52:00,0.85242,0.85245,0.85224,0.85227,35200000.0
2009-06-15 04:53:00,0.85235,0.85245,0.85232,0.85235,23800000.0
2009-06-15 04:54:00,0.85249,0.85249,0.85239,0.85244,16800000.0
2009-06-15 04:55:00,0.85245,0.85252,0.85241,0.85251,28000000.0
2009-06-15 04:56:00,0.85255,0.85259,0.8524,0.8525,44200000.0
2009-06-15 04:57:00,0.85235,0.85247,0.85235,0.8524,33600000.0
2009-06-15 04:58:00,0.8524,0.85249,0.85227,0.85242,29000000.0
2009-06-15 04:59:00,0.85244,0.85248,0.85221,0.8524,47400001.0
2009-06-15 05:00:00,0.8524,0.85247,0.85227,0.85245,96800000.0
2009-06-15 05:01:00,0.85242,0.85248,0.85215,0.85235,96200000.0
2009-06-15 05:02:00,0.85236,0.85237,0.85222,0.85228,94400000.0
2009-06-15 05:03:00,0.85235,0.85241,0.85214,0.85225,60400000.0
2009-06-15 05:04:00,0.8524,0.8524,0.8521,0.85225,114800000.0
2009-06-15 05:05:00,0.85234,0.85248,0.85221,0.85232,74200000.0
2009-06-15 05:06:00,0.85242,0.85247,0.85212,0.85227,64000001.0
2009-06-15 05:07:00,0.85232,0.85234,0.85218,0.85232,56800000.0
2009-06-15 05:08:00,0.85236,0.85237,0.85213,0.85227,52600000.0
2009-06-15 05:09:00,0.85232,0.85232,0.85214,0.8523,12400000.0
2009-06-15 05:10:00,0.85232,0.85232,0.85209,0.85222,64400000.0
2009-06-15 05:11:00,0.85227,0.85239,0.85227,0.85234,135600000.0
2009-06-15 05:12:00,0.85207,0.85225,0.85206,0.85206,165800000.0
2009-06-15 05:13:00,0.85227,0.85235,0.85214,0.85234,221600000.0
2009-06-15 05:14:00,0.85227,0.85245,0.85217,0.85224,247200000.0
2009-06-15 05:15:00,0.8523,0.85239,0.85218,0.85239,131600000.0
2009-06-15 05:16:00,0.85233,0.85234,0.85212,0.85233,104000000.0
2009-06-15 05:17:00,0.85227,0.85238,0.85209,0.85238,126600000.0
2009-06-15 05:18:00,0.85222,0.85227,0.85203,0.85212,76800000.0
2009-06-15 05:19:00,0.8522,0.85226,0.85194,0.85212,50800000.0
2009-06-15 05:20:00,0.85225,0.85225,0.85198,0.85198,70000000.0
2009-06-15 05:21:00,0.85216,0.85223,0.852,0.852,81400000.0
2009-06-15 05:22:00,0.85218,0.85218,0.85177,0.85204,285799999.0
2009-06-15 05:23:00,0.8521,0.85213,0.85188,0.85205,85000000.0
2009-06-15 05:24:00,0.85221,0.85222,0.85196,0.85212,55000000.0
2009-06-15 05:25:00,0.85207,0.85213,0.85192,0.85213,56400000.0
2009-06-15 05:26:00,0.85203,0.8521,0.85177,0.85187,89399999.0
2009-06-15 05:27:00,0.85194,0.85194,0.85172,0.85194,51600000.0
2009-06-15 05:28:00,0.852,0.85203,0.85178,0.85192,36800000.0
2009-06-15 05:29:00,0.85183,0.852,0.85181,0.852,11000000.0
2009-06-15 05:30:00,0.85207,0.85207,0.85174,0.85176,66800000.0
2009-06-15 05:31:00,0.85192,0.852,0.85184,0.85184,57000000.0
2009-06-15 05:32:00,0.85183,0.85199,0.85173,0.85191,31600000.0
2009-06-15 05:33:00,0.85202,0.85204,0.85177,0.85186,43200000.0
2009-06-15 05:34:00,0.85201,0.85201,0.85157,0.85177,113800000.0
2009-06-15 05:35:00,0.85178,0.85178,0.85153,0.85167,68399999.0
2009-06-15 05:36:00,0.8517,0.85175,0.85147,0.85167,141000000.0
2009-06-15 05:37:00,0.85173,0.85173,0.85142,0.85167,102200000.0
2009-06-15 05:38:00,0.85163,0.85175,0.85163,0.85167,53800000.0
2009-06-15 05:39:00,0.85162,0.85185,0.85156,0.85185,76600000.0
2009-06-15 05:40:00,0.85164,0.85171,0.85152,0.85155,37600000.0
2009-06-15 05:41:00,0.85159,0.85169,0.85144,0.85157,138400000.0
2009-06-15 05:42:00,0.85176,0.85176,0.85137,0.85155,60400000.0
2009-06-15 05:43:00,0.85146,0.85157,0.85126,0.85141,73800000.0
2009-06-15 05:44:00,0.85149,0.85149,0.85123,0.85142,46400000.0
2009-06-15 05:45:00,0.85119,0.85145,0.85113,0.8513,69000000.0
2009-06-15 05:46:00,0.8513,0.85142,0.85126,0.8513,19400000.0
2009-06-15 05:47:00,0.85116,0.85148,0.85116,0.85147,124000000.0
2009-06-15 05:48:00,0.85126,0.85132,0.85115,0.85128,64600000.0
2009-06-15 05:49:00,0.85132,0.85142,0.85121,0.85131,63600000.0
2009-06-15 05:50:00,0.85142,0.85144,0.8512,0.85141,134600000.0
2009-06-15 05:51:00,0.85128,0.85145,0.85117,0.85129,103800000.0
2009-06-15 05:52:00,0.85132,0.85142,0.85111,0.85142,196200000.0
2009-06-15 05:53:00,0.85134,0.85142,0.85124,0.85131,25600000.0
2009-06-15 05:54:00,0.8514,0.8515,0.85114,0.85137,116200000.0
2009-06-15 05:55:00,0.85129,0.85154,0.85127,0.8514,137200000.0
2009-06-15 05:56:00,0.85152,0.85152,0.85118,0.85118,39000000.0
2009-06-15 05:57:00,0.85147,0.85147,0.85128,0.85133,69599999.0
2009-06-15 05:58:00,0.8514,0.85145,0.85126,0.85137,50800000.0
2009-06-15 05:59:00,0.85141,0.85154,0.85123,0.85137,158200000.0
2009-06-15 06:00:00,0.85146,0.85175,0.85127,0.85164,214000001.0
2009-06-15 06:01:00,0.85167,0.85167,0.85125,0.8515,89200000.0
2009-06-15 06:02:00,0.85151,0.85157,0.85128,0.85151,177200001.0
2009-06-15 06:03:00,0.85128,0.85163,0.85128,0.85135,83199999.0
2009-06-15 06:04:00,0.85169,0.85169,0.85133,0.85151,32200000.0
2009-06-15 06:05:00,0.85153,0.85156,0.85131,0.85156,120800000.0
2009-06-15 06:06:00,0.85134,0.85149,0.85113,0.85127,74000000.0
2009-06-15 06:07:00,0.8513,0.85143,0.85116,0.85134,180800000.0
2009-06-15 06:08:00,0.85144,0.85144,0.85121,0.85135,296500000.0
2009-06-15 06:09:00,0.85135,0.85139,0.85122,0.85139,46800000.0
2009-06-15 06:10:00,0.85156,0.85156,0.85124,0.85149,156800000.0
2009-06-15 06:11:00,0.85149,0.85155,0.85138,0.85155,61800000.0
2009-06-15 06:12:00,0.85158,0.85158,0.85131,0.8515,30600000.0
2009-06-15 06:13:00,0.85147,0.85155,0.85139,0.85155,25200000.0
2009-06-15 06:14:00,0.8515,0.85153,0.85138,0.85148,29800000.0
2009-06-15 06:15:00,0.85152,0.85152,0.85116,0.85129,51400000.0
2009-06-15 06:16:00,0.85142,0.85149,0.85126,0.85143,85100000.0
2009-06-15 06:17:00,0.85147,0.8515,0.85117,0.8515,122400000.0
2009-06-15 06:18:00,0.85143,0.85155,0.85133,0.85153,45000000.0
2009-06-15 06:19:00,0.8515,0.85162,0.85136,0.85162,223000001.0
2009-06-15 06:20:00,0.85129,0.85157,0.85129,0.85157,329799996.0
2009-06-15 06:21:00,0.85144,0.85154,0.85139,0.85154,296600001.0
2009-06-15 06:22:00,0.85144,0.85153,0.85135,0.85145,216600000.0
2009-06-15 06:23:00,0.85142,0.85161,0.85135,0.85151,29800000.0
2009-06-15 06:24:00,0.8515,0.85154,0.85132,0.85151,32000000.0
2009-06-15 06:25:00,0.85149,0.85165,0.8512,0.85163,45200000.0
2009-06-15 06:26:00,0.85168,0.85168,0.85132,0.8516,164200000.0
2009-06-15 06:27:00,0.85149,0.85151,0.85142,0.85149,33000000.0
2009-06-15 06:28:00,0.85153,0.85154,0.85129,0.85153,26600000.0
2009-06-15 06:29:00,0.85155,0.85155,0.85124,0.85152,161800000.0
2009-06-15 06:30:00,0.85163,0.85163,0.85149,0.85153,69000000.0
2009-06-15 06:31:00,0.85153,0.85168,0.8514,0.85152,66200000.0
2009-06-15 06:32:00,0.8516,0.8517,0.85149,0.8517,18000000.0
2009-06-15 06:33:00,0.85156,0.85156,0.85147,0.8515,22400000.0
2009-06-15 06:34:00,0.85141,0.85155,0.85138,0.85153,52400000.0
2009-06-15 06:35:00,0.85135,0.85152,0.85132,0.85147,19200000.0
2009-06-15 06:36:00,0.8513,0.85162,0.85128,0.85157,51000000.0
2009-06-15 06:37:00,0.85156,0.85167,0.85134,0.85167,67200000.0
2009-06-15 06:38:00,0.85155,0.85169,0.85143,0.8515,29000000.0
2009-06-15 06:39:00,0.85145,0.85164,0.85132,0.85147,46000000.0
2009-06-15 06:40:00,0.85151,0.85157,0.85137,0.85137,77800000.0
2009-06-15 06:41:00,0.85145,0.85149,0.85118,0.8514,81400000.0
2009-06-15 06:42:00,0.85126,0.85156,0.85117,0.85156,161600000.0
2009-06-15 06:43:00,0.85134,0.85155,0.85128,0.85145,218200000.0
2009-06-15 06:44:00,0.85159,0.85165,0.85134,0.85152,162600001.0
2009-06-15 06:45:00,0.85144,0.85169,0.85139,0.85159,22000000.0
2009-06-15 06:46:00,0.8515,0.8515,0.8513,0.85145,131000000.0
2009-06-15 06:47:00,0.8515,0.85175,0.85142,0.85166,118600000.0
2009-06-15 06:48:00,0.85186,0.85186,0.8516,0.85165,31400000.0
2009-06-15 06:49:00,0.85181,0.85191,0.85158,0.8518,77000000.0
2009-06-15 06:50:00,0.8519,0.8519,0.8515,0.85178,66999999.0
2009-06-15 06:51:00,0.85179,0.85189,0.85159,0.85189,61199999.0
2009-06-15 06:52:00,0.85158,0.85174,0.85142,0.8516,80400000.0
2009-06-15 06:53:00,0.85155,0.85161,0.85139,0.85148,169799999.0
2009-06-15 06:54:00,0.85143,0.85171,0.85137,0.85171,26800000.0
2009-06-15 06:55:00,0.8518,0.8518,0.85147,0.85157,46000000.0
2009-06-15 06:56:00,0.85166,0.85176,0.85137,0.85155,156200000.0
2009-06-15 06:57:00,0.85153,0.85156,0.85128,0.85156,60200000.0
2009-06-15 06:58:00,0.85181,0.85181,0.85135,0.85159,119000000.0
2009-06-15 06:59:00,0.85148,0.85156,0.85125,0.85144,191800000.0
2009-06-15 07:00:00,0.85159,0.85159,0.85133,0.85133,230200000.0
2009-06-15 07:01:00,0.85135,0.85142,0.8511,0.85142,255399999.0
2009-06-15 07:02:00,0.85145,0.85145,0.85106,0.85125,205400000.0
2009-06-15 07:03:00,0.85123,0.85145,0.85116,0.85138,315600000.0
2009-06-15 07:04:00,0.85143,0.85143,0.85109,0.85119,316400000.0
2009-06-15 07:05:00,0.85117,0.85124,0.85098,0.8511,69000000.0
2009-06-15 07:06:00,0.85131,0.85134,0.85096,0.85114,196600000.0
2009-06-15 07:07:00,0.85129,0.85129,0.85103,0.85118,110800000.0
2009-06-15 07:08:00,0.85115,0.85124,0.85112,0.85119,19200000.0
2009-06-15 07:09:00,0.85112,0.85126,0.85111,0.85123,66400000.0
2009-06-15 07:10:00,0.85108,0.85129,0.85101,0.85115,50000000.0
2009-06-15 07:11:00,0.85109,0.85122,0.85097,0.8511,51000000.0
2009-06-15 07:12:00,0.85118,0.85129,0.85098,0.85129,110000000.0
2009-06-15 07:13:00,0.85133,0.85133,0.85099,0.8513,114000000.0
2009-06-15 07:14:00,0.85104,0.85125,0.85086,0.85111,198600000.0
2009-06-15 07:15:00,0.85098,0.85118,0.85098,0.85118,146800001.0
2009-06-15 07:16:00,0.85113,0.85118,0.85086,0.851,144400000.0
2009-06-15 07:17:00,0.85086,0.85109,0.85077,0.851,93200000.0
2009-06-15 07:18:00,0.85117,0.85117,0.851,0.85104,118200000.0
2009-06-15 07:19:00,0.85093,0.85116,0.85086,0.85107,57400000.0
2009-06-15 07:20:00,0.85119,0.85125,0.85094,0.85111,36600000.0
2009-06-15 07:21:00,0.85111,0.85148,0.85093,0.85148,166600001.0
2009-06-15 07:22:00,0.85122,0.85124,0.85089,0.85114,128399999.0
2009-06-15 07:23:00,0.8511,0.8512,0.85087,0.8509,98000000.0
2009-06-15 07:24:00,0.85112,0.85121,0.85084,0.85109,92800000.0
2009-06-15 07:25:00,0.85113,0.85118,0.85088,0.85118,91600000.0
2009-06-15 07:26:00,0.85111,0.85115,0.85086,0.85113,106600000.0
2009-06-15 07:27:00,0.85101,0.85115,0.85092,0.85115,220599999.0
2009-06-15 07:28:00,0.85093,0.85125,0.85093,0.8512,199799999.0
2009-06-15 07:29:00,0.85119,0.85126,0.85097,0.85118,203200000.0
2009-06-15 07:30:00,0.85105,0.8513,0.85105,0.8512,163600000.0
2009-06-15 07:31:00,0.8513,0.85137,0.851,0.8512,304000000.0
2009-06-15 07:32:00,0.85114,0.85115,0.85086,0.85086,183399999.0
2009-06-15 07:33:00,0.85084,0.85111,0.85082,0.85096,139600000.0
2009-06-15 07:34:00,0.85107,0.85109,0.85069,0.85085,229400000.0
2009-06-15 07:35:00,0.85082,0.8511,0.85062,0.8511,135000000.0
2009-06-15 07:36:00,0.85093,0.85107,0.8507,0.85092,86000000.0
2009-06-15 07:37:00,0.85076,0.85106,0.85076,0.85102,203600001.0
2009-06-15 07:38:00,0.85101,0.85101,0.85073,0.85094,149200001.0
2009-06-15 07:39:00,0.85092,0.85109,0.85062,0.85075,76399999.0
2009-06-15 07:40:00,0.85077,0.85093,0.85059,0.85083,120400000.0
2009-06-15 07:41:00,0.85083,0.85084,0.85063,0.85075,43200000.0
2009-06-15 07:42:00,0.85084,0.85095,0.85059,0.85088,342799998.0
2009-06-15 07:43:00,0.85082,0.85089,0.8506,0.85085,96600000.0
2009-06-15 07:44:00,0.8509,0.85095,0.85062,0.85064,248600000.0
2009-06-15 07:45:00,0.85084,0.85096,0.85061,0.85096,178000000.0
2009-06-15 07:46:00,0.85093,0.85093,0.85056,0.85068,128000000.0
2009-06-15 07:47:00,0.85081,0.85088,0.85065,0.85083,197200000.0
2009-06-15 07:48:00,0.8509,0.85093,0.8504,0.8507,186400001.0
2009-06-15 07:49:00,0.85093,0.85098,0.85056,0.85066,164600000.0
2009-06-15 07:50:00,0.8508,0.8508,0.85048,0.85059,53800000.0
2009-06-15 07:51:00,0.85036,0.85063,0.85036,0.85051,100000000.0
2009-06-15 07:52:00,0.85058,0.85065,0.85026,0.85057,157200001.0
2009-06-15 07:53:00,0.85052,0.85072,0.85041,0.85057,139000000.0
2009-06-15 07:54:00,0.85071,0.85082,0.8504,0.85079,169400001.0
2009-06-15 07:55:00,0.85082,0.85082,0.85039,0.85068,95800000.0
2009-06-15 07:56:00,0.85081,0.85083,0.85042,0.85066,116200000.0
2009-06-15 07:57:00,0.85073,0.85074,0.85039,0.85069,107000000.0
2009-06-15 07:58:00,0.85081,0.85081,0.85043,0.85062,149399999.0
2009-06-15 07:59:00,0.85058,0.8506,0.85027,0.85054,115400000.0
2009-06-15 08:00:00,0.85052,0.85071,0.85031,0.85053,157800000.0
2009-06-15 08:01:00,0.85057,0.85083,0.8504,0.85066,201600000.0
2009-06-15 08:02:00,0.85067,0.85078,0.85038,0.85078,268999999.0
2009-06-15 08:03:00,0.85055,0.85088,0.85055,0.85073,257600001.0
2009-06-15 08:04:00,0.85077,0.85081,0.85053,0.85059,233400000.0
2009-06-15 08:05:00,0.85075,0.85106,0.85051,0.85101,131000000.0
2009-06-15 08:06:00,0.85095,0.85109,0.85076,0.85089,133800000.0
2009-06-15 08:07:00,0.85094,0.85107,0.8507,0.85089,155600000.0
2009-06-15 08:08:00,0.85102,0.85113,0.8509,0.85113,40800000.0
2009-06-15 08:09:00,0.85118,0.85119,0.85079,0.85105,40000000.0
2009-06-15 08:10:00,0.85097,0.85116,0.85066,0.8508,45800000.0
2009-06-15 08:11:00,0.8508,0.85104,0.85062,0.85104,43000000.0
2009-06-15 08:12:00,0.85099,0.85108,0.85085,0.85085,48800000.0
2009-06-15 08:13:00,0.85091,0.85111,0.85069,0.851,219400000.0
2009-06-15 08:14:00,0.85114,0.85114,0.85068,0.85096,76000000.0
2009-06-15 08:15:00,0.85101,0.8511,0.85074,0.85105,122800001.0
2009-06-15 08:16:00,0.85119,0.85119,0.85085,0.85118,139800000.0
2009-06-15 08:17:00,0.85094,0.85125,0.8509,0.85104,169000000.0
2009-06-15 08:18:00,0.85113,0.85125,0.85082,0.85103,69000000.0
2009-06-15 08:19:00,0.8508,0.85105,0.85059,0.85084,89200000.0
2009-06-15 08:20:00,0.85092,0.85096,0.85042,0.85051,50000000.0
2009-06-15 08:21:00,0.8507,0.85071,0.85038,0.8505,69200000.0
2009-06-15 08:22:00,0.85063,0.85073,0.85042,0.85067,159800000.0
2009-06-15 08:23:00,0.85064,0.85079,0.85024,0.8507,146900000.0
2009-06-15 08:24:00,0.8508,0.85087,0.85044,0.8507,151200000.0
2009-06-15 08:25:00,0.8506,0.85071,0.85039,0.85066,175800000.0
2009-06-15 08:26:00,0.85067,0.85075,0.85027,0.8506,240999999.0
2009-06-15 08:27:00,0.85058,0.85089,0.85047,0.85062,104600000.0
2009-06-15 08:28:00,0.85065,0.85069,0.8504,0.85054,44400000.0
2009-06-15 08:29:00,0.8504,0.85065,0.8503,0.85044,147000000.0
2009-06-15 08:30:00,0.85063,0.8508,0.85031,0.85067,137200000.0
2009-06-15 08:31:00,0.8507,0.85077,0.85039,0.85046,113199999.0
2009-06-15 08:32:00,0.85057,0.85057,0.85013,0.85033,69400000.0
2009-06-15 08:33:00,0.85023,0.85035,0.84994,0.85013,61200000.0
2009-06-15 08:34:00,0.85004,0.85019,0.84979,0.84997,333399997.0
2009-06-15 08:35:00,0.84995,0.84997,0.84968,0.8499,132199999.0
2009-06-15 08:36:00,0.84984,0.84984,0.84933,0.84951,156600000.0
2009-06-15 08:37:00,0.84957,0.84974,0.84938,0.84968,220400000.0
2009-06-15 08:38:00,0.84974,0.85004,0.84955,0.84988,166800000.0
2009-06-15 08:39:00,0.84998,0.85021,0.84971,0.85013,175700000.0
2009-06-15 08:40:00,0.85011,0.85028,0.84978,0.85015,226000000.0
2009-06-15 08:41:00,0.85017,0.85027,0.84985,0.84992,297400000.0
2009-06-15 08:42:00,0.85006,0.85006,0.84951,0.84967,107800000.0
2009-06-15 08:43:00,0.8494,0.84976,0.84937,0.8497,191800000.0
2009-06-15 08:44:00,0.84978,0.84988,0.84948,0.84972,125400000.0
2009-06-15 08:45:00,0.84981,0.84996,0.8496,0.84982,79400000.0
2009-06-15 08:46:00,0.84983,0.84983,0.84959,0.84979,145400000.0
2009-06-15 08:47:00,0.84959,0.84979,0.84948,0.84972,19600000.0
2009-06-15 08:48:00,0.8495,0.84977,0.8494,0.84972,148400000.0
2009-06-15 08:49:00,0.84969,0.84975,0.84949,0.84964,119000000.0
2009-06-15 08:50:00,0.84951,0.84975,0.84939,0.84961,200000002.0
2009-06-15 08:51:00,0.84968,0.84977,0.84947,0.8496,120799999.0
2009-06-15 08:52:00,0.84981,0.84981,0.84941,0.84962,103200001.0
2009-06-15 08:53:00,0.84965,0.84986,0.84956,0.84963,139200000.0
2009-06-15 08:54:00,0.8498,0.84986,0.84951,0.84967,179200001.0
2009-06-15 08:55:00,0.84979,0.85009,0.84969,0.85009,164300000.0
2009-06-15 08:56:00,0.85018,0.85018,0.84972,0.8499,140600000.0
2009-06-15 08:57:00,0.84997,0.85005,0.84969,0.85005,103400000.0
2009-06-15 08:58:00,0.84994,0.85014,0.84981,0.85008,206200000.0
2009-06-15 08:59:00,0.85007,0.85027,0.84975,0.84988,297600000.0
2009-06-15 09:00:00,0.85001,0.85011,0.84959,0.84985,263600000.0
2009-06-15 09:01:00,0.84996,0.85011,0.84973,0.84998,171200000.0
2009-06-15 09:02:00,0.8501,0.8501,0.84976,0.84996,98799998.0
2009-06-15 09:03:00,0.85,0.85013,0.84994,0.85,258999999.0
2009-06-15 09:04:00,0.85005,0.85007,0.84948,0.84967,144400000.0
2009-06-15 09:05:00,0.84955,0.84984,0.84944,0.84982,148399999.0
2009-06-15 09:06:00,0.84987,0.85007,0.84962,0.85006,127000000.0
2009-06-15 09:07:00,0.85009,0.85009,0.84971,0.84995,120400000.0
2009-06-15 09:08:00,0.84992,0.85011,0.84971,0.85007,140000000.0
2009-06-15 09:09:00,0.85008,0.8502,0.84979,0.84995,124600000.0
2009-06-15 09:10:00,0.84996,0.85039,0.84975,0.85021,245800000.0
2009-06-15 09:11:00,0.85025,0.8503,0.84986,0.8502,138800000.0
2009-06-15 09:12:00,0.84998,0.85025,0.84963,0.8501,95200000.0
2009-06-15 09:13:00,0.85005,0.8502,0.84985,0.85012,138000000.0
2009-06-15 09:14:00,0.8502,0.85028,0.8499,0.85024,154800001.0
2009-06-15 09:15:00,0.85007,0.8503,0.84996,0.85022,252400001.0
2009-06-15 09:16:00,0.85034,0.85079,0.85002,0.85057,210000000.0
2009-06-15 09:17:00,0.85061,0.85085,0.85038,0.85067,216200001.0
2009-06-15 09:18:00,0.85077,0.85077,0.85038,0.85062,154000000.0
2009-06-15 09:19:00,0.85065,0.85073,0.85044,0.85068,206000000.0
2009-06-15 09:20:00,0.85065,0.85071,0.85037,0.85065,463200002.0
2009-06-15 09:21:00,0.85047,0.85077,0.85039,0.85068,114800000.0
2009-06-15 09:22:00,0.85067,0.85086,0.85038,0.85071,99100000.0
2009-06-15 09:23:00,0.85077,0.85083,0.8506,0.85072,306800001.0
2009-06-15 09:24:00,0.85073,0.85083,0.85039,0.85075,352600002.0
2009-06-15 09:25:00,0.8508,0.85084,0.85048,0.85072,275000000.0
2009-06-15 09:26:00,0.85081,0.85081,0.85062,0.85073,320000001.0
2009-06-15 09:27:00,0.85073,0.85101,0.85061,0.85068,271399999.0
2009-06-15 09:28:00,0.85072,0.85074,0.85028,0.85053,273999999.0
2009-06-15 09:29:00,0.85047,0.85068,0.85038,0.85055,153600001.0
2009-06-15 09:30:00,0.85059,0.85072,0.85039,0.85052,199600000.0
2009-06-15 09:31:00,0.85044,0.85054,0.85018,0.8504,204200000.0
2009-06-15 09:32:00,0.85042,0.85052,0.85009,0.85024,60000000.0
2009-06-15 09:33:00,0.85032,0.85038,0.85015,0.85025,227399999.0
2009-06-15 09:34:00,0.85021,0.8503,0.85001,0.85027,247199999.0
2009-06-15 09:35:00,0.85033,0.85062,0.85019,0.85037,128000001.0
2009-06-15 09:36:00,0.8504,0.85053,0.85017,0.85028,244999999.0
2009-06-15 09:37:00,0.85039,0.85044,0.85021,0.8504,159600000.0
2009-06-15 09:38:00,0.85041,0.85041,0.85007,0.85015,127400000.0
2009-06-15 09:39:00,0.85027,0.85042,0.85003,0.8502,123600001.0
2009-06-15 09:40:00,0.85032,0.85035,0.84998,0.85022,128200000.0
2009-06-15 09:41:00,0.85013,0.85029,0.8499,0.8499,120000000.0
2009-06-15 09:42:00,0.84991,0.85007,0.8497,0.84985,216600000.0
2009-06-15 09:43:00,0.84981,0.85002,0.84961,0.84979,198200000.0
2009-06-15 09:44:00,0.84983,0.84984,0.84951,0.84973,113800001.0
2009-06-15 09:45:00,0.84961,0.84975,0.8494,0.84958,195200000.0
2009-06-15 09:46:00,0.84972,0.84983,0.84948,0.84962,184400000.0
2009-06-15 09:47:00,0.84959,0.84967,0.84928,0.84957,145400000.0
2009-06-15 09:48:00,0.84953,0.84969,0.849,0.84924,224600001.0
2009-06-15 09:49:00,0.8492,0.84947,0.84901,0.84933,363799998.0
2009-06-15 09:50:00,0.8495,0.8496,0.84918,0.84959,276399999.0
2009-06-15 09:51:00,0.84957,0.84995,0.84938,0.84981,161500000.0
2009-06-15 09:52:00,0.84993,0.85001,0.84968,0.84981,175600000.0
2009-06-15 09:53:00,0.84989,0.84999,0.84979,0.84985,223000000.0
2009-06-15 09:54:00,0.85,0.85,0.84976,0.84976,200200001.0
2009-06-15 09:55:00,0.84978,0.84991,0.84935,0.84935,265199999.0
2009-06-15 09:56:00,0.84965,0.84976,0.84936,0.8497,228200000.0
2009-06-15 09:57:00,0.84973,0.84976,0.8495,0.8495,134400000.0
2009-06-15 09:58:00,0.8497,0.84972,0.84943,0.84959,267200000.0
2009-06-15 09:59:00,0.84952,0.84969,0.84925,0.84969,221400000.0
2009-06-15 10:00:00,0.84969,0.84973,0.84936,0.84961,278999999.0
2009-06-15 10:01:00,0.84935,0.84958,0.84929,0.84942,415800001.0
2009-06-15 10:02:00,0.84954,0.84958,0.84922,0.84938,345000001.0
2009-06-15 10:03:00,0.84945,0.84952,0.84919,0.8493,383399998.0
2009-06-15 10:04:00,0.84939,0.84948,0.84917,0.8493,300800000.0
2009-06-15 10:05:00,0.84934,0.84947,0.84913,0.84933,219400000.0
2009-06-15 10:06:00,0.84948,0.84948,0.84882,0.849,452600001.0
2009-06-15 10:07:00,0.84898,0.84908,0.84878,0.849,242800000.0
2009-06-15 10:08:00,0.84906,0.8492,0.84875,0.84885,385400001.0
2009-06-15 10:09:00,0.84904,0.84915,0.84878,0.84904,416000001.0
2009-06-15 10:10:00,0.84903,0.84907,0.84868,0.84892,487400002.0
2009-06-15 10:11:00,0.84895,0.84897,0.84872,0.84889,185600000.0
2009-06-15 10:12:00,0.84888,0.84901,0.84867,0.849,362600000.0
2009-06-15 10:13:00,0.84885,0.8492,0.84883,0.8492,332999999.0
2009-06-15 10:14:00,0.84922,0.84922,0.84882,0.84883,138000000.0
2009-06-15 10:15:00,0.849,0.84907,0.84877,0.84889,220999999.0
2009-06-15 10:16:00,0.84893,0.84911,0.84874,0.84888,140400000.0
2009-06-15 10:17:00,0.84893,0.84895,0.84866,0.8489,267600000.0
2009-06-15 10:18:00,0.84892,0.84899,0.84843,0.84847,292800001.0
2009-06-15 10:19:00,0.84848,0.8488,0.84834,0.84855,312199999.0
2009-06-15 10:20:00,0.84869,0.84869,0.84838,0.84849,247200000.0
2009-06-15 10:21:00,0.84844,0.8487,0.84835,0.84865,319999999.0
2009-06-15 10:22:00,0.8488,0.8488,0.84841,0.84859,225600000.0
2009-06-15 10:23:00,0.84874,0.84889,0.84861,0.84872,366800001.0
2009-06-15 10:24:00,0.84858,0.84884,0.84831,0.8486,223600000.0
2009-06-15 10:25:00,0.84873,0.8488,0.84848,0.84877,361799999.0
2009-06-15 10:26:00,0.84871,0.84883,0.84847,0.84877,338999999.0
2009-06-15 10:27:00,0.8488,0.84882,0.84833,0.84865,245200001.0
2009-06-15 10:28:00,0.84867,0.84878,0.84822,0.84853,154000000.0
2009-06-15 10:29:00,0.84858,0.8486,0.84826,0.84851,203799999.0
2009-06-15 10:30:00,0.8486,0.84869,0.8483,0.84854,290000001.0
2009-06-15 10:31:00,0.84849,0.84864,0.84816,0.8484,301200000.0
2009-06-15 10:32:00,0.84849,0.84852,0.84829,0.84841,276800001.0
2009-06-15 10:33:00,0.84845,0.84852,0.84816,0.8484,317499999.0
2009-06-15 10:34:00,0.8482,0.84837,0.84812,0.8482,239600000.0
2009-06-15 10:35:00,0.84812,0.84831,0.84799,0.84828,183600000.0
2009-06-15 10:36:00,0.84827,0.84831,0.84796,0.8481,404799999.0
2009-06-15 10:37:00,0.84815,0.84833,0.84798,0.84813,318600000.0
2009-06-15 10:38:00,0.84826,0.84826,0.84798,0.84818,301000000.0
2009-06-15 10:39:00,0.8482,0.84831,0.84797,0.84812,169000000.0
2009-06-15 10:40:00,0.84816,0.84816,0.8476,0.84787,306600000.0
2009-06-15 10:41:00,0.84796,0.84814,0.84771,0.84798,241200000.0
2009-06-15 10:42:00,0.84804,0.84824,0.84764,0.8478,203000000.0
2009-06-15 10:43:00,0.84771,0.84784,0.84734,0.84737,160600000.0
2009-06-15 10:44:00,0.84739,0.84757,0.84706,0.8475,192799999.0
2009-06-15 10:45:00,0.84739,0.84751,0.847,0.84714,261600001.0
2009-06-15 10:46:00,0.84734,0.84753,0.8472,0.84742,244200000.0
2009-06-15 10:47:00,0.84738,0.84738,0.84677,0.84724,268000000.0
2009-06-15 10:48:00,0.84727,0.84731,0.84699,0.84727,243000001.0
2009-06-15 10:49:00,0.84715,0.84734,0.84707,0.84727,143000000.0
2009-06-15 10:50:00,0.84737,0.84737,0.8469,0.84708,328400000.0
2009-06-15 10:51:00,0.84716,0.84729,0.847,0.84704,203600001.0
2009-06-15 10:52:00,0.84715,0.84728,0.84691,0.84706,192400001.0
2009-06-15 10:53:00,0.84696,0.84727,0.84696,0.84719,204600000.0
2009-06-15 10:54:00,0.84721,0.84725,0.84678,0.84698,332400001.0
2009-06-15 10:55:00,0.84693,0.8471,0.84684,0.84684,359600000.0
2009-06-15 10:56:00,0.84687,0.84705,0.84674,0.84681,307599999.0
2009-06-15 10:57:00,0.84686,0.84695,0.84654,0.84665,294000000.0
2009-06-15 10:58:00,0.84672,0.84687,0.84638,0.84656,190000000.0
2009-06-15 10:59:00,0.84648,0.84651,0.846,0.84627,281200001.0
2009-06-15 11:00:00,0.8464,0.84647,0.8461,0.84635,413999999.0
2009-06-15 11:01:00,0.84632,0.84643,0.84603,0.84609,307599999.0
2009-06-15 11:02:00,0.84621,0.84631,0.84593,0.84627,406300001.0
2009-06-15 11:03:00,0.84619,0.84649,0.84599,0.84643,155200000.0
2009-06-15 11:04:00,0.84649,0.84662,0.84621,0.84645,306599998.0
2009-06-15 11:05:00,0.84637,0.84664,0.84615,0.84659,231600000.0
2009-06-15 11:06:00,0.84669,0.84686,0.84641,0.84671,195400000.0
2009-06-15 11:07:00,0.84674,0.8469,0.84648,0.84679,269999999.0
2009-06-15 11:08:00,0.84689,0.84689,0.84649,0.84678,200200002.0
2009-06-15 11:09:00,0.84674,0.84688,0.8465,0.84679,71000000.0
2009-06-15 11:10:00,0.8469,0.8469,0.84658,0.84683,151000001.0
2009-06-15 11:11:00,0.84685,0.84699,0.84675,0.84683,370599999.0
2009-06-15 11:12:00,0.84682,0.84707,0.84671,0.84674,253200000.0
2009-06-15 11:13:00,0.84679,0.84701,0.84655,0.84676,344599999.0
2009-06-15 11:14:00,0.84686,0.84691,0.84665,0.84691,205800000.0
2009-06-15 11:15:00,0.84685,0.84699,0.84668,0.8468,281600000.0
2009-06-15 11:16:00,0.8469,0.847,0.84672,0.8469,355799998.0
2009-06-15 11:17:00,0.84691,0.84714,0.84672,0.84692,277200000.0
2009-06-15 11:18:00,0.84707,0.84708,0.84666,0.84695,194200000.0
2009-06-15 11:19:00,0.84697,0.84721,0.8469,0.84718,468000000.0
2009-06-15 11:20:00,0.84715,0.84725,0.84696,0.84724,262599998.0
2009-06-15 11:21:00,0.84726,0.84758,0.84711,0.84758,332800001.0
2009-06-15 11:22:00,0.84755,0.84785,0.84721,0.84745,290000000.0
2009-06-15 11:23:00,0.84749,0.84762,0.84732,0.84737,256800000.0
2009-06-15 11:24:00,0.8474,0.84778,0.84726,0.84738,233800000.0
2009-06-15 11:25:00,0.84736,0.84747,0.84708,0.84746,273600000.0
2009-06-15 11:26:00,0.84748,0.84761,0.8472,0.84732,200400001.0
2009-06-15 11:27:00,0.84725,0.84752,0.84714,0.84747,206000000.0
2009-06-15 11:28:00,0.84739,0.84762,0.84723,0.84744,431300000.0
2009-06-15 11:29:00,0.8475,0.84781,0.84741,0.84752,271200000.0
2009-06-15 11:30:00,0.84749,0.84755,0.84717,0.84739,192400000.0
2009-06-15 11:31:00,0.84742,0.84747,0.84715,0.8474,326600002.0
2009-06-15 11:32:00,0.84742,0.84749,0.84712,0.84724,150600000.0
2009-06-15 11:33:00,0.84725,0.84737,0.84706,0.84733,276000000.0
2009-06-15 11:34:00,0.84731,0.84735,0.84702,0.84713,377399999.0
2009-06-15 11:35:00,0.84733,0.84744,0.84714,0.84735,219000000.0
2009-06-15 11:36:00,0.84735,0.84747,0.84709,0.84715,432399998.0
2009-06-15 11:37:00,0.8473,0.84746,0.84716,0.84725,343400000.0
2009-06-15 11:38:00,0.84743,0.84759,0.84723,0.84742,285199999.0
2009-06-15 11:39:00,0.84724,0.84746,0.84705,0.84735,379400000.0
2009-06-15 11:40:00,0.84744,0.84754,0.84721,0.84747,310400000.0
2009-06-15 11:41:00,0.84745,0.84763,0.84717,0.84734,308400001.0
2009-06-15 11:42:00,0.84754,0.84767,0.84737,0.8474,361400000.0
2009-06-15 11:43:00,0.84751,0.8478,0.8474,0.8478,273000000.0
2009-06-15 11:44:00,0.84759,0.84785,0.84741,0.8477,453800000.0
2009-06-15 11:45:00,0.84764,0.84781,0.84742,0.84755,337000000.0
2009-06-15 11:46:00,0.84756,0.84775,0.84752,0.84758,257800000.0
2009-06-15 11:47:00,0.84757,0.84767,0.84742,0.84748,250199999.0
2009-06-15 11:48:00,0.84749,0.84761,0.84724,0.84752,359199999.0
2009-06-15 11:49:00,0.84755,0.84778,0.84731,0.84756,259999999.0
2009-06-15 11:50:00,0.8477,0.84782,0.8475,0.84782,337000000.0
2009-06-15 11:51:00,0.84773,0.84808,0.84751,0.84787,334200000.0
2009-06-15 11:52:00,0.84801,0.84824,0.84779,0.84824,282899999.0
2009-06-15 11:53:00,0.84815,0.84861,0.84796,0.84843,345800000.0
2009-06-15 11:54:00,0.84844,0.84886,0.84822,0.84836,213200000.0
2009-06-15 11:55:00,0.8483,0.84837,0.84816,0.84831,76400000.0
2009-06-15 11:56:00,0.84849,0.84863,0.8483,0.84863,42800000.0
2009-06-15 11:57:00,0.84872,0.8488,0.84848,0.84877,33600000.0
2009-06-15 11:58:00,0.84889,0.8491,0.84883,0.84901,27000000.0
2009-06-15 11:59:00,0.84883,0.84932,0.84876,0.84932,23200000.0
2009-06-15 12:00:00,0.84928,0.84933,0.84899,0.84925,43600000.0
2009-06-15 12:01:00,0.84931,0.84931,0.84877,0.84886,31600000.0
2009-06-15 12:02:00,0.84911,0.84918,0.84888,0.84906,36800000.0
2009-06-15 12:03:00,0.84913,0.84919,0.84901,0.8491,61999999.0
2009-06-15 12:04:00,0.84926,0.84926,0.8489,0.84895,11200000.0
2009-06-15 12:05:00,0.84916,0.84916,0.84874,0.84885,24400000.0
2009-06-15 12:06:00,0.84865,0.84894,0.84864,0.84881,27800000.0
2009-06-15 12:07:00,0.84867,0.84893,0.84867,0.84882,40600000.0
2009-06-15 12:08:00,0.84896,0.84896,0.8487,0.84876,28200000.0
2009-06-15 12:09:00,0.84883,0.84911,0.84876,0.84887,29800000.0
2009-06-15 12:10:00,0.84891,0.84894,0.84867,0.84894,10800000.0
2009-06-15 12:11:00,0.84877,0.84895,0.84876,0.84894,22200000.0
2009-06-15 12:12:00,0.84895,0.84899,0.84867,0.84881,22600000.0
2009-06-15 12:13:00,0.84887,0.84898,0.84867,0.84895,28200000.0
2009-06-15 12:14:00,0.84919,0.84919,0.84893,0.849,22400000.0
2009-06-15 12:15:00,0.84899,0.8495,0.84892,0.84936,28400000.0
2009-06-15 12:16:00,0.84948,0.84952,0.84916,0.84917,36000000.0
2009-06-15 12:17:00,0.84936,0.84941,0.8492,0.8492,62800000.0
2009-06-15 12:18:00,0.84893,0.84938,0.84893,0.84901,24200000.0
2009-06-15 12:19:00,0.84905,0.84909,0.84881,0.84902,49400000.0
2009-06-15 12:20:00,0.84885,0.84896,0.84874,0.84874,59400000.0
2009-06-15 12:21:00,0.84875,0.84878,0.84852,0.84857,30600000.0
2009-06-15 12:22:00,0.84874,0.84876,0.84845,0.84861,51400000.0
2009-06-15 12:23:00,0.84857,0.84861,0.84833,0.84852,25000000.0
2009-06-15 12:24:00,0.84855,0.84859,0.84835,0.84849,41500000.0
2009-06-15 12:25:00,0.84838,0.84866,0.84833,0.84851,26000000.0
2009-06-15 12:26:00,0.84869,0.84877,0.84839,0.84839,37000000.0
2009-06-15 12:27:00,0.84849,0.84856,0.84831,0.84839,30800000.0
2009-06-15 12:28:00,0.84838,0.84849,0.84823,0.84847,34600000.0
2009-06-15 12:29:00,0.84853,0.84854,0.84827,0.84839,28200000.0
2009-06-15 12:30:00,0.84832,0.84843,0.84821,0.84835,22800000.0
2009-06-15 12:31:00,0.84835,0.84841,0.84827,0.84834,52000000.0
2009-06-15 12:32:00,0.84835,0.8485,0.84825,0.84845,7800000.0
2009-06-15 12:33:00,0.84837,0.84872,0.84824,0.84866,31999999.0
2009-06-15 12:34:00,0.84871,0.84873,0.84847,0.84856,17200000.0
2009-06-15 12:35:00,0.84862,0.84873,0.84847,0.84852,30400000.0
2009-06-15 12:36:00,0.84868,0.84874,0.84849,0.84849,6000000.0
2009-06-15 12:37:00,0.84843,0.84852,0.84839,0.84849,29000000.0
2009-06-15 12:38:00,0.84833,0.84865,0.84832,0.84864,37800001.0
2009-06-15 12:39:00,0.84857,0.8487,0.84837,0.84844,46800000.0
2009-06-15 12:40:00,0.8485,0.84854,0.84822,0.84841,32000000.0
2009-06-15 12:41:00,0.84832,0.84847,0.84828,0.8484,32000000.0
2009-06-15 12:42:00,0.84846,0.84852,0.8483,0.8483,18800000.0
2009-06-15 12:43:00,0.8482,0.84837,0.84815,0.84828,22400000.0
2009-06-15 12:44:00,0.84837,0.84844,0.84833,0.84835,12400000.0
2009-06-15 12:45:00,0.84841,0.8485,0.84827,0.84847,19600000.0
2009-06-15 12:46:00,0.84839,0.84839,0.84819,0.84826,10000000.0
2009-06-15 12:47:00,0.84846,0.84846,0.84824,0.84826,22600000.0
2009-06-15 12:48:00,0.84841,0.84845,0.84807,0.84831,23000000.0
2009-06-15 12:49:00,0.8484,0.84857,0.8483,0.84856,24400000.0
2009-06-15 12:50:00,0.84855,0.84876,0.8485,0.84859,24200000.0
2009-06-15 12:51:00,0.84867,0.84867,0.84818,0.84828,17800000.0
2009-06-15 12:52:00,0.84837,0.84837,0.84811,0.84819,18600000.0
2009-06-15 12:53:00,0.8481,0.84822,0.84801,0.84817,19800000.0
2009-06-15 12:54:00,0.84825,0.84838,0.84811,0.84825,81400000.0
2009-06-15 12:55:00,0.84832,0.84841,0.84808,0.84817,13800000.0
2009-06-15 12:56:00,0.84833,0.84833,0.84796,0.84824,39800000.0
2009-06-15 12:57:00,0.84822,0.84825,0.84808,0.84825,6400000.0
2009-06-15 12:58:00,0.84825,0.84825,0.84788,0.84806,40800000.0
2009-06-15 12:59:00,0.84832,0.84875,0.84808,0.84875,19600000.0
2009-06-15 13:00:00,0.84849,0.84869,0.84816,0.84816,17600000.0
2009-06-15 13:01:00,0.84801,0.84805,0.84771,0.84771,19400000.0
2009-06-15 13:02:00,0.84768,0.84769,0.84743,0.84743,27400000.0
2009-06-15 13:03:00,0.84736,0.84741,0.84711,0.84728,19400000.0
2009-06-15 13:04:00,0.84721,0.84737,0.84717,0.84732,13000000.0
2009-06-15 13:05:00,0.84726,0.84743,0.84716,0.84732,36800000.0
2009-06-15 13:06:00,0.84736,0.84744,0.8471,0.8472,32400000.0
2009-06-15 13:07:00,0.84723,0.84724,0.84694,0.84696,33000000.0
2009-06-15 13:08:00,0.84687,0.84718,0.84687,0.84715,21200000.0
2009-06-15 13:09:00,0.84721,0.84722,0.84685,0.847,33200000.0
2009-06-15 13:10:00,0.84692,0.84712,0.84691,0.84703,19400000.0
2009-06-15 13:11:00,0.8469,0.84719,0.84679,0.84719,15600000.0
2009-06-15 13:12:00,0.84713,0.84719,0.84695,0.84695,27000000.0
2009-06-15 13:13:00,0.84688,0.84697,0.84678,0.84678,19400000.0
2009-06-15 13:14:00,0.84693,0.84693,0.84666,0.84672,34000000.0
2009-06-15 13:15:00,0.84675,0.84691,0.84674,0.84684,43000000.0
2009-06-15 13:16:00,0.84694,0.84698,0.84664,0.84689,32200000.0
2009-06-15 13:17:00,0.84672,0.84685,0.84653,0.84661,20800000.0
2009-06-15 13:18:00,0.84652,0.84658,0.84635,0.84644,27000000.0
2009-06-15 13:19:00,0.84639,0.84679,0.84636,0.84679,31000000.0
2009-06-15 13:20:00,0.8466,0.84727,0.8466,0.84723,20600000.0
2009-06-15 13:21:00,0.8471,0.84729,0.84699,0.84701,32200000.0
2009-06-15 13:22:00,0.84702,0.84712,0.84688,0.84692,33200000.0
2009-06-15 13:23:00,0.84692,0.84705,0.84675,0.84676,49600000.0
2009-06-15 13:24:00,0.84684,0.84684,0.84652,0.84659,55600000.0
2009-06-15 13:25:00,0.84662,0.84702,0.84661,0.84693,32200000.0
2009-06-15 13:26:00,0.84685,0.84703,0.84682,0.84699,33400000.0
2009-06-15 13:27:00,0.84693,0.84708,0.84682,0.84702,27000000.0
2009-06-15 13:28:00,0.84683,0.84705,0.84675,0.84701,56800000.0
2009-06-15 13:29:00,0.847,0.84705,0.84684,0.84701,18400000.0
2009-06-15 13:30:00,0.84718,0.84727,0.84679,0.84713,36400000.0
2009-06-15 13:31:00,0.84707,0.84733,0.84706,0.84706,34600000.0
2009-06-15 13:32:00,0.84721,0.84721,0.84698,0.84705,13000000.0
2009-06-15 13:33:00,0.84704,0.84715,0.84683,0.84695,17600000.0
2009-06-15 13:34:00,0.8468,0.84703,0.8467,0.84684,34400000.0
2009-06-15 13:35:00,0.84675,0.84698,0.84668,0.84696,43600000.0
2009-06-15 13:36:00,0.8469,0.84707,0.84682,0.84705,22400000.0
2009-06-15 13:37:00,0.84698,0.84709,0.84668,0.84691,35600000.0
2009-06-15 13:38:00,0.84703,0.84703,0.84681,0.84693,42200000.0
2009-06-15 13:39:00,0.8468,0.84711,0.84672,0.8471,33000000.0
2009-06-15 13:40:00,0.84725,0.84725,0.84701,0.84701,42999999.0
2009-06-15 13:41:00,0.84713,0.84715,0.84693,0.84711,17400000.0
2009-06-15 13:42:00,0.84716,0.84722,0.84691,0.84699,21200000.0
2009-06-15 13:43:00,0.84719,0.8472,0.84688,0.84709,46000000.0
2009-06-15 13:44:00,0.84723,0.84724,0.84695,0.84707,42000000.0
2009-06-15 13:45:00,0.84707,0.84723,0.84703,0.84723,46000000.0
2009-06-15 13:46:00,0.8471,0.84723,0.84696,0.84699,21400000.0
2009-06-15 13:47:00,0.84691,0.84707,0.84682,0.847,43200000.0
2009-06-15 13:48:00,0.84691,0.84707,0.8468,0.84705,25800000.0
2009-06-15 13:49:00,0.84706,0.84712,0.84686,0.84712,21400000.0
2009-06-15 13:50:00,0.84714,0.84714,0.8469,0.847,20200000.0
2009-06-15 13:51:00,0.84707,0.84713,0.84688,0.84706,28800000.0
2009-06-15 13:52:00,0.84708,0.84715,0.84694,0.84706,37800000.0
2009-06-15 13:53:00,0.84721,0.84724,0.847,0.847,7200000.0
2009-06-15 13:54:00,0.84697,0.84719,0.84691,0.84706,16000000.0
2009-06-15 13:55:00,0.8471,0.84719,0.847,0.8471,27000000.0
2009-06-15 13:56:00,0.84705,0.8472,0.84692,0.84719,32400000.0
2009-06-15 13:57:00,0.847,0.84721,0.84693,0.8471,30400000.0
2009-06-15 13:58:00,0.8473,0.8473,0.84702,0.84702,26599999.0
2009-06-15 13:59:00,0.84698,0.84712,0.84688,0.84691,32800000.0
2009-06-15 14:00:00,0.84698,0.84715,0.84683,0.8471,28600000.0
2009-06-15 14:01:00,0.84705,0.8472,0.84703,0.8472,16600000.0
2009-06-15 14:02:00,0.84718,0.84718,0.84691,0.847,42000000.0
2009-06-15 14:03:00,0.8471,0.84713,0.84689,0.84704,46200000.0
2009-06-15 14:04:00,0.84698,0.84705,0.84684,0.84689,35399999.0
2009-06-15 14:05:00,0.84692,0.84712,0.84685,0.84709,56199999.0
2009-06-15 14:06:00,0.84713,0.84713,0.84671,0.8469,24200000.0
2009-06-15 14:07:00,0.84711,0.84713,0.84669,0.84669,25000000.0
2009-06-15 14:08:00,0.84661,0.84708,0.84658,0.84704,16400000.0
2009-06-15 14:09:00,0.84702,0.84705,0.84685,0.84699,59200000.0
2009-06-15 14:10:00,0.84702,0.84702,0.84687,0.84687,24800000.0
2009-06-15 14:11:00,0.84687,0.84702,0.84678,0.8469,39200000.0
2009-06-15 14:12:00,0.84698,0.84708,0.84679,0.8469,23600000.0
2009-06-15 14:13:00,0.84671,0.84694,0.84648,0.84648,66800000.0
2009-06-15 14:14:00,0.84637,0.84692,0.84632,0.84692,16600000.0
2009-06-15 14:15:00,0.84694,0.84705,0.84687,0.84705,23600000.0
2009-06-15 14:16:00,0.84705,0.84716,0.84692,0.84716,21800000.0
2009-06-15 14:17:00,0.84707,0.84714,0.84698,0.84703,28400000.0
2009-06-15 14:18:00,0.84713,0.84726,0.84704,0.84721,46000000.0
2009-06-15 14:19:00,0.84709,0.84722,0.84689,0.84689,32199999.0
2009-06-15 14:20:00,0.84713,0.84721,0.84691,0.84717,35000000.0
2009-06-15 14:21:00,0.84727,0.84727,0.84696,0.84701,31800000.0
2009-06-15 14:22:00,0.84723,0.84723,0.847,0.84704,21800000.0
2009-06-15 14:23:00,0.84707,0.84736,0.84702,0.84727,21600000.0
2009-06-15 14:24:00,0.84738,0.84741,0.84722,0.8474,16400000.0
2009-06-15 14:25:00,0.84734,0.84741,0.84718,0.84729,42400000.0
2009-06-15 14:26:00,0.84725,0.84725,0.84693,0.84716,10600000.0
2009-06-15 14:27:00,0.84705,0.84735,0.84693,0.84731,33600000.0
2009-06-15 14:28:00,0.84727,0.84735,0.84708,0.84722,21200000.0
2009-06-15 14:29:00,0.84709,0.84718,0.84698,0.84699,19000000.0
2009-06-15 14:30:00,0.84698,0.84707,0.84678,0.84693,30000000.0
2009-06-15 14:31:00,0.84692,0.84694,0.84667,0.84675,21400000.0
2009-06-15 14:32:00,0.84686,0.84697,0.84665,0.84674,9200000.0
2009-06-15 14:33:00,0.84667,0.84684,0.84656,0.84669,31800000.0
2009-06-15 14:34:00,0.84652,0.84663,0.8464,0.84652,30400001.0
2009-06-15 14:35:00,0.84647,0.84671,0.84645,0.84669,47800000.0
2009-06-15 14:36:00,0.84662,0.84671,0.84641,0.84641,34800000.0
2009-06-15 14:37:00,0.8464,0.84654,0.84629,0.84633,48400000.0
2009-06-15 14:38:00,0.84631,0.84637,0.84619,0.84637,36600000.0
2009-06-15 14:39:00,0.84631,0.84644,0.84627,0.84644,45000000.0
2009-06-15 14:40:00,0.84642,0.84644,0.8459,0.8459,31400000.0
2009-06-15 14:41:00,0.8459,0.84597,0.84578,0.84584,30400000.0
2009-06-15 14:42:00,0.84567,0.84568,0.84541,0.84567,42800001.0
2009-06-15 14:43:00,0.8456,0.84561,0.84543,0.84555,38800000.0
2009-06-15 14:44:00,0.84562,0.84565,0.84535,0.84551,45800000.0
2009-06-15 14:45:00,0.84577,0.84577,0.84534,0.84551,39000000.0
2009-06-15 14:46:00,0.84555,0.84582,0.84544,0.84574,28200000.0
2009-06-15 14:47:00,0.84566,0.84569,0.8454,0.84556,17200000.0
2009-06-15 14:48:00,0.84564,0.8457,0.84549,0.84565,30600000.0
2009-06-15 14:49:00,0.84572,0.84575,0.84558,0.8456,20000000.0
2009-06-15 14:50:00,0.84586,0.84606,0.84577,0.84599,14000000.0
2009-06-15 14:51:00,0.84604,0.84607,0.84494,0.84505,21000000.0
2009-06-15 14:52:00,0.84509,0.84515,0.84488,0.84512,29800000.0
2009-06-15 14:53:00,0.845,0.84517,0.84489,0.84489,46400000.0
2009-06-15 14:54:00,0.84492,0.845,0.84479,0.84494,38800000.0
2009-06-15 14:55:00,0.84499,0.84506,0.84491,0.84494,49799999.0
2009-06-15 14:56:00,0.84506,0.84506,0.84481,0.8449,53000000.0
2009-06-15 14:57:00,0.84502,0.8451,0.84478,0.84496,24600000.0
2009-06-15 14:58:00,0.84493,0.84515,0.84484,0.84512,22200000.0
2009-06-15 14:59:00,0.8449,0.84524,0.84483,0.84518,33600000.0
2009-06-15 15:00:00,0.84498,0.84517,0.8449,0.845,14600000.0
2009-06-15 15:01:00,0.84499,0.84507,0.84475,0.84502,33200000.0
2009-06-15 15:02:00,0.84495,0.84548,0.84489,0.84548,41000000.0
2009-06-15 15:03:00,0.84527,0.84539,0.84519,0.84535,24400000.0
2009-06-15 15:04:00,0.84552,0.84553,0.84524,0.84536,36000000.0
2009-06-15 15:05:00,0.84541,0.8455,0.84508,0.84508,39800000.0
2009-06-15 15:06:00,0.84524,0.84543,0.84502,0.84543,42800000.0
2009-06-15 15:07:00,0.84532,0.8454,0.84511,0.84511,33400001.0
2009-06-15 15:08:00,0.84528,0.84529,0.84486,0.84493,36000000.0
2009-06-15 15:09:00,0.84489,0.84502,0.84475,0.84497,54800000.0
2009-06-15 15:10:00,0.84502,0.84515,0.84486,0.84513,36600000.0
2009-06-15 15:11:00,0.8449,0.84502,0.84477,0.84482,44600000.0
2009-06-15 15:12:00,0.84501,0.84503,0.84466,0.84503,28000000.0
2009-06-15 15:13:00,0.84507,0.84515,0.8449,0.84513,26800000.0
2009-06-15 15:14:00,0.84541,0.84548,0.8449,0.84533,14400000.0
2009-06-15 15:15:00,0.84538,0.84554,0.84527,0.84554,40199999.0
2009-06-15 15:16:00,0.84532,0.84547,0.84522,0.84528,27400000.0
2009-06-15 15:17:00,0.8453,0.84557,0.84522,0.84536,57200001.0
2009-06-15 15:18:00,0.84538,0.8455,0.84527,0.84539,48800000.0
2009-06-15 15:19:00,0.84526,0.84543,0.84517,0.84543,47800000.0
2009-06-15 15:20:00,0.84538,0.84541,0.84527,0.84532,42600000.0
2009-06-15 15:21:00,0.84526,0.84537,0.84517,0.84535,26600000.0
2009-06-15 15:22:00,0.84535,0.84535,0.84509,0.84509,33599999.0
2009-06-15 15:23:00,0.84513,0.84519,0.84498,0.84506,36000000.0
2009-06-15 15:24:00,0.84507,0.8451,0.84487,0.84504,20000000.0
2009-06-15 15:25:00,0.84499,0.84527,0.84499,0.84505,39000000.0
2009-06-15 15:26:00,0.84518,0.84528,0.84479,0.84498,18600000.0
2009-06-15 15:27:00,0.84499,0.84514,0.84497,0.84502,30400000.0
2009-06-15 15:28:00,0.84515,0.84516,0.84473,0.84496,37400000.0
2009-06-15 15:29:00,0.84493,0.84532,0.84488,0.84521,22600000.0
2009-06-15 15:30:00,0.8451,0.84533,0.84508,0.84525,32200000.0
2009-06-15 15:31:00,0.84525,0.8453,0.84511,0.84512,42600000.0
2009-06-15 15:32:00,0.84502,0.84538,0.84486,0.84534,19200000.0
2009-06-15 15:33:00,0.84525,0.84534,0.84506,0.84514,34400001.0
2009-06-15 15:34:00,0.84528,0.84528,0.845,0.84519,29800000.0
2009-06-15 15:35:00,0.84513,0.84528,0.84504,0.84528,41800000.0
2009-06-15 15:36:00,0.84505,0.84528,0.84496,0.84499,20000000.0
2009-06-15 15:37:00,0.84505,0.84523,0.84497,0.84523,62400000.0
2009-06-15 15:38:00,0.84518,0.8452,0.8449,0.84504,47400000.0
2009-06-15 15:39:00,0.84497,0.84535,0.84485,0.8453,29200000.0
2009-06-15 15:40:00,0.84542,0.84546,0.8451,0.84511,8400000.0
2009-06-15 15:41:00,0.8454,0.8454,0.84506,0.84512,33600000.0
2009-06-15 15:42:00,0.84505,0.8454,0.84498,0.84533,27800000.0
2009-06-15 15:43:00,0.84535,0.84535,0.84511,0.84525,20800000.0
2009-06-15 15:44:00,0.84513,0.84525,0.84497,0.84513,26600000.0
2009-06-15 15:45:00,0.8451,0.84521,0.84494,0.84514,22000000.0
2009-06-15 15:46:00,0.84512,0.8454,0.84497,0.8454,15000000.0
2009-06-15 15:47:00,0.84541,0.84598,0.84532,0.84596,31400000.0
2009-06-15 15:48:00,0.84578,0.84612,0.84566,0.84602,37800000.0
2009-06-15 15:49:00,0.84616,0.84632,0.84607,0.84632,18800000.0
2009-06-15 15:50:00,0.84636,0.84676,0.84622,0.84676,19200000.0
2009-06-15 15:51:00,0.8467,0.84705,0.84653,0.84684,29400000.0
2009-06-15 15:52:00,0.847,0.84707,0.84671,0.84702,26200000.0
2009-06-15 15:53:00,0.84713,0.84713,0.84676,0.84679,36400000.0
2009-06-15 15:54:00,0.84658,0.84675,0.84627,0.8463,47600000.0
2009-06-15 15:55:00,0.84629,0.84629,0.84602,0.84602,51600000.0
2009-06-15 15:56:00,0.84604,0.84605,0.84586,0.84596,40400000.0
2009-06-15 15:57:00,0.84605,0.8461,0.84584,0.84587,26000000.0
2009-06-15 15:58:00,0.84593,0.84602,0.84578,0.84588,28000000.0
2009-06-15 15:59:00,0.84599,0.84609,0.84574,0.84579,13600000.0
2009-06-15 16:00:00,0.8461,0.84665,0.84594,0.84665,54000000.0
2009-06-15 16:01:00,0.84694,0.84698,0.84649,0.84665,32800000.0
2009-06-15 16:02:00,0.84659,0.84709,0.8465,0.84687,27600000.0
2009-06-15 16:03:00,0.847,0.84706,0.84667,0.84688,39800000.0
2009-06-15 16:04:00,0.84683,0.84703,0.84674,0.84692,46800000.0
2009-06-15 16:05:00,0.84685,0.847,0.84671,0.84681,37800000.0
2009-06-15 16:06:00,0.84673,0.84673,0.84651,0.84652,30400000.0
2009-06-15 16:07:00,0.84655,0.84669,0.84644,0.84654,34600000.0
2009-06-15 16:08:00,0.84664,0.84666,0.84636,0.84648,39000000.0
2009-06-15 16:09:00,0.84645,0.84653,0.84629,0.84647,32600000.0
2009-06-15 16:10:00,0.84655,0.84679,0.84655,0.84673,51800000.0
2009-06-15 16:11:00,0.8468,0.84681,0.84631,0.84644,27000000.0
2009-06-15 16:12:00,0.84632,0.84636,0.84621,0.84621,26400000.0
2009-06-15 16:13:00,0.84623,0.84624,0.846,0.84602,44200000.0
2009-06-15 16:14:00,0.84593,0.84613,0.84582,0.84609,29600000.0
2009-06-15 16:15:00,0.84617,0.84636,0.84608,0.84623,21400000.0
2009-06-15 16:16:00,0.84637,0.84647,0.84613,0.84621,41200001.0
2009-06-15 16:17:00,0.8463,0.84644,0.84604,0.84635,25200000.0
2009-06-15 16:18:00,0.8464,0.84641,0.84623,0.84641,23600000.0
2009-06-15 16:19:00,0.84656,0.8467,0.84644,0.84647,30600000.0
2009-06-15 16:20:00,0.84649,0.84653,0.84637,0.84645,48600000.0
2009-06-15 16:21:00,0.8466,0.84662,0.8464,0.84657,36000000.0
2009-06-15 16:22:00,0.84659,0.84672,0.84641,0.84651,42000000.0
2009-06-15 16:23:00,0.84669,0.8468,0.84652,0.84659,18000000.0
2009-06-15 16:24:00,0.8467,0.84671,0.84637,0.84657,20800000.0
2009-06-15 16:25:00,0.84658,0.8467,0.84651,0.84666,17800000.0
2009-06-15 16:26:00,0.84679,0.84687,0.84662,0.84679,39799999.0
2009-06-15 16:27:00,0.84673,0.84697,0.84673,0.84696,22400000.0
2009-06-15 16:28:00,0.847,0.84714,0.84683,0.84708,20600000.0
2009-06-15 16:29:00,0.84708,0.8472,0.84699,0.84711,18000000.0
2009-06-15 16:30:00,0.84712,0.84722,0.84678,0.84709,41000001.0
2009-06-15 16:31:00,0.84705,0.84714,0.8469,0.84697,18000000.0
2009-06-15 16:32:00,0.84692,0.84693,0.84673,0.84673,27000001.0
2009-06-15 16:33:00,0.84687,0.84691,0.84637,0.84668,28800000.0
2009-06-15 16:34:00,0.84696,0.84714,0.84668,0.84713,33400000.0
2009-06-15 16:35:00,0.84711,0.84725,0.84702,0.84709,37600001.0
2009-06-15 16:36:00,0.84704,0.84716,0.84689,0.84689,43000000.0
2009-06-15 16:37:00,0.84684,0.84698,0.84675,0.84686,15800000.0
2009-06-15 16:38:00,0.84669,0.84687,0.8465,0.84656,13800000.0
2009-06-15 16:39:00,0.84644,0.84668,0.84635,0.84645,56599999.0
2009-06-15 16:40:00,0.8464,0.84696,0.8464,0.84696,15600000.0
2009-06-15 16:41:00,0.84695,0.84721,0.84681,0.84721,15200000.0
2009-06-15 16:42:00,0.84733,0.84733,0.84705,0.84715,20800000.0
2009-06-15 16:43:00,0.8472,0.84722,0.84691,0.84712,31800000.0
2009-06-15 16:44:00,0.84723,0.84725,0.84698,0.847,30400000.0
2009-06-15 16:45:00,0.84685,0.84713,0.84682,0.84703,15400000.0
2009-06-15 16:46:00,0.84706,0.84708,0.8468,0.84694,37200000.0
2009-06-15 16:47:00,0.84669,0.84678,0.84648,0.8466,33800000.0
2009-06-15 16:48:00,0.84654,0.84693,0.84644,0.84679,53599999.0
2009-06-15 16:49:00,0.84672,0.84681,0.84659,0.84677,9800000.0
2009-06-15 16:50:00,0.84683,0.84698,0.84669,0.84698,13200000.0
2009-06-15 16:51:00,0.84702,0.84722,0.84692,0.84709,19400000.0
2009-06-15 16:52:00,0.84706,0.84731,0.84699,0.8472,24000000.0
2009-06-15 16:53:00,0.84742,0.84745,0.84715,0.84743,39600000.0
2009-06-15 16:54:00,0.84753,0.84775,0.8474,0.84748,66000000.0
2009-06-15 16:55:00,0.84746,0.8475,0.84713,0.84721,43100000.0
2009-06-15 16:56:00,0.84711,0.84723,0.84697,0.84723,22200000.0
2009-06-15 16:57:00,0.84707,0.84723,0.84698,0.84698,36400000.0
2009-06-15 16:58:00,0.84705,0.84732,0.84698,0.84726,21800000.0
2009-06-15 16:59:00,0.84728,0.84728,0.84655,0.84661,53199999.0
2009-06-15 17:00:00,0.84637,0.84652,0.84608,0.84628,21200000.0
2009-06-15 17:01:00,0.84599,0.84613,0.84569,0.84569,93200000.0
2009-06-15 17:02:00,0.8457,0.84592,0.84563,0.84584,35400000.0
2009-06-15 17:03:00,0.84588,0.84607,0.84577,0.84601,30000000.0
2009-06-15 17:04:00,0.84626,0.84626,0.84589,0.84601,18800000.0
2009-06-15 17:05:00,0.84611,0.84613,0.84552,0.84586,29800000.0
2009-06-15 17:06:00,0.84592,0.84604,0.84561,0.84594,38800000.0
2009-06-15 17:07:00,0.84601,0.84606,0.84586,0.84601,46800000.0
2009-06-15 17:08:00,0.84606,0.84614,0.84584,0.84614,24200000.0
2009-06-15 17:09:00,0.84626,0.84647,0.84605,0.84645,38400000.0
2009-06-15 17:10:00,0.84649,0.84662,0.84633,0.84662,32000000.0
2009-06-15 17:11:00,0.84655,0.84673,0.84647,0.84653,25400000.0
2009-06-15 17:12:00,0.84661,0.84674,0.84634,0.84638,22600000.0
2009-06-15 17:13:00,0.84627,0.84654,0.84627,0.84648,13200000.0
2009-06-15 17:14:00,0.84647,0.84647,0.84621,0.84631,54200001.0
2009-06-15 17:15:00,0.84622,0.84638,0.84612,0.84625,64200000.0
2009-06-15 17:16:00,0.8464,0.84644,0.84623,0.84623,26400000.0
2009-06-15 17:17:00,0.84598,0.84623,0.84594,0.84617,20400000.0
2009-06-15 17:18:00,0.84612,0.84616,0.84577,0.84595,31200000.0
2009-06-15 17:19:00,0.84597,0.84602,0.84581,0.84597,22200000.0
2009-06-15 17:20:00,0.8458,0.84587,0.84554,0.84574,47800001.0
2009-06-15 17:21:00,0.8458,0.84614,0.84575,0.84604,44600001.0
2009-06-15 17:22:00,0.84623,0.84623,0.84584,0.84607,16800000.0
2009-06-15 17:23:00,0.84613,0.8467,0.84603,0.84642,51000000.0
2009-06-15 17:24:00,0.84633,0.84647,0.84622,0.84641,38400000.0
2009-06-15 17:25:00,0.84615,0.84628,0.84612,0.84615,46600000.0
2009-06-15 17:26:00,0.84609,0.84617,0.84593,0.84603,19600000.0
2009-06-15 17:27:00,0.84599,0.84609,0.84539,0.84545,31400000.0
2009-06-15 17:28:00,0.84565,0.84584,0.84544,0.84556,27600000.0
2009-06-15 17:29:00,0.84564,0.84575,0.84545,0.84547,22200000.0
2009-06-15 17:30:00,0.84553,0.8457,0.84537,0.8457,27400000.0
2009-06-15 17:31:00,0.8456,0.84575,0.8455,0.84566,57000000.0
2009-06-15 17:32:00,0.84565,0.84572,0.8455,0.84558,17400000.0
2009-06-15 17:33:00,0.84564,0.84576,0.84552,0.84555,19400000.0
2009-06-15 17:34:00,0.84562,0.84585,0.8456,0.8457,22800000.0
2009-06-15 17:35:00,0.84556,0.84586,0.84554,0.84586,26200000.0
2009-06-15 17:36:00,0.84597,0.84607,0.84575,0.84607,14400000.0
2009-06-15 17:37:00,0.84594,0.84601,0.84575,0.84596,44800000.0
2009-06-15 17:38:00,0.84578,0.84597,0.8457,0.84585,34000000.0
2009-06-15 17:39:00,0.84587,0.84588,0.84563,0.84581,41000000.0
2009-06-15 17:40:00,0.84581,0.84593,0.8457,0.8458,14000000.0
2009-06-15 17:41:00,0.84577,0.84586,0.84568,0.84575,18600000.0
2009-06-15 17:42:00,0.84602,0.84602,0.84574,0.84591,17000000.0
2009-06-15 17:43:00,0.84601,0.84601,0.84577,0.8458,26800000.0
2009-06-15 17:44:00,0.84601,0.84606,0.84567,0.84571,39200000.0
2009-06-15 17:45:00,0.84575,0.84602,0.8457,0.846,16000000.0
2009-06-15 17:46:00,0.84602,0.8461,0.84593,0.84601,21400000.0
2009-06-15 17:47:00,0.84606,0.84611,0.84592,0.846,39800000.0
2009-06-15 17:48:00,0.846,0.8462,0.84587,0.84587,83399999.0
2009-06-15 17:49:00,0.84618,0.84671,0.84613,0.84665,19600000.0
2009-06-15 17:50:00,0.8465,0.84669,0.8464,0.84662,15400000.0
2009-06-15 17:51:00,0.8465,0.84667,0.8464,0.84654,43399999.0
2009-06-15 17:52:00,0.84664,0.84675,0.84637,0.84659,22200000.0
2009-06-15 17:53:00,0.84669,0.84685,0.84658,0.8467,26600000.0
2009-06-15 17:54:00,0.84679,0.84685,0.84661,0.84674,27000000.0
2009-06-15 17:55:00,0.84707,0.84722,0.84683,0.84689,18800000.0
2009-06-15 17:56:00,0.84732,0.84737,0.84694,0.84694,10800000.0
2009-06-15 17:57:00,0.8471,0.84718,0.84691,0.84707,52400000.0
2009-06-15 17:58:00,0.84712,0.84727,0.84696,0.84696,25800000.0
2009-06-15 17:59:00,0.8471,0.84733,0.84707,0.84725,31600000.0
2009-06-15 18:00:00,0.84723,0.84742,0.84717,0.84737,12000000.0
2009-06-15 18:01:00,0.84721,0.84739,0.84709,0.84737,31600000.0
2009-06-15 18:02:00,0.84745,0.84745,0.84708,0.84718,28200000.0
2009-06-15 18:03:00,0.84728,0.84744,0.84719,0.84726,30600000.0
2009-06-15 18:04:00,0.84738,0.84738,0.84705,0.84713,33000001.0
2009-06-15 18:05:00,0.84732,0.84743,0.847,0.84728,46399999.0
2009-06-15 18:06:00,0.84743,0.84753,0.84732,0.84753,25800000.0
2009-06-15 18:07:00,0.84712,0.84755,0.84712,0.84753,25800000.0
2009-06-15 18:08:00,0.84756,0.84766,0.84735,0.84747,28800000.0
2009-06-15 18:09:00,0.84767,0.84767,0.84719,0.84726,21600000.0
2009-06-15 18:10:00,0.8472,0.84731,0.84708,0.84717,19000000.0
2009-06-15 18:11:00,0.8473,0.84732,0.84693,0.84693,34000000.0
2009-06-15 18:12:00,0.8472,0.8472,0.84687,0.84708,44400000.0
2009-06-15 18:13:00,0.84713,0.8472,0.84684,0.84684,26800000.0
2009-06-15 18:14:00,0.84734,0.84734,0.84684,0.84687,53000000.0
2009-06-15 18:15:00,0.84718,0.84723,0.84691,0.84705,53400000.0
2009-06-15 18:16:00,0.84723,0.8475,0.84715,0.8475,14000000.0
2009-06-15 18:17:00,0.84755,0.84771,0.84735,0.8476,16800000.0
2009-06-15 18:18:00,0.84752,0.8476,0.84732,0.84748,20000000.0
2009-06-15 18:19:00,0.84752,0.84758,0.8474,0.84751,30600000.0
2009-06-15 18:20:00,0.84771,0.84779,0.84738,0.84753,22600000.0
2009-06-15 18:21:00,0.84744,0.84754,0.84727,0.8473,39600001.0
2009-06-15 18:22:00,0.8472,0.84728,0.84696,0.84708,37200000.0
2009-06-15 18:23:00,0.84715,0.84715,0.84682,0.84685,44000000.0
2009-06-15 18:24:00,0.84681,0.84701,0.84674,0.847,32800000.0
2009-06-15 18:25:00,0.84679,0.84691,0.84671,0.84687,31400000.0
2009-06-15 18:26:00,0.84683,0.84721,0.84681,0.84687,27200000.0
2009-06-15 18:27:00,0.8472,0.84727,0.84702,0.84702,29000000.0
2009-06-15 18:28:00,0.847,0.84701,0.84677,0.84699,44800000.0
2009-06-15 18:29:00,0.8468,0.84696,0.84672,0.84685,13400000.0
2009-06-15 18:30:00,0.8467,0.84708,0.84664,0.84703,14000000.0
2009-06-15 18:31:00,0.84698,0.84708,0.84682,0.84704,55799999.0
2009-06-15 18:32:00,0.84715,0.84715,0.84675,0.84676,10600000.0
2009-06-15 18:33:00,0.847,0.84701,0.84672,0.84696,20800000.0
2009-06-15 18:34:00,0.84685,0.84685,0.84666,0.84672,31600000.0
2009-06-15 18:35:00,0.8467,0.84683,0.84663,0.84674,46000000.0
2009-06-15 18:36:00,0.8468,0.8468,0.84634,0.84636,32000000.0
2009-06-15 18:37:00,0.84648,0.84664,0.84633,0.84664,26800000.0
2009-06-15 18:38:00,0.84661,0.84666,0.84632,0.84658,39800001.0
2009-06-15 18:39:00,0.84642,0.8467,0.84634,0.84665,35600000.0
2009-06-15 18:40:00,0.84636,0.84663,0.84635,0.8464,42400000.0
2009-06-15 18:41:00,0.84638,0.84649,0.84628,0.84645,35400000.0
2009-06-15 18:42:00,0.84642,0.84648,0.84623,0.84644,17600000.0
2009-06-15 18:43:00,0.84631,0.84645,0.84624,0.84632,44600000.0
2009-06-15 18:44:00,0.84646,0.84646,0.84629,0.84646,45600000.0
2009-06-15 18:45:00,0.84637,0.84647,0.84627,0.84642,75200000.0
2009-06-15 18:46:00,0.84648,0.84649,0.84632,0.84632,12000000.0
2009-06-15 18:47:00,0.84641,0.84654,0.84636,0.84641,29600000.0
2009-06-15 18:48:00,0.84654,0.84659,0.84624,0.84631,35000000.0
2009-06-15 18:49:00,0.84635,0.84652,0.84627,0.84644,28200000.0
2009-06-15 18:50:00,0.84639,0.84641,0.84616,0.84623,54000000.0
2009-06-15 18:51:00,0.84631,0.84638,0.84612,0.84612,12800000.0
2009-06-15 18:52:00,0.84619,0.84619,0.84614,0.84614,4000000.0
2009-06-15 18:53:00,0.84624,0.84627,0.84598,0.84603,11800000.0
2009-06-15 18:54:00,0.84601,0.84622,0.84581,0.84613,36600000.0
2009-06-15 18:55:00,0.84617,0.84619,0.84607,0.8461,35800000.0
2009-06-15 18:56:00,0.84605,0.8462,0.84591,0.84613,57800000.0
2009-06-15 18:57:00,0.84631,0.84648,0.8462,0.84648,29800000.0
2009-06-15 18:58:00,0.84643,0.84667,0.84637,0.84659,28000000.0
2009-06-15 18:59:00,0.84647,0.84662,0.84639,0.8466,43000000.0
2009-06-15 19:00:00,0.84654,0.84654,0.84624,0.84636,14800000.0
2009-06-15 19:01:00,0.84649,0.84655,0.84634,0.84642,12000000.0
2009-06-15 19:02:00,0.84647,0.84647,0.84624,0.84633,17800000.0
2009-06-15 19:03:00,0.8463,0.84631,0.8459,0.8459,43599999.0
2009-06-15 19:04:00,0.84617,0.84617,0.84605,0.84608,18400000.0
2009-06-15 19:05:00,0.846,0.84618,0.8459,0.84616,32800000.0
2009-06-15 19:06:00,0.84621,0.84632,0.84606,0.84624,27000000.0
2009-06-15 19:07:00,0.84637,0.84637,0.8461,0.8461,12400000.0
2009-06-15 19:08:00,0.84633,0.84649,0.84624,0.84644,45000000.0
2009-06-15 19:09:00,0.84638,0.84651,0.84631,0.84643,23800000.0
2009-06-15 19:10:00,0.84634,0.84651,0.84621,0.8465,15800000.0
2009-06-15 19:11:00,0.84646,0.8466,0.84638,0.84654,28200000.0
2009-06-15 19:12:00,0.8466,0.8466,0.84635,0.84649,24200000.0
2009-06-15 19:13:00,0.84652,0.84652,0.8461,0.84617,21600000.0
2009-06-15 19:14:00,0.84633,0.84644,0.84624,0.84632,27400000.0
2009-06-15 19:15:00,0.84649,0.84649,0.84601,0.84613,23800000.0
2009-06-15 19:16:00,0.84613,0.84619,0.84595,0.84609,47400000.0
2009-06-15 19:17:00,0.84608,0.8461,0.84595,0.846,19800000.0
2009-06-15 19:18:00,0.84605,0.84605,0.84569,0.8458,40400000.0
2009-06-15 19:19:00,0.84596,0.84603,0.84557,0.84557,17600000.0
2009-06-15 19:20:00,0.84583,0.84599,0.84577,0.84584,15400000.0
2009-06-15 19:21:00,0.84593,0.84601,0.84578,0.84593,18400000.0
2009-06-15 19:22:00,0.84596,0.84601,0.84584,0.84592,25400000.0
2009-06-15 19:23:00,0.84593,0.84599,0.84575,0.84583,38000001.0
2009-06-15 19:24:00,0.84605,0.84607,0.84582,0.8459,35800000.0
2009-06-15 19:25:00,0.8459,0.84598,0.84581,0.84595,25200000.0
2009-06-15 19:26:00,0.84595,0.84595,0.84581,0.84593,30000000.0
2009-06-15 19:27:00,0.846,0.846,0.84568,0.84591,23200000.0
2009-06-15 19:28:00,0.84585,0.84585,0.84558,0.84581,15200000.0
2009-06-15 19:29:00,0.8458,0.84584,0.84573,0.84581,23800000.0
2009-06-15 19:30:00,0.84595,0.84599,0.84573,0.84587,24000000.0
2009-06-15 19:31:00,0.8458,0.84589,0.84567,0.84588,46600000.0
2009-06-15 19:32:00,0.84595,0.84595,0.84567,0.84574,36000000.0
2009-06-15 19:33:00,0.84585,0.84609,0.8458,0.84603,38200000.0
2009-06-15 19:34:00,0.84628,0.84637,0.84592,0.84594,35800000.0
2009-06-15 19:35:00,0.84593,0.84602,0.84578,0.84588,39000000.0
2009-06-15 19:36:00,0.84587,0.84592,0.84563,0.84582,33200000.0
2009-06-15 19:37:00,0.84593,0.84603,0.84574,0.84603,22400000.0
2009-06-15 19:38:00,0.84613,0.84613,0.84595,0.84595,8600000.0
2009-06-15 19:39:00,0.84606,0.84611,0.84589,0.84601,26600000.0
2009-06-15 19:40:00,0.84607,0.84607,0.84577,0.84588,15200000.0
2009-06-15 19:41:00,0.84598,0.84609,0.84593,0.84603,24000000.0
2009-06-15 19:42:00,0.8459,0.84602,0.84549,0.84549,16200000.0
2009-06-15 19:43:00,0.84568,0.8459,0.84568,0.8458,17200000.0
2009-06-15 19:44:00,0.84588,0.84608,0.84583,0.84603,31400000.0
2009-06-15 19:45:00,0.84603,0.84609,0.84591,0.84596,26000000.0
2009-06-15 19:46:00,0.8459,0.84598,0.84577,0.84577,53199999.0
2009-06-15 19:47:00,0.84563,0.84587,0.84557,0.84587,25800000.0
2009-06-15 19:48:00,0.84575,0.84592,0.8456,0.84591,20600000.0
2009-06-15 19:49:00,0.84597,0.84597,0.84557,0.84582,59799999.0
2009-06-15 19:50:00,0.84571,0.8458,0.84562,0.84578,34600000.0
2009-06-15 19:51:00,0.84581,0.84588,0.8457,0.8458,22200000.0
2009-06-15 19:52:00,0.84563,0.84594,0.84556,0.84591,39200000.0
2009-06-15 19:53:00,0.84581,0.84599,0.84569,0.84593,17600000.0
2009-06-15 19:54:00,0.84605,0.84611,0.84579,0.84604,33600000.0
2009-06-15 19:55:00,0.8459,0.84599,0.84578,0.8458,33600000.0
2009-06-15 19:56:00,0.8457,0.8459,0.8457,0.8457,37000000.0
2009-06-15 19:57:00,0.84588,0.84592,0.84568,0.8458,50800000.0
2009-06-15 19:58:00,0.84589,0.84597,0.8457,0.84592,50199999.0
2009-06-15 19:59:00,0.84594,0.84597,0.8456,0.8456,33200000.0
2009-06-15 20:00:00,0.84568,0.84584,0.84566,0.84577,16200000.0
2009-06-15 20:01:00,0.84586,0.84595,0.84563,0.84595,31400000.0
2009-06-15 20:02:00,0.84605,0.84605,0.84583,0.84595,33200000.0
2009-06-15 20:03:00,0.84596,0.84605,0.84582,0.84605,20000000.0
2009-06-15 20:04:00,0.84582,0.84607,0.84577,0.846,37800000.0
2009-06-15 20:05:00,0.84587,0.84606,0.84587,0.846,33800000.0
2009-06-15 20:06:00,0.84597,0.8461,0.84591,0.84605,24600000.0
2009-06-15 20:07:00,0.8461,0.84611,0.84581,0.84606,27600000.0
2009-06-15 20:08:00,0.84604,0.84613,0.84596,0.84603,21000000.0
2009-06-15 20:09:00,0.84615,0.84615,0.84598,0.84611,29600000.0
2009-06-15 20:10:00,0.84616,0.84616,0.84595,0.84602,33400000.0
2009-06-15 20:11:00,0.846,0.84612,0.84597,0.84612,36200000.0
2009-06-15 20:12:00,0.84601,0.84614,0.84592,0.84609,37600000.0
2009-06-15 20:13:00,0.84598,0.8461,0.84593,0.84605,17800000.0
2009-06-15 20:14:00,0.84598,0.84615,0.84589,0.84607,32000000.0
2009-06-15 20:15:00,0.846,0.84614,0.84591,0.84605,21400000.0
2009-06-15 20:16:00,0.84605,0.84612,0.84588,0.84596,51000000.0
2009-06-15 20:17:00,0.84599,0.84611,0.84588,0.84604,18400000.0
2009-06-15 20:18:00,0.84603,0.84609,0.84579,0.84609,41400000.0
2009-06-15 20:19:00,0.84607,0.84611,0.84584,0.84598,45400000.0
2009-06-15 20:20:00,0.84605,0.84607,0.84589,0.84605,18400000.0
2009-06-15 20:21:00,0.84599,0.8461,0.8459,0.8459,19200000.0
2009-06-15 20:22:00,0.84615,0.84616,0.84582,0.84593,19000000.0
2009-06-15 20:23:00,0.84587,0.84605,0.84582,0.84592,13400000.0
2009-06-15 20:24:00,0.84598,0.846,0.84572,0.846,52400000.0
2009-06-15 20:25:00,0.84597,0.84601,0.84583,0.84591,22400000.0
2009-06-15 20:26:00,0.84615,0.84615,0.84595,0.84607,24200000.0
2009-06-15 20:27:00,0.84596,0.84611,0.84584,0.84603,41400000.0
2009-06-15 20:28:00,0.84601,0.84603,0.84587,0.84603,30400000.0
2009-06-15 20:29:00,0.84605,0.8461,0.8459,0.8459,47800000.0
2009-06-15 20:30:00,0.84584,0.84591,0.84575,0.84583,21600000.0
2009-06-15 20:31:00,0.84577,0.84589,0.84566,0.84578,10200000.0
2009-06-15 20:32:00,0.84606,0.84609,0.84571,0.84606,28600000.0
2009-06-15 20:33:00,0.84596,0.84607,0.84584,0.84607,51400000.0
2009-06-15 20:34:00,0.84598,0.84608,0.84584,0.84595,34400000.0
2009-06-15 20:35:00,0.84595,0.84596,0.84567,0.84596,9600000.0
2009-06-15 20:36:00,0.84596,0.84596,0.84568,0.84581,9000000.0
2009-06-15 20:37:00,0.84573,0.84607,0.84567,0.84607,10400000.0
2009-06-15 20:38:00,0.84608,0.84608,0.84576,0.84583,67000000.0
2009-06-15 20:39:00,0.84597,0.84608,0.84583,0.84599,48800000.0
2009-06-15 20:40:00,0.84611,0.84642,0.84608,0.84631,13800000.0
2009-06-15 20:41:00,0.84634,0.84634,0.84592,0.84626,42200000.0
2009-06-15 20:42:00,0.84633,0.84638,0.84605,0.84629,36400000.0
2009-06-15 20:43:00,0.84636,0.84636,0.84606,0.84616,22000000.0
2009-06-15 20:44:00,0.84629,0.84629,0.84612,0.84622,18200000.0
2009-06-15 20:45:00,0.84619,0.84632,0.84614,0.84627,23200000.0
2009-06-15 20:46:00,0.8463,0.8463,0.84605,0.84616,19800000.0
2009-06-15 20:47:00,0.84631,0.84634,0.8461,0.8461,27000000.0
2009-06-15 20:48:00,0.84616,0.8463,0.84607,0.84627,30200000.0
2009-06-15 20:49:00,0.84614,0.84619,0.84595,0.84619,52800000.0
2009-06-15 20:50:00,0.84624,0.84627,0.84611,0.84611,32000000.0
2009-06-15 20:51:00,0.84608,0.84608,0.84575,0.84586,31600000.0
2009-06-15 20:52:00,0.84578,0.84606,0.84562,0.84603,15200000.0
2009-06-15 20:53:00,0.84593,0.84603,0.84584,0.84603,35200000.0
2009-06-15 20:54:00,0.84595,0.84615,0.8459,0.84611,34200000.0
2009-06-15 20:55:00,0.84606,0.84608,0.84576,0.84603,51400000.0
2009-06-15 20:56:00,0.84602,0.84602,0.84573,0.84579,36800000.0
2009-06-15 20:57:00,0.84605,0.84605,0.84584,0.84593,19000000.0
2009-06-15 20:58:00,0.84613,0.84615,0.8459,0.84599,37400000.0
2009-06-15 20:59:00,0.84589,0.84615,0.84582,0.84606,16600000.0
2009-06-15 21:00:00,0.84603,0.84604,0.84588,0.84604,25600000.0
2009-06-15 21:01:00,0.84609,0.84612,0.84591,0.84591,19800000.0
2009-06-15 21:02:00,0.846,0.846,0.84581,0.84586,15200000.0
2009-06-15 21:03:00,0.84595,0.846,0.84578,0.84598,23400000.0
2009-06-15 21:04:00,0.84605,0.84605,0.8458,0.84583,15200000.0
2009-06-15 21:05:00,0.84581,0.84581,0.84567,0.84579,17800000.0
2009-06-15 21:06:00,0.8457,0.8459,0.84561,0.8459,30800000.0
2009-06-15 21:07:00,0.84585,0.8459,0.84564,0.84581,52200000.0
2009-06-15 21:08:00,0.84588,0.84588,0.84567,0.84576,37600000.0
2009-06-15 21:09:00,0.84582,0.84587,0.84564,0.84569,10600000.0
2009-06-15 21:10:00,0.84582,0.84591,0.84568,0.84578,26800000.0
2009-06-15 21:11:00,0.84575,0.84585,0.84559,0.84559,46000000.0
2009-06-15 21:12:00,0.84567,0.84577,0.84563,0.84572,10600000.0
2009-06-15 21:13:00,0.8458,0.84587,0.8457,0.8457,13000000.0
2009-06-15 21:14:00,0.84562,0.84583,0.84562,0.84575,51399999.0
2009-06-15 21:15:00,0.84573,0.84599,0.84573,0.84591,14000000.0
2009-06-15 21:16:00,0.8459,0.8459,0.84559,0.84559,17000000.0
2009-06-15 21:17:00,0.84577,0.84592,0.8457,0.84584,25200000.0
2009-06-15 21:18:00,0.84595,0.84595,0.84563,0.84579,40200000.0
2009-06-15 21:19:00,0.84584,0.846,0.84573,0.846,25000000.0
2009-06-15 21:20:00,0.84593,0.84613,0.84582,0.8461,24600000.0
2009-06-15 21:21:00,0.84605,0.8461,0.84566,0.8458,41200000.0
2009-06-15 21:22:00,0.8458,0.8459,0.8457,0.84584,16600000.0
2009-06-15 21:23:00,0.84574,0.8458,0.84558,0.84559,58200000.0
2009-06-15 21:24:00,0.84584,0.84587,0.84563,0.84586,38800000.0
2009-06-15 21:25:00,0.84567,0.84581,0.84551,0.84577,18400000.0
2009-06-15 21:26:00,0.84562,0.84571,0.84542,0.84569,31800000.0
2009-06-15 21:27:00,0.8456,0.84593,0.8456,0.84581,41400001.0
2009-06-15 21:28:00,0.84585,0.84585,0.84565,0.84579,7800000.0
2009-06-15 21:29:00,0.84589,0.84598,0.84563,0.8457,44800000.0
2009-06-15 21:30:00,0.84593,0.84593,0.8455,0.84556,33399999.0
2009-06-15 21:31:00,0.84573,0.84583,0.84556,0.84571,29600000.0
2009-06-15 21:32:00,0.84579,0.84589,0.84559,0.84571,29400000.0
2009-06-15 21:33:00,0.84578,0.84582,0.84559,0.84576,34600000.0
2009-06-15 21:34:00,0.84575,0.84581,0.84561,0.84577,16600000.0
2009-06-15 21:35:00,0.84579,0.84583,0.84556,0.84562,20800000.0
2009-06-15 21:36:00,0.84565,0.84578,0.84556,0.84571,46600000.0
2009-06-15 21:37:00,0.84543,0.84567,0.8454,0.84553,25400000.0
2009-06-15 21:38:00,0.8454,0.84563,0.84524,0.84535,32800000.0
2009-06-15 21:39:00,0.84558,0.84559,0.84532,0.84559,33800000.0
2009-06-15 21:40:00,0.84553,0.84567,0.84546,0.84563,58400001.0
2009-06-15 21:41:00,0.84568,0.84572,0.84537,0.84547,21400000.0
2009-06-15 21:42:00,0.84561,0.84561,0.84534,0.8455,19800000.0
2009-06-15 21:43:00,0.84548,0.84569,0.84533,0.84569,43600000.0
2009-06-15 21:44:00,0.84566,0.84568,0.84544,0.84552,20400000.0
2009-06-15 21:45:00,0.8454,0.84559,0.84534,0.84553,17200000.0
2009-06-15 21:46:00,0.84575,0.84575,0.8455,0.84556,36200000.0
2009-06-15 21:47:00,0.84558,0.84573,0.8455,0.84556,29900000.0
2009-06-15 21:48:00,0.84543,0.84564,0.84536,0.84557,56599999.0
2009-06-15 21:49:00,0.8456,0.84563,0.84539,0.8454,18000000.0
2009-06-15 21:50:00,0.84563,0.84563,0.84534,0.84547,39400000.0
2009-06-15 21:51:00,0.8454,0.84548,0.84527,0.84531,14400000.0
2009-06-15 21:52:00,0.8455,0.84555,0.84529,0.84535,39600000.0
2009-06-15 21:53:00,0.84552,0.84567,0.84536,0.84567,27600000.0
2009-06-15 21:54:00,0.84562,0.84562,0.84544,0.84549,16600000.0
2009-06-15 21:55:00,0.84555,0.84563,0.8453,0.8453,10600000.0
2009-06-15 21:56:00,0.84557,0.84557,0.84534,0.84539,21400000.0
2009-06-15 21:57:00,0.84538,0.84552,0.84533,0.8455,29000000.0
2009-06-15 21:58:00,0.84552,0.84552,0.84532,0.84532,23000000.0
2009-06-15 21:59:00,0.8453,0.84548,0.84523,0.84544,25800000.0
2009-06-15 22:00:00,0.84543,0.84546,0.84525,0.84536,35400000.0
2009-06-15 22:01:00,0.84534,0.84558,0.84534,0.84549,36300000.0
2009-06-15 22:02:00,0.84534,0.8457,0.84534,0.84562,20000000.0
2009-06-15 22:03:00,0.84563,0.84567,0.84535,0.84549,25400000.0
2009-06-15 22:04:00,0.84557,0.84573,0.84545,0.84558,26400000.0
2009-06-15 22:05:00,0.84551,0.84571,0.84549,0.84571,26200000.0
2009-06-15 22:06:00,0.84573,0.84578,0.84561,0.8457,25200000.0
2009-06-15 22:07:00,0.84543,0.84557,0.84537,0.84551,32800000.0
2009-06-15 22:08:00,0.84546,0.84555,0.84537,0.8455,38000000.0
2009-06-15 22:09:00,0.8456,0.8456,0.84542,0.8455,31800000.0
2009-06-15 22:10:00,0.84557,0.84557,0.8453,0.84537,15400000.0
2009-06-15 22:11:00,0.84552,0.84553,0.84527,0.84533,18000000.0
2009-06-15 22:12:00,0.84553,0.84553,0.8453,0.8455,20400000.0
2009-06-15 22:13:00,0.84538,0.84555,0.84524,0.84543,30200000.0
2009-06-15 22:14:00,0.84541,0.84549,0.84524,0.84525,33000000.0
2009-06-15 22:15:00,0.8453,0.84535,0.84503,0.84535,19600000.0
2009-06-15 22:16:00,0.84538,0.84544,0.84507,0.84526,52799999.0
2009-06-15 22:17:00,0.84525,0.84525,0.84496,0.84509,26200000.0
2009-06-15 22:18:00,0.8452,0.8452,0.84484,0.84484,8800000.0
2009-06-15 22:19:00,0.84495,0.84525,0.84481,0.84525,18800000.0
2009-06-15 22:20:00,0.84515,0.84515,0.84491,0.84491,12800000.0
2009-06-15 22:21:00,0.84485,0.84503,0.84479,0.84492,21200000.0
2009-06-15 22:22:00,0.84505,0.84505,0.84488,0.84496,20600000.0
2009-06-15 22:23:00,0.84511,0.84516,0.84491,0.84496,17000000.0
2009-06-15 22:24:00,0.84507,0.84507,0.84471,0.84471,29000000.0
2009-06-15 22:25:00,0.84503,0.84506,0.84482,0.84484,17400000.0
2009-06-15 22:26:00,0.84505,0.84511,0.84473,0.84501,22200000.0
2009-06-15 22:27:00,0.8452,0.84532,0.84498,0.84498,28800000.0
2009-06-15 22:28:00,0.84508,0.84508,0.84479,0.84493,27399999.0
2009-06-15 22:29:00,0.84502,0.84519,0.84496,0.84512,21600000.0
2009-06-15 22:30:00,0.84535,0.84535,0.845,0.84509,7400000.0
2009-06-15 22:31:00,0.84517,0.84527,0.845,0.84525,11400000.0
2009-06-15 22:32:00,0.84523,0.84537,0.8451,0.84535,42400000.0
2009-06-15 22:33:00,0.8452,0.84528,0.84514,0.84514,33800000.0
2009-06-15 22:34:00,0.84527,0.84527,0.84498,0.84501,18400000.0
2009-06-15 22:35:00,0.8451,0.84547,0.8451,0.84543,64200000.0
2009-06-15 22:36:00,0.84541,0.84555,0.84528,0.84528,18800000.0
2009-06-15 22:37:00,0.84552,0.84558,0.84529,0.84529,42400000.0
2009-06-15 22:38:00,0.8453,0.84549,0.84519,0.84549,37400000.0
2009-06-15 22:39:00,0.84552,0.84555,0.84528,0.84539,20200000.0
2009-06-15 22:40:00,0.8452,0.84536,0.84506,0.84536,9000000.0
2009-06-15 22:41:00,0.84522,0.84536,0.84521,0.8453,34600000.0
2009-06-15 22:42:00,0.84548,0.84548,0.84517,0.84542,19200000.0
2009-06-15 22:43:00,0.84524,0.8453,0.84507,0.84521,24800000.0
2009-06-15 22:44:00,0.84523,0.84524,0.8449,0.84513,24600000.0
2009-06-15 22:45:00,0.84524,0.84535,0.84506,0.84517,46800000.0
2009-06-15 22:46:00,0.84557,0.84557,0.84529,0.84532,13800000.0
2009-06-15 22:47:00,0.84535,0.84535,0.84504,0.8451,16200000.0
2009-06-15 22:48:00,0.84541,0.84541,0.84515,0.84529,31599999.0
2009-06-15 22:49:00,0.84525,0.84533,0.84515,0.84533,27000000.0
2009-06-15 22:50:00,0.84535,0.84543,0.84519,0.84535,36600000.0
2009-06-15 22:51:00,0.84552,0.84555,0.84531,0.84541,23800000.0
2009-06-15 22:52:00,0.84565,0.84568,0.84521,0.84525,25200000.0
2009-06-15 22:53:00,0.84533,0.84538,0.84514,0.84536,29800000.0
2009-06-15 22:54:00,0.84551,0.84551,0.84524,0.84531,21800000.0
2009-06-15 22:55:00,0.84525,0.84541,0.84523,0.84541,23000000.0
2009-06-15 22:56:00,0.84535,0.84549,0.84529,0.84529,27600000.0
2009-06-15 22:57:00,0.84527,0.84545,0.84518,0.84545,10800000.0
2009-06-15 22:58:00,0.84516,0.84536,0.84502,0.84536,26400000.0
2009-06-15 22:59:00,0.8453,0.84544,0.84519,0.84544,37800000.0
2009-06-15 23:00:00,0.84551,0.84551,0.84506,0.84509,28100000.0
2009-06-15 23:01:00,0.84509,0.84517,0.84492,0.84515,36800000.0
2009-06-15 23:02:00,0.8451,0.84513,0.8449,0.84503,20600000.0
2009-06-15 23:03:00,0.845,0.84513,0.84488,0.84504,43000000.0
2009-06-15 23:04:00,0.84526,0.84526,0.84513,0.84517,37400000.0
2009-06-15 23:05:00,0.8453,0.84534,0.84506,0.84523,25600000.0
2009-06-15 23:06:00,0.84533,0.84533,0.84512,0.84523,16200000.0
2009-06-15 23:07:00,0.84535,0.84535,0.84508,0.84512,38000000.0
2009-06-15 23:08:00,0.84522,0.84522,0.84503,0.84512,11600000.0
2009-06-15 23:09:00,0.84512,0.84537,0.84512,0.84537,25000000.0
2009-06-15 23:10:00,0.84509,0.84525,0.84509,0.84522,11400000.0
2009-06-15 23:11:00,0.84526,0.84528,0.84515,0.84528,18600000.0
2009-06-15 23:12:00,0.84518,0.84523,0.84507,0.84507,34000001.0
2009-06-15 23:13:00,0.84536,0.84561,0.84523,0.8455,42400000.0
2009-06-15 23:14:00,0.84538,0.84553,0.84528,0.84552,35600000.0
2009-06-15 23:15:00,0.84544,0.84566,0.84536,0.84566,42400000.0
2009-06-15 23:16:00,0.84538,0.84564,0.84531,0.84558,28000000.0
2009-06-15 23:17:00,0.84553,0.84579,0.84553,0.84568,7800000.0
2009-06-15 23:18:00,0.84593,0.84593,0.84529,0.84568,25200000.0
2009-06-15 23:19:00,0.84557,0.84582,0.84536,0.84558,18200000.0
2009-06-15 23:20:00,0.84578,0.84578,0.84544,0.84552,14000000.0
2009-06-15 23:21:00,0.84554,0.84569,0.84554,0.84569,4000000.0
2009-06-15 23:22:00,0.84574,0.84574,0.84553,0.84559,33600001.0
2009-06-15 23:23:00,0.84574,0.84574,0.84566,0.84566,7200000.0
2009-06-15 23:24:00,0.84564,0.84564,0.84539,0.84559,55800000.0
2009-06-15 23:25:00,0.84561,0.84568,0.84541,0.84568,21800000.0
2009-06-15 23:26:00,0.84565,0.84568,0.84553,0.8456,35000000.0
2009-06-15 23:27:00,0.84557,0.84564,0.84555,0.8456,42400000.0
2009-06-15 23:28:00,0.84543,0.84549,0.84522,0.84538,31600000.0
2009-06-15 23:29:00,0.84533,0.84534,0.84516,0.84518,25000000.0
2009-06-15 23:30:00,0.84533,0.84548,0.84526,0.84537,29200000.0
2009-06-15 23:31:00,0.84556,0.8456,0.8454,0.84547,31200000.0
2009-06-15 23:32:00,0.84555,0.84555,0.84514,0.84522,6800000.0
2009-06-15 23:33:00,0.84529,0.84535,0.8452,0.84532,57199999.0
2009-06-15 23:34:00,0.84543,0.84543,0.84523,0.84531,37400000.0
2009-06-15 23:35:00,0.84517,0.84535,0.84513,0.84521,32400000.0
2009-06-15 23:36:00,0.84522,0.84522,0.84518,0.84518,2600000.0
2009-06-15 23:37:00,0.84505,0.84523,0.84492,0.84521,25800000.0
2009-06-15 23:38:00,0.8452,0.8452,0.84495,0.84507,12800000.0
2009-06-15 23:39:00,0.84513,0.84523,0.84494,0.84522,20400000.0
2009-06-15 23:40:00,0.84523,0.84529,0.8451,0.84521,26200000.0
2009-06-15 23:41:00,0.84526,0.84526,0.84509,0.84509,6000000.0
2009-06-15 23:42:00,0.84523,0.84523,0.84509,0.84509,6400000.0
2009-06-15 23:43:00,0.84525,0.84525,0.84506,0.84521,31799999.0
2009-06-15 23:44:00,0.84525,0.84526,0.84508,0.84515,34000000.0
2009-06-15 23:45:00,0.8451,0.84532,0.84503,0.8453,10600000.0
2009-06-15 23:46:00,0.84503,0.84545,0.84503,0.84545,18400000.0
2009-06-15 23:47:00,0.84523,0.84531,0.84506,0.84531,11800000.0
2009-06-15 23:48:00,0.84517,0.84544,0.84515,0.84515,11800000.0
2009-06-15 23:49:00,0.84521,0.84545,0.84514,0.84539,18800000.0
2009-06-15 23:50:00,0.84539,0.84559,0.84532,0.84553,26600000.0
2009-06-15 23:51:00,0.84547,0.84547,0.8451,0.8452,22400000.0
2009-06-15 23:52:00,0.84532,0.84539,0.84522,0.84539,19200000.0
2009-06-15 23:53:00,0.84535,0.84564,0.8452,0.84556,15600000.0
2009-06-15 23:54:00,0.84555,0.84561,0.84538,0.84558,17800000.0
2009-06-15 23:55:00,0.84535,0.84545,0.8453,0.84539,46400001.0
2009-06-15 23:56:00,0.84523,0.84531,0.84521,0.84531,39000000.0
2009-06-15 23:57:00,0.84518,0.84527,0.84513,0.84518,44200000.0
2009-06-15 23:58:00,0.84526,0.84526,0.84495,0.84509,10000000.0
2009-06-15 23:59:00,0.84535,0.84541,0.84518,0.84525,28600000.0
2009-06-16 00:00:00,0.84534,0.84547,0.84525,0.84525,13200000.0
2009-06-16 00:01:00,0.84533,0.84548,0.8453,0.84531,42400000.0
2009-06-16 00:02:00,0.84545,0.84545,0.84508,0.8452,13800000.0
2009-06-16 00:03:00,0.84526,0.84534,0.84511,0.84527,18600000.0
2009-06-16 00:04:00,0.84533,0.84533,0.84514,0.84522,15000000.0
2009-06-16 00:05:00,0.84513,0.84544,0.84503,0.84544,22400000.0
2009-06-16 00:06:00,0.8453,0.84536,0.84517,0.84527,21600000.0
2009-06-16 00:07:00,0.84542,0.84544,0.84512,0.84525,23400000.0
2009-06-16 00:08:00,0.84549,0.84561,0.84543,0.8456,22800000.0
2009-06-16 00:09:00,0.84538,0.84568,0.84537,0.84568,14400000.0
2009-06-16 00:10:00,0.84543,0.8456,0.84537,0.84556,17400000.0
2009-06-16 00:11:00,0.84536,0.8456,0.84536,0.84553,29800000.0
2009-06-16 00:12:00,0.84566,0.84566,0.84549,0.84549,12000000.0
2009-06-16 00:13:00,0.8455,0.8455,0.84531,0.84531,9400000.0
2009-06-16 00:14:00,0.84537,0.84551,0.84536,0.84544,18800000.0
2009-06-16 00:15:00,0.8452,0.84536,0.84509,0.84521,33400001.0
2009-06-16 00:16:00,0.84516,0.84521,0.84503,0.84509,20600000.0
2009-06-16 00:17:00,0.84497,0.84514,0.84493,0.84507,34800000.0
2009-06-16 00:18:00,0.84502,0.84514,0.84495,0.84504,15200000.0
2009-06-16 00:19:00,0.84497,0.84513,0.84491,0.84512,35200000.0
2009-06-16 00:20:00,0.84485,0.84501,0.8448,0.845,14400000.0
2009-06-16 00:21:00,0.845,0.84504,0.84472,0.84477,19800000.0
2009-06-16 00:22:00,0.84518,0.84518,0.84487,0.84495,19000000.0
2009-06-16 00:23:00,0.84494,0.84521,0.84488,0.84521,62600000.0
2009-06-16 00:24:00,0.8453,0.84551,0.84522,0.84548,25800000.0
2009-06-16 00:25:00,0.84537,0.84556,0.84537,0.84556,10800000.0
2009-06-16 00:26:00,0.84553,0.84569,0.84546,0.84563,21000000.0
2009-06-16 00:27:00,0.8455,0.84571,0.84525,0.84571,38800000.0
2009-06-16 00:28:00,0.8455,0.8455,0.84525,0.84546,11800000.0
2009-06-16 00:29:00,0.84555,0.84558,0.8454,0.84557,17400000.0
2009-06-16 00:30:00,0.84558,0.84558,0.84522,0.84537,15000000.0
2009-06-16 00:31:00,0.8454,0.84569,0.84534,0.84569,16000000.0
2009-06-16 00:32:00,0.84546,0.84564,0.84534,0.84564,15800000.0
2009-06-16 00:33:00,0.84572,0.84579,0.84546,0.84558,53999999.0
2009-06-16 00:34:00,0.84573,0.84573,0.84532,0.84551,60800000.0
2009-06-16 00:35:00,0.8455,0.84568,0.84549,0.84568,28800001.0
2009-06-16 00:36:00,0.84548,0.84552,0.84537,0.84551,24600000.0
2009-06-16 00:37:00,0.84532,0.84564,0.84532,0.8456,15200000.0
2009-06-16 00:38:00,0.84562,0.84562,0.84551,0.84551,5200000.0
2009-06-16 00:39:00,0.84552,0.84557,0.84552,0.84555,30200000.0
2009-06-16 00:40:00,0.84548,0.84559,0.84541,0.84556,50400000.0
2009-06-16 00:41:00,0.84552,0.84567,0.8454,0.84567,14600000.0
2009-06-16 00:42:00,0.84547,0.84557,0.84543,0.84553,25600000.0
2009-06-16 00:43:00,0.84558,0.84564,0.8455,0.84562,35000000.0
2009-06-16 00:44:00,0.84568,0.84568,0.84549,0.84549,23200000.0
2009-06-16 00:45:00,0.84544,0.84576,0.84543,0.84576,39000000.0
2009-06-16 00:46:00,0.8457,0.8457,0.84557,0.84558,39200000.0
2009-06-16 00:47:00,0.84562,0.84573,0.84552,0.84553,65200000.0
2009-06-16 00:48:00,0.84563,0.84582,0.84555,0.84579,48000000.0
2009-06-16 00:49:00,0.84583,0.84583,0.84523,0.84531,67400000.0
2009-06-16 00:50:00,0.84545,0.84562,0.84519,0.84532,21200000.0
2009-06-16 00:51:00,0.84525,0.84559,0.84521,0.84557,24400000.0
2009-06-16 00:52:00,0.84572,0.84579,0.84546,0.84562,31400000.0
2009-06-16 00:53:00,0.84559,0.84576,0.84554,0.84575,12600000.0
2009-06-16 00:54:00,0.84581,0.84581,0.84559,0.84559,16400000.0
2009-06-16 00:55:00,0.8457,0.84577,0.8456,0.84569,27200000.0
2009-06-16 00:56:00,0.84553,0.84593,0.84551,0.84589,15400000.0
2009-06-16 00:57:00,0.84586,0.84597,0.84577,0.8458,46000001.0
2009-06-16 00:58:00,0.8458,0.84587,0.84571,0.84579,16200000.0
2009-06-16 00:59:00,0.84576,0.84589,0.84573,0.84577,35200000.0
2009-06-16 01:00:00,0.84587,0.84587,0.84558,0.84578,9800000.0
2009-06-16 01:01:00,0.84571,0.84583,0.84567,0.84572,18000000.0
2009-06-16 01:02:00,0.84589,0.84596,0.84581,0.84582,36600000.0
2009-06-16 01:03:00,0.84568,0.84595,0.84568,0.84586,29000000.0
2009-06-16 01:04:00,0.84603,0.84603,0.84588,0.84595,8600000.0
2009-06-16 01:05:00,0.84592,0.84598,0.84592,0.84598,7800000.0
2009-06-16 01:06:00,0.84613,0.84613,0.84591,0.84592,33200000.0
2009-06-16 01:07:00,0.84587,0.84628,0.84587,0.84621,24600000.0
2009-06-16 01:08:00,0.8463,0.84635,0.84597,0.84597,53599999.0
2009-06-16 01:09:00,0.84603,0.84637,0.84603,0.84635,9000000.0
2009-06-16 01:10:00,0.84608,0.84608,0.8459,0.84599,26999999.0
2009-06-16 01:11:00,0.84583,0.84606,0.84577,0.84601,50600000.0
2009-06-16 01:12:00,0.846,0.846,0.84577,0.84597,17400000.0
2009-06-16 01:13:00,0.84587,0.84616,0.84581,0.84616,23200000.0
2009-06-16 01:14:00,0.84619,0.84628,0.846,0.84606,30200000.0
2009-06-16 01:15:00,0.84612,0.84612,0.84593,0.84608,44399999.0
2009-06-16 01:16:00,0.84587,0.84612,0.84587,0.84592,15800000.0
2009-06-16 01:17:00,0.84586,0.84611,0.84578,0.84578,32200000.0
2009-06-16 01:18:00,0.84608,0.84612,0.84594,0.84602,55600000.0
2009-06-16 01:19:00,0.84597,0.84614,0.84597,0.84606,49800000.0
2009-06-16 01:20:00,0.84615,0.84617,0.84603,0.84607,39200000.0
2009-06-16 01:21:00,0.84598,0.84614,0.84592,0.84614,17800000.0
2009-06-16 01:22:00,0.84595,0.84608,0.84595,0.84606,35000000.0
2009-06-16 01:23:00,0.84609,0.84609,0.84581,0.84591,17600000.0
2009-06-16 01:24:00,0.84597,0.84597,0.84584,0.84584,14600000.0
2009-06-16 01:25:00,0.84584,0.84602,0.84581,0.84594,32800000.0
2009-06-16 01:26:00,0.84603,0.84603,0.84583,0.84584,12400000.0
2009-06-16 01:27:00,0.84581,0.84604,0.84576,0.84604,10600000.0
2009-06-16 01:28:00,0.84581,0.84598,0.84574,0.84591,15600000.0
2009-06-16 01:29:00,0.84583,0.84599,0.84583,0.84586,38000000.0
2009-06-16 01:30:00,0.84583,0.84589,0.84568,0.84574,20600000.0
2009-06-16 01:31:00,0.84554,0.84588,0.84554,0.84584,56400000.0
2009-06-16 01:32:00,0.84575,0.8458,0.84555,0.84555,33400000.0
2009-06-16 01:33:00,0.84573,0.84591,0.84566,0.84581,12400000.0
2009-06-16 01:34:00,0.84593,0.84593,0.8457,0.84581,20000000.0
2009-06-16 01:35:00,0.84586,0.84591,0.84584,0.84585,21000000.0
2009-06-16 01:36:00,0.84585,0.8459,0.84563,0.84584,24600000.0
2009-06-16 01:37:00,0.84568,0.84591,0.84565,0.84582,37000000.0
2009-06-16 01:38:00,0.84583,0.84592,0.84576,0.84585,41800000.0
2009-06-16 01:39:00,0.84595,0.84617,0.84584,0.8461,40000000.0
2009-06-16 01:40:00,0.84612,0.84618,0.84602,0.84616,22000000.0
2009-06-16 01:41:00,0.84616,0.84616,0.84588,0.84601,22600000.0
2009-06-16 01:42:00,0.84605,0.84613,0.8459,0.846,38800000.0
2009-06-16 01:43:00,0.84598,0.84608,0.8459,0.84603,54600000.0
2009-06-16 01:44:00,0.846,0.8461,0.84586,0.8461,26400000.0
2009-06-16 01:45:00,0.84593,0.84603,0.84575,0.84599,40200000.0
2009-06-16 01:46:00,0.84593,0.84595,0.84537,0.84552,31400000.0
2009-06-16 01:47:00,0.8452,0.8457,0.8452,0.84559,23600000.0
2009-06-16 01:48:00,0.84568,0.84598,0.84556,0.8459,28400000.0
2009-06-16 01:49:00,0.84578,0.84583,0.8456,0.84583,36400000.0
2009-06-16 01:50:00,0.84567,0.8458,0.84551,0.84551,18600000.0
2009-06-16 01:51:00,0.84563,0.84579,0.84549,0.84573,15000000.0
2009-06-16 01:52:00,0.84588,0.84593,0.84541,0.84541,18400000.0
2009-06-16 01:53:00,0.84558,0.84592,0.84554,0.8459,29400000.0
2009-06-16 01:54:00,0.84568,0.84624,0.84568,0.84618,14000000.0
2009-06-16 01:55:00,0.84625,0.84643,0.84586,0.84638,31400000.0
2009-06-16 01:56:00,0.84617,0.84643,0.84599,0.84625,45000000.0
2009-06-16 01:57:00,0.84614,0.84635,0.84604,0.84613,48600000.0
2009-06-16 01:58:00,0.8461,0.84633,0.84592,0.84606,26800000.0
2009-06-16 01:59:00,0.84591,0.8464,0.84591,0.84631,16600000.0
2009-06-16 02:00:00,0.8463,0.8463,0.8463,0.8463,22600000.0
2009-06-16 02:01:00,0.84623,0.84632,0.84598,0.84616,38800000.0
2009-06-16 02:02:00,0.84633,0.84633,0.84616,0.84626,13400000.0
2009-06-16 02:03:00,0.8463,0.84643,0.84619,0.84635,28400000.0
2009-06-16 02:04:00,0.84626,0.84665,0.84626,0.8465,16200000.0
2009-06-16 02:05:00,0.84632,0.8467,0.84621,0.84654,28800000.0
2009-06-16 02:06:00,0.84648,0.8465,0.84634,0.84646,15600000.0
2009-06-16 02:07:00,0.84626,0.84652,0.84623,0.84635,29600000.0
2009-06-16 02:08:00,0.84635,0.84635,0.84595,0.84603,17800000.0
2009-06-16 02:09:00,0.84611,0.84617,0.84591,0.84593,59200000.0
2009-06-16 02:10:00,0.84603,0.84622,0.84595,0.84622,34600000.0
2009-06-16 02:11:00,0.84628,0.84635,0.84593,0.8463,55800001.0
2009-06-16 02:12:00,0.84652,0.84656,0.84609,0.84631,46200000.0
2009-06-16 02:13:00,0.84634,0.84655,0.84618,0.84653,15000000.0
2009-06-16 02:14:00,0.8464,0.84657,0.84621,0.84639,37600000.0
2009-06-16 02:15:00,0.84622,0.84633,0.84613,0.84625,21200000.0
2009-06-16 02:16:00,0.84623,0.84637,0.84612,0.84637,37600000.0
2009-06-16 02:17:00,0.8465,0.8465,0.84611,0.84649,31900000.0
2009-06-16 02:18:00,0.84652,0.84657,0.84631,0.84645,34600000.0
2009-06-16 02:19:00,0.84628,0.8466,0.84619,0.8466,16600000.0
2009-06-16 02:20:00,0.84635,0.84647,0.84634,0.84647,12000000.0
2009-06-16 02:21:00,0.84649,0.84655,0.84626,0.84655,21600000.0
2009-06-16 02:22:00,0.84624,0.8464,0.84615,0.84635,40600000.0
2009-06-16 02:23:00,0.84625,0.84625,0.84605,0.84617,19800000.0
2009-06-16 02:24:00,0.84635,0.84656,0.84622,0.84651,40200000.0
2009-06-16 02:25:00,0.84659,0.84659,0.84613,0.84637,44600000.0
2009-06-16 02:26:00,0.84676,0.84676,0.84625,0.84658,51400000.0
2009-06-16 02:27:00,0.84658,0.84709,0.8464,0.84686,26600000.0
2009-06-16 02:28:00,0.84713,0.848,0.84699,0.84756,28000000.0
2009-06-16 02:29:00,0.84738,0.84764,0.84711,0.84751,29400000.0
2009-06-16 02:30:00,0.84733,0.84759,0.84714,0.84752,24600000.0
2009-06-16 02:31:00,0.84752,0.84753,0.84724,0.84751,22200000.0
2009-06-16 02:32:00,0.84749,0.84759,0.84732,0.84756,30600000.0
2009-06-16 02:33:00,0.84768,0.84775,0.84736,0.84742,35000000.0
2009-06-16 02:34:00,0.84774,0.84774,0.84746,0.84756,26000000.0
2009-06-16 02:35:00,0.84756,0.84758,0.84731,0.84752,53400001.0
2009-06-16 02:36:00,0.84751,0.84751,0.84729,0.84745,12200000.0
2009-06-16 02:37:00,0.84741,0.84754,0.84733,0.84744,17800000.0
2009-06-16 02:38:00,0.84759,0.84769,0.84743,0.84749,38600001.0
2009-06-16 02:39:00,0.84754,0.84757,0.8474,0.84747,23200000.0
2009-06-16 02:40:00,0.84745,0.84745,0.84718,0.84739,11000000.0
2009-06-16 02:41:00,0.84739,0.8475,0.84723,0.84745,16200000.0
2009-06-16 02:42:00,0.8476,0.84771,0.8474,0.84753,23800000.0
2009-06-16 02:43:00,0.84759,0.84765,0.84749,0.84757,15400000.0
2009-06-16 02:44:00,0.84758,0.84758,0.84733,0.84744,9200000.0
2009-06-16 02:45:00,0.84748,0.84755,0.84731,0.84755,58800001.0
2009-06-16 02:46:00,0.84755,0.84771,0.84739,0.84767,24800000.0
2009-06-16 02:47:00,0.8477,0.84786,0.84752,0.84786,12400000.0
2009-06-16 02:48:00,0.84761,0.84778,0.84758,0.84778,24400000.0
2009-06-16 02:49:00,0.84785,0.84785,0.84758,0.84772,20200000.0
2009-06-16 02:50:00,0.84772,0.84772,0.84747,0.84758,22200000.0
2009-06-16 02:51:00,0.84751,0.84805,0.84751,0.84805,20600000.0
2009-06-16 02:52:00,0.84788,0.84809,0.8478,0.84801,20000000.0
2009-06-16 02:53:00,0.8479,0.84814,0.84785,0.84814,29400000.0
2009-06-16 02:54:00,0.84814,0.84814,0.84781,0.84792,39600000.0
2009-06-16 02:55:00,0.84788,0.84811,0.84779,0.84808,57599999.0
2009-06-16 02:56:00,0.8482,0.84833,0.84799,0.84829,29400000.0
2009-06-16 02:57:00,0.84814,0.84821,0.84794,0.84797,62800000.0
2009-06-16 02:58:00,0.84808,0.84815,0.84781,0.84815,31600000.0
2009-06-16 02:59:00,0.84805,0.84817,0.84797,0.84809,39400000.0
2009-06-16 03:00:00,0.8482,0.84825,0.84803,0.84808,19400000.0
2009-06-16 03:01:00,0.84806,0.84821,0.84793,0.84821,9400000.0
2009-06-16 03:02:00,0.84813,0.84821,0.84797,0.84816,60600000.0
2009-06-16 03:03:00,0.84796,0.84822,0.84782,0.84822,38200000.0
2009-06-16 03:04:00,0.84823,0.84829,0.84803,0.84816,22800000.0
2009-06-16 03:05:00,0.84803,0.84818,0.84789,0.84808,14800000.0
2009-06-16 03:06:00,0.84816,0.84816,0.84802,0.84815,20600000.0
2009-06-16 03:07:00,0.84825,0.84825,0.84799,0.8481,26800000.0
2009-06-16 03:08:00,0.84822,0.84822,0.84801,0.84813,26400000.0
2009-06-16 03:09:00,0.8481,0.8484,0.84804,0.8484,30400000.0
2009-06-16 03:10:00,0.84842,0.8485,0.84823,0.84844,33600000.0
2009-06-16 03:11:00,0.84842,0.84844,0.84799,0.84805,36600000.0
2009-06-16 03:12:00,0.84823,0.84823,0.84789,0.84799,18800000.0
2009-06-16 03:13:00,0.84819,0.84819,0.84785,0.84803,28200000.0
2009-06-16 03:14:00,0.84815,0.84837,0.84802,0.84828,47400001.0
2009-06-16 03:15:00,0.84829,0.84834,0.84787,0.8481,30200000.0
2009-06-16 03:16:00,0.84807,0.84807,0.84789,0.848,24800000.0
2009-06-16 03:17:00,0.84787,0.84813,0.84786,0.84807,23600000.0
2009-06-16 03:18:00,0.84793,0.84815,0.84781,0.8481,25000000.0
2009-06-16 03:19:00,0.84794,0.84809,0.84784,0.84793,38500000.0
2009-06-16 03:20:00,0.84797,0.84797,0.84769,0.84774,5800000.0
2009-06-16 03:21:00,0.8477,0.84774,0.84751,0.84764,53799999.0
2009-06-16 03:22:00,0.84759,0.8477,0.84734,0.8477,28200000.0
2009-06-16 03:23:00,0.84767,0.84772,0.8475,0.84754,46800000.0
2009-06-16 03:24:00,0.84771,0.84771,0.84732,0.8476,49400000.0
2009-06-16 03:25:00,0.84759,0.84766,0.84726,0.84735,37200000.0
2009-06-16 03:26:00,0.8478,0.848,0.84763,0.84779,22600000.0
2009-06-16 03:27:00,0.84777,0.84787,0.84759,0.84782,41600000.0
2009-06-16 03:28:00,0.84794,0.84794,0.84739,0.84758,65800000.0
2009-06-16 03:29:00,0.84754,0.84763,0.8474,0.84759,26600000.0
2009-06-16 03:30:00,0.84773,0.84787,0.84759,0.84773,22000000.0
2009-06-16 03:31:00,0.84783,0.84791,0.84767,0.84775,42000000.0
2009-06-16 03:32:00,0.84773,0.84776,0.84756,0.84765,28000000.0
2009-06-16 03:33:00,0.8477,0.84795,0.84767,0.84786,52999999.0
2009-06-16 03:34:00,0.8477,0.84797,0.84766,0.84785,28400000.0
2009-06-16 03:35:00,0.84773,0.84788,0.84766,0.8478,25600000.0
2009-06-16 03:36:00,0.84775,0.8481,0.84775,0.84801,20000000.0
2009-06-16 03:37:00,0.84785,0.84806,0.8478,0.84798,20400000.0
2009-06-16 03:38:00,0.84793,0.84793,0.84775,0.84778,35000000.0
2009-06-16 03:39:00,0.84772,0.84782,0.8476,0.8477,36600000.0
2009-06-16 03:40:00,0.84789,0.84789,0.84764,0.84781,22400000.0
2009-06-16 03:41:00,0.84787,0.84789,0.84764,0.84774,18600000.0
2009-06-16 03:42:00,0.84776,0.84776,0.84721,0.8475,22200000.0
2009-06-16 03:43:00,0.84753,0.84765,0.8473,0.84753,19000000.0
2009-06-16 03:44:00,0.8476,0.8476,0.84744,0.84751,10600000.0
2009-06-16 03:45:00,0.84738,0.84749,0.84731,0.84737,26200000.0
2009-06-16 03:46:00,0.84755,0.84755,0.84735,0.84742,30000000.0
2009-06-16 03:47:00,0.8475,0.84756,0.84739,0.84753,24400000.0
2009-06-16 03:48:00,0.84758,0.84758,0.84728,0.8474,35200000.0
2009-06-16 03:49:00,0.84742,0.84743,0.84717,0.84721,24400000.0
2009-06-16 03:50:00,0.84731,0.84753,0.84717,0.84727,26200000.0
2009-06-16 03:51:00,0.8472,0.84729,0.84658,0.84685,30000000.0
2009-06-16 03:52:00,0.84712,0.8472,0.84682,0.8471,29400000.0
2009-06-16 03:53:00,0.8473,0.84756,0.84726,0.84756,34400000.0
2009-06-16 03:54:00,0.84756,0.84772,0.8475,0.84766,12800000.0
2009-06-16 03:55:00,0.84743,0.8477,0.84723,0.84761,38800000.0
2009-06-16 03:56:00,0.84761,0.84761,0.84731,0.84741,21000000.0
2009-06-16 03:57:00,0.84728,0.84778,0.84725,0.84778,31800000.0
2009-06-16 03:58:00,0.84769,0.84796,0.84765,0.84784,37399999.0
2009-06-16 03:59:00,0.84782,0.84783,0.84755,0.84765,30400000.0
2009-06-16 04:00:00,0.8477,0.84774,0.8476,0.84773,14800000.0
2009-06-16 04:01:00,0.8476,0.84761,0.84741,0.84761,49600000.0
2009-06-16 04:02:00,0.84763,0.84774,0.84745,0.84774,45600000.0
2009-06-16 04:03:00,0.84757,0.84771,0.84739,0.84771,23000000.0
2009-06-16 04:04:00,0.84771,0.84771,0.84743,0.84745,18800000.0
2009-06-16 04:05:00,0.84762,0.84772,0.8474,0.84752,28200000.0
2009-06-16 04:06:00,0.84753,0.84757,0.84722,0.84742,36400000.0
2009-06-16 04:07:00,0.84744,0.84752,0.84723,0.84735,61399999.0
2009-06-16 04:08:00,0.84762,0.84762,0.84729,0.84734,58800001.0
2009-06-16 04:09:00,0.84736,0.84762,0.84736,0.84762,12400000.0
2009-06-16 04:10:00,0.84735,0.84755,0.84735,0.84745,27600000.0
2009-06-16 04:11:00,0.84743,0.84753,0.84734,0.84744,25200000.0
2009-06-16 04:12:00,0.84744,0.84744,0.84744,0.84744,5000000.0
2009-06-16 04:13:00,0.84743,0.84766,0.84739,0.84766,23400000.0
2009-06-16 04:14:00,0.8474,0.84769,0.8474,0.84747,20800000.0
2009-06-16 04:15:00,0.84757,0.84768,0.8475,0.84764,29000000.0
2009-06-16 04:16:00,0.84751,0.84779,0.84746,0.84773,54800000.0
2009-06-16 04:17:00,0.84757,0.84771,0.84751,0.8476,12200000.0
2009-06-16 04:18:00,0.84767,0.84767,0.84752,0.84756,23200000.0
2009-06-16 04:19:00,0.84761,0.84825,0.84761,0.84813,59200000.0
2009-06-16 04:20:00,0.8479,0.84816,0.84773,0.84816,22400000.0
2009-06-16 04:21:00,0.84804,0.84813,0.84788,0.84791,12200000.0
2009-06-16 04:22:00,0.84818,0.84821,0.84781,0.84794,14200000.0
2009-06-16 04:23:00,0.84787,0.84832,0.84783,0.84832,16600000.0
2009-06-16 04:24:00,0.84817,0.84845,0.84813,0.84844,24000000.0
2009-06-16 04:25:00,0.84835,0.84846,0.84824,0.84843,29000000.0
2009-06-16 04:26:00,0.84847,0.84849,0.84825,0.84846,39400000.0
2009-06-16 04:27:00,0.84831,0.84846,0.84827,0.84843,57800000.0
2009-06-16 04:28:00,0.84828,0.84835,0.84808,0.84812,11200000.0
2009-06-16 04:29:00,0.84818,0.84826,0.84811,0.84826,18200000.0
2009-06-16 04:30:00,0.84842,0.84849,0.84829,0.84842,13400000.0
2009-06-16 04:31:00,0.84838,0.84858,0.84832,0.84858,13600000.0
2009-06-16 04:32:00,0.84833,0.84852,0.84827,0.84836,48600000.0
2009-06-16 04:33:00,0.84823,0.84837,0.84811,0.84832,20600000.0
2009-06-16 04:34:00,0.84821,0.84833,0.84809,0.84826,35000000.0
2009-06-16 04:35:00,0.8482,0.84832,0.84813,0.84827,39400000.0
2009-06-16 04:36:00,0.84837,0.84841,0.84823,0.84841,21600000.0
2009-06-16 04:37:00,0.84838,0.8485,0.84821,0.8485,23800000.0
2009-06-16 04:38:00,0.84835,0.84853,0.84822,0.84832,15000000.0
2009-06-16 04:39:00,0.84828,0.84851,0.84821,0.84838,21400000.0
2009-06-16 04:40:00,0.84855,0.84855,0.84839,0.84842,26600000.0
2009-06-16 04:41:00,0.84849,0.84851,0.84828,0.84851,32400000.0
2009-06-16 04:42:00,0.8485,0.8485,0.84837,0.84844,14000000.0
2009-06-16 04:43:00,0.84852,0.84862,0.84843,0.84852,17000000.0
2009-06-16 04:44:00,0.84852,0.84852,0.84829,0.8483,16200000.0
2009-06-16 04:45:00,0.84847,0.84859,0.84832,0.8485,23800000.0
2009-06-16 04:46:00,0.84851,0.84854,0.84834,0.84843,34200000.0
2009-06-16 04:47:00,0.8483,0.84844,0.84821,0.8484,52400000.0
2009-06-16 04:48:00,0.84853,0.84865,0.84849,0.84861,37799999.0
2009-06-16 04:49:00,0.84863,0.84867,0.84837,0.84846,21200000.0
2009-06-16 04:50:00,0.84865,0.84865,0.84846,0.84862,9400000.0
2009-06-16 04:51:00,0.84853,0.84859,0.8483,0.8483,21200000.0
2009-06-16 04:52:00,0.84868,0.84868,0.84834,0.84852,67999998.0
2009-06-16 04:53:00,0.84849,0.84857,0.84835,0.84847,29800000.0
2009-06-16 04:54:00,0.84852,0.84852,0.84833,0.8484,8600000.0
2009-06-16 04:55:00,0.84832,0.84863,0.8483,0.84863,31000000.0
2009-06-16 04:56:00,0.84869,0.84869,0.84844,0.84857,21800000.0
2009-06-16 04:57:00,0.84866,0.84867,0.84839,0.84857,35000000.0
2009-06-16 04:58:00,0.84864,0.8487,0.84844,0.84863,23800000.0
2009-06-16 04:59:00,0.84851,0.84866,0.84835,0.84835,20000000.0
2009-06-16 05:00:00,0.84847,0.84851,0.84819,0.84851,131199999.0
2009-06-16 05:01:00,0.84852,0.84863,0.84834,0.84854,53400000.0
2009-06-16 05:02:00,0.84866,0.84871,0.84842,0.84842,64400000.0
2009-06-16 05:03:00,0.84859,0.84864,0.84843,0.8486,63800000.0
2009-06-16 05:04:00,0.84881,0.84881,0.84846,0.84855,129600000.0
2009-06-16 05:05:00,0.84853,0.8487,0.84841,0.8487,60400000.0
2009-06-16 05:06:00,0.84862,0.84862,0.84852,0.84856,60200000.0
2009-06-16 05:07:00,0.84865,0.84869,0.84841,0.84869,72800000.0
2009-06-16 05:08:00,0.84874,0.84874,0.84848,0.84864,21600000.0
2009-06-16 05:09:00,0.84867,0.84872,0.84854,0.84872,32000001.0
2009-06-16 05:10:00,0.84867,0.84867,0.84851,0.84859,40800000.0
2009-06-16 05:11:00,0.84866,0.84892,0.8486,0.84881,73600000.0
2009-06-16 05:12:00,0.84905,0.84916,0.84867,0.849,101600000.0
2009-06-16 05:13:00,0.84919,0.84919,0.84886,0.84899,211000000.0
2009-06-16 05:14:00,0.84908,0.84908,0.8488,0.849,206800000.0
2009-06-16 05:15:00,0.84892,0.84912,0.84874,0.849,144400000.0
2009-06-16 05:16:00,0.84916,0.84916,0.84873,0.84901,65200000.0
2009-06-16 05:17:00,0.84898,0.8491,0.84884,0.849,92600000.0
2009-06-16 05:18:00,0.84902,0.84909,0.84885,0.84895,81400000.0
2009-06-16 05:19:00,0.84891,0.84899,0.84866,0.84869,76200000.0
2009-06-16 05:20:00,0.84885,0.84895,0.84865,0.84888,51400000.0
2009-06-16 05:21:00,0.84885,0.8489,0.84863,0.8489,133200000.0
2009-06-16 05:22:00,0.8488,0.84881,0.84861,0.84873,274599999.0
2009-06-16 05:23:00,0.84882,0.84887,0.84849,0.84887,47200000.0
2009-06-16 05:24:00,0.84894,0.84915,0.84868,0.84899,64400000.0
2009-06-16 05:25:00,0.849,0.84914,0.84886,0.84888,82800000.0
2009-06-16 05:26:00,0.84885,0.84894,0.84856,0.84886,127200002.0
2009-06-16 05:27:00,0.84875,0.84901,0.84875,0.8489,94200000.0
2009-06-16 05:28:00,0.84899,0.84899,0.84876,0.8489,19200000.0
2009-06-16 05:29:00,0.84893,0.84903,0.84884,0.84891,27000000.0
2009-06-16 05:30:00,0.8489,0.84909,0.84878,0.84883,53800000.0
2009-06-16 05:31:00,0.84883,0.84894,0.8487,0.84872,60999999.0
2009-06-16 05:32:00,0.84892,0.84892,0.84859,0.84874,35000000.0
2009-06-16 05:33:00,0.8488,0.84896,0.84853,0.84896,38200000.0
2009-06-16 05:34:00,0.849,0.84903,0.84852,0.84901,82000000.0
2009-06-16 05:35:00,0.84892,0.84894,0.84849,0.84893,92400000.0
2009-06-16 05:36:00,0.84891,0.84916,0.84853,0.84907,95800000.0
2009-06-16 05:37:00,0.84902,0.84923,0.84888,0.84922,112200000.0
2009-06-16 05:38:00,0.84929,0.84929,0.84897,0.84919,63400000.0
2009-06-16 05:39:00,0.8492,0.84931,0.84889,0.84902,66400001.0
2009-06-16 05:40:00,0.84903,0.84926,0.84897,0.84926,26600000.0
2009-06-16 05:41:00,0.84914,0.84923,0.84894,0.84917,122400000.0
2009-06-16 05:42:00,0.84942,0.84942,0.84911,0.84919,50400000.0
2009-06-16 05:43:00,0.84933,0.84933,0.8491,0.8493,65200000.0
2009-06-16 05:44:00,0.84924,0.84936,0.84908,0.84932,34400000.0
2009-06-16 05:45:00,0.84927,0.8493,0.84895,0.8493,61800000.0
2009-06-16 05:46:00,0.84913,0.84931,0.8491,0.84927,20600000.0
2009-06-16 05:47:00,0.84935,0.84941,0.84924,0.84938,157400000.0
2009-06-16 05:48:00,0.84933,0.84933,0.84903,0.84918,42800000.0
2009-06-16 05:49:00,0.84912,0.84928,0.84903,0.84908,76000000.0
2009-06-16 05:50:00,0.84932,0.84932,0.84904,0.84929,92000000.0
2009-06-16 05:51:00,0.84925,0.84937,0.84906,0.84924,72400000.0
2009-06-16 05:52:00,0.84945,0.84945,0.84922,0.84929,188600000.0
2009-06-16 05:53:00,0.84931,0.84937,0.84914,0.84937,25400000.0
2009-06-16 05:54:00,0.84934,0.84956,0.84929,0.84945,141600000.0
2009-06-16 05:55:00,0.84956,0.84985,0.84939,0.84962,101600000.0
2009-06-16 05:56:00,0.8498,0.8498,0.8494,0.84945,31200000.0
2009-06-16 05:57:00,0.84938,0.84957,0.84935,0.84954,51800000.0
2009-06-16 05:58:00,0.84946,0.8495,0.84912,0.84936,57600000.0
2009-06-16 05:59:00,0.84924,0.84934,0.84903,0.84922,168400000.0
2009-06-16 06:00:00,0.84918,0.84935,0.84906,0.84928,235400000.0
2009-06-16 06:01:00,0.84928,0.8493,0.84912,0.84923,93200000.0
2009-06-16 06:02:00,0.84899,0.84913,0.84875,0.8489,159800000.0
2009-06-16 06:03:00,0.84879,0.84895,0.84873,0.84886,100800000.0
2009-06-16 06:04:00,0.84883,0.84903,0.8487,0.849,23000000.0
2009-06-16 06:05:00,0.84907,0.84915,0.84879,0.84915,130200000.0
2009-06-16 06:06:00,0.84892,0.84913,0.84888,0.84909,55200000.0
2009-06-16 06:07:00,0.84908,0.84927,0.84865,0.84891,244400000.0
2009-06-16 06:08:00,0.8488,0.84897,0.84871,0.84879,348399999.0
2009-06-16 06:09:00,0.84902,0.84911,0.84884,0.8489,15600000.0
2009-06-16 06:10:00,0.84907,0.84907,0.84872,0.84883,105400000.0
2009-06-16 06:11:00,0.84885,0.84916,0.84882,0.84913,72600000.0
2009-06-16 06:12:00,0.84907,0.84914,0.84892,0.84909,25800000.0
2009-06-16 06:13:00,0.84904,0.84917,0.84901,0.84912,36800000.0
2009-06-16 06:14:00,0.84931,0.84931,0.84903,0.84913,18800000.0
2009-06-16 06:15:00,0.84921,0.84926,0.849,0.84919,58200000.0
2009-06-16 06:16:00,0.84919,0.84926,0.84891,0.84925,131200000.0
2009-06-16 06:17:00,0.84928,0.84928,0.84905,0.84907,109200000.0
2009-06-16 06:18:00,0.84922,0.84922,0.84891,0.849,34600000.0
2009-06-16 06:19:00,0.84892,0.84907,0.84883,0.84883,194000000.0
2009-06-16 06:20:00,0.8491,0.8491,0.84868,0.84878,246400000.0
2009-06-16 06:21:00,0.84886,0.84912,0.84864,0.84903,265000000.0
2009-06-16 06:22:00,0.84915,0.84916,0.84886,0.84913,280400002.0
2009-06-16 06:23:00,0.84916,0.84916,0.84891,0.84903,32200000.0
2009-06-16 06:24:00,0.84901,0.84923,0.8489,0.84922,72800002.0
2009-06-16 06:25:00,0.84919,0.84931,0.84896,0.84931,58600000.0
2009-06-16 06:26:00,0.84916,0.8493,0.84893,0.84917,129000000.0
2009-06-16 06:27:00,0.84912,0.84913,0.84893,0.849,37400000.0
2009-06-16 06:28:00,0.84941,0.84941,0.84893,0.84913,59000000.0
2009-06-16 06:29:00,0.84902,0.84923,0.84888,0.84905,123200000.0
2009-06-16 06:30:00,0.84922,0.84922,0.8489,0.84902,75000000.0
2009-06-16 06:31:00,0.84903,0.84925,0.849,0.84912,72400000.0
2009-06-16 06:32:00,0.84933,0.84955,0.84922,0.84941,23200000.0
2009-06-16 06:33:00,0.8493,0.84948,0.84907,0.84912,42600000.0
2009-06-16 06:34:00,0.84943,0.84952,0.84893,0.84916,28600001.0
2009-06-16 06:35:00,0.84915,0.84932,0.84888,0.84889,26400000.0
2009-06-16 06:36:00,0.84902,0.84907,0.84869,0.84881,43800000.0
2009-06-16 06:37:00,0.84873,0.84892,0.84858,0.84882,93000000.0
2009-06-16 06:38:00,0.84887,0.84888,0.84859,0.84876,44400000.0
2009-06-16 06:39:00,0.84861,0.84894,0.84853,0.84875,40000000.0
2009-06-16 06:40:00,0.84884,0.8491,0.84877,0.8491,49600000.0
2009-06-16 06:41:00,0.849,0.849,0.84872,0.8489,99800000.0
2009-06-16 06:42:00,0.84874,0.84895,0.84869,0.8488,108400000.0
2009-06-16 06:43:00,0.8488,0.84896,0.84877,0.84896,206200000.0
2009-06-16 06:44:00,0.84887,0.84891,0.84862,0.84888,178200000.0
2009-06-16 06:45:00,0.84876,0.84902,0.84865,0.84899,42600000.0
2009-06-16 06:46:00,0.84878,0.8488,0.84829,0.84848,118400000.0
2009-06-16 06:47:00,0.84853,0.8487,0.84836,0.84858,129599999.0
2009-06-16 06:48:00,0.84865,0.84865,0.84841,0.84859,64000000.0
2009-06-16 06:49:00,0.84846,0.84865,0.84836,0.84858,99400000.0
2009-06-16 06:50:00,0.84865,0.84871,0.84842,0.84868,63000001.0
2009-06-16 06:51:00,0.84849,0.84865,0.84842,0.84854,50800000.0
2009-06-16 06:52:00,0.84855,0.84863,0.8481,0.84836,98800000.0
2009-06-16 06:53:00,0.84846,0.84859,0.84825,0.8484,186200000.0
2009-06-16 06:54:00,0.84865,0.84865,0.84835,0.84849,32400000.0
2009-06-16 06:55:00,0.84857,0.8487,0.84839,0.84864,71400000.0
2009-06-16 06:56:00,0.84848,0.84868,0.84836,0.84855,142599999.0
2009-06-16 06:57:00,0.84858,0.84875,0.8485,0.8486,73400000.0
2009-06-16 06:58:00,0.8488,0.8488,0.84843,0.84865,129599999.0
2009-06-16 06:59:00,0.84846,0.84868,0.84846,0.84855,262599999.0
2009-06-16 07:00:00,0.84873,0.84878,0.84848,0.84858,255800000.0
2009-06-16 07:01:00,0.84852,0.84863,0.84836,0.84863,149600000.0
2009-06-16 07:02:00,0.84867,0.84867,0.84838,0.84856,132400000.0
2009-06-16 07:03:00,0.8485,0.84893,0.84838,0.84893,270600001.0
2009-06-16 07:04:00,0.8486,0.84876,0.84856,0.84876,280200000.0
2009-06-16 07:05:00,0.84869,0.84875,0.84845,0.84875,123600000.0
2009-06-16 07:06:00,0.849,0.849,0.8485,0.84867,197400000.0
2009-06-16 07:07:00,0.84868,0.84886,0.84852,0.84861,99900000.0
2009-06-16 07:08:00,0.84862,0.84862,0.84846,0.84854,64800000.0
2009-06-16 07:09:00,0.8486,0.84872,0.84849,0.84872,60600000.0
2009-06-16 07:10:00,0.84852,0.84861,0.84833,0.84833,47200000.0
2009-06-16 07:11:00,0.84841,0.84857,0.84824,0.84839,43800000.0
2009-06-16 07:12:00,0.8485,0.84872,0.84824,0.84872,190199999.0
2009-06-16 07:13:00,0.84864,0.84876,0.84847,0.84863,140800000.0
2009-06-16 07:14:00,0.84865,0.84877,0.84845,0.84863,255000001.0
2009-06-16 07:15:00,0.84863,0.84867,0.84841,0.84848,165600000.0
2009-06-16 07:16:00,0.84853,0.84854,0.84812,0.84838,170200000.0
2009-06-16 07:17:00,0.84835,0.84857,0.8482,0.84857,107600000.0
2009-06-16 07:18:00,0.84834,0.84863,0.84831,0.84846,113200001.0
2009-06-16 07:19:00,0.84832,0.84864,0.84825,0.84852,65400000.0
2009-06-16 07:20:00,0.84863,0.84867,0.84841,0.84861,48600001.0
2009-06-16 07:21:00,0.8487,0.84931,0.8486,0.84906,118000000.0
2009-06-16 07:22:00,0.84918,0.84918,0.84864,0.849,125600001.0
2009-06-16 07:23:00,0.84873,0.84909,0.84861,0.84897,95600000.0
2009-06-16 07:24:00,0.84897,0.84918,0.84865,0.84875,112000000.0
2009-06-16 07:25:00,0.84867,0.84902,0.84862,0.84898,59000000.0
2009-06-16 07:26:00,0.84879,0.84889,0.848,0.8483,66600000.0
2009-06-16 07:27:00,0.84815,0.84838,0.84785,0.8482,270599999.0
2009-06-16 07:28:00,0.8483,0.84842,0.84809,0.84826,188200000.0
2009-06-16 07:29:00,0.84825,0.84848,0.84804,0.84822,203800000.0
2009-06-16 07:30:00,0.8482,0.84842,0.84799,0.84842,179400001.0
2009-06-16 07:31:00,0.84844,0.84883,0.84823,0.84875,332800002.0
2009-06-16 07:32:00,0.84888,0.84904,0.84859,0.8489,277800000.0
2009-06-16 07:33:00,0.8489,0.84933,0.84875,0.84933,150200000.0
2009-06-16 07:34:00,0.84913,0.8496,0.84897,0.84916,214600000.0
2009-06-16 07:35:00,0.84918,0.84946,0.84879,0.84907,121400000.0
2009-06-16 07:36:00,0.84878,0.84884,0.84854,0.84872,60800000.0
2009-06-16 07:37:00,0.84874,0.84914,0.84847,0.84898,159600000.0
2009-06-16 07:38:00,0.849,0.84909,0.84847,0.84859,90400000.0
2009-06-16 07:39:00,0.84868,0.84898,0.84844,0.84873,57600000.0
2009-06-16 07:40:00,0.84878,0.84878,0.84831,0.84852,120699999.0
2009-06-16 07:41:00,0.84857,0.84864,0.8483,0.84857,34400000.0
2009-06-16 07:42:00,0.8486,0.8486,0.8481,0.84828,458800001.0
2009-06-16 07:43:00,0.84831,0.84849,0.84813,0.84843,118200000.0
2009-06-16 07:44:00,0.8485,0.8486,0.84821,0.84835,245000000.0
2009-06-16 07:45:00,0.84828,0.84842,0.84807,0.8483,225399999.0
2009-06-16 07:46:00,0.84858,0.84858,0.84811,0.84811,181199997.0
2009-06-16 07:47:00,0.8483,0.84834,0.84811,0.84833,150400001.0
2009-06-16 07:48:00,0.8483,0.84836,0.848,0.8483,182400000.0
2009-06-16 07:49:00,0.84831,0.8484,0.84814,0.84832,184600000.0
2009-06-16 07:50:00,0.84825,0.84844,0.84811,0.84825,81800000.0
2009-06-16 07:51:00,0.84826,0.84837,0.84803,0.84837,145200000.0
2009-06-16 07:52:00,0.84845,0.84845,0.84787,0.84815,147799999.0
2009-06-16 07:53:00,0.8479,0.84826,0.8479,0.84818,147400000.0
2009-06-16 07:54:00,0.84838,0.84838,0.84793,0.84796,214399999.0
2009-06-16 07:55:00,0.84811,0.84822,0.84788,0.8481,72200000.0
2009-06-16 07:56:00,0.84814,0.84827,0.84787,0.8481,135600000.0
2009-06-16 07:57:00,0.84815,0.84834,0.8479,0.84821,96000000.0
2009-06-16 07:58:00,0.84833,0.84836,0.84771,0.84784,143800000.0
2009-06-16 07:59:00,0.84783,0.84798,0.8476,0.8478,124000000.0
2009-06-16 08:00:00,0.84779,0.84811,0.8471,0.84801,121000001.0
2009-06-16 08:01:00,0.8479,0.84804,0.8477,0.8479,232399999.0
2009-06-16 08:02:00,0.84784,0.84822,0.8478,0.84793,221599999.0
2009-06-16 08:03:00,0.84797,0.8481,0.84758,0.8481,176800001.0
2009-06-16 08:04:00,0.84794,0.84806,0.84769,0.84795,194999999.0
2009-06-16 08:05:00,0.84779,0.84819,0.84773,0.84793,167800000.0
2009-06-16 08:06:00,0.84819,0.84819,0.84763,0.8479,168400000.0
2009-06-16 08:07:00,0.84789,0.84801,0.84772,0.84793,129000000.0
2009-06-16 08:08:00,0.84804,0.84804,0.84774,0.84789,40800000.0
2009-06-16 08:09:00,0.84786,0.8482,0.84767,0.8481,115000000.0
2009-06-16 08:10:00,0.84803,0.84837,0.84791,0.84829,58000000.0
2009-06-16 08:11:00,0.84837,0.8484,0.84805,0.84812,71000000.0
2009-06-16 08:12:00,0.84826,0.84826,0.84793,0.84808,45600000.0
2009-06-16 08:13:00,0.84805,0.84823,0.84787,0.8481,182399999.0
2009-06-16 08:14:00,0.84823,0.84823,0.84799,0.84812,80800001.0
2009-06-16 08:15:00,0.84807,0.84831,0.84791,0.84831,119000001.0
2009-06-16 08:16:00,0.84813,0.84831,0.84798,0.84814,142800000.0
2009-06-16 08:17:00,0.84805,0.84827,0.84799,0.84821,147200000.0
2009-06-16 08:18:00,0.84833,0.84852,0.84805,0.84852,97200000.0
2009-06-16 08:19:00,0.84851,0.84857,0.84822,0.84857,140200000.0
2009-06-16 08:20:00,0.84842,0.8487,0.84831,0.84867,60600000.0
2009-06-16 08:21:00,0.84853,0.84878,0.84838,0.84877,111400000.0
2009-06-16 08:22:00,0.84872,0.84885,0.84857,0.84877,132600000.0
2009-06-16 08:23:00,0.8488,0.84893,0.84863,0.84882,157600000.0
2009-06-16 08:24:00,0.84878,0.84893,0.84851,0.84872,156000000.0
2009-06-16 08:25:00,0.84871,0.84887,0.84849,0.8486,175000000.0
2009-06-16 08:26:00,0.84867,0.84869,0.8483,0.84859,193200000.0
2009-06-16 08:27:00,0.84873,0.84899,0.84852,0.84864,127999999.0
2009-06-16 08:28:00,0.84851,0.84883,0.84832,0.84883,80400000.0
2009-06-16 08:29:00,0.84868,0.84884,0.84841,0.84863,214600002.0
2009-06-16 08:30:00,0.84857,0.8488,0.84844,0.84873,167200000.0
2009-06-16 08:31:00,0.84859,0.84901,0.84797,0.84819,78800000.0
2009-06-16 08:32:00,0.84803,0.84821,0.84789,0.84809,83000000.0
2009-06-16 08:33:00,0.84808,0.84816,0.84781,0.84794,72400000.0
2009-06-16 08:34:00,0.84811,0.84815,0.84779,0.84808,358599998.0
2009-06-16 08:35:00,0.84807,0.84819,0.84767,0.84788,143800000.0
2009-06-16 08:36:00,0.84786,0.84795,0.84749,0.84779,140000000.0
2009-06-16 08:37:00,0.84767,0.84778,0.84751,0.84762,244199999.0
2009-06-16 08:38:00,0.84788,0.84788,0.84751,0.8477,124000000.0
2009-06-16 08:39:00,0.8477,0.84779,0.84734,0.84755,149399999.0
2009-06-16 08:40:00,0.84742,0.84757,0.84721,0.84745,194600000.0
2009-06-16 08:41:00,0.84742,0.84761,0.84737,0.84752,285800000.0
2009-06-16 08:42:00,0.84761,0.84772,0.84735,0.84763,129200000.0
2009-06-16 08:43:00,0.8476,0.84766,0.84735,0.84759,204799999.0
2009-06-16 08:44:00,0.84746,0.84766,0.84716,0.84746,118000000.0
2009-06-16 08:45:00,0.84742,0.84746,0.84715,0.84733,100999999.0
2009-06-16 08:46:00,0.84719,0.84782,0.84719,0.84738,153600000.0
2009-06-16 08:47:00,0.84705,0.84705,0.84659,0.84664,31200000.0
2009-06-16 08:48:00,0.84651,0.84677,0.84639,0.84662,164600000.0
2009-06-16 08:49:00,0.84661,0.84699,0.84651,0.84691,159000001.0
2009-06-16 08:50:00,0.84687,0.84708,0.84661,0.84673,157000000.0
2009-06-16 08:51:00,0.84662,0.84682,0.84649,0.84667,142800000.0
2009-06-16 08:52:00,0.84679,0.84683,0.8463,0.84667,71800000.0
2009-06-16 08:53:00,0.8467,0.84682,0.84655,0.84662,142600001.0
2009-06-16 08:54:00,0.84673,0.84673,0.84629,0.84653,228800002.0
2009-06-16 08:55:00,0.84649,0.84661,0.84626,0.84661,173200000.0
2009-06-16 08:56:00,0.84676,0.84676,0.84636,0.84662,174400000.0
2009-06-16 08:57:00,0.84678,0.84708,0.84661,0.8469,117200000.0
2009-06-16 08:58:00,0.84699,0.84714,0.84678,0.84708,340299999.0
2009-06-16 08:59:00,0.84712,0.84739,0.84692,0.84725,294400000.0
2009-06-16 09:00:00,0.84723,0.8475,0.84698,0.84714,258000000.0
2009-06-16 09:01:00,0.8471,0.84723,0.84686,0.84709,210000001.0
2009-06-16 09:02:00,0.84693,0.84703,0.84676,0.84689,129000000.0
2009-06-16 09:03:00,0.84699,0.84705,0.8467,0.84689,254200001.0
2009-06-16 09:04:00,0.84703,0.84722,0.8468,0.84714,153400000.0
2009-06-16 09:05:00,0.8471,0.84725,0.84698,0.84718,81000000.0
2009-06-16 09:06:00,0.84703,0.84732,0.84698,0.84712,175200000.0
2009-06-16 09:07:00,0.8471,0.84732,0.84687,0.84706,162800000.0
2009-06-16 09:08:00,0.84713,0.84729,0.8469,0.84709,93500000.0
2009-06-16 09:09:00,0.84712,0.84732,0.84689,0.84732,149200000.0
2009-06-16 09:10:00,0.84723,0.84744,0.84707,0.84737,263400000.0
2009-06-16 09:11:00,0.84739,0.84739,0.84694,0.84718,130400001.0
2009-06-16 09:12:00,0.84726,0.84747,0.84703,0.84742,203600001.0
2009-06-16 09:13:00,0.84735,0.84746,0.84719,0.84745,141000000.0
2009-06-16 09:14:00,0.84738,0.84749,0.84707,0.84749,123200000.0
2009-06-16 09:15:00,0.84745,0.84782,0.84728,0.84775,222600000.0
2009-06-16 09:16:00,0.84761,0.84767,0.84747,0.8476,154600000.0
2009-06-16 09:17:00,0.8476,0.84768,0.84739,0.84742,152400000.0
2009-06-16 09:18:00,0.84745,0.84784,0.84732,0.84748,150400000.0
2009-06-16 09:19:00,0.84747,0.8477,0.84737,0.84756,215199999.0
2009-06-16 09:20:00,0.84748,0.84758,0.84725,0.84731,359800000.0
2009-06-16 09:21:00,0.84746,0.84755,0.84712,0.84714,80200000.0
2009-06-16 09:22:00,0.8471,0.84731,0.84699,0.84717,165600000.0
2009-06-16 09:23:00,0.84708,0.84745,0.84707,0.84733,346799999.0
2009-06-16 09:24:00,0.84732,0.84747,0.84708,0.84727,300600001.0
2009-06-16 09:25:00,0.84726,0.84775,0.84719,0.8476,299600000.0
2009-06-16 09:26:00,0.84772,0.84772,0.84739,0.8476,266600000.0
2009-06-16 09:27:00,0.84746,0.84782,0.84728,0.84773,200000000.0
2009-06-16 09:28:00,0.84773,0.84779,0.8474,0.84762,203200000.0
2009-06-16 09:29:00,0.84746,0.84758,0.84721,0.8475,135600000.0
2009-06-16 09:30:00,0.84748,0.84765,0.84724,0.84761,269999999.0
2009-06-16 09:31:00,0.8476,0.8479,0.84743,0.84769,259600001.0
2009-06-16 09:32:00,0.84773,0.84787,0.84752,0.84782,75600001.0
2009-06-16 09:33:00,0.84783,0.84815,0.84755,0.84805,210800000.0
2009-06-16 09:34:00,0.84823,0.84823,0.84789,0.8481,305600000.0
2009-06-16 09:35:00,0.84813,0.84824,0.8479,0.84813,176000000.0
2009-06-16 09:36:00,0.84814,0.84828,0.84784,0.84815,221000000.0
2009-06-16 09:37:00,0.8483,0.84852,0.84809,0.84847,162200001.0
2009-06-16 09:38:00,0.84851,0.84853,0.84817,0.84832,202600000.0
2009-06-16 09:39:00,0.8482,0.84842,0.84801,0.84802,120600000.0
2009-06-16 09:40:00,0.84817,0.84817,0.84757,0.84779,96200000.0
2009-06-16 09:41:00,0.84797,0.84828,0.84773,0.8482,130800001.0
2009-06-16 09:42:00,0.84826,0.84826,0.84798,0.84819,189600000.0
2009-06-16 09:43:00,0.84827,0.84831,0.8481,0.84823,158400001.0
2009-06-16 09:44:00,0.84825,0.84871,0.84812,0.84848,128600000.0
2009-06-16 09:45:00,0.84843,0.84883,0.84823,0.8486,204000000.0
2009-06-16 09:46:00,0.8487,0.84881,0.84849,0.8487,159799999.0
2009-06-16 09:47:00,0.84864,0.84892,0.8486,0.84881,150200001.0
2009-06-16 09:48:00,0.84883,0.84897,0.84851,0.84872,281000000.0
2009-06-16 09:49:00,0.84875,0.8488,0.84843,0.84865,315800000.0
2009-06-16 09:50:00,0.84861,0.84863,0.84832,0.84844,344200000.0
2009-06-16 09:51:00,0.84849,0.84853,0.8483,0.84844,147999998.0
2009-06-16 09:52:00,0.84837,0.84851,0.84817,0.8483,186000000.0
2009-06-16 09:53:00,0.84831,0.84854,0.84831,0.84833,262400000.0
2009-06-16 09:54:00,0.84842,0.84848,0.84797,0.84797,189600001.0
2009-06-16 09:55:00,0.84801,0.84824,0.84792,0.848,269799999.0
2009-06-16 09:56:00,0.84806,0.84822,0.84803,0.84813,177000000.0
2009-06-16 09:57:00,0.8482,0.8482,0.8479,0.84811,153600000.0
2009-06-16 09:58:00,0.84819,0.84827,0.84801,0.84812,285200001.0
2009-06-16 09:59:00,0.84816,0.84817,0.84791,0.84807,183600000.0
2009-06-16 10:00:00,0.84803,0.8481,0.84774,0.84793,367000002.0
2009-06-16 10:01:00,0.848,0.84806,0.84778,0.848,401800000.0
2009-06-16 10:02:00,0.84814,0.84814,0.84765,0.8477,353000000.0
2009-06-16 10:03:00,0.84778,0.8478,0.84741,0.84773,404199998.0
2009-06-16 10:04:00,0.84768,0.84779,0.84749,0.84765,389500000.0
2009-06-16 10:05:00,0.84773,0.84782,0.84745,0.84752,299799999.0
2009-06-16 10:06:00,0.84749,0.84767,0.84726,0.8474,445600001.0
2009-06-16 10:07:00,0.84745,0.84785,0.84731,0.84785,335199999.0
2009-06-16 10:08:00,0.84785,0.84789,0.84748,0.84779,458700001.0
2009-06-16 10:09:00,0.84779,0.84787,0.84757,0.84778,466800000.0
2009-06-16 10:10:00,0.84769,0.84782,0.84749,0.84764,401000000.0
2009-06-16 10:11:00,0.84758,0.8477,0.84729,0.84733,295200000.0
2009-06-16 10:12:00,0.84749,0.84757,0.84729,0.84743,408000000.0
2009-06-16 10:13:00,0.84739,0.84766,0.84739,0.8476,491800001.0
2009-06-16 10:14:00,0.84765,0.84785,0.84741,0.84763,153200000.0
2009-06-16 10:15:00,0.84754,0.84787,0.8474,0.84787,151800000.0
2009-06-16 10:16:00,0.8478,0.84802,0.84759,0.84793,173599999.0
2009-06-16 10:17:00,0.84806,0.84809,0.84783,0.84801,265799999.0
2009-06-16 10:18:00,0.84795,0.84802,0.84767,0.84798,333399999.0
2009-06-16 10:19:00,0.84793,0.84808,0.84785,0.84793,285400001.0
2009-06-16 10:20:00,0.84812,0.84812,0.84775,0.84781,261200000.0
2009-06-16 10:21:00,0.84775,0.84793,0.84755,0.84765,330000001.0
2009-06-16 10:22:00,0.84778,0.84778,0.84738,0.84753,283200001.0
2009-06-16 10:23:00,0.84744,0.84782,0.84729,0.84752,361399999.0
2009-06-16 10:24:00,0.84758,0.84788,0.84726,0.8476,291200003.0
2009-06-16 10:25:00,0.84759,0.84768,0.84732,0.84747,351200000.0
2009-06-16 10:26:00,0.84749,0.84761,0.84727,0.84746,319800000.0
2009-06-16 10:27:00,0.84752,0.84782,0.84716,0.8477,262999999.0
2009-06-16 10:28:00,0.84767,0.84776,0.84749,0.84768,161000000.0
2009-06-16 10:29:00,0.84765,0.84775,0.84717,0.84723,172800001.0
2009-06-16 10:30:00,0.84717,0.84736,0.8461,0.84672,228999999.0
2009-06-16 10:31:00,0.84663,0.84682,0.84582,0.84582,262000000.0
2009-06-16 10:32:00,0.84591,0.84595,0.84549,0.84581,266800000.0
2009-06-16 10:33:00,0.8459,0.8459,0.84496,0.84516,301599999.0
2009-06-16 10:34:00,0.84515,0.84528,0.84472,0.84472,261800000.0
2009-06-16 10:35:00,0.84463,0.84497,0.8446,0.84488,190999999.0
2009-06-16 10:36:00,0.84488,0.84499,0.84449,0.8447,321200001.0
2009-06-16 10:37:00,0.8449,0.84499,0.84453,0.84497,407400001.0
2009-06-16 10:38:00,0.84485,0.8452,0.8448,0.8452,229399999.0
2009-06-16 10:39:00,0.8452,0.8452,0.84489,0.84493,205600000.0
2009-06-16 10:40:00,0.84501,0.84507,0.84452,0.84462,223200000.0
2009-06-16 10:41:00,0.84467,0.84491,0.84443,0.84486,273800002.0
2009-06-16 10:42:00,0.8449,0.8449,0.8443,0.84455,189200000.0
2009-06-16 10:43:00,0.84448,0.84461,0.84404,0.84432,192800000.0
2009-06-16 10:44:00,0.84442,0.84447,0.8441,0.84431,164399999.0
2009-06-16 10:45:00,0.84423,0.84442,0.84401,0.84442,246000001.0
2009-06-16 10:46:00,0.84451,0.84472,0.84419,0.84469,282200000.0
2009-06-16 10:47:00,0.84471,0.84488,0.8446,0.84476,340600001.0
2009-06-16 10:48:00,0.84465,0.8449,0.84451,0.84484,233999999.0
2009-06-16 10:49:00,0.8449,0.84502,0.84468,0.84482,163400000.0
2009-06-16 10:50:00,0.84492,0.84514,0.84456,0.84502,302000001.0
2009-06-16 10:51:00,0.84509,0.84534,0.84493,0.84523,206000000.0
2009-06-16 10:52:00,0.84525,0.84526,0.84478,0.8449,157800000.0
2009-06-16 10:53:00,0.84483,0.84507,0.84468,0.84486,182600000.0
2009-06-16 10:54:00,0.84502,0.84506,0.8447,0.84502,336599999.0
2009-06-16 10:55:00,0.8449,0.84517,0.84488,0.84503,342800000.0
2009-06-16 10:56:00,0.84492,0.8451,0.84469,0.84491,335000002.0
2009-06-16 10:57:00,0.84484,0.84574,0.84466,0.84468,341800000.0
2009-06-16 10:58:00,0.84449,0.84486,0.84437,0.84465,204000000.0
2009-06-16 10:59:00,0.84445,0.84472,0.84409,0.84423,367599999.0
2009-06-16 11:00:00,0.84427,0.84503,0.84341,0.84449,419200001.0
2009-06-16 11:01:00,0.84458,0.84464,0.84428,0.8445,402200001.0
2009-06-16 11:02:00,0.84454,0.84503,0.84415,0.84431,347399999.0
2009-06-16 11:03:00,0.84432,0.84479,0.84417,0.84469,190600000.0
2009-06-16 11:04:00,0.84472,0.84513,0.84441,0.84502,309799999.0
2009-06-16 11:05:00,0.84491,0.84503,0.84461,0.84475,255800000.0
2009-06-16 11:06:00,0.84463,0.84484,0.84442,0.84473,227400000.0
2009-06-16 11:07:00,0.84462,0.84499,0.84427,0.84495,229600001.0
2009-06-16 11:08:00,0.84501,0.84559,0.84484,0.84507,140599999.0
2009-06-16 11:09:00,0.84516,0.84574,0.84504,0.84565,125400001.0
2009-06-16 11:10:00,0.84566,0.84578,0.8453,0.84539,188800001.0
2009-06-16 11:11:00,0.84545,0.84575,0.84513,0.8454,368999999.0
2009-06-16 11:12:00,0.84545,0.84559,0.84509,0.84549,282200000.0
2009-06-16 11:13:00,0.84549,0.84559,0.8452,0.84537,249900000.0
2009-06-16 11:14:00,0.84538,0.84579,0.84521,0.84563,242399999.0
2009-06-16 11:15:00,0.84567,0.84591,0.84544,0.8456,300000001.0
2009-06-16 11:16:00,0.84568,0.84568,0.84536,0.84545,359999998.0
2009-06-16 11:17:00,0.84545,0.84584,0.84535,0.84578,345400001.0
2009-06-16 11:18:00,0.84587,0.84587,0.84543,0.84563,137400000.0
2009-06-16 11:19:00,0.84571,0.84588,0.84553,0.84588,311600000.0
2009-06-16 11:20:00,0.84574,0.84611,0.84554,0.84595,278400002.0
2009-06-16 11:21:00,0.8459,0.84604,0.84569,0.84586,333400002.0
2009-06-16 11:22:00,0.84592,0.84599,0.84546,0.84567,289599998.0
2009-06-16 11:23:00,0.84577,0.84585,0.8456,0.84566,180000000.0
2009-06-16 11:24:00,0.84567,0.84583,0.84556,0.84564,194000000.0
2009-06-16 11:25:00,0.84571,0.84584,0.84545,0.84573,248000000.0
2009-06-16 11:26:00,0.84565,0.84578,0.84547,0.84559,163400000.0
2009-06-16 11:27:00,0.84561,0.84569,0.84541,0.8455,243599999.0
2009-06-16 11:28:00,0.84559,0.84574,0.84548,0.84548,499400001.0
2009-06-16 11:29:00,0.8455,0.84577,0.84531,0.84534,317600000.0
2009-06-16 11:30:00,0.84543,0.84552,0.84488,0.84509,198599999.0
2009-06-16 11:31:00,0.84511,0.84536,0.84478,0.84505,322799998.0
2009-06-16 11:32:00,0.84502,0.84502,0.84448,0.84493,204300000.0
2009-06-16 11:33:00,0.84491,0.84491,0.8445,0.8447,278900000.0
2009-06-16 11:34:00,0.84462,0.84484,0.84437,0.84477,312599998.0
2009-06-16 11:35:00,0.84469,0.84493,0.84451,0.84467,228000001.0
2009-06-16 11:36:00,0.8447,0.84487,0.84447,0.84461,311400000.0
2009-06-16 11:37:00,0.84469,0.84482,0.84447,0.84454,442199998.0
2009-06-16 11:38:00,0.8448,0.8448,0.84443,0.84456,339400001.0
2009-06-16 11:39:00,0.84441,0.8448,0.84422,0.84468,358600000.0
2009-06-16 11:40:00,0.84487,0.84487,0.84451,0.84456,353800001.0
2009-06-16 11:41:00,0.84454,0.84483,0.84439,0.8447,295600000.0
2009-06-16 11:42:00,0.84481,0.84498,0.84454,0.84488,317199999.0
2009-06-16 11:43:00,0.84491,0.84529,0.8448,0.84522,308600000.0
2009-06-16 11:44:00,0.84535,0.8458,0.845,0.84542,449399999.0
2009-06-16 11:45:00,0.84539,0.84548,0.84517,0.84517,365200000.0
2009-06-16 11:46:00,0.8454,0.8454,0.8449,0.84514,319400001.0
2009-06-16 11:47:00,0.84502,0.84508,0.84467,0.8449,296800000.0
2009-06-16 11:48:00,0.84495,0.84495,0.84456,0.84477,300000000.0
2009-06-16 11:49:00,0.8447,0.84475,0.84438,0.84458,284399999.0
2009-06-16 11:50:00,0.84478,0.84487,0.84461,0.84472,389600000.0
2009-06-16 11:51:00,0.84452,0.84478,0.84421,0.84432,297800000.0
2009-06-16 11:52:00,0.84427,0.84479,0.84402,0.84458,314000000.0
2009-06-16 11:53:00,0.84459,0.84487,0.84449,0.84456,358600000.0
2009-06-16 11:54:00,0.84459,0.84471,0.84442,0.84461,228799999.0
2009-06-16 11:55:00,0.84449,0.84478,0.84449,0.84452,29000000.0
2009-06-16 11:56:00,0.84438,0.84464,0.84438,0.84461,21800000.0
2009-06-16 11:57:00,0.84461,0.84466,0.84448,0.84466,34800000.0
2009-06-16 11:58:00,0.8445,0.84471,0.84439,0.8446,17800000.0
2009-06-16 11:59:00,0.84447,0.84454,0.84415,0.84449,32200000.0
2009-06-16 12:00:00,0.84451,0.84459,0.84442,0.84451,50600000.0
2009-06-16 12:01:00,0.84449,0.84455,0.8442,0.84427,38800000.0
2009-06-16 12:02:00,0.84423,0.84438,0.84403,0.84403,35600000.0
2009-06-16 12:03:00,0.84411,0.84411,0.84376,0.84399,32200000.0
2009-06-16 12:04:00,0.84398,0.84398,0.8438,0.84397,18800000.0
2009-06-16 12:05:00,0.84409,0.84409,0.84384,0.84396,14800000.0
2009-06-16 12:06:00,0.84385,0.84388,0.84363,0.84378,26000000.0
2009-06-16 12:07:00,0.84384,0.84392,0.84378,0.84381,13800000.0
2009-06-16 12:08:00,0.84378,0.84387,0.84367,0.84378,60799999.0
2009-06-16 12:09:00,0.84361,0.84395,0.84357,0.84376,35600000.0
2009-06-16 12:10:00,0.84375,0.84393,0.84375,0.84381,20000000.0
2009-06-16 12:11:00,0.84397,0.84412,0.84373,0.84408,35600000.0
2009-06-16 12:12:00,0.84432,0.84437,0.84399,0.84399,13600000.0
2009-06-16 12:13:00,0.84392,0.84424,0.84392,0.84424,6400000.0
2009-06-16 12:14:00,0.84428,0.84429,0.84396,0.84402,16800000.0
2009-06-16 12:15:00,0.84419,0.84422,0.84408,0.84417,33200000.0
2009-06-16 12:16:00,0.84425,0.8444,0.84423,0.84427,39800001.0
2009-06-16 12:17:00,0.84425,0.84448,0.8442,0.84448,16600000.0
2009-06-16 12:18:00,0.8443,0.84466,0.8443,0.8446,12000000.0
2009-06-16 12:19:00,0.84436,0.84459,0.84436,0.84447,5200000.0
2009-06-16 12:20:00,0.84465,0.8447,0.8445,0.84458,20200000.0
2009-06-16 12:21:00,0.84461,0.84467,0.84443,0.84461,40200000.0
2009-06-16 12:22:00,0.84453,0.84472,0.84448,0.84465,17000000.0
2009-06-16 12:23:00,0.84469,0.84469,0.84441,0.84441,51800000.0
2009-06-16 12:24:00,0.84469,0.84471,0.84448,0.84448,14000000.0
2009-06-16 12:25:00,0.84462,0.84462,0.84419,0.84422,21600000.0
2009-06-16 12:26:00,0.84458,0.84474,0.84426,0.84432,56000000.0
2009-06-16 12:27:00,0.84449,0.84454,0.8443,0.84432,15600000.0
2009-06-16 12:28:00,0.84439,0.84461,0.84432,0.84458,27200000.0
2009-06-16 12:29:00,0.84462,0.84473,0.84438,0.84438,13800000.0
2009-06-16 12:30:00,0.84456,0.84483,0.84449,0.84483,19200000.0
2009-06-16 12:31:00,0.84476,0.84507,0.84466,0.84486,28800000.0
2009-06-16 12:32:00,0.84473,0.8448,0.84444,0.84472,24000000.0
2009-06-16 12:33:00,0.84468,0.84485,0.84454,0.84458,26800000.0
2009-06-16 12:34:00,0.84447,0.84451,0.84432,0.8444,81600001.0
2009-06-16 12:35:00,0.84447,0.8447,0.84444,0.84462,42400000.0
2009-06-16 12:36:00,0.84427,0.84457,0.84427,0.84454,34000000.0
2009-06-16 12:37:00,0.84442,0.84454,0.84429,0.84452,18000000.0
2009-06-16 12:38:00,0.84453,0.84456,0.84428,0.84447,14200000.0
2009-06-16 12:39:00,0.84441,0.84482,0.84441,0.84461,27400000.0
2009-06-16 12:40:00,0.84462,0.84467,0.84449,0.84464,13000000.0
2009-06-16 12:41:00,0.84465,0.84466,0.84446,0.8446,40800000.0
2009-06-16 12:42:00,0.84458,0.84469,0.84444,0.84453,20400000.0
2009-06-16 12:43:00,0.84463,0.84469,0.84434,0.84459,40400000.0
2009-06-16 12:44:00,0.84459,0.8448,0.84443,0.84455,37600000.0
2009-06-16 12:45:00,0.84455,0.84455,0.8444,0.84445,50600001.0
2009-06-16 12:46:00,0.84438,0.84448,0.84424,0.84429,75599999.0
2009-06-16 12:47:00,0.84428,0.84459,0.84422,0.84458,70000000.0
2009-06-16 12:48:00,0.8447,0.8448,0.84454,0.84469,25400000.0
2009-06-16 12:49:00,0.84448,0.8446,0.84436,0.84454,12200000.0
2009-06-16 12:50:00,0.84448,0.84448,0.84402,0.84418,9400000.0
2009-06-16 12:51:00,0.84413,0.84428,0.844,0.84419,41200000.0
2009-06-16 12:52:00,0.84418,0.84419,0.84406,0.84411,22600000.0
2009-06-16 12:53:00,0.84412,0.84418,0.84399,0.84414,28300000.0
2009-06-16 12:54:00,0.844,0.84448,0.8439,0.84448,41000000.0
2009-06-16 12:55:00,0.84434,0.84453,0.84431,0.84453,29600000.0
2009-06-16 12:56:00,0.84441,0.84477,0.84441,0.8446,7200000.0
2009-06-16 12:57:00,0.84471,0.84475,0.84452,0.84467,18400000.0
2009-06-16 12:58:00,0.84483,0.84486,0.84452,0.84452,19400000.0
2009-06-16 12:59:00,0.84467,0.84519,0.84467,0.84519,15800000.0
2009-06-16 13:00:00,0.8451,0.84539,0.84509,0.84509,22000000.0
2009-06-16 13:01:00,0.84499,0.8453,0.84499,0.8452,10400000.0
2009-06-16 13:02:00,0.84542,0.84547,0.84512,0.84538,31000000.0
2009-06-16 13:03:00,0.84539,0.84564,0.84539,0.84564,43800000.0
2009-06-16 13:04:00,0.84557,0.84557,0.84535,0.84542,12800000.0
2009-06-16 13:05:00,0.84544,0.84551,0.84531,0.84543,25800000.0
2009-06-16 13:06:00,0.84553,0.84553,0.84525,0.84531,42000001.0
2009-06-16 13:07:00,0.84524,0.84536,0.84514,0.84523,24800000.0
2009-06-16 13:08:00,0.8454,0.84567,0.84532,0.84547,50000000.0
2009-06-16 13:09:00,0.84559,0.84559,0.84507,0.84507,17200000.0
2009-06-16 13:10:00,0.84542,0.84546,0.84517,0.84542,21000000.0
2009-06-16 13:11:00,0.8454,0.84559,0.84532,0.84559,35399999.0
2009-06-16 13:12:00,0.84568,0.84568,0.84524,0.84529,53799999.0
2009-06-16 13:13:00,0.84536,0.8454,0.84516,0.84539,45000000.0
2009-06-16 13:14:00,0.84546,0.84561,0.84533,0.84561,20600000.0
2009-06-16 13:15:00,0.84557,0.84557,0.84517,0.84517,13000000.0
2009-06-16 13:16:00,0.84522,0.84533,0.84508,0.84526,12400000.0
2009-06-16 13:17:00,0.84523,0.84528,0.84486,0.84499,42000000.0
2009-06-16 13:18:00,0.84487,0.84501,0.84482,0.84485,21600000.0
2009-06-16 13:19:00,0.84482,0.84484,0.84436,0.84442,37800000.0
2009-06-16 13:20:00,0.8444,0.84452,0.84423,0.84437,30000000.0
2009-06-16 13:21:00,0.84442,0.84444,0.84425,0.84432,20600000.0
2009-06-16 13:22:00,0.84445,0.84445,0.84423,0.84432,14800000.0
2009-06-16 13:23:00,0.84423,0.84459,0.84416,0.84429,33999999.0
2009-06-16 13:24:00,0.8443,0.84448,0.84422,0.84437,45400000.0
2009-06-16 13:25:00,0.84454,0.84486,0.84444,0.84486,22400000.0
2009-06-16 13:26:00,0.84497,0.84503,0.84477,0.84492,21400000.0
2009-06-16 13:27:00,0.84491,0.84499,0.84461,0.84475,21800000.0
2009-06-16 13:28:00,0.84499,0.84499,0.84471,0.84497,63200000.0
2009-06-16 13:29:00,0.84494,0.84498,0.84446,0.84446,9000000.0
2009-06-16 13:30:00,0.84457,0.84468,0.84432,0.8444,40200000.0
2009-06-16 13:31:00,0.8443,0.84461,0.84426,0.84461,11000000.0
2009-06-16 13:32:00,0.84458,0.84474,0.84426,0.84426,12600000.0
2009-06-16 13:33:00,0.84435,0.8446,0.84427,0.8446,22200000.0
2009-06-16 13:34:00,0.84451,0.84477,0.84443,0.84464,34400000.0
2009-06-16 13:35:00,0.84456,0.84463,0.84429,0.84429,36000000.0
2009-06-16 13:36:00,0.84418,0.84431,0.84375,0.84408,50000000.0
2009-06-16 13:37:00,0.84409,0.84419,0.84398,0.84414,14600000.0
2009-06-16 13:38:00,0.84427,0.84427,0.84407,0.84415,34200000.0
2009-06-16 13:39:00,0.84404,0.8442,0.84399,0.84399,44400000.0
2009-06-16 13:40:00,0.84422,0.84426,0.84394,0.84405,19800000.0
2009-06-16 13:41:00,0.8442,0.84425,0.84389,0.84411,45600000.0
2009-06-16 13:42:00,0.84429,0.84429,0.84392,0.84415,37000000.0
2009-06-16 13:43:00,0.84426,0.84429,0.84392,0.84412,37400000.0
2009-06-16 13:44:00,0.84431,0.84449,0.84412,0.84449,10600000.0
2009-06-16 13:45:00,0.84449,0.84457,0.84439,0.84448,24400000.0
2009-06-16 13:46:00,0.84445,0.84453,0.84414,0.84432,33200000.0
2009-06-16 13:47:00,0.8444,0.84443,0.8443,0.8444,37400000.0
2009-06-16 13:48:00,0.84437,0.8445,0.84415,0.84415,44000000.0
2009-06-16 13:49:00,0.84435,0.84456,0.84424,0.84451,16400000.0
2009-06-16 13:50:00,0.84458,0.84458,0.84433,0.84441,18600000.0
2009-06-16 13:51:00,0.84446,0.84454,0.84418,0.84438,26600000.0
2009-06-16 13:52:00,0.84456,0.84456,0.84419,0.84419,17000000.0
2009-06-16 13:53:00,0.84451,0.84451,0.8442,0.84439,26200000.0
2009-06-16 13:54:00,0.84437,0.84441,0.84397,0.84412,27000000.0
2009-06-16 13:55:00,0.84407,0.84421,0.84396,0.84399,35200000.0
2009-06-16 13:56:00,0.84389,0.84389,0.84359,0.84368,18200000.0
2009-06-16 13:57:00,0.84343,0.84376,0.84325,0.8434,57600000.0
2009-06-16 13:58:00,0.8434,0.84351,0.84321,0.84332,23600000.0
2009-06-16 13:59:00,0.84338,0.84363,0.84331,0.84353,55200001.0
2009-06-16 14:00:00,0.84366,0.84371,0.84342,0.84356,42400001.0
2009-06-16 14:01:00,0.84358,0.84362,0.84347,0.84358,39800000.0
2009-06-16 14:02:00,0.84366,0.84383,0.84351,0.84378,27800000.0
2009-06-16 14:03:00,0.84349,0.84364,0.84339,0.8436,20800000.0
2009-06-16 14:04:00,0.84345,0.84358,0.84338,0.84354,26800000.0
2009-06-16 14:05:00,0.84362,0.84376,0.84352,0.84359,18800000.0
2009-06-16 14:06:00,0.84377,0.84377,0.84351,0.8436,17000000.0
2009-06-16 14:07:00,0.84372,0.84374,0.84345,0.84345,8800000.0
2009-06-16 14:08:00,0.84355,0.84372,0.84339,0.84345,54799999.0
2009-06-16 14:09:00,0.84337,0.84345,0.84322,0.84345,28200000.0
2009-06-16 14:10:00,0.8435,0.84352,0.84329,0.84351,21000000.0
2009-06-16 14:11:00,0.84338,0.8438,0.84338,0.8436,37600000.0
2009-06-16 14:12:00,0.84353,0.84366,0.84345,0.8436,32800000.0
2009-06-16 14:13:00,0.8435,0.84366,0.84343,0.84366,16800000.0
2009-06-16 14:14:00,0.84351,0.84361,0.84334,0.84353,18400000.0
2009-06-16 14:15:00,0.84344,0.84379,0.84338,0.84353,28600000.0
2009-06-16 14:16:00,0.84352,0.84363,0.84325,0.84334,34400000.0
2009-06-16 14:17:00,0.84338,0.84365,0.84335,0.84365,27200000.0
2009-06-16 14:18:00,0.84363,0.84368,0.84347,0.84366,14600000.0
2009-06-16 14:19:00,0.84376,0.84376,0.84337,0.84351,39000000.0
2009-06-16 14:20:00,0.84344,0.84359,0.84344,0.84356,11400000.0
2009-06-16 14:21:00,0.84331,0.84357,0.84331,0.84336,30600000.0
2009-06-16 14:22:00,0.8438,0.84384,0.8434,0.8435,33600000.0
2009-06-16 14:23:00,0.84357,0.84366,0.84341,0.84357,38800000.0
2009-06-16 14:24:00,0.84375,0.84379,0.84357,0.84378,16600000.0
2009-06-16 14:25:00,0.84382,0.84382,0.8433,0.8433,43400000.0
2009-06-16 14:26:00,0.84342,0.84393,0.84337,0.8439,45200000.0
2009-06-16 14:27:00,0.8439,0.84405,0.8438,0.84386,25600000.0
2009-06-16 14:28:00,0.84389,0.84397,0.84383,0.84386,15800000.0
2009-06-16 14:29:00,0.84375,0.84391,0.84369,0.84374,20000000.0
2009-06-16 14:30:00,0.8439,0.84396,0.84341,0.84352,14200000.0
2009-06-16 14:31:00,0.84376,0.84382,0.8435,0.84382,20200000.0
2009-06-16 14:32:00,0.84389,0.84392,0.84366,0.84366,14200000.0
2009-06-16 14:33:00,0.84348,0.84376,0.84338,0.84373,40000000.0
2009-06-16 14:34:00,0.8439,0.84397,0.84352,0.84375,17400000.0
2009-06-16 14:35:00,0.84386,0.84388,0.84353,0.8436,27400000.0
2009-06-16 14:36:00,0.84372,0.84372,0.84345,0.84356,11600000.0
2009-06-16 14:37:00,0.8435,0.84358,0.84327,0.84345,42800000.0
2009-06-16 14:38:00,0.84369,0.84403,0.84346,0.84403,50600000.0
2009-06-16 14:39:00,0.8441,0.8446,0.84407,0.84458,26800000.0
2009-06-16 14:40:00,0.8446,0.84474,0.84448,0.84466,14000000.0
2009-06-16 14:41:00,0.84472,0.84504,0.8446,0.84493,37800000.0
2009-06-16 14:42:00,0.84477,0.84501,0.84463,0.84493,33800000.0
2009-06-16 14:43:00,0.84497,0.84535,0.84489,0.84524,19400000.0
2009-06-16 14:44:00,0.84512,0.84512,0.84463,0.8447,11400000.0
2009-06-16 14:45:00,0.84474,0.84479,0.84445,0.84467,44200000.0
2009-06-16 14:46:00,0.84468,0.8449,0.84467,0.84485,33000000.0
2009-06-16 14:47:00,0.84492,0.84522,0.84492,0.84507,39000000.0
2009-06-16 14:48:00,0.84497,0.84508,0.84479,0.84485,20000000.0
2009-06-16 14:49:00,0.84469,0.84485,0.84465,0.84481,34200001.0
2009-06-16 14:50:00,0.8447,0.84479,0.84461,0.84469,17600000.0
2009-06-16 14:51:00,0.8447,0.84471,0.84438,0.84452,15400000.0
2009-06-16 14:52:00,0.8443,0.8444,0.84414,0.84435,43199999.0
2009-06-16 14:53:00,0.84421,0.84436,0.84406,0.84427,38400000.0
2009-06-16 14:54:00,0.84404,0.84436,0.84401,0.84426,28800000.0
2009-06-16 14:55:00,0.84414,0.84425,0.844,0.84408,19600000.0
2009-06-16 14:56:00,0.84403,0.84412,0.84374,0.84387,22000000.0
2009-06-16 14:57:00,0.84383,0.84419,0.84372,0.84419,64000001.0
2009-06-16 14:58:00,0.84417,0.84428,0.84408,0.84424,19400000.0
2009-06-16 14:59:00,0.84418,0.84418,0.84398,0.84398,10800000.0
2009-06-16 15:00:00,0.844,0.84431,0.84392,0.84426,14800000.0
2009-06-16 15:01:00,0.84418,0.84432,0.84413,0.8443,18800000.0
2009-06-16 15:02:00,0.84416,0.84431,0.84405,0.84431,26600000.0
2009-06-16 15:03:00,0.84417,0.84423,0.84406,0.84412,14000000.0
2009-06-16 15:04:00,0.84416,0.84416,0.84382,0.84394,36400000.0
2009-06-16 15:05:00,0.84399,0.84409,0.84383,0.84395,40600000.0
2009-06-16 15:06:00,0.84396,0.84407,0.84386,0.84402,22800000.0
2009-06-16 15:07:00,0.84389,0.84415,0.84374,0.84409,52000000.0
2009-06-16 15:08:00,0.84423,0.84423,0.84374,0.84374,31200000.0
2009-06-16 15:09:00,0.84378,0.844,0.8437,0.84393,22200000.0
2009-06-16 15:10:00,0.84406,0.84414,0.84384,0.84395,30200000.0
2009-06-16 15:11:00,0.84393,0.84404,0.84382,0.84385,44000000.0
2009-06-16 15:12:00,0.84382,0.84402,0.84378,0.8438,23400000.0
2009-06-16 15:13:00,0.84378,0.84403,0.84376,0.84385,55200002.0
2009-06-16 15:14:00,0.84404,0.84411,0.84369,0.84369,28600000.0
2009-06-16 15:15:00,0.844,0.844,0.84375,0.84398,45200001.0
2009-06-16 15:16:00,0.84392,0.84392,0.84331,0.84334,8600000.0
2009-06-16 15:17:00,0.84347,0.84362,0.84344,0.84361,37400000.0
2009-06-16 15:18:00,0.8438,0.84391,0.84356,0.84379,14400000.0
2009-06-16 15:19:00,0.84385,0.84405,0.84373,0.84395,63800001.0
2009-06-16 15:20:00,0.8439,0.84446,0.84382,0.84443,18800000.0
2009-06-16 15:21:00,0.84413,0.84425,0.84396,0.84396,25600000.0
2009-06-16 15:22:00,0.84391,0.84424,0.84384,0.84422,47800000.0
2009-06-16 15:23:00,0.84417,0.84423,0.84401,0.84411,8600000.0
2009-06-16 15:24:00,0.84401,0.84426,0.84396,0.8441,36800000.0
2009-06-16 15:25:00,0.84411,0.84428,0.84407,0.84415,18000000.0
2009-06-16 15:26:00,0.84398,0.84421,0.8439,0.84415,39400000.0
2009-06-16 15:27:00,0.84411,0.84429,0.84408,0.84411,28200000.0
2009-06-16 15:28:00,0.84416,0.84429,0.84403,0.84423,35200000.0
2009-06-16 15:29:00,0.84418,0.84422,0.84389,0.84397,8200000.0
2009-06-16 15:30:00,0.84424,0.84424,0.84394,0.84414,26000000.0
2009-06-16 15:31:00,0.84395,0.84415,0.84395,0.84403,44600000.0
2009-06-16 15:32:00,0.84395,0.84419,0.84387,0.84403,24600000.0
2009-06-16 15:33:00,0.84398,0.84437,0.84396,0.8443,34800000.0
2009-06-16 15:34:00,0.84454,0.84468,0.8444,0.84449,43400000.0
2009-06-16 15:35:00,0.84453,0.84493,0.84441,0.8449,44400000.0
2009-06-16 15:36:00,0.84475,0.84556,0.84475,0.84556,52800000.0
2009-06-16 15:37:00,0.84532,0.8457,0.84512,0.84562,31000000.0
2009-06-16 15:38:00,0.84547,0.84579,0.8453,0.84575,29800000.0
2009-06-16 15:39:00,0.84574,0.84576,0.84555,0.84576,37800000.0
2009-06-16 15:40:00,0.84596,0.84598,0.84562,0.84577,23000000.0
2009-06-16 15:41:00,0.84584,0.84613,0.84582,0.84605,42600001.0
2009-06-16 15:42:00,0.84627,0.84637,0.84594,0.84605,48000000.0
2009-06-16 15:43:00,0.84582,0.84621,0.84574,0.84598,38600001.0
2009-06-16 15:44:00,0.84587,0.84603,0.84578,0.8459,18200000.0
2009-06-16 15:45:00,0.84612,0.84618,0.84588,0.8461,22000000.0
2009-06-16 15:46:00,0.84602,0.84616,0.84587,0.84599,38800000.0
2009-06-16 15:47:00,0.84586,0.84612,0.84581,0.84609,32400000.0
2009-06-16 15:48:00,0.84606,0.84606,0.84592,0.84605,37000001.0
2009-06-16 15:49:00,0.84603,0.84603,0.84588,0.84603,24200000.0
2009-06-16 15:50:00,0.84608,0.84611,0.8459,0.84599,30200000.0
2009-06-16 15:51:00,0.84592,0.84608,0.84589,0.84595,30000000.0
2009-06-16 15:52:00,0.84588,0.84607,0.84586,0.84596,26000000.0
2009-06-16 15:53:00,0.84599,0.84606,0.84588,0.84603,49000000.0
2009-06-16 15:54:00,0.84621,0.84624,0.84594,0.84601,36400000.0
2009-06-16 15:55:00,0.84617,0.84621,0.84598,0.84604,25000000.0
2009-06-16 15:56:00,0.84603,0.84619,0.84591,0.84619,38800000.0
2009-06-16 15:57:00,0.84602,0.84617,0.84589,0.84591,24000000.0
2009-06-16 15:58:00,0.84598,0.84627,0.8459,0.84625,18200000.0
2009-06-16 15:59:00,0.84622,0.84627,0.84596,0.84604,19800000.0
2009-06-16 16:00:00,0.84631,0.84631,0.8459,0.84594,46600000.0
2009-06-16 16:01:00,0.84584,0.84607,0.84572,0.84592,16200000.0
2009-06-16 16:02:00,0.84583,0.84588,0.84564,0.84585,22800000.0
2009-06-16 16:03:00,0.84562,0.84575,0.84551,0.84573,64999999.0
2009-06-16 16:04:00,0.84582,0.84588,0.84561,0.84568,21800000.0
2009-06-16 16:05:00,0.84569,0.84578,0.84557,0.84559,29000000.0
2009-06-16 16:06:00,0.84566,0.84573,0.84559,0.84563,43600000.0
2009-06-16 16:07:00,0.8454,0.8456,0.84519,0.84532,40600000.0
2009-06-16 16:08:00,0.84539,0.84539,0.84507,0.84515,19200000.0
2009-06-16 16:09:00,0.8451,0.84526,0.84501,0.84524,38400000.0
2009-06-16 16:10:00,0.845,0.84525,0.845,0.84521,41200000.0
2009-06-16 16:11:00,0.84521,0.84532,0.84504,0.84518,17400000.0
2009-06-16 16:12:00,0.84538,0.84539,0.84511,0.84533,20400000.0
2009-06-16 16:13:00,0.84535,0.84539,0.84511,0.84516,50800001.0
2009-06-16 16:14:00,0.84516,0.84533,0.84508,0.84515,22200000.0
2009-06-16 16:15:00,0.84535,0.84535,0.84477,0.84501,41000000.0
2009-06-16 16:16:00,0.8451,0.84531,0.84499,0.84531,60800000.0
2009-06-16 16:17:00,0.84513,0.8453,0.845,0.84515,38200000.0
2009-06-16 16:18:00,0.84516,0.84516,0.84482,0.84505,13000000.0
2009-06-16 16:19:00,0.84514,0.84521,0.84486,0.84489,22200000.0
2009-06-16 16:20:00,0.84515,0.84522,0.84487,0.84515,52400000.0
2009-06-16 16:21:00,0.84513,0.84526,0.84505,0.84522,12800000.0
2009-06-16 16:22:00,0.84527,0.8453,0.84505,0.84513,11600000.0
2009-06-16 16:23:00,0.84514,0.84524,0.84488,0.84516,39400000.0
2009-06-16 16:24:00,0.84508,0.84514,0.84494,0.84507,12600000.0
2009-06-16 16:25:00,0.84511,0.84524,0.84497,0.84524,29799999.0
2009-06-16 16:26:00,0.84535,0.84536,0.84506,0.84524,19600000.0
2009-06-16 16:27:00,0.84522,0.8453,0.84494,0.84512,34000000.0
2009-06-16 16:28:00,0.84514,0.84537,0.8451,0.84533,16800000.0
2009-06-16 16:29:00,0.84531,0.84549,0.84531,0.84537,24400000.0
2009-06-16 16:30:00,0.84534,0.84534,0.84503,0.84516,34600000.0
2009-06-16 16:31:00,0.84523,0.84532,0.84508,0.84526,45200000.0
2009-06-16 16:32:00,0.84528,0.84529,0.84494,0.84496,20800000.0
2009-06-16 16:33:00,0.84498,0.84537,0.84498,0.84532,23600000.0
2009-06-16 16:34:00,0.84522,0.8454,0.84522,0.84526,23800000.0
2009-06-16 16:35:00,0.8453,0.84557,0.84526,0.84557,20200000.0
2009-06-16 16:36:00,0.84546,0.84567,0.84535,0.84551,19400000.0
2009-06-16 16:37:00,0.84568,0.84582,0.84528,0.84548,32800001.0
2009-06-16 16:38:00,0.84545,0.84555,0.84503,0.8452,15600000.0
2009-06-16 16:39:00,0.84537,0.84545,0.84516,0.84529,45600000.0
2009-06-16 16:40:00,0.84536,0.84536,0.84498,0.8451,22600000.0
2009-06-16 16:41:00,0.84506,0.84524,0.84503,0.84518,68000001.0
2009-06-16 16:42:00,0.84495,0.84515,0.84481,0.84513,38200000.0
2009-06-16 16:43:00,0.84497,0.8451,0.84485,0.84486,28400000.0
2009-06-16 16:44:00,0.84495,0.84513,0.84485,0.84503,15600000.0
2009-06-16 16:45:00,0.84498,0.84508,0.84484,0.84501,24600000.0
2009-06-16 16:46:00,0.84505,0.84508,0.84468,0.84482,33800000.0
2009-06-16 16:47:00,0.84462,0.84475,0.84439,0.84447,35000000.0
2009-06-16 16:48:00,0.8445,0.84462,0.84402,0.84427,19000000.0
2009-06-16 16:49:00,0.8444,0.8445,0.84422,0.84445,28800000.0
2009-06-16 16:50:00,0.84434,0.84464,0.84416,0.84421,29000000.0
2009-06-16 16:51:00,0.844,0.84418,0.84389,0.84402,30600000.0
2009-06-16 16:52:00,0.84395,0.84414,0.84393,0.84411,29800000.0
2009-06-16 16:53:00,0.844,0.84409,0.84383,0.8439,25000000.0
2009-06-16 16:54:00,0.84406,0.8441,0.84377,0.844,33400000.0
2009-06-16 16:55:00,0.84392,0.84406,0.84383,0.84403,45600000.0
2009-06-16 16:56:00,0.84389,0.84415,0.84389,0.84413,32800000.0
2009-06-16 16:57:00,0.84406,0.84416,0.84393,0.84415,46200000.0
2009-06-16 16:58:00,0.84432,0.84435,0.84398,0.84415,16200000.0
2009-06-16 16:59:00,0.84421,0.8448,0.84421,0.8448,31600000.0
2009-06-16 17:00:00,0.8446,0.84487,0.84459,0.8448,60600000.0
2009-06-16 17:01:00,0.84481,0.84491,0.84463,0.84479,25600000.0
2009-06-16 17:02:00,0.84466,0.84484,0.84459,0.84484,29600000.0
2009-06-16 17:03:00,0.84494,0.84494,0.84442,0.84463,34800000.0
2009-06-16 17:04:00,0.84474,0.84474,0.84443,0.84462,17200000.0
2009-06-16 17:05:00,0.84466,0.84488,0.84456,0.84488,16200000.0
2009-06-16 17:06:00,0.84498,0.84504,0.84472,0.84493,44300000.0
2009-06-16 17:07:00,0.84487,0.84512,0.84476,0.84505,30600000.0
2009-06-16 17:08:00,0.84489,0.84516,0.84486,0.84507,17000000.0
2009-06-16 17:09:00,0.84502,0.84502,0.84482,0.84498,10200000.0
2009-06-16 17:10:00,0.8449,0.84503,0.84488,0.84492,13000000.0
2009-06-16 17:11:00,0.84482,0.84505,0.84479,0.84494,28800000.0
2009-06-16 17:12:00,0.84496,0.84499,0.84453,0.84461,32000000.0
2009-06-16 17:13:00,0.8447,0.8447,0.84439,0.84439,17600000.0
2009-06-16 17:14:00,0.84457,0.8447,0.84433,0.84462,19800000.0
2009-06-16 17:15:00,0.84472,0.84485,0.84455,0.84464,35000000.0
2009-06-16 17:16:00,0.84473,0.84473,0.84453,0.8447,19800000.0
2009-06-16 17:17:00,0.84462,0.84466,0.84417,0.84417,27200000.0
2009-06-16 17:18:00,0.8445,0.84452,0.84428,0.84446,39400000.0
2009-06-16 17:19:00,0.84453,0.84473,0.84446,0.84458,30600000.0
2009-06-16 17:20:00,0.84485,0.84505,0.84477,0.84485,34200000.0
2009-06-16 17:21:00,0.84477,0.84496,0.84464,0.8449,30000000.0
2009-06-16 17:22:00,0.8448,0.8448,0.84441,0.84447,19400000.0
2009-06-16 17:23:00,0.84424,0.84438,0.84405,0.84405,61600001.0
2009-06-16 17:24:00,0.84431,0.84431,0.84373,0.84386,46600000.0
2009-06-16 17:25:00,0.84387,0.84391,0.84371,0.8439,42800000.0
2009-06-16 17:26:00,0.84364,0.8438,0.84354,0.84364,40200000.0
2009-06-16 17:27:00,0.84346,0.84369,0.84339,0.84356,47600000.0
2009-06-16 17:28:00,0.84369,0.84377,0.84346,0.84346,22800000.0
2009-06-16 17:29:00,0.84348,0.84366,0.84343,0.84354,20800000.0
2009-06-16 17:30:00,0.84369,0.84375,0.84354,0.84367,47599999.0
2009-06-16 17:31:00,0.84356,0.84369,0.84345,0.84357,26200000.0
2009-06-16 17:32:00,0.84364,0.84364,0.84326,0.84326,41800000.0
2009-06-16 17:33:00,0.84336,0.84362,0.84331,0.84342,44800000.0
2009-06-16 17:34:00,0.84345,0.84356,0.84344,0.84349,16000000.0
2009-06-16 17:35:00,0.84351,0.84383,0.84351,0.84381,5800000.0
2009-06-16 17:36:00,0.84371,0.84407,0.84371,0.84401,37600000.0
2009-06-16 17:37:00,0.8438,0.84423,0.8438,0.84397,31400000.0
2009-06-16 17:38:00,0.84406,0.84418,0.84401,0.84408,52400001.0
2009-06-16 17:39:00,0.84408,0.84412,0.84382,0.84382,35400001.0
2009-06-16 17:40:00,0.84413,0.84419,0.84382,0.84393,41800000.0
2009-06-16 17:41:00,0.84406,0.84419,0.844,0.84419,33400000.0
2009-06-16 17:42:00,0.84437,0.84439,0.84406,0.84406,23800000.0
2009-06-16 17:43:00,0.84417,0.84446,0.84417,0.84436,32600000.0
2009-06-16 17:44:00,0.84442,0.8445,0.84428,0.84443,35199999.0
2009-06-16 17:45:00,0.84457,0.84459,0.8443,0.84448,28200000.0
2009-06-16 17:46:00,0.84455,0.84459,0.84441,0.84454,24400000.0
2009-06-16 17:47:00,0.84441,0.84444,0.84415,0.8442,29600000.0
2009-06-16 17:48:00,0.8443,0.8444,0.84419,0.84419,24800000.0
2009-06-16 17:49:00,0.84425,0.8443,0.84396,0.84408,33000000.0
2009-06-16 17:50:00,0.84404,0.84406,0.84379,0.84385,48000000.0
2009-06-16 17:51:00,0.84396,0.84402,0.84384,0.84389,15800000.0
2009-06-16 17:52:00,0.84395,0.84401,0.84389,0.84395,76800001.0
2009-06-16 17:53:00,0.84389,0.84398,0.84382,0.84386,36600000.0
2009-06-16 17:54:00,0.8439,0.84398,0.84381,0.84388,10200000.0
2009-06-16 17:55:00,0.84391,0.84409,0.84386,0.84398,21400000.0
2009-06-16 17:56:00,0.84415,0.84422,0.8438,0.84381,22000000.0
2009-06-16 17:57:00,0.84399,0.84399,0.84377,0.84389,28200000.0
2009-06-16 17:58:00,0.84391,0.84399,0.84371,0.84396,40800000.0
2009-06-16 17:59:00,0.84374,0.84388,0.84371,0.84381,25800000.0
2009-06-16 18:00:00,0.84373,0.84382,0.84359,0.84373,27800000.0
2009-06-16 18:01:00,0.84356,0.8437,0.84347,0.84365,48000001.0
2009-06-16 18:02:00,0.84379,0.84379,0.84351,0.84361,28000000.0
2009-06-16 18:03:00,0.8438,0.84383,0.84356,0.84378,35200000.0
2009-06-16 18:04:00,0.84385,0.84396,0.84379,0.84393,21200000.0
2009-06-16 18:05:00,0.84377,0.84389,0.84363,0.84371,38399999.0
2009-06-16 18:06:00,0.84338,0.84365,0.84337,0.84353,10600000.0
2009-06-16 18:07:00,0.84343,0.84353,0.84317,0.84325,16200000.0
2009-06-16 18:08:00,0.8434,0.8435,0.84323,0.84348,22800000.0
2009-06-16 18:09:00,0.84359,0.84364,0.84344,0.84359,11400000.0
2009-06-16 18:10:00,0.84378,0.84379,0.84358,0.84376,25200000.0
2009-06-16 18:11:00,0.84375,0.84389,0.84375,0.84383,33800000.0
2009-06-16 18:12:00,0.84371,0.84395,0.84371,0.84385,10200000.0
2009-06-16 18:13:00,0.84365,0.84394,0.84365,0.84391,49800000.0
2009-06-16 18:14:00,0.84402,0.84402,0.84368,0.84373,23600000.0
2009-06-16 18:15:00,0.84373,0.84397,0.84367,0.84395,30600000.0
2009-06-16 18:16:00,0.844,0.844,0.84375,0.84395,10200000.0
2009-06-16 18:17:00,0.84384,0.84388,0.8437,0.84378,36000000.0
2009-06-16 18:18:00,0.84397,0.84397,0.84364,0.84367,30600000.0
2009-06-16 18:19:00,0.84362,0.84383,0.84354,0.84354,27200000.0
2009-06-16 18:20:00,0.84387,0.84387,0.84358,0.84372,35000000.0
2009-06-16 18:21:00,0.84385,0.84392,0.84363,0.84386,27800000.0
2009-06-16 18:22:00,0.84385,0.84393,0.84381,0.84393,15000000.0
2009-06-16 18:23:00,0.84397,0.84397,0.8436,0.8438,28000000.0
2009-06-16 18:24:00,0.8437,0.84384,0.8436,0.8438,57800000.0
2009-06-16 18:25:00,0.84391,0.84392,0.84364,0.84376,26600000.0
2009-06-16 18:26:00,0.84395,0.84395,0.84372,0.84392,27400000.0
2009-06-16 18:27:00,0.84389,0.84393,0.84368,0.84374,35200000.0
2009-06-16 18:28:00,0.8437,0.84384,0.84353,0.8438,38000000.0
2009-06-16 18:29:00,0.84374,0.84385,0.8436,0.84374,24200000.0
2009-06-16 18:30:00,0.84388,0.84391,0.84362,0.84372,44800000.0
2009-06-16 18:31:00,0.84373,0.84384,0.84367,0.84378,47000000.0
2009-06-16 18:32:00,0.84389,0.84389,0.84369,0.84369,40200000.0
2009-06-16 18:33:00,0.84368,0.84387,0.84358,0.84387,12600000.0
2009-06-16 18:34:00,0.84392,0.844,0.84379,0.8439,40600001.0
2009-06-16 18:35:00,0.844,0.84414,0.84394,0.84403,14800000.0
2009-06-16 18:36:00,0.84412,0.84412,0.84388,0.84401,23600000.0
2009-06-16 18:37:00,0.84401,0.84423,0.84398,0.84416,15000000.0
2009-06-16 18:38:00,0.8441,0.84419,0.84394,0.84415,26800000.0
2009-06-16 18:39:00,0.84405,0.8441,0.84386,0.84396,17800000.0
2009-06-16 18:40:00,0.844,0.84414,0.84398,0.84412,40600000.0
2009-06-16 18:41:00,0.84433,0.84433,0.8441,0.8443,47800000.0
2009-06-16 18:42:00,0.84444,0.84466,0.84438,0.84459,17800000.0
2009-06-16 18:43:00,0.84461,0.84488,0.84456,0.84481,62600000.0
2009-06-16 18:44:00,0.84478,0.84497,0.84465,0.84489,47399999.0
2009-06-16 18:45:00,0.84485,0.84492,0.84464,0.84473,20600000.0
2009-06-16 18:46:00,0.84469,0.84477,0.84435,0.84435,34800000.0
2009-06-16 18:47:00,0.84437,0.84437,0.84323,0.84327,48400000.0
2009-06-16 18:48:00,0.84333,0.8436,0.84322,0.84357,21600000.0
2009-06-16 18:49:00,0.84382,0.84387,0.84361,0.84374,17000000.0
2009-06-16 18:50:00,0.84375,0.84375,0.8435,0.84365,16000000.0
2009-06-16 18:51:00,0.84354,0.84378,0.84338,0.84378,38800000.0
2009-06-16 18:52:00,0.84373,0.84373,0.84345,0.84354,10400000.0
2009-06-16 18:53:00,0.84363,0.8438,0.84355,0.84372,11000000.0
2009-06-16 18:54:00,0.84385,0.84389,0.84363,0.84373,13600000.0
2009-06-16 18:55:00,0.84387,0.8439,0.84367,0.84377,15200000.0
2009-06-16 18:56:00,0.84388,0.84388,0.84353,0.84362,40300000.0
2009-06-16 18:57:00,0.84358,0.8437,0.84346,0.84354,67400000.0
2009-06-16 18:58:00,0.84356,0.84362,0.84343,0.84357,30000000.0
2009-06-16 18:59:00,0.84335,0.84364,0.84327,0.84364,32200000.0
2009-06-16 19:00:00,0.84361,0.84367,0.84322,0.84343,16600000.0
2009-06-16 19:01:00,0.84339,0.84362,0.84336,0.84353,9800000.0
2009-06-16 19:02:00,0.84363,0.84363,0.84332,0.84346,14000000.0
2009-06-16 19:03:00,0.84346,0.84349,0.84299,0.84299,21000000.0
2009-06-16 19:04:00,0.84295,0.84317,0.84283,0.84292,21200000.0
2009-06-16 19:05:00,0.84277,0.84311,0.84269,0.84309,17000000.0
2009-06-16 19:06:00,0.8434,0.84346,0.84317,0.84342,34600000.0
2009-06-16 19:07:00,0.8434,0.84349,0.84327,0.84338,23800000.0
2009-06-16 19:08:00,0.84351,0.84351,0.84317,0.84331,40200000.0
2009-06-16 19:09:00,0.84323,0.84341,0.8431,0.84335,19400000.0
2009-06-16 19:10:00,0.84333,0.84333,0.84295,0.84316,18600000.0
2009-06-16 19:11:00,0.84321,0.84336,0.84294,0.84317,22600000.0
2009-06-16 19:12:00,0.84345,0.84349,0.84315,0.84341,15000000.0
2009-06-16 19:13:00,0.84335,0.84354,0.84331,0.84354,19200000.0
2009-06-16 19:14:00,0.84347,0.84366,0.8434,0.84366,20600000.0
2009-06-16 19:15:00,0.8437,0.84373,0.84349,0.84353,40400000.0
2009-06-16 19:16:00,0.84379,0.84387,0.84361,0.84382,56400000.0
2009-06-16 19:17:00,0.84389,0.84389,0.8435,0.84362,39600000.0
2009-06-16 19:18:00,0.84375,0.84375,0.8435,0.84355,23400000.0
2009-06-16 19:19:00,0.84374,0.84377,0.84334,0.84334,20600000.0
2009-06-16 19:20:00,0.84352,0.84356,0.84323,0.84332,10400000.0
2009-06-16 19:21:00,0.8433,0.84339,0.84314,0.84335,55200000.0
2009-06-16 19:22:00,0.84332,0.84336,0.84293,0.84306,12600000.0
2009-06-16 19:23:00,0.84339,0.84347,0.84319,0.84347,17800000.0
2009-06-16 19:24:00,0.84325,0.84349,0.84321,0.84349,26200000.0
2009-06-16 19:25:00,0.84358,0.8438,0.84347,0.84372,22800000.0
2009-06-16 19:26:00,0.84405,0.84405,0.84367,0.84392,42400000.0
2009-06-16 19:27:00,0.84377,0.84386,0.8436,0.84379,22600000.0
2009-06-16 19:28:00,0.84365,0.8438,0.84349,0.84357,37800000.0
2009-06-16 19:29:00,0.84356,0.84366,0.84323,0.84342,28400000.0
2009-06-16 19:30:00,0.8434,0.84367,0.84335,0.84367,20000000.0
2009-06-16 19:31:00,0.84365,0.84374,0.84349,0.84374,39200000.0
2009-06-16 19:32:00,0.8438,0.84384,0.84347,0.84356,35600000.0
2009-06-16 19:33:00,0.84362,0.84376,0.84329,0.84376,28000000.0
2009-06-16 19:34:00,0.84382,0.84387,0.84363,0.8438,26200000.0
2009-06-16 19:35:00,0.84378,0.84381,0.84369,0.84369,33200000.0
2009-06-16 19:36:00,0.84363,0.84386,0.84352,0.84385,25400000.0
2009-06-16 19:37:00,0.84382,0.84382,0.84337,0.84342,33000000.0
2009-06-16 19:38:00,0.84333,0.84362,0.8433,0.84355,29800000.0
2009-06-16 19:39:00,0.84323,0.84347,0.84312,0.84341,18600000.0
2009-06-16 19:40:00,0.84342,0.84342,0.84295,0.84296,35800000.0
2009-06-16 19:41:00,0.84285,0.84296,0.84273,0.84296,15400000.0
2009-06-16 19:42:00,0.843,0.843,0.84278,0.84278,25200000.0
2009-06-16 19:43:00,0.84281,0.84292,0.84266,0.84292,9800000.0
2009-06-16 19:44:00,0.8429,0.84315,0.8428,0.84315,13200000.0
2009-06-16 19:45:00,0.84302,0.8431,0.84279,0.84302,58799999.0
2009-06-16 19:46:00,0.84304,0.84304,0.84261,0.84274,34000000.0
2009-06-16 19:47:00,0.84272,0.84279,0.8426,0.84279,34600000.0
2009-06-16 19:48:00,0.84283,0.84284,0.84253,0.84266,33800000.0
2009-06-16 19:49:00,0.8426,0.84271,0.84251,0.84263,18600000.0
2009-06-16 19:50:00,0.84258,0.84274,0.84249,0.84258,18200000.0
2009-06-16 19:51:00,0.8425,0.84261,0.84232,0.84256,33000000.0
2009-06-16 19:52:00,0.84253,0.84259,0.84244,0.84252,43599999.0
2009-06-16 19:53:00,0.84255,0.84259,0.84241,0.84259,25200000.0
2009-06-16 19:54:00,0.84262,0.84262,0.8425,0.8426,14800000.0
2009-06-16 19:55:00,0.84274,0.84277,0.84249,0.84272,38400000.0
2009-06-16 19:56:00,0.84269,0.84281,0.84261,0.84275,32600000.0
2009-06-16 19:57:00,0.84267,0.84288,0.84262,0.84268,25800000.0
2009-06-16 19:58:00,0.8428,0.84287,0.84254,0.84287,40200000.0
2009-06-16 19:59:00,0.84276,0.84294,0.84266,0.84293,62000000.0
2009-06-16 20:00:00,0.84287,0.84305,0.8428,0.84284,23800000.0
2009-06-16 20:01:00,0.84304,0.84307,0.84286,0.84295,26000000.0
2009-06-16 20:02:00,0.84281,0.84285,0.84262,0.84262,22600000.0
2009-06-16 20:03:00,0.84264,0.84286,0.84253,0.84286,26000000.0
2009-06-16 20:04:00,0.84277,0.84277,0.84256,0.84274,20600000.0
2009-06-16 20:05:00,0.84269,0.84269,0.84242,0.84242,13400000.0
2009-06-16 20:06:00,0.8426,0.84265,0.84246,0.84265,26600001.0
2009-06-16 20:07:00,0.84257,0.84269,0.84253,0.84253,44599999.0
2009-06-16 20:08:00,0.8424,0.84261,0.84236,0.84253,12400000.0
2009-06-16 20:09:00,0.84273,0.84273,0.84238,0.8424,53399999.0
2009-06-16 20:10:00,0.84276,0.84276,0.84235,0.84244,51000000.0
2009-06-16 20:11:00,0.84257,0.84257,0.8423,0.84249,49600000.0
2009-06-16 20:12:00,0.84278,0.84278,0.84251,0.84258,28400000.0
2009-06-16 20:13:00,0.84273,0.84273,0.84246,0.84263,15200000.0
2009-06-16 20:14:00,0.84259,0.84274,0.84254,0.84271,25000000.0
2009-06-16 20:15:00,0.84271,0.84277,0.84254,0.84272,18000000.0
2009-06-16 20:16:00,0.84273,0.84273,0.84252,0.84271,9800000.0
2009-06-16 20:17:00,0.8426,0.84275,0.84253,0.84275,19200000.0
2009-06-16 20:18:00,0.84287,0.84287,0.84263,0.84272,23400000.0
2009-06-16 20:19:00,0.84263,0.84283,0.84253,0.84276,14400000.0
2009-06-16 20:20:00,0.84285,0.84285,0.84258,0.84278,25400000.0
2009-06-16 20:21:00,0.84283,0.84283,0.84252,0.84259,16600000.0
2009-06-16 20:22:00,0.84279,0.84279,0.84254,0.84276,29600000.0
2009-06-16 20:23:00,0.84264,0.84272,0.84248,0.84264,23400000.0
2009-06-16 20:24:00,0.84275,0.84275,0.84249,0.8426,20800000.0
2009-06-16 20:25:00,0.84269,0.84273,0.84241,0.84273,24400000.0
2009-06-16 20:26:00,0.84277,0.84288,0.84257,0.84288,29600000.0
2009-06-16 20:27:00,0.84284,0.84284,0.84267,0.84269,25400000.0
2009-06-16 20:28:00,0.84272,0.84281,0.84255,0.84281,15000000.0
2009-06-16 20:29:00,0.84278,0.84288,0.84262,0.84278,20600000.0
2009-06-16 20:30:00,0.8428,0.8428,0.84256,0.84264,17400000.0
2009-06-16 20:31:00,0.84267,0.84277,0.84256,0.84258,37800000.0
2009-06-16 20:32:00,0.84268,0.84268,0.84254,0.84268,27400000.0
2009-06-16 20:33:00,0.84275,0.84276,0.84251,0.84275,19800000.0
2009-06-16 20:34:00,0.84276,0.84276,0.84246,0.84266,26000000.0
2009-06-16 20:35:00,0.84265,0.84281,0.84259,0.84281,41599999.0
2009-06-16 20:36:00,0.84289,0.84289,0.84258,0.84262,39000000.0
2009-06-16 20:37:00,0.84288,0.84289,0.84257,0.84271,38200000.0
2009-06-16 20:38:00,0.84265,0.84273,0.84252,0.8427,12400000.0
2009-06-16 20:39:00,0.8427,0.84271,0.84237,0.84237,26400000.0
2009-06-16 20:40:00,0.84262,0.84268,0.84238,0.84248,22800000.0
2009-06-16 20:41:00,0.84255,0.84263,0.84246,0.84263,44600000.0
2009-06-16 20:42:00,0.84265,0.84265,0.84246,0.84255,45800000.0
2009-06-16 20:43:00,0.84261,0.84265,0.8424,0.84257,25800000.0
2009-06-16 20:44:00,0.84253,0.84259,0.84244,0.8425,37399999.0
2009-06-16 20:45:00,0.84258,0.84267,0.84237,0.84267,55200000.0
2009-06-16 20:46:00,0.84286,0.84297,0.8427,0.84297,30600000.0
2009-06-16 20:47:00,0.84285,0.84297,0.84275,0.84294,34400000.0
2009-06-16 20:48:00,0.8429,0.84297,0.84278,0.84294,30800000.0
2009-06-16 20:49:00,0.84288,0.84302,0.84279,0.84283,21800000.0
2009-06-16 20:50:00,0.84289,0.84289,0.84259,0.84268,26400000.0
2009-06-16 20:51:00,0.84271,0.84288,0.84267,0.84285,26800000.0
2009-06-16 20:52:00,0.84272,0.84279,0.84261,0.8427,23200000.0
2009-06-16 20:53:00,0.84264,0.84269,0.84248,0.84261,43000000.0
2009-06-16 20:54:00,0.84277,0.84277,0.84253,0.84271,18200000.0
2009-06-16 20:55:00,0.84255,0.84273,0.84248,0.84266,38800000.0
2009-06-16 20:56:00,0.8426,0.8426,0.84233,0.84246,6800000.0
2009-06-16 20:57:00,0.84259,0.84264,0.84239,0.84264,18200000.0
2009-06-16 20:58:00,0.8425,0.84268,0.84245,0.84254,21400000.0
2009-06-16 20:59:00,0.8425,0.84252,0.84206,0.84216,50000000.0
2009-06-16 21:00:00,0.84212,0.84234,0.84204,0.84233,36399999.0
2009-06-16 21:01:00,0.84239,0.84245,0.84222,0.84241,15800000.0
2009-06-16 21:02:00,0.84259,0.84259,0.84218,0.84228,41600000.0
2009-06-16 21:03:00,0.84247,0.84249,0.84232,0.84238,18800000.0
2009-06-16 21:04:00,0.84264,0.84264,0.84237,0.84237,7800000.0
2009-06-16 21:05:00,0.84252,0.84254,0.84231,0.84247,23200000.0
2009-06-16 21:06:00,0.84256,0.84257,0.84233,0.84257,28200000.0
2009-06-16 21:07:00,0.84237,0.84251,0.84226,0.84251,22200000.0
2009-06-16 21:08:00,0.84254,0.84256,0.84227,0.84239,26400000.0
2009-06-16 21:09:00,0.84247,0.84249,0.84228,0.84247,19400000.0
2009-06-16 21:10:00,0.8425,0.84254,0.84224,0.84231,19000000.0
2009-06-16 21:11:00,0.84232,0.84246,0.84218,0.84243,31400000.0
2009-06-16 21:12:00,0.84233,0.84237,0.8422,0.84223,22200000.0
2009-06-16 21:13:00,0.84236,0.84243,0.84215,0.8422,22400000.0
2009-06-16 21:14:00,0.84227,0.84242,0.84219,0.84229,51800000.0
2009-06-16 21:15:00,0.84216,0.84238,0.84212,0.84224,16400000.0
2009-06-16 21:16:00,0.8424,0.84244,0.84215,0.84244,8400000.0
2009-06-16 21:17:00,0.84255,0.84271,0.8424,0.84264,40400000.0
2009-06-16 21:18:00,0.84249,0.84268,0.84229,0.84268,30200000.0
2009-06-16 21:19:00,0.84243,0.8426,0.84239,0.8426,22800000.0
2009-06-16 21:20:00,0.84259,0.84259,0.84235,0.84253,29000000.0
2009-06-16 21:21:00,0.84255,0.8426,0.84241,0.84249,21200000.0
2009-06-16 21:22:00,0.84248,0.84248,0.84216,0.84225,17400000.0
2009-06-16 21:23:00,0.84193,0.84217,0.84186,0.84206,20400000.0
2009-06-16 21:24:00,0.8423,0.84232,0.84206,0.84222,46200000.0
2009-06-16 21:25:00,0.84237,0.84245,0.84217,0.84238,34400001.0
2009-06-16 21:26:00,0.84235,0.8425,0.84228,0.84246,34000000.0
2009-06-16 21:27:00,0.84239,0.84256,0.84231,0.84256,24200000.0
2009-06-16 21:28:00,0.84264,0.84266,0.84228,0.84239,23400000.0
2009-06-16 21:29:00,0.84234,0.84277,0.84228,0.84277,16200000.0
2009-06-16 21:30:00,0.84271,0.84291,0.8426,0.8429,26600000.0
2009-06-16 21:31:00,0.84279,0.84287,0.8427,0.84277,19200000.0
2009-06-16 21:32:00,0.84299,0.84301,0.84273,0.84287,22400000.0
2009-06-16 21:33:00,0.84292,0.84292,0.84267,0.84288,30200000.0
2009-06-16 21:34:00,0.84268,0.8428,0.84264,0.84264,24400000.0
2009-06-16 21:35:00,0.84265,0.84279,0.84253,0.84253,50400001.0
2009-06-16 21:36:00,0.84263,0.84284,0.84252,0.84283,96599999.0
2009-06-16 21:37:00,0.84278,0.84281,0.84266,0.8427,29800000.0
2009-06-16 21:38:00,0.84298,0.84298,0.84277,0.84277,25200000.0
2009-06-16 21:39:00,0.8428,0.8429,0.84275,0.84277,30200000.0
2009-06-16 21:40:00,0.84291,0.84291,0.84273,0.84284,21600000.0
2009-06-16 21:41:00,0.84271,0.84291,0.84271,0.84291,20600000.0
2009-06-16 21:42:00,0.84298,0.84303,0.84278,0.84288,17000000.0
2009-06-16 21:43:00,0.84279,0.84307,0.84279,0.84305,40800001.0
2009-06-16 21:44:00,0.84313,0.84313,0.84289,0.84299,20000000.0
2009-06-16 21:45:00,0.84283,0.84301,0.84281,0.84301,38200000.0
2009-06-16 21:46:00,0.84307,0.84307,0.84262,0.84285,21600000.0
2009-06-16 21:47:00,0.84282,0.84289,0.84273,0.84284,24000000.0
2009-06-16 21:48:00,0.84273,0.84281,0.84261,0.84261,33800000.0
2009-06-16 21:49:00,0.84262,0.84279,0.84254,0.84279,45000000.0
2009-06-16 21:50:00,0.8428,0.84283,0.84263,0.84276,10800000.0
2009-06-16 21:51:00,0.8427,0.8427,0.84253,0.84257,12000000.0
2009-06-16 21:52:00,0.84283,0.84283,0.84262,0.84279,31000000.0
2009-06-16 21:53:00,0.84272,0.84274,0.84244,0.84265,38000000.0
2009-06-16 21:54:00,0.84282,0.84291,0.84262,0.84291,23200000.0
2009-06-16 21:55:00,0.84273,0.84291,0.84265,0.84281,22800000.0
2009-06-16 21:56:00,0.84272,0.84285,0.84253,0.84274,54600000.0
2009-06-16 21:57:00,0.84262,0.8427,0.84253,0.84259,10400000.0
2009-06-16 21:58:00,0.84278,0.84278,0.8425,0.84275,43600000.0
2009-06-16 21:59:00,0.84277,0.8428,0.84256,0.84274,28200000.0
2009-06-16 22:00:00,0.84284,0.84286,0.84258,0.84274,24600000.0
2009-06-16 22:01:00,0.84283,0.84283,0.84248,0.84271,26400000.0
2009-06-16 22:02:00,0.84275,0.84281,0.84263,0.84279,31800000.0
2009-06-16 22:03:00,0.84285,0.84285,0.8426,0.84263,62800000.0
2009-06-16 22:04:00,0.84282,0.8429,0.84267,0.8429,52999999.0
2009-06-16 22:05:00,0.84282,0.84292,0.84276,0.84288,57800001.0
2009-06-16 22:06:00,0.84285,0.84327,0.84285,0.84298,51199999.0
2009-06-16 22:07:00,0.84277,0.843,0.84273,0.84296,35200000.0
2009-06-16 22:08:00,0.84295,0.84295,0.84273,0.84288,33400000.0
2009-06-16 22:09:00,0.8429,0.843,0.84278,0.84294,26600000.0
2009-06-16 22:10:00,0.84299,0.84299,0.84278,0.84291,14000000.0
2009-06-16 22:11:00,0.84291,0.84296,0.84273,0.84292,26600000.0
2009-06-16 22:12:00,0.84297,0.84304,0.84297,0.84304,3800000.0
2009-06-16 22:13:00,0.84304,0.84316,0.84286,0.84303,58200001.0
2009-06-16 22:14:00,0.84298,0.84306,0.84279,0.84302,36600000.0
2009-06-16 22:15:00,0.84311,0.84314,0.84281,0.84301,24000000.0
2009-06-16 22:16:00,0.84302,0.8432,0.8429,0.84318,38000000.0
2009-06-16 22:17:00,0.84302,0.84307,0.84282,0.84293,71199999.0
2009-06-16 22:18:00,0.84313,0.84324,0.84297,0.84323,30600000.0
2009-06-16 22:19:00,0.84305,0.84314,0.84278,0.84314,17400000.0
2009-06-16 22:20:00,0.84316,0.8433,0.84307,0.84318,16000000.0
2009-06-16 22:21:00,0.84307,0.84328,0.84301,0.84318,16800000.0
2009-06-16 22:22:00,0.84323,0.84323,0.84296,0.84308,11600000.0
2009-06-16 22:23:00,0.84309,0.84342,0.84304,0.8432,30800000.0
2009-06-16 22:24:00,0.843,0.84329,0.84295,0.84319,40600000.0
2009-06-16 22:25:00,0.84313,0.84323,0.84303,0.84323,41800000.0
2009-06-16 22:26:00,0.84333,0.84333,0.843,0.84327,10600000.0
2009-06-16 22:27:00,0.84334,0.84338,0.84319,0.84331,25400000.0
2009-06-16 22:28:00,0.84345,0.84345,0.8431,0.84337,29800000.0
2009-06-16 22:29:00,0.8433,0.84344,0.84319,0.84324,21200000.0
2009-06-16 22:30:00,0.84338,0.84345,0.84322,0.84336,17200000.0
2009-06-16 22:31:00,0.84323,0.84338,0.84315,0.84335,51800000.0
2009-06-16 22:32:00,0.84328,0.84328,0.84301,0.84311,24600000.0
2009-06-16 22:33:00,0.84302,0.84329,0.84301,0.84328,18400000.0
2009-06-16 22:34:00,0.84323,0.84335,0.84314,0.84335,22400000.0
2009-06-16 22:35:00,0.84329,0.84329,0.84304,0.84315,33400000.0
2009-06-16 22:36:00,0.84333,0.84333,0.84312,0.8432,16000000.0
2009-06-16 22:37:00,0.84332,0.84352,0.84322,0.84352,28200000.0
2009-06-16 22:38:00,0.84351,0.84351,0.84337,0.84337,12800000.0
2009-06-16 22:39:00,0.84338,0.84363,0.84335,0.84363,13800000.0
2009-06-16 22:40:00,0.8436,0.8436,0.84332,0.84344,22000000.0
2009-06-16 22:41:00,0.84336,0.84352,0.84333,0.84348,16400000.0
2009-06-16 22:42:00,0.84359,0.84364,0.84335,0.84339,11600000.0
2009-06-16 22:43:00,0.84335,0.84346,0.84315,0.84327,16800000.0
2009-06-16 22:44:00,0.84343,0.84346,0.84316,0.84339,33400000.0
2009-06-16 22:45:00,0.84334,0.84357,0.84328,0.84357,22200000.0
2009-06-16 22:46:00,0.84343,0.84348,0.84326,0.8434,26000000.0
2009-06-16 22:47:00,0.84346,0.84348,0.8433,0.8433,10800000.0
2009-06-16 22:48:00,0.84348,0.84348,0.84322,0.84341,12400000.0
2009-06-16 22:49:00,0.8433,0.84337,0.84314,0.84335,29800000.0
2009-06-16 22:50:00,0.84325,0.84326,0.84304,0.84323,30800000.0
2009-06-16 22:51:00,0.84324,0.84329,0.84302,0.84329,48400000.0
2009-06-16 22:52:00,0.84323,0.8434,0.84319,0.84338,14000000.0
2009-06-16 22:53:00,0.8434,0.8434,0.84302,0.8433,21600000.0
2009-06-16 22:54:00,0.8434,0.84343,0.84301,0.84318,22200000.0
2009-06-16 22:55:00,0.84326,0.84354,0.84286,0.84354,51600000.0
2009-06-16 22:56:00,0.8434,0.84362,0.84334,0.84362,26600000.0
2009-06-16 22:57:00,0.84352,0.84356,0.8432,0.84342,22600000.0
2009-06-16 22:58:00,0.8433,0.8433,0.84284,0.84319,14000000.0
2009-06-16 22:59:00,0.84324,0.84333,0.84284,0.84284,27600000.0
2009-06-16 23:00:00,0.84279,0.84323,0.84275,0.84308,23000000.0
2009-06-16 23:01:00,0.8429,0.84318,0.84283,0.84318,36200000.0
2009-06-16 23:02:00,0.8431,0.84339,0.84298,0.84338,10800000.0
2009-06-16 23:03:00,0.8433,0.84341,0.84325,0.84341,33200000.0
2009-06-16 23:04:00,0.84346,0.84352,0.84281,0.8432,36200000.0
2009-06-16 23:05:00,0.8432,0.84332,0.84313,0.84327,40600000.0
2009-06-16 23:06:00,0.84319,0.84331,0.84311,0.84327,22800000.0
2009-06-16 23:07:00,0.84337,0.8434,0.84299,0.84299,15800000.0
2009-06-16 23:08:00,0.84333,0.84333,0.84289,0.84295,15200000.0
2009-06-16 23:09:00,0.84296,0.8433,0.84294,0.8432,28800000.0
2009-06-16 23:10:00,0.8435,0.84358,0.84332,0.84351,50400000.0
2009-06-16 23:11:00,0.84338,0.84358,0.84334,0.84358,19400000.0
2009-06-16 23:12:00,0.84358,0.84358,0.84337,0.84349,25000000.0
2009-06-16 23:13:00,0.8434,0.84366,0.84331,0.84366,13800000.0
2009-06-16 23:14:00,0.84348,0.84356,0.84335,0.84356,21000000.0
2009-06-16 23:15:00,0.84355,0.84356,0.8434,0.84348,35400000.0
2009-06-16 23:16:00,0.84357,0.84357,0.84329,0.84336,14100000.0
2009-06-16 23:17:00,0.8433,0.84353,0.84328,0.84353,9800000.0
2009-06-16 23:18:00,0.84341,0.8436,0.84341,0.8436,15600000.0
2009-06-16 23:19:00,0.84342,0.8436,0.84342,0.8436,5600000.0
2009-06-16 23:20:00,0.84352,0.84354,0.84315,0.84329,22200000.0
2009-06-16 23:21:00,0.84334,0.84344,0.84298,0.84298,51799999.0
2009-06-16 23:22:00,0.84353,0.84353,0.84342,0.84345,20600000.0
2009-06-16 23:23:00,0.84336,0.8435,0.84327,0.8435,19800000.0
2009-06-16 23:24:00,0.84339,0.84353,0.84337,0.84344,28400000.0
2009-06-16 23:25:00,0.84343,0.84352,0.84329,0.8434,28400000.0
2009-06-16 23:26:00,0.8435,0.84351,0.84343,0.84351,13400000.0
2009-06-16 23:27:00,0.84338,0.84352,0.84338,0.84345,9000000.0
2009-06-16 23:28:00,0.84357,0.84365,0.84332,0.84334,11600000.0
2009-06-16 23:29:00,0.84347,0.84363,0.84338,0.84347,42800000.0
2009-06-16 23:30:00,0.8434,0.84365,0.8434,0.84349,66600000.0
2009-06-16 23:31:00,0.8435,0.84371,0.84347,0.84356,19200000.0
2009-06-16 23:32:00,0.84373,0.84373,0.84338,0.8434,26000000.0
2009-06-16 23:33:00,0.84337,0.84357,0.84337,0.84354,41000001.0
2009-06-16 23:34:00,0.84353,0.84356,0.84336,0.84356,10800000.0
2009-06-16 23:35:00,0.84347,0.84367,0.84347,0.84366,35000000.0
2009-06-16 23:36:00,0.8435,0.84366,0.84346,0.84355,54400000.0
2009-06-16 23:37:00,0.84331,0.84356,0.84331,0.84356,45600000.0
2009-06-16 23:38:00,0.84365,0.84367,0.84335,0.84358,32000000.0
2009-06-16 23:39:00,0.84338,0.84348,0.84328,0.84339,44800000.0
2009-06-16 23:40:00,0.84315,0.84351,0.84308,0.84349,21600000.0
2009-06-16 23:41:00,0.84347,0.84352,0.84316,0.84338,37000000.0
2009-06-16 23:42:00,0.84365,0.84365,0.8434,0.84348,13200000.0
2009-06-16 23:43:00,0.84339,0.84359,0.84336,0.84359,12400000.0
2009-06-16 23:44:00,0.84356,0.84364,0.84334,0.84349,23400000.0
2009-06-16 23:45:00,0.8434,0.84358,0.84325,0.84358,28200000.0
2009-06-16 23:46:00,0.84356,0.84362,0.84355,0.84358,15400000.0
2009-06-16 23:47:00,0.84353,0.84358,0.84306,0.84336,58800001.0
2009-06-16 23:48:00,0.84365,0.84365,0.8427,0.8431,17000000.0
2009-06-16 23:49:00,0.84354,0.84359,0.84336,0.84359,31400000.0
2009-06-16 23:50:00,0.8436,0.8436,0.84329,0.84329,27800000.0
2009-06-16 23:51:00,0.8434,0.84355,0.84329,0.84352,30200000.0
2009-06-16 23:52:00,0.8435,0.84356,0.84331,0.84343,13400000.0
2009-06-16 23:53:00,0.84335,0.84353,0.84326,0.84334,35800000.0
2009-06-16 23:54:00,0.84355,0.84355,0.84346,0.84353,11600000.0
2009-06-16 23:55:00,0.84344,0.84353,0.84344,0.84353,21800000.0
2009-06-16 23:56:00,0.84355,0.84355,0.84344,0.8435,31200000.0
2009-06-16 23:57:00,0.84347,0.84363,0.84339,0.84345,43800000.0
2009-06-16 23:58:00,0.84357,0.8436,0.8434,0.8434,9000000.0
2009-06-16 23:59:00,0.84363,0.84366,0.84351,0.84351,22000000.0
2009-06-17 00:00:00,0.84365,0.84367,0.84321,0.84358,48000000.0
2009-06-17 00:01:00,0.8436,0.84367,0.84322,0.8435,22000000.0
2009-06-17 00:02:00,0.84353,0.84364,0.8435,0.84364,34000000.0
2009-06-17 00:03:00,0.84352,0.84352,0.84319,0.84344,18400000.0
2009-06-17 00:04:00,0.84339,0.84353,0.84335,0.84353,13000000.0
2009-06-17 00:05:00,0.84343,0.84354,0.84321,0.84348,16800000.0
2009-06-17 00:06:00,0.84338,0.84353,0.84321,0.84345,33800000.0
2009-06-17 00:07:00,0.8433,0.84349,0.8433,0.84345,31600000.0
2009-06-17 00:08:00,0.84356,0.84356,0.84323,0.84348,23000000.0
2009-06-17 00:09:00,0.84338,0.84354,0.84326,0.84333,15400000.0
2009-06-17 00:10:00,0.84353,0.84363,0.8432,0.84339,24200000.0
2009-06-17 00:11:00,0.84343,0.84361,0.84328,0.84328,37000000.0
2009-06-17 00:12:00,0.84358,0.84358,0.84337,0.84345,24600000.0
2009-06-17 00:13:00,0.84327,0.84355,0.84327,0.84346,35200000.0
2009-06-17 00:14:00,0.84334,0.84355,0.84327,0.84327,26600000.0
2009-06-17 00:15:00,0.84344,0.84359,0.84338,0.84345,23600000.0
2009-06-17 00:16:00,0.84353,0.84353,0.84342,0.84342,5800000.0
2009-06-17 00:17:00,0.84351,0.84357,0.84332,0.84332,18600000.0
2009-06-17 00:18:00,0.84356,0.84356,0.84333,0.84342,23800000.0
2009-06-17 00:19:00,0.84329,0.84361,0.84325,0.84353,18400000.0
2009-06-17 00:20:00,0.84327,0.84356,0.84327,0.84356,7200000.0
2009-06-17 00:21:00,0.84332,0.84353,0.84332,0.84349,31800000.0
2009-06-17 00:22:00,0.8435,0.8435,0.8433,0.8433,15600000.0
2009-06-17 00:23:00,0.84335,0.84353,0.84332,0.84353,14000000.0
2009-06-17 00:24:00,0.84355,0.84355,0.84338,0.84343,19200000.0
2009-06-17 00:25:00,0.84347,0.84353,0.84319,0.84353,14400000.0
2009-06-17 00:26:00,0.84335,0.84349,0.84335,0.84348,19000000.0
2009-06-17 00:27:00,0.84332,0.84361,0.84329,0.84361,13800000.0
2009-06-17 00:28:00,0.84349,0.84357,0.84334,0.84348,28600000.0
2009-06-17 00:29:00,0.84341,0.84354,0.84341,0.84354,35400000.0
2009-06-17 00:30:00,0.84348,0.84355,0.84337,0.84347,45200001.0
2009-06-17 00:31:00,0.84335,0.84354,0.8433,0.84354,29400000.0
2009-06-17 00:32:00,0.84325,0.84348,0.84325,0.84346,29800000.0
2009-06-17 00:33:00,0.84325,0.84334,0.8432,0.84329,22000000.0
2009-06-17 00:34:00,0.84333,0.84348,0.84325,0.84335,42800001.0
2009-06-17 00:35:00,0.84332,0.84338,0.84323,0.84326,33400000.0
2009-06-17 00:36:00,0.84337,0.84342,0.84331,0.84338,29800000.0
2009-06-17 00:37:00,0.84341,0.84355,0.84325,0.84355,27000000.0
2009-06-17 00:38:00,0.84334,0.8434,0.84334,0.8434,14200000.0
2009-06-17 00:39:00,0.84355,0.84355,0.84315,0.84344,32000000.0
2009-06-17 00:40:00,0.84332,0.84344,0.84332,0.8434,41600000.0
2009-06-17 00:41:00,0.84333,0.8435,0.84323,0.8435,18800000.0
2009-06-17 00:42:00,0.84321,0.84332,0.84317,0.84326,27800000.0
2009-06-17 00:43:00,0.84325,0.84347,0.8432,0.84347,16200000.0
2009-06-17 00:44:00,0.84335,0.84335,0.84317,0.84326,57800000.0
2009-06-17 00:45:00,0.8433,0.84335,0.8432,0.84334,41200000.0
2009-06-17 00:46:00,0.84336,0.84336,0.84314,0.84319,16000000.0
2009-06-17 00:47:00,0.84332,0.84339,0.84309,0.84311,17600000.0
2009-06-17 00:48:00,0.84332,0.84338,0.84307,0.84307,31200000.0
2009-06-17 00:49:00,0.84317,0.84328,0.84311,0.84325,42400000.0
2009-06-17 00:50:00,0.84325,0.84325,0.84302,0.84312,34600000.0
2009-06-17 00:51:00,0.84318,0.84323,0.84303,0.84323,10000000.0
2009-06-17 00:52:00,0.84304,0.84313,0.84295,0.84313,18000000.0
2009-06-17 00:53:00,0.84306,0.84328,0.84303,0.84328,25800000.0
2009-06-17 00:54:00,0.84315,0.84333,0.84313,0.84328,33000000.0
2009-06-17 00:55:00,0.84325,0.84331,0.8431,0.84328,41400000.0
2009-06-17 00:56:00,0.84324,0.84324,0.843,0.843,17800000.0
2009-06-17 00:57:00,0.8431,0.84338,0.84307,0.84338,33200000.0
2009-06-17 00:58:00,0.84315,0.8434,0.84315,0.8434,39800000.0
2009-06-17 00:59:00,0.84339,0.84339,0.84311,0.84333,21800000.0
2009-06-17 01:00:00,0.84318,0.84329,0.84314,0.84328,14200000.0
2009-06-17 01:01:00,0.84324,0.84335,0.84314,0.84335,30400000.0
2009-06-17 01:02:00,0.84312,0.84328,0.84306,0.84328,21600000.0
2009-06-17 01:03:00,0.84316,0.84339,0.84308,0.84333,43400000.0
2009-06-17 01:04:00,0.84338,0.84348,0.84321,0.84333,10200000.0
2009-06-17 01:05:00,0.84317,0.84335,0.84312,0.84334,30000000.0
2009-06-17 01:06:00,0.84342,0.84342,0.84317,0.84323,25000000.0
2009-06-17 01:07:00,0.84329,0.84341,0.84328,0.84341,4400000.0
2009-06-17 01:08:00,0.84326,0.84337,0.84309,0.84326,51600000.0
2009-06-17 01:09:00,0.84332,0.84335,0.84287,0.84296,26800000.0
2009-06-17 01:10:00,0.84308,0.84335,0.84298,0.84335,51800000.0
2009-06-17 01:11:00,0.84337,0.84337,0.8432,0.84331,32600000.0
2009-06-17 01:12:00,0.84337,0.84337,0.84298,0.84309,6200000.0
2009-06-17 01:13:00,0.84307,0.84315,0.8429,0.84314,30400000.0
2009-06-17 01:14:00,0.84317,0.84317,0.84293,0.84293,31000000.0
2009-06-17 01:15:00,0.8428,0.84301,0.84241,0.84291,46600000.0
2009-06-17 01:16:00,0.84266,0.84302,0.84256,0.8429,18200000.0
2009-06-17 01:17:00,0.84305,0.84309,0.84259,0.843,27800000.0
2009-06-17 01:18:00,0.84313,0.84321,0.84279,0.84296,36600000.0
2009-06-17 01:19:00,0.84297,0.84307,0.84275,0.84307,10600000.0
2009-06-17 01:20:00,0.8431,0.8433,0.84309,0.84325,29200000.0
2009-06-17 01:21:00,0.84329,0.84345,0.8432,0.84341,33000000.0
2009-06-17 01:22:00,0.8434,0.8434,0.84313,0.8432,13600000.0
2009-06-17 01:23:00,0.84333,0.84336,0.84305,0.84325,29200000.0
2009-06-17 01:24:00,0.84328,0.84332,0.84313,0.84323,12200000.0
2009-06-17 01:25:00,0.84314,0.84323,0.84293,0.84323,23000000.0
2009-06-17 01:26:00,0.84305,0.84337,0.84302,0.84337,67800001.0
2009-06-17 01:27:00,0.84338,0.8435,0.84317,0.84348,32400000.0
2009-06-17 01:28:00,0.84323,0.84355,0.84315,0.84355,31200000.0
2009-06-17 01:29:00,0.84342,0.84356,0.84335,0.84335,15800000.0
2009-06-17 01:30:00,0.84363,0.84363,0.84339,0.84349,21000000.0
2009-06-17 01:31:00,0.84344,0.8435,0.84331,0.84332,26800000.0
2009-06-17 01:32:00,0.84356,0.84371,0.8434,0.84364,23400000.0
2009-06-17 01:33:00,0.84348,0.84365,0.84332,0.84365,43200000.0
2009-06-17 01:34:00,0.84343,0.8436,0.84335,0.84358,48600000.0
2009-06-17 01:35:00,0.84341,0.8437,0.84332,0.8436,38000000.0
2009-06-17 01:36:00,0.84361,0.84361,0.8434,0.84353,16400000.0
2009-06-17 01:37:00,0.84335,0.84358,0.84324,0.84354,21800000.0
2009-06-17 01:38:00,0.84317,0.84352,0.84311,0.84352,19200000.0
2009-06-17 01:39:00,0.84338,0.84364,0.84335,0.84364,20200000.0
2009-06-17 01:40:00,0.84357,0.84359,0.84334,0.84359,35200001.0
2009-06-17 01:41:00,0.84359,0.84366,0.84332,0.84366,31200000.0
2009-06-17 01:42:00,0.84377,0.84394,0.84363,0.84394,44200000.0
2009-06-17 01:43:00,0.84373,0.8442,0.84369,0.84414,33200000.0
2009-06-17 01:44:00,0.84406,0.8443,0.84406,0.84426,32200000.0
2009-06-17 01:45:00,0.84431,0.84431,0.84404,0.84425,18600000.0
2009-06-17 01:46:00,0.84408,0.84423,0.84408,0.84423,27000000.0
2009-06-17 01:47:00,0.84404,0.84414,0.84392,0.84414,11600000.0
2009-06-17 01:48:00,0.8441,0.84417,0.84405,0.84413,20600000.0
2009-06-17 01:49:00,0.84411,0.84416,0.84398,0.84414,21200000.0
2009-06-17 01:50:00,0.84427,0.84427,0.84395,0.844,27600000.0
2009-06-17 01:51:00,0.84393,0.84406,0.84384,0.844,28200000.0
2009-06-17 01:52:00,0.84415,0.84423,0.84391,0.84398,47400000.0
2009-06-17 01:53:00,0.84406,0.84426,0.844,0.84426,37800000.0
2009-06-17 01:54:00,0.84445,0.8445,0.84404,0.84407,20200000.0
2009-06-17 01:55:00,0.84411,0.84421,0.8439,0.84403,42200000.0
2009-06-17 01:56:00,0.84389,0.8441,0.84384,0.84407,35400000.0
2009-06-17 01:57:00,0.84393,0.84415,0.84387,0.8441,30000000.0
2009-06-17 01:58:00,0.8442,0.8442,0.84396,0.84404,23000000.0
2009-06-17 01:59:00,0.84407,0.84421,0.84395,0.84419,57200000.0
2009-06-17 02:00:00,0.84413,0.84413,0.84391,0.84409,17800000.0
2009-06-17 02:01:00,0.84391,0.84411,0.84382,0.84411,23200000.0
2009-06-17 02:02:00,0.84425,0.84428,0.84392,0.84412,45000000.0
2009-06-17 02:03:00,0.84393,0.84406,0.8437,0.84397,14600000.0
2009-06-17 02:04:00,0.84411,0.84425,0.8436,0.84377,40400000.0
2009-06-17 02:05:00,0.84416,0.84425,0.84372,0.84396,27400000.0
2009-06-17 02:06:00,0.844,0.8441,0.84386,0.84402,20800000.0
2009-06-17 02:07:00,0.84401,0.84437,0.84389,0.84433,22600000.0
2009-06-17 02:08:00,0.84449,0.84457,0.84404,0.84423,30000000.0
2009-06-17 02:09:00,0.8443,0.84456,0.84427,0.84456,17800000.0
2009-06-17 02:10:00,0.84447,0.84448,0.84417,0.84433,24000000.0
2009-06-17 02:11:00,0.84425,0.84433,0.84425,0.8443,27600000.0
2009-06-17 02:12:00,0.84432,0.84436,0.84416,0.84418,33000000.0
2009-06-17 02:13:00,0.84423,0.84433,0.84413,0.84428,26800000.0
2009-06-17 02:14:00,0.84446,0.84446,0.84402,0.84423,35000000.0
2009-06-17 02:15:00,0.84423,0.84423,0.84393,0.844,33600000.0
2009-06-17 02:16:00,0.844,0.844,0.84385,0.84397,12400000.0
2009-06-17 02:17:00,0.84403,0.84414,0.84388,0.84414,14200000.0
2009-06-17 02:18:00,0.84406,0.84418,0.84392,0.84414,18400000.0
2009-06-17 02:19:00,0.84418,0.84423,0.84403,0.84415,36800000.0
2009-06-17 02:20:00,0.84431,0.84432,0.84412,0.8443,25200000.0
2009-06-17 02:21:00,0.84428,0.8444,0.84426,0.84437,14400000.0
2009-06-17 02:22:00,0.84443,0.84446,0.84435,0.84436,24800000.0
2009-06-17 02:23:00,0.84447,0.84447,0.84419,0.84431,19800000.0
2009-06-17 02:24:00,0.84439,0.84439,0.84413,0.84427,20200000.0
2009-06-17 02:25:00,0.84419,0.84443,0.84412,0.84441,14000000.0
2009-06-17 02:26:00,0.8444,0.84445,0.84422,0.84443,40400000.0
2009-06-17 02:27:00,0.84435,0.84466,0.84435,0.84466,20600000.0
2009-06-17 02:28:00,0.84433,0.84461,0.84433,0.84456,29400000.0
2009-06-17 02:29:00,0.84446,0.84455,0.84444,0.84454,27600000.0
2009-06-17 02:30:00,0.8446,0.84468,0.84439,0.84467,55600001.0
2009-06-17 02:31:00,0.8446,0.84462,0.84439,0.84445,32400000.0
2009-06-17 02:32:00,0.84458,0.84464,0.84449,0.84453,25000000.0
2009-06-17 02:33:00,0.84462,0.8447,0.84442,0.84447,9800000.0
2009-06-17 02:34:00,0.84452,0.84459,0.84439,0.84459,30200000.0
2009-06-17 02:35:00,0.84452,0.84465,0.84445,0.84461,28600000.0
2009-06-17 02:36:00,0.84474,0.84476,0.84441,0.84449,35600000.0
2009-06-17 02:37:00,0.84439,0.84468,0.84425,0.84468,33400000.0
2009-06-17 02:38:00,0.84455,0.84455,0.84427,0.84445,29200000.0
2009-06-17 02:39:00,0.84445,0.84448,0.84414,0.84425,22600000.0
2009-06-17 02:40:00,0.84443,0.84443,0.84419,0.84437,29100000.0
2009-06-17 02:41:00,0.84431,0.8444,0.84419,0.8444,21800000.0
2009-06-17 02:42:00,0.84467,0.84467,0.84442,0.84458,26000000.0
2009-06-17 02:43:00,0.84455,0.84461,0.84444,0.84459,29800000.0
2009-06-17 02:44:00,0.84465,0.84475,0.84446,0.84475,24400000.0
2009-06-17 02:45:00,0.8447,0.84487,0.84454,0.84487,16800000.0
2009-06-17 02:46:00,0.84478,0.84497,0.84464,0.84469,25600000.0
2009-06-17 02:47:00,0.8446,0.84488,0.84458,0.84488,49199999.0
2009-06-17 02:48:00,0.84477,0.84483,0.84467,0.84477,47400000.0
2009-06-17 02:49:00,0.84476,0.84491,0.84461,0.84491,42800000.0
2009-06-17 02:50:00,0.84501,0.84507,0.84486,0.84506,48199999.0
2009-06-17 02:51:00,0.84497,0.84542,0.84495,0.84497,56200001.0
2009-06-17 02:52:00,0.8449,0.84506,0.84483,0.84496,10800000.0
2009-06-17 02:53:00,0.84485,0.84512,0.84478,0.84512,16600000.0
2009-06-17 02:54:00,0.84493,0.84558,0.84492,0.84524,31600000.0
2009-06-17 02:55:00,0.84562,0.84562,0.84501,0.84509,24400000.0
2009-06-17 02:56:00,0.84519,0.84526,0.84502,0.84512,22400000.0
2009-06-17 02:57:00,0.84525,0.84526,0.84496,0.845,52800001.0
2009-06-17 02:58:00,0.84484,0.84501,0.84465,0.845,19600000.0
2009-06-17 02:59:00,0.84493,0.84508,0.84485,0.84503,25800000.0
2009-06-17 03:00:00,0.84508,0.8452,0.84485,0.8452,29800000.0
2009-06-17 03:01:00,0.84525,0.84525,0.84503,0.84517,15600000.0
2009-06-17 03:02:00,0.84528,0.84528,0.84501,0.84513,40800000.0
2009-06-17 03:03:00,0.84493,0.84514,0.8449,0.84502,15400000.0
2009-06-17 03:04:00,0.84512,0.84517,0.84485,0.84504,21400000.0
2009-06-17 03:05:00,0.84499,0.84503,0.84487,0.84496,47200000.0
2009-06-17 03:06:00,0.84497,0.84497,0.84483,0.84494,30200000.0
2009-06-17 03:07:00,0.8449,0.84509,0.84488,0.84496,19400000.0
2009-06-17 03:08:00,0.84499,0.84502,0.84477,0.84502,17800000.0
2009-06-17 03:09:00,0.845,0.84505,0.84483,0.84484,33600000.0
2009-06-17 03:10:00,0.84503,0.84503,0.84472,0.84499,15000000.0
2009-06-17 03:11:00,0.84487,0.8451,0.84477,0.84502,23400000.0
2009-06-17 03:12:00,0.8451,0.8451,0.84474,0.84474,11400000.0
2009-06-17 03:13:00,0.84473,0.84491,0.84471,0.8448,28800000.0
2009-06-17 03:14:00,0.8449,0.84491,0.84477,0.84477,20200000.0
2009-06-17 03:15:00,0.84475,0.84497,0.84475,0.84497,27800000.0
2009-06-17 03:16:00,0.8447,0.84491,0.8447,0.84484,38800000.0
2009-06-17 03:17:00,0.84472,0.84488,0.84464,0.84488,27800000.0
2009-06-17 03:18:00,0.8449,0.8449,0.84467,0.84476,14000000.0
2009-06-17 03:19:00,0.8447,0.84483,0.84449,0.84483,53999999.0
2009-06-17 03:20:00,0.84476,0.84495,0.84469,0.84495,27800000.0
2009-06-17 03:21:00,0.84485,0.84499,0.84475,0.84482,19400000.0
2009-06-17 03:22:00,0.84482,0.84499,0.8447,0.84487,28200000.0
2009-06-17 03:23:00,0.84485,0.84492,0.84463,0.84492,12800000.0
2009-06-17 03:24:00,0.84489,0.84497,0.84473,0.84488,39800000.0
2009-06-17 03:25:00,0.84489,0.8452,0.84489,0.84499,9600000.0
2009-06-17 03:26:00,0.8449,0.84495,0.84471,0.84472,17800000.0
2009-06-17 03:27:00,0.84482,0.84496,0.84474,0.84493,32600001.0
2009-06-17 03:28:00,0.84502,0.84502,0.84482,0.84496,41600000.0
2009-06-17 03:29:00,0.84483,0.84499,0.84479,0.84499,29800000.0
2009-06-17 03:30:00,0.84493,0.84495,0.8448,0.84495,17000000.0
2009-06-17 03:31:00,0.8448,0.84494,0.84468,0.84494,28400000.0
2009-06-17 03:32:00,0.84482,0.84498,0.84482,0.84498,11000000.0
2009-06-17 03:33:00,0.84488,0.84509,0.84476,0.84509,14200000.0
2009-06-17 03:34:00,0.84508,0.84508,0.84476,0.84485,46400000.0
2009-06-17 03:35:00,0.84485,0.84494,0.84476,0.8448,23400000.0
2009-06-17 03:36:00,0.84502,0.84508,0.84469,0.84497,32000000.0
2009-06-17 03:37:00,0.84496,0.84503,0.84476,0.845,58600001.0
2009-06-17 03:38:00,0.84498,0.84498,0.84472,0.84474,32400000.0
2009-06-17 03:39:00,0.84499,0.84499,0.84465,0.84493,40400000.0
2009-06-17 03:40:00,0.84485,0.84486,0.84467,0.84479,19800000.0
2009-06-17 03:41:00,0.84465,0.84502,0.84462,0.84502,30799999.0
2009-06-17 03:42:00,0.84482,0.84505,0.8448,0.845,15800000.0
2009-06-17 03:43:00,0.84486,0.84491,0.84474,0.84479,36400000.0
2009-06-17 03:44:00,0.8449,0.84491,0.84464,0.84481,41000000.0
2009-06-17 03:45:00,0.84481,0.84484,0.84462,0.84469,19000000.0
2009-06-17 03:46:00,0.84489,0.84489,0.84464,0.84472,26199999.0
2009-06-17 03:47:00,0.84487,0.84493,0.84471,0.84479,37600000.0
2009-06-17 03:48:00,0.84497,0.84503,0.84476,0.84503,24600000.0
2009-06-17 03:49:00,0.84487,0.84499,0.84484,0.84486,22000000.0
2009-06-17 03:50:00,0.84508,0.84508,0.8447,0.84479,34000000.0
2009-06-17 03:51:00,0.8449,0.84517,0.84487,0.84516,25200000.0
2009-06-17 03:52:00,0.8451,0.8453,0.84494,0.84499,28200000.0
2009-06-17 03:53:00,0.84495,0.84531,0.84485,0.84523,20400000.0
2009-06-17 03:54:00,0.84485,0.84485,0.84457,0.84464,19800000.0
2009-06-17 03:55:00,0.84462,0.84474,0.8445,0.84474,22600000.0
2009-06-17 03:56:00,0.84456,0.84478,0.84449,0.84471,16800000.0
2009-06-17 03:57:00,0.84473,0.84473,0.84444,0.84457,22600000.0
2009-06-17 03:58:00,0.8446,0.84488,0.84451,0.84467,28800000.0
2009-06-17 03:59:00,0.84475,0.84483,0.84459,0.84481,13200000.0
2009-06-17 04:00:00,0.84477,0.8448,0.84454,0.84473,38400000.0
2009-06-17 04:01:00,0.84477,0.84485,0.8447,0.84481,19400000.0
2009-06-17 04:02:00,0.84487,0.84494,0.8447,0.84487,14600000.0
2009-06-17 04:03:00,0.84483,0.8449,0.84471,0.84476,18400000.0
2009-06-17 04:04:00,0.84475,0.84482,0.84463,0.84482,28400000.0
2009-06-17 04:05:00,0.84477,0.84491,0.84468,0.84479,17600000.0
2009-06-17 04:06:00,0.84491,0.84496,0.84468,0.84479,19000000.0
2009-06-17 04:07:00,0.84483,0.84483,0.84467,0.84471,9000000.0
2009-06-17 04:08:00,0.84478,0.84478,0.84463,0.84478,17200000.0
2009-06-17 04:09:00,0.8447,0.84473,0.84445,0.84467,38600000.0
2009-06-17 04:10:00,0.84482,0.84484,0.84456,0.84466,14800000.0
2009-06-17 04:11:00,0.84468,0.8448,0.84461,0.84476,16400000.0
2009-06-17 04:12:00,0.8447,0.8449,0.84464,0.8449,58199999.0
2009-06-17 04:13:00,0.84492,0.84494,0.84468,0.84494,39000000.0
2009-06-17 04:14:00,0.84505,0.84505,0.84473,0.8448,31600000.0
2009-06-17 04:15:00,0.84484,0.84491,0.84465,0.84488,37400000.0
2009-06-17 04:16:00,0.84485,0.8452,0.84482,0.84495,28200000.0
2009-06-17 04:17:00,0.84484,0.84485,0.84461,0.84485,37800000.0
2009-06-17 04:18:00,0.84492,0.84519,0.84481,0.8449,44200000.0
2009-06-17 04:19:00,0.84508,0.84526,0.84495,0.84521,34900000.0
2009-06-17 04:20:00,0.8454,0.84551,0.84496,0.845,26400000.0
2009-06-17 04:21:00,0.84515,0.84518,0.84504,0.84514,28100000.0
2009-06-17 04:22:00,0.84511,0.84511,0.84492,0.84495,24800000.0
2009-06-17 04:23:00,0.8449,0.84516,0.8449,0.84515,21400000.0
2009-06-17 04:24:00,0.8451,0.84523,0.84496,0.84496,24200000.0
2009-06-17 04:25:00,0.8449,0.84512,0.84486,0.84511,49200000.0
2009-06-17 04:26:00,0.8448,0.84493,0.8446,0.84479,33000000.0
2009-06-17 04:27:00,0.84462,0.84466,0.84446,0.84456,16000000.0
2009-06-17 04:28:00,0.84473,0.84473,0.84447,0.84457,39400000.0
2009-06-17 04:29:00,0.84435,0.84467,0.84433,0.84462,26800000.0
2009-06-17 04:30:00,0.84478,0.84478,0.84449,0.8446,32600000.0
2009-06-17 04:31:00,0.84476,0.84476,0.84455,0.84462,16600000.0
2009-06-17 04:32:00,0.84473,0.84473,0.8444,0.84448,20000000.0
2009-06-17 04:33:00,0.84432,0.84474,0.84426,0.84468,16200000.0
2009-06-17 04:34:00,0.8448,0.84487,0.84455,0.84469,29000000.0
2009-06-17 04:35:00,0.84461,0.84485,0.84455,0.84482,15200000.0
2009-06-17 04:36:00,0.84468,0.84496,0.84468,0.84494,24800000.0
2009-06-17 04:37:00,0.84491,0.84491,0.84461,0.84481,20200000.0
2009-06-17 04:38:00,0.84475,0.84483,0.84461,0.84473,31400001.0
2009-06-17 04:39:00,0.84491,0.84497,0.84463,0.8447,48800000.0
2009-06-17 04:40:00,0.84518,0.84518,0.84477,0.8449,16200000.0
2009-06-17 04:41:00,0.8448,0.84496,0.84473,0.84485,31800000.0
2009-06-17 04:42:00,0.84478,0.84483,0.84463,0.84477,14200000.0
2009-06-17 04:43:00,0.84467,0.84487,0.8446,0.84487,19400000.0
2009-06-17 04:44:00,0.84474,0.84474,0.84456,0.84471,39400000.0
2009-06-17 04:45:00,0.84465,0.84479,0.84442,0.84479,57400000.0
2009-06-17 04:46:00,0.84482,0.84482,0.84464,0.8447,25200000.0
2009-06-17 04:47:00,0.84466,0.84489,0.84456,0.84483,11000000.0
2009-06-17 04:48:00,0.8448,0.8448,0.84455,0.84467,41200000.0
2009-06-17 04:49:00,0.8447,0.84485,0.84468,0.84485,31000000.0
2009-06-17 04:50:00,0.84469,0.84495,0.84455,0.84486,26200000.0
2009-06-17 04:51:00,0.84467,0.84492,0.84464,0.84473,18200000.0
2009-06-17 04:52:00,0.84448,0.84461,0.84382,0.84461,19800000.0
2009-06-17 04:53:00,0.84475,0.84475,0.84445,0.84446,14200000.0
2009-06-17 04:54:00,0.8446,0.84463,0.84446,0.84461,29400000.0
2009-06-17 04:55:00,0.84469,0.84469,0.84444,0.8445,35800000.0
2009-06-17 04:56:00,0.84467,0.8448,0.84462,0.84464,43400000.0
2009-06-17 04:57:00,0.84463,0.84482,0.84456,0.84482,22600000.0
2009-06-17 04:58:00,0.84482,0.84482,0.84459,0.84469,8400000.0
2009-06-17 04:59:00,0.8448,0.84491,0.8445,0.84467,24800000.0
2009-06-17 05:00:00,0.84503,0.84503,0.84454,0.84473,100200000.0
2009-06-17 05:01:00,0.8448,0.84484,0.8446,0.84475,98799999.0
2009-06-17 05:02:00,0.84488,0.84496,0.84457,0.84474,68000000.0
2009-06-17 05:03:00,0.84471,0.84491,0.84464,0.84476,51600001.0
2009-06-17 05:04:00,0.8449,0.8449,0.84446,0.84476,102200000.0
2009-06-17 05:05:00,0.84463,0.84483,0.84451,0.84471,99200000.0
2009-06-17 05:06:00,0.84478,0.84478,0.84432,0.84458,61800000.0
2009-06-17 05:07:00,0.84474,0.84478,0.84451,0.84466,37400000.0
2009-06-17 05:08:00,0.84473,0.84473,0.84442,0.84454,11800000.0
2009-06-17 05:09:00,0.84444,0.84478,0.84417,0.84478,25400000.0
2009-06-17 05:10:00,0.84463,0.84471,0.84427,0.84457,37200000.0
2009-06-17 05:11:00,0.84439,0.84476,0.84439,0.84453,59400000.0
2009-06-17 05:12:00,0.84471,0.8448,0.84443,0.84465,181800000.0
2009-06-17 05:13:00,0.84476,0.84477,0.84448,0.84477,185400000.0
2009-06-17 05:14:00,0.84474,0.84474,0.84438,0.84449,249200000.0
2009-06-17 05:15:00,0.84461,0.84468,0.84441,0.84468,131999999.0
2009-06-17 05:16:00,0.84477,0.84478,0.84433,0.84476,89200000.0
2009-06-17 05:17:00,0.84465,0.84475,0.84442,0.8447,121000000.0
2009-06-17 05:18:00,0.84474,0.84474,0.84431,0.84461,54200000.0
2009-06-17 05:19:00,0.84447,0.84477,0.84447,0.84477,57600000.0
2009-06-17 05:20:00,0.84481,0.84481,0.84438,0.84474,48800000.0
2009-06-17 05:21:00,0.84458,0.84472,0.84455,0.84466,94599999.0
2009-06-17 05:22:00,0.84465,0.84478,0.84447,0.8447,301199999.0
2009-06-17 05:23:00,0.84466,0.84489,0.84444,0.84486,61200000.0
2009-06-17 05:24:00,0.84454,0.84473,0.8444,0.84454,90200000.0
2009-06-17 05:25:00,0.84462,0.84476,0.84462,0.8447,68000000.0
2009-06-17 05:26:00,0.84476,0.84491,0.84449,0.84483,94800000.0
2009-06-17 05:27:00,0.84484,0.84484,0.84454,0.84476,67600000.0
2009-06-17 05:28:00,0.84475,0.84475,0.84435,0.84442,15000000.0
2009-06-17 05:29:00,0.84437,0.84462,0.84434,0.84459,35600000.0
2009-06-17 05:30:00,0.84443,0.84486,0.8444,0.84486,58800000.0
2009-06-17 05:31:00,0.84471,0.8448,0.84459,0.8446,30600000.0
2009-06-17 05:32:00,0.84483,0.84483,0.84453,0.84472,21000000.0
2009-06-17 05:33:00,0.84478,0.84478,0.8446,0.84461,36400000.0
2009-06-17 05:34:00,0.84483,0.84483,0.84458,0.84465,76600000.0
2009-06-17 05:35:00,0.84481,0.84483,0.84461,0.84474,122799999.0
2009-06-17 05:36:00,0.8447,0.84479,0.84459,0.84477,151400001.0
2009-06-17 05:37:00,0.84467,0.84472,0.84456,0.84472,102800000.0
2009-06-17 05:38:00,0.84475,0.84481,0.84463,0.84481,59800000.0
2009-06-17 05:39:00,0.8447,0.84488,0.84466,0.84486,73600001.0
2009-06-17 05:40:00,0.84484,0.84484,0.84468,0.84476,55200000.0
2009-06-17 05:41:00,0.84472,0.84492,0.84461,0.84485,141100000.0
2009-06-17 05:42:00,0.84463,0.84486,0.84451,0.84471,79200000.0
2009-06-17 05:43:00,0.84467,0.8448,0.84452,0.84473,90200000.0
2009-06-17 05:44:00,0.84474,0.84474,0.84424,0.84446,34000000.0
2009-06-17 05:45:00,0.84445,0.84456,0.84418,0.84454,83000000.0
2009-06-17 05:46:00,0.84465,0.84471,0.84376,0.84411,34600000.0
2009-06-17 05:47:00,0.8442,0.84467,0.84411,0.84466,140200001.0
2009-06-17 05:48:00,0.84468,0.84474,0.84444,0.8447,41000000.0
2009-06-17 05:49:00,0.84471,0.845,0.84458,0.84486,61800000.0
2009-06-17 05:50:00,0.8449,0.84494,0.8447,0.84474,126200000.0
2009-06-17 05:51:00,0.84479,0.84489,0.84465,0.8448,105800000.0
2009-06-17 05:52:00,0.84493,0.84493,0.84459,0.84469,187799999.0
2009-06-17 05:53:00,0.84472,0.84476,0.84404,0.8441,30000000.0
2009-06-17 05:54:00,0.84419,0.8443,0.84398,0.84414,159599999.0
2009-06-17 05:55:00,0.84419,0.84435,0.84399,0.84417,107200000.0
2009-06-17 05:56:00,0.84441,0.84441,0.84401,0.84428,18600000.0
2009-06-17 05:57:00,0.84421,0.84449,0.84418,0.84443,68000000.0
2009-06-17 05:58:00,0.84451,0.84451,0.84418,0.84434,47600000.0
2009-06-17 05:59:00,0.84432,0.84451,0.84423,0.84451,147200000.0
2009-06-17 06:00:00,0.84452,0.84483,0.84431,0.84466,163400000.0
2009-06-17 06:01:00,0.8447,0.84476,0.8444,0.84455,74400000.0
2009-06-17 06:02:00,0.84459,0.84459,0.84433,0.84448,147800000.0
2009-06-17 06:03:00,0.84443,0.84455,0.84417,0.84436,65400000.0
2009-06-17 06:04:00,0.84439,0.84452,0.8442,0.8442,23200000.0
2009-06-17 06:05:00,0.84418,0.84443,0.84413,0.84434,108400000.0
2009-06-17 06:06:00,0.84437,0.84447,0.84416,0.84447,91400000.0
2009-06-17 06:07:00,0.84434,0.8446,0.84428,0.84445,161000000.0
2009-06-17 06:08:00,0.84452,0.84453,0.84418,0.84441,393799998.0
2009-06-17 06:09:00,0.84435,0.84447,0.84397,0.84418,35400001.0
2009-06-17 06:10:00,0.84427,0.84428,0.84397,0.84428,125400000.0
2009-06-17 06:11:00,0.84436,0.84445,0.84408,0.84442,92000001.0
2009-06-17 06:12:00,0.84439,0.84445,0.84423,0.84439,26800000.0
2009-06-17 06:13:00,0.84424,0.84461,0.84421,0.84461,18200000.0
2009-06-17 06:14:00,0.84444,0.84454,0.84437,0.84445,15600000.0
2009-06-17 06:15:00,0.84441,0.84459,0.84428,0.84442,48200000.0
2009-06-17 06:16:00,0.84464,0.84474,0.84443,0.84453,116400000.0
2009-06-17 06:17:00,0.84447,0.84464,0.84447,0.84463,134599999.0
2009-06-17 06:18:00,0.84471,0.84478,0.84434,0.84448,43600000.0
2009-06-17 06:19:00,0.84468,0.84468,0.84444,0.84455,202200000.0
2009-06-17 06:20:00,0.84454,0.84462,0.84435,0.84462,238599999.0
2009-06-17 06:21:00,0.84457,0.84482,0.84446,0.84482,207799999.0
2009-06-17 06:22:00,0.84461,0.84472,0.84427,0.84447,221800000.0
2009-06-17 06:23:00,0.84433,0.84449,0.84411,0.84425,48000000.0
2009-06-17 06:24:00,0.84441,0.8445,0.84416,0.8445,67000001.0
2009-06-17 06:25:00,0.84423,0.84453,0.84417,0.84445,82399999.0
2009-06-17 06:26:00,0.84454,0.84457,0.84408,0.84444,133800000.0
2009-06-17 06:27:00,0.84407,0.84453,0.84407,0.84453,45800000.0
2009-06-17 06:28:00,0.84444,0.84454,0.84434,0.84435,42200000.0
2009-06-17 06:29:00,0.84443,0.84447,0.84421,0.84437,118000000.0
2009-06-17 06:30:00,0.84445,0.84445,0.84394,0.84423,70800001.0
2009-06-17 06:31:00,0.84409,0.84446,0.84409,0.8443,107999999.0
2009-06-17 06:32:00,0.8444,0.84506,0.84423,0.84466,22200000.0
2009-06-17 06:33:00,0.84429,0.84461,0.84429,0.84444,46800000.0
2009-06-17 06:34:00,0.84452,0.84507,0.84444,0.84479,27000000.0
2009-06-17 06:35:00,0.84467,0.84502,0.84458,0.84465,11400000.0
2009-06-17 06:36:00,0.84446,0.84466,0.84436,0.84436,34200000.0
2009-06-17 06:37:00,0.84434,0.84465,0.84426,0.84457,111600000.0
2009-06-17 06:38:00,0.84458,0.84462,0.84437,0.84455,49800000.0
2009-06-17 06:39:00,0.84441,0.84462,0.8443,0.84443,75800001.0
2009-06-17 06:40:00,0.84444,0.84456,0.84425,0.84446,76200001.0
2009-06-17 06:41:00,0.84444,0.84452,0.84427,0.8443,93000000.0
2009-06-17 06:42:00,0.84447,0.84452,0.84402,0.84406,125199999.0
2009-06-17 06:43:00,0.84422,0.84441,0.84409,0.84422,184000000.0
2009-06-17 06:44:00,0.8444,0.84467,0.84433,0.84446,169200001.0
2009-06-17 06:45:00,0.84436,0.84469,0.84434,0.84434,25200000.0
2009-06-17 06:46:00,0.8446,0.84465,0.84442,0.84442,164200000.0
2009-06-17 06:47:00,0.84434,0.84456,0.84434,0.84452,133800000.0
2009-06-17 06:48:00,0.84467,0.84467,0.84438,0.84457,43800000.0
2009-06-17 06:49:00,0.84444,0.84468,0.84426,0.8445,67000000.0
2009-06-17 06:50:00,0.84481,0.84481,0.84447,0.84452,51000000.0
2009-06-17 06:51:00,0.84459,0.84464,0.84434,0.84464,64800001.0
2009-06-17 06:52:00,0.84465,0.84465,0.84433,0.8444,97800000.0
2009-06-17 06:53:00,0.84437,0.84473,0.84426,0.84473,129200000.0
2009-06-17 06:54:00,0.84457,0.84466,0.84445,0.84466,41800001.0
2009-06-17 06:55:00,0.84449,0.84475,0.84442,0.84459,56400000.0
2009-06-17 06:56:00,0.84484,0.84488,0.84459,0.84459,118000000.0
2009-06-17 06:57:00,0.84465,0.84494,0.84456,0.84463,44200000.0
2009-06-17 06:58:00,0.84464,0.84489,0.84459,0.84483,130200000.0
2009-06-17 06:59:00,0.84471,0.84485,0.84463,0.84484,180999999.0
2009-06-17 07:00:00,0.84495,0.84495,0.84461,0.84474,305000000.0
2009-06-17 07:01:00,0.84476,0.84479,0.84437,0.84441,185400000.0
2009-06-17 07:02:00,0.84477,0.84477,0.84448,0.84451,180600000.0
2009-06-17 07:03:00,0.8446,0.84474,0.8444,0.84466,287000000.0
2009-06-17 07:04:00,0.84471,0.84477,0.8441,0.84477,339399998.0
2009-06-17 07:05:00,0.84472,0.84497,0.84459,0.84485,68400000.0
2009-06-17 07:06:00,0.84464,0.84491,0.84454,0.8448,207400000.0
2009-06-17 07:07:00,0.84485,0.84492,0.84456,0.8447,112000000.0
2009-06-17 07:08:00,0.84463,0.84488,0.84459,0.84476,48200000.0
2009-06-17 07:09:00,0.84483,0.84512,0.84475,0.84512,43400000.0
2009-06-17 07:10:00,0.84469,0.84504,0.84469,0.84504,65200000.0
2009-06-17 07:11:00,0.845,0.84503,0.84481,0.84493,62200000.0
2009-06-17 07:12:00,0.84488,0.845,0.84469,0.84488,169000000.0
2009-06-17 07:13:00,0.84484,0.84505,0.84471,0.84485,191900002.0
2009-06-17 07:14:00,0.84498,0.84498,0.84448,0.84476,309999998.0
2009-06-17 07:15:00,0.84476,0.84476,0.84431,0.84467,128800001.0
2009-06-17 07:16:00,0.84468,0.84471,0.84434,0.84434,115600000.0
2009-06-17 07:17:00,0.84449,0.84464,0.84422,0.84453,64200000.0
2009-06-17 07:18:00,0.84466,0.84466,0.84415,0.84451,98800000.0
2009-06-17 07:19:00,0.84453,0.84462,0.84415,0.84443,79799999.0
2009-06-17 07:20:00,0.84452,0.84473,0.84438,0.84467,21800000.0
2009-06-17 07:21:00,0.84462,0.84476,0.8443,0.8446,167000000.0
2009-06-17 07:22:00,0.84444,0.84468,0.84414,0.84466,145000000.0
2009-06-17 07:23:00,0.84454,0.84467,0.84436,0.84464,99600000.0
2009-06-17 07:24:00,0.84469,0.84469,0.84447,0.84464,79400000.0
2009-06-17 07:25:00,0.84454,0.84472,0.84451,0.8447,73200000.0
2009-06-17 07:26:00,0.84455,0.84479,0.84446,0.84479,79000000.0
2009-06-17 07:27:00,0.84466,0.84475,0.84424,0.84457,208400000.0
2009-06-17 07:28:00,0.8444,0.84455,0.84428,0.84455,188600001.0
2009-06-17 07:29:00,0.84432,0.84469,0.84408,0.8442,199200000.0
2009-06-17 07:30:00,0.8442,0.84455,0.84396,0.84412,178400000.0
2009-06-17 07:31:00,0.84415,0.84444,0.84388,0.84388,313000000.0
2009-06-17 07:32:00,0.84423,0.84464,0.84393,0.84464,200400000.0
2009-06-17 07:33:00,0.84458,0.84473,0.84427,0.84445,163800000.0
2009-06-17 07:34:00,0.84441,0.84446,0.84423,0.84443,258600000.0
2009-06-17 07:35:00,0.84429,0.84449,0.8442,0.84443,74000000.0
2009-06-17 07:36:00,0.84455,0.84455,0.84407,0.84407,46400000.0
2009-06-17 07:37:00,0.8443,0.84444,0.8442,0.84438,175600000.0
2009-06-17 07:38:00,0.84441,0.84443,0.84404,0.84427,101200000.0
2009-06-17 07:39:00,0.84437,0.8446,0.84421,0.8446,43800000.0
2009-06-17 07:40:00,0.84432,0.84467,0.84414,0.84449,131000000.0
2009-06-17 07:41:00,0.84436,0.84445,0.84402,0.84402,66600000.0
2009-06-17 07:42:00,0.84439,0.8444,0.84392,0.84434,323500000.0
2009-06-17 07:43:00,0.84443,0.84467,0.84429,0.84467,89400000.0
2009-06-17 07:44:00,0.84457,0.84457,0.84411,0.8444,221400001.0
2009-06-17 07:45:00,0.84433,0.84458,0.84419,0.84458,204400001.0
2009-06-17 07:46:00,0.84462,0.8447,0.84428,0.8446,180799999.0
2009-06-17 07:47:00,0.84452,0.8446,0.84414,0.84419,149599999.0
2009-06-17 07:48:00,0.84445,0.84464,0.84424,0.84459,150200000.0
2009-06-17 07:49:00,0.84438,0.84462,0.84428,0.84428,121000000.0
2009-06-17 07:50:00,0.84462,0.84468,0.8443,0.84459,82800000.0
2009-06-17 07:51:00,0.84456,0.84465,0.84427,0.84447,120800000.0
2009-06-17 07:52:00,0.84442,0.84457,0.8442,0.84435,165200001.0
2009-06-17 07:53:00,0.84461,0.84461,0.84437,0.84442,182800001.0
2009-06-17 07:54:00,0.84458,0.84466,0.84431,0.84451,173200000.0
2009-06-17 07:55:00,0.84457,0.84462,0.84436,0.84458,88000000.0
2009-06-17 07:56:00,0.84471,0.84471,0.84418,0.84437,165800000.0
2009-06-17 07:57:00,0.84431,0.84444,0.84414,0.84432,127800001.0
2009-06-17 07:58:00,0.84452,0.84452,0.84408,0.84429,126800000.0
2009-06-17 07:59:00,0.84426,0.84426,0.8439,0.84416,103200000.0
2009-06-17 08:00:00,0.84429,0.84448,0.84401,0.84431,122400000.0
2009-06-17 08:01:00,0.84446,0.84484,0.84428,0.84463,233600001.0
2009-06-17 08:02:00,0.84477,0.84482,0.8445,0.84477,274000003.0
2009-06-17 08:03:00,0.8447,0.845,0.84465,0.84493,254699999.0
2009-06-17 08:04:00,0.84499,0.84507,0.84477,0.84507,168800000.0
2009-06-17 08:05:00,0.84497,0.84502,0.8445,0.84478,153600001.0
2009-06-17 08:06:00,0.84475,0.8449,0.84452,0.84474,166000000.0
2009-06-17 08:07:00,0.84455,0.84481,0.84448,0.8448,113200000.0
2009-06-17 08:08:00,0.84467,0.84485,0.84462,0.8448,36600000.0
2009-06-17 08:09:00,0.84465,0.84482,0.84446,0.84452,35200000.0
2009-06-17 08:10:00,0.84464,0.84476,0.84436,0.84439,88199999.0
2009-06-17 08:11:00,0.84462,0.84483,0.8445,0.84462,31600000.0
2009-06-17 08:12:00,0.8448,0.8448,0.84437,0.84448,29400000.0
2009-06-17 08:13:00,0.84441,0.84465,0.84411,0.84449,147000000.0
2009-06-17 08:14:00,0.84449,0.84459,0.84418,0.84418,63200000.0
2009-06-17 08:15:00,0.84445,0.84454,0.84411,0.84454,119600000.0
2009-06-17 08:16:00,0.84442,0.84453,0.8442,0.84452,177800000.0
2009-06-17 08:17:00,0.84432,0.84449,0.84424,0.84447,143800000.0
2009-06-17 08:18:00,0.84471,0.84471,0.8443,0.84445,124599999.0
2009-06-17 08:19:00,0.84449,0.84461,0.84431,0.84447,93000000.0
2009-06-17 08:20:00,0.8446,0.84464,0.84432,0.84432,50600000.0
2009-06-17 08:21:00,0.84449,0.84475,0.84423,0.84431,111800000.0
2009-06-17 08:22:00,0.8445,0.84461,0.84409,0.84449,86200000.0
2009-06-17 08:23:00,0.84446,0.84463,0.84419,0.84446,177000000.0
2009-06-17 08:24:00,0.84434,0.84453,0.84413,0.8444,154199999.0
2009-06-17 08:25:00,0.84433,0.84446,0.84407,0.84427,204800000.0
2009-06-17 08:26:00,0.8444,0.84447,0.84418,0.8443,161400000.0
2009-06-17 08:27:00,0.84418,0.84459,0.84418,0.84459,121800000.0
2009-06-17 08:28:00,0.84445,0.84462,0.84411,0.84442,86199999.0
2009-06-17 08:29:00,0.8444,0.84462,0.84399,0.84427,229200001.0
2009-06-17 08:30:00,0.84448,0.84463,0.84421,0.8444,159400000.0
2009-06-17 08:31:00,0.84437,0.84451,0.8439,0.84432,93400000.0
2009-06-17 08:32:00,0.84457,0.84477,0.84434,0.84466,89600000.0
2009-06-17 08:33:00,0.84463,0.84484,0.84434,0.84452,37600000.0
2009-06-17 08:34:00,0.84459,0.84469,0.84424,0.84441,286200001.0
2009-06-17 08:35:00,0.84446,0.84485,0.84413,0.84434,166600000.0
2009-06-17 08:36:00,0.84468,0.84482,0.84424,0.84436,135800001.0
2009-06-17 08:37:00,0.84438,0.84449,0.84412,0.84426,206200000.0
2009-06-17 08:38:00,0.84434,0.8446,0.8442,0.8442,117400000.0
2009-06-17 08:39:00,0.84441,0.84481,0.84423,0.84444,225400000.0
2009-06-17 08:40:00,0.84442,0.8447,0.8442,0.84434,215199999.0
2009-06-17 08:41:00,0.84427,0.84452,0.84421,0.84428,316800000.0
2009-06-17 08:42:00,0.84444,0.84483,0.84422,0.84451,127400000.0
2009-06-17 08:43:00,0.84441,0.84456,0.84432,0.8444,138600000.0
2009-06-17 08:44:00,0.84466,0.84473,0.8444,0.84471,133000000.0
2009-06-17 08:45:00,0.84475,0.84485,0.84445,0.84445,74000000.0
2009-06-17 08:46:00,0.84487,0.84488,0.84445,0.84466,171600001.0
2009-06-17 08:47:00,0.84479,0.84509,0.84476,0.84503,32200000.0
2009-06-17 08:48:00,0.84501,0.84506,0.84433,0.84499,233800000.0
2009-06-17 08:49:00,0.84488,0.84508,0.84478,0.84504,119200000.0
2009-06-17 08:50:00,0.84508,0.8451,0.84475,0.84508,206400001.0
2009-06-17 08:51:00,0.84492,0.84518,0.84476,0.8451,109200000.0
2009-06-17 08:52:00,0.8452,0.8452,0.84477,0.84513,119200000.0
2009-06-17 08:53:00,0.84502,0.84534,0.84496,0.84518,155599999.0
2009-06-17 08:54:00,0.84527,0.84547,0.84501,0.84512,193800000.0
2009-06-17 08:55:00,0.84513,0.84523,0.84479,0.84509,156599999.0
2009-06-17 08:56:00,0.84502,0.84519,0.84473,0.84509,80200000.0
2009-06-17 08:57:00,0.84493,0.84529,0.84492,0.84528,114000000.0
2009-06-17 08:58:00,0.84532,0.84555,0.84498,0.84546,302000002.0
2009-06-17 08:59:00,0.84557,0.84595,0.84532,0.84567,362400000.0
2009-06-17 09:00:00,0.84566,0.84566,0.84521,0.84552,232400001.0
2009-06-17 09:01:00,0.84549,0.84578,0.84531,0.84568,239599997.0
2009-06-17 09:02:00,0.84579,0.84585,0.84548,0.8457,93800000.0
2009-06-17 09:03:00,0.84568,0.84589,0.84524,0.84536,179400000.0
2009-06-17 09:04:00,0.84543,0.84547,0.84512,0.84533,129400000.0
2009-06-17 09:05:00,0.84532,0.8458,0.84503,0.84527,96400000.0
2009-06-17 09:06:00,0.84521,0.84545,0.84499,0.84527,156400002.0
2009-06-17 09:07:00,0.84543,0.84551,0.84509,0.84539,181200001.0
2009-06-17 09:08:00,0.84549,0.84551,0.8451,0.84529,101800000.0
2009-06-17 09:09:00,0.84529,0.84536,0.84498,0.84536,140999999.0
2009-06-17 09:10:00,0.84545,0.84579,0.84508,0.8455,229999999.0
2009-06-17 09:11:00,0.84554,0.84592,0.84539,0.84578,157600001.0
2009-06-17 09:12:00,0.84588,0.84604,0.84567,0.84603,172400000.0
2009-06-17 09:13:00,0.84612,0.8463,0.84569,0.846,183000001.0
2009-06-17 09:14:00,0.84601,0.84608,0.8457,0.84607,111800000.0
2009-06-17 09:15:00,0.84595,0.84602,0.84556,0.84581,212800000.0
2009-06-17 09:16:00,0.84591,0.84612,0.84565,0.84608,146400000.0
2009-06-17 09:17:00,0.846,0.84635,0.84588,0.84626,112900000.0
2009-06-17 09:18:00,0.84627,0.8463,0.84588,0.84588,144200000.0
2009-06-17 09:19:00,0.84618,0.84658,0.84593,0.84638,227000001.0
2009-06-17 09:20:00,0.84647,0.84668,0.84624,0.84631,356000001.0
2009-06-17 09:21:00,0.84634,0.84653,0.84619,0.84637,113000000.0
2009-06-17 09:22:00,0.84647,0.84649,0.8461,0.8461,154400000.0
2009-06-17 09:23:00,0.84622,0.84662,0.84612,0.84638,321000000.0
2009-06-17 09:24:00,0.84645,0.84661,0.84635,0.84649,366799998.0
2009-06-17 09:25:00,0.84638,0.84652,0.84602,0.84619,297000000.0
2009-06-17 09:26:00,0.84623,0.84623,0.84579,0.84596,259799999.0
2009-06-17 09:27:00,0.84593,0.8461,0.84579,0.84607,213200000.0
2009-06-17 09:28:00,0.84617,0.84623,0.84569,0.84618,234200001.0
2009-06-17 09:29:00,0.8463,0.84643,0.84589,0.84634,163000001.0
2009-06-17 09:30:00,0.8465,0.8468,0.84623,0.84635,203200001.0
2009-06-17 09:31:00,0.8462,0.84648,0.84608,0.84648,206799999.0
2009-06-17 09:32:00,0.84645,0.84685,0.84624,0.84649,71000000.0
2009-06-17 09:33:00,0.84636,0.84651,0.84607,0.84625,175800000.0
2009-06-17 09:34:00,0.84632,0.84635,0.84616,0.8463,247000000.0
2009-06-17 09:35:00,0.84637,0.84648,0.84619,0.84633,138800000.0
2009-06-17 09:36:00,0.84644,0.84692,0.84637,0.84659,198000000.0
2009-06-17 09:37:00,0.84701,0.84724,0.84678,0.84718,163600000.0
2009-06-17 09:38:00,0.84713,0.84758,0.84681,0.84742,154000000.0
2009-06-17 09:39:00,0.8474,0.84742,0.84687,0.84704,135000000.0
2009-06-17 09:40:00,0.84711,0.8472,0.84668,0.84714,145200000.0
2009-06-17 09:41:00,0.84714,0.8479,0.84702,0.84788,106200000.0
2009-06-17 09:42:00,0.8479,0.84805,0.84757,0.84788,236600001.0
2009-06-17 09:43:00,0.84771,0.84775,0.84734,0.84764,212400001.0
2009-06-17 09:44:00,0.84747,0.84808,0.84745,0.84799,106400000.0
2009-06-17 09:45:00,0.84798,0.84805,0.84749,0.84778,216600001.0
2009-06-17 09:46:00,0.84783,0.84808,0.84763,0.84782,188200000.0
2009-06-17 09:47:00,0.84781,0.84805,0.84752,0.84794,117400000.0
2009-06-17 09:48:00,0.84785,0.84805,0.84766,0.84792,263199999.0
2009-06-17 09:49:00,0.84793,0.84805,0.84759,0.84799,269999999.0
2009-06-17 09:50:00,0.84813,0.84813,0.84756,0.84791,284200000.0
2009-06-17 09:51:00,0.84794,0.84831,0.8478,0.84818,167200001.0
2009-06-17 09:52:00,0.8482,0.8482,0.84765,0.84765,206800000.0
2009-06-17 09:53:00,0.84788,0.84806,0.84764,0.84791,198600000.0
2009-06-17 09:54:00,0.84792,0.8481,0.84767,0.84804,186599998.0
2009-06-17 09:55:00,0.8478,0.84808,0.84771,0.84796,265200000.0
2009-06-17 09:56:00,0.84803,0.84821,0.84775,0.84794,284900000.0
2009-06-17 09:57:00,0.84798,0.84817,0.84772,0.84789,165400000.0
2009-06-17 09:58:00,0.84797,0.84797,0.8477,0.84772,337000000.0
2009-06-17 09:59:00,0.8478,0.84788,0.84743,0.84763,262000000.0
2009-06-17 10:00:00,0.84759,0.84777,0.84706,0.84726,296200000.0
2009-06-17 10:01:00,0.84726,0.84772,0.84704,0.84765,361600000.0
2009-06-17 10:02:00,0.84797,0.8484,0.84773,0.84834,416600000.0
2009-06-17 10:03:00,0.84834,0.84903,0.84819,0.84871,350400000.0
2009-06-17 10:04:00,0.84869,0.84878,0.84833,0.84839,393200001.0
2009-06-17 10:05:00,0.84851,0.84851,0.84801,0.84833,239200000.0
2009-06-17 10:06:00,0.84837,0.8488,0.84814,0.84855,520800000.0
2009-06-17 10:07:00,0.84844,0.84883,0.84826,0.84843,277200000.0
2009-06-17 10:08:00,0.84846,0.84848,0.84793,0.84814,390600000.0
2009-06-17 10:09:00,0.84822,0.84829,0.84779,0.84807,496399999.0
2009-06-17 10:10:00,0.84775,0.84811,0.84768,0.84803,459999999.0
2009-06-17 10:11:00,0.84796,0.8481,0.84767,0.8479,300599999.0
2009-06-17 10:12:00,0.84776,0.84811,0.84769,0.84795,301600000.0
2009-06-17 10:13:00,0.84805,0.8481,0.84772,0.84803,344400000.0
2009-06-17 10:14:00,0.84801,0.84803,0.84753,0.84787,177800001.0
2009-06-17 10:15:00,0.84776,0.84793,0.8474,0.84769,197800000.0
2009-06-17 10:16:00,0.84758,0.84781,0.84724,0.84737,188400000.0
2009-06-17 10:17:00,0.84749,0.84751,0.84721,0.84739,251000000.0
2009-06-17 10:18:00,0.84732,0.84773,0.84732,0.84761,308200000.0
2009-06-17 10:19:00,0.84755,0.84769,0.84737,0.84751,225000000.0
2009-06-17 10:20:00,0.84748,0.84784,0.84741,0.84768,242800000.0
2009-06-17 10:21:00,0.84763,0.84771,0.84742,0.84768,301600000.0
2009-06-17 10:22:00,0.84759,0.84775,0.84722,0.84733,292800000.0
2009-06-17 10:23:00,0.84735,0.84784,0.84725,0.84755,349000001.0
2009-06-17 10:24:00,0.8475,0.84771,0.84731,0.84758,238600000.0
2009-06-17 10:25:00,0.84761,0.84764,0.84717,0.84739,384800000.0
2009-06-17 10:26:00,0.84751,0.84778,0.84718,0.84752,313600000.0
2009-06-17 10:27:00,0.84749,0.84763,0.84719,0.84741,300199998.0
2009-06-17 10:28:00,0.84757,0.84759,0.84716,0.8474,163199998.0
2009-06-17 10:29:00,0.84754,0.84758,0.84712,0.84724,173200000.0
2009-06-17 10:30:00,0.84719,0.84728,0.84469,0.84556,273200000.0
2009-06-17 10:31:00,0.84545,0.84593,0.84506,0.84546,289099999.0
2009-06-17 10:32:00,0.84534,0.84577,0.84534,0.84563,327600000.0
2009-06-17 10:33:00,0.84575,0.84586,0.84549,0.84586,309800000.0
2009-06-17 10:34:00,0.84598,0.84701,0.84578,0.84658,279300001.0
2009-06-17 10:35:00,0.84675,0.84747,0.84646,0.84711,167600000.0
2009-06-17 10:36:00,0.84731,0.84731,0.84687,0.84725,328800000.0
2009-06-17 10:37:00,0.84714,0.84736,0.8468,0.84728,341600001.0
2009-06-17 10:38:00,0.84725,0.84788,0.84702,0.84778,239400000.0
2009-06-17 10:39:00,0.84776,0.84879,0.84769,0.84848,196600000.0
2009-06-17 10:40:00,0.84857,0.84892,0.84818,0.84849,170000000.0
2009-06-17 10:41:00,0.84889,0.84917,0.84835,0.84857,288000000.0
2009-06-17 10:42:00,0.84848,0.84856,0.848,0.84816,179600000.0
2009-06-17 10:43:00,0.8481,0.84816,0.84757,0.84758,200500001.0
2009-06-17 10:44:00,0.84805,0.84863,0.84763,0.8485,167200001.0
2009-06-17 10:45:00,0.84859,0.84905,0.84829,0.84879,283200001.0
2009-06-17 10:46:00,0.84902,0.84925,0.84858,0.84882,230200000.0
2009-06-17 10:47:00,0.84877,0.84891,0.8481,0.84857,266600000.0
2009-06-17 10:48:00,0.84888,0.84888,0.84822,0.84865,244000000.0
2009-06-17 10:49:00,0.84851,0.84871,0.84813,0.84845,156600001.0
2009-06-17 10:50:00,0.84843,0.84845,0.84804,0.84812,444200000.0
2009-06-17 10:51:00,0.84832,0.84841,0.84811,0.84818,349599998.0
2009-06-17 10:52:00,0.84822,0.8484,0.84785,0.8484,211600001.0
2009-06-17 10:53:00,0.84832,0.84848,0.8481,0.8484,226200000.0
2009-06-17 10:54:00,0.8485,0.84881,0.84812,0.8485,327100000.0
2009-06-17 10:55:00,0.84888,0.84925,0.84872,0.84923,373400000.0
2009-06-17 10:56:00,0.8493,0.84941,0.84901,0.84924,330800001.0
2009-06-17 10:57:00,0.84901,0.84929,0.8487,0.84896,326000001.0
2009-06-17 10:58:00,0.84889,0.84901,0.84863,0.84898,230800000.0
2009-06-17 10:59:00,0.84875,0.849,0.84853,0.8488,318600000.0
2009-06-17 11:00:00,0.8487,0.84946,0.84862,0.84938,365200000.0
2009-06-17 11:01:00,0.84933,0.84984,0.8493,0.84963,319799999.0
2009-06-17 11:02:00,0.84966,0.85026,0.84947,0.84985,363199999.0
2009-06-17 11:03:00,0.84998,0.8505,0.84973,0.8505,184600000.0
2009-06-17 11:04:00,0.85037,0.85051,0.8499,0.85013,235000000.0
2009-06-17 11:05:00,0.84995,0.85023,0.84977,0.85016,298200000.0
2009-06-17 11:06:00,0.85002,0.85029,0.84984,0.84987,193200001.0
2009-06-17 11:07:00,0.84987,0.85001,0.84954,0.84958,198000000.0
2009-06-17 11:08:00,0.84966,0.84992,0.84943,0.84957,143400000.0
2009-06-17 11:09:00,0.84967,0.84982,0.84943,0.8497,76800000.0
2009-06-17 11:10:00,0.84964,0.8502,0.84958,0.85016,125800001.0
2009-06-17 11:11:00,0.85026,0.85026,0.84989,0.85019,392000002.0
2009-06-17 11:12:00,0.85012,0.8505,0.85003,0.85032,234599999.0
2009-06-17 11:13:00,0.85029,0.85113,0.85029,0.85113,378599997.0
2009-06-17 11:14:00,0.85105,0.85132,0.85073,0.85126,232000000.0
2009-06-17 11:15:00,0.85101,0.85164,0.85101,0.85122,235800000.0
2009-06-17 11:16:00,0.85132,0.85137,0.85102,0.85125,353200001.0
2009-06-17 11:17:00,0.85118,0.85118,0.85075,0.85092,264000001.0
2009-06-17 11:18:00,0.85105,0.85146,0.85091,0.85113,183000000.0
2009-06-17 11:19:00,0.85108,0.85119,0.85083,0.85102,330400000.0
2009-06-17 11:20:00,0.85077,0.851,0.85049,0.8507,332200001.0
2009-06-17 11:21:00,0.8508,0.85116,0.85058,0.85115,267000000.0
2009-06-17 11:22:00,0.85126,0.85133,0.85097,0.85126,270599999.0
2009-06-17 11:23:00,0.85128,0.85146,0.85111,0.8512,267000000.0
2009-06-17 11:24:00,0.85135,0.85135,0.85091,0.85129,151800000.0
2009-06-17 11:25:00,0.85132,0.85165,0.85108,0.8515,294800000.0
2009-06-17 11:26:00,0.85145,0.85171,0.85122,0.85143,163000000.0
2009-06-17 11:27:00,0.85144,0.85181,0.85135,0.8516,274500000.0
2009-06-17 11:28:00,0.85171,0.852,0.85128,0.85151,473399999.0
2009-06-17 11:29:00,0.85141,0.85159,0.85114,0.85134,288200001.0
2009-06-17 11:30:00,0.85131,0.85153,0.85108,0.8514,187000001.0
2009-06-17 11:31:00,0.85141,0.85152,0.8512,0.85137,371599999.0
2009-06-17 11:32:00,0.85147,0.85147,0.851,0.85115,144200000.0
2009-06-17 11:33:00,0.85128,0.85129,0.85089,0.85104,284599999.0
2009-06-17 11:34:00,0.85101,0.85129,0.85083,0.85112,436800000.0
2009-06-17 11:35:00,0.8511,0.85126,0.85085,0.85105,277799999.0
2009-06-17 11:36:00,0.85125,0.85148,0.85098,0.85148,301000000.0
2009-06-17 11:37:00,0.85153,0.85175,0.85121,0.85161,432600000.0
2009-06-17 11:38:00,0.85174,0.85189,0.85141,0.85164,283200000.0
2009-06-17 11:39:00,0.85178,0.85219,0.85153,0.85182,435799999.0
2009-06-17 11:40:00,0.85205,0.8522,0.8518,0.85211,367200000.0
2009-06-17 11:41:00,0.85222,0.85224,0.85186,0.85218,301600000.0
2009-06-17 11:42:00,0.85221,0.85224,0.85183,0.85185,315999999.0
2009-06-17 11:43:00,0.85179,0.85199,0.85131,0.85151,298400000.0
2009-06-17 11:44:00,0.85172,0.85187,0.85127,0.85162,407800001.0
2009-06-17 11:45:00,0.85167,0.85177,0.85126,0.85164,398400000.0
2009-06-17 11:46:00,0.85143,0.85168,0.85128,0.85168,222200000.0
2009-06-17 11:47:00,0.85161,0.85195,0.85142,0.85184,283200000.0
2009-06-17 11:48:00,0.85195,0.85195,0.85136,0.85162,321400000.0
2009-06-17 11:49:00,0.85133,0.85182,0.85133,0.85147,241000000.0
2009-06-17 11:50:00,0.85158,0.85187,0.8512,0.85147,328800000.0
2009-06-17 11:51:00,0.85138,0.85153,0.85124,0.85145,309199998.0
2009-06-17 11:52:00,0.85139,0.85154,0.8512,0.85133,289400000.0
2009-06-17 11:53:00,0.85133,0.85184,0.85129,0.85163,417600000.0
2009-06-17 11:54:00,0.85151,0.85175,0.8512,0.85166,188600000.0
2009-06-17 11:55:00,0.85168,0.8519,0.85163,0.8519,26000000.0
2009-06-17 11:56:00,0.85181,0.85184,0.85161,0.85173,68400000.0
2009-06-17 11:57:00,0.85175,0.85189,0.85163,0.85185,10400000.0
2009-06-17 11:58:00,0.85177,0.85179,0.85142,0.85168,30200000.0
2009-06-17 11:59:00,0.85164,0.85164,0.85127,0.85158,29400000.0
2009-06-17 12:00:00,0.85138,0.85166,0.85137,0.85144,60399999.0
2009-06-17 12:01:00,0.85165,0.85169,0.85139,0.85162,24600000.0
2009-06-17 12:02:00,0.8517,0.85175,0.85139,0.8515,56399999.0
2009-06-17 12:03:00,0.8513,0.85167,0.8513,0.85144,16800000.0
2009-06-17 12:04:00,0.8516,0.85163,0.85143,0.85148,28000000.0
2009-06-17 12:05:00,0.85147,0.85159,0.8512,0.8512,23400000.0
2009-06-17 12:06:00,0.85133,0.85165,0.85128,0.85156,42800000.0
2009-06-17 12:07:00,0.85156,0.85197,0.85143,0.85197,35600000.0
2009-06-17 12:08:00,0.85203,0.85203,0.85173,0.85186,9200000.0
2009-06-17 12:09:00,0.85177,0.85187,0.85159,0.85164,26000000.0
2009-06-17 12:10:00,0.85173,0.85192,0.85158,0.85158,18800000.0
2009-06-17 12:11:00,0.85173,0.85206,0.85168,0.85206,34000000.0
2009-06-17 12:12:00,0.8521,0.8521,0.85185,0.85196,16200000.0
2009-06-17 12:13:00,0.8517,0.85197,0.85164,0.85187,17800000.0
2009-06-17 12:14:00,0.8518,0.85208,0.85172,0.85196,28200000.0
2009-06-17 12:15:00,0.85205,0.85214,0.85185,0.85214,27400000.0
2009-06-17 12:16:00,0.8521,0.8521,0.85159,0.85174,23800000.0
2009-06-17 12:17:00,0.85176,0.85192,0.85165,0.85183,21000000.0
2009-06-17 12:18:00,0.8521,0.8521,0.85183,0.8519,23800000.0
2009-06-17 12:19:00,0.85202,0.85205,0.85187,0.85195,24000000.0
2009-06-17 12:20:00,0.85185,0.85197,0.85179,0.85192,32000000.0
2009-06-17 12:21:00,0.85193,0.85205,0.85165,0.85185,43200000.0
2009-06-17 12:22:00,0.85198,0.85198,0.85158,0.85163,18000000.0
2009-06-17 12:23:00,0.85164,0.85179,0.85152,0.85159,33400000.0
2009-06-17 12:24:00,0.85185,0.85185,0.8516,0.85167,33400000.0
2009-06-17 12:25:00,0.85152,0.85175,0.85142,0.85154,47600000.0
2009-06-17 12:26:00,0.85133,0.85133,0.85097,0.85119,15400000.0
2009-06-17 12:27:00,0.85087,0.85114,0.85086,0.85091,36200000.0
2009-06-17 12:28:00,0.85093,0.85112,0.85086,0.85108,39200000.0
2009-06-17 12:29:00,0.85097,0.85144,0.85091,0.85138,18400000.0
2009-06-17 12:30:00,0.85138,0.85138,0.85116,0.8512,18800000.0
2009-06-17 12:31:00,0.85127,0.85132,0.85103,0.85129,36200000.0
2009-06-17 12:32:00,0.85136,0.85164,0.85122,0.85164,18600000.0
2009-06-17 12:33:00,0.8517,0.85177,0.85138,0.85159,29800000.0
2009-06-17 12:34:00,0.85173,0.85176,0.85153,0.85169,26000000.0
2009-06-17 12:35:00,0.8515,0.85213,0.8515,0.85208,13600000.0
2009-06-17 12:36:00,0.85197,0.85214,0.85189,0.8521,63400000.0
2009-06-17 12:37:00,0.85201,0.85231,0.85201,0.85222,26400000.0
2009-06-17 12:38:00,0.85216,0.8526,0.85205,0.85253,34200000.0
2009-06-17 12:39:00,0.85264,0.85295,0.85254,0.85295,21200000.0
2009-06-17 12:40:00,0.85311,0.85333,0.85296,0.85322,26400000.0
2009-06-17 12:41:00,0.85319,0.85324,0.85284,0.8529,27600000.0
2009-06-17 12:42:00,0.85304,0.85304,0.85281,0.85297,17200000.0
2009-06-17 12:43:00,0.85297,0.85304,0.85272,0.85284,16400000.0
2009-06-17 12:44:00,0.85295,0.85316,0.85285,0.85316,15800000.0
2009-06-17 12:45:00,0.85283,0.85302,0.85274,0.85294,36000000.0
2009-06-17 12:46:00,0.85271,0.85288,0.85267,0.85269,27400000.0
2009-06-17 12:47:00,0.85302,0.85304,0.85269,0.85304,20000000.0
2009-06-17 12:48:00,0.85313,0.85328,0.85298,0.85317,30800000.0
2009-06-17 12:49:00,0.85323,0.85336,0.85299,0.85325,28000000.0
2009-06-17 12:50:00,0.85331,0.85341,0.85313,0.85326,58800000.0
2009-06-17 12:51:00,0.85336,0.85341,0.85299,0.85315,68000001.0
2009-06-17 12:52:00,0.85323,0.85327,0.85276,0.85295,44000000.0
2009-06-17 12:53:00,0.85301,0.85301,0.85226,0.85228,73000000.0
2009-06-17 12:54:00,0.85255,0.85259,0.85212,0.8524,35000000.0
2009-06-17 12:55:00,0.85252,0.85256,0.85228,0.85249,26600000.0
2009-06-17 12:56:00,0.85225,0.85277,0.85225,0.85275,17200000.0
2009-06-17 12:57:00,0.85274,0.85276,0.85225,0.85244,40800000.0
2009-06-17 12:58:00,0.85235,0.85243,0.85218,0.85234,9600000.0
2009-06-17 12:59:00,0.85264,0.8529,0.85239,0.8529,50200000.0
2009-06-17 13:00:00,0.85315,0.85315,0.85247,0.85249,60200000.0
2009-06-17 13:01:00,0.85244,0.8526,0.85226,0.85233,26400000.0
2009-06-17 13:02:00,0.85254,0.85264,0.85234,0.85264,35400000.0
2009-06-17 13:03:00,0.8527,0.85294,0.85255,0.85286,49600000.0
2009-06-17 13:04:00,0.85315,0.85321,0.85277,0.85303,61200000.0
2009-06-17 13:05:00,0.85283,0.85311,0.85273,0.85311,70000000.0
2009-06-17 13:06:00,0.8532,0.8532,0.85285,0.85296,23800000.0
2009-06-17 13:07:00,0.85289,0.85313,0.85281,0.85313,6600000.0
2009-06-17 13:08:00,0.85309,0.8531,0.85281,0.85301,37400000.0
2009-06-17 13:09:00,0.85295,0.85333,0.85294,0.85333,35200000.0
2009-06-17 13:10:00,0.85331,0.85341,0.85312,0.85331,28200000.0
2009-06-17 13:11:00,0.8531,0.85325,0.85305,0.85319,42000000.0
2009-06-17 13:12:00,0.85326,0.85345,0.85317,0.85342,49600000.0
2009-06-17 13:13:00,0.85331,0.8534,0.85292,0.85305,30000000.0
2009-06-17 13:14:00,0.85297,0.8531,0.85275,0.85286,34800000.0
2009-06-17 13:15:00,0.85284,0.8529,0.85255,0.85257,21800000.0
2009-06-17 13:16:00,0.85286,0.85307,0.85271,0.85307,39400000.0
2009-06-17 13:17:00,0.85291,0.853,0.85267,0.85267,37600000.0
2009-06-17 13:18:00,0.85293,0.85295,0.85245,0.85255,42400000.0
2009-06-17 13:19:00,0.8526,0.85271,0.85238,0.85256,25800000.0
2009-06-17 13:20:00,0.85276,0.85276,0.85248,0.85257,28600000.0
2009-06-17 13:21:00,0.8527,0.8527,0.85228,0.85265,37800000.0
2009-06-17 13:22:00,0.8527,0.85278,0.85239,0.8525,28200000.0
2009-06-17 13:23:00,0.8528,0.85284,0.85255,0.85268,34000000.0
2009-06-17 13:24:00,0.85267,0.85267,0.85234,0.85244,14800000.0
2009-06-17 13:25:00,0.85252,0.85261,0.85226,0.85237,13400000.0
2009-06-17 13:26:00,0.85235,0.85246,0.85208,0.85208,7800000.0
2009-06-17 13:27:00,0.85195,0.85229,0.85191,0.85225,37400000.0
2009-06-17 13:28:00,0.85235,0.85235,0.85208,0.85221,49200000.0
2009-06-17 13:29:00,0.85245,0.8525,0.85208,0.85209,13000000.0
2009-06-17 13:30:00,0.85224,0.85224,0.85189,0.8521,34800000.0
2009-06-17 13:31:00,0.85225,0.85232,0.85214,0.85228,20600000.0
2009-06-17 13:32:00,0.85227,0.85229,0.852,0.85213,17600000.0
2009-06-17 13:33:00,0.85205,0.85226,0.85205,0.85225,9600000.0
2009-06-17 13:34:00,0.85203,0.85217,0.85189,0.85215,18200000.0
2009-06-17 13:35:00,0.85227,0.8523,0.85196,0.85196,20600000.0
2009-06-17 13:36:00,0.85223,0.85223,0.85192,0.85209,48200001.0
2009-06-17 13:37:00,0.85208,0.85217,0.85191,0.85207,54200000.0
2009-06-17 13:38:00,0.85195,0.852,0.85178,0.85198,11200000.0
2009-06-17 13:39:00,0.85186,0.85205,0.85171,0.85202,12000000.0
2009-06-17 13:40:00,0.852,0.85214,0.85189,0.85206,20200000.0
2009-06-17 13:41:00,0.85203,0.85229,0.85195,0.85226,13800000.0
2009-06-17 13:42:00,0.85216,0.85229,0.85206,0.85206,36800000.0
2009-06-17 13:43:00,0.85208,0.85231,0.85201,0.85228,21200000.0
2009-06-17 13:44:00,0.85232,0.85235,0.85211,0.85226,33000000.0
2009-06-17 13:45:00,0.85226,0.85231,0.85198,0.85222,42400000.0
2009-06-17 13:46:00,0.85224,0.85234,0.85205,0.85233,27600000.0
2009-06-17 13:47:00,0.8523,0.85252,0.85222,0.85226,35600000.0
2009-06-17 13:48:00,0.85239,0.85247,0.85216,0.85236,39200000.0
2009-06-17 13:49:00,0.85242,0.85249,0.85229,0.85245,22200000.0
2009-06-17 13:50:00,0.85252,0.85257,0.8523,0.85257,55400001.0
2009-06-17 13:51:00,0.8524,0.85259,0.85236,0.85254,33400000.0
2009-06-17 13:52:00,0.85245,0.85282,0.85238,0.85266,45000000.0
2009-06-17 13:53:00,0.85235,0.85258,0.8523,0.85247,19400000.0
2009-06-17 13:54:00,0.85263,0.85264,0.85232,0.85253,29600000.0
2009-06-17 13:55:00,0.85259,0.85262,0.85224,0.85239,27800000.0
2009-06-17 13:56:00,0.85247,0.85255,0.85227,0.85228,43000000.0
2009-06-17 13:57:00,0.85229,0.85242,0.85221,0.85237,44600000.0
2009-06-17 13:58:00,0.85211,0.85217,0.85193,0.85204,43200001.0
2009-06-17 13:59:00,0.85192,0.85205,0.85178,0.85194,17400000.0
2009-06-17 14:00:00,0.85205,0.85212,0.8518,0.85199,47400000.0
2009-06-17 14:01:00,0.85208,0.8521,0.85176,0.85201,46000000.0
2009-06-17 14:02:00,0.85214,0.85214,0.85183,0.8519,24600001.0
2009-06-17 14:03:00,0.85194,0.85209,0.85185,0.85199,37800001.0
2009-06-17 14:04:00,0.85204,0.85226,0.85194,0.85215,16600000.0
2009-06-17 14:05:00,0.852,0.85214,0.85186,0.85186,34000000.0
2009-06-17 14:06:00,0.85202,0.85212,0.85198,0.85205,33600000.0
2009-06-17 14:07:00,0.852,0.85204,0.85177,0.85177,10800000.0
2009-06-17 14:08:00,0.85165,0.85186,0.85158,0.85158,42000000.0
2009-06-17 14:09:00,0.85176,0.85178,0.85149,0.85172,35000000.0
2009-06-17 14:10:00,0.85169,0.85205,0.85168,0.85205,24800000.0
2009-06-17 14:11:00,0.85185,0.85201,0.85175,0.85178,29200000.0
2009-06-17 14:12:00,0.8518,0.8518,0.85153,0.85153,8200000.0
2009-06-17 14:13:00,0.85142,0.85165,0.8514,0.85155,51200000.0
2009-06-17 14:14:00,0.85162,0.85189,0.8515,0.85189,6400000.0
2009-06-17 14:15:00,0.852,0.85202,0.85175,0.85186,38800000.0
2009-06-17 14:16:00,0.85194,0.85202,0.85185,0.85201,67400000.0
2009-06-17 14:17:00,0.85204,0.85204,0.85165,0.85179,15400000.0
2009-06-17 14:18:00,0.85201,0.85202,0.85177,0.85192,15800000.0
2009-06-17 14:19:00,0.85188,0.85214,0.85185,0.85211,14600000.0
2009-06-17 14:20:00,0.85225,0.85226,0.85172,0.85181,22600000.0
2009-06-17 14:21:00,0.85188,0.85195,0.85165,0.85195,39000000.0
2009-06-17 14:22:00,0.85193,0.85206,0.85182,0.85203,32400000.0
2009-06-17 14:23:00,0.85185,0.8521,0.8518,0.85202,53000000.0
2009-06-17 14:24:00,0.85201,0.85204,0.85165,0.85172,34000000.0
2009-06-17 14:25:00,0.85195,0.85204,0.85174,0.85193,59000000.0
2009-06-17 14:26:00,0.85193,0.85207,0.85177,0.85186,85599998.0
2009-06-17 14:27:00,0.85192,0.85198,0.85177,0.85196,29200000.0
2009-06-17 14:28:00,0.8519,0.85201,0.85179,0.85194,46600000.0
2009-06-17 14:29:00,0.85197,0.85205,0.8517,0.85187,50000001.0
2009-06-17 14:30:00,0.85186,0.85227,0.8518,0.8522,57600000.0
2009-06-17 14:31:00,0.85219,0.85223,0.85187,0.85187,17400000.0
2009-06-17 14:32:00,0.85198,0.85228,0.85188,0.85221,23400000.0
2009-06-17 14:33:00,0.85222,0.85223,0.85184,0.85194,43800000.0
2009-06-17 14:34:00,0.8521,0.85219,0.85186,0.85196,17800000.0
2009-06-17 14:35:00,0.85202,0.85225,0.85197,0.85225,42200000.0
2009-06-17 14:36:00,0.85203,0.85221,0.85198,0.85206,22200000.0
2009-06-17 14:37:00,0.85194,0.85237,0.85193,0.85232,27000000.0
2009-06-17 14:38:00,0.85243,0.85251,0.85213,0.85232,55199999.0
2009-06-17 14:39:00,0.85227,0.85279,0.85227,0.85253,25600000.0
2009-06-17 14:40:00,0.8524,0.85257,0.85231,0.85244,24200000.0
2009-06-17 14:41:00,0.85247,0.85256,0.85229,0.85256,31800000.0
2009-06-17 14:42:00,0.85244,0.85254,0.85217,0.8523,41600001.0
2009-06-17 14:43:00,0.85221,0.85245,0.85221,0.85234,12200000.0
2009-06-17 14:44:00,0.85246,0.85249,0.85219,0.85228,22800000.0
2009-06-17 14:45:00,0.85232,0.85242,0.85221,0.8523,11600000.0
2009-06-17 14:46:00,0.85242,0.85248,0.85206,0.85229,26400000.0
2009-06-17 14:47:00,0.85232,0.85245,0.85199,0.85224,38600000.0
2009-06-17 14:48:00,0.85242,0.85245,0.85218,0.85235,64400001.0
2009-06-17 14:49:00,0.85232,0.8524,0.85206,0.85214,10600000.0
2009-06-17 14:50:00,0.85216,0.85227,0.85193,0.85197,45600000.0
2009-06-17 14:51:00,0.85183,0.85189,0.8512,0.85125,52400000.0
2009-06-17 14:52:00,0.85141,0.85142,0.85107,0.85137,27800000.0
2009-06-17 14:53:00,0.85148,0.85161,0.85128,0.85145,20600000.0
2009-06-17 14:54:00,0.85137,0.85146,0.85118,0.85129,40600000.0
2009-06-17 14:55:00,0.85129,0.85137,0.85089,0.85112,25600000.0
2009-06-17 14:56:00,0.85141,0.85164,0.85115,0.85164,25200000.0
2009-06-17 14:57:00,0.85163,0.85169,0.85138,0.85163,25400000.0
2009-06-17 14:58:00,0.85153,0.8518,0.85148,0.85179,25800000.0
2009-06-17 14:59:00,0.8517,0.85172,0.85148,0.85166,46400000.0
2009-06-17 15:00:00,0.85178,0.85178,0.85136,0.85171,25800000.0
2009-06-17 15:01:00,0.85182,0.85192,0.85169,0.85182,23200000.0
2009-06-17 15:02:00,0.85185,0.85191,0.85149,0.85162,31600000.0
2009-06-17 15:03:00,0.85154,0.85167,0.85146,0.85162,39200000.0
2009-06-17 15:04:00,0.85161,0.85178,0.85142,0.85168,29800000.0
2009-06-17 15:05:00,0.85181,0.85194,0.8516,0.85166,44000000.0
2009-06-17 15:06:00,0.85181,0.85211,0.8517,0.85209,27400001.0
2009-06-17 15:07:00,0.85213,0.85218,0.8516,0.8516,32400000.0
2009-06-17 15:08:00,0.85187,0.85195,0.85169,0.8518,23800000.0
2009-06-17 15:09:00,0.8517,0.8518,0.85151,0.85151,37000000.0
2009-06-17 15:10:00,0.85155,0.85155,0.85141,0.85146,19400000.0
2009-06-17 15:11:00,0.85144,0.85166,0.85123,0.85166,13400000.0
2009-06-17 15:12:00,0.85147,0.85204,0.85138,0.85204,24400000.0
2009-06-17 15:13:00,0.85192,0.852,0.85169,0.85183,18400000.0
2009-06-17 15:14:00,0.85183,0.85196,0.85166,0.85195,31400000.0
2009-06-17 15:15:00,0.85208,0.85208,0.85161,0.85179,34400000.0
2009-06-17 15:16:00,0.85175,0.85204,0.85162,0.8519,38000000.0
2009-06-17 15:17:00,0.85183,0.85197,0.85167,0.85168,16200000.0
2009-06-17 15:18:00,0.85181,0.85208,0.85171,0.85196,51200000.0
2009-06-17 15:19:00,0.85201,0.85219,0.85192,0.85213,51399999.0
2009-06-17 15:20:00,0.85213,0.85215,0.85183,0.85199,50400000.0
2009-06-17 15:21:00,0.85197,0.85203,0.8518,0.8519,49400000.0
2009-06-17 15:22:00,0.85173,0.85202,0.85162,0.85197,18400000.0
2009-06-17 15:23:00,0.85195,0.85207,0.85183,0.85197,37999999.0
2009-06-17 15:24:00,0.85212,0.85212,0.85165,0.85182,63800000.0
2009-06-17 15:25:00,0.85178,0.85197,0.85159,0.85197,26200000.0
2009-06-17 15:26:00,0.85185,0.85206,0.8518,0.852,31800000.0
2009-06-17 15:27:00,0.85193,0.85206,0.85181,0.85195,41800000.0
2009-06-17 15:28:00,0.85207,0.85211,0.85183,0.85187,18200000.0
2009-06-17 15:29:00,0.85207,0.85214,0.85182,0.85194,25200000.0
2009-06-17 15:30:00,0.85201,0.85212,0.85181,0.85205,38000000.0
2009-06-17 15:31:00,0.85193,0.85222,0.85182,0.85222,27000000.0
2009-06-17 15:32:00,0.85219,0.85219,0.85192,0.85206,27400000.0
2009-06-17 15:33:00,0.85204,0.85228,0.85199,0.85223,30200000.0
2009-06-17 15:34:00,0.85232,0.85232,0.85196,0.85207,22600000.0
2009-06-17 15:35:00,0.85192,0.85224,0.85191,0.8522,34400000.0
2009-06-17 15:36:00,0.85225,0.85226,0.85199,0.85199,28600000.0
2009-06-17 15:37:00,0.8522,0.85221,0.85203,0.85219,25200000.0
2009-06-17 15:38:00,0.85234,0.85234,0.85208,0.85209,43600000.0
2009-06-17 15:39:00,0.85213,0.85231,0.85207,0.8523,23000000.0
2009-06-17 15:40:00,0.85226,0.85233,0.85203,0.85222,22600000.0
2009-06-17 15:41:00,0.85233,0.85233,0.85213,0.85217,27200000.0
2009-06-17 15:42:00,0.85237,0.85237,0.85209,0.85219,35400000.0
2009-06-17 15:43:00,0.85221,0.85227,0.85205,0.85222,17400000.0
2009-06-17 15:44:00,0.85244,0.85244,0.85221,0.85241,22800000.0
2009-06-17 15:45:00,0.85234,0.85266,0.85226,0.85266,17400000.0
2009-06-17 15:46:00,0.85245,0.85278,0.8524,0.85267,45600000.0
2009-06-17 15:47:00,0.85238,0.85252,0.85223,0.85248,20200000.0
2009-06-17 15:48:00,0.85245,0.85264,0.85233,0.85261,12800000.0
2009-06-17 15:49:00,0.85279,0.85283,0.85255,0.85267,23400000.0
2009-06-17 15:50:00,0.85272,0.85311,0.85265,0.85305,27000000.0
2009-06-17 15:51:00,0.85314,0.85318,0.85288,0.85303,28000000.0
2009-06-17 15:52:00,0.85311,0.85315,0.85261,0.85269,18600000.0
2009-06-17 15:53:00,0.85265,0.85282,0.85255,0.85273,14200000.0
2009-06-17 15:54:00,0.85281,0.85281,0.85237,0.85253,27400000.0
2009-06-17 15:55:00,0.85263,0.85274,0.85245,0.85263,37000000.0
2009-06-17 15:56:00,0.85279,0.85279,0.85243,0.85258,19400000.0
2009-06-17 15:57:00,0.85261,0.85292,0.85255,0.85262,28400000.0
2009-06-17 15:58:00,0.8526,0.85279,0.85254,0.8527,21800000.0
2009-06-17 15:59:00,0.85285,0.85291,0.85261,0.85291,50400000.0
2009-06-17 16:00:00,0.85292,0.85293,0.85279,0.85288,27000000.0
2009-06-17 16:01:00,0.85288,0.85288,0.85232,0.85249,19000000.0
2009-06-17 16:02:00,0.85273,0.85273,0.8522,0.85223,46599999.0
2009-06-17 16:03:00,0.8524,0.8526,0.8523,0.85242,14400000.0
2009-06-17 16:04:00,0.85242,0.85297,0.85234,0.85297,28400000.0
2009-06-17 16:05:00,0.85307,0.8531,0.85276,0.8531,18000000.0
2009-06-17 16:06:00,0.85309,0.85309,0.85286,0.85302,33000000.0
2009-06-17 16:07:00,0.853,0.85306,0.85252,0.85268,18600000.0
2009-06-17 16:08:00,0.8526,0.85266,0.85211,0.85238,37200000.0
2009-06-17 16:09:00,0.85227,0.85232,0.8521,0.85225,31200000.0
2009-06-17 16:10:00,0.85233,0.85238,0.85203,0.85238,52200000.0
2009-06-17 16:11:00,0.85231,0.85251,0.85225,0.85249,11800000.0
2009-06-17 16:12:00,0.85257,0.85257,0.85218,0.85218,22600000.0
2009-06-17 16:13:00,0.85247,0.85251,0.85219,0.8522,10400000.0
2009-06-17 16:14:00,0.8524,0.85244,0.85205,0.85212,22200000.0
2009-06-17 16:15:00,0.85219,0.85222,0.85195,0.85213,44800000.0
2009-06-17 16:16:00,0.85218,0.85232,0.85203,0.85227,18400000.0
2009-06-17 16:17:00,0.85204,0.85205,0.85184,0.85184,17200000.0
2009-06-17 16:18:00,0.85213,0.85219,0.85184,0.85202,16800000.0
2009-06-17 16:19:00,0.85219,0.85226,0.85188,0.85213,58600000.0
2009-06-17 16:20:00,0.85204,0.85233,0.85199,0.85212,20800000.0
2009-06-17 16:21:00,0.85219,0.85223,0.85197,0.85197,10800000.0
2009-06-17 16:22:00,0.85229,0.85234,0.85205,0.85213,20600000.0
2009-06-17 16:23:00,0.8523,0.85238,0.85203,0.85209,27400000.0
2009-06-17 16:24:00,0.8523,0.85238,0.85196,0.85217,30200000.0
2009-06-17 16:25:00,0.85245,0.85245,0.85216,0.85244,23200000.0
2009-06-17 16:26:00,0.85242,0.85275,0.85233,0.8526,33000000.0
2009-06-17 16:27:00,0.85272,0.85272,0.85236,0.85248,34000000.0
2009-06-17 16:28:00,0.85262,0.85269,0.8523,0.85236,26200000.0
2009-06-17 16:29:00,0.85267,0.85276,0.85243,0.85247,24400000.0
2009-06-17 16:30:00,0.85265,0.85265,0.85197,0.8521,12800000.0
2009-06-17 16:31:00,0.85205,0.85205,0.85158,0.85176,20600000.0
2009-06-17 16:32:00,0.85169,0.8519,0.8516,0.85187,14800000.0
2009-06-17 16:33:00,0.85193,0.85209,0.85185,0.85194,57200000.0
2009-06-17 16:34:00,0.85178,0.85193,0.85155,0.85168,31000000.0
2009-06-17 16:35:00,0.85172,0.85181,0.85144,0.85163,13800000.0
2009-06-17 16:36:00,0.85175,0.85184,0.85159,0.8518,14200000.0
2009-06-17 16:37:00,0.85146,0.85157,0.85114,0.85114,35200000.0
2009-06-17 16:38:00,0.85116,0.8513,0.85095,0.85113,47799999.0
2009-06-17 16:39:00,0.85126,0.85129,0.85107,0.85114,19400000.0
2009-06-17 16:40:00,0.85125,0.85132,0.85112,0.85125,19400000.0
2009-06-17 16:41:00,0.85127,0.85128,0.85088,0.85116,21400000.0
2009-06-17 16:42:00,0.85139,0.85163,0.85131,0.85146,19200000.0
2009-06-17 16:43:00,0.8513,0.85143,0.85122,0.85136,41800000.0
2009-06-17 16:44:00,0.85125,0.85131,0.85101,0.85101,24000000.0
2009-06-17 16:45:00,0.85104,0.85115,0.85077,0.8508,24400000.0
2009-06-17 16:46:00,0.85092,0.85113,0.85081,0.85109,44000000.0
2009-06-17 16:47:00,0.85085,0.85099,0.85077,0.85089,14400000.0
2009-06-17 16:48:00,0.85083,0.85102,0.85081,0.85098,35800000.0
2009-06-17 16:49:00,0.85115,0.85116,0.8503,0.85032,13600000.0
2009-06-17 16:50:00,0.85045,0.85061,0.85034,0.85049,36000000.0
2009-06-17 16:51:00,0.8506,0.85071,0.85034,0.85045,18600000.0
2009-06-17 16:52:00,0.85045,0.85045,0.85024,0.85024,19800000.0
2009-06-17 16:53:00,0.85038,0.85048,0.85022,0.85029,25800000.0
2009-06-17 16:54:00,0.85043,0.85047,0.85022,0.85027,30600000.0
2009-06-17 16:55:00,0.85025,0.8505,0.85017,0.85048,20400000.0
2009-06-17 16:56:00,0.85028,0.85037,0.85015,0.85032,12800000.0
2009-06-17 16:57:00,0.85028,0.85074,0.85015,0.85074,43600000.0
2009-06-17 16:58:00,0.85071,0.85105,0.85054,0.85104,54000000.0
2009-06-17 16:59:00,0.85095,0.85115,0.85082,0.85108,33600000.0
2009-06-17 17:00:00,0.85104,0.8512,0.85091,0.85114,63599999.0
2009-06-17 17:01:00,0.85103,0.85111,0.8506,0.8506,17200000.0
2009-06-17 17:02:00,0.85081,0.85085,0.85029,0.85036,31000000.0
2009-06-17 17:03:00,0.85067,0.85079,0.85041,0.85071,22800000.0
2009-06-17 17:04:00,0.85067,0.8507,0.85048,0.85052,21000000.0
2009-06-17 17:05:00,0.85049,0.85087,0.85037,0.85068,40200000.0
2009-06-17 17:06:00,0.85062,0.85154,0.8506,0.85154,29200000.0
2009-06-17 17:07:00,0.85162,0.85164,0.85124,0.85158,18800000.0
2009-06-17 17:08:00,0.85165,0.85165,0.85134,0.85144,22200000.0
2009-06-17 17:09:00,0.85157,0.85159,0.85126,0.85148,18400000.0
2009-06-17 17:10:00,0.85145,0.8515,0.85116,0.85146,30400000.0
2009-06-17 17:11:00,0.8514,0.85141,0.85081,0.85093,41200000.0
2009-06-17 17:12:00,0.85087,0.85092,0.85076,0.85092,22200000.0
2009-06-17 17:13:00,0.85068,0.85112,0.85068,0.851,17400000.0
2009-06-17 17:14:00,0.85084,0.85084,0.85051,0.85055,13200000.0
2009-06-17 17:15:00,0.85067,0.8507,0.85052,0.85054,30400000.0
2009-06-17 17:16:00,0.8506,0.85078,0.85042,0.85047,24000000.0
2009-06-17 17:17:00,0.85059,0.85075,0.85041,0.85075,21200000.0
2009-06-17 17:18:00,0.85062,0.85062,0.85034,0.85047,20800000.0
2009-06-17 17:19:00,0.85038,0.85053,0.85027,0.85052,22400000.0
2009-06-17 17:20:00,0.8505,0.85068,0.85037,0.85052,13400000.0
2009-06-17 17:21:00,0.85033,0.85039,0.85022,0.8503,15200000.0
2009-06-17 17:22:00,0.85023,0.85038,0.85005,0.85034,12000000.0
2009-06-17 17:23:00,0.85047,0.85064,0.85029,0.85044,43200001.0
2009-06-17 17:24:00,0.8504,0.85059,0.8503,0.85059,36600000.0
2009-06-17 17:25:00,0.85061,0.85061,0.85018,0.85033,29400000.0
2009-06-17 17:26:00,0.85037,0.85052,0.85028,0.85049,33400000.0
2009-06-17 17:27:00,0.85046,0.85078,0.85039,0.85059,63600000.0
2009-06-17 17:28:00,0.85054,0.85059,0.85025,0.8504,40200000.0
2009-06-17 17:29:00,0.85048,0.85056,0.85037,0.85043,20200000.0
2009-06-17 17:30:00,0.85045,0.85074,0.85034,0.85039,21800000.0
2009-06-17 17:31:00,0.85044,0.85048,0.85025,0.85035,67400000.0
2009-06-17 17:32:00,0.85047,0.85056,0.85023,0.85035,50400001.0
2009-06-17 17:33:00,0.85053,0.8507,0.85032,0.85042,38000000.0
2009-06-17 17:34:00,0.85055,0.85058,0.85034,0.85057,54000000.0
2009-06-17 17:35:00,0.85059,0.85065,0.85035,0.85046,67800000.0
2009-06-17 17:36:00,0.85049,0.85081,0.85049,0.85059,11600000.0
2009-06-17 17:37:00,0.85065,0.85075,0.85047,0.85075,17800000.0
2009-06-17 17:38:00,0.85071,0.85078,0.85052,0.85054,25600000.0
2009-06-17 17:39:00,0.85067,0.85075,0.8504,0.85051,13600000.0
2009-06-17 17:40:00,0.85042,0.85071,0.85036,0.85063,29000000.0
2009-06-17 17:41:00,0.85059,0.85063,0.8505,0.85061,71600000.0
2009-06-17 17:42:00,0.85071,0.85071,0.85054,0.85065,16400000.0
2009-06-17 17:43:00,0.85062,0.85068,0.8504,0.85061,36400000.0
2009-06-17 17:44:00,0.85062,0.8507,0.85034,0.85042,24800000.0
2009-06-17 17:45:00,0.85047,0.85077,0.85038,0.85051,51000000.0
2009-06-17 17:46:00,0.85039,0.85047,0.85028,0.85043,32800000.0
2009-06-17 17:47:00,0.85047,0.85047,0.85023,0.85037,28200000.0
2009-06-17 17:48:00,0.85034,0.85042,0.85024,0.85024,18800000.0
2009-06-17 17:49:00,0.85025,0.8504,0.85018,0.85036,41800000.0
2009-06-17 17:50:00,0.85035,0.85044,0.85017,0.85036,56600000.0
2009-06-17 17:51:00,0.8502,0.85022,0.85004,0.85019,55000000.0
2009-06-17 17:52:00,0.85034,0.85034,0.84964,0.84986,24800000.0
2009-06-17 17:53:00,0.84993,0.84998,0.84979,0.84995,13200000.0
2009-06-17 17:54:00,0.84985,0.85,0.84983,0.84998,33599999.0
2009-06-17 17:55:00,0.84978,0.84998,0.84972,0.84998,14400000.0
2009-06-17 17:56:00,0.84983,0.85007,0.84975,0.85007,29600000.0
2009-06-17 17:57:00,0.85008,0.8501,0.84976,0.84999,16600000.0
2009-06-17 17:58:00,0.84997,0.84997,0.84973,0.84984,21200000.0
2009-06-17 17:59:00,0.84999,0.85007,0.84986,0.85003,23400000.0
2009-06-17 18:00:00,0.85013,0.85013,0.84984,0.84999,12600000.0
2009-06-17 18:01:00,0.84987,0.85005,0.84987,0.85001,18600000.0
2009-06-17 18:02:00,0.84997,0.85002,0.84984,0.85001,40000001.0
2009-06-17 18:03:00,0.84983,0.85007,0.84973,0.85007,35600000.0
2009-06-17 18:04:00,0.85003,0.85004,0.84989,0.85001,36200000.0
2009-06-17 18:05:00,0.84993,0.85009,0.84988,0.85003,31800000.0
2009-06-17 18:06:00,0.85016,0.85016,0.84988,0.8499,23800000.0
2009-06-17 18:07:00,0.84995,0.85,0.84976,0.84996,41600000.0
2009-06-17 18:08:00,0.84994,0.84994,0.84958,0.8496,25600000.0
2009-06-17 18:09:00,0.84976,0.84985,0.84966,0.84982,29800000.0
2009-06-17 18:10:00,0.85005,0.85005,0.84963,0.84986,23400000.0
2009-06-17 18:11:00,0.84988,0.84989,0.84965,0.8498,12800000.0
2009-06-17 18:12:00,0.84981,0.84986,0.84963,0.84984,18400000.0
2009-06-17 18:13:00,0.84976,0.85,0.84968,0.85,28800000.0
2009-06-17 18:14:00,0.85004,0.85006,0.84967,0.8498,47600001.0
2009-06-17 18:15:00,0.8498,0.84985,0.84953,0.84978,18000000.0
2009-06-17 18:16:00,0.84979,0.84983,0.84963,0.84967,35600000.0
2009-06-17 18:17:00,0.84981,0.84983,0.84957,0.84978,40000000.0
2009-06-17 18:18:00,0.84962,0.84983,0.84947,0.84973,11800000.0
2009-06-17 18:19:00,0.8496,0.84976,0.84953,0.84967,24100000.0
2009-06-17 18:20:00,0.84965,0.84982,0.84961,0.84978,13600000.0
2009-06-17 18:21:00,0.8497,0.84995,0.84963,0.84988,16200000.0
2009-06-17 18:22:00,0.84982,0.84994,0.84967,0.84967,27200000.0
2009-06-17 18:23:00,0.84957,0.84975,0.84933,0.84951,20800000.0
2009-06-17 18:24:00,0.84956,0.84971,0.84945,0.84951,31800000.0
2009-06-17 18:25:00,0.84933,0.84954,0.8493,0.84944,58400000.0
2009-06-17 18:26:00,0.84956,0.84956,0.84926,0.8493,45199999.0
2009-06-17 18:27:00,0.84945,0.84955,0.84932,0.84942,14000000.0
2009-06-17 18:28:00,0.84966,0.84966,0.84936,0.84944,25400000.0
2009-06-17 18:29:00,0.8496,0.84971,0.84945,0.84953,24000000.0
2009-06-17 18:30:00,0.84959,0.84963,0.84953,0.84956,16400000.0
2009-06-17 18:31:00,0.84958,0.84967,0.84945,0.84967,25400000.0
2009-06-17 18:32:00,0.84956,0.84965,0.84947,0.84964,54399999.0
2009-06-17 18:33:00,0.84951,0.84957,0.84925,0.8494,8800000.0
2009-06-17 18:34:00,0.84943,0.84951,0.84921,0.84927,32800000.0
2009-06-17 18:35:00,0.84928,0.84956,0.84918,0.84952,20600000.0
2009-06-17 18:36:00,0.84958,0.84972,0.8495,0.84963,41600000.0
2009-06-17 18:37:00,0.84969,0.84969,0.84939,0.84957,19200000.0
2009-06-17 18:38:00,0.84959,0.8497,0.84955,0.84968,29600000.0
2009-06-17 18:39:00,0.8495,0.84977,0.84945,0.84974,16200000.0
2009-06-17 18:40:00,0.84967,0.84975,0.8495,0.84966,22200000.0
2009-06-17 18:41:00,0.84956,0.84957,0.84929,0.84955,17800000.0
2009-06-17 18:42:00,0.84964,0.84964,0.8493,0.84935,37000000.0
2009-06-17 18:43:00,0.84945,0.84951,0.84938,0.84951,13000000.0
2009-06-17 18:44:00,0.84954,0.84954,0.84909,0.84926,34600000.0
2009-06-17 18:45:00,0.84926,0.8494,0.84914,0.84939,40599999.0
2009-06-17 18:46:00,0.84937,0.84937,0.849,0.84918,27200000.0
2009-06-17 18:47:00,0.84934,0.84944,0.84919,0.8494,37800001.0
2009-06-17 18:48:00,0.84943,0.8495,0.84915,0.84924,28200000.0
2009-06-17 18:49:00,0.8493,0.84935,0.8491,0.84935,36200000.0
2009-06-17 18:50:00,0.8496,0.84967,0.84934,0.84948,15400000.0
2009-06-17 18:51:00,0.84949,0.84974,0.84942,0.84971,14800000.0
2009-06-17 18:52:00,0.8497,0.8497,0.84946,0.84961,10800000.0
2009-06-17 18:53:00,0.84962,0.84983,0.84962,0.84983,25200000.0
2009-06-17 18:54:00,0.85003,0.85009,0.84984,0.84997,42600000.0
2009-06-17 18:55:00,0.84994,0.85012,0.84992,0.84996,20200000.0
2009-06-17 18:56:00,0.84981,0.84981,0.84955,0.84967,24600000.0
2009-06-17 18:57:00,0.84974,0.84975,0.84948,0.84961,14600000.0
2009-06-17 18:58:00,0.84956,0.8496,0.84934,0.8496,50800000.0
2009-06-17 18:59:00,0.84947,0.84996,0.84947,0.84996,52800001.0
2009-06-17 19:00:00,0.85,0.85004,0.84981,0.84994,32400001.0
2009-06-17 19:01:00,0.84988,0.84996,0.84975,0.84992,32000000.0
2009-06-17 19:02:00,0.84983,0.84994,0.84979,0.84989,54000000.0
2009-06-17 19:03:00,0.85002,0.85006,0.84976,0.84987,61599999.0
2009-06-17 19:04:00,0.84983,0.84987,0.84968,0.84987,32000000.0
2009-06-17 19:05:00,0.84986,0.84988,0.84958,0.8497,48000000.0
2009-06-17 19:06:00,0.84983,0.84983,0.8496,0.84969,27000000.0
2009-06-17 19:07:00,0.84955,0.84969,0.84948,0.84952,35400000.0
2009-06-17 19:08:00,0.84962,0.84966,0.84941,0.84959,27600000.0
2009-06-17 19:09:00,0.84951,0.84967,0.84928,0.84967,33600000.0
2009-06-17 19:10:00,0.84981,0.84984,0.84959,0.84962,21400000.0
2009-06-17 19:11:00,0.84966,0.84977,0.84958,0.84962,41800000.0
2009-06-17 19:12:00,0.84984,0.84984,0.84957,0.84971,41400000.0
2009-06-17 19:13:00,0.8497,0.84974,0.84929,0.84945,33400000.0
2009-06-17 19:14:00,0.84936,0.84963,0.84929,0.84962,17400000.0
2009-06-17 19:15:00,0.84938,0.84961,0.84938,0.84947,31800001.0
2009-06-17 19:16:00,0.84948,0.84954,0.84934,0.84954,30000000.0
2009-06-17 19:17:00,0.84944,0.84973,0.84939,0.84973,28800000.0
2009-06-17 19:18:00,0.84982,0.84986,0.8496,0.84976,20400000.0
2009-06-17 19:19:00,0.8497,0.84996,0.84965,0.84996,42800000.0
2009-06-17 19:20:00,0.84999,0.85004,0.8499,0.84992,19400000.0
2009-06-17 19:21:00,0.85,0.85,0.84982,0.84992,24000000.0
2009-06-17 19:22:00,0.85008,0.85012,0.84994,0.85004,19200000.0
2009-06-17 19:23:00,0.85014,0.85026,0.85002,0.85026,36000000.0
2009-06-17 19:24:00,0.85028,0.85028,0.84992,0.85005,16400000.0
2009-06-17 19:25:00,0.85026,0.85029,0.8501,0.85015,15800000.0
2009-06-17 19:26:00,0.8504,0.8504,0.85018,0.85036,16000000.0
2009-06-17 19:27:00,0.85034,0.85041,0.85011,0.85021,12200000.0
2009-06-17 19:28:00,0.85029,0.85037,0.85001,0.85001,17000000.0
2009-06-17 19:29:00,0.85023,0.85029,0.85009,0.85023,21800000.0
2009-06-17 19:30:00,0.85034,0.85037,0.85014,0.8502,55600000.0
2009-06-17 19:31:00,0.8503,0.85034,0.85004,0.8502,38600000.0
2009-06-17 19:32:00,0.8501,0.8501,0.84997,0.85009,16400000.0
2009-06-17 19:33:00,0.85003,0.85022,0.84993,0.8502,27400000.0
2009-06-17 19:34:00,0.85023,0.85027,0.85007,0.85018,13400000.0
2009-06-17 19:35:00,0.85016,0.85047,0.85005,0.85046,59799999.0
2009-06-17 19:36:00,0.85055,0.85055,0.85019,0.85025,13600000.0
2009-06-17 19:37:00,0.8503,0.85037,0.85022,0.8503,31200000.0
2009-06-17 19:38:00,0.8503,0.8503,0.85004,0.85027,42200000.0
2009-06-17 19:39:00,0.85017,0.85025,0.85004,0.85018,28600000.0
2009-06-17 19:40:00,0.85018,0.85024,0.85004,0.85016,39600000.0
2009-06-17 19:41:00,0.85011,0.85045,0.85009,0.85037,40000000.0
2009-06-17 19:42:00,0.85025,0.85034,0.85005,0.85029,40200000.0
2009-06-17 19:43:00,0.85028,0.85039,0.85011,0.85036,33600000.0
2009-06-17 19:44:00,0.85035,0.85044,0.85029,0.85034,18000000.0
2009-06-17 19:45:00,0.85039,0.85041,0.85015,0.85029,47200000.0
2009-06-17 19:46:00,0.85042,0.85044,0.8501,0.85025,20400000.0
2009-06-17 19:47:00,0.85032,0.8504,0.85017,0.85017,22000000.0
2009-06-17 19:48:00,0.84995,0.85033,0.84986,0.85023,29400000.0
2009-06-17 19:49:00,0.85027,0.85032,0.8501,0.85021,16800000.0
2009-06-17 19:50:00,0.85041,0.85041,0.85006,0.85017,13600000.0
2009-06-17 19:51:00,0.85024,0.85035,0.85011,0.85024,34600000.0
2009-06-17 19:52:00,0.85017,0.85017,0.8499,0.85006,22200000.0
2009-06-17 19:53:00,0.84998,0.85023,0.8499,0.85023,24800000.0
2009-06-17 19:54:00,0.85021,0.85025,0.85012,0.85019,18600000.0
2009-06-17 19:55:00,0.85015,0.85022,0.84998,0.85021,43600000.0
2009-06-17 19:56:00,0.85018,0.85031,0.85007,0.8503,21800000.0
2009-06-17 19:57:00,0.85019,0.85032,0.85008,0.85032,16400000.0
2009-06-17 19:58:00,0.8504,0.85048,0.85014,0.8503,34600000.0
2009-06-17 19:59:00,0.85042,0.85043,0.85011,0.85021,48200000.0
2009-06-17 20:00:00,0.85023,0.85044,0.85022,0.85035,29600000.0
2009-06-17 20:01:00,0.85049,0.85071,0.8504,0.85071,47600000.0
2009-06-17 20:02:00,0.85072,0.85072,0.85056,0.85069,35600000.0
2009-06-17 20:03:00,0.85062,0.8507,0.8502,0.8502,28000000.0
2009-06-17 20:04:00,0.85033,0.85033,0.84994,0.85011,55200001.0
2009-06-17 20:05:00,0.85005,0.85019,0.84993,0.84998,33800000.0
2009-06-17 20:06:00,0.85007,0.85022,0.84998,0.85015,23800000.0
2009-06-17 20:07:00,0.85009,0.85015,0.84989,0.84989,29600000.0
2009-06-17 20:08:00,0.8501,0.85012,0.8499,0.85005,24200000.0
2009-06-17 20:09:00,0.85017,0.85017,0.84994,0.85008,39200000.0
2009-06-17 20:10:00,0.85011,0.85027,0.85005,0.85012,55400000.0
2009-06-17 20:11:00,0.8502,0.85025,0.84997,0.85003,24400000.0
2009-06-17 20:12:00,0.85003,0.85009,0.84988,0.85005,23000000.0
2009-06-17 20:13:00,0.85015,0.85016,0.85,0.85012,9400000.0
2009-06-17 20:14:00,0.8502,0.85025,0.85004,0.85025,22600000.0
2009-06-17 20:15:00,0.85027,0.85034,0.85017,0.8503,45599999.0
2009-06-17 20:16:00,0.85058,0.85058,0.84997,0.84997,22600000.0
2009-06-17 20:17:00,0.84974,0.84989,0.84954,0.8496,35400000.0
2009-06-17 20:18:00,0.84972,0.84983,0.8496,0.84962,24800000.0
2009-06-17 20:19:00,0.84965,0.84972,0.84946,0.84959,25400000.0
2009-06-17 20:20:00,0.84973,0.84981,0.84957,0.84962,36600000.0
2009-06-17 20:21:00,0.84947,0.85007,0.84943,0.85007,16000000.0
2009-06-17 20:22:00,0.85018,0.85023,0.84975,0.85016,23600000.0
2009-06-17 20:23:00,0.85009,0.85018,0.8499,0.84994,26000000.0
2009-06-17 20:24:00,0.84984,0.85006,0.84972,0.84984,18200000.0
2009-06-17 20:25:00,0.84985,0.84999,0.84973,0.84975,21200000.0
2009-06-17 20:26:00,0.84963,0.84974,0.84958,0.84973,22800000.0
2009-06-17 20:27:00,0.84958,0.84971,0.84953,0.84967,28800000.0
2009-06-17 20:28:00,0.84988,0.85005,0.84975,0.85004,24200000.0
2009-06-17 20:29:00,0.85017,0.85017,0.84987,0.85,18800000.0
2009-06-17 20:30:00,0.84984,0.85007,0.84969,0.85006,44800000.0
2009-06-17 20:31:00,0.84997,0.84997,0.84968,0.84968,35400000.0
2009-06-17 20:32:00,0.84965,0.84989,0.8495,0.84981,15200000.0
2009-06-17 20:33:00,0.84952,0.84971,0.84943,0.8496,23400000.0
2009-06-17 20:34:00,0.84957,0.84957,0.84937,0.84947,6000000.0
2009-06-17 20:35:00,0.84951,0.84985,0.84949,0.84985,49200000.0
2009-06-17 20:36:00,0.84984,0.84989,0.84959,0.84986,16400000.0
2009-06-17 20:37:00,0.84965,0.8499,0.84965,0.84985,27800000.0
2009-06-17 20:38:00,0.85006,0.85008,0.84982,0.84996,54200000.0
2009-06-17 20:39:00,0.85006,0.85009,0.84999,0.85003,26400000.0
2009-06-17 20:40:00,0.85008,0.85008,0.84978,0.84995,23200000.0
2009-06-17 20:41:00,0.84998,0.85009,0.84985,0.84995,40600000.0
2009-06-17 20:42:00,0.84994,0.85009,0.84991,0.85008,26200000.0
2009-06-17 20:43:00,0.85003,0.85012,0.84997,0.85012,20600000.0
2009-06-17 20:44:00,0.85015,0.85015,0.84986,0.85,17600000.0
2009-06-17 20:45:00,0.85,0.85014,0.84987,0.85014,23400000.0
2009-06-17 20:46:00,0.85008,0.85009,0.84997,0.85003,20600000.0
2009-06-17 20:47:00,0.84995,0.85015,0.84989,0.85008,39400001.0
2009-06-17 20:48:00,0.85003,0.85025,0.84999,0.85013,47400000.0
2009-06-17 20:49:00,0.85019,0.8502,0.84986,0.85,19400000.0
2009-06-17 20:50:00,0.85007,0.85007,0.8498,0.8498,7800000.0
2009-06-17 20:51:00,0.85011,0.85037,0.8499,0.85037,23800000.0
2009-06-17 20:52:00,0.85047,0.85059,0.85041,0.85051,31200000.0
2009-06-17 20:53:00,0.8503,0.85041,0.85015,0.85015,16400000.0
2009-06-17 20:54:00,0.85033,0.85033,0.8499,0.85015,27400000.0
2009-06-17 20:55:00,0.85012,0.85025,0.84996,0.85025,52200000.0
2009-06-17 20:56:00,0.8504,0.85051,0.85029,0.85044,34000000.0
2009-06-17 20:57:00,0.85055,0.85055,0.85021,0.85038,24200000.0
2009-06-17 20:58:00,0.85044,0.85046,0.85008,0.85013,25000000.0
2009-06-17 20:59:00,0.85014,0.85017,0.84983,0.84992,23400000.0
2009-06-17 21:00:00,0.84993,0.85039,0.84991,0.85029,29600000.0
2009-06-17 21:01:00,0.85021,0.85031,0.85013,0.85026,38000000.0
2009-06-17 21:02:00,0.85044,0.85046,0.85018,0.85039,14600000.0
2009-06-17 21:03:00,0.85025,0.85054,0.8502,0.85053,12800000.0
2009-06-17 21:04:00,0.85045,0.85045,0.85018,0.85044,11600000.0
2009-06-17 21:05:00,0.85047,0.85056,0.85016,0.85026,25400000.0
2009-06-17 21:06:00,0.85048,0.85048,0.85032,0.85044,28600000.0
2009-06-17 21:07:00,0.85052,0.85056,0.85008,0.85018,42800000.0
2009-06-17 21:08:00,0.85033,0.85053,0.85022,0.85043,22600000.0
2009-06-17 21:09:00,0.85061,0.85061,0.85029,0.85055,51999999.0
2009-06-17 21:10:00,0.85054,0.85059,0.85027,0.85041,44000000.0
2009-06-17 21:11:00,0.85043,0.85059,0.85029,0.85059,43400000.0
2009-06-17 21:12:00,0.8505,0.85064,0.85039,0.85057,44199999.0
2009-06-17 21:13:00,0.85049,0.85057,0.85037,0.85049,37000000.0
2009-06-17 21:14:00,0.85052,0.85052,0.85039,0.85041,5600000.0
2009-06-17 21:15:00,0.85047,0.85063,0.85035,0.85054,33800000.0
2009-06-17 21:16:00,0.85055,0.85057,0.85041,0.85045,25000000.0
2009-06-17 21:17:00,0.85058,0.85063,0.85039,0.85039,27400000.0
2009-06-17 21:18:00,0.85065,0.85065,0.85048,0.8506,16400000.0
2009-06-17 21:19:00,0.85064,0.85073,0.85057,0.85073,31400000.0
2009-06-17 21:20:00,0.85063,0.85073,0.85057,0.85065,37400000.0
2009-06-17 21:21:00,0.85059,0.85061,0.85042,0.85061,32800000.0
2009-06-17 21:22:00,0.85066,0.85066,0.85032,0.8504,26600000.0
2009-06-17 21:23:00,0.8506,0.8506,0.85027,0.85028,38999999.0
2009-06-17 21:24:00,0.85049,0.85049,0.85029,0.85043,36800000.0
2009-06-17 21:25:00,0.85041,0.85046,0.85025,0.85046,38600000.0
2009-06-17 21:26:00,0.8504,0.8504,0.8502,0.85022,14200000.0
2009-06-17 21:27:00,0.85042,0.85052,0.85032,0.85037,28600000.0
2009-06-17 21:28:00,0.85072,0.85075,0.85038,0.85047,19800000.0
2009-06-17 21:29:00,0.85063,0.85073,0.85053,0.85055,32600000.0
2009-06-17 21:30:00,0.85068,0.85068,0.85041,0.85051,13000000.0
2009-06-17 21:31:00,0.85045,0.85047,0.8503,0.8503,18000000.0
2009-06-17 21:32:00,0.85042,0.85053,0.85031,0.85053,48200000.0
2009-06-17 21:33:00,0.85049,0.85053,0.85039,0.85046,39800000.0
2009-06-17 21:34:00,0.85042,0.85066,0.85026,0.85065,28000000.0
2009-06-17 21:35:00,0.85045,0.85077,0.85038,0.85063,41000000.0
2009-06-17 21:36:00,0.8506,0.85062,0.85043,0.85051,28800000.0
2009-06-17 21:37:00,0.85052,0.85052,0.85028,0.85048,16200000.0
2009-06-17 21:38:00,0.85059,0.85059,0.85032,0.85037,38800000.0
2009-06-17 21:39:00,0.8504,0.85045,0.85031,0.85038,32400000.0
2009-06-17 21:40:00,0.85038,0.85047,0.85032,0.85041,24200000.0
2009-06-17 21:41:00,0.85049,0.85056,0.85027,0.85056,22200000.0
2009-06-17 21:42:00,0.85048,0.85058,0.85038,0.85058,26800000.0
2009-06-17 21:43:00,0.85054,0.85054,0.85032,0.85037,58999999.0
2009-06-17 21:44:00,0.85068,0.85068,0.8505,0.85063,18200000.0
2009-06-17 21:45:00,0.85052,0.85064,0.85042,0.85046,27000000.0
2009-06-17 21:46:00,0.8506,0.85064,0.85036,0.85047,20900000.0
2009-06-17 21:47:00,0.85047,0.85056,0.85042,0.85045,43400000.0
2009-06-17 21:48:00,0.85047,0.85047,0.85024,0.85028,48200001.0
2009-06-17 21:49:00,0.85034,0.85039,0.85023,0.85033,18600000.0
2009-06-17 21:50:00,0.85061,0.85063,0.85038,0.85048,13400000.0
2009-06-17 21:51:00,0.85039,0.8505,0.85032,0.85045,54400000.0
2009-06-17 21:52:00,0.85053,0.85053,0.85029,0.85036,16000000.0
2009-06-17 21:53:00,0.85028,0.85047,0.85028,0.85047,10400000.0
2009-06-17 21:54:00,0.85052,0.85068,0.85042,0.8506,31000000.0
2009-06-17 21:55:00,0.85055,0.85065,0.85055,0.85063,48799999.0
2009-06-17 21:56:00,0.85085,0.85085,0.85049,0.85059,42400000.0
2009-06-17 21:57:00,0.85061,0.85068,0.85046,0.85056,41200000.0
2009-06-17 21:58:00,0.85054,0.8506,0.85032,0.8506,21600000.0
2009-06-17 21:59:00,0.85057,0.85057,0.85019,0.85027,33799999.0
2009-06-17 22:00:00,0.85028,0.85029,0.84998,0.85001,20400000.0
2009-06-17 22:01:00,0.85014,0.8502,0.85012,0.85018,17400000.0
2009-06-17 22:02:00,0.85019,0.85019,0.84994,0.84999,9600000.0
2009-06-17 22:03:00,0.85002,0.85012,0.84988,0.85008,28200000.0
2009-06-17 22:04:00,0.85003,0.85022,0.84991,0.8501,29000000.0
2009-06-17 22:05:00,0.85012,0.85012,0.84983,0.85001,53599999.0
2009-06-17 22:06:00,0.84988,0.85017,0.84985,0.85015,31599999.0
2009-06-17 22:07:00,0.84988,0.85021,0.84985,0.85021,25600000.0
2009-06-17 22:08:00,0.85028,0.85031,0.84997,0.85024,23000000.0
2009-06-17 22:09:00,0.85023,0.85025,0.84994,0.85019,56200000.0
2009-06-17 22:10:00,0.85024,0.85032,0.84997,0.85023,33400000.0
2009-06-17 22:11:00,0.85024,0.85033,0.85006,0.85022,51000000.0
2009-06-17 22:12:00,0.85028,0.85029,0.85008,0.85029,21600000.0
2009-06-17 22:13:00,0.85041,0.85048,0.85024,0.8504,75200000.0
2009-06-17 22:14:00,0.85049,0.85057,0.85029,0.85043,34400000.0
2009-06-17 22:15:00,0.85054,0.85062,0.85042,0.85057,48399999.0
2009-06-17 22:16:00,0.85053,0.85061,0.85042,0.85059,45000000.0
2009-06-17 22:17:00,0.85055,0.8506,0.85047,0.85048,29600000.0
2009-06-17 22:18:00,0.85058,0.85058,0.85036,0.8505,7600000.0
2009-06-17 22:19:00,0.85057,0.8506,0.85038,0.85052,22800000.0
2009-06-17 22:20:00,0.85062,0.85062,0.85042,0.85053,23600000.0
2009-06-17 22:21:00,0.85051,0.8506,0.85051,0.85054,37000000.0
2009-06-17 22:22:00,0.85065,0.85067,0.8505,0.8505,42000000.0
2009-06-17 22:23:00,0.8503,0.85039,0.85012,0.85026,20600000.0
2009-06-17 22:24:00,0.8503,0.85039,0.85021,0.85032,34800000.0
2009-06-17 22:25:00,0.85038,0.85044,0.85008,0.8501,60400000.0
2009-06-17 22:26:00,0.85018,0.85018,0.84995,0.85006,16000000.0
2009-06-17 22:27:00,0.85003,0.85022,0.85003,0.85013,13400000.0
2009-06-17 22:28:00,0.8503,0.85031,0.85002,0.85021,27200000.0
2009-06-17 22:29:00,0.85022,0.85022,0.85007,0.8502,16400000.0
2009-06-17 22:30:00,0.85022,0.85027,0.85002,0.85023,23600000.0
2009-06-17 22:31:00,0.85033,0.85033,0.85008,0.85011,40400000.0
2009-06-17 22:32:00,0.85022,0.85034,0.85012,0.85024,17000000.0
2009-06-17 22:33:00,0.85028,0.85028,0.84981,0.84993,29000000.0
2009-06-17 22:34:00,0.85,0.85,0.8498,0.84988,12600000.0
2009-06-17 22:35:00,0.84979,0.84991,0.84968,0.84988,13200000.0
2009-06-17 22:36:00,0.84995,0.84995,0.84969,0.8497,35200000.0
2009-06-17 22:37:00,0.84997,0.84997,0.8497,0.8499,20600000.0
2009-06-17 22:38:00,0.84995,0.84995,0.84976,0.84991,15000000.0
2009-06-17 22:39:00,0.84977,0.85003,0.84972,0.8499,20800000.0
2009-06-17 22:40:00,0.85008,0.85013,0.84983,0.85013,27800000.0
2009-06-17 22:41:00,0.84995,0.85014,0.84983,0.84983,16400000.0
2009-06-17 22:42:00,0.85001,0.85001,0.84971,0.84981,16800000.0
2009-06-17 22:43:00,0.84981,0.85003,0.84973,0.84992,55000000.0
2009-06-17 22:44:00,0.84993,0.84999,0.84975,0.84975,19800000.0
2009-06-17 22:45:00,0.84991,0.85007,0.84987,0.85002,23600000.0
2009-06-17 22:46:00,0.84983,0.84998,0.8498,0.84982,34200000.0
2009-06-17 22:47:00,0.85001,0.85007,0.84988,0.84988,24800000.0
2009-06-17 22:48:00,0.85002,0.85002,0.8498,0.84998,22000000.0
2009-06-17 22:49:00,0.84989,0.8501,0.84985,0.8501,32800000.0
2009-06-17 22:50:00,0.85013,0.85013,0.84984,0.84993,16000000.0
2009-06-17 22:51:00,0.84987,0.85004,0.84987,0.84998,13400000.0
2009-06-17 22:52:00,0.85,0.85009,0.84981,0.85007,40000000.0
2009-06-17 22:53:00,0.8499,0.85009,0.8499,0.85003,28600000.0
2009-06-17 22:54:00,0.85017,0.85017,0.84989,0.84999,39600000.0
2009-06-17 22:55:00,0.84977,0.85012,0.84977,0.8501,30600000.0
2009-06-17 22:56:00,0.85011,0.85011,0.84993,0.85003,18800000.0
2009-06-17 22:57:00,0.85003,0.85013,0.84997,0.8501,27600000.0
2009-06-17 22:58:00,0.85016,0.85016,0.8499,0.8501,40800001.0
2009-06-17 22:59:00,0.85003,0.85018,0.84994,0.85004,54000000.0
2009-06-17 23:00:00,0.85002,0.85026,0.84978,0.85026,17800000.0
2009-06-17 23:01:00,0.84988,0.84994,0.84984,0.84994,26600000.0
2009-06-17 23:02:00,0.84995,0.8501,0.84983,0.8501,13800000.0
2009-06-17 23:03:00,0.84991,0.85015,0.84991,0.85007,44400000.0
2009-06-17 23:04:00,0.85023,0.85046,0.85018,0.85033,29000000.0
2009-06-17 23:05:00,0.85023,0.8504,0.85022,0.85034,21000000.0
2009-06-17 23:06:00,0.85054,0.85055,0.85029,0.85039,44800000.0
2009-06-17 23:07:00,0.85035,0.85077,0.85028,0.85058,39000000.0
2009-06-17 23:08:00,0.85038,0.85038,0.85023,0.85028,42800000.0
2009-06-17 23:09:00,0.85039,0.8504,0.85033,0.85037,19200000.0
2009-06-17 23:10:00,0.85022,0.8505,0.85022,0.85033,20800000.0
2009-06-17 23:11:00,0.8505,0.85052,0.85035,0.85047,61800000.0
2009-06-17 23:12:00,0.85036,0.85036,0.85014,0.85025,11400000.0
2009-06-17 23:13:00,0.8504,0.85085,0.85032,0.8505,20400000.0
2009-06-17 23:14:00,0.8505,0.8505,0.85023,0.8504,12600000.0
2009-06-17 23:15:00,0.85023,0.85047,0.85023,0.85047,28400000.0
2009-06-17 23:16:00,0.85052,0.85053,0.85002,0.85014,13800000.0
2009-06-17 23:17:00,0.85029,0.85038,0.85019,0.85034,10800000.0
2009-06-17 23:18:00,0.85032,0.85032,0.84998,0.85002,19600000.0
2009-06-17 23:19:00,0.85008,0.85015,0.84999,0.85004,17000000.0
2009-06-17 23:20:00,0.8501,0.8502,0.84994,0.84994,35000000.0
2009-06-17 23:21:00,0.8501,0.85014,0.84987,0.84987,37000000.0
2009-06-17 23:22:00,0.8502,0.85022,0.85004,0.85014,19200000.0
2009-06-17 23:23:00,0.85003,0.85027,0.85003,0.85016,6200000.0
2009-06-17 23:24:00,0.85014,0.85052,0.85014,0.8504,20000000.0
2009-06-17 23:25:00,0.85035,0.85043,0.8502,0.85027,17000000.0
2009-06-17 23:26:00,0.85038,0.85049,0.85038,0.85049,11600000.0
2009-06-17 23:27:00,0.85042,0.85044,0.85023,0.85044,22600000.0
2009-06-17 23:28:00,0.85035,0.85035,0.85022,0.85022,14200000.0
2009-06-17 23:29:00,0.85017,0.85026,0.85009,0.85026,19600000.0
2009-06-17 23:30:00,0.85018,0.85033,0.85012,0.85025,47000000.0
2009-06-17 23:31:00,0.85018,0.85048,0.85018,0.85047,16000000.0
2009-06-17 23:32:00,0.85028,0.85033,0.85007,0.85021,44199999.0
2009-06-17 23:33:00,0.85013,0.85032,0.85006,0.85019,35600000.0
2009-06-17 23:34:00,0.85022,0.85041,0.85009,0.85033,25200000.0
2009-06-17 23:35:00,0.85017,0.85041,0.85017,0.8503,33600000.0
2009-06-17 23:36:00,0.85042,0.85042,0.85016,0.85034,7600000.0
2009-06-17 23:37:00,0.8503,0.85045,0.85026,0.85037,33200000.0
2009-06-17 23:38:00,0.85042,0.85062,0.85029,0.85047,26400000.0
2009-06-17 23:39:00,0.8503,0.8503,0.85008,0.85019,14800000.0
2009-06-17 23:40:00,0.85004,0.85025,0.84998,0.85007,37600000.0
2009-06-17 23:41:00,0.85017,0.8502,0.8499,0.85003,38600000.0
2009-06-17 23:42:00,0.85027,0.85027,0.84982,0.84984,22000000.0
2009-06-17 23:43:00,0.85004,0.85025,0.84999,0.85023,17200000.0
2009-06-17 23:44:00,0.84997,0.85015,0.84988,0.85006,36200000.0
2009-06-17 23:45:00,0.84985,0.85018,0.84977,0.85018,19200000.0
2009-06-17 23:46:00,0.8501,0.85038,0.85001,0.85026,47600001.0
2009-06-17 23:47:00,0.85034,0.85034,0.85015,0.85032,47200000.0
2009-06-17 23:48:00,0.85052,0.85063,0.85021,0.85047,38399999.0
2009-06-17 23:49:00,0.85036,0.85067,0.85029,0.85044,41800000.0
2009-06-17 23:50:00,0.85052,0.85052,0.85041,0.85052,16200000.0
2009-06-17 23:51:00,0.85073,0.85073,0.85038,0.8504,21800000.0
2009-06-17 23:52:00,0.8504,0.85067,0.85032,0.85067,31800000.0
2009-06-17 23:53:00,0.8507,0.8507,0.8507,0.8507,7200000.0
2009-06-17 23:54:00,0.85064,0.8507,0.85042,0.85042,9800000.0
2009-06-17 23:55:00,0.85048,0.85048,0.85025,0.85036,27000000.0
2009-06-17 23:56:00,0.85043,0.85048,0.85032,0.85039,80200000.0
2009-06-17 23:57:00,0.85034,0.85043,0.85029,0.85043,35200000.0
2009-06-17 23:58:00,0.85043,0.85053,0.85034,0.85037,24600000.0
2009-06-17 23:59:00,0.85049,0.85049,0.85036,0.85036,7000000.0
2009-06-18 00:00:00,0.85055,0.8507,0.8505,0.85054,52799999.0
2009-06-18 00:01:00,0.85056,0.85071,0.85048,0.85071,23200000.0
2009-06-18 00:02:00,0.85039,0.85063,0.85015,0.85021,37000000.0
2009-06-18 00:03:00,0.85027,0.85053,0.85022,0.85053,21400000.0
2009-06-18 00:04:00,0.85032,0.85038,0.85011,0.85017,31200000.0
2009-06-18 00:05:00,0.85017,0.85033,0.85009,0.85029,36800000.0
2009-06-18 00:06:00,0.85015,0.85043,0.8501,0.85034,52600001.0
2009-06-18 00:07:00,0.85018,0.85032,0.85002,0.85032,14000000.0
2009-06-18 00:08:00,0.85019,0.85026,0.85002,0.85002,24400000.0
2009-06-18 00:09:00,0.8502,0.85035,0.85007,0.85035,35800000.0
2009-06-18 00:10:00,0.85022,0.85042,0.8501,0.85037,9400000.0
2009-06-18 00:11:00,0.85029,0.85043,0.85015,0.85043,20400000.0
2009-06-18 00:12:00,0.8502,0.85043,0.8502,0.85028,18400000.0
2009-06-18 00:13:00,0.85035,0.85049,0.85027,0.85042,23800000.0
2009-06-18 00:14:00,0.85052,0.85052,0.85029,0.85035,27600000.0
2009-06-18 00:15:00,0.85042,0.85048,0.85015,0.85029,25600000.0
2009-06-18 00:16:00,0.85018,0.85019,0.85007,0.85019,24200000.0
2009-06-18 00:17:00,0.85019,0.8503,0.85007,0.8503,42800000.0
2009-06-18 00:18:00,0.85032,0.85033,0.85003,0.85003,12400000.0
2009-06-18 00:19:00,0.85018,0.85032,0.85012,0.8503,24400000.0
2009-06-18 00:20:00,0.85029,0.85034,0.85019,0.85034,31600000.0
2009-06-18 00:21:00,0.85031,0.85038,0.85019,0.85038,35000000.0
2009-06-18 00:22:00,0.85053,0.85053,0.85022,0.85039,47200000.0
2009-06-18 00:23:00,0.85044,0.85059,0.85027,0.85042,13800000.0
2009-06-18 00:24:00,0.85039,0.85062,0.85037,0.85062,31800000.0
2009-06-18 00:25:00,0.85057,0.85078,0.8505,0.85078,19800000.0
2009-06-18 00:26:00,0.85064,0.85075,0.85054,0.85072,31200000.0
2009-06-18 00:27:00,0.85061,0.85073,0.85061,0.85069,11000000.0
2009-06-18 00:28:00,0.8507,0.85077,0.85051,0.85063,46799999.0
2009-06-18 00:29:00,0.85055,0.85055,0.84992,0.85015,13600000.0
2009-06-18 00:30:00,0.85013,0.85029,0.85007,0.85023,15000000.0
2009-06-18 00:31:00,0.85022,0.85043,0.85021,0.85042,32400000.0
2009-06-18 00:32:00,0.85024,0.85046,0.85024,0.85046,29800000.0
2009-06-18 00:33:00,0.85054,0.85054,0.85035,0.85041,20000000.0
2009-06-18 00:34:00,0.85053,0.85053,0.85025,0.85045,19800000.0
2009-06-18 00:35:00,0.85038,0.85044,0.85009,0.85009,25400000.0
2009-06-18 00:36:00,0.85025,0.85035,0.85021,0.85034,26000000.0
2009-06-18 00:37:00,0.85022,0.85033,0.85008,0.85014,18600000.0
2009-06-18 00:38:00,0.85016,0.85028,0.85008,0.85023,36000000.0
2009-06-18 00:39:00,0.85019,0.85031,0.85005,0.8503,60200000.0
2009-06-18 00:40:00,0.85045,0.85045,0.85017,0.85017,23000000.0
2009-06-18 00:41:00,0.85017,0.85043,0.85015,0.85032,54800001.0
2009-06-18 00:42:00,0.85041,0.85041,0.8502,0.85033,32800000.0
2009-06-18 00:43:00,0.85031,0.85033,0.8501,0.8503,72000000.0
2009-06-18 00:44:00,0.85037,0.8505,0.8502,0.85037,53200001.0
2009-06-18 00:45:00,0.85035,0.85046,0.85025,0.85046,38399999.0
2009-06-18 00:46:00,0.85048,0.85049,0.85033,0.85038,14200000.0
2009-06-18 00:47:00,0.85032,0.85038,0.85023,0.85031,45600001.0
2009-06-18 00:48:00,0.85025,0.85043,0.85014,0.85027,39000000.0
2009-06-18 00:49:00,0.85031,0.85055,0.85022,0.85055,25400000.0
2009-06-18 00:50:00,0.8506,0.85074,0.85046,0.85051,18200000.0
2009-06-18 00:51:00,0.85054,0.85054,0.85022,0.85037,42800001.0
2009-06-18 00:52:00,0.85035,0.85046,0.85022,0.85023,40800000.0
2009-06-18 00:53:00,0.85027,0.85039,0.85027,0.85035,29800000.0
2009-06-18 00:54:00,0.85038,0.85038,0.85016,0.8503,33400000.0
2009-06-18 00:55:00,0.85031,0.85041,0.85028,0.85028,21600000.0
2009-06-18 00:56:00,0.85035,0.85035,0.85019,0.85032,12800000.0
2009-06-18 00:57:00,0.85033,0.85033,0.85022,0.85024,5600000.0
2009-06-18 00:58:00,0.85037,0.85037,0.85023,0.85028,11400000.0
2009-06-18 00:59:00,0.8502,0.85029,0.8502,0.85029,32000000.0
2009-06-18 01:00:00,0.85031,0.85036,0.85019,0.85029,18400000.0
2009-06-18 01:01:00,0.85029,0.85052,0.85022,0.85052,15000000.0
2009-06-18 01:02:00,0.85028,0.85038,0.8501,0.85026,26800000.0
2009-06-18 01:03:00,0.85026,0.8504,0.85022,0.8504,14600000.0
2009-06-18 01:04:00,0.85022,0.85031,0.85001,0.85013,30800000.0
2009-06-18 01:05:00,0.85013,0.85042,0.85004,0.85041,23200000.0
2009-06-18 01:06:00,0.85053,0.85053,0.85015,0.85027,23400000.0
2009-06-18 01:07:00,0.85046,0.85053,0.85028,0.85053,46200000.0
2009-06-18 01:08:00,0.8505,0.8505,0.85028,0.85036,51200000.0
2009-06-18 01:09:00,0.85026,0.85055,0.85021,0.85055,22600000.0
2009-06-18 01:10:00,0.85053,0.85059,0.85027,0.85045,59000001.0
2009-06-18 01:11:00,0.8504,0.85059,0.85034,0.85054,27600000.0
2009-06-18 01:12:00,0.8506,0.85086,0.85049,0.85072,40600000.0
2009-06-18 01:13:00,0.85052,0.85062,0.85043,0.85052,32000000.0
2009-06-18 01:14:00,0.85035,0.85059,0.85025,0.85045,51700000.0
2009-06-18 01:15:00,0.85064,0.85064,0.85034,0.85061,34200000.0
2009-06-18 01:16:00,0.8507,0.8507,0.85038,0.85047,17800000.0
2009-06-18 01:17:00,0.85042,0.85047,0.85026,0.85029,40400000.0
2009-06-18 01:18:00,0.85028,0.85041,0.8502,0.85041,41400000.0
2009-06-18 01:19:00,0.85042,0.85045,0.85027,0.85041,24000000.0
2009-06-18 01:20:00,0.85033,0.85038,0.85022,0.85032,18200000.0
2009-06-18 01:21:00,0.85033,0.85038,0.85017,0.85038,33600000.0
2009-06-18 01:22:00,0.8505,0.8505,0.85025,0.85046,10600000.0
2009-06-18 01:23:00,0.85037,0.85052,0.85017,0.85052,21000000.0
2009-06-18 01:24:00,0.85039,0.85046,0.85028,0.85038,27800000.0
2009-06-18 01:25:00,0.85044,0.85059,0.85034,0.85059,34600000.0
2009-06-18 01:26:00,0.8504,0.85073,0.8504,0.85073,22400000.0
2009-06-18 01:27:00,0.85055,0.85083,0.85055,0.85083,4200000.0
2009-06-18 01:28:00,0.85066,0.8507,0.85051,0.85057,15000000.0
2009-06-18 01:29:00,0.85065,0.85074,0.85063,0.8507,32000001.0
2009-06-18 01:30:00,0.85077,0.85077,0.85052,0.85075,45800000.0
2009-06-18 01:31:00,0.8507,0.85073,0.85065,0.85068,26400000.0
2009-06-18 01:32:00,0.85067,0.85079,0.85055,0.85055,18600000.0
2009-06-18 01:33:00,0.85079,0.85085,0.85067,0.85085,31800000.0
2009-06-18 01:34:00,0.85082,0.85101,0.85067,0.851,51000001.0
2009-06-18 01:35:00,0.85095,0.85103,0.85081,0.85098,21200000.0
2009-06-18 01:36:00,0.851,0.85101,0.85085,0.85098,46200000.0
2009-06-18 01:37:00,0.85089,0.85102,0.85089,0.85102,14800000.0
2009-06-18 01:38:00,0.85085,0.85104,0.85076,0.85101,17800000.0
2009-06-18 01:39:00,0.85101,0.85105,0.85077,0.85077,30200000.0
2009-06-18 01:40:00,0.851,0.851,0.85068,0.85078,24400000.0
2009-06-18 01:41:00,0.85081,0.85084,0.85069,0.8508,33400000.0
2009-06-18 01:42:00,0.8506,0.85083,0.85059,0.85076,43400000.0
2009-06-18 01:43:00,0.85068,0.85085,0.85061,0.85085,36400000.0
2009-06-18 01:44:00,0.85092,0.85094,0.85075,0.85083,45800000.0
2009-06-18 01:45:00,0.85081,0.8511,0.8507,0.8511,24400000.0
2009-06-18 01:46:00,0.85108,0.85109,0.85089,0.85109,17800000.0
2009-06-18 01:47:00,0.85095,0.85111,0.85091,0.85111,43200000.0
2009-06-18 01:48:00,0.85113,0.85115,0.85096,0.85107,11000000.0
2009-06-18 01:49:00,0.85109,0.85125,0.85099,0.85125,33800000.0
2009-06-18 01:50:00,0.8512,0.8512,0.85092,0.85101,31600000.0
2009-06-18 01:51:00,0.85101,0.85103,0.85085,0.85101,23800000.0
2009-06-18 01:52:00,0.8511,0.8511,0.85084,0.851,23600000.0
2009-06-18 01:53:00,0.85093,0.85113,0.85079,0.85111,19400000.0
2009-06-18 01:54:00,0.85095,0.85109,0.85084,0.85086,22800000.0
2009-06-18 01:55:00,0.85094,0.85099,0.85068,0.85071,20400000.0
2009-06-18 01:56:00,0.85085,0.85085,0.85023,0.85023,9800000.0
2009-06-18 01:57:00,0.85022,0.85037,0.8501,0.85037,46400000.0
2009-06-18 01:58:00,0.85025,0.8503,0.84988,0.85011,55800000.0
2009-06-18 01:59:00,0.85017,0.85022,0.84987,0.85005,13000000.0
2009-06-18 02:00:00,0.85013,0.85021,0.84999,0.85019,13400000.0
2009-06-18 02:01:00,0.85005,0.85039,0.85001,0.85035,16800000.0
2009-06-18 02:02:00,0.85043,0.85052,0.8502,0.85044,29000000.0
2009-06-18 02:03:00,0.85037,0.85068,0.85029,0.85068,30000000.0
2009-06-18 02:04:00,0.85054,0.85057,0.8503,0.8505,18000000.0
2009-06-18 02:05:00,0.85052,0.85056,0.85024,0.85044,26800000.0
2009-06-18 02:06:00,0.85049,0.85049,0.85019,0.85031,31200000.0
2009-06-18 02:07:00,0.8504,0.85073,0.8502,0.85073,20000000.0
2009-06-18 02:08:00,0.85074,0.85074,0.8504,0.8506,33600000.0
2009-06-18 02:09:00,0.85053,0.85086,0.85043,0.85077,29000000.0
2009-06-18 02:10:00,0.85068,0.85084,0.85047,0.85072,19600000.0
2009-06-18 02:11:00,0.85072,0.85074,0.85055,0.85065,44400000.0
2009-06-18 02:12:00,0.85087,0.85087,0.85034,0.85059,15600000.0
2009-06-18 02:13:00,0.85065,0.85068,0.85045,0.85054,29800000.0
2009-06-18 02:14:00,0.85069,0.85077,0.85054,0.85072,42600000.0
2009-06-18 02:15:00,0.85053,0.85069,0.85045,0.85064,32000000.0
2009-06-18 02:16:00,0.85054,0.8506,0.85036,0.8506,52799999.0
2009-06-18 02:17:00,0.85057,0.8506,0.85041,0.85057,25800000.0
2009-06-18 02:18:00,0.85075,0.85075,0.85059,0.85064,15800000.0
2009-06-18 02:19:00,0.85064,0.85067,0.85038,0.85057,24000000.0
2009-06-18 02:20:00,0.85064,0.85069,0.85044,0.85049,68400000.0
2009-06-18 02:21:00,0.8504,0.85061,0.8504,0.85054,17000000.0
2009-06-18 02:22:00,0.85058,0.85058,0.85041,0.85046,13200000.0
2009-06-18 02:23:00,0.85052,0.85057,0.85039,0.85055,33400000.0
2009-06-18 02:24:00,0.85057,0.85057,0.85034,0.85055,24599999.0
2009-06-18 02:25:00,0.85054,0.8506,0.85042,0.85042,15800000.0
2009-06-18 02:26:00,0.85057,0.85065,0.85037,0.85065,46600001.0
2009-06-18 02:27:00,0.85078,0.85078,0.85041,0.8507,39000000.0
2009-06-18 02:28:00,0.85078,0.85086,0.85064,0.85086,16800000.0
2009-06-18 02:29:00,0.85065,0.85082,0.85065,0.8508,53600000.0
2009-06-18 02:30:00,0.8509,0.85092,0.85052,0.85054,16600000.0
2009-06-18 02:31:00,0.85063,0.85077,0.85051,0.85067,21200000.0
2009-06-18 02:32:00,0.85077,0.85081,0.85062,0.8508,20600000.0
2009-06-18 02:33:00,0.85074,0.85091,0.85067,0.85091,18000000.0
2009-06-18 02:34:00,0.85093,0.85093,0.85069,0.85072,17000000.0
2009-06-18 02:35:00,0.8507,0.85078,0.85058,0.85071,29600000.0
2009-06-18 02:36:00,0.85085,0.85085,0.85057,0.85077,39400000.0
2009-06-18 02:37:00,0.85067,0.85105,0.8506,0.85105,15800000.0
2009-06-18 02:38:00,0.85078,0.85078,0.85046,0.85063,22600000.0
2009-06-18 02:39:00,0.85047,0.85063,0.85043,0.85063,29800000.0
2009-06-18 02:40:00,0.85075,0.85084,0.85051,0.85062,26600000.0
2009-06-18 02:41:00,0.85065,0.85065,0.85047,0.85058,21600000.0
2009-06-18 02:42:00,0.85068,0.85068,0.85056,0.85063,26200000.0
2009-06-18 02:43:00,0.85069,0.85073,0.85042,0.85059,30200000.0
2009-06-18 02:44:00,0.85065,0.85065,0.85041,0.85043,9200000.0
2009-06-18 02:45:00,0.85051,0.85063,0.85044,0.85061,33400000.0
2009-06-18 02:46:00,0.85068,0.85079,0.85043,0.85079,12400000.0
2009-06-18 02:47:00,0.85078,0.85098,0.85057,0.85098,20600000.0
2009-06-18 02:48:00,0.85075,0.85092,0.85064,0.85092,17600000.0
2009-06-18 02:49:00,0.8509,0.8509,0.85073,0.85086,27800000.0
2009-06-18 02:50:00,0.85104,0.85104,0.85081,0.85103,17200000.0
2009-06-18 02:51:00,0.85085,0.85102,0.85079,0.85101,22600000.0
2009-06-18 02:52:00,0.85093,0.85093,0.85071,0.8508,19200000.0
2009-06-18 02:53:00,0.85085,0.85086,0.85057,0.85072,35600000.0
2009-06-18 02:54:00,0.85082,0.85082,0.85063,0.85067,7600000.0
2009-06-18 02:55:00,0.85084,0.85085,0.85052,0.85054,70199999.0
2009-06-18 02:56:00,0.85085,0.85085,0.85053,0.85069,55599999.0
2009-06-18 02:57:00,0.85078,0.85079,0.85058,0.85067,46000000.0
2009-06-18 02:58:00,0.85077,0.85084,0.85061,0.85061,7200000.0
2009-06-18 02:59:00,0.8506,0.85074,0.85054,0.85074,41800000.0
2009-06-18 03:00:00,0.85077,0.85077,0.85058,0.85069,44000000.0
2009-06-18 03:01:00,0.85063,0.85071,0.8505,0.85062,30200000.0
2009-06-18 03:02:00,0.8507,0.85077,0.85056,0.85069,30400001.0
2009-06-18 03:03:00,0.85061,0.85067,0.85051,0.85058,38000000.0
2009-06-18 03:04:00,0.85053,0.85073,0.85051,0.85073,28800000.0
2009-06-18 03:05:00,0.85075,0.85088,0.85061,0.85079,27400000.0
2009-06-18 03:06:00,0.85085,0.85087,0.85073,0.85073,30800000.0
2009-06-18 03:07:00,0.85089,0.85089,0.85054,0.85055,37600000.0
2009-06-18 03:08:00,0.85078,0.85078,0.85049,0.85063,20800000.0
2009-06-18 03:09:00,0.85074,0.85077,0.85057,0.85064,48600000.0
2009-06-18 03:10:00,0.85075,0.85075,0.85057,0.85068,10800000.0
2009-06-18 03:11:00,0.85057,0.85085,0.85054,0.85085,33799999.0
2009-06-18 03:12:00,0.85081,0.85097,0.85068,0.85097,16800000.0
2009-06-18 03:13:00,0.85093,0.85093,0.85074,0.8509,34000000.0
2009-06-18 03:14:00,0.85092,0.85094,0.85069,0.85075,14800000.0
2009-06-18 03:15:00,0.85085,0.85094,0.85073,0.85092,22800000.0
2009-06-18 03:16:00,0.85092,0.85092,0.8507,0.85092,13200000.0
2009-06-18 03:17:00,0.85098,0.85098,0.85073,0.85088,29800000.0
2009-06-18 03:18:00,0.85105,0.85107,0.85072,0.85094,29400000.0
2009-06-18 03:19:00,0.85102,0.85112,0.85093,0.85112,26400000.0
2009-06-18 03:20:00,0.85112,0.85112,0.85096,0.85104,17200000.0
2009-06-18 03:21:00,0.85091,0.85111,0.85078,0.85104,17400000.0
2009-06-18 03:22:00,0.85106,0.85109,0.85083,0.85101,22600000.0
2009-06-18 03:23:00,0.85118,0.85123,0.85093,0.85108,22600000.0
2009-06-18 03:24:00,0.85097,0.85104,0.85083,0.85086,26400000.0
2009-06-18 03:25:00,0.85084,0.85093,0.85068,0.85088,19400000.0
2009-06-18 03:26:00,0.85077,0.85086,0.85061,0.85086,36400000.0
2009-06-18 03:27:00,0.85086,0.85089,0.85061,0.85081,16400000.0
2009-06-18 03:28:00,0.85085,0.85085,0.8506,0.8506,15800000.0
2009-06-18 03:29:00,0.85079,0.85091,0.8507,0.85084,78199999.0
2009-06-18 03:30:00,0.85103,0.85104,0.85078,0.85094,30400000.0
2009-06-18 03:31:00,0.85095,0.85098,0.85079,0.85097,14200000.0
2009-06-18 03:32:00,0.85088,0.85105,0.85074,0.851,25600000.0
2009-06-18 03:33:00,0.85091,0.85103,0.85085,0.85096,28200000.0
2009-06-18 03:34:00,0.851,0.85108,0.85073,0.851,49000000.0
2009-06-18 03:35:00,0.85103,0.85118,0.85093,0.85115,63800000.0
2009-06-18 03:36:00,0.85125,0.85125,0.85093,0.8512,23400000.0
2009-06-18 03:37:00,0.85122,0.85133,0.85108,0.85124,24000000.0
2009-06-18 03:38:00,0.85131,0.85141,0.85116,0.85133,33200000.0
2009-06-18 03:39:00,0.85131,0.85143,0.85117,0.85133,25000000.0
2009-06-18 03:40:00,0.85113,0.85137,0.85107,0.85137,19800000.0
2009-06-18 03:41:00,0.8514,0.85143,0.85115,0.85125,30400000.0
2009-06-18 03:42:00,0.85152,0.85152,0.85124,0.85134,14400000.0
2009-06-18 03:43:00,0.8512,0.85146,0.8512,0.85137,29800000.0
2009-06-18 03:44:00,0.85151,0.85151,0.85125,0.85138,9000000.0
2009-06-18 03:45:00,0.8513,0.8513,0.85116,0.8513,32800000.0
2009-06-18 03:46:00,0.85135,0.85135,0.8511,0.85119,26400000.0
2009-06-18 03:47:00,0.85121,0.85135,0.85112,0.85135,19400000.0
2009-06-18 03:48:00,0.85118,0.85127,0.85108,0.85127,42200000.0
2009-06-18 03:49:00,0.85133,0.85136,0.85116,0.85129,24800000.0
2009-06-18 03:50:00,0.85122,0.85143,0.85121,0.85141,37400000.0
2009-06-18 03:51:00,0.85137,0.85143,0.8512,0.85138,30200000.0
2009-06-18 03:52:00,0.85144,0.85144,0.85121,0.85121,10400000.0
2009-06-18 03:53:00,0.85131,0.85138,0.85117,0.85138,28200000.0
2009-06-18 03:54:00,0.85142,0.85146,0.85121,0.85121,25400000.0
2009-06-18 03:55:00,0.85137,0.85138,0.85112,0.85112,12800000.0
2009-06-18 03:56:00,0.8513,0.8513,0.8511,0.8511,10400000.0
2009-06-18 03:57:00,0.85125,0.85136,0.85121,0.85136,22400000.0
2009-06-18 03:58:00,0.8513,0.85131,0.85121,0.85128,53400001.0
2009-06-18 03:59:00,0.85113,0.85133,0.85111,0.85133,37200000.0
2009-06-18 04:00:00,0.85124,0.8513,0.85097,0.85097,18400000.0
2009-06-18 04:01:00,0.85112,0.85116,0.85101,0.85113,38800000.0
2009-06-18 04:02:00,0.85103,0.85116,0.85095,0.85111,34600000.0
2009-06-18 04:03:00,0.85114,0.85114,0.85079,0.851,26000000.0
2009-06-18 04:04:00,0.8511,0.8511,0.8509,0.85103,25000000.0
2009-06-18 04:05:00,0.85103,0.85114,0.85094,0.85114,22000000.0
2009-06-18 04:06:00,0.85116,0.85123,0.851,0.85108,24800000.0
2009-06-18 04:07:00,0.85101,0.85114,0.8509,0.85114,15400000.0
2009-06-18 04:08:00,0.85099,0.85107,0.85089,0.85106,18200000.0
2009-06-18 04:09:00,0.85109,0.85113,0.85085,0.85104,24400000.0
2009-06-18 04:10:00,0.85105,0.85109,0.85097,0.85109,37600000.0
2009-06-18 04:11:00,0.85094,0.85124,0.85094,0.85118,15000000.0
2009-06-18 04:12:00,0.85117,0.85117,0.85105,0.85111,22200000.0
2009-06-18 04:13:00,0.85106,0.85116,0.85106,0.85116,18000000.0
2009-06-18 04:14:00,0.85113,0.85114,0.85099,0.85114,9200000.0
2009-06-18 04:15:00,0.85102,0.85112,0.85091,0.85112,64800000.0
2009-06-18 04:16:00,0.85102,0.85107,0.85087,0.85087,35000001.0
2009-06-18 04:17:00,0.851,0.8511,0.85088,0.8511,54000000.0
2009-06-18 04:18:00,0.85116,0.85116,0.85091,0.85112,62800000.0
2009-06-18 04:19:00,0.85103,0.85116,0.8509,0.85116,15800000.0
2009-06-18 04:20:00,0.85107,0.85109,0.85092,0.85109,12600000.0
2009-06-18 04:21:00,0.85112,0.85112,0.8511,0.8511,3800000.0
2009-06-18 04:22:00,0.851,0.85114,0.85098,0.8511,11400000.0
2009-06-18 04:23:00,0.85119,0.85119,0.85088,0.85117,26200000.0
2009-06-18 04:24:00,0.85113,0.85117,0.851,0.85115,46800000.0
2009-06-18 04:25:00,0.85109,0.85116,0.85102,0.85116,19600000.0
2009-06-18 04:26:00,0.85121,0.85121,0.85083,0.85108,20200000.0
2009-06-18 04:27:00,0.85102,0.85119,0.85102,0.8511,30400000.0
2009-06-18 04:28:00,0.85118,0.85118,0.85097,0.85103,9400000.0
2009-06-18 04:29:00,0.85107,0.85116,0.85101,0.85106,52200001.0
2009-06-18 04:30:00,0.85115,0.85115,0.851,0.85111,15800000.0
2009-06-18 04:31:00,0.85105,0.85108,0.85086,0.85101,48000000.0
2009-06-18 04:32:00,0.8511,0.85111,0.85091,0.851,22200000.0
2009-06-18 04:33:00,0.85094,0.85115,0.85094,0.85115,36800000.0
2009-06-18 04:34:00,0.85105,0.85106,0.85094,0.85096,16600000.0
2009-06-18 04:35:00,0.85106,0.85108,0.85081,0.85095,23400000.0
2009-06-18 04:36:00,0.85107,0.85117,0.85097,0.85117,16800000.0
2009-06-18 04:37:00,0.85115,0.85119,0.85093,0.85108,27000000.0
2009-06-18 04:38:00,0.85097,0.85124,0.85097,0.85113,17200000.0
2009-06-18 04:39:00,0.8511,0.85121,0.85097,0.85106,15800000.0
2009-06-18 04:40:00,0.85117,0.85117,0.85086,0.85086,11600000.0
2009-06-18 04:41:00,0.85104,0.85109,0.85088,0.85109,31000000.0
2009-06-18 04:42:00,0.85118,0.85118,0.85096,0.851,27800000.0
2009-06-18 04:43:00,0.85119,0.85119,0.85092,0.85105,20400000.0
2009-06-18 04:44:00,0.85115,0.85115,0.85094,0.851,19600000.0
2009-06-18 04:45:00,0.85097,0.85108,0.85089,0.85108,29800000.0
2009-06-18 04:46:00,0.8509,0.85112,0.85085,0.85095,46600000.0
2009-06-18 04:47:00,0.85105,0.85105,0.85087,0.85098,20200000.0
2009-06-18 04:48:00,0.85098,0.85103,0.85094,0.85101,14200000.0
2009-06-18 04:49:00,0.85095,0.85104,0.8508,0.8508,18400000.0
2009-06-18 04:50:00,0.85104,0.85106,0.85087,0.85087,18200000.0
2009-06-18 04:51:00,0.85092,0.85116,0.85089,0.85115,37600000.0
2009-06-18 04:52:00,0.85106,0.8511,0.85084,0.85103,17000000.0
2009-06-18 04:53:00,0.85116,0.85116,0.85089,0.85096,37600000.0
2009-06-18 04:54:00,0.85098,0.85108,0.85085,0.851,54400000.0
2009-06-18 04:55:00,0.85085,0.85113,0.85085,0.85105,18400000.0
2009-06-18 04:56:00,0.85107,0.85121,0.85099,0.85115,21000000.0
2009-06-18 04:57:00,0.85097,0.85112,0.85094,0.85103,26400000.0
2009-06-18 04:58:00,0.85114,0.85114,0.85093,0.85111,18400000.0
2009-06-18 04:59:00,0.85101,0.85112,0.85086,0.85086,29800000.0
2009-06-18 05:00:00,0.85107,0.85112,0.85092,0.85103,106399999.0
2009-06-18 05:01:00,0.85105,0.85114,0.85087,0.85089,95800000.0
2009-06-18 05:02:00,0.85111,0.85111,0.8508,0.85104,96200000.0
2009-06-18 05:03:00,0.85093,0.851,0.85068,0.851,50000000.0
2009-06-18 05:04:00,0.85102,0.85102,0.8506,0.8506,166599999.0
2009-06-18 05:05:00,0.8507,0.85079,0.85056,0.85079,66400000.0
2009-06-18 05:06:00,0.8508,0.85086,0.85061,0.85083,26400000.0
2009-06-18 05:07:00,0.85085,0.85095,0.85061,0.8509,61000001.0
2009-06-18 05:08:00,0.85114,0.85116,0.85093,0.85109,32000000.0
2009-06-18 05:09:00,0.85107,0.85113,0.85097,0.8511,10200000.0
2009-06-18 05:10:00,0.85093,0.85109,0.85093,0.85106,62400000.0
2009-06-18 05:11:00,0.85103,0.85116,0.85087,0.85107,86400000.0
2009-06-18 05:12:00,0.8511,0.85127,0.85092,0.85104,124199999.0
2009-06-18 05:13:00,0.85111,0.85119,0.85097,0.85111,189300000.0
2009-06-18 05:14:00,0.85109,0.8511,0.85085,0.85099,288000001.0
2009-06-18 05:15:00,0.8511,0.85122,0.85082,0.85102,150799999.0
2009-06-18 05:16:00,0.85096,0.85104,0.85072,0.85095,90600000.0
2009-06-18 05:17:00,0.85092,0.85097,0.85075,0.85089,120800000.0
2009-06-18 05:18:00,0.85112,0.85117,0.85083,0.85108,88800000.0
2009-06-18 05:19:00,0.85098,0.85122,0.85098,0.85117,43200000.0
2009-06-18 05:20:00,0.85117,0.85135,0.85099,0.85119,51800000.0
2009-06-18 05:21:00,0.85116,0.85123,0.85113,0.85122,118599999.0
2009-06-18 05:22:00,0.8513,0.85143,0.85113,0.85128,228200000.0
2009-06-18 05:23:00,0.85118,0.85131,0.85106,0.85118,54200000.0
2009-06-18 05:24:00,0.8513,0.8513,0.85098,0.85128,46800000.0
2009-06-18 05:25:00,0.8512,0.85134,0.85105,0.85123,45400000.0
2009-06-18 05:26:00,0.85124,0.85135,0.85104,0.85123,85200000.0
2009-06-18 05:27:00,0.85128,0.8514,0.85109,0.85126,86799999.0
2009-06-18 05:28:00,0.85145,0.8515,0.85125,0.8515,28800000.0
2009-06-18 05:29:00,0.85136,0.85153,0.85134,0.85143,39799999.0
2009-06-18 05:30:00,0.85165,0.85165,0.85126,0.85139,43800000.0
2009-06-18 05:31:00,0.85135,0.85151,0.85122,0.85131,39000000.0
2009-06-18 05:32:00,0.85152,0.85152,0.85122,0.8514,53600000.0
2009-06-18 05:33:00,0.85133,0.85146,0.85121,0.85139,44600000.0
2009-06-18 05:34:00,0.85153,0.85153,0.85137,0.85143,88999999.0
2009-06-18 05:35:00,0.85125,0.85147,0.8511,0.85132,108000000.0
2009-06-18 05:36:00,0.85131,0.85132,0.85101,0.85114,156999999.0
2009-06-18 05:37:00,0.85102,0.85115,0.85086,0.85104,100200000.0
2009-06-18 05:38:00,0.85112,0.85112,0.85086,0.85108,51400000.0
2009-06-18 05:39:00,0.85101,0.85118,0.85099,0.85112,47000000.0
2009-06-18 05:40:00,0.85115,0.85115,0.85098,0.85098,18400000.0
2009-06-18 05:41:00,0.85108,0.85114,0.85092,0.85102,146400001.0
2009-06-18 05:42:00,0.85125,0.85125,0.85095,0.85107,51400000.0
2009-06-18 05:43:00,0.85114,0.85114,0.8509,0.85108,87200000.0
2009-06-18 05:44:00,0.8511,0.85116,0.8509,0.85116,43000000.0
2009-06-18 05:45:00,0.85109,0.85113,0.85097,0.85107,62600001.0
2009-06-18 05:46:00,0.85121,0.85121,0.85092,0.85102,36000000.0
2009-06-18 05:47:00,0.85117,0.85126,0.85093,0.85124,122800000.0
2009-06-18 05:48:00,0.85132,0.85132,0.85093,0.85115,40400000.0
2009-06-18 05:49:00,0.85117,0.85135,0.85104,0.85131,95000000.0
2009-06-18 05:50:00,0.85128,0.85135,0.85088,0.85125,133600000.0
2009-06-18 05:51:00,0.85108,0.8513,0.85104,0.85116,117000000.0
2009-06-18 05:52:00,0.85133,0.85133,0.851,0.85129,158800000.0
2009-06-18 05:53:00,0.85121,0.85126,0.85105,0.85123,41599999.0
2009-06-18 05:54:00,0.85136,0.85149,0.85107,0.8513,127800000.0
2009-06-18 05:55:00,0.85139,0.85157,0.8513,0.85155,99000000.0
2009-06-18 05:56:00,0.8515,0.85154,0.85137,0.85137,28600000.0
2009-06-18 05:57:00,0.85135,0.85152,0.85122,0.85152,64400000.0
2009-06-18 05:58:00,0.85133,0.85139,0.85111,0.85132,83200001.0
2009-06-18 05:59:00,0.85128,0.85135,0.85101,0.85126,204399999.0
2009-06-18 06:00:00,0.85117,0.85134,0.85108,0.8512,239400002.0
2009-06-18 06:01:00,0.85117,0.8512,0.85103,0.8512,82200000.0
2009-06-18 06:02:00,0.85139,0.85139,0.85106,0.85128,169800001.0
2009-06-18 06:03:00,0.85109,0.85135,0.85108,0.85135,66000000.0
2009-06-18 06:04:00,0.85123,0.8514,0.85122,0.85131,48600000.0
2009-06-18 06:05:00,0.85142,0.85147,0.8513,0.85132,93200000.0
2009-06-18 06:06:00,0.85143,0.85143,0.85112,0.85128,78800000.0
2009-06-18 06:07:00,0.85122,0.85146,0.85115,0.85143,213600000.0
2009-06-18 06:08:00,0.85162,0.85162,0.85125,0.85142,360999998.0
2009-06-18 06:09:00,0.85128,0.85155,0.85125,0.85153,25000000.0
2009-06-18 06:10:00,0.85156,0.85156,0.85136,0.85148,120799999.0
2009-06-18 06:11:00,0.85143,0.85159,0.85138,0.85159,68600000.0
2009-06-18 06:12:00,0.85155,0.8516,0.85146,0.85158,30800000.0
2009-06-18 06:13:00,0.85147,0.85156,0.8514,0.85154,35800000.0
2009-06-18 06:14:00,0.85168,0.85168,0.8514,0.85142,24800000.0
2009-06-18 06:15:00,0.85144,0.85157,0.85128,0.85151,41400000.0
2009-06-18 06:16:00,0.85162,0.85164,0.85135,0.8515,119800000.0
2009-06-18 06:17:00,0.85146,0.85154,0.85127,0.8515,104400000.0
2009-06-18 06:18:00,0.8516,0.85164,0.85134,0.85157,47600000.0
2009-06-18 06:19:00,0.85157,0.85163,0.85141,0.85163,221000001.0
2009-06-18 06:20:00,0.85161,0.8518,0.85145,0.85172,322599999.0
2009-06-18 06:21:00,0.85166,0.85174,0.85142,0.85163,282200003.0
2009-06-18 06:22:00,0.85172,0.85172,0.85142,0.85164,242599999.0
2009-06-18 06:23:00,0.85173,0.85179,0.85166,0.85171,41800000.0
2009-06-18 06:24:00,0.85186,0.85186,0.85162,0.8518,38600000.0
2009-06-18 06:25:00,0.85171,0.85183,0.85157,0.85182,49400000.0
2009-06-18 06:26:00,0.8518,0.8518,0.85161,0.8517,181600000.0
2009-06-18 06:27:00,0.85172,0.85172,0.85159,0.85172,24400000.0
2009-06-18 06:28:00,0.85184,0.85184,0.85152,0.85156,37800000.0
2009-06-18 06:29:00,0.85161,0.85178,0.85157,0.85174,183000001.0
2009-06-18 06:30:00,0.85182,0.85182,0.8516,0.85163,52200000.0
2009-06-18 06:31:00,0.85161,0.85173,0.85161,0.85164,102600000.0
2009-06-18 06:32:00,0.85168,0.85169,0.8515,0.85169,19600000.0
2009-06-18 06:33:00,0.85162,0.85173,0.85157,0.85157,28400000.0
2009-06-18 06:34:00,0.85175,0.85177,0.85162,0.85167,21400000.0
2009-06-18 06:35:00,0.85168,0.85178,0.85161,0.85175,16000000.0
2009-06-18 06:36:00,0.85179,0.85179,0.85145,0.85165,47800000.0
2009-06-18 06:37:00,0.85166,0.85167,0.8514,0.8514,83400000.0
2009-06-18 06:38:00,0.8517,0.85177,0.85151,0.85167,29000000.0
2009-06-18 06:39:00,0.85161,0.85181,0.85145,0.85181,37400000.0
2009-06-18 06:40:00,0.85166,0.85173,0.85165,0.85165,58400000.0
2009-06-18 06:41:00,0.8516,0.85169,0.85148,0.85165,81200001.0
2009-06-18 06:42:00,0.85163,0.85173,0.85147,0.8516,124800000.0
2009-06-18 06:43:00,0.85154,0.85177,0.85145,0.85177,272600000.0
2009-06-18 06:44:00,0.85161,0.85175,0.85157,0.8517,225799999.0
2009-06-18 06:45:00,0.85158,0.85175,0.85148,0.85175,44600000.0
2009-06-18 06:46:00,0.85185,0.85185,0.85165,0.8517,147200000.0
2009-06-18 06:47:00,0.85159,0.85174,0.85145,0.85174,160800000.0
2009-06-18 06:48:00,0.85161,0.85171,0.85161,0.85162,45200000.0
2009-06-18 06:49:00,0.85166,0.85175,0.85142,0.85142,114800000.0
2009-06-18 06:50:00,0.85162,0.85169,0.85147,0.8516,87200000.0
2009-06-18 06:51:00,0.85158,0.85169,0.85144,0.85169,50000000.0
2009-06-18 06:52:00,0.85177,0.85189,0.85165,0.85165,98000001.0
2009-06-18 06:53:00,0.85155,0.85179,0.85155,0.85178,184400000.0
2009-06-18 06:54:00,0.85175,0.85206,0.85174,0.85198,25600000.0
2009-06-18 06:55:00,0.85198,0.85204,0.85175,0.8519,46800000.0
2009-06-18 06:56:00,0.85194,0.85199,0.85182,0.85196,122800000.0
2009-06-18 06:57:00,0.85201,0.85201,0.85177,0.85195,105600000.0
2009-06-18 06:58:00,0.85181,0.85196,0.85151,0.85175,84200000.0
2009-06-18 06:59:00,0.852,0.852,0.85164,0.85182,266800001.0
2009-06-18 07:00:00,0.85183,0.85191,0.85162,0.85163,264799999.0
2009-06-18 07:01:00,0.85159,0.8516,0.85107,0.85144,134800000.0
2009-06-18 07:02:00,0.85151,0.85161,0.85107,0.85134,159000000.0
2009-06-18 07:03:00,0.85139,0.85167,0.85127,0.85167,302600001.0
2009-06-18 07:04:00,0.85154,0.85166,0.85137,0.85154,317999999.0
2009-06-18 07:05:00,0.8516,0.85165,0.85136,0.85149,75400000.0
2009-06-18 07:06:00,0.85153,0.85166,0.85128,0.85136,135200000.0
2009-06-18 07:07:00,0.85153,0.85155,0.85127,0.8515,112800000.0
2009-06-18 07:08:00,0.85163,0.85167,0.85136,0.85141,29000000.0
2009-06-18 07:09:00,0.85138,0.85152,0.85132,0.85145,49800000.0
2009-06-18 07:10:00,0.85118,0.85161,0.85118,0.85153,83399999.0
2009-06-18 07:11:00,0.85149,0.85159,0.85139,0.85143,46000000.0
2009-06-18 07:12:00,0.8515,0.85156,0.85126,0.85149,204999999.0
2009-06-18 07:13:00,0.85148,0.85159,0.85092,0.85159,136600000.0
2009-06-18 07:14:00,0.85142,0.85149,0.85117,0.8514,259599999.0
2009-06-18 07:15:00,0.85118,0.85146,0.85118,0.8514,215400001.0
2009-06-18 07:16:00,0.85148,0.85148,0.85113,0.85135,136800000.0
2009-06-18 07:17:00,0.85142,0.85155,0.85119,0.85143,82800000.0
2009-06-18 07:18:00,0.85146,0.85146,0.85123,0.85138,117800000.0
2009-06-18 07:19:00,0.85144,0.85158,0.8512,0.85158,71000000.0
2009-06-18 07:20:00,0.85167,0.85167,0.85123,0.8515,31000000.0
2009-06-18 07:21:00,0.85133,0.85147,0.85114,0.85141,147200000.0
2009-06-18 07:22:00,0.85143,0.85147,0.85119,0.85131,104000000.0
2009-06-18 07:23:00,0.85144,0.85148,0.8513,0.8514,135200000.0
2009-06-18 07:24:00,0.85145,0.85161,0.85131,0.85142,65600000.0
2009-06-18 07:25:00,0.85144,0.8515,0.85125,0.85125,113000000.0
2009-06-18 07:26:00,0.85156,0.85156,0.85117,0.85145,99800000.0
2009-06-18 07:27:00,0.85137,0.85143,0.85119,0.85133,186800000.0
2009-06-18 07:28:00,0.85146,0.85146,0.8511,0.85122,172600000.0
2009-06-18 07:29:00,0.8512,0.85137,0.85097,0.8512,163800000.0
2009-06-18 07:30:00,0.85142,0.85149,0.85118,0.8514,209200000.0
2009-06-18 07:31:00,0.85148,0.85165,0.85139,0.85165,305200000.0
2009-06-18 07:32:00,0.85161,0.85166,0.85143,0.85156,214400002.0
2009-06-18 07:33:00,0.85143,0.8516,0.85125,0.85145,175199999.0
2009-06-18 07:34:00,0.8515,0.85156,0.85128,0.85145,242000000.0
2009-06-18 07:35:00,0.85152,0.85169,0.85132,0.8515,82800000.0
2009-06-18 07:36:00,0.85147,0.85151,0.85127,0.85142,43400000.0
2009-06-18 07:37:00,0.85152,0.85159,0.85132,0.85158,188000000.0
2009-06-18 07:38:00,0.85165,0.85169,0.8514,0.85153,124400001.0
2009-06-18 07:39:00,0.85163,0.85173,0.85131,0.85145,107000000.0
2009-06-18 07:40:00,0.85135,0.85146,0.85111,0.85137,101200000.0
2009-06-18 07:41:00,0.85137,0.85144,0.85112,0.85135,32600000.0
2009-06-18 07:42:00,0.85133,0.8514,0.851,0.85121,305600001.0
2009-06-18 07:43:00,0.85116,0.85138,0.85109,0.8513,170800001.0
2009-06-18 07:44:00,0.85123,0.85147,0.8511,0.85141,236000000.0
2009-06-18 07:45:00,0.8514,0.85151,0.851,0.85151,213799999.0
2009-06-18 07:46:00,0.85147,0.85175,0.85125,0.85137,137600000.0
2009-06-18 07:47:00,0.85165,0.85175,0.85141,0.85171,130000000.0
2009-06-18 07:48:00,0.85171,0.85171,0.85127,0.85163,197400000.0
2009-06-18 07:49:00,0.85169,0.85169,0.85136,0.85163,146400000.0
2009-06-18 07:50:00,0.85179,0.85179,0.85139,0.85162,81999999.0
2009-06-18 07:51:00,0.85168,0.85178,0.85148,0.85178,127200000.0
2009-06-18 07:52:00,0.85156,0.85179,0.85151,0.85173,167800002.0
2009-06-18 07:53:00,0.85173,0.85188,0.85152,0.85176,175599999.0
2009-06-18 07:54:00,0.85173,0.85181,0.85148,0.85168,159200000.0
2009-06-18 07:55:00,0.85171,0.85173,0.85151,0.8517,63000000.0
2009-06-18 07:56:00,0.8517,0.8517,0.8512,0.85146,192599998.0
2009-06-18 07:57:00,0.85152,0.85152,0.85117,0.85131,147000001.0
2009-06-18 07:58:00,0.85153,0.85157,0.85127,0.85146,143100000.0
2009-06-18 07:59:00,0.85131,0.85146,0.85126,0.85144,145400000.0
2009-06-18 08:00:00,0.85147,0.85147,0.85099,0.85126,125000001.0
2009-06-18 08:01:00,0.85116,0.85135,0.85097,0.8512,229600002.0
2009-06-18 08:02:00,0.85128,0.85133,0.85092,0.85111,232200000.0
2009-06-18 08:03:00,0.8509,0.8512,0.85069,0.85112,198200000.0
2009-06-18 08:04:00,0.85116,0.85116,0.85069,0.85087,177200000.0
2009-06-18 08:05:00,0.8509,0.85114,0.85062,0.8511,129200000.0
2009-06-18 08:06:00,0.85093,0.85167,0.85084,0.85143,235600000.0
2009-06-18 08:07:00,0.85147,0.85182,0.85122,0.85138,90800000.0
2009-06-18 08:08:00,0.85115,0.85131,0.85093,0.85094,54000000.0
2009-06-18 08:09:00,0.85092,0.85122,0.85084,0.85121,47900000.0
2009-06-18 08:10:00,0.85139,0.85139,0.85085,0.85111,88800000.0
2009-06-18 08:11:00,0.85105,0.85125,0.85093,0.85125,57599999.0
2009-06-18 08:12:00,0.85125,0.85131,0.85101,0.85108,32600000.0
2009-06-18 08:13:00,0.85104,0.85136,0.85103,0.85136,189200000.0
2009-06-18 08:14:00,0.85159,0.85159,0.851,0.85126,88799999.0
2009-06-18 08:15:00,0.85128,0.85128,0.85062,0.85092,87600000.0
2009-06-18 08:16:00,0.85089,0.85111,0.85059,0.85082,126800000.0
2009-06-18 08:17:00,0.85072,0.85091,0.85048,0.85067,157600000.0
2009-06-18 08:18:00,0.85075,0.85084,0.85042,0.8508,89400000.0
2009-06-18 08:19:00,0.85074,0.85096,0.85057,0.85091,66200000.0
2009-06-18 08:20:00,0.85089,0.8511,0.8507,0.85097,86200000.0
2009-06-18 08:21:00,0.85119,0.85155,0.85094,0.85131,88000000.0
2009-06-18 08:22:00,0.85119,0.85138,0.85072,0.85085,105200001.0
2009-06-18 08:23:00,0.85092,0.8512,0.85073,0.85114,152599999.0
2009-06-18 08:24:00,0.8514,0.85148,0.85101,0.85133,136200000.0
2009-06-18 08:25:00,0.85131,0.85134,0.85098,0.8513,234800000.0
2009-06-18 08:26:00,0.85136,0.85136,0.85106,0.8512,151600000.0
2009-06-18 08:27:00,0.85112,0.85129,0.85105,0.85114,144000000.0
2009-06-18 08:28:00,0.85132,0.85137,0.85111,0.85135,40400000.0
2009-06-18 08:29:00,0.85138,0.85148,0.85108,0.85141,172800000.0
2009-06-18 08:30:00,0.85153,0.85156,0.85125,0.85142,157599999.0
2009-06-18 08:31:00,0.85141,0.85147,0.85119,0.85128,75600000.0
2009-06-18 08:32:00,0.85129,0.85139,0.85108,0.85122,76200000.0
2009-06-18 08:33:00,0.85134,0.85148,0.85108,0.85133,60800000.0
2009-06-18 08:34:00,0.85144,0.85152,0.85132,0.85141,286400000.0
2009-06-18 08:35:00,0.85142,0.8515,0.85117,0.8513,161200000.0
2009-06-18 08:36:00,0.85126,0.8514,0.85107,0.85118,169600000.0
2009-06-18 08:37:00,0.8513,0.85143,0.85106,0.85115,173800000.0
2009-06-18 08:38:00,0.85129,0.85129,0.85089,0.85115,111800000.0
2009-06-18 08:39:00,0.85119,0.85131,0.85097,0.85131,178800000.0
2009-06-18 08:40:00,0.85121,0.85123,0.85097,0.85114,244800000.0
2009-06-18 08:41:00,0.85112,0.85112,0.85064,0.85077,294800001.0
2009-06-18 08:42:00,0.85072,0.85082,0.85049,0.85068,151600001.0
2009-06-18 08:43:00,0.85066,0.85093,0.85059,0.85093,207200000.0
2009-06-18 08:44:00,0.8509,0.85103,0.85068,0.85101,118600000.0
2009-06-18 08:45:00,0.85101,0.85113,0.85079,0.85084,94000000.0
2009-06-18 08:46:00,0.85093,0.85093,0.85066,0.85091,162000000.0
2009-06-18 08:47:00,0.85086,0.85096,0.85072,0.85076,9800000.0
2009-06-18 08:48:00,0.85083,0.85104,0.85057,0.85089,124400000.0
2009-06-18 08:49:00,0.8507,0.85094,0.85057,0.85088,173000001.0
2009-06-18 08:50:00,0.85088,0.85099,0.85067,0.85098,177999999.0
2009-06-18 08:51:00,0.85093,0.85109,0.8507,0.85075,118200000.0
2009-06-18 08:52:00,0.85089,0.85093,0.85056,0.8509,60800000.0
2009-06-18 08:53:00,0.85078,0.85096,0.85061,0.85088,127400000.0
2009-06-18 08:54:00,0.85084,0.85093,0.85064,0.85076,242599999.0
2009-06-18 08:55:00,0.85071,0.85082,0.85054,0.85064,141800002.0
2009-06-18 08:56:00,0.85076,0.85085,0.8505,0.85074,100200000.0
2009-06-18 08:57:00,0.85077,0.85084,0.85048,0.8507,141199999.0
2009-06-18 08:58:00,0.85075,0.85089,0.8505,0.85076,312800000.0
2009-06-18 08:59:00,0.8509,0.85113,0.85066,0.85103,264000000.0
2009-06-18 09:00:00,0.85096,0.85113,0.85083,0.85105,258600000.0
2009-06-18 09:01:00,0.85098,0.85102,0.85072,0.8508,223200000.0
2009-06-18 09:02:00,0.85093,0.85093,0.85056,0.8508,59600000.0
2009-06-18 09:03:00,0.85079,0.85081,0.85057,0.8507,257800001.0
2009-06-18 09:04:00,0.8506,0.85084,0.85021,0.85038,129000000.0
2009-06-18 09:05:00,0.8503,0.85056,0.85015,0.85046,159799999.0
2009-06-18 09:06:00,0.85044,0.85052,0.85012,0.85024,123000000.0
2009-06-18 09:07:00,0.85019,0.85028,0.84972,0.84994,188800000.0
2009-06-18 09:08:00,0.84997,0.84997,0.8495,0.84982,93800000.0
2009-06-18 09:09:00,0.84969,0.84994,0.84959,0.84986,154900001.0
2009-06-18 09:10:00,0.84995,0.85007,0.84951,0.84973,208000000.0
2009-06-18 09:11:00,0.84966,0.84982,0.84942,0.84971,112600000.0
2009-06-18 09:12:00,0.84959,0.84987,0.84951,0.84975,164400000.0
2009-06-18 09:13:00,0.84961,0.84978,0.84937,0.84971,141400000.0
2009-06-18 09:14:00,0.84953,0.84975,0.84937,0.84966,147600000.0
2009-06-18 09:15:00,0.84965,0.84981,0.84947,0.84967,218000000.0
2009-06-18 09:16:00,0.84982,0.85,0.84956,0.8498,138600000.0
2009-06-18 09:17:00,0.84985,0.85002,0.8495,0.84973,171000000.0
2009-06-18 09:18:00,0.8498,0.8498,0.84945,0.8497,113400000.0
2009-06-18 09:19:00,0.84958,0.84977,0.84946,0.84976,196399999.0
2009-06-18 09:20:00,0.84967,0.84975,0.84936,0.84962,306200000.0
2009-06-18 09:21:00,0.84965,0.84968,0.84911,0.84946,110199999.0
2009-06-18 09:22:00,0.84948,0.84959,0.84921,0.84944,176600000.0
2009-06-18 09:23:00,0.84947,0.84947,0.84905,0.84939,314800000.0
2009-06-18 09:24:00,0.84952,0.84955,0.8491,0.8492,305799999.0
2009-06-18 09:25:00,0.84917,0.84977,0.84911,0.84968,222000000.0
2009-06-18 09:26:00,0.84981,0.84987,0.84942,0.84968,302999998.0
2009-06-18 09:27:00,0.84966,0.85001,0.84961,0.85001,188800000.0
2009-06-18 09:28:00,0.85002,0.85005,0.84951,0.84999,196800000.0
2009-06-18 09:29:00,0.85013,0.85039,0.84981,0.8502,192199999.0
2009-06-18 09:30:00,0.85018,0.85041,0.84998,0.85012,231200000.0
2009-06-18 09:31:00,0.85009,0.85034,0.84996,0.84997,261600002.0
2009-06-18 09:32:00,0.85016,0.85041,0.84996,0.85028,61200000.0
2009-06-18 09:33:00,0.85032,0.85051,0.85009,0.85051,195399998.0
2009-06-18 09:34:00,0.85045,0.85057,0.85011,0.85034,235200000.0
2009-06-18 09:35:00,0.85032,0.85038,0.85001,0.85025,218000000.0
2009-06-18 09:36:00,0.85027,0.85032,0.84985,0.85025,214600001.0
2009-06-18 09:37:00,0.85027,0.85031,0.84996,0.85024,207000000.0
2009-06-18 09:38:00,0.85011,0.85022,0.84993,0.85005,118200000.0
2009-06-18 09:39:00,0.84991,0.85024,0.84975,0.85009,183600000.0
2009-06-18 09:40:00,0.85015,0.85016,0.84981,0.84998,101600000.0
2009-06-18 09:41:00,0.84991,0.85002,0.84954,0.84984,126799999.0
2009-06-18 09:42:00,0.84976,0.84979,0.84907,0.84917,170800000.0
2009-06-18 09:43:00,0.84919,0.84927,0.8488,0.84908,156600001.0
2009-06-18 09:44:00,0.84912,0.84932,0.84888,0.84911,147600000.0
2009-06-18 09:45:00,0.84912,0.84939,0.84897,0.84918,256000000.0
2009-06-18 09:46:00,0.84929,0.84947,0.84908,0.8493,163600000.0
2009-06-18 09:47:00,0.84945,0.84986,0.84924,0.84952,158600002.0
2009-06-18 09:48:00,0.84946,0.84955,0.84909,0.84922,289600000.0
2009-06-18 09:49:00,0.84903,0.84936,0.84898,0.84932,343799999.0
2009-06-18 09:50:00,0.84931,0.84939,0.849,0.8492,328199999.0
2009-06-18 09:51:00,0.84928,0.84984,0.84903,0.84984,123200000.0
2009-06-18 09:52:00,0.8497,0.84974,0.84929,0.84959,192400000.0
2009-06-18 09:53:00,0.84953,0.8498,0.84946,0.84965,227200000.0
2009-06-18 09:54:00,0.84969,0.84983,0.84939,0.84976,196000002.0
2009-06-18 09:55:00,0.84966,0.84982,0.84942,0.84967,316200000.0
2009-06-18 09:56:00,0.84979,0.84979,0.84942,0.84977,316400002.0
2009-06-18 09:57:00,0.8497,0.84983,0.84946,0.84983,200400000.0
2009-06-18 09:58:00,0.84982,0.85011,0.84958,0.85005,281800000.0
2009-06-18 09:59:00,0.84999,0.85071,0.84981,0.85068,204000000.0
2009-06-18 10:00:00,0.8507,0.85083,0.85033,0.85066,353999999.0
2009-06-18 10:01:00,0.85054,0.85083,0.85042,0.85062,322999999.0
2009-06-18 10:02:00,0.85077,0.85082,0.8503,0.85059,398200001.0
2009-06-18 10:03:00,0.8504,0.85068,0.85032,0.85056,399200000.0
2009-06-18 10:04:00,0.85044,0.85087,0.85044,0.85086,234600000.0
2009-06-18 10:05:00,0.85084,0.85108,0.8505,0.85107,261000000.0
2009-06-18 10:06:00,0.8511,0.85138,0.8508,0.85112,557399999.0
2009-06-18 10:07:00,0.85101,0.85111,0.85078,0.85098,276900000.0
2009-06-18 10:08:00,0.85087,0.85102,0.85072,0.851,475000001.0
2009-06-18 10:09:00,0.85085,0.85125,0.85085,0.85111,513400001.0
2009-06-18 10:10:00,0.85115,0.85128,0.8509,0.85105,429400001.0
2009-06-18 10:11:00,0.85112,0.85121,0.85088,0.85102,264200001.0
2009-06-18 10:12:00,0.8511,0.85123,0.85098,0.85112,364800001.0
2009-06-18 10:13:00,0.85115,0.8515,0.85104,0.8515,387600000.0
2009-06-18 10:14:00,0.85154,0.85185,0.85124,0.85138,194400000.0
2009-06-18 10:15:00,0.85148,0.85154,0.85113,0.85154,138100000.0
2009-06-18 10:16:00,0.85151,0.85162,0.85119,0.85158,233600002.0
2009-06-18 10:17:00,0.85153,0.85183,0.85138,0.85172,255399999.0
2009-06-18 10:18:00,0.85165,0.85173,0.85136,0.85158,337599999.0
2009-06-18 10:19:00,0.85156,0.85166,0.85128,0.85166,280000000.0
2009-06-18 10:20:00,0.85178,0.85185,0.8514,0.85185,209600000.0
2009-06-18 10:21:00,0.85172,0.85178,0.85138,0.85154,305799999.0
2009-06-18 10:22:00,0.8516,0.85171,0.85131,0.85161,238799999.0
2009-06-18 10:23:00,0.85179,0.85185,0.85143,0.85162,390400001.0
2009-06-18 10:24:00,0.85159,0.85179,0.85153,0.8517,253600000.0
2009-06-18 10:25:00,0.85169,0.85182,0.8514,0.85174,411400000.0
2009-06-18 10:26:00,0.85166,0.85173,0.8512,0.85142,274400000.0
2009-06-18 10:27:00,0.8515,0.8517,0.85119,0.8517,260400000.0
2009-06-18 10:28:00,0.85158,0.8516,0.85137,0.85152,158200000.0
2009-06-18 10:29:00,0.85152,0.85179,0.85133,0.85157,172200000.0
2009-06-18 10:30:00,0.85176,0.85389,0.85156,0.85382,255799999.0
2009-06-18 10:31:00,0.85379,0.85394,0.8532,0.85354,294000001.0
2009-06-18 10:32:00,0.85373,0.85437,0.85345,0.85437,295999999.0
2009-06-18 10:33:00,0.85437,0.85487,0.85418,0.85454,378600000.0
2009-06-18 10:34:00,0.85462,0.85509,0.85444,0.85503,303400000.0
2009-06-18 10:35:00,0.85487,0.85519,0.85471,0.85501,161600000.0
2009-06-18 10:36:00,0.85508,0.85531,0.85479,0.85491,276000000.0
2009-06-18 10:37:00,0.85515,0.85536,0.85501,0.8552,330000000.0
2009-06-18 10:38:00,0.85516,0.85518,0.8548,0.85511,248800000.0
2009-06-18 10:39:00,0.85487,0.8551,0.85464,0.85491,165200000.0
2009-06-18 10:40:00,0.85495,0.85495,0.85451,0.85464,233800000.0
2009-06-18 10:41:00,0.85469,0.85489,0.85441,0.85485,313799999.0
2009-06-18 10:42:00,0.85494,0.85505,0.85461,0.85483,173600000.0
2009-06-18 10:43:00,0.855,0.85517,0.85469,0.85494,192200000.0
2009-06-18 10:44:00,0.85502,0.85531,0.85471,0.85524,153600000.0
2009-06-18 10:45:00,0.85539,0.85579,0.85506,0.85553,262600000.0
2009-06-18 10:46:00,0.85572,0.85666,0.85544,0.85645,302400000.0
2009-06-18 10:47:00,0.85668,0.85678,0.85626,0.85648,336800001.0
2009-06-18 10:48:00,0.85634,0.85686,0.85624,0.85668,275000000.0
2009-06-18 10:49:00,0.85667,0.85678,0.85598,0.85598,143199999.0
2009-06-18 10:50:00,0.85629,0.85629,0.85581,0.85619,339400000.0
2009-06-18 10:51:00,0.85615,0.85619,0.85572,0.85599,288200000.0
2009-06-18 10:52:00,0.85609,0.85613,0.85571,0.85584,186800000.0
2009-06-18 10:53:00,0.85591,0.85605,0.85562,0.85595,227800000.0
2009-06-18 10:54:00,0.85615,0.85631,0.8559,0.85625,312400000.0
2009-06-18 10:55:00,0.85628,0.85694,0.856,0.85675,374000000.0
2009-06-18 10:56:00,0.85685,0.85785,0.85657,0.85785,304800000.0
2009-06-18 10:57:00,0.8577,0.85795,0.85682,0.85691,295200000.0
2009-06-18 10:58:00,0.85688,0.85693,0.85606,0.85617,167400000.0
2009-06-18 10:59:00,0.85624,0.85658,0.85602,0.85634,312600000.0
2009-06-18 11:00:00,0.8564,0.85718,0.85632,0.85708,399600000.0
2009-06-18 11:01:00,0.85719,0.85721,0.85679,0.85687,347600000.0
2009-06-18 11:02:00,0.85698,0.85699,0.85636,0.85673,377600000.0
2009-06-18 11:03:00,0.85665,0.85697,0.85641,0.85676,227000000.0
2009-06-18 11:04:00,0.85657,0.85714,0.85653,0.85678,287600000.0
2009-06-18 11:05:00,0.8569,0.85714,0.85661,0.85694,292800000.0
2009-06-18 11:06:00,0.857,0.85717,0.85667,0.8568,243600000.0
2009-06-18 11:07:00,0.85672,0.85682,0.85613,0.85621,229000000.0
2009-06-18 11:08:00,0.85633,0.85651,0.85611,0.85651,194000000.0
2009-06-18 11:09:00,0.85643,0.85685,0.85631,0.85635,104800000.0
2009-06-18 11:10:00,0.85661,0.8568,0.85631,0.85652,144400000.0
2009-06-18 11:11:00,0.85638,0.85648,0.8562,0.85635,394200001.0
2009-06-18 11:12:00,0.85647,0.85652,0.85621,0.85633,257000000.0
2009-06-18 11:13:00,0.85618,0.85651,0.85611,0.85623,227400000.0
2009-06-18 11:14:00,0.85637,0.85657,0.85612,0.85652,231000000.0
2009-06-18 11:15:00,0.85643,0.85669,0.85618,0.85661,245600000.0
2009-06-18 11:16:00,0.85669,0.85799,0.85669,0.85761,355600000.0
2009-06-18 11:17:00,0.85773,0.85799,0.85737,0.85789,301199999.0
2009-06-18 11:18:00,0.85799,0.85826,0.85776,0.85818,213599999.0
2009-06-18 11:19:00,0.85823,0.85848,0.85789,0.85821,335399999.0
2009-06-18 11:20:00,0.85817,0.85825,0.85788,0.85821,254200001.0
2009-06-18 11:21:00,0.85822,0.8587,0.85806,0.85848,303400001.0
2009-06-18 11:22:00,0.85867,0.85982,0.85855,0.85938,265600000.0
2009-06-18 11:23:00,0.85943,0.85944,0.85885,0.85905,236600000.0
2009-06-18 11:24:00,0.85918,0.85999,0.85906,0.85968,194600000.0
2009-06-18 11:25:00,0.85991,0.86036,0.85933,0.85959,276399999.0
2009-06-18 11:26:00,0.8596,0.85967,0.85929,0.85959,246599999.0
2009-06-18 11:27:00,0.85957,0.85957,0.85844,0.85863,274200000.0
2009-06-18 11:28:00,0.8585,0.85874,0.85822,0.85859,449199999.0
2009-06-18 11:29:00,0.85857,0.85875,0.85824,0.8586,291400001.0
2009-06-18 11:30:00,0.85853,0.85864,0.85808,0.85824,180900000.0
2009-06-18 11:31:00,0.85825,0.85836,0.85786,0.858,340400000.0
2009-06-18 11:32:00,0.85803,0.85825,0.85772,0.85803,168400000.0
2009-06-18 11:33:00,0.85794,0.85799,0.85768,0.85775,320200000.0
2009-06-18 11:34:00,0.85784,0.85784,0.85746,0.85765,378900000.0
2009-06-18 11:35:00,0.85761,0.8577,0.85733,0.85755,335600000.0
2009-06-18 11:36:00,0.85765,0.85783,0.85741,0.8578,343200000.0
2009-06-18 11:37:00,0.85786,0.85812,0.85772,0.85775,363600001.0
2009-06-18 11:38:00,0.8579,0.85798,0.85761,0.85775,312000001.0
2009-06-18 11:39:00,0.85789,0.85835,0.85778,0.85804,389600002.0
2009-06-18 11:40:00,0.85831,0.85835,0.85779,0.85814,444000000.0
2009-06-18 11:41:00,0.85814,0.85829,0.858,0.85829,302799999.0
2009-06-18 11:42:00,0.8584,0.85854,0.85811,0.85846,328800000.0
2009-06-18 11:43:00,0.85837,0.85852,0.85824,0.85837,343800001.0
2009-06-18 11:44:00,0.8585,0.8585,0.85811,0.85827,428400000.0
2009-06-18 11:45:00,0.85823,0.85838,0.85799,0.85832,358999998.0
2009-06-18 11:46:00,0.85829,0.85861,0.85813,0.85857,277599999.0
2009-06-18 11:47:00,0.85847,0.85859,0.8583,0.8584,258000000.0
2009-06-18 11:48:00,0.85847,0.85852,0.8582,0.85835,323400001.0
2009-06-18 11:49:00,0.8584,0.85855,0.85814,0.85833,296200001.0
2009-06-18 11:50:00,0.85836,0.85839,0.85798,0.85821,335200001.0
2009-06-18 11:51:00,0.85815,0.85859,0.85812,0.85837,347000000.0
2009-06-18 11:52:00,0.85853,0.85884,0.85825,0.85851,314000000.0
2009-06-18 11:53:00,0.85831,0.85845,0.85811,0.85826,348599999.0
2009-06-18 11:54:00,0.85837,0.85837,0.85786,0.85819,191800001.0
2009-06-18 11:55:00,0.85818,0.85832,0.85804,0.85828,35200000.0
2009-06-18 11:56:00,0.85814,0.85828,0.85811,0.85811,20400000.0
2009-06-18 11:57:00,0.85819,0.85826,0.85797,0.85826,37400000.0
2009-06-18 11:58:00,0.85815,0.85815,0.85787,0.85787,18400000.0
2009-06-18 11:59:00,0.85782,0.85787,0.85743,0.85743,20600000.0
2009-06-18 12:00:00,0.85737,0.85779,0.85723,0.85763,13800000.0
2009-06-18 12:01:00,0.85782,0.85782,0.85735,0.85759,27400000.0
2009-06-18 12:02:00,0.8575,0.8578,0.85743,0.85764,16600000.0
2009-06-18 12:03:00,0.85753,0.85759,0.8571,0.85731,49800000.0
2009-06-18 12:04:00,0.85719,0.85725,0.85693,0.85708,39400000.0
2009-06-18 12:05:00,0.85737,0.85737,0.85699,0.85709,29600000.0
2009-06-18 12:06:00,0.85729,0.85731,0.85704,0.85717,40600000.0
2009-06-18 12:07:00,0.85715,0.85747,0.85711,0.8573,79200001.0
2009-06-18 12:08:00,0.85747,0.85776,0.8574,0.85765,51400000.0
2009-06-18 12:09:00,0.85762,0.85763,0.85722,0.85754,26800000.0
2009-06-18 12:10:00,0.85759,0.85768,0.85735,0.85766,31600000.0
2009-06-18 12:11:00,0.85772,0.85779,0.8574,0.85752,39000000.0
2009-06-18 12:12:00,0.85758,0.8577,0.85743,0.85762,22800000.0
2009-06-18 12:13:00,0.85743,0.85766,0.8573,0.85751,26200000.0
2009-06-18 12:14:00,0.85738,0.85738,0.85711,0.85721,22000000.0
2009-06-18 12:15:00,0.85721,0.85732,0.85702,0.85726,23000000.0
2009-06-18 12:16:00,0.85745,0.85752,0.85714,0.85732,45200000.0
2009-06-18 12:17:00,0.85757,0.85802,0.85735,0.85802,20800000.0
2009-06-18 12:18:00,0.85798,0.85803,0.85776,0.8579,30200000.0
2009-06-18 12:19:00,0.8576,0.85792,0.8576,0.85775,45600000.0
2009-06-18 12:20:00,0.8577,0.85776,0.85745,0.85752,31600000.0
2009-06-18 12:21:00,0.85746,0.85748,0.85708,0.85712,46200001.0
2009-06-18 12:22:00,0.85737,0.85755,0.85712,0.85755,35000000.0
2009-06-18 12:23:00,0.85755,0.85755,0.85733,0.85751,31400000.0
2009-06-18 12:24:00,0.85736,0.85757,0.85725,0.85738,17000000.0
2009-06-18 12:25:00,0.85728,0.85752,0.85724,0.85752,10600000.0
2009-06-18 12:26:00,0.85746,0.85753,0.85721,0.8573,37200000.0
2009-06-18 12:27:00,0.85741,0.85745,0.85719,0.85742,15800000.0
2009-06-18 12:28:00,0.85741,0.85762,0.85722,0.85755,30600000.0
2009-06-18 12:29:00,0.85762,0.85774,0.85731,0.8576,22000000.0
2009-06-18 12:30:00,0.85774,0.85781,0.8575,0.85781,30400000.0
2009-06-18 12:31:00,0.85773,0.85795,0.85766,0.85792,27000000.0
2009-06-18 12:32:00,0.85771,0.85786,0.85761,0.85786,49400001.0
2009-06-18 12:33:00,0.85778,0.85783,0.85764,0.85783,37600000.0
2009-06-18 12:34:00,0.85797,0.85797,0.85767,0.85773,16000000.0
2009-06-18 12:35:00,0.85783,0.85787,0.85756,0.85773,64600000.0
2009-06-18 12:36:00,0.85782,0.85783,0.85753,0.85766,13600000.0
2009-06-18 12:37:00,0.85776,0.85776,0.85755,0.8577,42200000.0
2009-06-18 12:38:00,0.85777,0.8579,0.85759,0.85777,15200000.0
2009-06-18 12:39:00,0.85773,0.85804,0.85772,0.85789,19600000.0
2009-06-18 12:40:00,0.85778,0.85796,0.8577,0.85796,22800000.0
2009-06-18 12:41:00,0.85791,0.85796,0.85772,0.85775,57000000.0
2009-06-18 12:42:00,0.85775,0.85782,0.85761,0.85781,22600000.0
2009-06-18 12:43:00,0.85778,0.85793,0.85772,0.85788,17600000.0
2009-06-18 12:44:00,0.85776,0.85799,0.85771,0.85799,34600000.0
2009-06-18 12:45:00,0.85809,0.8581,0.85773,0.85791,29600000.0
2009-06-18 12:46:00,0.85813,0.85822,0.8578,0.85801,27800000.0
2009-06-18 12:47:00,0.85786,0.85803,0.85778,0.85789,36800000.0
2009-06-18 12:48:00,0.85783,0.85792,0.85765,0.85785,15800000.0
2009-06-18 12:49:00,0.85787,0.85794,0.85761,0.85783,24000000.0
2009-06-18 12:50:00,0.85787,0.85799,0.85766,0.85789,22600000.0
2009-06-18 12:51:00,0.85777,0.85792,0.85757,0.85784,31000000.0
2009-06-18 12:52:00,0.85785,0.85785,0.85762,0.85763,19000000.0
2009-06-18 12:53:00,0.85752,0.85768,0.85737,0.85737,49000000.0
2009-06-18 12:54:00,0.85754,0.85754,0.85722,0.85732,31600000.0
2009-06-18 12:55:00,0.85731,0.85765,0.85731,0.85764,18400000.0
2009-06-18 12:56:00,0.8578,0.85784,0.85743,0.8576,34000000.0
2009-06-18 12:57:00,0.8574,0.85763,0.8574,0.85761,18600000.0
2009-06-18 12:58:00,0.8575,0.85769,0.85741,0.85765,20400000.0
2009-06-18 12:59:00,0.85773,0.85817,0.85769,0.85817,21400000.0
2009-06-18 13:00:00,0.85793,0.85818,0.85782,0.85811,12400000.0
2009-06-18 13:01:00,0.85793,0.85815,0.85778,0.85786,53999999.0
2009-06-18 13:02:00,0.858,0.858,0.85745,0.8575,40200000.0
2009-06-18 13:03:00,0.8576,0.85767,0.85729,0.85746,28000000.0
2009-06-18 13:04:00,0.85737,0.85738,0.85704,0.85704,25400000.0
2009-06-18 13:05:00,0.85687,0.85696,0.85668,0.85669,41600000.0
2009-06-18 13:06:00,0.85674,0.85694,0.85669,0.85694,20400000.0
2009-06-18 13:07:00,0.8568,0.85697,0.85674,0.85691,22400000.0
2009-06-18 13:08:00,0.85704,0.85706,0.85677,0.85693,38000000.0
2009-06-18 13:09:00,0.85694,0.85707,0.8568,0.85692,32800000.0
2009-06-18 13:10:00,0.85683,0.85709,0.85677,0.85705,17200000.0
2009-06-18 13:11:00,0.85703,0.85711,0.85664,0.85677,34200000.0
2009-06-18 13:12:00,0.8568,0.85682,0.8564,0.85662,37200000.0
2009-06-18 13:13:00,0.85673,0.85685,0.85663,0.85685,21600000.0
2009-06-18 13:14:00,0.85689,0.85689,0.85649,0.85649,20200000.0
2009-06-18 13:15:00,0.85678,0.85691,0.85651,0.85691,14200000.0
2009-06-18 13:16:00,0.85699,0.85701,0.85659,0.8568,47800000.0
2009-06-18 13:17:00,0.85681,0.85686,0.85669,0.85681,22800000.0
2009-06-18 13:18:00,0.85694,0.85705,0.8568,0.85702,22400000.0
2009-06-18 13:19:00,0.85717,0.85721,0.85692,0.85695,29500000.0
2009-06-18 13:20:00,0.85711,0.85721,0.85704,0.85717,14000000.0
2009-06-18 13:21:00,0.85703,0.85725,0.85698,0.85725,37600000.0
2009-06-18 13:22:00,0.85732,0.85735,0.85717,0.85726,33200000.0
2009-06-18 13:23:00,0.85727,0.85741,0.85704,0.8573,35200001.0
2009-06-18 13:24:00,0.8574,0.8574,0.8571,0.85726,57800001.0
2009-06-18 13:25:00,0.8574,0.85745,0.85713,0.85722,13600000.0
2009-06-18 13:26:00,0.8573,0.85747,0.8572,0.85747,7600000.0
2009-06-18 13:27:00,0.8576,0.85762,0.85737,0.85749,23400000.0
2009-06-18 13:28:00,0.85764,0.85764,0.85715,0.85715,31200000.0
2009-06-18 13:29:00,0.85738,0.85738,0.857,0.85728,63400000.0
2009-06-18 13:30:00,0.85745,0.85745,0.857,0.85721,32400000.0
2009-06-18 13:31:00,0.8572,0.85741,0.85707,0.85732,10600000.0
2009-06-18 13:32:00,0.85735,0.85737,0.85707,0.85731,28800000.0
2009-06-18 13:33:00,0.85728,0.85738,0.85716,0.85731,57600000.0
2009-06-18 13:34:00,0.85759,0.85768,0.85746,0.85761,31800000.0
2009-06-18 13:35:00,0.85755,0.85756,0.85729,0.8574,24600000.0
2009-06-18 13:36:00,0.85744,0.85747,0.85728,0.85734,18600000.0
2009-06-18 13:37:00,0.85749,0.85751,0.85723,0.85731,15800000.0
2009-06-18 13:38:00,0.85747,0.85747,0.8572,0.85724,16200000.0
2009-06-18 13:39:00,0.85736,0.85742,0.8573,0.85741,20800000.0
2009-06-18 13:40:00,0.85731,0.85779,0.85731,0.85747,12000000.0
2009-06-18 13:41:00,0.85753,0.85757,0.85739,0.85746,30600000.0
2009-06-18 13:42:00,0.85775,0.85781,0.85748,0.85766,55800001.0
2009-06-18 13:43:00,0.85783,0.85804,0.85769,0.85804,23400000.0
2009-06-18 13:44:00,0.85795,0.8583,0.8579,0.85821,39200000.0
2009-06-18 13:45:00,0.85811,0.85825,0.858,0.85811,32800000.0
2009-06-18 13:46:00,0.85825,0.85826,0.85788,0.85799,18800000.0
2009-06-18 13:47:00,0.85791,0.85793,0.85775,0.85785,51600001.0
2009-06-18 13:48:00,0.85812,0.85816,0.85792,0.85798,48599999.0
2009-06-18 13:49:00,0.85778,0.85788,0.85773,0.85783,12800000.0
2009-06-18 13:50:00,0.85778,0.85795,0.8575,0.85795,15800000.0
2009-06-18 13:51:00,0.85804,0.85809,0.8577,0.8579,39600000.0
2009-06-18 13:52:00,0.85829,0.85829,0.85789,0.85805,13000000.0
2009-06-18 13:53:00,0.85815,0.85823,0.85794,0.85794,15600000.0
2009-06-18 13:54:00,0.85802,0.85816,0.85781,0.85816,24200000.0
2009-06-18 13:55:00,0.85813,0.85815,0.858,0.85811,29000000.0
2009-06-18 13:56:00,0.8582,0.85821,0.85792,0.85795,30800000.0
2009-06-18 13:57:00,0.85793,0.85813,0.85788,0.85799,13800000.0
2009-06-18 13:58:00,0.85792,0.85803,0.85789,0.85792,10600000.0
2009-06-18 13:59:00,0.858,0.858,0.85776,0.85783,32400000.0
2009-06-18 14:00:00,0.85784,0.85805,0.85765,0.85802,15800000.0
2009-06-18 14:01:00,0.85796,0.85805,0.85781,0.85799,29400000.0
2009-06-18 14:02:00,0.8581,0.85818,0.85784,0.85807,12600000.0
2009-06-18 14:03:00,0.85803,0.85813,0.85797,0.85808,43000000.0
2009-06-18 14:04:00,0.8582,0.8582,0.85781,0.85783,43800000.0
2009-06-18 14:05:00,0.85778,0.85797,0.85763,0.85797,19600000.0
2009-06-18 14:06:00,0.85795,0.85807,0.85781,0.85803,35800000.0
2009-06-18 14:07:00,0.85794,0.858,0.85775,0.85798,36800000.0
2009-06-18 14:08:00,0.85803,0.85806,0.85781,0.85792,58799999.0
2009-06-18 14:09:00,0.85812,0.85812,0.85781,0.85799,19400000.0
2009-06-18 14:10:00,0.858,0.85808,0.8579,0.858,28600000.0
2009-06-18 14:11:00,0.85806,0.85808,0.85795,0.85807,36600000.0
2009-06-18 14:12:00,0.85784,0.85799,0.85773,0.85799,13600000.0
2009-06-18 14:13:00,0.85793,0.858,0.85774,0.85793,33999999.0
2009-06-18 14:14:00,0.85813,0.85814,0.85782,0.85795,15600000.0
2009-06-18 14:15:00,0.85811,0.85815,0.85805,0.85809,23000000.0
2009-06-18 14:16:00,0.85798,0.85822,0.85786,0.85822,21800000.0
2009-06-18 14:17:00,0.85817,0.85827,0.85811,0.8582,43000000.0
2009-06-18 14:18:00,0.85829,0.85841,0.85813,0.85835,36800000.0
2009-06-18 14:19:00,0.85812,0.85833,0.85799,0.8581,12600000.0
2009-06-18 14:20:00,0.85806,0.85819,0.85798,0.85807,46000000.0
2009-06-18 14:21:00,0.85808,0.85811,0.85799,0.85803,25600000.0
2009-06-18 14:22:00,0.85813,0.85814,0.85781,0.85796,27600000.0
2009-06-18 14:23:00,0.85791,0.85804,0.85784,0.85803,14400000.0
2009-06-18 14:24:00,0.8582,0.8582,0.85792,0.85815,12400000.0
2009-06-18 14:25:00,0.85817,0.85825,0.85799,0.85814,34200000.0
2009-06-18 14:26:00,0.85822,0.85827,0.85803,0.85803,29200000.0
2009-06-18 14:27:00,0.85818,0.85832,0.85808,0.85827,23000000.0
2009-06-18 14:28:00,0.85845,0.85845,0.85819,0.85819,14600000.0
2009-06-18 14:29:00,0.85806,0.85822,0.85791,0.85799,19200000.0
2009-06-18 14:30:00,0.85796,0.85802,0.85775,0.85781,43400001.0
2009-06-18 14:31:00,0.85792,0.85806,0.85759,0.85774,31200000.0
2009-06-18 14:32:00,0.85777,0.85786,0.85756,0.85769,27200000.0
2009-06-18 14:33:00,0.85761,0.85792,0.8576,0.85783,47399999.0
2009-06-18 14:34:00,0.858,0.85805,0.85768,0.85798,46600000.0
2009-06-18 14:35:00,0.8581,0.8582,0.85797,0.85806,30600000.0
2009-06-18 14:36:00,0.85812,0.85817,0.85796,0.85815,37000000.0
2009-06-18 14:37:00,0.85811,0.85822,0.85791,0.85801,21000000.0
2009-06-18 14:38:00,0.8581,0.8581,0.85797,0.85806,5400000.0
2009-06-18 14:39:00,0.85792,0.85832,0.85783,0.85831,37000000.0
2009-06-18 14:40:00,0.85833,0.85833,0.85785,0.85811,42999999.0
2009-06-18 14:41:00,0.85803,0.85819,0.85791,0.85808,27400000.0
2009-06-18 14:42:00,0.85809,0.85809,0.85778,0.85799,14200000.0
2009-06-18 14:43:00,0.85796,0.85821,0.85789,0.85798,28900000.0
2009-06-18 14:44:00,0.85799,0.85807,0.85779,0.85781,23600000.0
2009-06-18 14:45:00,0.85789,0.85798,0.8577,0.85772,33800000.0
2009-06-18 14:46:00,0.85787,0.85791,0.85775,0.8578,28800000.0
2009-06-18 14:47:00,0.85781,0.85789,0.85751,0.85777,24200000.0
2009-06-18 14:48:00,0.8578,0.85783,0.85766,0.85768,41600000.0
2009-06-18 14:49:00,0.85739,0.85762,0.8571,0.85747,28200000.0
2009-06-18 14:50:00,0.85751,0.85753,0.857,0.85716,24600000.0
2009-06-18 14:51:00,0.85723,0.85732,0.85707,0.85719,14800000.0
2009-06-18 14:52:00,0.8572,0.85748,0.85714,0.85742,18000000.0
2009-06-18 14:53:00,0.85742,0.85748,0.85728,0.8574,44000000.0
2009-06-18 14:54:00,0.85739,0.85744,0.85711,0.85717,62400000.0
2009-06-18 14:55:00,0.8573,0.85749,0.85721,0.85733,37600000.0
2009-06-18 14:56:00,0.85732,0.85739,0.85715,0.85723,20600000.0
2009-06-18 14:57:00,0.85713,0.85743,0.85709,0.85743,16600000.0
2009-06-18 14:58:00,0.85758,0.85759,0.85727,0.85743,31800000.0
2009-06-18 14:59:00,0.8573,0.85773,0.85729,0.8574,26400000.0
2009-06-18 15:00:00,0.8572,0.85732,0.85706,0.85706,28600000.0
2009-06-18 15:01:00,0.85706,0.85716,0.85679,0.85682,19000000.0
2009-06-18 15:02:00,0.85683,0.85705,0.85675,0.85696,32000000.0
2009-06-18 15:03:00,0.8569,0.85711,0.85682,0.85697,13200000.0
2009-06-18 15:04:00,0.85689,0.85709,0.85682,0.85709,56200000.0
2009-06-18 15:05:00,0.85699,0.85705,0.8568,0.85697,19400000.0
2009-06-18 15:06:00,0.85722,0.85725,0.85698,0.85708,25000000.0
2009-06-18 15:07:00,0.85719,0.85721,0.85686,0.85703,47999999.0
2009-06-18 15:08:00,0.85712,0.85716,0.85677,0.85691,20000000.0
2009-06-18 15:09:00,0.8568,0.85696,0.85671,0.85685,46000000.0
2009-06-18 15:10:00,0.85683,0.85683,0.85631,0.85634,30999999.0
2009-06-18 15:11:00,0.8564,0.85654,0.85626,0.85654,28800000.0
2009-06-18 15:12:00,0.85671,0.85679,0.85629,0.85637,20600000.0
2009-06-18 15:13:00,0.85662,0.85674,0.85644,0.85672,20200000.0
2009-06-18 15:14:00,0.85697,0.85698,0.85668,0.85679,22000000.0
2009-06-18 15:15:00,0.85669,0.85694,0.85658,0.85688,31400000.0
2009-06-18 15:16:00,0.85708,0.85713,0.85685,0.85697,27600000.0
2009-06-18 15:17:00,0.85691,0.85696,0.8567,0.85687,24800000.0
2009-06-18 15:18:00,0.85697,0.85697,0.85678,0.85681,27600000.0
2009-06-18 15:19:00,0.85669,0.85693,0.85657,0.85657,40000000.0
2009-06-18 15:20:00,0.85645,0.85675,0.85635,0.85675,40000000.0
2009-06-18 15:21:00,0.85676,0.8569,0.85658,0.85683,29200000.0
2009-06-18 15:22:00,0.85695,0.85702,0.85682,0.85684,44400000.0
2009-06-18 15:23:00,0.85658,0.85684,0.85651,0.85651,41800000.0
2009-06-18 15:24:00,0.85643,0.85652,0.85624,0.85652,17200000.0
2009-06-18 15:25:00,0.85637,0.85681,0.85636,0.85657,46400000.0
2009-06-18 15:26:00,0.85652,0.85668,0.85638,0.85668,22000000.0
2009-06-18 15:27:00,0.85648,0.85658,0.85639,0.85652,17200000.0
2009-06-18 15:28:00,0.85673,0.85675,0.85628,0.85639,36400000.0
2009-06-18 15:29:00,0.85651,0.85657,0.85639,0.85655,19200000.0
2009-06-18 15:30:00,0.85647,0.85654,0.85638,0.85648,31600000.0
2009-06-18 15:31:00,0.85642,0.85654,0.85629,0.85654,29200000.0
2009-06-18 15:32:00,0.85636,0.85688,0.85626,0.85688,54400000.0
2009-06-18 15:33:00,0.85686,0.85709,0.85678,0.85709,30800000.0
2009-06-18 15:34:00,0.85706,0.85707,0.85674,0.85674,15400000.0
2009-06-18 15:35:00,0.85687,0.85687,0.85632,0.85644,38200000.0
2009-06-18 15:36:00,0.85648,0.85659,0.85622,0.85637,19600000.0
2009-06-18 15:37:00,0.85662,0.85675,0.85632,0.85671,29600000.0
2009-06-18 15:38:00,0.85665,0.85677,0.85651,0.85664,16800000.0
2009-06-18 15:39:00,0.85667,0.85693,0.85659,0.85693,18200000.0
2009-06-18 15:40:00,0.85675,0.85706,0.85662,0.85706,27600000.0
2009-06-18 15:41:00,0.85694,0.85698,0.85654,0.85669,20400000.0
2009-06-18 15:42:00,0.85678,0.85692,0.85662,0.85691,13400000.0
2009-06-18 15:43:00,0.85698,0.85699,0.85663,0.85678,33800000.0
2009-06-18 15:44:00,0.8566,0.8567,0.85645,0.85656,25400000.0
2009-06-18 15:45:00,0.85651,0.85683,0.85651,0.85665,49800000.0
2009-06-18 15:46:00,0.85674,0.85696,0.85666,0.85696,23400000.0
2009-06-18 15:47:00,0.85685,0.85708,0.85678,0.85702,28800000.0
2009-06-18 15:48:00,0.85691,0.85737,0.85691,0.85728,22400000.0
2009-06-18 15:49:00,0.8572,0.85732,0.85699,0.85699,16400000.0
2009-06-18 15:50:00,0.85733,0.85739,0.85698,0.85706,17200000.0
2009-06-18 15:51:00,0.85688,0.8572,0.85686,0.85712,41000001.0
2009-06-18 15:52:00,0.85698,0.85725,0.85685,0.85725,28000000.0
2009-06-18 15:53:00,0.85704,0.85734,0.85704,0.85734,12200000.0
2009-06-18 15:54:00,0.85707,0.85738,0.85704,0.85719,27600000.0
2009-06-18 15:55:00,0.85728,0.8573,0.85692,0.85692,38800000.0
2009-06-18 15:56:00,0.85716,0.85721,0.85701,0.85715,9400000.0
2009-06-18 15:57:00,0.85711,0.85721,0.85699,0.85713,38800000.0
2009-06-18 15:58:00,0.8569,0.85731,0.85689,0.85714,32200000.0
2009-06-18 15:59:00,0.85714,0.85721,0.85658,0.85658,43800000.0
2009-06-18 16:00:00,0.8566,0.85714,0.85654,0.85683,34000000.0
2009-06-18 16:01:00,0.85685,0.85685,0.85632,0.85649,42600000.0
2009-06-18 16:02:00,0.85656,0.85663,0.85622,0.85622,38200000.0
2009-06-18 16:03:00,0.85626,0.85632,0.85605,0.85629,22400000.0
2009-06-18 16:04:00,0.85625,0.85631,0.85601,0.85617,62400001.0
2009-06-18 16:05:00,0.8561,0.85626,0.85601,0.85619,14000000.0
2009-06-18 16:06:00,0.8561,0.85639,0.85601,0.85635,18400000.0
2009-06-18 16:07:00,0.85635,0.85645,0.85624,0.85631,25000000.0
2009-06-18 16:08:00,0.85635,0.85649,0.8562,0.85633,36800000.0
2009-06-18 16:09:00,0.85633,0.85647,0.85625,0.8564,19800000.0
2009-06-18 16:10:00,0.85635,0.85639,0.85613,0.85617,18800000.0
2009-06-18 16:11:00,0.85613,0.85647,0.85608,0.85647,17200000.0
2009-06-18 16:12:00,0.85625,0.85634,0.856,0.856,28400000.0
2009-06-18 16:13:00,0.85618,0.8562,0.85566,0.85578,19600000.0
2009-06-18 16:14:00,0.85589,0.85589,0.85532,0.85557,28600000.0
2009-06-18 16:15:00,0.8555,0.85559,0.85542,0.85552,55599999.0
2009-06-18 16:16:00,0.85534,0.85553,0.85524,0.85533,38400000.0
2009-06-18 16:17:00,0.85539,0.85554,0.85523,0.85535,16000000.0
2009-06-18 16:18:00,0.85532,0.85556,0.85526,0.85542,22600000.0
2009-06-18 16:19:00,0.85548,0.85555,0.85511,0.85519,21800000.0
2009-06-18 16:20:00,0.85519,0.85525,0.85493,0.85514,42800000.0
2009-06-18 16:21:00,0.85507,0.85518,0.85498,0.85513,41200001.0
2009-06-18 16:22:00,0.85535,0.85535,0.85493,0.85522,26400000.0
2009-06-18 16:23:00,0.85525,0.8555,0.8552,0.85534,21400000.0
2009-06-18 16:24:00,0.85537,0.85538,0.85505,0.85509,44600000.0
2009-06-18 16:25:00,0.85509,0.85517,0.85491,0.85497,38000000.0
2009-06-18 16:26:00,0.85499,0.85516,0.85484,0.85516,54400000.0
2009-06-18 16:27:00,0.855,0.85522,0.85488,0.85519,26000000.0
2009-06-18 16:28:00,0.85523,0.85531,0.85495,0.85516,13800000.0
2009-06-18 16:29:00,0.85517,0.85527,0.85505,0.85523,39000000.0
2009-06-18 16:30:00,0.85517,0.85529,0.85502,0.85509,13800000.0
2009-06-18 16:31:00,0.85537,0.85545,0.8553,0.8553,34400000.0
2009-06-18 16:32:00,0.85541,0.85545,0.85526,0.85536,31800000.0
2009-06-18 16:33:00,0.85545,0.85545,0.85496,0.8551,73399999.0
2009-06-18 16:34:00,0.85501,0.85526,0.85496,0.85519,28600000.0
2009-06-18 16:35:00,0.85518,0.85524,0.855,0.85512,14200000.0
2009-06-18 16:36:00,0.855,0.85508,0.85474,0.85474,19800000.0
2009-06-18 16:37:00,0.85454,0.85459,0.85419,0.85419,34200000.0
2009-06-18 16:38:00,0.85429,0.85441,0.85405,0.85417,26000000.0
2009-06-18 16:39:00,0.85426,0.85427,0.85399,0.85412,12600000.0
2009-06-18 16:40:00,0.85416,0.85438,0.85407,0.85437,24600000.0
2009-06-18 16:41:00,0.85436,0.85446,0.85425,0.85439,30800000.0
2009-06-18 16:42:00,0.85443,0.85458,0.85404,0.85404,29800000.0
2009-06-18 16:43:00,0.85421,0.85423,0.85386,0.85401,27200000.0
2009-06-18 16:44:00,0.85403,0.85413,0.85384,0.85413,32200000.0
2009-06-18 16:45:00,0.85402,0.8541,0.85396,0.85398,22200000.0
2009-06-18 16:46:00,0.85412,0.85412,0.85385,0.85392,11800000.0
2009-06-18 16:47:00,0.85385,0.8543,0.85385,0.85429,27200000.0
2009-06-18 16:48:00,0.85433,0.85439,0.85408,0.85425,20400000.0
2009-06-18 16:49:00,0.85432,0.85432,0.85411,0.8542,33600000.0
2009-06-18 16:50:00,0.85444,0.85453,0.85423,0.85443,30200000.0
2009-06-18 16:51:00,0.85451,0.8547,0.85423,0.85455,51000000.0
2009-06-18 16:52:00,0.85449,0.85457,0.85429,0.8545,48599999.0
2009-06-18 16:53:00,0.85454,0.85466,0.85447,0.85466,44199999.0
2009-06-18 16:54:00,0.85457,0.85457,0.8543,0.85434,36200000.0
2009-06-18 16:55:00,0.8542,0.8544,0.85415,0.85415,50000000.0
2009-06-18 16:56:00,0.8543,0.85436,0.85405,0.85408,45200001.0
2009-06-18 16:57:00,0.85397,0.85416,0.85397,0.85409,35200000.0
2009-06-18 16:58:00,0.85432,0.85438,0.85393,0.85438,28000000.0
2009-06-18 16:59:00,0.85439,0.85446,0.85392,0.85403,21400000.0
2009-06-18 17:00:00,0.85417,0.85421,0.8539,0.85396,13000000.0
2009-06-18 17:01:00,0.85396,0.85409,0.8539,0.85399,13800000.0
2009-06-18 17:02:00,0.85387,0.85403,0.85379,0.85397,15200000.0
2009-06-18 17:03:00,0.85401,0.85412,0.85389,0.85394,18200000.0
2009-06-18 17:04:00,0.85399,0.85399,0.85388,0.85391,38800000.0
2009-06-18 17:05:00,0.85401,0.85407,0.85383,0.85397,24400000.0
2009-06-18 17:06:00,0.85396,0.85413,0.85389,0.85405,26600000.0
2009-06-18 17:07:00,0.85403,0.85404,0.85378,0.85388,42200000.0
2009-06-18 17:08:00,0.85393,0.85401,0.85382,0.85387,23200000.0
2009-06-18 17:09:00,0.85392,0.85396,0.85385,0.85385,14000000.0
2009-06-18 17:10:00,0.8538,0.85399,0.85377,0.85377,26600000.0
2009-06-18 17:11:00,0.85387,0.85399,0.85376,0.8539,18400000.0
2009-06-18 17:12:00,0.85387,0.85399,0.85368,0.85388,35200000.0
2009-06-18 17:13:00,0.85395,0.85403,0.85382,0.85383,28000000.0
2009-06-18 17:14:00,0.85365,0.85412,0.85362,0.85412,23400000.0
2009-06-18 17:15:00,0.85431,0.85431,0.85396,0.85409,49800001.0
2009-06-18 17:16:00,0.85403,0.85403,0.85358,0.85361,22400000.0
2009-06-18 17:17:00,0.85367,0.8537,0.85336,0.85359,43000000.0
2009-06-18 17:18:00,0.85356,0.85408,0.85352,0.85401,40600000.0
2009-06-18 17:19:00,0.85404,0.85417,0.85393,0.85412,23200000.0
2009-06-18 17:20:00,0.85422,0.85431,0.85401,0.85408,37800000.0
2009-06-18 17:21:00,0.85418,0.85428,0.85406,0.85406,21800000.0
2009-06-18 17:22:00,0.85423,0.85439,0.85417,0.85427,45599999.0
2009-06-18 17:23:00,0.85423,0.85437,0.8541,0.85434,23200000.0
2009-06-18 17:24:00,0.85418,0.85428,0.85398,0.85415,25800000.0
2009-06-18 17:25:00,0.85389,0.85417,0.85382,0.85417,28000000.0
2009-06-18 17:26:00,0.85416,0.85416,0.85358,0.85358,20600000.0
2009-06-18 17:27:00,0.85365,0.85383,0.85359,0.8537,25200000.0
2009-06-18 17:28:00,0.85382,0.85387,0.8536,0.85367,36600000.0
2009-06-18 17:29:00,0.85364,0.85371,0.85348,0.85371,8200000.0
2009-06-18 17:30:00,0.85381,0.85381,0.85355,0.85367,6400000.0
2009-06-18 17:31:00,0.85356,0.85376,0.85356,0.85367,35000000.0
2009-06-18 17:32:00,0.8536,0.85373,0.85344,0.85359,40200000.0
2009-06-18 17:33:00,0.85344,0.85359,0.85336,0.85342,28000000.0
2009-06-18 17:34:00,0.8534,0.85373,0.8534,0.85348,30400000.0
2009-06-18 17:35:00,0.85342,0.85355,0.85338,0.85341,35000000.0
2009-06-18 17:36:00,0.85356,0.85356,0.85331,0.85337,29800000.0
2009-06-18 17:37:00,0.85341,0.85342,0.85296,0.85297,32600000.0
2009-06-18 17:38:00,0.8531,0.85316,0.85274,0.853,41200000.0
2009-06-18 17:39:00,0.85302,0.85313,0.85286,0.85289,41400000.0
2009-06-18 17:40:00,0.85298,0.85303,0.85284,0.85297,38400000.0
2009-06-18 17:41:00,0.85301,0.85314,0.85294,0.85314,34400000.0
2009-06-18 17:42:00,0.85316,0.85321,0.853,0.85311,24600000.0
2009-06-18 17:43:00,0.85316,0.8533,0.85305,0.8533,29800000.0
2009-06-18 17:44:00,0.85323,0.85324,0.85309,0.85316,33600000.0
2009-06-18 17:45:00,0.8534,0.85351,0.85332,0.85337,19000000.0
2009-06-18 17:46:00,0.8536,0.85372,0.85323,0.85353,40200000.0
2009-06-18 17:47:00,0.85338,0.85355,0.85327,0.85348,35400000.0
2009-06-18 17:48:00,0.85354,0.85354,0.85323,0.85347,62400001.0
2009-06-18 17:49:00,0.85336,0.85355,0.85336,0.85345,26600000.0
2009-06-18 17:50:00,0.85353,0.85377,0.85342,0.85352,41000000.0
2009-06-18 17:51:00,0.8532,0.85337,0.85304,0.85316,36000000.0
2009-06-18 17:52:00,0.85342,0.85346,0.85325,0.8533,51800000.0
2009-06-18 17:53:00,0.85328,0.85352,0.85324,0.85337,19000000.0
2009-06-18 17:54:00,0.85334,0.85357,0.85328,0.85354,20800000.0
2009-06-18 17:55:00,0.85363,0.85381,0.85358,0.85368,28800000.0
2009-06-18 17:56:00,0.85368,0.85381,0.85352,0.85376,27000000.0
2009-06-18 17:57:00,0.85371,0.85374,0.85335,0.85335,20800000.0
2009-06-18 17:58:00,0.85353,0.85381,0.85348,0.85378,49400000.0
2009-06-18 17:59:00,0.85371,0.85378,0.85361,0.85372,38600000.0
2009-06-18 18:00:00,0.85363,0.85376,0.85349,0.85372,43000000.0
2009-06-18 18:01:00,0.85362,0.85378,0.85356,0.85369,14400000.0
2009-06-18 18:02:00,0.8538,0.8538,0.85346,0.85367,18400000.0
2009-06-18 18:03:00,0.85385,0.8539,0.8537,0.85379,30200000.0
2009-06-18 18:04:00,0.85397,0.85397,0.85371,0.85382,22800000.0
2009-06-18 18:05:00,0.85398,0.85399,0.85379,0.85397,46399999.0
2009-06-18 18:06:00,0.854,0.85407,0.85389,0.85404,35200000.0
2009-06-18 18:07:00,0.85403,0.85411,0.85369,0.85393,20400000.0
2009-06-18 18:08:00,0.85396,0.85397,0.85369,0.85375,38000000.0
2009-06-18 18:09:00,0.85392,0.85399,0.85371,0.8538,14400000.0
2009-06-18 18:10:00,0.85384,0.85384,0.85357,0.85359,9800000.0
2009-06-18 18:11:00,0.85364,0.85371,0.85346,0.85354,26400000.0
2009-06-18 18:12:00,0.85363,0.85369,0.8535,0.85359,19400000.0
2009-06-18 18:13:00,0.85363,0.85372,0.85351,0.85371,36400000.0
2009-06-18 18:14:00,0.85368,0.85368,0.85347,0.85363,7000000.0
2009-06-18 18:15:00,0.85363,0.85371,0.85355,0.85367,29000000.0
2009-06-18 18:16:00,0.85379,0.85379,0.85348,0.85373,21000000.0
2009-06-18 18:17:00,0.85364,0.85367,0.8535,0.85365,17800000.0
2009-06-18 18:18:00,0.85368,0.85373,0.85362,0.85373,23200000.0
2009-06-18 18:19:00,0.85358,0.85369,0.85351,0.8536,26400000.0
2009-06-18 18:20:00,0.85377,0.85377,0.85356,0.85364,14600000.0
2009-06-18 18:21:00,0.85349,0.85366,0.85349,0.85359,10000000.0
2009-06-18 18:22:00,0.85376,0.85379,0.85349,0.85361,19800000.0
2009-06-18 18:23:00,0.85369,0.85369,0.85333,0.85356,20400000.0
2009-06-18 18:24:00,0.85363,0.85363,0.85346,0.85351,8800000.0
2009-06-18 18:25:00,0.85346,0.85355,0.85336,0.85351,30400000.0
2009-06-18 18:26:00,0.85349,0.85359,0.85343,0.85348,25400000.0
2009-06-18 18:27:00,0.85359,0.85359,0.853,0.85332,38800000.0
2009-06-18 18:28:00,0.85343,0.85345,0.8532,0.85329,24600000.0
2009-06-18 18:29:00,0.8533,0.85333,0.85308,0.85322,25800000.0
2009-06-18 18:30:00,0.85314,0.85327,0.85301,0.85309,27200000.0
2009-06-18 18:31:00,0.8532,0.85333,0.85285,0.85315,44600000.0
2009-06-18 18:32:00,0.85305,0.85323,0.85305,0.85312,20600000.0
2009-06-18 18:33:00,0.85305,0.8531,0.85288,0.85294,27400000.0
2009-06-18 18:34:00,0.85307,0.85309,0.85274,0.85302,32200000.0
2009-06-18 18:35:00,0.85299,0.85299,0.85266,0.8529,52000000.0
2009-06-18 18:36:00,0.85283,0.85292,0.85267,0.85291,22200000.0
2009-06-18 18:37:00,0.85287,0.85302,0.85285,0.85293,18200000.0
2009-06-18 18:38:00,0.85292,0.85305,0.85278,0.85291,37400000.0
2009-06-18 18:39:00,0.85281,0.85294,0.85281,0.85292,18800000.0
2009-06-18 18:40:00,0.8529,0.8529,0.85267,0.85274,6400000.0
2009-06-18 18:41:00,0.85258,0.85285,0.85247,0.85254,53800000.0
2009-06-18 18:42:00,0.85238,0.85257,0.85231,0.85255,26800000.0
2009-06-18 18:43:00,0.85251,0.85263,0.85245,0.85249,49400000.0
2009-06-18 18:44:00,0.85255,0.85262,0.85246,0.85246,41200000.0
2009-06-18 18:45:00,0.85261,0.85266,0.85237,0.85237,27000000.0
2009-06-18 18:46:00,0.85276,0.85276,0.85234,0.85258,57800000.0
2009-06-18 18:47:00,0.85247,0.85265,0.85246,0.85265,61000001.0
2009-06-18 18:48:00,0.85265,0.85265,0.85242,0.85255,31000000.0
2009-06-18 18:49:00,0.85259,0.8526,0.85231,0.85231,51600000.0
2009-06-18 18:50:00,0.85249,0.85249,0.85204,0.85223,28200000.0
2009-06-18 18:51:00,0.8521,0.85226,0.8521,0.8521,42600000.0
2009-06-18 18:52:00,0.85219,0.85219,0.85195,0.85208,20600000.0
2009-06-18 18:53:00,0.85208,0.85238,0.85208,0.85238,37600000.0
2009-06-18 18:54:00,0.85235,0.85263,0.85225,0.85263,33400000.0
2009-06-18 18:55:00,0.85265,0.85268,0.85238,0.85241,30400000.0
2009-06-18 18:56:00,0.8526,0.85263,0.85222,0.85222,21000000.0
2009-06-18 18:57:00,0.85252,0.85256,0.85226,0.85235,34000000.0
2009-06-18 18:58:00,0.85228,0.8524,0.85218,0.85229,37000000.0
2009-06-18 18:59:00,0.85225,0.8523,0.85206,0.85217,12600000.0
2009-06-18 19:00:00,0.85229,0.85229,0.85207,0.85217,22400000.0
2009-06-18 19:01:00,0.85205,0.85226,0.852,0.85222,47800000.0
2009-06-18 19:02:00,0.85208,0.85215,0.85196,0.85197,16000000.0
2009-06-18 19:03:00,0.85215,0.85222,0.85199,0.85219,16000000.0
2009-06-18 19:04:00,0.85211,0.85214,0.85194,0.85198,25000000.0
2009-06-18 19:05:00,0.85198,0.85201,0.85172,0.85189,28800000.0
2009-06-18 19:06:00,0.85196,0.85196,0.85163,0.85187,20400000.0
2009-06-18 19:07:00,0.852,0.8521,0.85179,0.85189,23400000.0
2009-06-18 19:08:00,0.85202,0.85202,0.85182,0.85197,22600000.0
2009-06-18 19:09:00,0.85187,0.8522,0.85187,0.8522,30600000.0
2009-06-18 19:10:00,0.85218,0.85218,0.85196,0.85209,11600000.0
2009-06-18 19:11:00,0.85229,0.85232,0.85207,0.85219,17600000.0
2009-06-18 19:12:00,0.85228,0.85231,0.85199,0.85212,20600000.0
2009-06-18 19:13:00,0.85222,0.85231,0.85203,0.85229,31600000.0
2009-06-18 19:14:00,0.85243,0.85251,0.85224,0.85228,50200000.0
2009-06-18 19:15:00,0.85222,0.85233,0.85211,0.85215,33200000.0
2009-06-18 19:16:00,0.85228,0.85233,0.85183,0.85183,28600000.0
2009-06-18 19:17:00,0.85193,0.85201,0.8518,0.85188,19000000.0
2009-06-18 19:18:00,0.85209,0.85209,0.85188,0.85192,18800000.0
2009-06-18 19:19:00,0.85193,0.85208,0.85187,0.85208,24800000.0
2009-06-18 19:20:00,0.85205,0.85208,0.85183,0.85197,29400000.0
2009-06-18 19:21:00,0.85193,0.85205,0.85177,0.85177,15400000.0
2009-06-18 19:22:00,0.85186,0.85198,0.85175,0.85175,50200000.0
2009-06-18 19:23:00,0.85186,0.85197,0.85168,0.85183,37000000.0
2009-06-18 19:24:00,0.85189,0.85191,0.85162,0.85178,27000000.0
2009-06-18 19:25:00,0.85176,0.85194,0.85164,0.85193,21000000.0
2009-06-18 19:26:00,0.85183,0.85187,0.85176,0.85182,24200000.0
2009-06-18 19:27:00,0.8518,0.85193,0.85171,0.85193,38600000.0
2009-06-18 19:28:00,0.8519,0.85192,0.85167,0.85173,27800000.0
2009-06-18 19:29:00,0.85187,0.8519,0.85172,0.85183,32400000.0
2009-06-18 19:30:00,0.8519,0.85195,0.85172,0.85179,24000000.0
2009-06-18 19:31:00,0.85178,0.85184,0.85167,0.85176,31599999.0
2009-06-18 19:32:00,0.8517,0.85179,0.85159,0.85174,16800000.0
2009-06-18 19:33:00,0.85172,0.85182,0.85164,0.85173,42200000.0
2009-06-18 19:34:00,0.85195,0.85196,0.8517,0.8517,19400000.0
2009-06-18 19:35:00,0.8518,0.85182,0.85162,0.85168,57400000.0
2009-06-18 19:36:00,0.85175,0.85188,0.85161,0.85183,61000001.0
2009-06-18 19:37:00,0.85179,0.85185,0.85175,0.85184,19600000.0
2009-06-18 19:38:00,0.85183,0.85183,0.8513,0.85162,22600000.0
2009-06-18 19:39:00,0.85166,0.85168,0.85148,0.85157,79600002.0
2009-06-18 19:40:00,0.85164,0.85164,0.85128,0.85146,18800000.0
2009-06-18 19:41:00,0.85139,0.85147,0.85128,0.85128,29000000.0
2009-06-18 19:42:00,0.85142,0.85143,0.85107,0.85115,66000000.0
2009-06-18 19:43:00,0.85129,0.85134,0.8511,0.85134,28200000.0
2009-06-18 19:44:00,0.85133,0.85133,0.8511,0.85126,10800000.0
2009-06-18 19:45:00,0.85125,0.85143,0.85123,0.85127,65200001.0
2009-06-18 19:46:00,0.85148,0.85148,0.85127,0.85131,6800000.0
2009-06-18 19:47:00,0.85121,0.85131,0.85114,0.85122,34400000.0
2009-06-18 19:48:00,0.85136,0.85139,0.85094,0.85109,30200000.0
2009-06-18 19:49:00,0.85127,0.85136,0.85122,0.85132,13800000.0
2009-06-18 19:50:00,0.85134,0.85153,0.85133,0.85151,25200000.0
2009-06-18 19:51:00,0.85142,0.85152,0.85129,0.85145,56400001.0
2009-06-18 19:52:00,0.85153,0.85154,0.85131,0.85141,24200000.0
2009-06-18 19:53:00,0.8513,0.8514,0.85118,0.85137,13200000.0
2009-06-18 19:54:00,0.85126,0.85147,0.85119,0.85144,46000000.0
2009-06-18 19:55:00,0.85145,0.85146,0.85113,0.85137,33400000.0
2009-06-18 19:56:00,0.85145,0.8515,0.85129,0.85143,21000000.0
2009-06-18 19:57:00,0.85142,0.85176,0.85129,0.85176,23400000.0
2009-06-18 19:58:00,0.85153,0.85167,0.85141,0.85156,8400000.0
2009-06-18 19:59:00,0.85147,0.85157,0.85129,0.8513,28600000.0
2009-06-18 20:00:00,0.85122,0.85168,0.85118,0.85162,57600000.0
2009-06-18 20:01:00,0.85164,0.85165,0.851,0.85101,21400000.0
2009-06-18 20:02:00,0.85115,0.85153,0.851,0.85153,35599999.0
2009-06-18 20:03:00,0.85147,0.85164,0.85137,0.85155,61399998.0
2009-06-18 20:04:00,0.85156,0.85156,0.85119,0.85137,25600000.0
2009-06-18 20:05:00,0.85145,0.85153,0.85133,0.85133,34000000.0
2009-06-18 20:06:00,0.85158,0.8516,0.85135,0.85148,37400000.0
2009-06-18 20:07:00,0.85168,0.85168,0.85139,0.85142,12200000.0
2009-06-18 20:08:00,0.85162,0.85162,0.85129,0.8513,10400000.0
2009-06-18 20:09:00,0.85148,0.85154,0.85123,0.85145,30600000.0
2009-06-18 20:10:00,0.85135,0.85149,0.85119,0.85145,17400000.0
2009-06-18 20:11:00,0.85128,0.85168,0.85128,0.85168,21200000.0
2009-06-18 20:12:00,0.85154,0.85169,0.85144,0.85168,31000000.0
2009-06-18 20:13:00,0.85187,0.85203,0.85173,0.85191,27000000.0
2009-06-18 20:14:00,0.8518,0.85181,0.85164,0.85172,26200000.0
2009-06-18 20:15:00,0.85155,0.85173,0.85149,0.85173,27200000.0
2009-06-18 20:16:00,0.85154,0.85168,0.85153,0.85153,33200000.0
2009-06-18 20:17:00,0.85151,0.85171,0.8514,0.85151,63000000.0
2009-06-18 20:18:00,0.85166,0.85166,0.85126,0.85137,22000000.0
2009-06-18 20:19:00,0.85161,0.85162,0.85142,0.8515,43200000.0
2009-06-18 20:20:00,0.85163,0.85174,0.85146,0.85174,24200000.0
2009-06-18 20:21:00,0.85184,0.85187,0.85166,0.85182,25600000.0
2009-06-18 20:22:00,0.8517,0.85199,0.85168,0.85199,36800000.0
2009-06-18 20:23:00,0.85184,0.85185,0.8516,0.85185,13600000.0
2009-06-18 20:24:00,0.85192,0.85192,0.85174,0.85184,38000000.0
2009-06-18 20:25:00,0.85176,0.85205,0.85171,0.85202,33000000.0
2009-06-18 20:26:00,0.85206,0.85206,0.85179,0.85204,34600000.0
2009-06-18 20:27:00,0.85201,0.85211,0.85178,0.85208,54600000.0
2009-06-18 20:28:00,0.852,0.85203,0.85189,0.85191,37800000.0
2009-06-18 20:29:00,0.85178,0.85182,0.85163,0.85173,46800000.0
2009-06-18 20:30:00,0.85178,0.85178,0.85157,0.85174,62800000.0
2009-06-18 20:31:00,0.85177,0.85185,0.85164,0.85171,27600000.0
2009-06-18 20:32:00,0.85185,0.85186,0.8515,0.85162,34600000.0
2009-06-18 20:33:00,0.85161,0.85176,0.85158,0.85172,26200000.0
2009-06-18 20:34:00,0.85167,0.85181,0.85161,0.85176,13800000.0
2009-06-18 20:35:00,0.85179,0.85181,0.85154,0.85165,29000000.0
2009-06-18 20:36:00,0.85165,0.85183,0.85165,0.85183,40800000.0
2009-06-18 20:37:00,0.85182,0.85182,0.85169,0.8517,26200000.0
2009-06-18 20:38:00,0.85188,0.85191,0.85167,0.85169,28600000.0
2009-06-18 20:39:00,0.85185,0.85185,0.85148,0.85152,27000000.0
2009-06-18 20:40:00,0.85155,0.85156,0.85112,0.85115,22200000.0
2009-06-18 20:41:00,0.85109,0.85111,0.85086,0.85093,14200000.0
2009-06-18 20:42:00,0.85092,0.85096,0.85074,0.85088,45600000.0
2009-06-18 20:43:00,0.85093,0.85097,0.85063,0.85079,13200000.0
2009-06-18 20:44:00,0.85086,0.85086,0.85063,0.85079,23800000.0
2009-06-18 20:45:00,0.85071,0.85086,0.85059,0.85081,25400000.0
2009-06-18 20:46:00,0.85087,0.85091,0.85057,0.85082,38600000.0
2009-06-18 20:47:00,0.8507,0.85086,0.85059,0.8508,26200000.0
2009-06-18 20:48:00,0.85081,0.85088,0.85065,0.85075,20400000.0
2009-06-18 20:49:00,0.85067,0.85077,0.85036,0.85064,37400000.0
2009-06-18 20:50:00,0.85065,0.85069,0.85044,0.85069,23600000.0
2009-06-18 20:51:00,0.85048,0.85069,0.8504,0.85049,24400000.0
2009-06-18 20:52:00,0.85058,0.85064,0.85047,0.8505,19800000.0
2009-06-18 20:53:00,0.85045,0.85058,0.85027,0.85058,39600000.0
2009-06-18 20:54:00,0.85053,0.85062,0.85044,0.85056,42600000.0
2009-06-18 20:55:00,0.85052,0.85054,0.85022,0.85035,50999999.0
2009-06-18 20:56:00,0.8504,0.8504,0.85008,0.85014,10200000.0
2009-06-18 20:57:00,0.85006,0.85039,0.85,0.85033,13600000.0
2009-06-18 20:58:00,0.8503,0.8503,0.85006,0.85019,26800000.0
2009-06-18 20:59:00,0.85013,0.85021,0.84992,0.85004,21800000.0
2009-06-18 21:00:00,0.85006,0.8501,0.84982,0.85008,30200000.0
2009-06-18 21:01:00,0.85008,0.85019,0.84999,0.85014,21600000.0
2009-06-18 21:02:00,0.85026,0.85027,0.85002,0.85021,18800000.0
2009-06-18 21:03:00,0.85008,0.85038,0.85007,0.85035,13400000.0
2009-06-18 21:04:00,0.85031,0.85031,0.85005,0.85029,42200000.0
2009-06-18 21:05:00,0.85013,0.85037,0.85004,0.85037,15200000.0
2009-06-18 21:06:00,0.8503,0.85036,0.85011,0.85033,16800000.0
2009-06-18 21:07:00,0.85021,0.85029,0.85005,0.85029,28600000.0
2009-06-18 21:08:00,0.85033,0.85038,0.85001,0.85033,37800000.0
2009-06-18 21:09:00,0.85039,0.85039,0.85019,0.85035,29600000.0
2009-06-18 21:10:00,0.85032,0.85041,0.85014,0.85019,28600000.0
2009-06-18 21:11:00,0.85022,0.85022,0.84993,0.85006,20600000.0
2009-06-18 21:12:00,0.85003,0.85026,0.84987,0.8502,29400000.0
2009-06-18 21:13:00,0.85011,0.85017,0.84995,0.85006,33200000.0
2009-06-18 21:14:00,0.85008,0.85014,0.84973,0.84989,31400000.0
2009-06-18 21:15:00,0.84982,0.84994,0.84971,0.84994,22400000.0
2009-06-18 21:16:00,0.84978,0.84994,0.84945,0.84945,40000000.0
2009-06-18 21:17:00,0.84923,0.84945,0.84906,0.84945,40800000.0
2009-06-18 21:18:00,0.84933,0.84951,0.84922,0.84927,35000000.0
2009-06-18 21:19:00,0.84923,0.84965,0.84918,0.84965,30600001.0
2009-06-18 21:20:00,0.84962,0.84962,0.84937,0.84955,23400000.0
2009-06-18 21:21:00,0.84957,0.8496,0.84939,0.84957,8400000.0
2009-06-18 21:22:00,0.84963,0.8497,0.84942,0.8497,17800000.0
2009-06-18 21:23:00,0.84977,0.84977,0.84935,0.84959,21200000.0
2009-06-18 21:24:00,0.84967,0.84968,0.8494,0.8494,30600000.0
2009-06-18 21:25:00,0.8494,0.84957,0.84924,0.84928,14600000.0
2009-06-18 21:26:00,0.84937,0.84937,0.84905,0.84917,25800000.0
2009-06-18 21:27:00,0.84923,0.84924,0.84904,0.8492,23400000.0
2009-06-18 21:28:00,0.84921,0.84921,0.84895,0.84915,37600000.0
2009-06-18 21:29:00,0.8491,0.84937,0.84902,0.84912,37600000.0
2009-06-18 21:30:00,0.8492,0.8492,0.84889,0.84907,22200000.0
2009-06-18 21:31:00,0.84907,0.84937,0.849,0.84925,21400000.0
2009-06-18 21:32:00,0.84911,0.84911,0.84894,0.8491,26400000.0
2009-06-18 21:33:00,0.84911,0.84915,0.84894,0.849,48400000.0
2009-06-18 21:34:00,0.84928,0.84928,0.84902,0.84915,27200000.0
2009-06-18 21:35:00,0.84916,0.84921,0.84891,0.84901,42600001.0
2009-06-18 21:36:00,0.8491,0.84943,0.8491,0.84943,45000000.0
2009-06-18 21:37:00,0.84938,0.84944,0.84929,0.84939,8000000.0
2009-06-18 21:38:00,0.84953,0.84953,0.84929,0.84949,16000000.0
2009-06-18 21:39:00,0.84953,0.84953,0.84933,0.84947,17000000.0
2009-06-18 21:40:00,0.84959,0.84961,0.84935,0.84935,19400000.0
2009-06-18 21:41:00,0.8494,0.84941,0.84926,0.84929,35600000.0
2009-06-18 21:42:00,0.84943,0.84943,0.84925,0.84942,12800000.0
2009-06-18 21:43:00,0.84932,0.84947,0.84932,0.84939,27000000.0
2009-06-18 21:44:00,0.84955,0.84955,0.84929,0.84932,17000000.0
2009-06-18 21:45:00,0.84945,0.84954,0.8493,0.84954,29200000.0
2009-06-18 21:46:00,0.84925,0.84955,0.84925,0.84955,33600000.0
2009-06-18 21:47:00,0.84957,0.84965,0.84936,0.84952,25200000.0
2009-06-18 21:48:00,0.84967,0.84967,0.84937,0.84948,24800000.0
2009-06-18 21:49:00,0.84962,0.84967,0.84947,0.84957,32800000.0
2009-06-18 21:50:00,0.84961,0.84964,0.84951,0.84959,19000000.0
2009-06-18 21:51:00,0.84958,0.84968,0.84946,0.84966,48800000.0
2009-06-18 21:52:00,0.84977,0.84977,0.84939,0.8497,29800000.0
2009-06-18 21:53:00,0.84963,0.84988,0.84948,0.84985,26200000.0
2009-06-18 21:54:00,0.84983,0.84984,0.84967,0.84972,21000000.0
2009-06-18 21:55:00,0.8499,0.84992,0.84968,0.84991,34600000.0
2009-06-18 21:56:00,0.84987,0.84992,0.84953,0.84959,13200000.0
2009-06-18 21:57:00,0.84951,0.84973,0.84948,0.84966,48800000.0
2009-06-18 21:58:00,0.84968,0.84977,0.84961,0.84977,44400000.0
2009-06-18 21:59:00,0.84984,0.84996,0.84957,0.84984,25200000.0
2009-06-18 22:00:00,0.84978,0.84997,0.84969,0.84991,39200000.0
2009-06-18 22:01:00,0.84994,0.85013,0.84985,0.85,30400000.0
2009-06-18 22:02:00,0.84991,0.85002,0.84985,0.8499,56200000.0
2009-06-18 22:03:00,0.85013,0.85014,0.84992,0.85001,33600000.0
2009-06-18 22:04:00,0.84997,0.85008,0.84986,0.85007,19200000.0
2009-06-18 22:05:00,0.85016,0.85026,0.84994,0.85011,23600000.0
2009-06-18 22:06:00,0.8502,0.8502,0.84996,0.85008,15000000.0
2009-06-18 22:07:00,0.85009,0.8501,0.84995,0.85003,42400000.0
2009-06-18 22:08:00,0.8502,0.85023,0.84997,0.85018,28200000.0
2009-06-18 22:09:00,0.85024,0.85036,0.85016,0.85017,38200000.0
2009-06-18 22:10:00,0.85029,0.85029,0.85008,0.85019,41400000.0
2009-06-18 22:11:00,0.85024,0.85029,0.84995,0.85008,31199999.0
2009-06-18 22:12:00,0.85002,0.85022,0.85002,0.85022,20600000.0
2009-06-18 22:13:00,0.85014,0.85014,0.84997,0.85003,9000000.0
2009-06-18 22:14:00,0.85015,0.85015,0.84983,0.85008,42400000.0
2009-06-18 22:15:00,0.85007,0.85008,0.84988,0.85008,19200000.0
2009-06-18 22:16:00,0.85013,0.85013,0.84982,0.85002,24400000.0
2009-06-18 22:17:00,0.85006,0.85019,0.84995,0.85011,23800000.0
2009-06-18 22:18:00,0.85013,0.85018,0.84999,0.85018,31000000.0
2009-06-18 22:19:00,0.85005,0.85037,0.85005,0.85019,21600000.0
2009-06-18 22:20:00,0.85048,0.85048,0.85013,0.8502,27400000.0
2009-06-18 22:21:00,0.85017,0.85026,0.85009,0.85026,7600000.0
2009-06-18 22:22:00,0.85006,0.8502,0.85001,0.85017,12800000.0
2009-06-18 22:23:00,0.8502,0.85024,0.85002,0.85008,34000000.0
2009-06-18 22:24:00,0.85023,0.85023,0.85016,0.8502,7800000.0
2009-06-18 22:25:00,0.85022,0.85048,0.85021,0.85038,26200000.0
2009-06-18 22:26:00,0.85035,0.85062,0.85028,0.85062,17000000.0
2009-06-18 22:27:00,0.85053,0.85062,0.85043,0.85062,58200000.0
2009-06-18 22:28:00,0.85063,0.85087,0.85059,0.8507,37200000.0
2009-06-18 22:29:00,0.85073,0.85084,0.8506,0.85084,41600000.0
2009-06-18 22:30:00,0.85083,0.85084,0.85054,0.85066,20000000.0
2009-06-18 22:31:00,0.8507,0.85079,0.85048,0.85065,47000000.0
2009-06-18 22:32:00,0.85081,0.85084,0.85051,0.85051,16800000.0
2009-06-18 22:33:00,0.85069,0.85086,0.85055,0.85064,23600000.0
2009-06-18 22:34:00,0.85087,0.85087,0.8506,0.85086,25200000.0
2009-06-18 22:35:00,0.85093,0.85095,0.85066,0.85081,31400000.0
2009-06-18 22:36:00,0.85112,0.85117,0.85081,0.85081,22600000.0
2009-06-18 22:37:00,0.85092,0.85095,0.85082,0.85093,25200000.0
2009-06-18 22:38:00,0.85088,0.85104,0.85088,0.85099,10400000.0
2009-06-18 22:39:00,0.85099,0.85105,0.85089,0.85097,31800000.0
2009-06-18 22:40:00,0.85083,0.85098,0.85071,0.85073,43000000.0
2009-06-18 22:41:00,0.85079,0.85081,0.85062,0.85071,12600000.0
2009-06-18 22:42:00,0.85085,0.85085,0.8506,0.85078,24000000.0
2009-06-18 22:43:00,0.8507,0.85088,0.85059,0.85088,40799999.0
2009-06-18 22:44:00,0.85062,0.85077,0.85061,0.85076,44200000.0
2009-06-18 22:45:00,0.85089,0.85089,0.85053,0.85078,47800000.0
2009-06-18 22:46:00,0.85084,0.8509,0.85076,0.85076,23800000.0
2009-06-18 22:47:00,0.85085,0.85095,0.85075,0.85089,44000000.0
2009-06-18 22:48:00,0.85096,0.85096,0.85074,0.85079,28400000.0
2009-06-18 22:49:00,0.85084,0.85084,0.85058,0.85078,33400000.0
2009-06-18 22:50:00,0.8508,0.85093,0.8507,0.85092,18600000.0
2009-06-18 22:51:00,0.85084,0.85113,0.85084,0.85113,12200000.0
2009-06-18 22:52:00,0.85116,0.85116,0.85081,0.85089,26400000.0
2009-06-18 22:53:00,0.85092,0.85103,0.85086,0.85095,22400000.0
2009-06-18 22:54:00,0.85097,0.85097,0.85064,0.85077,21200000.0
2009-06-18 22:55:00,0.85082,0.85093,0.85063,0.85093,30200000.0
2009-06-18 22:56:00,0.8509,0.8509,0.85072,0.85079,13000000.0
2009-06-18 22:57:00,0.85082,0.8509,0.85072,0.85079,59000000.0
2009-06-18 22:58:00,0.85083,0.85088,0.85076,0.85076,26000000.0
2009-06-18 22:59:00,0.85087,0.85092,0.85071,0.85074,31400000.0
2009-06-18 23:00:00,0.85101,0.85101,0.85078,0.85088,12400000.0
2009-06-18 23:01:00,0.85084,0.85095,0.85081,0.85095,31400000.0
2009-06-18 23:02:00,0.85105,0.85105,0.85075,0.85081,23000000.0
2009-06-18 23:03:00,0.85072,0.85087,0.85072,0.85083,22600000.0
2009-06-18 23:04:00,0.85107,0.85109,0.85068,0.85071,18000000.0
2009-06-18 23:05:00,0.85072,0.8508,0.85059,0.85072,22800000.0
2009-06-18 23:06:00,0.85083,0.85083,0.85063,0.85063,16600000.0
2009-06-18 23:07:00,0.85061,0.851,0.85059,0.85066,32200001.0
2009-06-18 23:08:00,0.85088,0.85093,0.85064,0.85082,22800000.0
2009-06-18 23:09:00,0.85063,0.8508,0.85056,0.85078,38600000.0
2009-06-18 23:10:00,0.85095,0.85095,0.85067,0.85073,23400000.0
2009-06-18 23:11:00,0.85078,0.85098,0.85078,0.8509,24400000.0
2009-06-18 23:12:00,0.85092,0.85092,0.85081,0.85084,10200000.0
2009-06-18 23:13:00,0.85083,0.85103,0.85042,0.85103,38400000.0
2009-06-18 23:14:00,0.85105,0.85105,0.85081,0.85085,41000000.0
2009-06-18 23:15:00,0.8509,0.85094,0.85088,0.85092,21400000.0
2009-06-18 23:16:00,0.85105,0.85105,0.85089,0.85089,5200000.0
2009-06-18 23:17:00,0.8507,0.85086,0.85057,0.85057,14400000.0
2009-06-18 23:18:00,0.8509,0.8509,0.85078,0.85088,32600000.0
2009-06-18 23:19:00,0.85086,0.85086,0.85071,0.85073,18800000.0
2009-06-18 23:20:00,0.85085,0.85085,0.85076,0.85083,14600000.0
2009-06-18 23:21:00,0.85072,0.85093,0.85072,0.85093,8800000.0
2009-06-18 23:22:00,0.85084,0.85086,0.85071,0.85073,21800000.0
2009-06-18 23:23:00,0.85077,0.85077,0.85073,0.85073,16800000.0
2009-06-18 23:24:00,0.8508,0.8508,0.8507,0.85079,33600000.0
2009-06-18 23:25:00,0.8508,0.85085,0.85073,0.85085,8800000.0
2009-06-18 23:26:00,0.85089,0.85096,0.85074,0.85091,34200000.0
2009-06-18 23:27:00,0.85076,0.85121,0.85076,0.85117,43000000.0
2009-06-18 23:28:00,0.85097,0.85106,0.85091,0.85094,44200000.0
2009-06-18 23:29:00,0.85106,0.85109,0.85098,0.85109,17000000.0
2009-06-18 23:30:00,0.85114,0.85114,0.85091,0.85091,25400000.0
2009-06-18 23:31:00,0.85115,0.85115,0.85113,0.85113,5000000.0
2009-06-18 23:32:00,0.851,0.851,0.851,0.851,1200000.0
2009-06-18 23:33:00,0.85107,0.85108,0.85081,0.85091,33800000.0
2009-06-18 23:34:00,0.85102,0.85102,0.85083,0.85095,18600000.0
2009-06-18 23:35:00,0.85088,0.85096,0.85086,0.8509,43200000.0
2009-06-18 23:36:00,0.85099,0.85099,0.85084,0.85084,6400000.0
2009-06-18 23:37:00,0.85084,0.85088,0.85038,0.85048,17400000.0
2009-06-18 23:38:00,0.85069,0.85069,0.85022,0.85052,53600001.0
2009-06-18 23:39:00,0.85047,0.85067,0.8504,0.85067,13000000.0
2009-06-18 23:40:00,0.85056,0.85067,0.85056,0.85064,29800000.0
2009-06-18 23:41:00,0.85067,0.85067,0.85059,0.85059,4800000.0
2009-06-18 23:42:00,0.85068,0.85068,0.85034,0.85056,42400000.0
2009-06-18 23:43:00,0.85035,0.85062,0.85029,0.85057,16800000.0
2009-06-18 23:44:00,0.8507,0.85078,0.85048,0.85048,34200000.0
2009-06-18 23:45:00,0.85059,0.85064,0.85044,0.85054,29400000.0
2009-06-18 23:46:00,0.85059,0.8507,0.85045,0.85049,27600000.0
2009-06-18 23:47:00,0.85039,0.85078,0.85037,0.85062,63400000.0
2009-06-18 23:48:00,0.85097,0.85102,0.85075,0.85086,10000000.0
2009-06-18 23:49:00,0.85073,0.85092,0.85069,0.85092,15400000.0
2009-06-18 23:50:00,0.85079,0.85094,0.85079,0.85085,33200000.0
2009-06-18 23:51:00,0.85065,0.85069,0.85053,0.85068,18000000.0
2009-06-18 23:52:00,0.85075,0.85075,0.85043,0.85055,17600000.0
2009-06-18 23:53:00,0.85043,0.85067,0.85029,0.85067,36400000.0
2009-06-18 23:54:00,0.85049,0.85066,0.85047,0.85063,15000000.0
2009-06-18 23:55:00,0.85052,0.85088,0.85052,0.85052,35600000.0
2009-06-18 23:56:00,0.85068,0.85095,0.85057,0.85095,15000000.0
2009-06-18 23:57:00,0.85048,0.85087,0.85046,0.85066,22600000.0
2009-06-18 23:58:00,0.85068,0.85099,0.85058,0.85081,17000000.0
2009-06-18 23:59:00,0.85074,0.85081,0.85066,0.85069,22800000.0
2009-06-19 00:00:00,0.85085,0.85085,0.85059,0.85078,41400000.0
2009-06-19 00:01:00,0.85087,0.85088,0.85055,0.8506,27000000.0
2009-06-19 00:02:00,0.85036,0.85089,0.85019,0.85089,27000000.0
2009-06-19 00:03:00,0.85063,0.85098,0.85059,0.85094,39600000.0
2009-06-19 00:04:00,0.85085,0.85085,0.85064,0.85076,24800000.0
2009-06-19 00:05:00,0.8506,0.85083,0.8506,0.85066,23800000.0
2009-06-19 00:06:00,0.85091,0.85096,0.85061,0.85061,32200000.0
2009-06-19 00:07:00,0.85079,0.85145,0.85079,0.85088,23400000.0
2009-06-19 00:08:00,0.85085,0.85087,0.85073,0.85073,12800000.0
2009-06-19 00:09:00,0.851,0.851,0.85076,0.85089,33800000.0
2009-06-19 00:10:00,0.85103,0.85103,0.85067,0.85069,16800000.0
2009-06-19 00:11:00,0.85084,0.85086,0.85059,0.85068,23600000.0
2009-06-19 00:12:00,0.85063,0.85085,0.85063,0.85076,49400000.0
2009-06-19 00:13:00,0.85068,0.85088,0.85065,0.85075,64799998.0
2009-06-19 00:14:00,0.85063,0.85085,0.85058,0.85083,27000000.0
2009-06-19 00:15:00,0.85087,0.85109,0.85075,0.85109,32200000.0
2009-06-19 00:16:00,0.85103,0.85103,0.85073,0.85091,27000000.0
2009-06-19 00:17:00,0.85075,0.85099,0.85066,0.85086,25000000.0
2009-06-19 00:18:00,0.85084,0.85084,0.85076,0.85076,9800000.0
2009-06-19 00:19:00,0.85081,0.85083,0.85068,0.85083,16600000.0
2009-06-19 00:20:00,0.85077,0.85085,0.85064,0.85069,38000000.0
2009-06-19 00:21:00,0.85067,0.85126,0.85065,0.85116,36600000.0
2009-06-19 00:22:00,0.85085,0.851,0.85073,0.85086,31400000.0
2009-06-19 00:23:00,0.85085,0.85099,0.85072,0.85099,21400000.0
2009-06-19 00:24:00,0.85075,0.85092,0.85067,0.8509,35400000.0
2009-06-19 00:25:00,0.85082,0.85085,0.85062,0.85079,31600000.0
2009-06-19 00:26:00,0.85071,0.85087,0.85064,0.85087,45399999.0
2009-06-19 00:27:00,0.85071,0.85087,0.8506,0.85087,43000000.0
2009-06-19 00:28:00,0.85088,0.85091,0.85071,0.8509,51399999.0
2009-06-19 00:29:00,0.8507,0.85092,0.8507,0.85092,36800000.0
2009-06-19 00:30:00,0.85073,0.85082,0.85068,0.8507,26000000.0
2009-06-19 00:31:00,0.85068,0.85074,0.85064,0.85071,50000000.0
2009-06-19 00:32:00,0.85083,0.85083,0.85041,0.85047,20200000.0
2009-06-19 00:33:00,0.85047,0.85072,0.85041,0.85069,14800000.0
2009-06-19 00:34:00,0.85053,0.85087,0.85053,0.85054,20600000.0
2009-06-19 00:35:00,0.8505,0.85064,0.85035,0.85047,34400000.0
2009-06-19 00:36:00,0.85067,0.85067,0.85038,0.85052,21600000.0
2009-06-19 00:37:00,0.85036,0.85056,0.85036,0.85044,24600000.0
2009-06-19 00:38:00,0.85059,0.85069,0.85031,0.85031,33600000.0
2009-06-19 00:39:00,0.85019,0.85052,0.85019,0.85044,20000000.0
2009-06-19 00:40:00,0.85051,0.85051,0.85029,0.85039,28600000.0
2009-06-19 00:41:00,0.85029,0.85055,0.85027,0.85055,23800000.0
2009-06-19 00:42:00,0.8504,0.85045,0.8503,0.8503,13800000.0
2009-06-19 00:43:00,0.8504,0.85048,0.85026,0.85041,13800000.0
2009-06-19 00:44:00,0.85035,0.8505,0.85033,0.85043,21600000.0
2009-06-19 00:45:00,0.8503,0.85049,0.85024,0.85049,19400000.0
2009-06-19 00:46:00,0.85026,0.85026,0.85,0.85021,8000000.0
2009-06-19 00:47:00,0.8502,0.85037,0.85011,0.85025,37600000.0
2009-06-19 00:48:00,0.85041,0.85081,0.85018,0.85047,23600000.0
2009-06-19 00:49:00,0.85024,0.85043,0.85017,0.85043,15400000.0
2009-06-19 00:50:00,0.85025,0.85043,0.85016,0.85037,33800000.0
2009-06-19 00:51:00,0.85028,0.85045,0.85012,0.85045,26400000.0
2009-06-19 00:52:00,0.85019,0.85029,0.85015,0.85028,30800000.0
2009-06-19 00:53:00,0.85018,0.85023,0.85012,0.85023,22400000.0
2009-06-19 00:54:00,0.85023,0.85026,0.85001,0.85006,31600000.0
2009-06-19 00:55:00,0.85002,0.85012,0.84992,0.85,46800000.0
2009-06-19 00:56:00,0.85025,0.85025,0.85001,0.85004,13000000.0
2009-06-19 00:57:00,0.85009,0.85021,0.84997,0.85016,13000000.0
2009-06-19 00:58:00,0.85005,0.85009,0.84992,0.84996,21800000.0
2009-06-19 00:59:00,0.85006,0.85006,0.84992,0.84997,36800001.0
2009-06-19 01:00:00,0.84993,0.85004,0.84979,0.85004,35200000.0
2009-06-19 01:01:00,0.8501,0.85014,0.84986,0.84993,54799999.0
2009-06-19 01:02:00,0.85015,0.85015,0.85,0.85006,37000000.0
2009-06-19 01:03:00,0.85012,0.85017,0.85001,0.85001,7800000.0
2009-06-19 01:04:00,0.85008,0.85021,0.85007,0.85018,37600000.0
2009-06-19 01:05:00,0.8502,0.85024,0.8501,0.85021,20800000.0
2009-06-19 01:06:00,0.85008,0.85015,0.85008,0.8501,59200000.0
2009-06-19 01:07:00,0.85007,0.85007,0.84992,0.85004,22600000.0
2009-06-19 01:08:00,0.84995,0.8501,0.84993,0.85005,30000000.0
2009-06-19 01:09:00,0.84996,0.85018,0.84991,0.85018,11000000.0
2009-06-19 01:10:00,0.8501,0.8501,0.84954,0.84963,20400000.0
2009-06-19 01:11:00,0.8497,0.84978,0.84936,0.84936,23200000.0
2009-06-19 01:12:00,0.84964,0.84974,0.84955,0.84974,64400000.0
2009-06-19 01:13:00,0.84959,0.8497,0.84952,0.84961,26800000.0
2009-06-19 01:14:00,0.84968,0.84968,0.84936,0.84956,14600000.0
2009-06-19 01:15:00,0.8496,0.8496,0.84935,0.84949,30200000.0
2009-06-19 01:16:00,0.84958,0.84958,0.84942,0.84957,26300000.0
2009-06-19 01:17:00,0.8495,0.84951,0.84924,0.84941,30400000.0
2009-06-19 01:18:00,0.8495,0.8495,0.84923,0.84942,19800000.0
2009-06-19 01:19:00,0.84935,0.84954,0.84935,0.84951,11400000.0
2009-06-19 01:20:00,0.84939,0.84946,0.84906,0.84916,46800000.0
2009-06-19 01:21:00,0.84913,0.84945,0.84913,0.8494,32800000.0
2009-06-19 01:22:00,0.84943,0.8497,0.84932,0.84957,49199999.0
2009-06-19 01:23:00,0.84962,0.84995,0.84962,0.84978,26600000.0
2009-06-19 01:24:00,0.85004,0.85004,0.84953,0.8497,14000000.0
2009-06-19 01:25:00,0.84964,0.84978,0.84953,0.84978,28600000.0
2009-06-19 01:26:00,0.84988,0.84988,0.84967,0.84968,9800000.0
2009-06-19 01:27:00,0.84976,0.84982,0.84961,0.84971,40600001.0
2009-06-19 01:28:00,0.84985,0.84992,0.84973,0.84977,16800000.0
2009-06-19 01:29:00,0.84985,0.84993,0.84978,0.8498,36000000.0
2009-06-19 01:30:00,0.85006,0.8501,0.84984,0.84987,25600000.0
2009-06-19 01:31:00,0.85014,0.85015,0.84976,0.85003,28800000.0
2009-06-19 01:32:00,0.85005,0.85005,0.84985,0.84985,9800000.0
2009-06-19 01:33:00,0.84995,0.85003,0.84981,0.84995,17800000.0
2009-06-19 01:34:00,0.8501,0.8501,0.84983,0.84984,32200000.0
2009-06-19 01:35:00,0.84989,0.84995,0.84963,0.84979,18800000.0
2009-06-19 01:36:00,0.85018,0.85018,0.84976,0.8499,21200000.0
2009-06-19 01:37:00,0.8501,0.8501,0.84976,0.85001,38200000.0
2009-06-19 01:38:00,0.8499,0.85001,0.84985,0.85001,27800000.0
2009-06-19 01:39:00,0.84988,0.85002,0.84983,0.85002,54000000.0
2009-06-19 01:40:00,0.8498,0.84992,0.84972,0.84984,31000000.0
2009-06-19 01:41:00,0.84984,0.84992,0.84972,0.8499,16800000.0
2009-06-19 01:42:00,0.84995,0.84995,0.84983,0.84994,14200000.0
2009-06-19 01:43:00,0.85004,0.85004,0.84984,0.8499,63199999.0
2009-06-19 01:44:00,0.84999,0.85027,0.84995,0.85,26200000.0
2009-06-19 01:45:00,0.84995,0.85018,0.84991,0.85018,24600000.0
2009-06-19 01:46:00,0.84995,0.85015,0.84995,0.85011,26800000.0
2009-06-19 01:47:00,0.84991,0.85016,0.84985,0.85016,5600000.0
2009-06-19 01:48:00,0.84991,0.84995,0.84978,0.84984,26400000.0
2009-06-19 01:49:00,0.84991,0.84997,0.84985,0.84985,15400000.0
2009-06-19 01:50:00,0.85003,0.85004,0.84986,0.85004,16200000.0
2009-06-19 01:51:00,0.85005,0.85007,0.84991,0.84991,33600000.0
2009-06-19 01:52:00,0.85013,0.85013,0.84987,0.84987,18000000.0
2009-06-19 01:53:00,0.85003,0.8501,0.84992,0.85,20200000.0
2009-06-19 01:54:00,0.85012,0.85012,0.85001,0.85004,9000000.0
2009-06-19 01:55:00,0.84997,0.85029,0.84997,0.85004,39400000.0
2009-06-19 01:56:00,0.85015,0.85015,0.85003,0.85014,28800000.0
2009-06-19 01:57:00,0.85001,0.85012,0.85001,0.85002,11600000.0
2009-06-19 01:58:00,0.85028,0.85028,0.85007,0.8502,27400000.0
2009-06-19 01:59:00,0.85013,0.85018,0.84994,0.85013,20200000.0
2009-06-19 02:00:00,0.85012,0.85014,0.84997,0.85,17000000.0
2009-06-19 02:01:00,0.84998,0.85035,0.84994,0.85032,29800000.0
2009-06-19 02:02:00,0.85024,0.8503,0.85001,0.8501,23200000.0
2009-06-19 02:03:00,0.85002,0.8501,0.84991,0.8501,37600000.0
2009-06-19 02:04:00,0.84999,0.85011,0.84981,0.85004,30200000.0
2009-06-19 02:05:00,0.85006,0.85011,0.84997,0.85011,14600000.0
2009-06-19 02:06:00,0.85022,0.85022,0.85001,0.85014,29000000.0
2009-06-19 02:07:00,0.85005,0.85026,0.85001,0.85026,48600000.0
2009-06-19 02:08:00,0.85012,0.85043,0.85012,0.85034,24200000.0
2009-06-19 02:09:00,0.85032,0.8505,0.85011,0.85011,47800000.0
2009-06-19 02:10:00,0.85053,0.85062,0.8503,0.85062,33200000.0
2009-06-19 02:11:00,0.85035,0.85065,0.8503,0.85053,15800000.0
2009-06-19 02:12:00,0.8504,0.85057,0.85032,0.85039,24000000.0
2009-06-19 02:13:00,0.8504,0.8505,0.85013,0.85042,33600000.0
2009-06-19 02:14:00,0.85041,0.85056,0.85031,0.85051,17000000.0
2009-06-19 02:15:00,0.85045,0.85058,0.85033,0.85055,46000000.0
2009-06-19 02:16:00,0.85056,0.85056,0.85015,0.85022,18400000.0
2009-06-19 02:17:00,0.8503,0.8504,0.85009,0.85038,43800000.0
2009-06-19 02:18:00,0.85055,0.85055,0.85019,0.85025,17800000.0
2009-06-19 02:19:00,0.85029,0.85042,0.85015,0.85042,22400000.0
2009-06-19 02:20:00,0.85029,0.85034,0.85008,0.85008,45600000.0
2009-06-19 02:21:00,0.85004,0.85042,0.84994,0.85042,13000000.0
2009-06-19 02:22:00,0.8503,0.85034,0.84997,0.8501,38000000.0
2009-06-19 02:23:00,0.85028,0.85029,0.85007,0.85014,34600000.0
2009-06-19 02:24:00,0.85028,0.85028,0.84994,0.85002,21200000.0
2009-06-19 02:25:00,0.84998,0.85042,0.84986,0.85042,17200000.0
2009-06-19 02:26:00,0.85022,0.85046,0.85012,0.85046,17800000.0
2009-06-19 02:27:00,0.85037,0.85053,0.85026,0.85053,47000000.0
2009-06-19 02:28:00,0.85049,0.85054,0.85022,0.85037,40800000.0
2009-06-19 02:29:00,0.85022,0.85039,0.85022,0.8503,21400000.0
2009-06-19 02:30:00,0.8504,0.8504,0.85024,0.85031,21600000.0
2009-06-19 02:31:00,0.85034,0.85037,0.85022,0.8503,23400000.0
2009-06-19 02:32:00,0.8502,0.85048,0.8502,0.85048,39799999.0
2009-06-19 02:33:00,0.8504,0.85047,0.8502,0.85037,35400000.0
2009-06-19 02:34:00,0.85038,0.85038,0.85015,0.85023,30200000.0
2009-06-19 02:35:00,0.85041,0.8506,0.85029,0.85055,13600000.0
2009-06-19 02:36:00,0.85063,0.85063,0.8504,0.85045,28800000.0
2009-06-19 02:37:00,0.85042,0.85073,0.85036,0.85073,37800000.0
2009-06-19 02:38:00,0.85053,0.85059,0.85031,0.85043,21200000.0
2009-06-19 02:39:00,0.85049,0.85058,0.85038,0.85058,19600000.0
2009-06-19 02:40:00,0.85053,0.85059,0.85048,0.85056,26400000.0
2009-06-19 02:41:00,0.85052,0.85058,0.8504,0.85057,31600000.0
2009-06-19 02:42:00,0.85065,0.85065,0.85048,0.8506,41800000.0
2009-06-19 02:43:00,0.8505,0.85064,0.85042,0.85058,25400000.0
2009-06-19 02:44:00,0.85076,0.85076,0.85051,0.85065,25000000.0
2009-06-19 02:45:00,0.85057,0.85063,0.85052,0.85062,31800000.0
2009-06-19 02:46:00,0.85071,0.85073,0.85048,0.85054,19400000.0
2009-06-19 02:47:00,0.85057,0.85065,0.85042,0.85065,46400000.0
2009-06-19 02:48:00,0.85058,0.85073,0.85054,0.85054,45400000.0
2009-06-19 02:49:00,0.85075,0.85078,0.85044,0.85065,36600000.0
2009-06-19 02:50:00,0.85077,0.85077,0.85052,0.85056,49200000.0
2009-06-19 02:51:00,0.85065,0.85092,0.85054,0.85089,18600000.0
2009-06-19 02:52:00,0.85062,0.85084,0.85062,0.85066,38000000.0
2009-06-19 02:53:00,0.85072,0.85085,0.8506,0.85066,21000000.0
2009-06-19 02:54:00,0.85065,0.85091,0.85058,0.8507,24600000.0
2009-06-19 02:55:00,0.85082,0.85086,0.85054,0.85083,49400000.0
2009-06-19 02:56:00,0.85067,0.8508,0.85056,0.85069,56199999.0
2009-06-19 02:57:00,0.8507,0.85087,0.8507,0.85072,31000000.0
2009-06-19 02:58:00,0.85077,0.85077,0.85056,0.85064,17400000.0
2009-06-19 02:59:00,0.85064,0.85094,0.85064,0.85077,13600000.0
2009-06-19 03:00:00,0.8509,0.85117,0.85085,0.85102,44799999.0
2009-06-19 03:01:00,0.85088,0.85111,0.85086,0.8511,28600000.0
2009-06-19 03:02:00,0.85116,0.85116,0.85088,0.85098,22800000.0
2009-06-19 03:03:00,0.85097,0.85112,0.85089,0.85103,32400000.0
2009-06-19 03:04:00,0.8512,0.8512,0.85087,0.85104,9600000.0
2009-06-19 03:05:00,0.85098,0.85098,0.85079,0.85088,33800000.0
2009-06-19 03:06:00,0.85112,0.85112,0.85089,0.8509,9600000.0
2009-06-19 03:07:00,0.85093,0.85126,0.8508,0.85126,29600000.0
2009-06-19 03:08:00,0.85087,0.85108,0.8508,0.85085,21000000.0
2009-06-19 03:09:00,0.85096,0.85103,0.85074,0.85095,22600000.0
2009-06-19 03:10:00,0.8511,0.85125,0.851,0.85124,32000000.0
2009-06-19 03:11:00,0.85116,0.85122,0.85099,0.85121,38800001.0
2009-06-19 03:12:00,0.85125,0.85125,0.85097,0.85098,19000000.0
2009-06-19 03:13:00,0.85112,0.85116,0.85103,0.85109,10200000.0
2009-06-19 03:14:00,0.85125,0.85125,0.85091,0.85092,29800000.0
2009-06-19 03:15:00,0.8511,0.8511,0.85098,0.85108,46100000.0
2009-06-19 03:16:00,0.85112,0.85112,0.85095,0.85109,13200000.0
2009-06-19 03:17:00,0.85114,0.85118,0.85097,0.85118,24200000.0
2009-06-19 03:18:00,0.85104,0.85113,0.85104,0.85105,15400000.0
2009-06-19 03:19:00,0.85105,0.85117,0.851,0.85111,24600000.0
2009-06-19 03:20:00,0.85121,0.85121,0.85105,0.85105,13800000.0
2009-06-19 03:21:00,0.85106,0.85132,0.85106,0.85127,17200000.0
2009-06-19 03:22:00,0.8513,0.85134,0.85113,0.85115,32800000.0
2009-06-19 03:23:00,0.85109,0.85146,0.85109,0.85135,15400000.0
2009-06-19 03:24:00,0.8515,0.8515,0.85127,0.85148,21200000.0
2009-06-19 03:25:00,0.85147,0.85149,0.85102,0.85139,27400000.0
2009-06-19 03:26:00,0.85111,0.85128,0.85103,0.85127,28000000.0
2009-06-19 03:27:00,0.8511,0.85133,0.8511,0.85133,25900000.0
2009-06-19 03:28:00,0.85131,0.85131,0.85109,0.8511,21800000.0
2009-06-19 03:29:00,0.85126,0.85135,0.85121,0.85133,31600000.0
2009-06-19 03:30:00,0.85113,0.8513,0.8511,0.8513,52799999.0
2009-06-19 03:31:00,0.8511,0.85134,0.85109,0.85134,29600000.0
2009-06-19 03:32:00,0.8512,0.85133,0.85111,0.85122,21000000.0
2009-06-19 03:33:00,0.85105,0.85135,0.85105,0.85135,12200000.0
2009-06-19 03:34:00,0.8514,0.8514,0.85104,0.8511,20200000.0
2009-06-19 03:35:00,0.85119,0.85134,0.85112,0.85134,15800000.0
2009-06-19 03:36:00,0.85123,0.85128,0.8511,0.85112,26400000.0
2009-06-19 03:37:00,0.85118,0.85125,0.85105,0.85122,28000000.0
2009-06-19 03:38:00,0.85138,0.85138,0.85117,0.85125,34600000.0
2009-06-19 03:39:00,0.85136,0.85151,0.85123,0.85147,35000000.0
2009-06-19 03:40:00,0.85126,0.85139,0.85123,0.85133,24400000.0
2009-06-19 03:41:00,0.85129,0.85138,0.8512,0.85138,7000000.0
2009-06-19 03:42:00,0.85116,0.85131,0.85116,0.85126,14200000.0
2009-06-19 03:43:00,0.85119,0.85137,0.85119,0.85137,7000000.0
2009-06-19 03:44:00,0.85132,0.8514,0.85118,0.85118,24000000.0
2009-06-19 03:45:00,0.8513,0.85135,0.85118,0.85132,29400000.0
2009-06-19 03:46:00,0.85135,0.85135,0.85122,0.85127,17800000.0
2009-06-19 03:47:00,0.85128,0.85138,0.85125,0.85125,12000000.0
2009-06-19 03:48:00,0.85137,0.85137,0.85119,0.85121,33000000.0
2009-06-19 03:49:00,0.85127,0.85136,0.85118,0.85123,42600000.0
2009-06-19 03:50:00,0.85142,0.85142,0.85113,0.8512,45000000.0
2009-06-19 03:51:00,0.85121,0.85121,0.85106,0.85111,14200000.0
2009-06-19 03:52:00,0.85109,0.85143,0.85109,0.85143,33800000.0
2009-06-19 03:53:00,0.85128,0.85154,0.85113,0.85154,19400000.0
2009-06-19 03:54:00,0.85145,0.85145,0.85116,0.85138,30600000.0
2009-06-19 03:55:00,0.85133,0.85164,0.85119,0.85163,46999999.0
2009-06-19 03:56:00,0.85161,0.85161,0.85141,0.85157,9200000.0
2009-06-19 03:57:00,0.85154,0.85169,0.85136,0.85165,33600000.0
2009-06-19 03:58:00,0.85154,0.85155,0.85136,0.85136,26800000.0
2009-06-19 03:59:00,0.85151,0.85151,0.85133,0.85133,7200000.0
2009-06-19 04:00:00,0.85129,0.85143,0.85128,0.85139,21400000.0
2009-06-19 04:01:00,0.85145,0.85149,0.85112,0.85135,35200000.0
2009-06-19 04:02:00,0.85118,0.85133,0.85105,0.85129,44600001.0
2009-06-19 04:03:00,0.85121,0.85131,0.85102,0.85107,32400000.0
2009-06-19 04:04:00,0.85136,0.85139,0.85104,0.85114,23400000.0
2009-06-19 04:05:00,0.85111,0.85126,0.85105,0.85126,25000000.0
2009-06-19 04:06:00,0.85124,0.8514,0.851,0.85118,23000000.0
2009-06-19 04:07:00,0.85118,0.8513,0.85104,0.85122,11200000.0
2009-06-19 04:08:00,0.8512,0.85122,0.85108,0.85114,25600000.0
2009-06-19 04:09:00,0.85116,0.85124,0.851,0.85118,26600000.0
2009-06-19 04:10:00,0.85135,0.85135,0.8511,0.85133,21200000.0
2009-06-19 04:11:00,0.85117,0.85151,0.85104,0.85151,31800000.0
2009-06-19 04:12:00,0.85146,0.85156,0.85126,0.8515,39000000.0
2009-06-19 04:13:00,0.85157,0.85157,0.85135,0.8514,32600000.0
2009-06-19 04:14:00,0.85145,0.85145,0.85133,0.85134,9600000.0
2009-06-19 04:15:00,0.85144,0.85153,0.85133,0.85153,15800000.0
2009-06-19 04:16:00,0.85145,0.8515,0.85129,0.8515,25400000.0
2009-06-19 04:17:00,0.85138,0.85178,0.85134,0.85178,18800000.0
2009-06-19 04:18:00,0.85165,0.85174,0.85145,0.85159,34400000.0
2009-06-19 04:19:00,0.85151,0.85174,0.85141,0.85174,24400000.0
2009-06-19 04:20:00,0.8517,0.85179,0.85151,0.85171,32000000.0
2009-06-19 04:21:00,0.85168,0.85173,0.85152,0.85165,39000000.0
2009-06-19 04:22:00,0.85175,0.85179,0.85156,0.85174,21400000.0
2009-06-19 04:23:00,0.85171,0.85183,0.85168,0.85183,37000000.0
2009-06-19 04:24:00,0.85186,0.85192,0.85174,0.85192,26200000.0
2009-06-19 04:25:00,0.85194,0.85196,0.85165,0.85183,42800000.0
2009-06-19 04:26:00,0.85178,0.8519,0.85161,0.85184,14000000.0
2009-06-19 04:27:00,0.8517,0.85188,0.8516,0.85188,32600000.0
2009-06-19 04:28:00,0.85188,0.85195,0.85164,0.85172,34400000.0
2009-06-19 04:29:00,0.85171,0.85182,0.85166,0.85182,9600000.0
2009-06-19 04:30:00,0.85193,0.85207,0.85185,0.85207,23200000.0
2009-06-19 04:31:00,0.85208,0.8521,0.85186,0.85206,29400000.0
2009-06-19 04:32:00,0.85215,0.85215,0.85187,0.85187,12800000.0
2009-06-19 04:33:00,0.85205,0.85212,0.85194,0.85202,21400000.0
2009-06-19 04:34:00,0.8519,0.85206,0.85188,0.85198,36400000.0
2009-06-19 04:35:00,0.85197,0.85205,0.8519,0.85202,53800000.0
2009-06-19 04:36:00,0.85206,0.85206,0.85184,0.85189,12200000.0
2009-06-19 04:37:00,0.85204,0.85206,0.8515,0.85184,23600000.0
2009-06-19 04:38:00,0.85172,0.85182,0.85168,0.85176,26400000.0
2009-06-19 04:39:00,0.85178,0.85201,0.85168,0.85201,12000000.0
2009-06-19 04:40:00,0.85201,0.85204,0.85187,0.85193,33200000.0
2009-06-19 04:41:00,0.85198,0.85216,0.85182,0.85216,13400000.0
2009-06-19 04:42:00,0.85196,0.85202,0.85183,0.85195,14000000.0
2009-06-19 04:43:00,0.85188,0.85212,0.85182,0.85203,29400000.0
2009-06-19 04:44:00,0.85215,0.85215,0.85196,0.85207,9400000.0
2009-06-19 04:45:00,0.85202,0.85212,0.85191,0.85207,11600000.0
2009-06-19 04:46:00,0.85215,0.85215,0.85196,0.8521,21800000.0
2009-06-19 04:47:00,0.85212,0.85217,0.85184,0.8519,36000000.0
2009-06-19 04:48:00,0.85218,0.85218,0.85198,0.85209,29000000.0
2009-06-19 04:49:00,0.852,0.85215,0.85192,0.85215,25200000.0
2009-06-19 04:50:00,0.8522,0.8522,0.85163,0.85172,11400000.0
2009-06-19 04:51:00,0.85181,0.85186,0.85169,0.85186,51799999.0
2009-06-19 04:52:00,0.8517,0.85182,0.85159,0.85171,42400000.0
2009-06-19 04:53:00,0.85176,0.85183,0.85167,0.85183,14800000.0
2009-06-19 04:54:00,0.85179,0.85193,0.85165,0.85193,37000001.0
2009-06-19 04:55:00,0.85194,0.85218,0.85185,0.85218,39400000.0
2009-06-19 04:56:00,0.85207,0.8522,0.8519,0.85213,60799999.0
2009-06-19 04:57:00,0.852,0.85203,0.8519,0.85197,17600000.0
2009-06-19 04:58:00,0.85188,0.85188,0.85168,0.85168,6400000.0
2009-06-19 04:59:00,0.85187,0.85191,0.85164,0.85168,37200000.0
2009-06-19 05:00:00,0.85216,0.85216,0.85168,0.8519,95400000.0
2009-06-19 05:01:00,0.85186,0.85212,0.85179,0.85212,108600001.0
2009-06-19 05:02:00,0.85181,0.85183,0.85153,0.85174,69200000.0
2009-06-19 05:03:00,0.85166,0.85181,0.85159,0.85172,54200000.0
2009-06-19 05:04:00,0.8519,0.8519,0.8515,0.85175,106200000.0
2009-06-19 05:05:00,0.85172,0.85176,0.85126,0.85147,73600000.0
2009-06-19 05:06:00,0.85153,0.85163,0.85136,0.85158,51600000.0
2009-06-19 05:07:00,0.85156,0.85161,0.85141,0.85148,49600000.0
2009-06-19 05:08:00,0.85152,0.85163,0.85152,0.85163,23400000.0
2009-06-19 05:09:00,0.85171,0.85178,0.85156,0.85178,11600000.0
2009-06-19 05:10:00,0.85178,0.85182,0.85158,0.85173,62200000.0
2009-06-19 05:11:00,0.85176,0.85184,0.85157,0.85165,70600000.0
2009-06-19 05:12:00,0.85172,0.85184,0.8515,0.85172,143000000.0
2009-06-19 05:13:00,0.85182,0.85185,0.85161,0.85185,256799998.0
2009-06-19 05:14:00,0.85178,0.85187,0.85149,0.85167,278400000.0
2009-06-19 05:15:00,0.85154,0.8518,0.8514,0.85178,149399999.0
2009-06-19 05:16:00,0.85166,0.85173,0.85143,0.8517,111200000.0
2009-06-19 05:17:00,0.85157,0.85181,0.85143,0.85178,61800000.0
2009-06-19 05:18:00,0.85171,0.85192,0.85152,0.85192,91000000.0
2009-06-19 05:19:00,0.85184,0.85204,0.85173,0.85204,69199999.0
2009-06-19 05:20:00,0.85188,0.85202,0.85161,0.85185,44000000.0
2009-06-19 05:21:00,0.85177,0.85192,0.85163,0.85172,137599999.0
2009-06-19 05:22:00,0.85179,0.85209,0.8517,0.85202,323600000.0
2009-06-19 05:23:00,0.85186,0.85203,0.85156,0.85184,130600000.0
2009-06-19 05:24:00,0.85167,0.85186,0.85165,0.85182,69600000.0
2009-06-19 05:25:00,0.85184,0.85188,0.85166,0.85184,43600000.0
2009-06-19 05:26:00,0.85195,0.85195,0.8518,0.85189,79400000.0
2009-06-19 05:27:00,0.85187,0.85191,0.85163,0.85185,57000000.0
2009-06-19 05:28:00,0.85171,0.85184,0.85171,0.85175,17600000.0
2009-06-19 05:29:00,0.85188,0.8519,0.85163,0.85182,52000000.0
2009-06-19 05:30:00,0.8519,0.85202,0.85173,0.85185,57000000.0
2009-06-19 05:31:00,0.85186,0.85206,0.85183,0.85202,45000000.0
2009-06-19 05:32:00,0.85193,0.85208,0.85185,0.85195,44400000.0
2009-06-19 05:33:00,0.85209,0.85209,0.85183,0.852,23400000.0
2009-06-19 05:34:00,0.85187,0.85198,0.85176,0.85176,63200000.0
2009-06-19 05:35:00,0.852,0.852,0.85172,0.85187,120600000.0
2009-06-19 05:36:00,0.85182,0.85196,0.8517,0.85187,124000000.0
2009-06-19 05:37:00,0.85181,0.8519,0.85167,0.8519,94000000.0
2009-06-19 05:38:00,0.85187,0.85187,0.85162,0.85179,74600000.0
2009-06-19 05:39:00,0.85191,0.85198,0.85166,0.8519,43800000.0
2009-06-19 05:40:00,0.85187,0.85195,0.85146,0.85146,24000000.0
2009-06-19 05:41:00,0.85149,0.85164,0.85132,0.85159,127600000.0
2009-06-19 05:42:00,0.85164,0.85164,0.85141,0.85158,81200000.0
2009-06-19 05:43:00,0.85162,0.85167,0.85142,0.85163,100000000.0
2009-06-19 05:44:00,0.85177,0.85177,0.85156,0.85175,55000000.0
2009-06-19 05:45:00,0.8516,0.85166,0.85145,0.85165,48000000.0
2009-06-19 05:46:00,0.85159,0.85161,0.85151,0.85154,45800000.0
2009-06-19 05:47:00,0.85162,0.85167,0.85141,0.8515,119400000.0
2009-06-19 05:48:00,0.85167,0.85169,0.85134,0.85157,50999999.0
2009-06-19 05:49:00,0.85147,0.8517,0.85142,0.85168,100800000.0
2009-06-19 05:50:00,0.85148,0.85162,0.85137,0.85153,99600000.0
2009-06-19 05:51:00,0.85156,0.85159,0.85143,0.85146,74600000.0
2009-06-19 05:52:00,0.85161,0.85161,0.85135,0.85151,244000002.0
2009-06-19 05:53:00,0.8515,0.8515,0.85142,0.85145,24200000.0
2009-06-19 05:54:00,0.85162,0.85162,0.85135,0.85147,141400000.0
2009-06-19 05:55:00,0.85128,0.85153,0.85128,0.85153,120200000.0
2009-06-19 05:56:00,0.85138,0.8516,0.85133,0.85136,19000000.0
2009-06-19 05:57:00,0.85139,0.85155,0.85127,0.85144,28400000.0
2009-06-19 05:58:00,0.85159,0.85168,0.85122,0.85168,44200000.0
2009-06-19 05:59:00,0.85172,0.85172,0.85142,0.85157,155800000.0
2009-06-19 06:00:00,0.85182,0.85182,0.8515,0.85169,284200001.0
2009-06-19 06:01:00,0.85155,0.85163,0.85128,0.8513,77599999.0
2009-06-19 06:02:00,0.85148,0.85149,0.85124,0.85139,128600000.0
2009-06-19 06:03:00,0.8514,0.8514,0.85088,0.8512,91200000.0
2009-06-19 06:04:00,0.85094,0.85116,0.85073,0.8508,16200000.0
2009-06-19 06:05:00,0.85081,0.85089,0.85064,0.8507,120200000.0
2009-06-19 06:06:00,0.85086,0.851,0.85068,0.85099,58800000.0
2009-06-19 06:07:00,0.85089,0.85101,0.85072,0.85088,153400000.0
2009-06-19 06:08:00,0.85084,0.85092,0.8507,0.85081,343000000.0
2009-06-19 06:09:00,0.85084,0.85115,0.85084,0.85115,9200000.0
2009-06-19 06:10:00,0.85112,0.85112,0.85088,0.85101,142400001.0
2009-06-19 06:11:00,0.8511,0.85115,0.85088,0.85115,97400000.0
2009-06-19 06:12:00,0.85092,0.85104,0.8508,0.85084,21800000.0
2009-06-19 06:13:00,0.85099,0.85099,0.85071,0.85087,54400001.0
2009-06-19 06:14:00,0.85067,0.85093,0.8506,0.85091,30800000.0
2009-06-19 06:15:00,0.85082,0.85088,0.85076,0.85088,49000000.0
2009-06-19 06:16:00,0.85086,0.85094,0.85077,0.85083,140400000.0
2009-06-19 06:17:00,0.85079,0.85093,0.85066,0.85075,90200000.0
2009-06-19 06:18:00,0.85087,0.85107,0.8508,0.85101,37400000.0
2009-06-19 06:19:00,0.85094,0.85107,0.85075,0.85086,179200000.0
2009-06-19 06:20:00,0.85102,0.85105,0.85084,0.85094,276800000.0
2009-06-19 06:21:00,0.85092,0.85103,0.85075,0.85102,245199999.0
2009-06-19 06:22:00,0.85096,0.851,0.8507,0.85086,244300001.0
2009-06-19 06:23:00,0.85091,0.85106,0.85079,0.85085,39800001.0
2009-06-19 06:24:00,0.8511,0.85114,0.85098,0.85098,57000000.0
2009-06-19 06:25:00,0.85102,0.85113,0.85087,0.85109,53600000.0
2009-06-19 06:26:00,0.8511,0.8511,0.85086,0.85098,168200001.0
2009-06-19 06:27:00,0.85103,0.85107,0.85087,0.85107,22200000.0
2009-06-19 06:28:00,0.85075,0.85115,0.85075,0.85102,44000000.0
2009-06-19 06:29:00,0.851,0.85117,0.85089,0.85108,84800000.0
2009-06-19 06:30:00,0.85133,0.85133,0.85093,0.85103,72800000.0
2009-06-19 06:31:00,0.85102,0.85113,0.85087,0.85093,73800000.0
2009-06-19 06:32:00,0.85117,0.85117,0.85081,0.85092,28400000.0
2009-06-19 06:33:00,0.85076,0.85107,0.85076,0.85093,39400000.0
2009-06-19 06:34:00,0.85105,0.85108,0.85082,0.8509,27400000.0
2009-06-19 06:35:00,0.85083,0.85094,0.8506,0.85066,28800000.0
2009-06-19 06:36:00,0.85087,0.85087,0.85066,0.85084,51400000.0
2009-06-19 06:37:00,0.85073,0.85093,0.85068,0.85088,71000000.0
2009-06-19 06:38:00,0.85088,0.85096,0.85071,0.85084,42800000.0
2009-06-19 06:39:00,0.85092,0.85092,0.85067,0.85084,35800000.0
2009-06-19 06:40:00,0.85095,0.85095,0.8505,0.85064,57600000.0
2009-06-19 06:41:00,0.8506,0.85076,0.85045,0.85065,97800000.0
2009-06-19 06:42:00,0.85088,0.85088,0.85048,0.85073,117800000.0
2009-06-19 06:43:00,0.85068,0.85084,0.8505,0.85084,233599999.0
2009-06-19 06:44:00,0.85071,0.85089,0.85056,0.85068,140399999.0
2009-06-19 06:45:00,0.8507,0.85099,0.85058,0.85095,34000000.0
2009-06-19 06:46:00,0.85078,0.85102,0.85069,0.85073,147800000.0
2009-06-19 06:47:00,0.85088,0.85103,0.85079,0.85103,93800000.0
2009-06-19 06:48:00,0.85091,0.85107,0.8509,0.85101,73599999.0
2009-06-19 06:49:00,0.85089,0.85096,0.85066,0.85096,60600000.0
2009-06-19 06:50:00,0.85093,0.85093,0.85072,0.85078,76000000.0
2009-06-19 06:51:00,0.85078,0.8509,0.85063,0.85089,38000000.0
2009-06-19 06:52:00,0.85088,0.85102,0.85075,0.85094,72000000.0
2009-06-19 06:53:00,0.8509,0.85096,0.85074,0.85074,131000000.0
2009-06-19 06:54:00,0.85093,0.85102,0.85081,0.85102,32400001.0
2009-06-19 06:55:00,0.85096,0.85104,0.85083,0.85096,49800000.0
2009-06-19 06:56:00,0.8509,0.85113,0.85088,0.85107,168399998.0
2009-06-19 06:57:00,0.85108,0.85108,0.85079,0.85108,73400000.0
2009-06-19 06:58:00,0.85088,0.85102,0.85076,0.85102,88000000.0
2009-06-19 06:59:00,0.85093,0.85118,0.85078,0.85113,200899999.0
2009-06-19 07:00:00,0.85115,0.85123,0.85096,0.85115,237200000.0
2009-06-19 07:01:00,0.85123,0.8516,0.85115,0.8516,116200000.0
2009-06-19 07:02:00,0.85143,0.8517,0.85129,0.85157,150000000.0
2009-06-19 07:03:00,0.85145,0.85165,0.85137,0.85165,256600000.0
2009-06-19 07:04:00,0.85152,0.85161,0.85137,0.85154,244999999.0
2009-06-19 07:05:00,0.8514,0.85163,0.85111,0.85146,79600000.0
2009-06-19 07:06:00,0.85143,0.8517,0.85117,0.85139,188600000.0
2009-06-19 07:07:00,0.85137,0.85146,0.85118,0.85138,115999999.0
2009-06-19 07:08:00,0.85122,0.85138,0.85119,0.85133,12000000.0
2009-06-19 07:09:00,0.85133,0.85139,0.851,0.85121,39200000.0
2009-06-19 07:10:00,0.8512,0.85147,0.85095,0.85116,54800000.0
2009-06-19 07:11:00,0.85125,0.85126,0.85098,0.85126,36400000.0
2009-06-19 07:12:00,0.85118,0.85131,0.85096,0.85115,163800001.0
2009-06-19 07:13:00,0.85105,0.85113,0.85089,0.8511,149800000.0
2009-06-19 07:14:00,0.85107,0.85108,0.85085,0.85093,281400000.0
2009-06-19 07:15:00,0.85098,0.85114,0.85089,0.851,128200000.0
2009-06-19 07:16:00,0.85117,0.85135,0.85091,0.85117,148600000.0
2009-06-19 07:17:00,0.85112,0.85136,0.85103,0.8513,97400000.0
2009-06-19 07:18:00,0.85135,0.85154,0.85105,0.85141,75000000.0
2009-06-19 07:19:00,0.85143,0.85168,0.85117,0.85145,69200000.0
2009-06-19 07:20:00,0.85123,0.85153,0.85123,0.85143,91600000.0
2009-06-19 07:21:00,0.85147,0.85169,0.85133,0.85169,143200000.0
2009-06-19 07:22:00,0.85156,0.8517,0.85139,0.85155,152399999.0
2009-06-19 07:23:00,0.85161,0.85167,0.8514,0.8515,112600000.0
2009-06-19 07:24:00,0.85136,0.85168,0.85136,0.85154,60200000.0
2009-06-19 07:25:00,0.85155,0.85165,0.85128,0.8516,77500000.0
2009-06-19 07:26:00,0.85158,0.85158,0.85135,0.85156,82000000.0
2009-06-19 07:27:00,0.8515,0.85158,0.85131,0.85141,210200000.0
2009-06-19 07:28:00,0.8514,0.85147,0.85118,0.85132,116800000.0
2009-06-19 07:29:00,0.85134,0.85149,0.8513,0.85132,201600000.0
2009-06-19 07:30:00,0.85149,0.85154,0.85126,0.85154,240000001.0
2009-06-19 07:31:00,0.85151,0.85162,0.8513,0.85152,340000002.0
2009-06-19 07:32:00,0.8516,0.85161,0.85127,0.85161,176000000.0
2009-06-19 07:33:00,0.85137,0.85181,0.85137,0.85181,160600001.0
2009-06-19 07:34:00,0.85176,0.85187,0.85159,0.85185,195600000.0
2009-06-19 07:35:00,0.85183,0.85195,0.85167,0.85185,114000000.0
2009-06-19 07:36:00,0.85197,0.85198,0.85161,0.85165,57800000.0
2009-06-19 07:37:00,0.85171,0.85188,0.8515,0.85172,146000000.0
2009-06-19 07:38:00,0.85181,0.85181,0.85147,0.85165,92000000.0
2009-06-19 07:39:00,0.85177,0.85191,0.85163,0.85191,52600000.0
2009-06-19 07:40:00,0.85173,0.8518,0.85134,0.85163,90400000.0
2009-06-19 07:41:00,0.85159,0.85181,0.85137,0.85181,48600000.0
2009-06-19 07:42:00,0.85163,0.85174,0.85133,0.85149,342200000.0
2009-06-19 07:43:00,0.85153,0.85162,0.85133,0.85162,131000000.0
2009-06-19 07:44:00,0.85171,0.85171,0.8513,0.85161,251800000.0
2009-06-19 07:45:00,0.85153,0.85186,0.8514,0.85186,203199999.0
2009-06-19 07:46:00,0.85167,0.8518,0.85149,0.85149,138200000.0
2009-06-19 07:47:00,0.85165,0.85176,0.85141,0.85176,137800000.0
2009-06-19 07:48:00,0.85175,0.85195,0.85153,0.85173,256599999.0
2009-06-19 07:49:00,0.85172,0.8518,0.85148,0.8518,202200000.0
2009-06-19 07:50:00,0.85149,0.85179,0.85149,0.85165,80200000.0
2009-06-19 07:51:00,0.85171,0.85176,0.85141,0.85163,117600000.0
2009-06-19 07:52:00,0.85146,0.85167,0.85131,0.85164,107600000.0
2009-06-19 07:53:00,0.85157,0.85175,0.85151,0.8516,151799999.0
2009-06-19 07:54:00,0.85178,0.8518,0.85138,0.85167,165800000.0
2009-06-19 07:55:00,0.85172,0.85175,0.85156,0.85172,69000000.0
2009-06-19 07:56:00,0.8519,0.8519,0.85155,0.85183,147600000.0
2009-06-19 07:57:00,0.85179,0.85201,0.85162,0.85201,161400000.0
2009-06-19 07:58:00,0.85213,0.85232,0.85179,0.85218,160399999.0
2009-06-19 07:59:00,0.8523,0.85244,0.85202,0.85234,114000000.0
2009-06-19 08:00:00,0.8526,0.85377,0.85224,0.85245,135200000.0
2009-06-19 08:01:00,0.85235,0.85245,0.85172,0.85226,208800000.0
2009-06-19 08:02:00,0.85216,0.85244,0.85191,0.85242,226800000.0
2009-06-19 08:03:00,0.85241,0.85254,0.85211,0.85248,192400000.0
2009-06-19 08:04:00,0.85263,0.85281,0.8523,0.8525,216600000.0
2009-06-19 08:05:00,0.85244,0.8525,0.85221,0.8525,162200002.0
2009-06-19 08:06:00,0.85229,0.85242,0.85201,0.8523,162800000.0
2009-06-19 08:07:00,0.85231,0.8524,0.85199,0.8523,121800000.0
2009-06-19 08:08:00,0.85206,0.85235,0.85198,0.85227,28200000.0
2009-06-19 08:09:00,0.8523,0.85264,0.85206,0.85243,50000000.0
2009-06-19 08:10:00,0.85253,0.85274,0.85227,0.85263,23200000.0
2009-06-19 08:11:00,0.85256,0.85265,0.85232,0.85249,61199999.0
2009-06-19 08:12:00,0.85268,0.85268,0.85243,0.85255,9200000.0
2009-06-19 08:13:00,0.8526,0.85277,0.85237,0.85277,255199999.0
2009-06-19 08:14:00,0.8526,0.85269,0.85206,0.85241,72400000.0
2009-06-19 08:15:00,0.85221,0.85235,0.852,0.85207,104200000.0
2009-06-19 08:16:00,0.85252,0.85284,0.85215,0.85257,114000000.0
2009-06-19 08:17:00,0.85252,0.85267,0.8523,0.8526,142799999.0
2009-06-19 08:18:00,0.8527,0.8527,0.8523,0.85262,102600000.0
2009-06-19 08:19:00,0.85247,0.85256,0.85191,0.85212,101400000.0
2009-06-19 08:20:00,0.85203,0.8521,0.85181,0.85203,56000000.0
2009-06-19 08:21:00,0.85185,0.85206,0.85171,0.85188,131600000.0
2009-06-19 08:22:00,0.8519,0.85202,0.85157,0.85171,135000000.0
2009-06-19 08:23:00,0.85167,0.85173,0.85149,0.8517,172400000.0
2009-06-19 08:24:00,0.85178,0.85178,0.85141,0.85173,133600000.0
2009-06-19 08:25:00,0.85157,0.85171,0.85138,0.85167,205799998.0
2009-06-19 08:26:00,0.85187,0.85187,0.85133,0.8515,216800001.0
2009-06-19 08:27:00,0.85153,0.85193,0.85136,0.85177,139399999.0
2009-06-19 08:28:00,0.85188,0.85213,0.85167,0.8519,59200000.0
2009-06-19 08:29:00,0.85188,0.85203,0.85168,0.85183,215399999.0
2009-06-19 08:30:00,0.85191,0.852,0.85143,0.85166,182399999.0
2009-06-19 08:31:00,0.8515,0.85162,0.85111,0.85131,80199999.0
2009-06-19 08:32:00,0.85133,0.85154,0.85107,0.85118,61000000.0
2009-06-19 08:33:00,0.85134,0.85147,0.85105,0.85147,47400000.0
2009-06-19 08:34:00,0.85141,0.85168,0.85125,0.85168,253200001.0
2009-06-19 08:35:00,0.8516,0.85182,0.85142,0.85168,181199999.0
2009-06-19 08:36:00,0.85162,0.85171,0.85125,0.85151,180399999.0
2009-06-19 08:37:00,0.85145,0.85153,0.85111,0.85126,223000001.0
2009-06-19 08:38:00,0.85129,0.85129,0.85079,0.85126,119800000.0
2009-06-19 08:39:00,0.85134,0.85148,0.851,0.85148,149200000.0
2009-06-19 08:40:00,0.85138,0.85145,0.8511,0.85118,197000000.0
2009-06-19 08:41:00,0.85126,0.85135,0.85097,0.85131,268400000.0
2009-06-19 08:42:00,0.85136,0.85147,0.8511,0.8512,118800000.0
2009-06-19 08:43:00,0.85123,0.85182,0.85122,0.8515,137200000.0
2009-06-19 08:44:00,0.85148,0.85153,0.85121,0.85134,94400000.0
2009-06-19 08:45:00,0.85137,0.8515,0.8512,0.8513,81800000.0
2009-06-19 08:46:00,0.85147,0.85155,0.85111,0.85148,129000000.0
2009-06-19 08:47:00,0.85153,0.85153,0.85099,0.85106,28200000.0
2009-06-19 08:48:00,0.85102,0.85123,0.85099,0.85119,173000001.0
2009-06-19 08:49:00,0.85122,0.85129,0.85099,0.85128,98200000.0
2009-06-19 08:50:00,0.85125,0.85128,0.85098,0.85128,166400000.0
2009-06-19 08:51:00,0.85133,0.85147,0.85115,0.85115,90800000.0
2009-06-19 08:52:00,0.85131,0.85132,0.85089,0.85116,62800000.0
2009-06-19 08:53:00,0.85095,0.85112,0.85084,0.85103,101000000.0
2009-06-19 08:54:00,0.85115,0.85115,0.85078,0.85093,180800000.0
2009-06-19 08:55:00,0.85095,0.85111,0.85091,0.85109,150400000.0
2009-06-19 08:56:00,0.85114,0.85114,0.85066,0.85086,122400000.0
2009-06-19 08:57:00,0.85089,0.85109,0.85078,0.85098,110600000.0
2009-06-19 08:58:00,0.85097,0.8511,0.85075,0.851,240000001.0
2009-06-19 08:59:00,0.85108,0.85128,0.851,0.85111,409200003.0
2009-06-19 09:00:00,0.85106,0.85118,0.8507,0.85092,234400000.0
2009-06-19 09:01:00,0.8508,0.851,0.85073,0.851,193400000.0
2009-06-19 09:02:00,0.85098,0.85112,0.85068,0.8508,93400001.0
2009-06-19 09:03:00,0.85082,0.85097,0.85068,0.8509,206600000.0
2009-06-19 09:04:00,0.85096,0.851,0.85049,0.85096,139000000.0
2009-06-19 09:05:00,0.8509,0.85118,0.85068,0.85118,163999999.0
2009-06-19 09:06:00,0.85114,0.85114,0.85074,0.85091,160200000.0
2009-06-19 09:07:00,0.85102,0.85106,0.85035,0.85057,169000000.0
2009-06-19 09:08:00,0.85037,0.85045,0.84967,0.85014,133599999.0
2009-06-19 09:09:00,0.85008,0.85009,0.84969,0.85006,152000000.0
2009-06-19 09:10:00,0.85025,0.85056,0.84999,0.85056,233400001.0
2009-06-19 09:11:00,0.85048,0.85088,0.85044,0.85072,132599999.0
2009-06-19 09:12:00,0.85086,0.85092,0.85041,0.85054,119200000.0
2009-06-19 09:13:00,0.85061,0.85084,0.85043,0.85082,139400000.0
2009-06-19 09:14:00,0.85087,0.85088,0.85056,0.85085,138799998.0
2009-06-19 09:15:00,0.85074,0.85086,0.85032,0.85076,180800000.0
2009-06-19 09:16:00,0.85081,0.85092,0.85058,0.85086,192600001.0
2009-06-19 09:17:00,0.85088,0.85092,0.85056,0.8508,182200000.0
2009-06-19 09:18:00,0.85085,0.85085,0.85053,0.85084,144600000.0
2009-06-19 09:19:00,0.85093,0.85116,0.85059,0.85116,202200000.0
2009-06-19 09:20:00,0.85089,0.85118,0.85086,0.851,402600000.0
2009-06-19 09:21:00,0.85098,0.85111,0.8507,0.8508,148200000.0
2009-06-19 09:22:00,0.85087,0.85092,0.8506,0.85083,125000000.0
2009-06-19 09:23:00,0.85071,0.85078,0.85014,0.85049,364600000.0
2009-06-19 09:24:00,0.85053,0.85086,0.85053,0.85085,313800000.0
2009-06-19 09:25:00,0.85076,0.85091,0.85056,0.85082,255799999.0
2009-06-19 09:26:00,0.85081,0.85081,0.85049,0.85079,283000001.0
2009-06-19 09:27:00,0.85064,0.85084,0.85058,0.85081,209599999.0
2009-06-19 09:28:00,0.85082,0.85082,0.85052,0.85075,264000000.0
2009-06-19 09:29:00,0.85074,0.85081,0.8502,0.8504,195000000.0
2009-06-19 09:30:00,0.8505,0.85076,0.85023,0.85076,228000000.0
2009-06-19 09:31:00,0.85073,0.85095,0.85059,0.85086,207800000.0
2009-06-19 09:32:00,0.85103,0.85106,0.85077,0.85092,64200000.0
2009-06-19 09:33:00,0.85095,0.85111,0.85068,0.85097,155800001.0
2009-06-19 09:34:00,0.8509,0.85099,0.8506,0.85072,230000000.0
2009-06-19 09:35:00,0.85062,0.85076,0.85032,0.85055,193400000.0
2009-06-19 09:36:00,0.85059,0.85072,0.85035,0.85072,307800000.0
2009-06-19 09:37:00,0.85057,0.85085,0.85054,0.85085,226800001.0
2009-06-19 09:38:00,0.8509,0.85105,0.85065,0.85099,130800000.0
2009-06-19 09:39:00,0.85098,0.85115,0.8508,0.85097,135200000.0
2009-06-19 09:40:00,0.85112,0.85146,0.85085,0.85136,97800001.0
2009-06-19 09:41:00,0.85136,0.85146,0.85101,0.85114,152800000.0
2009-06-19 09:42:00,0.8513,0.85135,0.85091,0.85135,225600000.0
2009-06-19 09:43:00,0.85138,0.85144,0.85106,0.85128,153000000.0
2009-06-19 09:44:00,0.85139,0.85139,0.85102,0.85122,88400000.0
2009-06-19 09:45:00,0.85119,0.85121,0.85087,0.85102,199400001.0
2009-06-19 09:46:00,0.85102,0.85112,0.85072,0.85098,179800001.0
2009-06-19 09:47:00,0.85101,0.85115,0.8509,0.85105,136200000.0
2009-06-19 09:48:00,0.85122,0.85122,0.85081,0.85111,203800001.0
2009-06-19 09:49:00,0.85111,0.85119,0.85087,0.85119,258800000.0
2009-06-19 09:50:00,0.85122,0.85134,0.851,0.85105,313200000.0
2009-06-19 09:51:00,0.85108,0.8512,0.85079,0.8512,140400000.0
2009-06-19 09:52:00,0.8511,0.8511,0.85087,0.85102,216199999.0
2009-06-19 09:53:00,0.85105,0.85112,0.85092,0.851,202800001.0
2009-06-19 09:54:00,0.85102,0.85105,0.85087,0.85105,179600001.0
2009-06-19 09:55:00,0.85098,0.85115,0.85061,0.85115,208200000.0
2009-06-19 09:56:00,0.85102,0.85111,0.85068,0.85092,247599999.0
2009-06-19 09:57:00,0.85105,0.85114,0.85089,0.85099,145400000.0
2009-06-19 09:58:00,0.851,0.85106,0.85071,0.85105,346799999.0
2009-06-19 09:59:00,0.851,0.85121,0.85079,0.85117,295600000.0
2009-06-19 10:00:00,0.85117,0.85149,0.85106,0.85134,318599999.0
2009-06-19 10:01:00,0.85136,0.85148,0.85093,0.85107,343000000.0
2009-06-19 10:02:00,0.85129,0.85129,0.85073,0.85104,379800000.0
2009-06-19 10:03:00,0.85105,0.85107,0.85061,0.85062,362600001.0
2009-06-19 10:04:00,0.8506,0.85081,0.85041,0.85078,294800000.0
2009-06-19 10:05:00,0.8508,0.85112,0.8508,0.851,271000000.0
2009-06-19 10:06:00,0.85106,0.85106,0.85051,0.85075,550399999.0
2009-06-19 10:07:00,0.85075,0.85101,0.8506,0.85088,251200000.0
2009-06-19 10:08:00,0.85096,0.85096,0.85067,0.85081,331199999.0
2009-06-19 10:09:00,0.85085,0.85094,0.85061,0.85082,504300000.0
2009-06-19 10:10:00,0.85067,0.85069,0.85021,0.85044,496600000.0
2009-06-19 10:11:00,0.85029,0.85045,0.85003,0.85012,203200000.0
2009-06-19 10:12:00,0.85011,0.8503,0.84988,0.85021,341000000.0
2009-06-19 10:13:00,0.85003,0.85032,0.84999,0.85003,297200000.0
2009-06-19 10:14:00,0.85013,0.85017,0.84986,0.85007,186399999.0
2009-06-19 10:15:00,0.85004,0.85017,0.84969,0.85006,140000000.0
2009-06-19 10:16:00,0.84998,0.85004,0.84961,0.84975,232000001.0
2009-06-19 10:17:00,0.84972,0.84984,0.84946,0.84963,266500000.0
2009-06-19 10:18:00,0.84971,0.84981,0.8495,0.84962,357000000.0
2009-06-19 10:19:00,0.84961,0.84979,0.84948,0.84968,260800000.0
2009-06-19 10:20:00,0.84981,0.84985,0.84967,0.84975,280200001.0
2009-06-19 10:21:00,0.84973,0.84996,0.84947,0.84996,315800001.0
2009-06-19 10:22:00,0.84984,0.85031,0.84979,0.85,272400000.0
2009-06-19 10:23:00,0.84999,0.85022,0.84975,0.85007,394400000.0
2009-06-19 10:24:00,0.8501,0.85036,0.84995,0.85028,212800000.0
2009-06-19 10:25:00,0.85022,0.85032,0.84998,0.85015,339200000.0
2009-06-19 10:26:00,0.85023,0.85027,0.84998,0.85024,269999999.0
2009-06-19 10:27:00,0.85021,0.85021,0.84998,0.85016,250000000.0
2009-06-19 10:28:00,0.85017,0.85022,0.8498,0.8501,165200001.0
2009-06-19 10:29:00,0.85,0.85013,0.84984,0.84995,175200000.0
2009-06-19 10:30:00,0.85009,0.85022,0.84984,0.85022,246800001.0
2009-06-19 10:31:00,0.85019,0.8502,0.84984,0.85003,330599999.0
2009-06-19 10:32:00,0.85001,0.85005,0.84971,0.84997,365200001.0
2009-06-19 10:33:00,0.84997,0.85031,0.84972,0.85019,394999998.0
2009-06-19 10:34:00,0.85029,0.85035,0.85009,0.8502,370000000.0
2009-06-19 10:35:00,0.85017,0.85042,0.8501,0.85026,189000000.0
2009-06-19 10:36:00,0.85029,0.85039,0.85003,0.85028,317999999.0
2009-06-19 10:37:00,0.85034,0.85044,0.85019,0.85025,318800000.0
2009-06-19 10:38:00,0.85036,0.85036,0.8499,0.8499,256600000.0
2009-06-19 10:39:00,0.8498,0.85009,0.84965,0.84981,227800000.0
2009-06-19 10:40:00,0.84984,0.85018,0.84978,0.85006,235600000.0
2009-06-19 10:41:00,0.85006,0.8503,0.84987,0.85003,274800001.0
2009-06-19 10:42:00,0.85005,0.85005,0.84968,0.84987,236800001.0
2009-06-19 10:43:00,0.84996,0.85005,0.84968,0.84993,221800000.0
2009-06-19 10:44:00,0.84985,0.84992,0.84955,0.84978,194099999.0
2009-06-19 10:45:00,0.8498,0.84995,0.84963,0.84979,299399999.0
2009-06-19 10:46:00,0.84982,0.84983,0.84945,0.84953,246000001.0
2009-06-19 10:47:00,0.8495,0.84959,0.84928,0.84953,285800002.0
2009-06-19 10:48:00,0.8495,0.84986,0.84924,0.84955,319200000.0
2009-06-19 10:49:00,0.84945,0.84959,0.849,0.84924,219999999.0
2009-06-19 10:50:00,0.84917,0.84932,0.84887,0.84921,322200000.0
2009-06-19 10:51:00,0.84934,0.84943,0.849,0.84921,231000000.0
2009-06-19 10:52:00,0.84913,0.84921,0.8489,0.84914,188700000.0
2009-06-19 10:53:00,0.8491,0.84922,0.84881,0.84901,243600001.0
2009-06-19 10:54:00,0.84915,0.84915,0.8488,0.84902,342900000.0
2009-06-19 10:55:00,0.84887,0.84904,0.84885,0.84903,358199999.0
2009-06-19 10:56:00,0.84908,0.8491,0.84867,0.849,329200000.0
2009-06-19 10:57:00,0.84922,0.84922,0.84896,0.84912,364400000.0
2009-06-19 10:58:00,0.84902,0.84925,0.84891,0.84912,189199999.0
2009-06-19 10:59:00,0.84891,0.84904,0.8482,0.8482,290999999.0
2009-06-19 11:00:00,0.84839,0.84889,0.84819,0.84889,350600000.0
2009-06-19 11:01:00,0.8489,0.84901,0.84869,0.84893,301800000.0
2009-06-19 11:02:00,0.84875,0.84886,0.84843,0.84872,348800000.0
2009-06-19 11:03:00,0.84853,0.84861,0.84804,0.84848,202400000.0
2009-06-19 11:04:00,0.8485,0.84862,0.84803,0.84807,243800000.0
2009-06-19 11:05:00,0.84805,0.84815,0.84773,0.84795,289000000.0
2009-06-19 11:06:00,0.84795,0.84829,0.84783,0.84812,238200000.0
2009-06-19 11:07:00,0.84813,0.84827,0.84792,0.84823,202000000.0
2009-06-19 11:08:00,0.84833,0.8484,0.84817,0.84828,132800000.0
2009-06-19 11:09:00,0.84832,0.84844,0.84809,0.84836,112400000.0
2009-06-19 11:10:00,0.84825,0.84838,0.84802,0.84814,156699999.0
2009-06-19 11:11:00,0.84813,0.84828,0.84777,0.84808,363800000.0
2009-06-19 11:12:00,0.84827,0.84831,0.84801,0.84822,299800001.0
2009-06-19 11:13:00,0.84814,0.8483,0.84788,0.84823,324600000.0
2009-06-19 11:14:00,0.84821,0.84821,0.84778,0.84797,242600001.0
2009-06-19 11:15:00,0.84783,0.84783,0.84695,0.8473,281600000.0
2009-06-19 11:16:00,0.84718,0.84737,0.84684,0.84729,405400002.0
2009-06-19 11:17:00,0.84719,0.84733,0.84699,0.84724,264599998.0
2009-06-19 11:18:00,0.84721,0.84728,0.84688,0.84711,146200000.0
2009-06-19 11:19:00,0.84704,0.84719,0.84658,0.84667,345600000.0
2009-06-19 11:20:00,0.84668,0.84684,0.84636,0.84679,273200000.0
2009-06-19 11:21:00,0.84676,0.84713,0.84661,0.84713,329799999.0
2009-06-19 11:22:00,0.84714,0.84726,0.84701,0.84726,232800000.0
2009-06-19 11:23:00,0.84716,0.84725,0.84696,0.84706,240200000.0
2009-06-19 11:24:00,0.84717,0.84735,0.847,0.84735,240599999.0
2009-06-19 11:25:00,0.84733,0.84747,0.84711,0.84739,219199999.0
2009-06-19 11:26:00,0.84748,0.84748,0.84688,0.84721,168200000.0
2009-06-19 11:27:00,0.84713,0.84737,0.84688,0.84717,231600000.0
2009-06-19 11:28:00,0.84707,0.84707,0.84652,0.84666,457799999.0
2009-06-19 11:29:00,0.84664,0.84683,0.84661,0.84678,294199999.0
2009-06-19 11:30:00,0.84671,0.84686,0.84648,0.84662,161000000.0
2009-06-19 11:31:00,0.84668,0.84679,0.84638,0.84676,348400000.0
2009-06-19 11:32:00,0.84693,0.84693,0.84644,0.84673,185600000.0
2009-06-19 11:33:00,0.84666,0.84683,0.8465,0.84678,310600001.0
2009-06-19 11:34:00,0.84689,0.84689,0.84667,0.84675,444800001.0
2009-06-19 11:35:00,0.84664,0.84676,0.8462,0.84628,266600001.0
2009-06-19 11:36:00,0.84628,0.84652,0.84606,0.84643,418399999.0
2009-06-19 11:37:00,0.84646,0.84673,0.84632,0.84661,411999999.0
2009-06-19 11:38:00,0.84662,0.84689,0.8463,0.84655,294400002.0
2009-06-19 11:39:00,0.84657,0.84679,0.84639,0.84677,326599999.0
2009-06-19 11:40:00,0.8467,0.84687,0.84657,0.84672,336600000.0
2009-06-19 11:41:00,0.84668,0.84683,0.84649,0.84664,331800000.0
2009-06-19 11:42:00,0.84684,0.84686,0.8466,0.84666,418600000.0
2009-06-19 11:43:00,0.84681,0.84694,0.84671,0.84677,315200001.0
2009-06-19 11:44:00,0.8469,0.8469,0.84641,0.84647,434800000.0
2009-06-19 11:45:00,0.84652,0.84677,0.84628,0.84668,360600000.0
2009-06-19 11:46:00,0.84688,0.84708,0.84649,0.84684,265900000.0
2009-06-19 11:47:00,0.8469,0.84702,0.84666,0.8468,239600000.0
2009-06-19 11:48:00,0.84693,0.84711,0.84669,0.84711,317600000.0
2009-06-19 11:49:00,0.847,0.84711,0.8468,0.84686,225400000.0
2009-06-19 11:50:00,0.84688,0.84723,0.84681,0.84723,381000001.0
2009-06-19 11:51:00,0.84708,0.84719,0.8468,0.847,321000000.0
2009-06-19 11:52:00,0.84702,0.84707,0.8465,0.84667,313800001.0
2009-06-19 11:53:00,0.84672,0.84683,0.84651,0.84668,444199998.0
2009-06-19 11:54:00,0.84662,0.84684,0.84645,0.84669,169200000.0
2009-06-19 11:55:00,0.84668,0.84686,0.84655,0.84669,25300000.0
2009-06-19 11:56:00,0.84687,0.847,0.84676,0.84699,21000000.0
2009-06-19 11:57:00,0.84709,0.84715,0.84692,0.84711,28200000.0
2009-06-19 11:58:00,0.84724,0.84735,0.84707,0.84717,22400000.0
2009-06-19 11:59:00,0.84709,0.84714,0.84678,0.84678,19400000.0
2009-06-19 12:00:00,0.84673,0.84718,0.84667,0.84711,24800000.0
2009-06-19 12:01:00,0.84697,0.84709,0.84671,0.84671,51800000.0
2009-06-19 12:02:00,0.84658,0.84695,0.84658,0.84685,27200000.0
2009-06-19 12:03:00,0.84683,0.8469,0.8467,0.84688,33000000.0
2009-06-19 12:04:00,0.84672,0.84675,0.84653,0.84662,46400000.0
2009-06-19 12:05:00,0.8466,0.84689,0.84659,0.84688,40400000.0
2009-06-19 12:06:00,0.8469,0.847,0.8468,0.84692,34200000.0
2009-06-19 12:07:00,0.84703,0.84705,0.8468,0.8468,9000000.0
2009-06-19 12:08:00,0.84705,0.84705,0.84672,0.84689,27800000.0
2009-06-19 12:09:00,0.84679,0.84702,0.84675,0.84702,31600000.0
2009-06-19 12:10:00,0.84703,0.84703,0.84662,0.84677,22000000.0
2009-06-19 12:11:00,0.84678,0.8469,0.84665,0.84673,18600000.0
2009-06-19 12:12:00,0.84683,0.84699,0.84678,0.84694,18400000.0
2009-06-19 12:13:00,0.84693,0.84693,0.84644,0.84685,51600001.0
2009-06-19 12:14:00,0.8468,0.84701,0.84666,0.84701,16800000.0
2009-06-19 12:15:00,0.84697,0.84705,0.84674,0.84692,14800000.0
2009-06-19 12:16:00,0.84714,0.84714,0.8468,0.84697,24000000.0
2009-06-19 12:17:00,0.84695,0.84697,0.84671,0.84697,28800000.0
2009-06-19 12:18:00,0.84682,0.84694,0.84677,0.84694,62600000.0
2009-06-19 12:19:00,0.84682,0.84697,0.84667,0.8469,24000000.0
2009-06-19 12:20:00,0.84685,0.84695,0.84677,0.84682,21800000.0
2009-06-19 12:21:00,0.84685,0.84694,0.84675,0.84688,20000000.0
2009-06-19 12:22:00,0.84672,0.84686,0.84671,0.84672,19800000.0
2009-06-19 12:23:00,0.84685,0.84687,0.84663,0.84673,21000000.0
2009-06-19 12:24:00,0.847,0.84713,0.84682,0.84702,32000000.0
2009-06-19 12:25:00,0.84699,0.84733,0.84693,0.84731,19200000.0
2009-06-19 12:26:00,0.84705,0.84705,0.84674,0.84674,14200000.0
2009-06-19 12:27:00,0.84669,0.84672,0.84644,0.84666,40200000.0
2009-06-19 12:28:00,0.84658,0.84672,0.84649,0.84664,35400000.0
2009-06-19 12:29:00,0.8469,0.84723,0.84638,0.84638,43400000.0
2009-06-19 12:30:00,0.84635,0.84649,0.84627,0.84649,35400000.0
2009-06-19 12:31:00,0.84641,0.84663,0.8464,0.84658,12200000.0
2009-06-19 12:32:00,0.84655,0.84675,0.84647,0.84662,28600000.0
2009-06-19 12:33:00,0.84642,0.84652,0.84628,0.8464,21000000.0
2009-06-19 12:34:00,0.84637,0.8464,0.8462,0.8463,22200000.0
2009-06-19 12:35:00,0.84611,0.84628,0.84608,0.84621,44200000.0
2009-06-19 12:36:00,0.84631,0.84636,0.84618,0.84618,23400000.0
2009-06-19 12:37:00,0.84618,0.8463,0.84611,0.8462,23800000.0
2009-06-19 12:38:00,0.84638,0.84656,0.84618,0.84654,40800000.0
2009-06-19 12:39:00,0.84653,0.84666,0.8464,0.84666,19200000.0
2009-06-19 12:40:00,0.84673,0.84678,0.84643,0.84672,29000000.0
2009-06-19 12:41:00,0.84665,0.8467,0.84646,0.84663,21000000.0
2009-06-19 12:42:00,0.84653,0.84654,0.84625,0.84634,72799999.0
2009-06-19 12:43:00,0.84643,0.8466,0.84631,0.8466,50800000.0
2009-06-19 12:44:00,0.8464,0.84656,0.84631,0.84641,30400000.0
2009-06-19 12:45:00,0.84642,0.84657,0.84632,0.84644,12600000.0
2009-06-19 12:46:00,0.84665,0.8467,0.8463,0.84632,31000000.0
2009-06-19 12:47:00,0.8465,0.84674,0.8465,0.84674,64800000.0
2009-06-19 12:48:00,0.84681,0.84691,0.84663,0.84678,35800000.0
2009-06-19 12:49:00,0.84683,0.84689,0.84649,0.84668,33000000.0
2009-06-19 12:50:00,0.84658,0.84669,0.84644,0.84669,22800000.0
2009-06-19 12:51:00,0.8467,0.84674,0.84646,0.84665,44400000.0
2009-06-19 12:52:00,0.84657,0.84688,0.84657,0.84688,12600000.0
2009-06-19 12:53:00,0.84677,0.84707,0.84674,0.84704,15400000.0
2009-06-19 12:54:00,0.84715,0.8472,0.84677,0.84692,28800000.0
2009-06-19 12:55:00,0.84686,0.84711,0.84681,0.84705,18200000.0
2009-06-19 12:56:00,0.84692,0.84696,0.84678,0.84684,14200000.0
2009-06-19 12:57:00,0.84679,0.84695,0.84679,0.84685,6800000.0
2009-06-19 12:58:00,0.84688,0.84709,0.84674,0.84704,16000000.0
2009-06-19 12:59:00,0.847,0.84737,0.84682,0.84737,27400000.0
2009-06-19 13:00:00,0.84734,0.84772,0.84734,0.84763,17800000.0
2009-06-19 13:01:00,0.84736,0.84749,0.84722,0.84742,17000000.0
2009-06-19 13:02:00,0.84756,0.84761,0.84736,0.84753,15800000.0
2009-06-19 13:03:00,0.84756,0.84771,0.84752,0.84769,17800000.0
2009-06-19 13:04:00,0.84767,0.84775,0.84743,0.84766,32200000.0
2009-06-19 13:05:00,0.84795,0.84825,0.84768,0.84768,25800000.0
2009-06-19 13:06:00,0.84773,0.84773,0.84751,0.84757,12800000.0
2009-06-19 13:07:00,0.84809,0.84842,0.84763,0.84765,18800000.0
2009-06-19 13:08:00,0.84785,0.84804,0.84766,0.84773,19000000.0
2009-06-19 13:09:00,0.84755,0.84769,0.84744,0.84761,77400000.0
2009-06-19 13:10:00,0.84755,0.84771,0.84752,0.84759,29000000.0
2009-06-19 13:11:00,0.84753,0.84771,0.84745,0.84771,23200000.0
2009-06-19 13:12:00,0.84758,0.84771,0.84728,0.84771,19400000.0
2009-06-19 13:13:00,0.84775,0.84802,0.84768,0.84802,27400000.0
2009-06-19 13:14:00,0.84799,0.84813,0.84784,0.84802,23400000.0
2009-06-19 13:15:00,0.84786,0.84799,0.84774,0.84778,20200000.0
2009-06-19 13:16:00,0.8478,0.84787,0.84768,0.84784,41800000.0
2009-06-19 13:17:00,0.84787,0.8479,0.84755,0.84765,37800000.0
2009-06-19 13:18:00,0.84794,0.84795,0.8476,0.8476,26600000.0
2009-06-19 13:19:00,0.84762,0.84774,0.84753,0.84767,17400000.0
2009-06-19 13:20:00,0.84769,0.8478,0.84764,0.84764,26400000.0
2009-06-19 13:21:00,0.84779,0.84787,0.84766,0.8477,25800000.0
2009-06-19 13:22:00,0.84779,0.84783,0.84757,0.84779,32600000.0
2009-06-19 13:23:00,0.84788,0.84788,0.8477,0.84787,28400000.0
2009-06-19 13:24:00,0.84801,0.84806,0.84782,0.84796,32600000.0
2009-06-19 13:25:00,0.84802,0.84831,0.84775,0.84831,27200000.0
2009-06-19 13:26:00,0.84823,0.84823,0.8478,0.84783,20600000.0
2009-06-19 13:27:00,0.84798,0.84804,0.84775,0.84796,40000000.0
2009-06-19 13:28:00,0.84799,0.84801,0.84774,0.84778,20600000.0
2009-06-19 13:29:00,0.84775,0.84786,0.84755,0.84761,22600000.0
2009-06-19 13:30:00,0.84776,0.84778,0.8476,0.84778,31200000.0
2009-06-19 13:31:00,0.84766,0.84774,0.8475,0.84765,52800000.0
2009-06-19 13:32:00,0.84759,0.84768,0.8474,0.8476,34000000.0
2009-06-19 13:33:00,0.84757,0.84773,0.84749,0.84763,32400000.0
2009-06-19 13:34:00,0.84778,0.84778,0.84747,0.8476,20800000.0
2009-06-19 13:35:00,0.84765,0.84784,0.84754,0.84775,43800000.0
2009-06-19 13:36:00,0.84789,0.84793,0.84775,0.8478,39000000.0
2009-06-19 13:37:00,0.84783,0.84796,0.84774,0.84796,16400000.0
2009-06-19 13:38:00,0.84798,0.84799,0.84778,0.8478,31800000.0
2009-06-19 13:39:00,0.84786,0.84786,0.84757,0.84778,22400000.0
2009-06-19 13:40:00,0.84783,0.84802,0.8477,0.848,48000000.0
2009-06-19 13:41:00,0.84794,0.84801,0.84777,0.84796,20800000.0
2009-06-19 13:42:00,0.84792,0.84792,0.84766,0.84771,38800001.0
2009-06-19 13:43:00,0.84764,0.84783,0.84759,0.84762,17400000.0
2009-06-19 13:44:00,0.84763,0.84783,0.84758,0.8477,39600000.0
2009-06-19 13:45:00,0.84772,0.8478,0.84766,0.84766,8600000.0
2009-06-19 13:46:00,0.84782,0.84786,0.84758,0.8477,19600000.0
2009-06-19 13:47:00,0.84789,0.84796,0.84775,0.84796,26400000.0
2009-06-19 13:48:00,0.84793,0.84803,0.84782,0.84799,25400000.0
2009-06-19 13:49:00,0.84796,0.84796,0.84753,0.84754,20000000.0
2009-06-19 13:50:00,0.84767,0.84776,0.8474,0.84772,25600000.0
2009-06-19 13:51:00,0.84798,0.84806,0.84773,0.8478,16800000.0
2009-06-19 13:52:00,0.84786,0.84797,0.84773,0.84794,36400000.0
2009-06-19 13:53:00,0.84789,0.84791,0.84732,0.84735,19000000.0
2009-06-19 13:54:00,0.84757,0.84769,0.84725,0.84749,29600000.0
2009-06-19 13:55:00,0.8475,0.8475,0.84723,0.84732,21200000.0
2009-06-19 13:56:00,0.84758,0.84758,0.84718,0.84722,22800000.0
2009-06-19 13:57:00,0.84723,0.84747,0.84717,0.84722,34400000.0
2009-06-19 13:58:00,0.84755,0.84762,0.84733,0.84751,23000000.0
2009-06-19 13:59:00,0.84733,0.8476,0.84725,0.8476,59599999.0
2009-06-19 14:00:00,0.8476,0.84774,0.84752,0.84759,24200000.0
2009-06-19 14:01:00,0.84752,0.84763,0.84726,0.84726,20600000.0
2009-06-19 14:02:00,0.84735,0.84739,0.847,0.84717,27000000.0
2009-06-19 14:03:00,0.8473,0.84743,0.84712,0.84715,21800000.0
2009-06-19 14:04:00,0.84724,0.84724,0.84677,0.84695,17800000.0
2009-06-19 14:05:00,0.84692,0.84708,0.84687,0.84699,35600000.0
2009-06-19 14:06:00,0.84713,0.84721,0.84699,0.84715,20400000.0
2009-06-19 14:07:00,0.84734,0.84734,0.84697,0.84712,27800000.0
2009-06-19 14:08:00,0.84716,0.84739,0.84705,0.84739,29200000.0
2009-06-19 14:09:00,0.84731,0.84736,0.84711,0.84721,12600000.0
2009-06-19 14:10:00,0.84723,0.84723,0.84691,0.84691,40599999.0
2009-06-19 14:11:00,0.84706,0.84707,0.84684,0.84702,26000000.0
2009-06-19 14:12:00,0.84696,0.847,0.8468,0.84691,14200000.0
2009-06-19 14:13:00,0.84689,0.84706,0.8468,0.84692,18000000.0
2009-06-19 14:14:00,0.84693,0.84712,0.84688,0.84709,35400000.0
2009-06-19 14:15:00,0.84699,0.84704,0.84673,0.84693,29800000.0
2009-06-19 14:16:00,0.84703,0.84716,0.84699,0.84713,18400000.0
2009-06-19 14:17:00,0.84696,0.84709,0.84675,0.84707,28600000.0
2009-06-19 14:18:00,0.84707,0.84707,0.84684,0.84695,17200000.0
2009-06-19 14:19:00,0.84692,0.84713,0.84689,0.84703,23400000.0
2009-06-19 14:20:00,0.84722,0.84727,0.84695,0.84709,26200000.0
2009-06-19 14:21:00,0.84696,0.84715,0.84687,0.84715,43200000.0
2009-06-19 14:22:00,0.84714,0.84714,0.84683,0.84688,40400000.0
2009-06-19 14:23:00,0.84688,0.84709,0.84678,0.84688,11600000.0
2009-06-19 14:24:00,0.84702,0.84705,0.84677,0.84701,71600000.0
2009-06-19 14:25:00,0.84685,0.84696,0.84669,0.84676,23400000.0
2009-06-19 14:26:00,0.84678,0.84685,0.8463,0.8463,16400000.0
2009-06-19 14:27:00,0.84629,0.84655,0.84613,0.84621,31400000.0
2009-06-19 14:28:00,0.84611,0.84619,0.84599,0.8461,68600000.0
2009-06-19 14:29:00,0.8463,0.84644,0.84609,0.84622,33200000.0
2009-06-19 14:30:00,0.84628,0.84641,0.84612,0.84618,36800000.0
2009-06-19 14:31:00,0.84618,0.84655,0.84612,0.84643,21400000.0
2009-06-19 14:32:00,0.84661,0.84666,0.84626,0.84628,19600000.0
2009-06-19 14:33:00,0.84623,0.84644,0.84607,0.84626,21800000.0
2009-06-19 14:34:00,0.84625,0.84627,0.84609,0.84617,34400000.0
2009-06-19 14:35:00,0.8463,0.8463,0.84569,0.84586,47400002.0
2009-06-19 14:36:00,0.84603,0.84604,0.84578,0.84588,19200000.0
2009-06-19 14:37:00,0.84572,0.84601,0.84572,0.8458,45800000.0
2009-06-19 14:38:00,0.84598,0.84605,0.84584,0.846,57000000.0
2009-06-19 14:39:00,0.84588,0.84609,0.84585,0.84606,29000000.0
2009-06-19 14:40:00,0.84615,0.84615,0.8459,0.84595,10000000.0
2009-06-19 14:41:00,0.84614,0.84614,0.84583,0.84601,40400000.0
2009-06-19 14:42:00,0.84601,0.84605,0.84579,0.84587,53400000.0
2009-06-19 14:43:00,0.84582,0.84615,0.84561,0.84615,35800000.0
2009-06-19 14:44:00,0.84603,0.84614,0.84588,0.84611,25000000.0
2009-06-19 14:45:00,0.84596,0.84613,0.84591,0.84613,46600000.0
2009-06-19 14:46:00,0.84613,0.84622,0.84591,0.84622,48600000.0
2009-06-19 14:47:00,0.84627,0.84627,0.84589,0.84589,10200000.0
2009-06-19 14:48:00,0.84577,0.8459,0.84572,0.84572,30000000.0
2009-06-19 14:49:00,0.84577,0.84579,0.84549,0.84549,19600000.0
2009-06-19 14:50:00,0.84566,0.84566,0.84533,0.8456,27800000.0
2009-06-19 14:51:00,0.84569,0.84581,0.84547,0.84573,23800000.0
2009-06-19 14:52:00,0.84576,0.8459,0.84562,0.8459,48800000.0
2009-06-19 14:53:00,0.84586,0.84606,0.84574,0.84601,52400000.0
2009-06-19 14:54:00,0.84608,0.84611,0.84581,0.84602,19000000.0
2009-06-19 14:55:00,0.84599,0.84602,0.84566,0.84587,12600000.0
2009-06-19 14:56:00,0.84605,0.84605,0.84576,0.84579,26400000.0
2009-06-19 14:57:00,0.84586,0.84591,0.8458,0.84589,20200000.0
2009-06-19 14:58:00,0.84583,0.84588,0.84556,0.84571,27800000.0
2009-06-19 14:59:00,0.84562,0.84607,0.84561,0.84603,44600000.0
2009-06-19 15:00:00,0.84607,0.84611,0.84577,0.84596,17600000.0
2009-06-19 15:01:00,0.84583,0.84597,0.84576,0.84597,19000000.0
2009-06-19 15:02:00,0.84586,0.84603,0.84574,0.84584,70400001.0
2009-06-19 15:03:00,0.84592,0.84602,0.84577,0.84595,24000000.0
2009-06-19 15:04:00,0.84603,0.84608,0.84576,0.84576,36800000.0
2009-06-19 15:05:00,0.84598,0.84598,0.84546,0.8455,49600000.0
2009-06-19 15:06:00,0.84565,0.84573,0.84548,0.8457,36400001.0
2009-06-19 15:07:00,0.8458,0.8458,0.84539,0.84552,22000000.0
2009-06-19 15:08:00,0.84559,0.84565,0.84533,0.84547,50200000.0
2009-06-19 15:09:00,0.84563,0.84575,0.8453,0.8455,31600000.0
2009-06-19 15:10:00,0.84556,0.84582,0.84551,0.84571,31000000.0
2009-06-19 15:11:00,0.84572,0.84604,0.84565,0.84604,21000000.0
2009-06-19 15:12:00,0.84601,0.84608,0.84591,0.84602,15800000.0
2009-06-19 15:13:00,0.84614,0.84614,0.84584,0.84599,21600000.0
2009-06-19 15:14:00,0.84601,0.84611,0.84588,0.84598,24200000.0
2009-06-19 15:15:00,0.84593,0.84604,0.84574,0.84591,21400000.0
2009-06-19 15:16:00,0.84577,0.84591,0.84566,0.84591,18600000.0
2009-06-19 15:17:00,0.84586,0.84588,0.84576,0.84581,28200000.0
2009-06-19 15:18:00,0.8459,0.8459,0.84569,0.8457,12600000.0
2009-06-19 15:19:00,0.84584,0.84599,0.84583,0.84594,25800000.0
2009-06-19 15:20:00,0.84611,0.84612,0.84588,0.84601,15800000.0
2009-06-19 15:21:00,0.84593,0.8462,0.84588,0.84618,17200000.0
2009-06-19 15:22:00,0.84622,0.84635,0.84609,0.84618,20000000.0
2009-06-19 15:23:00,0.84629,0.84629,0.84594,0.84619,54600000.0
2009-06-19 15:24:00,0.84624,0.84624,0.84584,0.84584,36600000.0
2009-06-19 15:25:00,0.84601,0.84601,0.8457,0.84578,18200000.0
2009-06-19 15:26:00,0.84593,0.84599,0.84567,0.84574,37400000.0
2009-06-19 15:27:00,0.84598,0.846,0.84584,0.84584,13000000.0
2009-06-19 15:28:00,0.84592,0.84595,0.84559,0.84566,17600000.0
2009-06-19 15:29:00,0.84573,0.84574,0.8456,0.84569,16800000.0
2009-06-19 15:30:00,0.84565,0.84597,0.84564,0.84595,17800000.0
2009-06-19 15:31:00,0.84599,0.84604,0.84577,0.84589,28200000.0
2009-06-19 15:32:00,0.84589,0.84601,0.84578,0.84593,29000000.0
2009-06-19 15:33:00,0.84583,0.84595,0.84576,0.84595,46600000.0
2009-06-19 15:34:00,0.84579,0.84597,0.84572,0.84583,30600000.0
2009-06-19 15:35:00,0.84571,0.8461,0.8457,0.84604,51600000.0
2009-06-19 15:36:00,0.84618,0.84618,0.84592,0.846,23200000.0
2009-06-19 15:37:00,0.84598,0.84616,0.84583,0.84605,21600000.0
2009-06-19 15:38:00,0.8459,0.8461,0.84581,0.8461,49000000.0
2009-06-19 15:39:00,0.84614,0.84619,0.84591,0.84619,40800000.0
2009-06-19 15:40:00,0.84626,0.84626,0.846,0.84607,15600000.0
2009-06-19 15:41:00,0.84593,0.8463,0.84587,0.8463,32600000.0
2009-06-19 15:42:00,0.84622,0.84645,0.84609,0.84645,57200000.0
2009-06-19 15:43:00,0.84618,0.84642,0.84609,0.84638,27200000.0
2009-06-19 15:44:00,0.84663,0.84687,0.84648,0.84687,26400000.0
2009-06-19 15:45:00,0.84697,0.84719,0.84681,0.84716,24600000.0
2009-06-19 15:46:00,0.84742,0.84743,0.84696,0.84734,17200000.0
2009-06-19 15:47:00,0.84737,0.84744,0.84724,0.84724,27200000.0
2009-06-19 15:48:00,0.84755,0.84773,0.84736,0.84756,38600000.0
2009-06-19 15:49:00,0.84747,0.84763,0.8474,0.84746,30400000.0
2009-06-19 15:50:00,0.84761,0.84764,0.84732,0.8475,28600000.0
2009-06-19 15:51:00,0.84733,0.84775,0.84733,0.84752,29000000.0
2009-06-19 15:52:00,0.84731,0.84737,0.8472,0.84731,36599999.0
2009-06-19 15:53:00,0.84715,0.8475,0.84708,0.84747,18600000.0
2009-06-19 15:54:00,0.8473,0.84812,0.8473,0.84812,13200000.0
2009-06-19 15:55:00,0.84814,0.84821,0.84794,0.84802,50800000.0
2009-06-19 15:56:00,0.84811,0.84813,0.84793,0.8481,32800000.0
2009-06-19 15:57:00,0.8479,0.84821,0.84787,0.84808,42600000.0
2009-06-19 15:58:00,0.84817,0.84823,0.84799,0.84821,28200000.0
2009-06-19 15:59:00,0.8482,0.84829,0.84798,0.84812,16000000.0
2009-06-19 16:00:00,0.84843,0.84844,0.8482,0.84841,25600000.0
2009-06-19 16:01:00,0.84832,0.84845,0.84819,0.84842,21800000.0
2009-06-19 16:02:00,0.84833,0.84863,0.84833,0.84853,36800000.0
2009-06-19 16:03:00,0.84855,0.84875,0.84848,0.84852,38800000.0
2009-06-19 16:04:00,0.84875,0.84875,0.84844,0.84856,22800000.0
2009-06-19 16:05:00,0.8486,0.84865,0.84845,0.8485,201900000.0
2009-06-19 16:06:00,0.8485,0.84855,0.84835,0.84845,393399999.0
2009-06-19 16:07:00,0.84845,0.84865,0.84835,0.84855,348000000.0
2009-06-19 16:08:00,0.8485,0.8487,0.8485,0.84865,246100000.0
2009-06-19 16:09:00,0.84865,0.8489,0.84865,0.84875,526199998.0
2009-06-19 16:10:00,0.8487,0.84885,0.8487,0.8488,300200000.0
2009-06-19 16:11:00,0.84885,0.84885,0.8485,0.84855,343800000.0
2009-06-19 16:12:00,0.8485,0.8486,0.84835,0.8484,340800001.0
2009-06-19 16:13:00,0.84845,0.8485,0.84835,0.84845,232000000.0
2009-06-19 16:14:00,0.84845,0.84885,0.84845,0.8488,479500000.0
2009-06-19 16:15:00,0.84885,0.8489,0.8485,0.84855,616799999.0
2009-06-19 16:16:00,0.84855,0.84855,0.8484,0.8484,421599999.0
2009-06-19 16:17:00,0.8484,0.84855,0.8484,0.8485,442000000.0
2009-06-19 16:18:00,0.8485,0.84855,0.8479,0.8481,410400000.0
2009-06-19 16:19:00,0.8481,0.8482,0.84775,0.84795,536799998.0
2009-06-19 16:20:00,0.84795,0.84795,0.84765,0.84775,534200000.0
2009-06-19 16:21:00,0.84775,0.84815,0.84775,0.848,357700000.0
2009-06-19 16:22:00,0.848,0.8481,0.84775,0.8481,446200000.0
2009-06-19 16:23:00,0.84805,0.84815,0.84775,0.8478,461000000.0
2009-06-19 16:24:00,0.8479,0.8482,0.8479,0.84805,240200000.0
2009-06-19 16:25:00,0.84805,0.8485,0.848,0.8485,351400000.0
2009-06-19 16:26:00,0.8485,0.84855,0.8482,0.8484,379600000.0
2009-06-19 16:27:00,0.8484,0.8484,0.8482,0.8482,140000000.0
2009-06-19 16:28:00,0.8482,0.8482,0.848,0.8481,362400000.0
2009-06-19 16:29:00,0.8481,0.8482,0.848,0.8482,192600000.0
2009-06-19 16:30:00,0.8482,0.84825,0.848,0.848,348000000.0
2009-06-19 16:31:00,0.84805,0.8481,0.8476,0.84795,603400000.0
2009-06-19 16:32:00,0.84795,0.84805,0.84785,0.84795,213200000.0
2009-06-19 16:33:00,0.84805,0.84805,0.84775,0.84785,132800000.0
2009-06-19 16:34:00,0.8478,0.84785,0.84775,0.84785,396200002.0
2009-06-19 16:35:00,0.84785,0.8479,0.8478,0.8479,476400000.0
2009-06-19 16:36:00,0.84785,0.848,0.84785,0.84795,312600001.0
2009-06-19 16:37:00,0.848,0.84805,0.84785,0.84785,313400000.0
2009-06-19 16:38:00,0.84785,0.84795,0.84775,0.84785,505800001.0
2009-06-19 16:39:00,0.8479,0.84795,0.84785,0.8479,621600000.0
2009-06-19 16:40:00,0.8479,0.8479,0.84775,0.8478,535600000.0
2009-06-19 16:41:00,0.8478,0.8478,0.8477,0.84775,197400000.0
2009-06-19 16:42:00,0.84775,0.8478,0.84765,0.8477,568600002.0
2009-06-19 16:43:00,0.8477,0.84785,0.84765,0.84775,448200000.0
2009-06-19 16:44:00,0.84775,0.8478,0.84765,0.84765,284600000.0
2009-06-19 16:45:00,0.84765,0.84765,0.8473,0.8475,254600000.0
2009-06-19 16:46:00,0.8475,0.8475,0.84735,0.8474,524800000.0
2009-06-19 16:47:00,0.8474,0.8475,0.84735,0.84745,450200000.0
2009-06-19 16:48:00,0.8474,0.8475,0.84735,0.84735,236000000.0
2009-06-19 16:49:00,0.84735,0.84745,0.84735,0.84735,63600000.0
2009-06-19 16:50:00,0.84735,0.8474,0.8473,0.84735,83600000.0
2009-06-19 16:51:00,0.84735,0.8474,0.8473,0.8473,604399994.0
2009-06-19 16:52:00,0.8473,0.84735,0.84715,0.8472,590400002.0
2009-06-19 16:53:00,0.84715,0.8472,0.8471,0.84715,571600004.0
2009-06-19 16:54:00,0.8472,0.8472,0.84715,0.8472,418999993.0
2009-06-19 16:55:00,0.8472,0.8472,0.8471,0.84715,692399996.0
2009-06-19 16:56:00,0.84715,0.84725,0.8471,0.8472,304800002.0
2009-06-19 16:57:00,0.84725,0.8476,0.8472,0.8474,368999999.0
2009-06-19 16:58:00,0.8474,0.8475,0.84735,0.84735,377200001.0
2009-06-19 16:59:00,0.84735,0.84755,0.8472,0.8474,527000000.0
2009-06-19 17:00:00,0.84735,0.8477,0.84735,0.84765,476599998.0
2009-06-19 17:01:00,0.84765,0.84765,0.8474,0.8474,262600000.0
2009-06-19 17:02:00,0.8474,0.84755,0.84735,0.8475,345800000.0
2009-06-19 17:03:00,0.8475,0.8476,0.8472,0.84725,403200000.0
2009-06-19 17:04:00,0.8472,0.8473,0.84715,0.8472,424799999.0
2009-06-19 17:05:00,0.8472,0.8472,0.84675,0.84685,321900000.0
2009-06-19 17:06:00,0.8468,0.8469,0.8467,0.84685,262400000.0
2009-06-19 17:07:00,0.84685,0.8469,0.84685,0.84685,156000000.0
2009-06-19 17:08:00,0.84685,0.84695,0.8467,0.8467,195600000.0
2009-06-19 17:09:00,0.84665,0.8468,0.8466,0.8467,530999999.0
2009-06-19 17:10:00,0.84665,0.84665,0.8466,0.84665,186600000.0
2009-06-19 17:11:00,0.84665,0.8467,0.84645,0.84665,240200000.0
2009-06-19 17:12:00,0.84665,0.8469,0.84655,0.8469,340600000.0
2009-06-19 17:13:00,0.8469,0.8469,0.8468,0.8469,326000000.0
2009-06-19 17:14:00,0.84685,0.8469,0.84645,0.84645,713999998.0
2009-06-19 17:15:00,0.84645,0.8466,0.8464,0.8465,180600000.0
2009-06-19 17:16:00,0.8465,0.84655,0.84645,0.84655,247000000.0
2009-06-19 17:17:00,0.84655,0.8466,0.84655,0.8466,323800000.0
2009-06-19 17:18:00,0.8466,0.84665,0.8464,0.8466,390200000.0
2009-06-19 17:19:00,0.8466,0.8467,0.84655,0.8466,291999999.0
2009-06-19 17:20:00,0.8466,0.84665,0.84635,0.8464,339200000.0
2009-06-19 17:21:00,0.8464,0.8466,0.8464,0.8466,556799996.0
2009-06-19 17:22:00,0.8466,0.84675,0.8464,0.8465,388199999.0
2009-06-19 17:23:00,0.8466,0.8467,0.84645,0.8467,304800001.0
2009-06-19 17:24:00,0.8467,0.8468,0.8467,0.84675,558800000.0
2009-06-19 17:25:00,0.8468,0.84705,0.8468,0.8469,348400000.0
2009-06-19 17:26:00,0.8469,0.84695,0.84675,0.84685,283600000.0
2009-06-19 17:27:00,0.84675,0.84695,0.84675,0.84685,181400000.0
2009-06-19 17:28:00,0.84685,0.8469,0.84675,0.84675,393600000.0
2009-06-19 17:29:00,0.84675,0.8469,0.84675,0.84685,276000000.0
2009-06-19 17:30:00,0.84685,0.8469,0.84685,0.8469,448200002.0
2009-06-19 17:31:00,0.8469,0.84695,0.84685,0.84685,267200001.0
2009-06-19 17:32:00,0.84685,0.8471,0.84685,0.847,423799999.0
2009-06-19 17:33:00,0.847,0.8471,0.8469,0.8469,438200000.0
2009-06-19 17:34:00,0.8469,0.84725,0.8469,0.84705,759200000.0
2009-06-19 17:35:00,0.84705,0.84715,0.847,0.8471,434000000.0
2009-06-19 17:36:00,0.84715,0.84785,0.8471,0.84785,348800001.0
2009-06-19 17:37:00,0.84785,0.848,0.8477,0.8477,229200001.0
2009-06-19 17:38:00,0.8477,0.84785,0.8476,0.84775,374400000.0
2009-06-19 17:39:00,0.8477,0.84795,0.84765,0.8479,188000000.0
2009-06-19 17:40:00,0.84785,0.84795,0.84775,0.84785,201000000.0
2009-06-19 17:41:00,0.8478,0.84785,0.8476,0.8476,486200000.0
2009-06-19 17:42:00,0.8476,0.84765,0.8475,0.8475,290000000.0
2009-06-19 17:43:00,0.8475,0.84755,0.8474,0.8475,135400000.0
2009-06-19 17:44:00,0.84755,0.84765,0.84745,0.84765,299800000.0
2009-06-19 17:45:00,0.84755,0.84765,0.84745,0.8476,131400000.0
2009-06-19 17:46:00,0.8476,0.8476,0.8472,0.8472,479400000.0
2009-06-19 17:47:00,0.8472,0.8473,0.84705,0.84705,675400000.0
2009-06-19 17:48:00,0.84705,0.8471,0.847,0.8471,486200001.0
2009-06-19 17:49:00,0.8471,0.8474,0.8463,0.8463,551100002.0
2009-06-19 17:50:00,0.84635,0.8467,0.84625,0.8467,519400000.0
2009-06-19 17:51:00,0.8467,0.8471,0.8466,0.84665,622000000.0
2009-06-19 17:52:00,0.84675,0.84685,0.8466,0.84665,405800000.0
2009-06-19 17:53:00,0.84665,0.84685,0.84655,0.8466,480800000.0
2009-06-19 17:54:00,0.84665,0.84675,0.8465,0.8467,249400002.0
2009-06-19 17:55:00,0.8466,0.8468,0.8465,0.8465,510000001.0
2009-06-19 17:56:00,0.8465,0.8466,0.846,0.84605,763500002.0
2009-06-19 17:57:00,0.84605,0.8461,0.84585,0.84585,674599996.0
2009-06-19 17:58:00,0.8458,0.8465,0.8458,0.84635,390200000.0
2009-06-19 17:59:00,0.8464,0.8465,0.84625,0.8464,190800000.0
2009-06-19 18:00:00,0.8464,0.84645,0.84625,0.84645,141000000.0
2009-06-19 18:01:00,0.8464,0.84645,0.8462,0.84645,160000000.0
2009-06-19 18:02:00,0.8465,0.8466,0.84645,0.84655,58400000.0
2009-06-19 18:03:00,0.84645,0.84645,0.84625,0.84635,93000000.0
2009-06-19 18:04:00,0.8463,0.84635,0.8462,0.8463,94000000.0
2009-06-19 18:05:00,0.84625,0.84625,0.84615,0.84615,75800000.0
2009-06-19 18:06:00,0.84615,0.8465,0.8461,0.8465,135599999.0
2009-06-19 18:07:00,0.8465,0.8465,0.8463,0.8465,169999999.0
2009-06-19 18:08:00,0.8465,0.8467,0.8465,0.8465,63800000.0
2009-06-19 18:09:00,0.8465,0.84715,0.8465,0.847,122600000.0
2009-06-19 18:10:00,0.84705,0.84705,0.84665,0.8469,163400000.0
2009-06-19 18:11:00,0.84695,0.847,0.8468,0.84695,182400000.0
2009-06-19 18:12:00,0.8469,0.8469,0.8467,0.84675,200799997.0
2009-06-19 18:13:00,0.8467,0.84675,0.8465,0.84665,123800000.0
2009-06-19 18:14:00,0.8466,0.84665,0.8465,0.84655,107600000.0
2009-06-19 18:15:00,0.84655,0.84665,0.8465,0.8466,44800000.0
2009-06-19 18:16:00,0.8466,0.8467,0.84655,0.84665,99400000.0
2009-06-19 18:17:00,0.84665,0.84675,0.8466,0.8467,114400000.0
2009-06-19 18:18:00,0.84665,0.8467,0.84665,0.8467,76600000.0
2009-06-19 18:19:00,0.84665,0.84675,0.84665,0.8467,96200000.0
2009-06-19 18:20:00,0.8467,0.84675,0.84665,0.84665,127000000.0
2009-06-19 18:21:00,0.8467,0.84685,0.84665,0.84675,88200000.0
2009-06-19 18:22:00,0.84685,0.84685,0.8467,0.8467,99400000.0
2009-06-19 18:23:00,0.8467,0.8469,0.84665,0.84685,110800000.0
2009-06-19 18:24:00,0.8469,0.84695,0.84685,0.8469,141000000.0
2009-06-19 18:25:00,0.8469,0.8472,0.8469,0.8471,757200000.0
2009-06-19 18:26:00,0.8471,0.84715,0.84695,0.84705,468799998.0
2009-06-19 18:27:00,0.84705,0.84705,0.847,0.84705,46200000.0
2009-06-19 18:28:00,0.8469,0.84715,0.84685,0.8471,284200000.0
2009-06-19 18:29:00,0.84715,0.84725,0.847,0.84715,221800000.0
2009-06-19 18:30:00,0.84715,0.8474,0.8471,0.84735,121200000.0
2009-06-19 18:31:00,0.84735,0.84735,0.84715,0.8472,130800000.0
2009-06-19 18:32:00,0.84715,0.8472,0.8469,0.8469,227800000.0
2009-06-19 18:33:00,0.8469,0.84705,0.84675,0.847,211800000.0
2009-06-19 18:34:00,0.84695,0.8472,0.8468,0.84715,185400000.0
2009-06-19 18:35:00,0.8471,0.8473,0.84705,0.84715,220900000.0
2009-06-19 18:36:00,0.8471,0.8473,0.8469,0.84695,229400000.0
2009-06-19 18:37:00,0.84705,0.84715,0.847,0.847,62600000.0
2009-06-19 18:38:00,0.847,0.84715,0.847,0.847,98600000.0
2009-06-19 18:39:00,0.847,0.84715,0.8467,0.84675,329400000.0
2009-06-19 18:40:00,0.8468,0.84715,0.8467,0.84715,128200000.0
2009-06-19 18:41:00,0.84715,0.84715,0.847,0.84705,84000000.0
2009-06-19 18:42:00,0.84705,0.84715,0.847,0.847,87000000.0
2009-06-19 18:43:00,0.84695,0.847,0.8468,0.8468,97200000.0
2009-06-19 18:44:00,0.8467,0.84685,0.84665,0.8468,333800007.0
2009-06-19 18:45:00,0.84685,0.84685,0.8467,0.8468,80200000.0
2009-06-19 18:46:00,0.8468,0.84685,0.8466,0.8467,191400000.0
2009-06-19 18:47:00,0.8467,0.8467,0.84655,0.84655,190000000.0
2009-06-19 18:48:00,0.84655,0.8469,0.84655,0.84685,159200000.0
2009-06-19 18:49:00,0.84685,0.84715,0.8468,0.84715,246800001.0
2009-06-19 18:50:00,0.84715,0.84735,0.8471,0.8471,112600000.0
2009-06-19 18:51:00,0.84715,0.84725,0.8471,0.8472,128100000.0
2009-06-19 18:52:00,0.84715,0.84735,0.84715,0.8473,109200000.0
2009-06-19 18:53:00,0.8473,0.84745,0.8473,0.8474,171800000.0
2009-06-19 18:54:00,0.84745,0.84745,0.84725,0.8473,69000000.0
2009-06-19 18:55:00,0.8473,0.84735,0.84715,0.84715,74800000.0
2009-06-19 18:56:00,0.84715,0.8472,0.84685,0.84705,145600000.0
2009-06-19 18:57:00,0.84705,0.8471,0.847,0.847,53800000.0
2009-06-19 18:58:00,0.847,0.8474,0.847,0.84735,137800000.0
2009-06-19 18:59:00,0.84735,0.8476,0.8473,0.8476,131400000.0
2009-06-19 19:00:00,0.84765,0.84785,0.8476,0.84765,254000000.0
2009-06-19 19:01:00,0.84765,0.8477,0.8474,0.8475,231200000.0
2009-06-19 19:02:00,0.8475,0.8477,0.8475,0.8475,48800000.0
2009-06-19 19:03:00,0.8475,0.84755,0.8474,0.84745,77800000.0
2009-06-19 19:04:00,0.84745,0.8475,0.8474,0.84745,76400000.0
2009-06-19 19:05:00,0.8474,0.84755,0.84735,0.84755,96800000.0
2009-06-19 19:06:00,0.8475,0.84755,0.84735,0.84735,60200000.0
2009-06-19 19:07:00,0.84735,0.84735,0.8473,0.8473,31000000.0
2009-06-19 19:08:00,0.8473,0.8474,0.84725,0.8474,38400000.0
2009-06-19 19:09:00,0.8474,0.84745,0.8472,0.8472,61200000.0
2009-06-19 19:10:00,0.8472,0.8472,0.847,0.84705,59800000.0
2009-06-19 19:11:00,0.84705,0.8471,0.847,0.84705,65200000.0
2009-06-19 19:12:00,0.84705,0.84715,0.84705,0.84715,8600000.0
2009-06-19 19:13:00,0.8471,0.84715,0.8469,0.84695,83000000.0
2009-06-19 19:14:00,0.84695,0.84715,0.84695,0.8471,35200000.0
2009-06-19 19:15:00,0.84705,0.8471,0.847,0.84705,62400001.0
2009-06-19 19:16:00,0.84705,0.84735,0.84705,0.84735,93200000.0
2009-06-19 19:17:00,0.8473,0.84735,0.84725,0.84735,44800000.0
2009-06-19 19:18:00,0.8473,0.8476,0.84685,0.8469,178600001.0
2009-06-19 19:19:00,0.8469,0.84695,0.84665,0.8467,109800000.0
2009-06-19 19:20:00,0.84675,0.847,0.84675,0.847,100600000.0
2009-06-19 19:21:00,0.847,0.8472,0.847,0.84705,88400000.0
2009-06-19 19:22:00,0.84705,0.84735,0.84705,0.84735,93400000.0
2009-06-19 19:23:00,0.84735,0.8475,0.84735,0.8474,73400000.0
2009-06-19 19:24:00,0.8474,0.84755,0.84725,0.84725,77200000.0
2009-06-19 19:25:00,0.84725,0.84725,0.847,0.8471,187200000.0
2009-06-19 19:26:00,0.8471,0.84715,0.8471,0.8471,23200000.0
2009-06-19 19:27:00,0.8471,0.84715,0.8471,0.8471,43400000.0
2009-06-19 19:28:00,0.84715,0.84715,0.8471,0.8471,46600000.0
2009-06-19 19:29:00,0.84715,0.84745,0.84715,0.84735,66200000.0
2009-06-19 19:30:00,0.8473,0.8473,0.84705,0.84705,80400000.0
2009-06-19 19:31:00,0.84705,0.84715,0.84705,0.84715,46600000.0
2009-06-19 19:32:00,0.8472,0.84725,0.8471,0.84715,54400000.0
2009-06-19 19:33:00,0.84715,0.8472,0.8471,0.8471,63000000.0
2009-06-19 19:34:00,0.8471,0.8472,0.84705,0.84705,89200000.0
2009-06-19 19:35:00,0.8471,0.84725,0.84705,0.8471,73400000.0
2009-06-19 19:36:00,0.8471,0.84715,0.847,0.8471,64800000.0
2009-06-19 19:37:00,0.8471,0.8471,0.84705,0.84705,46000000.0
2009-06-19 19:38:00,0.847,0.84705,0.84695,0.84705,45400000.0
2009-06-19 19:39:00,0.847,0.8471,0.847,0.84705,26000000.0
2009-06-19 19:40:00,0.84705,0.84705,0.84695,0.847,97600000.0
2009-06-19 19:41:00,0.84705,0.84715,0.84695,0.84715,44800000.0
2009-06-19 19:42:00,0.84715,0.8472,0.847,0.847,94800000.0
2009-06-19 19:43:00,0.847,0.84705,0.84685,0.84685,92000000.0
2009-06-19 19:44:00,0.8469,0.8469,0.84675,0.8469,36600000.0
2009-06-19 19:45:00,0.8469,0.84695,0.84685,0.84695,140000000.0
2009-06-19 19:46:00,0.8469,0.847,0.8468,0.8468,85800000.0
2009-06-19 19:47:00,0.8468,0.8468,0.8468,0.8468,6000000.0
2009-06-19 19:48:00,0.84675,0.84685,0.84675,0.8468,18200000.0
2009-06-19 19:49:00,0.8468,0.8468,0.8468,0.8468,18600000.0
2009-06-19 19:50:00,0.84675,0.8468,0.84675,0.8468,15000000.0
2009-06-19 19:51:00,0.84675,0.84675,0.8467,0.8467,12800000.0
2009-06-19 19:52:00,0.8467,0.84675,0.84665,0.8467,63200000.0
2009-06-19 19:53:00,0.8467,0.84675,0.8465,0.84655,88200000.0
2009-06-19 19:54:00,0.84655,0.8466,0.84645,0.84645,53400000.0
2009-06-19 19:55:00,0.8465,0.8465,0.8463,0.84635,83800000.0
2009-06-19 19:56:00,0.84635,0.84635,0.8461,0.8462,111600000.0
2009-06-19 19:57:00,0.8462,0.84625,0.84615,0.8462,159000000.0
2009-06-19 19:58:00,0.84615,0.8462,0.8461,0.84615,145000000.0
2009-06-19 19:59:00,0.84615,0.8463,0.84615,0.84625,84000000.0
2009-06-19 20:00:00,0.8463,0.84635,0.84615,0.84615,38600000.0
2009-06-19 20:01:00,0.8462,0.8463,0.84615,0.84615,44400000.0
2009-06-19 20:02:00,0.84615,0.8462,0.84615,0.8462,44800000.0
2009-06-19 20:03:00,0.8462,0.8462,0.8461,0.84615,72000000.0
2009-06-19 20:04:00,0.84615,0.8462,0.8461,0.84615,19800000.0
2009-06-19 20:05:00,0.84615,0.8462,0.8459,0.8459,67800000.0
2009-06-19 20:06:00,0.8459,0.8459,0.8456,0.84575,85000001.0
2009-06-19 20:07:00,0.84575,0.84575,0.8456,0.8456,59600000.0
2009-06-19 20:08:00,0.8456,0.84565,0.84555,0.8456,45600000.0
2009-06-19 20:09:00,0.8456,0.8456,0.84555,0.8456,30200000.0
2009-06-19 20:10:00,0.8456,0.84565,0.84555,0.84565,45000000.0
2009-06-19 20:11:00,0.8456,0.84565,0.8455,0.8455,162600001.0
2009-06-19 20:12:00,0.84555,0.84575,0.84555,0.8457,76400000.0
2009-06-19 20:13:00,0.8457,0.84575,0.84555,0.84565,77200000.0
2009-06-19 20:14:00,0.84565,0.8457,0.84555,0.8457,86600000.0
2009-06-19 20:15:00,0.8457,0.84575,0.8456,0.8456,125400000.0
2009-06-19 20:16:00,0.8456,0.84585,0.8456,0.84585,213600000.0
2009-06-19 20:17:00,0.8458,0.84595,0.8458,0.8459,314000000.0
2009-06-19 20:18:00,0.8459,0.8459,0.8458,0.8459,30800000.0
2009-06-19 20:19:00,0.8458,0.84585,0.84575,0.84575,50400000.0
2009-06-19 20:20:00,0.84575,0.84575,0.84565,0.84565,41400000.0
2009-06-19 20:21:00,0.8457,0.84575,0.8457,0.8457,49200000.0
2009-06-19 20:22:00,0.84565,0.8457,0.84555,0.8456,128000000.0
2009-06-19 20:23:00,0.8456,0.8457,0.8456,0.8457,72000000.0
2009-06-19 20:24:00,0.84565,0.8457,0.8456,0.8456,93800000.0
2009-06-19 20:25:00,0.8456,0.8459,0.84555,0.84575,132000000.0
2009-06-19 20:26:00,0.84575,0.8459,0.8457,0.84585,102800000.0
2009-06-19 20:27:00,0.84585,0.8462,0.8458,0.84615,173200000.0
2009-06-19 20:28:00,0.84615,0.8463,0.8461,0.8462,177200000.0
2009-06-19 20:29:00,0.8462,0.8462,0.8461,0.8461,78600000.0
2009-06-19 20:30:00,0.8461,0.84615,0.8461,0.84615,68000000.0
2009-06-19 20:31:00,0.84615,0.84625,0.84605,0.8461,98800000.0
2009-06-19 20:32:00,0.8461,0.84615,0.8459,0.8459,91400000.0
2009-06-19 20:33:00,0.8459,0.8459,0.84575,0.84575,69000000.0
2009-06-19 20:34:00,0.8458,0.846,0.8458,0.84595,68400000.0
2009-06-19 20:35:00,0.8459,0.84595,0.8459,0.8459,68800000.0
2009-06-19 20:36:00,0.84585,0.84595,0.84585,0.8459,105400000.0
2009-06-19 20:37:00,0.8459,0.846,0.84585,0.846,84800000.0
2009-06-19 20:38:00,0.846,0.846,0.84585,0.84595,99800000.0
2009-06-19 20:39:00,0.84595,0.846,0.84595,0.84595,17000000.0
2009-06-19 20:40:00,0.846,0.8461,0.846,0.84605,32200000.0
2009-06-19 20:41:00,0.84605,0.84605,0.8457,0.8458,53000000.0
2009-06-19 20:42:00,0.8459,0.84595,0.8458,0.84595,63600000.0
2009-06-19 20:43:00,0.8459,0.8459,0.84565,0.8458,68200000.0
2009-06-19 20:44:00,0.84575,0.84575,0.8456,0.84565,68400000.0
2009-06-19 20:45:00,0.84565,0.84565,0.8455,0.8455,131400001.0
2009-06-19 20:46:00,0.8455,0.84555,0.84535,0.84545,122200000.0
2009-06-19 20:47:00,0.84545,0.8456,0.84545,0.84545,103800000.0
2009-06-19 20:48:00,0.8455,0.84555,0.8455,0.84555,23400000.0
2009-06-19 20:49:00,0.8456,0.8456,0.84555,0.84555,28800000.0
2009-06-19 20:50:00,0.8456,0.84565,0.84555,0.84555,24800000.0
2009-06-19 20:51:00,0.84555,0.84565,0.84555,0.84555,7200000.0
2009-06-19 20:52:00,0.84555,0.84575,0.8455,0.8457,45600000.0
2009-06-19 20:53:00,0.8457,0.84585,0.84545,0.84545,96800000.0
2009-06-19 20:54:00,0.84545,0.8456,0.84545,0.8456,38600000.0
2009-06-19 20:55:00,0.8456,0.8457,0.84545,0.8456,154200000.0
2009-06-19 20:56:00,0.8456,0.84575,0.8455,0.84555,236400000.0
2009-06-19 20:57:00,0.84555,0.84555,0.84545,0.84545,43800000.0
2009-06-19 20:58:00,0.84545,0.84545,0.84525,0.84535,59800000.0
2009-06-19 20:59:00,0.84535,0.84535,0.8449,0.8449,149400000.0
2009-06-19 21:00:00,0.8449,0.84505,0.8448,0.84495,141000000.0
2009-06-19 21:01:00,0.84495,0.8451,0.8449,0.84505,109800000.0
2009-06-19 21:02:00,0.845,0.8452,0.845,0.84515,24500000.0
2009-06-19 21:03:00,0.84515,0.84525,0.84495,0.845,73000000.0
2009-06-19 21:04:00,0.845,0.84515,0.845,0.84515,27800000.0
2009-06-19 21:05:00,0.84515,0.84515,0.84515,0.84515,7000000.0
2009-06-19 21:06:00,0.84515,0.8452,0.8451,0.8452,65600000.0
2009-06-19 21:07:00,0.8452,0.84525,0.8451,0.8451,58200000.0
2009-06-19 21:08:00,0.84515,0.8452,0.8451,0.84515,20400000.0
2009-06-19 21:09:00,0.84515,0.84525,0.84515,0.84525,19000000.0
2009-06-19 21:10:00,0.84515,0.8452,0.84515,0.8452,25600000.0
2009-06-19 21:11:00,0.84525,0.84535,0.84525,0.84525,43600000.0
2009-06-19 21:12:00,0.84525,0.8455,0.84525,0.84545,85200000.0
2009-06-19 21:13:00,0.84545,0.84545,0.8452,0.84525,81800000.0
2009-06-19 21:14:00,0.84535,0.84535,0.84525,0.84525,21400000.0
2009-06-19 21:15:00,0.8453,0.84545,0.84525,0.84535,64800000.0
2009-06-19 21:16:00,0.84535,0.84545,0.84525,0.8454,110200000.0
2009-06-19 21:17:00,0.8454,0.8454,0.84525,0.84535,65800000.0
2009-06-19 21:18:00,0.84535,0.8454,0.84535,0.8454,29800000.0
2009-06-19 21:19:00,0.84545,0.8455,0.8454,0.84545,24400000.0
2009-06-19 21:20:00,0.84545,0.8455,0.8454,0.8455,20600000.0
2009-06-19 21:21:00,0.8455,0.8455,0.8454,0.8455,13000000.0
2009-06-19 21:22:00,0.8455,0.8455,0.84545,0.84545,25000000.0
2009-06-19 21:23:00,0.84545,0.84545,0.8454,0.8454,14400000.0
2009-06-19 21:24:00,0.8454,0.8454,0.8454,0.8454,7800000.0
2009-06-19 21:25:00,0.8454,0.8454,0.8454,0.8454,9800000.0
2009-06-19 21:26:00,0.8454,0.8454,0.8454,0.8454,12000000.0
2009-06-19 21:27:00,0.8454,0.8454,0.8454,0.8454,8400000.0
2009-06-19 21:28:00,0.8454,0.84545,0.84535,0.8454,82400000.0
2009-06-19 21:29:00,0.8454,0.84545,0.8454,0.84545,75600000.0
2009-06-19 21:30:00,0.84545,0.84555,0.84545,0.84555,86600000.0
2009-06-19 21:31:00,0.84555,0.8456,0.8455,0.8455,95200000.0
2009-06-19 21:32:00,0.8455,0.84555,0.84545,0.84545,17600000.0
2009-06-19 21:33:00,0.84545,0.8455,0.84525,0.8455,170600000.0
2009-06-19 21:34:00,0.8455,0.8456,0.84545,0.84555,30000000.0
2009-06-19 21:35:00,0.8456,0.8456,0.8455,0.8455,37200000.0
2009-06-19 21:36:00,0.8455,0.84555,0.84545,0.8455,26800000.0
2009-06-19 21:37:00,0.84545,0.84555,0.84535,0.84535,203400000.0
2009-06-19 21:38:00,0.84535,0.8454,0.84535,0.84535,293600000.0
2009-06-19 21:39:00,0.84535,0.84535,0.84515,0.8452,204600000.0
2009-06-19 21:40:00,0.8452,0.84525,0.8452,0.8452,152600000.0
2009-06-19 21:41:00,0.84525,0.84535,0.8452,0.8453,35600000.0
2009-06-19 21:42:00,0.84525,0.84535,0.8452,0.8453,75000000.0
2009-06-19 21:43:00,0.84535,0.84535,0.84515,0.8452,58400000.0
2009-06-19 21:44:00,0.8452,0.8452,0.84515,0.84515,31200000.0
2009-06-19 21:45:00,0.8449,0.84508,0.84481,0.84483,30600000.0
2009-06-19 21:46:00,0.84515,0.84515,0.84515,0.84515,13000000.0
2009-06-19 21:47:00,0.84515,0.84515,0.84515,0.84515,12000000.0
2009-06-19 21:48:00,0.8452,0.8452,0.84515,0.84515,55800000.0
2009-06-19 21:49:00,0.84515,0.84525,0.84515,0.8452,40000000.0
2009-06-19 21:50:00,0.8452,0.8452,0.84515,0.84515,6600000.0
2009-06-19 21:51:00,0.84515,0.84525,0.84505,0.84515,206000000.0
2009-06-19 21:52:00,0.8451,0.84525,0.8451,0.8452,147000000.0
2009-06-19 21:53:00,0.8452,0.84525,0.8451,0.8451,46000000.0
2009-06-19 21:54:00,0.84515,0.8455,0.84515,0.8455,94400000.0
2009-06-19 21:55:00,0.84535,0.8454,0.8453,0.8453,19800000.0
2009-06-19 21:56:00,0.8453,0.8453,0.8452,0.8452,48600000.0
2009-06-19 21:57:00,0.8452,0.8452,0.8451,0.8451,358600005.0
2009-06-19 21:58:00,0.8451,0.84515,0.8451,0.8451,134800000.0
2009-06-19 21:59:00,0.8451,0.84515,0.84505,0.8451,264400000.0
2009-06-19 22:00:00,0.8451,0.8453,0.84505,0.84525,138000000.0
2009-06-19 22:01:00,0.84525,0.84525,0.84515,0.84515,36800000.0
2009-06-19 22:02:00,0.84515,0.84525,0.84515,0.8452,39000000.0
2009-06-19 22:03:00,0.8452,0.8452,0.84515,0.84515,15200000.0
2009-06-19 22:04:00,0.8452,0.8452,0.845,0.8452,71800000.0
2009-06-19 22:05:00,0.8452,0.84525,0.8451,0.84515,120800000.0
2009-06-19 22:06:00,0.84515,0.8452,0.84515,0.8452,27800000.0
2009-06-19 22:07:00,0.84515,0.84515,0.84505,0.8451,217600000.0
2009-06-19 22:08:00,0.8451,0.8451,0.845,0.845,137999999.0
2009-06-19 22:09:00,0.84495,0.84505,0.84495,0.845,177799999.0
2009-06-19 22:10:00,0.84505,0.8452,0.84505,0.84505,63200000.0
2009-06-19 22:11:00,0.84505,0.8451,0.84505,0.84505,30000000.0
2009-06-19 22:12:00,0.84505,0.8452,0.845,0.8452,106200000.0
2009-06-19 22:13:00,0.8452,0.8452,0.8451,0.8451,26000000.0
2009-06-19 22:14:00,0.8451,0.8451,0.84505,0.8451,66600000.0
2009-06-19 22:15:00,0.8451,0.8451,0.84505,0.84505,46000000.0
2009-06-19 22:16:00,0.84505,0.8451,0.84505,0.84505,75600000.0
2009-06-19 22:17:00,0.84505,0.8451,0.84505,0.84505,61600000.0
2009-06-19 22:18:00,0.84505,0.8451,0.845,0.84505,143400000.0
2009-06-19 22:19:00,0.84505,0.8451,0.84505,0.8451,49000000.0
2009-06-19 22:20:00,0.84515,0.8452,0.8451,0.84515,42600000.0
2009-06-19 22:21:00,0.8452,0.84525,0.84515,0.8452,82000000.0
2009-06-19 22:22:00,0.8452,0.84545,0.8452,0.8454,83400000.0
2009-06-19 22:23:00,0.84545,0.84555,0.8454,0.84555,115600000.0
2009-06-19 22:24:00,0.84555,0.84555,0.84545,0.84545,112600000.0
2009-06-19 22:25:00,0.84545,0.8455,0.8454,0.8455,112200000.0
2009-06-19 22:26:00,0.84545,0.8455,0.8454,0.8455,42400000.0
2009-06-19 22:27:00,0.8454,0.8455,0.8454,0.8454,37200000.0
2009-06-19 22:28:00,0.8454,0.8455,0.8454,0.84545,84200000.0
2009-06-19 22:29:00,0.84545,0.8455,0.8454,0.8454,64400000.0
2009-06-19 22:30:00,0.8454,0.8455,0.8454,0.8455,40000000.0
2009-06-19 22:31:00,0.84545,0.84545,0.84535,0.84535,25800000.0
2009-06-19 22:32:00,0.84535,0.8454,0.8453,0.84535,94800000.0
2009-06-19 22:33:00,0.84535,0.8455,0.8453,0.84535,74800000.0
2009-06-19 22:34:00,0.84535,0.84545,0.8453,0.8453,61600000.0
2009-06-19 22:35:00,0.8453,0.8453,0.84525,0.8453,130800000.0
2009-06-19 22:36:00,0.8453,0.8453,0.84525,0.8453,118000000.0
2009-06-19 22:37:00,0.8453,0.8453,0.84495,0.845,432699999.0
2009-06-19 22:38:00,0.845,0.8452,0.845,0.8451,104800000.0
2009-06-19 22:39:00,0.8451,0.8451,0.845,0.8451,75400000.0
2009-06-19 22:40:00,0.8451,0.8451,0.84495,0.84495,142199999.0
2009-06-19 22:41:00,0.84495,0.845,0.8449,0.8449,165000000.0
2009-06-19 22:42:00,0.84495,0.845,0.84485,0.8449,233600000.0
2009-06-19 22:43:00,0.8449,0.8449,0.84475,0.84475,237600000.0
2009-06-19 22:44:00,0.84465,0.8447,0.8445,0.8446,210999999.0
2009-06-19 22:45:00,0.84465,0.84475,0.84425,0.84465,352200000.0
2009-06-19 22:46:00,0.84465,0.84515,0.84455,0.84515,306200000.0
2009-06-19 22:47:00,0.845,0.84505,0.84485,0.84485,194000000.0
2009-06-19 22:48:00,0.84485,0.84495,0.8448,0.84495,68800000.0
2009-06-19 22:49:00,0.8449,0.8449,0.8448,0.8449,52000000.0
2009-06-19 22:50:00,0.84485,0.84485,0.8448,0.8448,4200000.0
2009-06-19 22:51:00,0.8449,0.8449,0.84485,0.8449,36800001.0
2009-06-19 22:52:00,0.84485,0.84485,0.8448,0.84485,138000001.0
2009-06-19 22:53:00,0.8448,0.84495,0.84475,0.8448,123199997.0
2009-06-19 22:54:00,0.8448,0.8449,0.8448,0.8449,93199999.0
2009-06-19 22:55:00,0.8449,0.845,0.84465,0.84495,207400001.0
2009-06-19 22:56:00,0.84485,0.845,0.8448,0.8449,50600000.0
2009-06-19 22:57:00,0.84495,0.84505,0.84475,0.845,89600000.0
2009-06-19 22:58:00,0.84495,0.84525,0.8449,0.84505,136000000.0
2009-06-19 22:59:00,0.84505,0.84515,0.84495,0.84505,77600000.0
2009-06-21 23:00:00,0.84489,0.8449,0.8445,0.84471,108799999.0
2009-06-21 23:01:00,0.8447,0.8447,0.8447,0.8447,1000000.0
2009-06-21 23:02:00,0.8448,0.845,0.8448,0.845,3000000.0
2009-06-21 23:03:00,0.845,0.845,0.8445,0.84485,6000000.0
2009-06-21 23:04:00,0.84485,0.84495,0.8448,0.84485,13000000.0
2009-06-21 23:05:00,0.84485,0.845,0.84485,0.84495,29400000.0
2009-06-21 23:06:00,0.8449,0.8449,0.84485,0.84485,6400000.0
2009-06-21 23:07:00,0.8449,0.845,0.8446,0.845,33400000.0
2009-06-21 23:08:00,0.845,0.845,0.845,0.845,2000000.0
2009-06-21 23:09:00,0.845,0.845,0.84485,0.84485,15600000.0
2009-06-21 23:10:00,0.84495,0.845,0.84485,0.84495,15400000.0
2009-06-21 23:11:00,0.84495,0.84495,0.8449,0.8449,3600000.0
2009-06-21 23:12:00,0.8449,0.8449,0.8446,0.8446,24399999.0
2009-06-21 23:13:00,0.84472,0.84472,0.84465,0.84465,5800000.0
2009-06-21 23:14:00,0.84477,0.84477,0.84448,0.8446,10800000.0
2009-06-21 23:15:00,0.84485,0.84485,0.84485,0.84485,4200000.0
2009-06-21 23:16:00,0.84485,0.84485,0.84485,0.84485,4600000.0
2009-06-21 23:17:00,0.84485,0.84485,0.84485,0.84485,1600000.0
2009-06-21 23:18:00,0.84467,0.8447,0.84456,0.84456,19600000.0
2009-06-21 23:19:00,0.84472,0.84472,0.84452,0.84462,27800000.0
2009-06-21 23:20:00,0.84485,0.84485,0.84485,0.84485,3200000.0
2009-06-21 23:21:00,0.84465,0.84465,0.84457,0.84457,4600000.0
2009-06-21 23:22:00,0.84476,0.84476,0.84458,0.84458,4200000.0
2009-06-21 23:23:00,0.84475,0.84482,0.84475,0.84482,2800000.0
2009-06-21 23:24:00,0.84475,0.84475,0.84452,0.84452,9200000.0
2009-06-21 23:25:00,0.8443,0.8446,0.8443,0.8446,8800000.0
2009-06-21 23:26:00,0.8442,0.8449,0.8442,0.8449,2400000.0
2009-06-21 23:27:00,0.84485,0.8449,0.84485,0.8449,2800000.0
2009-06-21 23:28:00,0.8449,0.845,0.8449,0.845,9800000.0
2009-06-21 23:29:00,0.84495,0.84495,0.84495,0.84495,4800000.0
2009-06-21 23:30:00,0.84487,0.8449,0.84463,0.84483,24800000.0
2009-06-21 23:31:00,0.845,0.845,0.845,0.845,1400000.0
2009-06-21 23:32:00,0.84487,0.84487,0.84459,0.8447,8200000.0
2009-06-21 23:33:00,0.84495,0.84495,0.84495,0.84495,3200000.0
2009-06-21 23:34:00,0.84469,0.84475,0.84469,0.84475,2800000.0
2009-06-21 23:35:00,0.845,0.845,0.845,0.845,1400000.0
2009-06-21 23:36:00,0.845,0.84505,0.84495,0.845,13000000.0
2009-06-21 23:37:00,0.845,0.845,0.845,0.845,2000000.0
2009-06-21 23:38:00,0.845,0.845,0.845,0.845,1000000.0
2009-06-21 23:39:00,0.845,0.845,0.845,0.845,1600000.0
2009-06-21 23:40:00,0.845,0.845,0.845,0.845,1600000.0
2009-06-21 23:41:00,0.845,0.845,0.84495,0.84495,3200000.0
2009-06-21 23:42:00,0.84488,0.84488,0.84484,0.84484,8000000.0
2009-06-21 23:43:00,0.84497,0.84497,0.84467,0.84474,12000000.0
2009-06-21 23:44:00,0.84495,0.84505,0.84495,0.84505,8800000.0
2009-06-21 23:45:00,0.8451,0.84515,0.84505,0.84505,12600000.0
2009-06-21 23:46:00,0.84505,0.84525,0.84505,0.84525,10000000.0
2009-06-21 23:47:00,0.845,0.845,0.845,0.845,2800000.0
2009-06-21 23:48:00,0.84505,0.84505,0.84487,0.84487,23800000.0
2009-06-21 23:49:00,0.84485,0.84491,0.84469,0.84469,19600000.0
2009-06-21 23:50:00,0.84497,0.84497,0.84464,0.84464,19400000.0
2009-06-21 23:51:00,0.845,0.84505,0.845,0.84505,2800000.0
2009-06-21 23:52:00,0.845,0.845,0.845,0.845,1000000.0
2009-06-21 23:53:00,0.845,0.8451,0.845,0.8451,4400000.0
2009-06-21 23:54:00,0.84515,0.84515,0.84515,0.84515,1400000.0
2009-06-21 23:55:00,0.84525,0.84525,0.84505,0.84505,12600000.0
2009-06-21 23:56:00,0.84505,0.84505,0.845,0.845,3000000.0
2009-06-21 23:57:00,0.84513,0.84523,0.84513,0.84523,2800000.0
2009-06-21 23:58:00,0.845,0.845,0.845,0.845,3200000.0
2009-06-21 23:59:00,0.84523,0.84523,0.84513,0.84513,2800000.0
2009-06-22 00:00:00,0.845,0.84505,0.845,0.84505,4600000.0
2009-06-22 00:01:00,0.84505,0.8451,0.845,0.8451,9800000.0
2009-06-22 00:02:00,0.8451,0.84515,0.8451,0.84515,11800000.0
2009-06-22 00:03:00,0.84515,0.84515,0.8451,0.84515,7800000.0
2009-06-22 00:04:00,0.84515,0.84515,0.845,0.84505,20800000.0
2009-06-22 00:05:00,0.84505,0.84505,0.84505,0.84505,23400000.0
2009-06-22 00:06:00,0.84505,0.8451,0.845,0.8451,17400000.0
2009-06-22 00:07:00,0.845,0.8451,0.845,0.8451,5000000.0
2009-06-22 00:08:00,0.8451,0.8451,0.845,0.845,10000000.0
2009-06-22 00:09:00,0.845,0.845,0.845,0.845,11000000.0
2009-06-22 00:10:00,0.845,0.8451,0.845,0.8451,30600000.0
2009-06-22 00:11:00,0.8451,0.8451,0.845,0.8451,27800000.0
2009-06-22 00:12:00,0.8451,0.84525,0.84492,0.84525,9200000.0
2009-06-22 00:13:00,0.8451,0.8452,0.845,0.845,35800000.0
2009-06-22 00:14:00,0.845,0.845,0.845,0.845,59200000.0
2009-06-22 00:15:00,0.845,0.845,0.845,0.845,5000000.0
2009-06-22 00:16:00,0.845,0.84515,0.845,0.845,57400000.0
2009-06-22 00:17:00,0.845,0.845,0.845,0.845,42800000.0
2009-06-22 00:18:00,0.845,0.845,0.845,0.845,29200000.0
2009-06-22 00:19:00,0.845,0.845,0.845,0.845,22800000.0
2009-06-22 00:20:00,0.84505,0.84555,0.845,0.8455,56000000.0
2009-06-22 00:21:00,0.8455,0.8455,0.8455,0.8455,12600000.0
2009-06-22 00:22:00,0.8455,0.8456,0.8455,0.8456,20400000.0
2009-06-22 00:23:00,0.8456,0.8456,0.8455,0.8455,11000000.0
2009-06-22 00:24:00,0.84555,0.84555,0.8455,0.8455,169600000.0
2009-06-22 00:25:00,0.8455,0.8455,0.84515,0.84525,75000000.0
2009-06-22 00:26:00,0.84525,0.84525,0.8452,0.84525,69400000.0
2009-06-22 00:27:00,0.8452,0.8452,0.8451,0.84515,28200000.0
2009-06-22 00:28:00,0.84515,0.8452,0.845,0.8452,46800000.0
2009-06-22 00:29:00,0.84525,0.84525,0.84515,0.84515,117800000.0
2009-06-22 00:30:00,0.8452,0.8456,0.84515,0.8456,26600000.0
2009-06-22 00:31:00,0.8456,0.84575,0.8456,0.84575,5600000.0
2009-06-22 00:32:00,0.8458,0.8458,0.84575,0.8458,15800000.0
2009-06-22 00:33:00,0.8457,0.8459,0.8457,0.8459,22400000.0
2009-06-22 00:34:00,0.84595,0.84595,0.8458,0.84595,28400000.0
2009-06-22 00:35:00,0.84595,0.84605,0.8459,0.8459,55600000.0
2009-06-22 00:36:00,0.846,0.846,0.8459,0.8459,42800000.0
2009-06-22 00:37:00,0.8459,0.846,0.84585,0.84585,20600000.0
2009-06-22 00:38:00,0.84545,0.84555,0.8449,0.84555,54000000.0
2009-06-22 00:39:00,0.8456,0.84585,0.84555,0.84585,35400000.0
2009-06-22 00:40:00,0.84585,0.8459,0.84575,0.84585,43400000.0
2009-06-22 00:41:00,0.8459,0.8461,0.8458,0.8459,57400000.0
2009-06-22 00:42:00,0.8458,0.846,0.84565,0.846,26000000.0
2009-06-22 00:43:00,0.846,0.846,0.8459,0.84595,21000000.0
2009-06-22 00:44:00,0.846,0.8461,0.84595,0.84605,35000000.0
2009-06-22 00:45:00,0.84605,0.84605,0.84575,0.84585,26200000.0
2009-06-22 00:46:00,0.84585,0.84585,0.8457,0.84575,74800000.0
2009-06-22 00:47:00,0.84575,0.8458,0.84555,0.84555,26000000.0
2009-06-22 00:48:00,0.84565,0.8457,0.84515,0.8452,53800000.0
2009-06-22 00:49:00,0.8452,0.84535,0.84515,0.8453,61000000.0
2009-06-22 00:50:00,0.8453,0.8456,0.8452,0.84555,151800000.0
2009-06-22 00:51:00,0.8456,0.8457,0.8454,0.8456,230600000.0
2009-06-22 00:52:00,0.8456,0.84585,0.8456,0.84575,69000000.0
2009-06-22 00:53:00,0.84575,0.8459,0.8457,0.8459,47000000.0
2009-06-22 00:54:00,0.8459,0.8459,0.8459,0.8459,15600000.0
2009-06-22 00:55:00,0.8459,0.8461,0.8457,0.8461,82000000.0
2009-06-22 00:56:00,0.8461,0.84625,0.846,0.8461,66400000.0
2009-06-22 00:57:00,0.8462,0.8465,0.84615,0.8465,40600000.0
2009-06-22 00:58:00,0.84655,0.84665,0.8458,0.8461,80600000.0
2009-06-22 00:59:00,0.84594,0.84594,0.84585,0.84585,2800000.0
2009-06-22 01:00:00,0.84615,0.84615,0.84595,0.84595,38800000.0
2009-06-22 01:01:00,0.846,0.846,0.8459,0.8459,15600000.0
2009-06-22 01:02:00,0.8459,0.8459,0.8458,0.8458,13000000.0
2009-06-22 01:03:00,0.84585,0.8461,0.8457,0.8461,25800000.0
2009-06-22 01:04:00,0.8461,0.84615,0.8461,0.84615,10000000.0
2009-06-22 01:05:00,0.8461,0.8461,0.846,0.846,8000000.0
2009-06-22 01:06:00,0.846,0.846,0.846,0.846,5000000.0
2009-06-22 01:07:00,0.8461,0.8461,0.8459,0.8459,14200000.0
2009-06-22 01:08:00,0.8459,0.8459,0.8458,0.8459,29400000.0
2009-06-22 01:09:00,0.84595,0.84615,0.84595,0.8461,15800000.0
2009-06-22 01:10:00,0.8461,0.8461,0.84595,0.84595,46600000.0
2009-06-22 01:11:00,0.8459,0.84605,0.8458,0.84585,30800000.0
2009-06-22 01:12:00,0.84585,0.8461,0.8457,0.8458,96600000.0
2009-06-22 01:13:00,0.8458,0.84595,0.8458,0.84595,51600000.0
2009-06-22 01:14:00,0.84595,0.84595,0.84585,0.84585,22600000.0
2009-06-22 01:15:00,0.84585,0.84585,0.8457,0.84575,57800000.0
2009-06-22 01:16:00,0.84575,0.8458,0.84555,0.8457,64200000.0
2009-06-22 01:17:00,0.84565,0.8457,0.84565,0.8457,36400000.0
2009-06-22 01:18:00,0.8457,0.8457,0.8457,0.8457,2800000.0
2009-06-22 01:19:00,0.84543,0.84552,0.84543,0.84552,2800000.0
2009-06-22 01:20:00,0.8458,0.8458,0.8456,0.8456,43600000.0
2009-06-22 01:21:00,0.8456,0.84575,0.84555,0.8456,85800000.0
2009-06-22 01:22:00,0.8456,0.8456,0.84545,0.84555,22200000.0
2009-06-22 01:23:00,0.84555,0.8456,0.8454,0.84555,51800000.0
2009-06-22 01:24:00,0.84555,0.84555,0.8454,0.84545,95800000.0
2009-06-22 01:25:00,0.8455,0.84575,0.8454,0.8457,29600000.0
2009-06-22 01:26:00,0.8457,0.84575,0.8454,0.8456,37000000.0
2009-06-22 01:27:00,0.84565,0.84565,0.84565,0.84565,2800000.0
2009-06-22 01:28:00,0.8455,0.8455,0.84545,0.84545,24000000.0
2009-06-22 01:29:00,0.8456,0.84575,0.8455,0.84565,35800000.0
2009-06-22 01:30:00,0.84565,0.84565,0.8456,0.84565,11800000.0
2009-06-22 01:31:00,0.84565,0.8457,0.8456,0.8457,18200000.0
2009-06-22 01:32:00,0.8457,0.8457,0.84565,0.84565,44600000.0
2009-06-22 01:33:00,0.8456,0.8456,0.8455,0.8455,22000000.0
2009-06-22 01:34:00,0.84555,0.84555,0.8454,0.8455,74600000.0
2009-06-22 01:35:00,0.8455,0.84555,0.8455,0.84555,11800000.0
2009-06-22 01:36:00,0.84555,0.84565,0.84555,0.8456,77800000.0
2009-06-22 01:37:00,0.84555,0.8456,0.84555,0.84555,47200000.0
2009-06-22 01:38:00,0.84555,0.8456,0.8455,0.8456,114200000.0
2009-06-22 01:39:00,0.8456,0.84565,0.8452,0.8454,146600000.0
2009-06-22 01:40:00,0.84535,0.84565,0.84535,0.84535,103400000.0
2009-06-22 01:41:00,0.84535,0.84555,0.84525,0.84555,110200000.0
2009-06-22 01:42:00,0.84555,0.8456,0.84545,0.8455,50200000.0
2009-06-22 01:43:00,0.8455,0.8457,0.8454,0.84555,127600000.0
2009-06-22 01:44:00,0.84555,0.8456,0.8455,0.84555,78600000.0
2009-06-22 01:45:00,0.84555,0.84565,0.84555,0.84565,48800000.0
2009-06-22 01:46:00,0.84565,0.84565,0.84545,0.8455,98800000.0
2009-06-22 01:47:00,0.84545,0.8456,0.8453,0.8453,139800000.0
2009-06-22 01:48:00,0.84525,0.8455,0.84525,0.84525,98800000.0
2009-06-22 01:49:00,0.8452,0.8452,0.8451,0.8452,72200000.0
2009-06-22 01:50:00,0.84525,0.84525,0.8452,0.8452,20600000.0
2009-06-22 01:51:00,0.8452,0.8454,0.84515,0.8454,27600000.0
2009-06-22 01:52:00,0.8453,0.84545,0.8452,0.84525,73000000.0
2009-06-22 01:53:00,0.84525,0.84545,0.84525,0.84545,30200000.0
2009-06-22 01:54:00,0.84545,0.84555,0.84525,0.84525,71200000.0
2009-06-22 01:55:00,0.84525,0.8453,0.8452,0.84525,42600000.0
2009-06-22 01:56:00,0.84535,0.8454,0.8453,0.84535,41600000.0
2009-06-22 01:57:00,0.8453,0.84535,0.8453,0.84535,5400000.0
2009-06-22 01:58:00,0.8453,0.84535,0.84525,0.84535,17600000.0
2009-06-22 01:59:00,0.8453,0.8455,0.8453,0.8455,13400000.0
2009-06-22 02:00:00,0.8455,0.8455,0.8453,0.8453,97600000.0
2009-06-22 02:01:00,0.8453,0.8453,0.8452,0.8452,30000000.0
2009-06-22 02:02:00,0.84525,0.84525,0.84505,0.84505,19800000.0
2009-06-22 02:03:00,0.84505,0.84525,0.845,0.84505,71600000.0
2009-06-22 02:04:00,0.8451,0.84525,0.84505,0.8452,59000000.0
2009-06-22 02:05:00,0.8452,0.8453,0.8451,0.8452,85800000.0
2009-06-22 02:06:00,0.8452,0.8452,0.84515,0.8452,30000000.0
2009-06-22 02:07:00,0.8452,0.8453,0.8451,0.84525,99800000.0
2009-06-22 02:08:00,0.8453,0.8453,0.84515,0.84515,57600000.0
2009-06-22 02:09:00,0.8451,0.84515,0.84505,0.84505,44600000.0
2009-06-22 02:10:00,0.8451,0.84535,0.84505,0.84515,45200000.0
2009-06-22 02:11:00,0.84515,0.8454,0.8451,0.84515,134400000.0
2009-06-22 02:12:00,0.8452,0.8454,0.84515,0.8453,111200000.0
2009-06-22 02:13:00,0.84525,0.84525,0.84455,0.84475,121800000.0
2009-06-22 02:14:00,0.8448,0.84495,0.8447,0.8447,99200000.0
2009-06-22 02:15:00,0.8447,0.8449,0.8447,0.8448,87800000.0
2009-06-22 02:16:00,0.8447,0.8448,0.84465,0.84465,84000000.0
2009-06-22 02:17:00,0.84465,0.8447,0.84445,0.84445,148600000.0
2009-06-22 02:18:00,0.84445,0.84445,0.84425,0.8443,101200000.0
2009-06-22 02:19:00,0.8443,0.84435,0.8441,0.84435,135200000.0
2009-06-22 02:20:00,0.84435,0.8445,0.84425,0.8444,197400000.0
2009-06-22 02:21:00,0.8444,0.8444,0.8443,0.8443,51400000.0
2009-06-22 02:22:00,0.8443,0.84435,0.8443,0.84435,92800000.0
2009-06-22 02:23:00,0.84435,0.8444,0.84435,0.8444,25800000.0
2009-06-22 02:24:00,0.84435,0.8444,0.84435,0.8444,22400000.0
2009-06-22 02:25:00,0.8444,0.8444,0.8444,0.8444,10600000.0
2009-06-22 02:26:00,0.84445,0.8445,0.8444,0.8444,28600000.0
2009-06-22 02:27:00,0.8443,0.84436,0.84408,0.84436,89400000.0
2009-06-22 02:28:00,0.8444,0.8444,0.8444,0.8444,15200000.0
2009-06-22 02:29:00,0.84445,0.8446,0.84445,0.8446,10000000.0
2009-06-22 02:30:00,0.8446,0.8446,0.8445,0.8445,60200000.0
2009-06-22 02:31:00,0.84455,0.8446,0.8444,0.8444,30400000.0
2009-06-22 02:32:00,0.84445,0.8445,0.8444,0.8445,17800000.0
2009-06-22 02:33:00,0.84445,0.8445,0.84445,0.84445,26400000.0
2009-06-22 02:34:00,0.8444,0.8445,0.8444,0.8445,39000000.0
2009-06-22 02:35:00,0.8445,0.84455,0.8445,0.8445,50400000.0
2009-06-22 02:36:00,0.8445,0.8446,0.8445,0.8445,60200000.0
2009-06-22 02:37:00,0.8445,0.8447,0.8445,0.8447,60000000.0
2009-06-22 02:38:00,0.8447,0.8447,0.84465,0.84465,12600000.0
2009-06-22 02:39:00,0.8447,0.8447,0.8447,0.8447,7400000.0
2009-06-22 02:40:00,0.84465,0.84465,0.84465,0.84465,16600000.0
2009-06-22 02:41:00,0.84465,0.84465,0.84465,0.84465,6800000.0
2009-06-22 02:42:00,0.84465,0.84465,0.8446,0.84465,25600000.0
2009-06-22 02:43:00,0.84465,0.84465,0.84465,0.84465,5600000.0
2009-06-22 02:44:00,0.84465,0.84465,0.84465,0.84465,2000000.0
2009-06-22 02:45:00,0.84475,0.8449,0.8447,0.8449,16800000.0
2009-06-22 02:46:00,0.8449,0.8449,0.84465,0.84465,81700000.0
2009-06-22 02:47:00,0.84465,0.8447,0.84465,0.84465,23000000.0
2009-06-22 02:48:00,0.84465,0.8447,0.84465,0.8447,6800000.0
2009-06-22 02:49:00,0.84453,0.84458,0.84449,0.84454,68800000.0
2009-06-22 02:50:00,0.8447,0.8447,0.84465,0.84465,2200000.0
2009-06-22 02:51:00,0.84465,0.84465,0.8446,0.84465,9600000.0
2009-06-22 02:52:00,0.8446,0.8446,0.84455,0.8446,97600000.0
2009-06-22 02:53:00,0.8446,0.8446,0.84445,0.84445,88000000.0
2009-06-22 02:54:00,0.84445,0.8445,0.8443,0.84445,89400000.0
2009-06-22 02:55:00,0.84445,0.84465,0.84425,0.84435,115900000.0
2009-06-22 02:56:00,0.8444,0.8444,0.84435,0.84435,56200000.0
2009-06-22 02:57:00,0.84435,0.84435,0.8443,0.8443,19400000.0
2009-06-22 02:58:00,0.8443,0.8443,0.8443,0.8443,15800000.0
2009-06-22 02:59:00,0.8443,0.8443,0.84425,0.84425,99200000.0
2009-06-22 03:00:00,0.84415,0.84425,0.84405,0.84425,90000000.0
2009-06-22 03:01:00,0.84425,0.84435,0.8441,0.8442,49200000.0
2009-06-22 03:02:00,0.84425,0.8443,0.8441,0.84415,74400000.0
2009-06-22 03:03:00,0.84415,0.8443,0.84415,0.8442,164200000.0
2009-06-22 03:04:00,0.8442,0.8442,0.8442,0.8442,84200000.0
2009-06-22 03:05:00,0.8442,0.8442,0.8442,0.8442,79000000.0
2009-06-22 03:06:00,0.8442,0.8442,0.8442,0.8442,100600000.0
2009-06-22 03:07:00,0.8442,0.8443,0.8442,0.8443,81600000.0
2009-06-22 03:08:00,0.8443,0.8443,0.8442,0.8442,75600000.0
2009-06-22 03:09:00,0.8442,0.84425,0.84415,0.84425,102800000.0
2009-06-22 03:10:00,0.8442,0.8443,0.84415,0.8443,80200000.0
2009-06-22 03:11:00,0.8443,0.8444,0.8443,0.84435,40800000.0
2009-06-22 03:12:00,0.84425,0.84435,0.84425,0.84435,5800000.0
2009-06-22 03:13:00,0.84435,0.84435,0.8443,0.84435,10000000.0
2009-06-22 03:14:00,0.84435,0.84435,0.84415,0.8442,14400000.0
2009-06-22 03:15:00,0.8442,0.84425,0.8441,0.8442,46400000.0
2009-06-22 03:16:00,0.8442,0.8442,0.8442,0.8442,3600000.0
2009-06-22 03:17:00,0.8442,0.84425,0.8441,0.84425,32800000.0
2009-06-22 03:18:00,0.84425,0.84425,0.84425,0.84425,6000000.0
2009-06-22 03:19:00,0.84425,0.8443,0.8442,0.8442,7000000.0
2009-06-22 03:20:00,0.8442,0.8445,0.8442,0.8444,106400000.0
2009-06-22 03:21:00,0.8444,0.84445,0.84435,0.8444,16600000.0
2009-06-22 03:22:00,0.8444,0.8444,0.84425,0.84425,13200000.0
2009-06-22 03:23:00,0.84425,0.8443,0.84425,0.84425,11200000.0
2009-06-22 03:24:00,0.84425,0.84425,0.8442,0.84425,16200000.0
2009-06-22 03:25:00,0.84425,0.8443,0.84415,0.84425,34800000.0
2009-06-22 03:26:00,0.8443,0.84435,0.84425,0.84425,30600000.0
2009-06-22 03:27:00,0.84425,0.8443,0.84425,0.84425,23000000.0
2009-06-22 03:28:00,0.8442,0.8443,0.8442,0.8442,52000000.0
2009-06-22 03:29:00,0.8442,0.8443,0.8442,0.8443,26000000.0
2009-06-22 03:30:00,0.8443,0.8443,0.84425,0.84425,39400000.0
2009-06-22 03:31:00,0.8443,0.8443,0.8442,0.8442,57000000.0
2009-06-22 03:32:00,0.8442,0.8442,0.8442,0.8442,21600000.0
2009-06-22 03:33:00,0.8442,0.8442,0.8442,0.8442,6000000.0
2009-06-22 03:34:00,0.8442,0.84425,0.84415,0.8442,107000000.0
2009-06-22 03:35:00,0.8442,0.8443,0.8442,0.8443,65000000.0
2009-06-22 03:36:00,0.8443,0.8443,0.8443,0.8443,1000000.0
2009-06-22 03:37:00,0.8443,0.8443,0.8443,0.8443,4600000.0
2009-06-22 03:38:00,0.84403,0.84408,0.84394,0.84403,7400000.0
2009-06-22 03:39:00,0.8443,0.8443,0.84425,0.8443,17800000.0
2009-06-22 03:40:00,0.8442,0.8443,0.8442,0.8442,230800000.0
2009-06-22 03:41:00,0.8442,0.8443,0.8442,0.8442,487200000.0
2009-06-22 03:42:00,0.84425,0.84435,0.8442,0.8443,116000000.0
2009-06-22 03:43:00,0.84425,0.84445,0.84425,0.8443,65600000.0
2009-06-22 03:44:00,0.84425,0.84425,0.84415,0.84425,61000000.0
2009-06-22 03:45:00,0.84425,0.84435,0.8442,0.84425,96200000.0
2009-06-22 03:46:00,0.84425,0.84425,0.84415,0.8442,28800000.0
2009-06-22 03:47:00,0.8443,0.8443,0.8442,0.8442,65400000.0
2009-06-22 03:48:00,0.8442,0.84435,0.84415,0.8442,159200000.0
2009-06-22 03:49:00,0.8442,0.8443,0.8442,0.8443,107000000.0
2009-06-22 03:50:00,0.84425,0.8443,0.8442,0.8442,64200000.0
2009-06-22 03:51:00,0.8442,0.8443,0.84415,0.8443,79000000.0
2009-06-22 03:52:00,0.8443,0.8443,0.84415,0.84415,89400000.0
2009-06-22 03:53:00,0.84415,0.84425,0.8441,0.84415,151800000.0
2009-06-22 03:54:00,0.84415,0.8442,0.8441,0.8441,123000000.0
2009-06-22 03:55:00,0.8441,0.8443,0.8441,0.84425,73400000.0
2009-06-22 03:56:00,0.84425,0.8443,0.8442,0.8443,76200000.0
2009-06-22 03:57:00,0.8443,0.84445,0.84425,0.84435,86100000.0
2009-06-22 03:58:00,0.84435,0.8444,0.84425,0.84425,43600000.0
2009-06-22 03:59:00,0.84425,0.84435,0.84415,0.84425,119400000.0
2009-06-22 04:00:00,0.84425,0.84445,0.84425,0.84445,47600000.0
2009-06-22 04:01:00,0.84445,0.84445,0.8443,0.8444,91000000.0
2009-06-22 04:02:00,0.8444,0.8445,0.8444,0.84445,81600000.0
2009-06-22 04:03:00,0.8444,0.8444,0.84435,0.84435,36000000.0
2009-06-22 04:04:00,0.84445,0.84445,0.84435,0.84435,6800000.0
2009-06-22 04:05:00,0.8443,0.8444,0.8443,0.84435,184400000.0
2009-06-22 04:06:00,0.84435,0.84435,0.8443,0.84435,97400000.0
2009-06-22 04:07:00,0.8443,0.8445,0.8443,0.8444,92000000.0
2009-06-22 04:08:00,0.84435,0.84445,0.84435,0.84435,29600000.0
2009-06-22 04:09:00,0.84435,0.8445,0.84435,0.8444,76200000.0
2009-06-22 04:10:00,0.8444,0.8445,0.84435,0.84445,77600000.0
2009-06-22 04:11:00,0.84435,0.8444,0.84435,0.84435,39200000.0
2009-06-22 04:12:00,0.84435,0.84445,0.84435,0.84445,7000000.0
2009-06-22 04:13:00,0.8444,0.84455,0.8443,0.8444,137800000.0
2009-06-22 04:14:00,0.84445,0.84445,0.84435,0.84435,55400000.0
2009-06-22 04:15:00,0.84435,0.84435,0.84435,0.84435,32000000.0
2009-06-22 04:16:00,0.84435,0.84465,0.84435,0.84465,81400000.0
2009-06-22 04:17:00,0.84465,0.8447,0.84445,0.8446,84000000.0
2009-06-22 04:18:00,0.84455,0.84465,0.8444,0.8445,54200000.0
2009-06-22 04:19:00,0.8445,0.84465,0.8445,0.84455,65200000.0
2009-06-22 04:20:00,0.84455,0.84465,0.8445,0.8446,55400000.0
2009-06-22 04:21:00,0.8446,0.8447,0.8445,0.8445,64200000.0
2009-06-22 04:22:00,0.8445,0.8445,0.84435,0.84445,60400000.0
2009-06-22 04:23:00,0.84445,0.8446,0.84445,0.8446,93600000.0
2009-06-22 04:24:00,0.84455,0.8447,0.8445,0.8447,135800000.0
2009-06-22 04:25:00,0.8447,0.8449,0.8447,0.8448,77200000.0
2009-06-22 04:26:00,0.8449,0.8449,0.84475,0.8448,50200000.0
2009-06-22 04:27:00,0.8448,0.84495,0.84475,0.84495,120600000.0
2009-06-22 04:28:00,0.84485,0.8449,0.8448,0.8448,73600000.0
2009-06-22 04:29:00,0.8448,0.84495,0.8448,0.84485,92000000.0
2009-06-22 04:30:00,0.8448,0.84485,0.8447,0.8448,144000000.0
2009-06-22 04:31:00,0.8448,0.84495,0.8448,0.84485,32600000.0
2009-06-22 04:32:00,0.8448,0.8448,0.84455,0.8446,141600000.0
2009-06-22 04:33:00,0.8446,0.84485,0.8446,0.84465,123200000.0
2009-06-22 04:34:00,0.8446,0.8448,0.8446,0.8448,36000000.0
2009-06-22 04:35:00,0.8448,0.8448,0.8447,0.84475,137800000.0
2009-06-22 04:36:00,0.84475,0.8449,0.8447,0.8448,122400000.0
2009-06-22 04:37:00,0.8448,0.84495,0.8447,0.8448,85200000.0
2009-06-22 04:38:00,0.8448,0.8448,0.8446,0.8446,173000000.0
2009-06-22 04:39:00,0.84465,0.84465,0.8446,0.8446,35000000.0
2009-06-22 04:40:00,0.84465,0.84475,0.84465,0.84475,68600000.0
2009-06-22 04:41:00,0.8448,0.8448,0.8447,0.8448,56000000.0
2009-06-22 04:42:00,0.8448,0.8449,0.8446,0.84465,181400000.0
2009-06-22 04:43:00,0.8447,0.8448,0.84465,0.8448,79400000.0
2009-06-22 04:44:00,0.8448,0.8449,0.84475,0.84485,59600000.0
2009-06-22 04:45:00,0.84485,0.84485,0.84475,0.8448,17000000.0
2009-06-22 04:46:00,0.84485,0.8449,0.84485,0.84485,24400000.0
2009-06-22 04:47:00,0.84485,0.84485,0.8447,0.84475,165600000.0
2009-06-22 04:48:00,0.8447,0.84495,0.8447,0.84485,118000000.0
2009-06-22 04:49:00,0.84485,0.845,0.84485,0.8449,44800000.0
2009-06-22 04:50:00,0.8449,0.8449,0.8447,0.8447,63000000.0
2009-06-22 04:51:00,0.8447,0.84475,0.8447,0.8447,56000000.0
2009-06-22 04:52:00,0.8447,0.8448,0.8447,0.8447,60000000.0
2009-06-22 04:53:00,0.84475,0.8448,0.8447,0.84475,31000000.0
2009-06-22 04:54:00,0.84475,0.84495,0.84475,0.84485,77400000.0
2009-06-22 04:55:00,0.84485,0.84485,0.8447,0.84475,33200000.0
2009-06-22 04:56:00,0.84475,0.8448,0.8446,0.8447,77800000.0
2009-06-22 04:57:00,0.8447,0.8448,0.8446,0.8448,53000000.0
2009-06-22 04:58:00,0.84475,0.8448,0.84465,0.8447,49400000.0
2009-06-22 04:59:00,0.84475,0.84475,0.8447,0.84475,30800000.0
2009-06-22 05:00:00,0.8447,0.8447,0.84465,0.84465,30000000.0
2009-06-22 05:01:00,0.84465,0.8448,0.8446,0.84475,60800000.0
2009-06-22 05:02:00,0.84475,0.8448,0.8447,0.84475,10800000.0
2009-06-22 05:03:00,0.84475,0.8448,0.8447,0.8447,24200000.0
2009-06-22 05:04:00,0.84475,0.8448,0.8447,0.84475,15800000.0
2009-06-22 05:05:00,0.84475,0.84475,0.84475,0.84475,2000000.0
2009-06-22 05:06:00,0.8448,0.8448,0.8448,0.8448,4800000.0
2009-06-22 05:07:00,0.8448,0.8448,0.8447,0.8447,19400000.0
2009-06-22 05:08:00,0.8447,0.8448,0.8447,0.84475,57000000.0
2009-06-22 05:09:00,0.8447,0.8447,0.84465,0.84465,2000000.0
2009-06-22 05:10:00,0.8447,0.84475,0.84465,0.84465,31000000.0
2009-06-22 05:11:00,0.84465,0.84485,0.84465,0.8448,38800000.0
2009-06-22 05:12:00,0.8448,0.8448,0.8446,0.8446,64800000.0
2009-06-22 05:13:00,0.8446,0.8447,0.8446,0.84465,43400000.0
2009-06-22 05:14:00,0.84465,0.8447,0.84465,0.84465,7600000.0
2009-06-22 05:15:00,0.84465,0.8448,0.8446,0.8446,169400000.0
2009-06-22 05:16:00,0.8446,0.8447,0.8446,0.8447,54200000.0
2009-06-22 05:17:00,0.84465,0.84475,0.8446,0.84465,46800000.0
2009-06-22 05:18:00,0.8447,0.8447,0.8447,0.8447,9800000.0
2009-06-22 05:19:00,0.84465,0.8447,0.84465,0.84465,57400000.0
2009-06-22 05:20:00,0.8447,0.8447,0.8446,0.8446,170000000.0
2009-06-22 05:21:00,0.8446,0.8446,0.8445,0.8445,62800000.0
2009-06-22 05:22:00,0.8445,0.8445,0.8445,0.8445,3200000.0
2009-06-22 05:23:00,0.8445,0.8445,0.84435,0.8444,56200000.0
2009-06-22 05:24:00,0.8444,0.8444,0.84435,0.84435,32600000.0
2009-06-22 05:25:00,0.84435,0.8445,0.84435,0.8444,60400000.0
2009-06-22 05:26:00,0.84445,0.8445,0.8444,0.8444,43800000.0
2009-06-22 05:27:00,0.8444,0.84445,0.8444,0.84445,62400000.0
2009-06-22 05:28:00,0.84445,0.8446,0.84445,0.84455,185200000.0
2009-06-22 05:29:00,0.8445,0.84465,0.8445,0.84455,162600000.0
2009-06-22 05:30:00,0.84455,0.84465,0.84455,0.8446,72600000.0
2009-06-22 05:31:00,0.8446,0.84465,0.84455,0.8446,111600000.0
2009-06-22 05:32:00,0.8446,0.84465,0.84455,0.84455,98200000.0
2009-06-22 05:33:00,0.84455,0.8446,0.8445,0.8446,60400000.0
2009-06-22 05:34:00,0.8446,0.8447,0.8446,0.8447,50200000.0
2009-06-22 05:35:00,0.8447,0.8447,0.84465,0.84465,2520000.0
2009-06-22 05:36:00,0.84465,0.84465,0.84465,0.84465,1120000.0
2009-06-22 05:37:00,0.84465,0.84465,0.84435,0.8444,25440000.0
2009-06-22 05:38:00,0.8444,0.8445,0.8444,0.84445,101800000.0
2009-06-22 05:39:00,0.8445,0.8446,0.8445,0.8446,48200000.0
2009-06-22 05:40:00,0.8446,0.8447,0.84455,0.84465,69400000.0
2009-06-22 05:41:00,0.8447,0.8447,0.84465,0.8447,77800000.0
2009-06-22 05:42:00,0.8447,0.8447,0.8446,0.8447,62400000.0
2009-06-22 05:43:00,0.8447,0.8447,0.84465,0.8447,60400000.0
2009-06-22 05:44:00,0.8447,0.84475,0.8447,0.84475,45800000.0
2009-06-22 05:45:00,0.84475,0.8448,0.8445,0.8445,148600000.0
2009-06-22 05:46:00,0.84455,0.8446,0.84445,0.84445,63000000.0
2009-06-22 05:47:00,0.84445,0.84445,0.84435,0.84435,123400000.0
2009-06-22 05:48:00,0.8443,0.84455,0.8443,0.84455,60000000.0
2009-06-22 05:49:00,0.84455,0.84455,0.84455,0.84455,50800000.0
2009-06-22 05:50:00,0.84455,0.8447,0.8445,0.8445,86400000.0
2009-06-22 05:51:00,0.8445,0.84455,0.84445,0.84455,100400000.0
2009-06-22 05:52:00,0.84455,0.84455,0.8445,0.8445,11800000.0
2009-06-22 05:53:00,0.8445,0.8445,0.8445,0.8445,3600000.0
2009-06-22 05:54:00,0.8445,0.8445,0.8444,0.8444,20600000.0
2009-06-22 05:55:00,0.8444,0.84445,0.8444,0.8444,47000000.0
2009-06-22 05:56:00,0.8444,0.84445,0.8444,0.84445,15200000.0
2009-06-22 05:57:00,0.84445,0.84445,0.8443,0.84435,69800000.0
2009-06-22 05:58:00,0.84435,0.84435,0.8443,0.84435,63000000.0
2009-06-22 05:59:00,0.8443,0.84435,0.8443,0.8443,48200000.0
2009-06-22 06:00:00,0.84435,0.84455,0.84435,0.8445,155200000.0
2009-06-22 06:01:00,0.8445,0.84455,0.8445,0.8445,19200000.0
2009-06-22 06:02:00,0.84455,0.84455,0.84425,0.84425,57400000.0
2009-06-22 06:03:00,0.8443,0.8443,0.8442,0.8443,219800000.0
2009-06-22 06:04:00,0.8443,0.8444,0.84425,0.8444,143000000.0
2009-06-22 06:05:00,0.8444,0.8445,0.84435,0.8444,57000000.0
2009-06-22 06:06:00,0.8444,0.8444,0.8442,0.8443,68200000.0
2009-06-22 06:07:00,0.8443,0.8443,0.84425,0.84425,10800000.0
2009-06-22 06:08:00,0.8443,0.8443,0.84415,0.8442,98700000.0
2009-06-22 06:09:00,0.8442,0.8443,0.8441,0.84425,342200000.0
2009-06-22 06:10:00,0.84425,0.84425,0.8441,0.8442,96600000.0
2009-06-22 06:11:00,0.84415,0.84415,0.84405,0.84405,88200000.0
2009-06-22 06:12:00,0.84405,0.8441,0.84405,0.8441,115400000.0
2009-06-22 06:13:00,0.8441,0.84415,0.8441,0.8441,48600000.0
2009-06-22 06:14:00,0.8441,0.84415,0.8441,0.84415,47800000.0
2009-06-22 06:15:00,0.84415,0.8442,0.84405,0.84415,101000000.0
2009-06-22 06:16:00,0.8441,0.8441,0.84405,0.84405,55400000.0
2009-06-22 06:17:00,0.84405,0.84405,0.844,0.84405,79200000.0
2009-06-22 06:18:00,0.84405,0.8441,0.84405,0.8441,27000000.0
2009-06-22 06:19:00,0.8441,0.8441,0.8441,0.8441,3600000.0
2009-06-22 06:20:00,0.8441,0.8441,0.8441,0.8441,6400000.0
2009-06-22 06:21:00,0.8441,0.8441,0.8441,0.8441,1200000.0
2009-06-22 06:22:00,0.8441,0.8441,0.84405,0.84405,7400000.0
2009-06-22 06:23:00,0.84392,0.84399,0.84368,0.84393,99400000.0
2009-06-22 06:24:00,0.84398,0.84399,0.84369,0.84393,80600000.0
2009-06-22 06:25:00,0.84384,0.84396,0.84377,0.84385,185000000.0
2009-06-22 06:26:00,0.84401,0.84401,0.84378,0.8438,179800000.0
2009-06-22 06:27:00,0.8441,0.8442,0.844,0.844,132400000.0
2009-06-22 06:28:00,0.844,0.84405,0.844,0.844,73000000.0
2009-06-22 06:29:00,0.844,0.844,0.84345,0.8435,163200000.0
2009-06-22 06:30:00,0.8435,0.84355,0.8435,0.84355,42000000.0
2009-06-22 06:31:00,0.8435,0.84355,0.8433,0.8433,123200000.0
2009-06-22 06:32:00,0.8433,0.8434,0.8433,0.84335,50600000.0
2009-06-22 06:33:00,0.84335,0.84335,0.84315,0.8433,132200000.0
2009-06-22 06:34:00,0.8433,0.8433,0.8432,0.8433,19800000.0
2009-06-22 06:35:00,0.8433,0.8433,0.8432,0.84325,48000000.0
2009-06-22 06:36:00,0.84325,0.84335,0.84325,0.8433,51800000.0
2009-06-22 06:37:00,0.84335,0.84335,0.84335,0.84335,17800000.0
2009-06-22 06:38:00,0.84325,0.8433,0.8432,0.8433,62600000.0
2009-06-22 06:39:00,0.8433,0.8434,0.8433,0.84335,35800000.0
2009-06-22 06:40:00,0.84345,0.84345,0.84335,0.8434,93800000.0
2009-06-22 06:41:00,0.84335,0.8434,0.84325,0.84325,63600000.0
2009-06-22 06:42:00,0.8433,0.8433,0.84325,0.84325,15800000.0
2009-06-22 06:43:00,0.8432,0.84325,0.84315,0.8432,31400000.0
2009-06-22 06:44:00,0.8432,0.84325,0.8431,0.84325,108200000.0
2009-06-22 06:45:00,0.84325,0.8433,0.8432,0.84325,24400000.0
2009-06-22 06:46:00,0.84325,0.8433,0.8432,0.84325,31400000.0
2009-06-22 06:47:00,0.84325,0.8434,0.8432,0.8434,39600000.0
2009-06-22 06:48:00,0.84335,0.8435,0.84335,0.8435,38200000.0
2009-06-22 06:49:00,0.8435,0.84355,0.84335,0.84335,132800000.0
2009-06-22 06:50:00,0.84335,0.84345,0.8433,0.8433,29200000.0
2009-06-22 06:51:00,0.8433,0.8433,0.84325,0.84325,22800000.0
2009-06-22 06:52:00,0.84325,0.84325,0.84325,0.84325,1000000.0
2009-06-22 06:53:00,0.8433,0.8434,0.8433,0.8434,20000000.0
2009-06-22 06:54:00,0.8434,0.8435,0.8433,0.8434,76000000.0
2009-06-22 06:55:00,0.8434,0.8434,0.8431,0.84315,123000000.0
2009-06-22 06:56:00,0.84315,0.8432,0.84305,0.84305,474400000.0
2009-06-22 06:57:00,0.8431,0.8431,0.843,0.843,194200000.0
2009-06-22 06:58:00,0.843,0.84315,0.843,0.84305,80800000.0
2009-06-22 06:59:00,0.84305,0.8431,0.84305,0.84305,16600000.0
2009-06-22 07:00:00,0.84305,0.8432,0.84305,0.84315,74800000.0
2009-06-22 07:01:00,0.84315,0.84315,0.843,0.843,56000000.0
2009-06-22 07:02:00,0.84305,0.84305,0.843,0.84305,32800000.0
2009-06-22 07:03:00,0.84305,0.84305,0.84305,0.84305,1400000.0
2009-06-22 07:04:00,0.84305,0.8431,0.843,0.8431,19200000.0
2009-06-22 07:05:00,0.84305,0.84305,0.84305,0.84305,13400000.0
2009-06-22 07:06:00,0.843,0.84305,0.843,0.84305,14200000.0
2009-06-22 07:07:00,0.843,0.84305,0.84295,0.843,164000000.0
2009-06-22 07:08:00,0.843,0.843,0.843,0.843,10800000.0
2009-06-22 07:09:00,0.8431,0.8431,0.843,0.843,5200000.0
2009-06-22 07:10:00,0.84305,0.8431,0.843,0.843,28600000.0
2009-06-22 07:11:00,0.843,0.8431,0.843,0.843,8800000.0
2009-06-22 07:12:00,0.843,0.8431,0.843,0.843,38000000.0
2009-06-22 07:13:00,0.84305,0.8431,0.843,0.843,29800000.0
2009-06-22 07:14:00,0.843,0.8432,0.843,0.8431,44600000.0
2009-06-22 07:15:00,0.8431,0.8431,0.84305,0.84305,24400000.0
2009-06-22 07:16:00,0.84305,0.8432,0.843,0.84315,16800000.0
2009-06-22 07:17:00,0.84315,0.8432,0.84305,0.84315,41400000.0
2009-06-22 07:18:00,0.84315,0.84315,0.843,0.8431,42200000.0
2009-06-22 07:19:00,0.8431,0.8431,0.84305,0.8431,64200000.0
2009-06-22 07:20:00,0.8431,0.8431,0.843,0.843,156800000.0
2009-06-22 07:21:00,0.843,0.84315,0.84295,0.84315,257799996.0
2009-06-22 07:22:00,0.8431,0.8431,0.84305,0.84305,11400000.0
2009-06-22 07:23:00,0.84305,0.8431,0.84305,0.8431,26800000.0
2009-06-22 07:24:00,0.8431,0.8431,0.84305,0.8431,5000000.0
2009-06-22 07:25:00,0.8431,0.8432,0.8431,0.8431,69000000.0
2009-06-22 07:26:00,0.8431,0.8431,0.84295,0.843,253800000.0
2009-06-22 07:27:00,0.843,0.843,0.84295,0.843,63000000.0
2009-06-22 07:28:00,0.843,0.84305,0.84295,0.84305,160400000.0
2009-06-22 07:29:00,0.843,0.843,0.843,0.843,16000000.0
2009-06-22 07:30:00,0.843,0.843,0.843,0.843,17200000.0
2009-06-22 07:31:00,0.843,0.84305,0.84295,0.843,60600000.0
2009-06-22 07:32:00,0.843,0.8432,0.84295,0.8431,206600000.0
2009-06-22 07:33:00,0.8431,0.8431,0.84305,0.8431,39400000.0
2009-06-22 07:34:00,0.8431,0.8431,0.843,0.843,109800000.0
2009-06-22 07:35:00,0.843,0.8431,0.843,0.843,56000000.0
2009-06-22 07:36:00,0.843,0.843,0.843,0.843,161000000.0
2009-06-22 07:37:00,0.843,0.843,0.843,0.843,87000000.0
2009-06-22 07:38:00,0.843,0.843,0.843,0.843,82600000.0
2009-06-22 07:39:00,0.84305,0.84315,0.843,0.84305,112600000.0
2009-06-22 07:40:00,0.84305,0.84315,0.843,0.843,77400000.0
2009-06-22 07:41:00,0.843,0.8431,0.843,0.843,66000000.0
2009-06-22 07:42:00,0.84305,0.84305,0.843,0.843,40200000.0
2009-06-22 07:43:00,0.84305,0.8431,0.843,0.8431,33000000.0
2009-06-22 07:44:00,0.8431,0.8431,0.8431,0.8431,8600000.0
2009-06-22 07:45:00,0.8431,0.8431,0.843,0.843,71200000.0
2009-06-22 07:46:00,0.843,0.84305,0.843,0.843,42600000.0
2009-06-22 07:47:00,0.843,0.8431,0.843,0.8431,35800000.0
2009-06-22 07:48:00,0.8431,0.84325,0.84305,0.84325,26400000.0
2009-06-22 07:49:00,0.8432,0.84325,0.84315,0.8432,99200000.0
2009-06-22 07:50:00,0.84315,0.84315,0.84295,0.84295,454799998.0
2009-06-22 07:51:00,0.84295,0.84305,0.84295,0.84305,616000001.0
2009-06-22 07:52:00,0.843,0.84305,0.84295,0.84305,331699996.0
2009-06-22 07:53:00,0.843,0.84305,0.84295,0.84295,242400000.0
2009-06-22 07:54:00,0.84295,0.843,0.84295,0.843,585600000.0
2009-06-22 07:55:00,0.843,0.843,0.84285,0.84285,183600003.0
2009-06-22 07:56:00,0.84285,0.8429,0.8427,0.8427,112800000.0
2009-06-22 07:57:00,0.84275,0.84275,0.8427,0.84275,28000000.0
2009-06-22 07:58:00,0.8427,0.8427,0.84242,0.84262,181200000.0
2009-06-22 07:59:00,0.84275,0.84275,0.84255,0.84255,51800000.0
2009-06-22 08:00:00,0.8425,0.8426,0.8425,0.84255,65000000.0
2009-06-22 08:01:00,0.84255,0.84265,0.84245,0.84265,172599998.0
2009-06-22 08:02:00,0.84265,0.84265,0.84265,0.84265,40000000.0
2009-06-22 08:03:00,0.84265,0.84265,0.8426,0.8426,44600000.0
2009-06-22 08:04:00,0.8426,0.84265,0.8426,0.84265,63600000.0
2009-06-22 08:05:00,0.84265,0.84295,0.8426,0.84295,187800000.0
2009-06-22 08:06:00,0.84295,0.843,0.84275,0.84285,101400000.0
2009-06-22 08:07:00,0.8428,0.8431,0.8428,0.84305,177200000.0
2009-06-22 08:08:00,0.84305,0.8433,0.843,0.8433,123600000.0
2009-06-22 08:09:00,0.8433,0.8435,0.84325,0.8433,189400000.0
2009-06-22 08:10:00,0.8433,0.84335,0.84325,0.84325,104000000.0
2009-06-22 08:11:00,0.8433,0.8433,0.84285,0.843,215600000.0
2009-06-22 08:12:00,0.843,0.843,0.84285,0.8429,135200000.0
2009-06-22 08:13:00,0.8429,0.84295,0.84285,0.8429,116800000.0
2009-06-22 08:14:00,0.84295,0.8433,0.8429,0.84325,91200000.0
2009-06-22 08:15:00,0.8432,0.8433,0.84275,0.843,300500000.0
2009-06-22 08:16:00,0.843,0.84325,0.843,0.84315,180000000.0
2009-06-22 08:17:00,0.84315,0.84315,0.84285,0.843,115800000.0
2009-06-22 08:18:00,0.84295,0.843,0.8429,0.84295,62400000.0
2009-06-22 08:19:00,0.84295,0.843,0.8429,0.84295,125200000.0
2009-06-22 08:20:00,0.84295,0.84305,0.84295,0.84305,76400000.0
2009-06-22 08:21:00,0.84305,0.84305,0.8428,0.8429,163900000.0
2009-06-22 08:22:00,0.8429,0.84305,0.84255,0.84265,152000000.0
2009-06-22 08:23:00,0.84255,0.8427,0.8425,0.8427,152600000.0
2009-06-22 08:24:00,0.84265,0.8428,0.8425,0.84275,161600000.0
2009-06-22 08:25:00,0.84275,0.8428,0.8426,0.8426,96000000.0
2009-06-22 08:26:00,0.84265,0.84275,0.8426,0.8427,49200000.0
2009-06-22 08:27:00,0.8427,0.84295,0.84255,0.84295,109600000.0
2009-06-22 08:28:00,0.84295,0.84305,0.8428,0.84305,82400000.0
2009-06-22 08:29:00,0.84305,0.84305,0.84285,0.84285,51400000.0
2009-06-22 08:30:00,0.8428,0.84305,0.8427,0.84305,95300000.0
2009-06-22 08:31:00,0.84305,0.84315,0.843,0.8431,86400000.0
2009-06-22 08:32:00,0.8431,0.84325,0.84305,0.8432,250000000.0
2009-06-22 08:33:00,0.8432,0.84335,0.8431,0.8432,268800000.0
2009-06-22 08:34:00,0.8432,0.8432,0.84305,0.8432,220600000.0
2009-06-22 08:35:00,0.8432,0.8442,0.8432,0.844,272200000.0
2009-06-22 08:36:00,0.84395,0.84405,0.8435,0.8436,288000000.0
2009-06-22 08:37:00,0.8436,0.8437,0.8435,0.8435,273800000.0
2009-06-22 08:38:00,0.8435,0.8437,0.8435,0.8437,126000000.0
2009-06-22 08:39:00,0.8437,0.8437,0.84355,0.8436,92000000.0
2009-06-22 08:40:00,0.8436,0.84365,0.8435,0.84365,85400000.0
2009-06-22 08:41:00,0.84365,0.84385,0.8436,0.84385,76600000.0
2009-06-22 08:42:00,0.8439,0.8439,0.8437,0.8438,103500000.0
2009-06-22 08:43:00,0.8438,0.84405,0.8437,0.84405,125700000.0
2009-06-22 08:44:00,0.84405,0.8441,0.84385,0.84405,258800000.0
2009-06-22 08:45:00,0.84405,0.8441,0.8439,0.84405,262200000.0
2009-06-22 08:46:00,0.84405,0.84405,0.84385,0.844,184900000.0
2009-06-22 08:47:00,0.84405,0.8441,0.84375,0.84375,308000000.0
2009-06-22 08:48:00,0.8438,0.8438,0.8437,0.84375,169200000.0
2009-06-22 08:49:00,0.84375,0.8438,0.84375,0.84375,106800000.0
2009-06-22 08:50:00,0.84375,0.8438,0.84375,0.84375,232400000.0
2009-06-22 08:51:00,0.84375,0.84375,0.84365,0.84365,158200000.0
2009-06-22 08:52:00,0.84365,0.8437,0.84355,0.84355,261200000.0
2009-06-22 08:53:00,0.84355,0.8437,0.84345,0.84365,197000000.0
2009-06-22 08:54:00,0.84365,0.8437,0.8435,0.8436,133400000.0
2009-06-22 08:55:00,0.8436,0.8436,0.8434,0.84345,145200000.0
2009-06-22 08:56:00,0.8435,0.84355,0.8434,0.84345,74800000.0
2009-06-22 08:57:00,0.84345,0.84365,0.84345,0.84355,166800000.0
2009-06-22 08:58:00,0.84355,0.84355,0.84355,0.84355,144800000.0
2009-06-22 08:59:00,0.84355,0.84375,0.8435,0.8435,153600000.0
2009-06-22 09:00:00,0.8435,0.84355,0.84335,0.84345,134800000.0
2009-06-22 09:01:00,0.84345,0.84345,0.8433,0.84335,126000000.0
2009-06-22 09:02:00,0.84335,0.8434,0.84305,0.8431,259800000.0
2009-06-22 09:03:00,0.8431,0.84345,0.84295,0.84335,293000000.0
2009-06-22 09:04:00,0.84335,0.84355,0.84335,0.8435,106000000.0
2009-06-22 09:05:00,0.8435,0.8438,0.8435,0.84375,132200001.0
2009-06-22 09:06:00,0.84375,0.8441,0.8437,0.84405,311400000.0
2009-06-22 09:07:00,0.8441,0.8441,0.844,0.84405,121400000.0
2009-06-22 09:08:00,0.84405,0.84425,0.84405,0.8442,143800000.0
2009-06-22 09:09:00,0.8442,0.8442,0.84365,0.84375,172900000.0
2009-06-22 09:10:00,0.8438,0.84415,0.8438,0.84405,102500000.0
2009-06-22 09:11:00,0.84405,0.8444,0.84405,0.84425,108500000.0
2009-06-22 09:12:00,0.8442,0.8444,0.8442,0.84435,151200000.0
2009-06-22 09:13:00,0.8444,0.84455,0.84435,0.8445,121800000.0
2009-06-22 09:14:00,0.8445,0.8447,0.8442,0.8442,275600002.0
2009-06-22 09:15:00,0.84425,0.8447,0.8442,0.8446,560699999.0
2009-06-22 09:16:00,0.84455,0.84465,0.8444,0.84455,395499996.0
2009-06-22 09:17:00,0.84455,0.84455,0.84445,0.8445,183520000.0
2009-06-22 09:18:00,0.8445,0.8446,0.8445,0.84455,95600000.0
2009-06-22 09:19:00,0.8446,0.8446,0.8445,0.8446,90600000.0
2009-06-22 09:20:00,0.8446,0.84465,0.8445,0.8445,141700000.0
2009-06-22 09:21:00,0.8445,0.84455,0.8444,0.8445,214100000.0
2009-06-22 09:22:00,0.8445,0.84455,0.84435,0.84435,252100000.0
2009-06-22 09:23:00,0.8444,0.84445,0.84435,0.8444,124400000.0
2009-06-22 09:24:00,0.8444,0.84445,0.84425,0.8443,361600000.0
2009-06-22 09:25:00,0.8443,0.8444,0.84415,0.8444,288000000.0
2009-06-22 09:26:00,0.8444,0.84445,0.84435,0.84435,205000000.0
2009-06-22 09:27:00,0.84435,0.8444,0.84435,0.84435,123400000.0
2009-06-22 09:28:00,0.84435,0.8444,0.84435,0.84435,149800000.0
2009-06-22 09:29:00,0.8444,0.84445,0.84435,0.8444,60400000.0
2009-06-22 09:30:00,0.84445,0.84445,0.84435,0.8444,74000000.0
2009-06-22 09:31:00,0.8444,0.84465,0.8444,0.8444,249800000.0
2009-06-22 09:32:00,0.8444,0.84465,0.8444,0.84445,504300001.0
2009-06-22 09:33:00,0.8445,0.8447,0.84445,0.84465,720000003.0
2009-06-22 09:34:00,0.84475,0.84475,0.84445,0.84465,377899999.0
2009-06-22 09:35:00,0.84465,0.84485,0.84465,0.84475,963800008.0
2009-06-22 09:36:00,0.84475,0.8448,0.8447,0.84475,157300001.0
2009-06-22 09:37:00,0.84475,0.84485,0.8447,0.8448,685299999.0
2009-06-22 09:38:00,0.84475,0.84475,0.8447,0.84475,325400005.0
2009-06-22 09:39:00,0.8448,0.84485,0.8447,0.8448,735199996.0
2009-06-22 09:40:00,0.84485,0.8449,0.84485,0.84485,66600000.0
2009-06-22 09:41:00,0.84485,0.84485,0.84475,0.8448,106000000.0
2009-06-22 09:42:00,0.8448,0.84495,0.84475,0.84485,501399999.0
2009-06-22 09:43:00,0.84485,0.84495,0.8448,0.84495,320200001.0
2009-06-22 09:44:00,0.84495,0.845,0.8449,0.845,130400000.0
2009-06-22 09:45:00,0.845,0.845,0.84495,0.84495,57400000.0
2009-06-22 09:46:00,0.84495,0.84495,0.8449,0.84495,172600002.0
2009-06-22 09:47:00,0.84495,0.8451,0.84495,0.8451,16600000.0
2009-06-22 09:48:00,0.84495,0.84495,0.8448,0.8448,138200000.0
2009-06-22 09:49:00,0.8448,0.8449,0.84475,0.8448,219000000.0
2009-06-22 09:50:00,0.8448,0.8448,0.84475,0.84475,129800000.0
2009-06-22 09:51:00,0.84475,0.8448,0.84465,0.8448,167200000.0
2009-06-22 09:52:00,0.8448,0.8449,0.8447,0.8449,261000000.0
2009-06-22 09:53:00,0.8449,0.84495,0.8448,0.84495,149400000.0
2009-06-22 09:54:00,0.8449,0.8449,0.84465,0.8447,328000000.0
2009-06-22 09:55:00,0.8447,0.84475,0.8447,0.8447,75600000.0
2009-06-22 09:56:00,0.84475,0.845,0.84465,0.84475,494200000.0
2009-06-22 09:57:00,0.84475,0.84485,0.84465,0.8447,386599999.0
2009-06-22 09:58:00,0.8447,0.8447,0.8446,0.84465,174000000.0
2009-06-22 09:59:00,0.84465,0.8448,0.84465,0.8448,161600000.0
2009-06-22 10:00:00,0.8448,0.84495,0.84435,0.84445,339100000.0
2009-06-22 10:01:00,0.84445,0.84445,0.84415,0.8442,244600000.0
2009-06-22 10:02:00,0.8442,0.8442,0.844,0.8441,211999999.0
2009-06-22 10:03:00,0.8441,0.84425,0.84405,0.84425,250400000.0
2009-06-22 10:04:00,0.84425,0.8443,0.8441,0.84415,188200000.0
2009-06-22 10:05:00,0.84415,0.84435,0.8441,0.84435,303200000.0
2009-06-22 10:06:00,0.84435,0.84435,0.84415,0.8443,264600000.0
2009-06-22 10:07:00,0.8443,0.84455,0.8443,0.84445,131000000.0
2009-06-22 10:08:00,0.84445,0.84465,0.84445,0.8445,272400000.0
2009-06-22 10:09:00,0.8445,0.8446,0.84435,0.8444,533800000.0
2009-06-22 10:10:00,0.84435,0.8444,0.8441,0.8441,333200001.0
2009-06-22 10:11:00,0.8441,0.84415,0.8439,0.844,454800000.0
2009-06-22 10:12:00,0.84395,0.844,0.8436,0.8436,341800000.0
2009-06-22 10:13:00,0.8436,0.8438,0.8436,0.8436,216400000.0
2009-06-22 10:14:00,0.8436,0.8438,0.8436,0.8438,221600000.0
2009-06-22 10:15:00,0.8437,0.8437,0.84355,0.8436,316600000.0
2009-06-22 10:16:00,0.8436,0.8436,0.8435,0.84355,542000000.0
2009-06-22 10:17:00,0.84355,0.84365,0.84355,0.84365,509999998.0
2009-06-22 10:18:00,0.84365,0.84365,0.84335,0.84335,329800001.0
2009-06-22 10:19:00,0.84335,0.84335,0.8426,0.843,546599999.0
2009-06-22 10:20:00,0.843,0.8432,0.843,0.84305,176800000.0
2009-06-22 10:21:00,0.84305,0.84325,0.84305,0.8432,189600000.0
2009-06-22 10:22:00,0.8432,0.8433,0.84315,0.8433,121200001.0
2009-06-22 10:23:00,0.8433,0.8434,0.8433,0.84335,125200000.0
2009-06-22 10:24:00,0.8434,0.84345,0.8433,0.8434,161200000.0
2009-06-22 10:25:00,0.84335,0.8436,0.8433,0.8435,118800000.0
2009-06-22 10:26:00,0.84355,0.8436,0.8435,0.8435,54600000.0
2009-06-22 10:27:00,0.84355,0.84385,0.8435,0.84375,223260000.0
2009-06-22 10:28:00,0.84375,0.84405,0.84375,0.844,448380000.0
2009-06-22 10:29:00,0.844,0.84415,0.84395,0.84405,423599999.0
2009-06-22 10:30:00,0.84405,0.8443,0.844,0.8441,415660000.0
2009-06-22 10:31:00,0.8441,0.8441,0.844,0.844,296400000.0
2009-06-22 10:32:00,0.844,0.84415,0.84385,0.844,270200000.0
2009-06-22 10:33:00,0.844,0.8441,0.8439,0.84405,209000000.0
2009-06-22 10:34:00,0.8441,0.8444,0.84405,0.84435,280000000.0
2009-06-22 10:35:00,0.84435,0.8444,0.8441,0.8441,395900000.0
2009-06-22 10:36:00,0.8441,0.84415,0.84395,0.844,238800000.0
2009-06-22 10:37:00,0.8439,0.844,0.84365,0.84365,244400000.0
2009-06-22 10:38:00,0.84365,0.8437,0.8436,0.84365,147500000.0
2009-06-22 10:39:00,0.8437,0.8438,0.8437,0.84375,79600000.0
2009-06-22 10:40:00,0.84375,0.8438,0.8437,0.84375,123200000.0
2009-06-22 10:41:00,0.8438,0.84395,0.8437,0.84395,92400000.0
2009-06-22 10:42:00,0.84395,0.84425,0.84395,0.84425,86600000.0
2009-06-22 10:43:00,0.8442,0.8444,0.84415,0.8443,122200000.0
2009-06-22 10:44:00,0.8443,0.84435,0.84415,0.8442,400800000.0
2009-06-22 10:45:00,0.8442,0.8443,0.84415,0.8443,185600000.0
2009-06-22 10:46:00,0.8443,0.84435,0.84415,0.84415,78400000.0
2009-06-22 10:47:00,0.84415,0.8442,0.84405,0.84415,173500000.0
2009-06-22 10:48:00,0.8441,0.8441,0.8439,0.84395,262400000.0
2009-06-22 10:49:00,0.84395,0.84395,0.84375,0.84385,168000000.0
2009-06-22 10:50:00,0.8439,0.8439,0.8438,0.84385,155400000.0
2009-06-22 10:51:00,0.8438,0.84395,0.8438,0.8439,213800000.0
2009-06-22 10:52:00,0.8439,0.8441,0.84385,0.844,232000000.0
2009-06-22 10:53:00,0.844,0.84405,0.84395,0.844,237800000.0
2009-06-22 10:54:00,0.844,0.844,0.8438,0.8439,160200000.0
2009-06-22 10:55:00,0.8438,0.84385,0.84375,0.84385,466999999.0
2009-06-22 10:56:00,0.8439,0.8442,0.8438,0.84385,307600000.0
2009-06-22 10:57:00,0.84385,0.84395,0.8437,0.84375,236599999.0
2009-06-22 10:58:00,0.8437,0.84375,0.84365,0.8437,215000000.0
2009-06-22 10:59:00,0.8437,0.8438,0.84365,0.84375,198800000.0
2009-06-22 11:00:00,0.84375,0.84385,0.8437,0.84375,145000000.0
2009-06-22 11:01:00,0.8438,0.8438,0.8437,0.8437,70800000.0
2009-06-22 11:02:00,0.8437,0.8437,0.84315,0.8432,237400000.0
2009-06-22 11:03:00,0.8432,0.84355,0.8432,0.84345,333400000.0
2009-06-22 11:04:00,0.84345,0.84345,0.8433,0.8433,169600000.0
2009-06-22 11:05:00,0.8433,0.8433,0.84295,0.84295,340500000.0
2009-06-22 11:06:00,0.8429,0.8429,0.8427,0.8428,427400001.0
2009-06-22 11:07:00,0.8428,0.843,0.8427,0.8428,456100000.0
2009-06-22 11:08:00,0.8428,0.8428,0.8424,0.8424,553100000.0
2009-06-22 11:09:00,0.8424,0.84245,0.84215,0.84225,401600001.0
2009-06-22 11:10:00,0.84225,0.8423,0.8421,0.84215,724000008.0
2009-06-22 11:11:00,0.84215,0.8422,0.84175,0.8418,1044000004.0
2009-06-22 11:12:00,0.8418,0.84205,0.84175,0.84185,726900003.0
2009-06-22 11:13:00,0.84185,0.84185,0.8409,0.841,495200001.0
2009-06-22 11:14:00,0.84095,0.84115,0.84085,0.84105,380200001.0
2009-06-22 11:15:00,0.8411,0.8411,0.8405,0.8406,546799998.0
2009-06-22 11:16:00,0.8406,0.8408,0.84015,0.8402,675900000.0
2009-06-22 11:17:00,0.8402,0.84055,0.84,0.84045,612600000.0
2009-06-22 11:18:00,0.8404,0.8407,0.8404,0.84065,412800000.0
2009-06-22 11:19:00,0.84065,0.84105,0.84055,0.84065,557400000.0
2009-06-22 11:20:00,0.84065,0.8409,0.8406,0.84085,637000001.0
2009-06-22 11:21:00,0.84085,0.84105,0.8407,0.8407,666200000.0
2009-06-22 11:22:00,0.8407,0.8407,0.84035,0.8404,566900001.0
2009-06-22 11:23:00,0.8404,0.8406,0.8404,0.8406,622999999.0
2009-06-22 11:24:00,0.84055,0.84075,0.8405,0.8406,468200001.0
2009-06-22 11:25:00,0.84065,0.8408,0.84055,0.84065,330600000.0
2009-06-22 11:26:00,0.84065,0.84085,0.84055,0.84055,400800000.0
2009-06-22 11:27:00,0.8406,0.8411,0.84055,0.84105,629400000.0
2009-06-22 11:28:00,0.8411,0.8411,0.84095,0.8411,346400000.0
2009-06-22 11:29:00,0.84105,0.84125,0.841,0.84125,690599999.0
2009-06-22 11:30:00,0.8412,0.84185,0.84115,0.8416,632000000.0
2009-06-22 11:31:00,0.8416,0.8416,0.8414,0.8414,345500000.0
2009-06-22 11:32:00,0.8414,0.8415,0.84125,0.84135,379300000.0
2009-06-22 11:33:00,0.8414,0.8414,0.841,0.84105,595400000.0
2009-06-22 11:34:00,0.84105,0.84115,0.84085,0.84105,381800000.0
2009-06-22 11:35:00,0.84115,0.8412,0.841,0.84105,626400000.0
2009-06-22 11:36:00,0.8411,0.8413,0.84095,0.8412,441800000.0
2009-06-22 11:37:00,0.8412,0.8413,0.841,0.841,530800000.0
2009-06-22 11:38:00,0.84105,0.84125,0.84105,0.84115,599600000.0
2009-06-22 11:39:00,0.84115,0.8413,0.84115,0.8412,458800001.0
2009-06-22 11:40:00,0.84115,0.8413,0.841,0.84105,623800000.0
2009-06-22 11:41:00,0.84105,0.8412,0.841,0.84115,533000000.0
2009-06-22 11:42:00,0.84115,0.8412,0.84105,0.84115,376200000.0
2009-06-22 11:43:00,0.84115,0.8412,0.84105,0.84105,521199999.0
2009-06-22 11:44:00,0.84105,0.8411,0.84095,0.84105,420800000.0
2009-06-22 11:45:00,0.84105,0.8411,0.84095,0.841,240000000.0
2009-06-22 11:46:00,0.84105,0.8412,0.841,0.84115,665800000.0
2009-06-22 11:47:00,0.8411,0.8412,0.84105,0.84105,477799999.0
2009-06-22 11:48:00,0.8411,0.8412,0.841,0.841,348399998.0
2009-06-22 11:49:00,0.841,0.8411,0.84095,0.84095,355800000.0
2009-06-22 11:50:00,0.84105,0.84125,0.841,0.8411,328400000.0
2009-06-22 11:51:00,0.8412,0.8412,0.8409,0.8409,463800000.0
2009-06-22 11:52:00,0.8409,0.8412,0.8409,0.8411,758799997.0
2009-06-22 11:53:00,0.84115,0.84135,0.84115,0.8413,370200000.0
2009-06-22 11:54:00,0.84135,0.84155,0.8413,0.8414,495600000.0
2009-06-22 11:55:00,0.84135,0.84145,0.84115,0.8412,468999999.0
2009-06-22 11:56:00,0.84125,0.8415,0.84115,0.84145,475199999.0
2009-06-22 11:57:00,0.84145,0.84155,0.84125,0.84125,442000000.0
2009-06-22 11:58:00,0.84125,0.84145,0.84125,0.8413,370700000.0
2009-06-22 11:59:00,0.8413,0.8413,0.84115,0.84125,258100001.0
2009-06-22 12:00:00,0.84125,0.8414,0.84125,0.8414,336499999.0
2009-06-22 12:01:00,0.8414,0.8415,0.8414,0.8415,118000000.0
2009-06-22 12:02:00,0.8415,0.84155,0.8414,0.84155,122000000.0
2009-06-22 12:03:00,0.8415,0.8416,0.84145,0.8416,208600001.0
2009-06-22 12:04:00,0.8416,0.84165,0.8415,0.8415,391200000.0
2009-06-22 12:05:00,0.8415,0.8415,0.84145,0.8415,196800000.0
2009-06-22 12:06:00,0.84145,0.84145,0.84135,0.8414,242200000.0
2009-06-22 12:07:00,0.84135,0.8416,0.84125,0.8415,434500001.0
2009-06-22 12:08:00,0.8415,0.84155,0.84135,0.8414,252000000.0
2009-06-22 12:09:00,0.8414,0.84145,0.8413,0.8414,246800000.0
2009-06-22 12:10:00,0.8414,0.84145,0.84135,0.84135,171000000.0
2009-06-22 12:11:00,0.8414,0.84145,0.8413,0.8413,257800000.0
2009-06-22 12:12:00,0.8413,0.8415,0.8413,0.84145,205000000.0
2009-06-22 12:13:00,0.8414,0.8415,0.8414,0.8415,219600000.0
2009-06-22 12:14:00,0.8415,0.84165,0.84145,0.8416,352100000.0
2009-06-22 12:15:00,0.8415,0.8416,0.84145,0.8415,197600000.0
2009-06-22 12:16:00,0.8415,0.84155,0.8414,0.8415,277400000.0
2009-06-22 12:17:00,0.8415,0.8415,0.84115,0.8412,285900000.0
2009-06-22 12:18:00,0.8412,0.84135,0.84105,0.84135,679200001.0
2009-06-22 12:19:00,0.8413,0.84145,0.84115,0.84115,500399999.0
2009-06-22 12:20:00,0.84115,0.8412,0.8411,0.8411,304800000.0
2009-06-22 12:21:00,0.8411,0.84115,0.8411,0.8411,706399999.0
2009-06-22 12:22:00,0.8411,0.84115,0.841,0.84105,420799999.0
2009-06-22 12:23:00,0.84105,0.84115,0.841,0.84105,467400001.0
2009-06-22 12:24:00,0.84105,0.84115,0.841,0.84105,243800000.0
2009-06-22 12:25:00,0.841,0.84105,0.8409,0.841,416200000.0
2009-06-22 12:26:00,0.84095,0.8411,0.8409,0.8411,194000000.0
2009-06-22 12:27:00,0.8411,0.84125,0.84105,0.8412,385600001.0
2009-06-22 12:28:00,0.8412,0.84135,0.8412,0.8413,327200001.0
2009-06-22 12:29:00,0.8413,0.8413,0.8413,0.8413,78400000.0
2009-06-22 12:30:00,0.8413,0.84135,0.84125,0.84135,107000000.0
2009-06-22 12:31:00,0.84135,0.8414,0.8413,0.84135,125600000.0
2009-06-22 12:32:00,0.84135,0.8414,0.84135,0.84135,48000000.0
2009-06-22 12:33:00,0.84135,0.8414,0.8413,0.84135,112200000.0
2009-06-22 12:34:00,0.84135,0.84135,0.8413,0.84135,79200000.0
2009-06-22 12:35:00,0.84135,0.84135,0.84135,0.84135,90800000.0
2009-06-22 12:36:00,0.84135,0.8414,0.84135,0.8414,21600000.0
2009-06-22 12:37:00,0.8413,0.8414,0.8413,0.84135,68400000.0
2009-06-22 12:38:00,0.84135,0.8414,0.84135,0.8414,50000000.0
2009-06-22 12:39:00,0.84135,0.8414,0.84135,0.84135,45000000.0
2009-06-22 12:40:00,0.84135,0.8415,0.84135,0.8415,129400000.0
2009-06-22 12:41:00,0.8415,0.842,0.8415,0.8419,490800000.0
2009-06-22 12:42:00,0.84185,0.84205,0.84185,0.842,215400000.0
2009-06-22 12:43:00,0.842,0.84205,0.84185,0.84185,398200000.0
2009-06-22 12:44:00,0.84185,0.84195,0.84175,0.8419,148400000.0
2009-06-22 12:45:00,0.84175,0.84175,0.8414,0.8416,364300000.0
2009-06-22 12:46:00,0.8416,0.8417,0.84155,0.8416,318200000.0
2009-06-22 12:47:00,0.84155,0.8417,0.84155,0.84155,374999998.0
2009-06-22 12:48:00,0.84165,0.84165,0.8414,0.8416,115000000.0
2009-06-22 12:49:00,0.8416,0.8416,0.8415,0.8415,26000000.0
2009-06-22 12:50:00,0.8415,0.8418,0.84145,0.84175,350399999.0
2009-06-22 12:51:00,0.84175,0.842,0.84175,0.84185,664199998.0
2009-06-22 12:52:00,0.84185,0.84185,0.84175,0.84175,237000000.0
2009-06-22 12:53:00,0.84175,0.84185,0.8417,0.84185,411600001.0
2009-06-22 12:54:00,0.84185,0.84195,0.84175,0.84185,438200000.0
2009-06-22 12:55:00,0.84185,0.84195,0.84175,0.84185,619200000.0
2009-06-22 12:56:00,0.8418,0.842,0.84175,0.84185,261800000.0
2009-06-22 12:57:00,0.84185,0.842,0.8418,0.84185,83000000.0
2009-06-22 12:58:00,0.84185,0.84185,0.84175,0.84175,589200002.0
2009-06-22 12:59:00,0.84175,0.842,0.84175,0.84195,447200000.0
2009-06-22 13:00:00,0.84195,0.8421,0.84195,0.842,290000001.0
2009-06-22 13:01:00,0.842,0.8422,0.842,0.84215,421300000.0
2009-06-22 13:02:00,0.84215,0.8423,0.84215,0.8423,163200000.0
2009-06-22 13:03:00,0.8423,0.8423,0.84215,0.8422,160400000.0
2009-06-22 13:04:00,0.84215,0.8423,0.84205,0.8423,239200000.0
2009-06-22 13:05:00,0.8423,0.84235,0.84215,0.8422,581200000.0
2009-06-22 13:06:00,0.84225,0.84235,0.84215,0.84225,342800000.0
2009-06-22 13:07:00,0.8423,0.8423,0.84215,0.8422,527800000.0
2009-06-22 13:08:00,0.8422,0.84235,0.84205,0.84205,454800000.0
2009-06-22 13:09:00,0.8421,0.84215,0.84205,0.84215,365200000.0
2009-06-22 13:10:00,0.84205,0.8422,0.84205,0.84205,582600000.0
2009-06-22 13:11:00,0.84205,0.8421,0.842,0.842,155200000.0
2009-06-22 13:12:00,0.842,0.84215,0.84195,0.84195,526800000.0
2009-06-22 13:13:00,0.84195,0.8421,0.84185,0.84205,635400000.0
2009-06-22 13:14:00,0.84205,0.8421,0.84195,0.84195,213600000.0
2009-06-22 13:15:00,0.84195,0.842,0.84155,0.8417,574300000.0
2009-06-22 13:16:00,0.8417,0.8417,0.8414,0.84155,437800000.0
2009-06-22 13:17:00,0.84155,0.84165,0.84145,0.84165,483200000.0
2009-06-22 13:18:00,0.84165,0.84175,0.84165,0.84165,485200000.0
2009-06-22 13:19:00,0.84165,0.8417,0.84165,0.84165,265800000.0
2009-06-22 13:20:00,0.84165,0.8417,0.8416,0.84165,344300005.0
2009-06-22 13:21:00,0.8417,0.84175,0.84165,0.84175,445599999.0
2009-06-22 13:22:00,0.84175,0.84175,0.8417,0.84175,488600000.0
2009-06-22 13:23:00,0.84175,0.84185,0.8417,0.84175,473599999.0
2009-06-22 13:24:00,0.8417,0.84185,0.8417,0.84185,437400000.0
2009-06-22 13:25:00,0.84185,0.842,0.84185,0.842,433800000.0
2009-06-22 13:26:00,0.8421,0.84235,0.842,0.8422,522400000.0
2009-06-22 13:27:00,0.8422,0.8423,0.84215,0.8422,401199999.0
2009-06-22 13:28:00,0.84215,0.8423,0.84205,0.8422,419599998.0
2009-06-22 13:29:00,0.8422,0.84235,0.84205,0.8421,452400000.0
2009-06-22 13:30:00,0.8421,0.8423,0.8421,0.84215,289200000.0
2009-06-22 13:31:00,0.84215,0.8424,0.84215,0.84235,546600000.0
2009-06-22 13:32:00,0.84235,0.84245,0.84205,0.8424,504600002.0
2009-06-22 13:33:00,0.8424,0.84245,0.8421,0.8423,373000000.0
2009-06-22 13:34:00,0.8423,0.84245,0.84225,0.8423,392200000.0
2009-06-22 13:35:00,0.8423,0.84265,0.8423,0.84235,678800001.0
2009-06-22 13:36:00,0.84235,0.84245,0.84215,0.8423,489000000.0
2009-06-22 13:37:00,0.8423,0.8424,0.8422,0.8422,245800000.0
2009-06-22 13:38:00,0.8423,0.8423,0.8421,0.8421,531799998.0
2009-06-22 13:39:00,0.8421,0.8422,0.8421,0.8421,224600000.0
2009-06-22 13:40:00,0.8421,0.84215,0.8421,0.84215,84400000.0
2009-06-22 13:41:00,0.842,0.84205,0.84195,0.842,552200000.0
2009-06-22 13:42:00,0.842,0.842,0.8418,0.8418,614800002.0
2009-06-22 13:43:00,0.8418,0.84185,0.84165,0.84165,502000000.0
2009-06-22 13:44:00,0.84165,0.8417,0.84135,0.84145,472200000.0
2009-06-22 13:45:00,0.8415,0.8415,0.84145,0.84145,142800000.0
2009-06-22 13:46:00,0.84145,0.8415,0.8414,0.8414,153400000.0
2009-06-22 13:47:00,0.8414,0.8415,0.84105,0.8412,466000000.0
2009-06-22 13:48:00,0.8412,0.8416,0.8412,0.8415,610400001.0
2009-06-22 13:49:00,0.8415,0.84165,0.84135,0.84145,393400001.0
2009-06-22 13:50:00,0.84145,0.842,0.8414,0.842,488100000.0
2009-06-22 13:51:00,0.842,0.8421,0.84195,0.842,326400000.0
2009-06-22 13:52:00,0.842,0.842,0.8419,0.8419,401400000.0
2009-06-22 13:53:00,0.8419,0.842,0.8418,0.84195,426400000.0
2009-06-22 13:54:00,0.84195,0.84205,0.84185,0.842,480000001.0
2009-06-22 13:55:00,0.842,0.8421,0.842,0.84205,160400000.0
2009-06-22 13:56:00,0.8421,0.84215,0.84205,0.84205,242400000.0
2009-06-22 13:57:00,0.84205,0.84215,0.84205,0.8421,75000000.0
2009-06-22 13:58:00,0.8421,0.8421,0.84205,0.84205,9600000.0
2009-06-22 13:59:00,0.84205,0.8422,0.84205,0.8421,324599999.0
2009-06-22 14:00:00,0.84215,0.8422,0.8421,0.8422,336400000.0
2009-06-22 14:01:00,0.84215,0.8422,0.8421,0.8421,192600001.0
2009-06-22 14:02:00,0.8421,0.8423,0.8421,0.84225,104800000.0
2009-06-22 14:03:00,0.84225,0.84225,0.84205,0.8421,168800000.0
2009-06-22 14:04:00,0.84215,0.8423,0.84215,0.8423,94400000.0
2009-06-22 14:05:00,0.8423,0.8424,0.84225,0.8423,151800000.0
2009-06-22 14:06:00,0.8423,0.84245,0.84215,0.84235,489700000.0
2009-06-22 14:07:00,0.84235,0.8424,0.84235,0.8424,35000000.0
2009-06-22 14:08:00,0.8424,0.84245,0.84215,0.8422,622400000.0
2009-06-22 14:09:00,0.8422,0.8423,0.84205,0.8421,501000000.0
2009-06-22 14:10:00,0.8421,0.8421,0.84175,0.84185,418400000.0
2009-06-22 14:11:00,0.84185,0.8421,0.8418,0.84205,455099999.0
2009-06-22 14:12:00,0.8421,0.84225,0.84205,0.84215,220600001.0
2009-06-22 14:13:00,0.84215,0.8424,0.84215,0.8423,149400000.0
2009-06-22 14:14:00,0.84225,0.8425,0.84215,0.84245,335800001.0
2009-06-22 14:15:00,0.84245,0.8425,0.842,0.84205,615200000.0
2009-06-22 14:16:00,0.84205,0.8422,0.84205,0.84205,323200000.0
2009-06-22 14:17:00,0.84205,0.84205,0.84165,0.84175,276600000.0
2009-06-22 14:18:00,0.8416,0.8417,0.84125,0.84135,661899999.0
2009-06-22 14:19:00,0.84135,0.8414,0.8411,0.84135,337400000.0
2009-06-22 14:20:00,0.84135,0.8415,0.84135,0.84145,239100000.0
2009-06-22 14:21:00,0.84145,0.84145,0.8413,0.8414,277400000.0
2009-06-22 14:22:00,0.8414,0.8415,0.8413,0.8413,304000000.0
2009-06-22 14:23:00,0.84135,0.84135,0.84125,0.84125,230300000.0
2009-06-22 14:24:00,0.8412,0.8414,0.8412,0.8413,230200000.0
2009-06-22 14:25:00,0.8413,0.84145,0.84125,0.84135,331800000.0
2009-06-22 14:26:00,0.84135,0.84145,0.84135,0.84145,202000000.0
2009-06-22 14:27:00,0.84145,0.8415,0.84135,0.84135,301400000.0
2009-06-22 14:28:00,0.8413,0.8414,0.84115,0.8412,441200000.0
2009-06-22 14:29:00,0.8412,0.84135,0.84115,0.84125,387600000.0
2009-06-22 14:30:00,0.8413,0.8414,0.84125,0.8413,172600000.0
2009-06-22 14:31:00,0.84125,0.8416,0.84125,0.8416,253600000.0
2009-06-22 14:32:00,0.8416,0.8419,0.8415,0.8418,609400000.0
2009-06-22 14:33:00,0.8418,0.8419,0.84175,0.8419,395800001.0
2009-06-22 14:34:00,0.84185,0.842,0.8418,0.84185,390400000.0
2009-06-22 14:35:00,0.84185,0.8419,0.84175,0.84175,246400000.0
2009-06-22 14:36:00,0.84175,0.84185,0.84175,0.84185,414400000.0
2009-06-22 14:37:00,0.8419,0.8419,0.8418,0.8418,356400000.0
2009-06-22 14:38:00,0.8418,0.8418,0.8418,0.8418,120200000.0
2009-06-22 14:39:00,0.8418,0.84225,0.8418,0.84215,636300000.0
2009-06-22 14:40:00,0.8422,0.84255,0.84215,0.8424,428199999.0
2009-06-22 14:41:00,0.8424,0.8426,0.8424,0.8425,368199999.0
2009-06-22 14:42:00,0.8425,0.84255,0.84245,0.8425,307199999.0
2009-06-22 14:43:00,0.84255,0.84255,0.84245,0.84255,243199998.0
2009-06-22 14:44:00,0.84255,0.84255,0.84245,0.84255,204800000.0
2009-06-22 14:45:00,0.84255,0.84275,0.84255,0.84275,359599998.0
2009-06-22 14:46:00,0.84275,0.8431,0.84275,0.84305,691200000.0
2009-06-22 14:47:00,0.84305,0.8433,0.843,0.84325,672800003.0
2009-06-22 14:48:00,0.84325,0.84335,0.84315,0.8432,310000000.0
2009-06-22 14:49:00,0.8432,0.84365,0.8432,0.84355,750800001.0
2009-06-22 14:50:00,0.84355,0.8437,0.84345,0.84365,701899999.0
2009-06-22 14:51:00,0.8436,0.8437,0.84345,0.8435,632199998.0
2009-06-22 14:52:00,0.8435,0.84355,0.84325,0.84325,383000000.0
2009-06-22 14:53:00,0.84325,0.8433,0.84295,0.84325,565800001.0
2009-06-22 14:54:00,0.84325,0.84325,0.84305,0.84315,221700000.0
2009-06-22 14:55:00,0.8432,0.8432,0.84305,0.8431,368800000.0
2009-06-22 14:56:00,0.8431,0.8432,0.84305,0.84305,414000000.0
2009-06-22 14:57:00,0.84305,0.8431,0.84295,0.843,403200000.0
2009-06-22 14:58:00,0.843,0.84325,0.8429,0.84325,332200000.0
2009-06-22 14:59:00,0.84325,0.8434,0.8432,0.8434,423600001.0
2009-06-22 15:00:00,0.84335,0.8435,0.84335,0.8435,446800000.0
2009-06-22 15:01:00,0.8435,0.8435,0.8433,0.84335,329200002.0
2009-06-22 15:02:00,0.84335,0.8436,0.84335,0.84355,486000001.0
2009-06-22 15:03:00,0.84355,0.84365,0.84355,0.84355,240600000.0
2009-06-22 15:04:00,0.8436,0.84395,0.84355,0.8438,612000000.0
2009-06-22 15:05:00,0.8438,0.84395,0.84375,0.84385,411000000.0
2009-06-22 15:06:00,0.84385,0.8442,0.84385,0.84415,523800000.0
2009-06-22 15:07:00,0.8442,0.8443,0.84405,0.84415,411900000.0
2009-06-22 15:08:00,0.8441,0.84415,0.844,0.84405,163200000.0
2009-06-22 15:09:00,0.844,0.84405,0.84385,0.84405,223400000.0
2009-06-22 15:10:00,0.84405,0.84425,0.84405,0.84425,260500000.0
2009-06-22 15:11:00,0.84435,0.84485,0.8443,0.84465,603800001.0
2009-06-22 15:12:00,0.84465,0.8448,0.84455,0.8446,367500000.0
2009-06-22 15:13:00,0.84465,0.84475,0.84445,0.8447,413400000.0
2009-06-22 15:14:00,0.84465,0.84485,0.84465,0.84485,539399999.0
2009-06-22 15:15:00,0.84475,0.8449,0.84465,0.84465,407100000.0
2009-06-22 15:16:00,0.84465,0.84485,0.84465,0.8447,573000000.0
2009-06-22 15:17:00,0.8447,0.84485,0.84455,0.84475,641000000.0
2009-06-22 15:18:00,0.84475,0.84485,0.8446,0.84465,624300000.0
2009-06-22 15:19:00,0.84465,0.84485,0.84465,0.84485,458000000.0
2009-06-22 15:20:00,0.84485,0.84495,0.8448,0.84485,464800000.0
2009-06-22 15:21:00,0.84485,0.8449,0.84485,0.84485,201800000.0
2009-06-22 15:22:00,0.84485,0.845,0.8448,0.8448,445000000.0
2009-06-22 15:23:00,0.8448,0.8449,0.8448,0.84485,394200002.0
2009-06-22 15:24:00,0.84485,0.84545,0.8448,0.8454,693800002.0
2009-06-22 15:25:00,0.84535,0.8455,0.84515,0.84525,627000000.0
2009-06-22 15:26:00,0.84525,0.8453,0.84515,0.84525,616800000.0
2009-06-22 15:27:00,0.84525,0.8457,0.84525,0.8455,793900002.0
2009-06-22 15:28:00,0.8455,0.8456,0.84525,0.84525,856800000.0
2009-06-22 15:29:00,0.8453,0.84545,0.8452,0.84535,667400001.0
2009-06-22 15:30:00,0.84535,0.8455,0.84525,0.8453,636700001.0
2009-06-22 15:31:00,0.8453,0.8453,0.845,0.8452,843199999.0
2009-06-22 15:32:00,0.8452,0.84535,0.84515,0.8452,592600000.0
2009-06-22 15:33:00,0.84515,0.8453,0.84505,0.84505,491800000.0
2009-06-22 15:34:00,0.84505,0.8452,0.84505,0.8452,412200000.0
2009-06-22 15:35:00,0.8452,0.84535,0.8451,0.8451,528200000.0
2009-06-22 15:36:00,0.8451,0.8451,0.84505,0.84505,454800000.0
2009-06-22 15:37:00,0.84505,0.8451,0.845,0.845,122000000.0
2009-06-22 15:38:00,0.84505,0.84505,0.8449,0.84495,381000001.0
2009-06-22 15:39:00,0.84495,0.84515,0.84485,0.84495,848200000.0
2009-06-22 15:40:00,0.84495,0.8451,0.84485,0.84485,586400000.0
2009-06-22 15:41:00,0.84485,0.845,0.84485,0.84495,688600000.0
2009-06-22 15:42:00,0.84495,0.84495,0.84485,0.84485,464200000.0
2009-06-22 15:43:00,0.84485,0.84495,0.84485,0.84485,285400000.0
2009-06-22 15:44:00,0.84485,0.8449,0.84475,0.84485,400900000.0
2009-06-22 15:45:00,0.84485,0.84515,0.84485,0.84505,916200000.0
2009-06-22 15:46:00,0.8451,0.8452,0.84495,0.84505,845800000.0
2009-06-22 15:47:00,0.84505,0.8452,0.84505,0.84505,497400000.0
2009-06-22 15:48:00,0.84505,0.8456,0.84505,0.8454,732600000.0
2009-06-22 15:49:00,0.8454,0.8456,0.8453,0.84545,615800000.0
2009-06-22 15:50:00,0.84545,0.84555,0.8453,0.8454,848800000.0
2009-06-22 15:51:00,0.8454,0.8455,0.84515,0.84525,424900001.0
2009-06-22 15:52:00,0.84525,0.8453,0.84515,0.84525,993799999.0
2009-06-22 15:53:00,0.84525,0.84545,0.84525,0.84525,712000001.0
2009-06-22 15:54:00,0.84525,0.84545,0.84525,0.84545,471800000.0
2009-06-22 15:55:00,0.8455,0.84555,0.8453,0.84555,586999999.0
2009-06-22 15:56:00,0.8455,0.8456,0.84535,0.8454,704000000.0
2009-06-22 15:57:00,0.8454,0.8455,0.84525,0.8454,363000000.0
2009-06-22 15:58:00,0.8454,0.8454,0.8453,0.8454,253200000.0
2009-06-22 15:59:00,0.8454,0.84565,0.84535,0.84555,331400001.0
2009-06-22 16:00:00,0.84555,0.84555,0.8451,0.84525,629800000.0
2009-06-22 16:01:00,0.84525,0.84525,0.8451,0.84525,1230700003.0
2009-06-22 16:02:00,0.8452,0.8453,0.8451,0.84515,282900000.0
2009-06-22 16:03:00,0.8452,0.84555,0.8452,0.8455,558400003.0
2009-06-22 16:04:00,0.8455,0.8463,0.8455,0.84625,586199999.0
2009-06-22 16:05:00,0.8463,0.8466,0.8462,0.8465,406880000.0
2009-06-22 16:06:00,0.8465,0.8467,0.84645,0.84665,354000000.0
2009-06-22 16:07:00,0.8466,0.8468,0.84645,0.84655,411200000.0
2009-06-22 16:08:00,0.84655,0.84655,0.8462,0.8464,417500000.0
2009-06-22 16:09:00,0.8464,0.84675,0.8463,0.8466,365100000.0
2009-06-22 16:10:00,0.84655,0.8466,0.8465,0.8465,421200001.0
2009-06-22 16:11:00,0.8465,0.84655,0.8463,0.8463,474100000.0
2009-06-22 16:12:00,0.8463,0.84655,0.8462,0.8465,479680000.0
2009-06-22 16:13:00,0.8465,0.8465,0.84605,0.84605,480600000.0
2009-06-22 16:14:00,0.8461,0.84615,0.84595,0.846,399600000.0
2009-06-22 16:15:00,0.846,0.84605,0.84585,0.84605,238600000.0
2009-06-22 16:16:00,0.84605,0.8461,0.84585,0.84585,281740000.0
2009-06-22 16:17:00,0.84595,0.8461,0.84585,0.84605,207680000.0
2009-06-22 16:18:00,0.84605,0.8462,0.84605,0.84615,447400001.0
2009-06-22 16:19:00,0.8462,0.8465,0.8462,0.84635,420400000.0
2009-06-22 16:20:00,0.84635,0.84635,0.846,0.846,279400000.0
2009-06-22 16:21:00,0.846,0.84605,0.8458,0.8458,317200000.0
2009-06-22 16:22:00,0.8458,0.8459,0.84575,0.84585,449400001.0
2009-06-22 16:23:00,0.84585,0.84585,0.8455,0.8455,318800000.0
2009-06-22 16:24:00,0.8455,0.8459,0.8454,0.8459,716399999.0
2009-06-22 16:25:00,0.8459,0.84605,0.8456,0.846,397500000.0
2009-06-22 16:26:00,0.846,0.84605,0.84545,0.84565,529599999.0
2009-06-22 16:27:00,0.8457,0.84595,0.84565,0.84585,489400000.0
2009-06-22 16:28:00,0.84585,0.84615,0.8458,0.8459,252000000.0
2009-06-22 16:29:00,0.8459,0.84605,0.84585,0.84595,277800000.0
2009-06-22 16:30:00,0.846,0.84635,0.8459,0.84635,676199999.0
2009-06-22 16:31:00,0.84635,0.84675,0.84635,0.84645,473200000.0
2009-06-22 16:32:00,0.84645,0.8469,0.84645,0.8468,457000000.0
2009-06-22 16:33:00,0.8468,0.84715,0.84675,0.847,748600001.0
2009-06-22 16:34:00,0.847,0.847,0.8466,0.84665,580800000.0
2009-06-22 16:35:00,0.84665,0.8469,0.84665,0.84675,882800000.0
2009-06-22 16:36:00,0.84675,0.8469,0.84665,0.84685,547999999.0
2009-06-22 16:37:00,0.84685,0.84715,0.84685,0.8471,759200000.0
2009-06-22 16:38:00,0.84715,0.8476,0.84705,0.8475,816400002.0
2009-06-22 16:39:00,0.8475,0.84765,0.84745,0.8476,316600001.0
2009-06-22 16:40:00,0.8475,0.84785,0.8475,0.84785,630000000.0
2009-06-22 16:41:00,0.8478,0.84785,0.84745,0.84755,657800001.0
2009-06-22 16:42:00,0.84755,0.84775,0.84745,0.8477,487600000.0
2009-06-22 16:43:00,0.84785,0.84785,0.84745,0.84755,673600000.0
2009-06-22 16:44:00,0.8475,0.8477,0.8474,0.84755,562000001.0
2009-06-22 16:45:00,0.84755,0.84765,0.84745,0.8475,603400000.0
2009-06-22 16:46:00,0.84745,0.84755,0.8473,0.8474,567800000.0
2009-06-22 16:47:00,0.8474,0.8474,0.84725,0.8473,764399999.0
2009-06-22 16:48:00,0.8473,0.8474,0.84725,0.8473,591600001.0
2009-06-22 16:49:00,0.8473,0.8473,0.84705,0.84725,701100000.0
2009-06-22 16:50:00,0.84725,0.8473,0.84675,0.8468,526599999.0
2009-06-22 16:51:00,0.84675,0.84675,0.84625,0.84645,630100001.0
2009-06-22 16:52:00,0.84645,0.84665,0.8464,0.8465,531200000.0
2009-06-22 16:53:00,0.84645,0.8465,0.846,0.8461,304600000.0
2009-06-22 16:54:00,0.8461,0.84615,0.84575,0.84585,472200000.0
2009-06-22 16:55:00,0.84585,0.8459,0.84565,0.84565,342000000.0
2009-06-22 16:56:00,0.8456,0.8461,0.8456,0.8461,895599998.0
2009-06-22 16:57:00,0.8461,0.8464,0.846,0.8464,251000000.0
2009-06-22 16:58:00,0.8464,0.8464,0.8463,0.84635,161000000.0
2009-06-22 16:59:00,0.84635,0.8467,0.84625,0.8466,478300001.0
2009-06-22 17:00:00,0.8466,0.84665,0.84635,0.8464,522200000.0
2009-06-22 17:01:00,0.84635,0.84645,0.846,0.8461,503399998.0
2009-06-22 17:02:00,0.8461,0.8463,0.846,0.846,498200000.0
2009-06-22 17:03:00,0.8459,0.84605,0.8457,0.84605,383400000.0
2009-06-22 17:04:00,0.84605,0.8461,0.8458,0.84595,211000000.0
2009-06-22 17:05:00,0.846,0.8462,0.846,0.8462,233000000.0
2009-06-22 17:06:00,0.8462,0.84635,0.8462,0.8463,317400000.0
2009-06-22 17:07:00,0.84625,0.8465,0.84625,0.8465,391400000.0
2009-06-22 17:08:00,0.8465,0.8466,0.8464,0.8466,360800000.0
2009-06-22 17:09:00,0.8466,0.8468,0.8466,0.8467,375000000.0
2009-06-22 17:10:00,0.8467,0.84685,0.84665,0.84665,303200000.0
2009-06-22 17:11:00,0.84665,0.8468,0.84665,0.8467,353700000.0
2009-06-22 17:12:00,0.8467,0.8471,0.8467,0.8471,523000000.0
2009-06-22 17:13:00,0.8471,0.84715,0.84705,0.8471,323400002.0
2009-06-22 17:14:00,0.8471,0.8473,0.8471,0.84715,366000001.0
2009-06-22 17:15:00,0.84715,0.8474,0.8471,0.84735,236600000.0
2009-06-22 17:16:00,0.84735,0.8474,0.8471,0.84715,289600000.0
2009-06-22 17:17:00,0.84715,0.8473,0.8471,0.8472,264600000.0
2009-06-22 17:18:00,0.8472,0.8472,0.84705,0.84705,247600001.0
2009-06-22 17:19:00,0.84705,0.8471,0.84705,0.8471,298800000.0
2009-06-22 17:20:00,0.8471,0.8471,0.847,0.84705,151200000.0
2009-06-22 17:21:00,0.84705,0.84705,0.8465,0.8465,554800001.0
2009-06-22 17:22:00,0.8465,0.8467,0.8465,0.8466,292800000.0
2009-06-22 17:23:00,0.8466,0.84695,0.8466,0.84695,438600000.0
2009-06-22 17:24:00,0.84695,0.84725,0.8469,0.84705,282800000.0
2009-06-22 17:25:00,0.84705,0.8472,0.84685,0.8471,617599999.0
2009-06-22 17:26:00,0.8471,0.8474,0.847,0.8473,563600000.0
2009-06-22 17:27:00,0.84735,0.8475,0.8473,0.8475,481800000.0
2009-06-22 17:28:00,0.84745,0.84755,0.8473,0.84745,579600000.0
2009-06-22 17:29:00,0.84745,0.84745,0.8473,0.84745,381000000.0
2009-06-22 17:30:00,0.84735,0.8477,0.84735,0.84755,760000004.0
2009-06-22 17:31:00,0.84755,0.8476,0.84725,0.8473,621200000.0
2009-06-22 17:32:00,0.8473,0.84755,0.8473,0.8475,361400000.0
2009-06-22 17:33:00,0.8475,0.84775,0.84745,0.84765,261400000.0
2009-06-22 17:34:00,0.84765,0.8481,0.84765,0.848,649000001.0
2009-06-22 17:35:00,0.848,0.8481,0.8477,0.8477,908200000.0
2009-06-22 17:36:00,0.8477,0.8477,0.84745,0.8475,410800000.0
2009-06-22 17:37:00,0.8475,0.84765,0.8475,0.84755,215200000.0
2009-06-22 17:38:00,0.84755,0.84765,0.84735,0.8476,324000000.0
2009-06-22 17:39:00,0.84755,0.8476,0.8473,0.84755,456800001.0
2009-06-22 17:40:00,0.84755,0.84785,0.84745,0.8477,335200000.0
2009-06-22 17:41:00,0.84765,0.8478,0.8476,0.8476,344600000.0
2009-06-22 17:42:00,0.8476,0.8478,0.8475,0.8475,551700000.0
2009-06-22 17:43:00,0.84755,0.84775,0.84755,0.8477,285400000.0
2009-06-22 17:44:00,0.8477,0.8478,0.8476,0.84765,571800000.0
2009-06-22 17:45:00,0.84765,0.8479,0.84765,0.8479,406400000.0
2009-06-22 17:46:00,0.84795,0.848,0.8478,0.84785,435600000.0
2009-06-22 17:47:00,0.84785,0.848,0.84785,0.84795,348600000.0
2009-06-22 17:48:00,0.84795,0.848,0.8477,0.8478,296000000.0
2009-06-22 17:49:00,0.8478,0.84785,0.84765,0.8478,411000000.0
2009-06-22 17:50:00,0.84775,0.84785,0.8476,0.8478,500400000.0
2009-06-22 17:51:00,0.84775,0.84785,0.8477,0.8478,244000000.0
2009-06-22 17:52:00,0.8478,0.8478,0.84765,0.8477,334400000.0
2009-06-22 17:53:00,0.8477,0.8478,0.84765,0.8478,246200000.0
2009-06-22 17:54:00,0.8478,0.8478,0.8476,0.8476,279600000.0
2009-06-22 17:55:00,0.8476,0.84765,0.8474,0.8474,380800000.0
2009-06-22 17:56:00,0.84745,0.84745,0.84735,0.84745,183600000.0
2009-06-22 17:57:00,0.84745,0.84745,0.84725,0.8473,377400000.0
2009-06-22 17:58:00,0.84725,0.84725,0.8469,0.847,223400000.0
2009-06-22 17:59:00,0.847,0.8472,0.847,0.8472,123000000.0
2009-06-22 18:00:00,0.8472,0.8476,0.8472,0.84755,339200000.0
2009-06-22 18:01:00,0.8476,0.84765,0.84745,0.84755,265600000.0
2009-06-22 18:02:00,0.84755,0.84755,0.8475,0.8475,101000000.0
2009-06-22 18:03:00,0.8475,0.8476,0.84745,0.84745,225200000.0
2009-06-22 18:04:00,0.84745,0.8476,0.8474,0.84745,160000000.0
2009-06-22 18:05:00,0.84755,0.84755,0.84735,0.8474,219200000.0
2009-06-22 18:06:00,0.84745,0.84745,0.8473,0.84745,220200000.0
2009-06-22 18:07:00,0.84745,0.84755,0.8474,0.8474,148400000.0
2009-06-22 18:08:00,0.8474,0.84755,0.84735,0.84745,528399998.0
2009-06-22 18:09:00,0.8474,0.84745,0.84735,0.84735,188000000.0
2009-06-22 18:10:00,0.8474,0.8474,0.84735,0.84735,35600000.0
2009-06-22 18:11:00,0.8474,0.8474,0.84735,0.84735,42600000.0
2009-06-22 18:12:00,0.84735,0.8474,0.84705,0.8471,107400000.0
2009-06-22 18:13:00,0.8471,0.84715,0.847,0.8471,151000000.0
2009-06-22 18:14:00,0.8471,0.8472,0.8471,0.8471,157000000.0
2009-06-22 18:15:00,0.84705,0.84705,0.847,0.847,83400000.0
2009-06-22 18:16:00,0.847,0.84705,0.8469,0.84705,109000000.0
2009-06-22 18:17:00,0.8471,0.84715,0.84705,0.8471,45400000.0
2009-06-22 18:18:00,0.8471,0.84715,0.8471,0.84715,220400000.0
2009-06-22 18:19:00,0.84715,0.8472,0.8471,0.84715,93800000.0
2009-06-22 18:20:00,0.84715,0.8472,0.8471,0.8472,83400000.0
2009-06-22 18:21:00,0.84715,0.8474,0.84715,0.84735,99200000.0
2009-06-22 18:22:00,0.8473,0.84735,0.84715,0.84725,243000000.0
2009-06-22 18:23:00,0.84725,0.84725,0.8472,0.84725,161800000.0
2009-06-22 18:24:00,0.84725,0.8473,0.8472,0.84725,50200000.0
2009-06-22 18:25:00,0.84725,0.8476,0.84725,0.8476,84000000.0
2009-06-22 18:26:00,0.84755,0.84755,0.84725,0.8474,246000000.0
2009-06-22 18:27:00,0.8474,0.8477,0.8474,0.84765,294400002.0
2009-06-22 18:28:00,0.84765,0.84775,0.8476,0.84775,163600000.0
2009-06-22 18:29:00,0.84775,0.8479,0.8477,0.8479,125800000.0
2009-06-22 18:30:00,0.8479,0.84795,0.84775,0.84775,151010000.0
2009-06-22 18:31:00,0.8478,0.8478,0.84775,0.84775,65000000.0
2009-06-22 18:32:00,0.84775,0.8478,0.8475,0.84755,232000000.0
2009-06-22 18:33:00,0.84755,0.84755,0.84745,0.8475,574600000.0
2009-06-22 18:34:00,0.8475,0.8477,0.84745,0.8476,347200000.0
2009-06-22 18:35:00,0.8476,0.8476,0.8474,0.8475,452400000.0
2009-06-22 18:36:00,0.84745,0.84765,0.84745,0.84755,460000000.0
2009-06-22 18:37:00,0.8476,0.8477,0.84755,0.84765,350200000.0
2009-06-22 18:38:00,0.84765,0.84775,0.8475,0.8475,536000001.0
2009-06-22 18:39:00,0.8475,0.8475,0.84735,0.84745,474000000.0
2009-06-22 18:40:00,0.84745,0.84765,0.84745,0.8475,340400000.0
2009-06-22 18:41:00,0.8475,0.8475,0.84735,0.84735,142400001.0
2009-06-22 18:42:00,0.84735,0.8475,0.84725,0.84735,298200000.0
2009-06-22 18:43:00,0.84735,0.8475,0.84735,0.8474,145400000.0
2009-06-22 18:44:00,0.84735,0.8474,0.84735,0.84735,174000000.0
2009-06-22 18:45:00,0.84735,0.8475,0.84735,0.84745,165400000.0
2009-06-22 18:46:00,0.84745,0.8476,0.8474,0.84755,323000000.0
2009-06-22 18:47:00,0.84755,0.84765,0.84755,0.8476,307600000.0
2009-06-22 18:48:00,0.8476,0.8477,0.84755,0.8476,145800000.0
2009-06-22 18:49:00,0.8476,0.8477,0.84755,0.84755,350800000.0
2009-06-22 18:50:00,0.84755,0.8476,0.8475,0.84755,280600000.0
2009-06-22 18:51:00,0.84755,0.8476,0.84755,0.84755,241400000.0
2009-06-22 18:52:00,0.84755,0.8476,0.8475,0.84755,129600000.0
2009-06-22 18:53:00,0.8475,0.84765,0.8475,0.8476,255400000.0
2009-06-22 18:54:00,0.8476,0.84765,0.84755,0.84755,57800000.0
2009-06-22 18:55:00,0.8476,0.84765,0.84755,0.8476,212600001.0
2009-06-22 18:56:00,0.8476,0.84775,0.84755,0.8477,292800000.0
2009-06-22 18:57:00,0.8477,0.84775,0.84755,0.84765,367000000.0
2009-06-22 18:58:00,0.84765,0.8477,0.84745,0.8475,740200000.0
2009-06-22 18:59:00,0.8476,0.848,0.8475,0.84795,463000000.0
2009-06-22 19:00:00,0.848,0.8481,0.84795,0.848,502600000.0
2009-06-22 19:01:00,0.84795,0.8482,0.84795,0.8481,330000000.0
2009-06-22 19:02:00,0.8481,0.8481,0.84805,0.84805,293200000.0
2009-06-22 19:03:00,0.84805,0.8482,0.84805,0.8481,318600000.0
2009-06-22 19:04:00,0.8481,0.8482,0.84805,0.8482,224800000.0
2009-06-22 19:05:00,0.8482,0.84835,0.8482,0.8483,115400000.0
2009-06-22 19:06:00,0.84825,0.84855,0.84825,0.84845,274400000.0
2009-06-22 19:07:00,0.84845,0.84845,0.84835,0.8484,44800000.0
2009-06-22 19:08:00,0.8484,0.84845,0.8484,0.84845,66000000.0
2009-06-22 19:09:00,0.8484,0.84865,0.8484,0.84865,52000000.0
2009-06-22 19:10:00,0.84865,0.8487,0.84845,0.8486,91000000.0
2009-06-22 19:11:00,0.84865,0.84865,0.8484,0.8484,254400000.0
2009-06-22 19:12:00,0.8484,0.8484,0.84825,0.84825,105600000.0
2009-06-22 19:13:00,0.84825,0.84825,0.8481,0.84825,167000000.0
2009-06-22 19:14:00,0.84825,0.84835,0.84815,0.84835,214400000.0
2009-06-22 19:15:00,0.84835,0.8486,0.8483,0.84855,323200000.0
2009-06-22 19:16:00,0.84855,0.84855,0.8484,0.84845,35600000.0
2009-06-22 19:17:00,0.84845,0.84845,0.84815,0.8482,240800000.0
2009-06-22 19:18:00,0.8482,0.84825,0.84815,0.8482,353200000.0
2009-06-22 19:19:00,0.84815,0.84815,0.8481,0.84815,170600000.0
2009-06-22 19:20:00,0.84815,0.84825,0.84815,0.84825,183800000.0
2009-06-22 19:21:00,0.84825,0.8483,0.84815,0.8483,129800000.0
2009-06-22 19:22:00,0.84825,0.84835,0.84825,0.84835,234200000.0
2009-06-22 19:23:00,0.8484,0.8485,0.8484,0.8485,309400000.0
2009-06-22 19:24:00,0.84845,0.84845,0.84835,0.84835,235600000.0
2009-06-22 19:25:00,0.84835,0.8485,0.84835,0.8485,88000000.0
2009-06-22 19:26:00,0.8485,0.8485,0.84835,0.8484,248400000.0
2009-06-22 19:27:00,0.84835,0.84845,0.84835,0.84845,72200000.0
2009-06-22 19:28:00,0.84845,0.8486,0.8484,0.8486,366400000.0
2009-06-22 19:29:00,0.84865,0.84865,0.84845,0.84845,330800000.0
2009-06-22 19:30:00,0.84845,0.84845,0.8483,0.8484,165599999.0
2009-06-22 19:31:00,0.8484,0.8484,0.8483,0.84835,129400000.0
2009-06-22 19:32:00,0.84835,0.84845,0.8483,0.84835,305600000.0
2009-06-22 19:33:00,0.84835,0.84835,0.84815,0.8482,162600000.0
2009-06-22 19:34:00,0.8482,0.84845,0.8481,0.84835,226800000.0
2009-06-22 19:35:00,0.84835,0.8484,0.84825,0.8483,264600000.0
2009-06-22 19:36:00,0.8483,0.84835,0.8482,0.8483,358200000.0
2009-06-22 19:37:00,0.84825,0.84835,0.8482,0.8483,291400000.0
2009-06-22 19:38:00,0.8483,0.84835,0.84815,0.84825,341400000.0
2009-06-22 19:39:00,0.84825,0.84835,0.8482,0.8483,500800000.0
2009-06-22 19:40:00,0.84825,0.84835,0.84825,0.84835,156600000.0
2009-06-22 19:41:00,0.84835,0.84845,0.84835,0.8484,48000000.0
2009-06-22 19:42:00,0.8484,0.8485,0.84835,0.8484,112000000.0
2009-06-22 19:43:00,0.8483,0.84865,0.8483,0.8486,361400000.0
2009-06-22 19:44:00,0.84855,0.8486,0.84845,0.8486,294000000.0
2009-06-22 19:45:00,0.8486,0.8487,0.8485,0.8486,470400000.0
2009-06-22 19:46:00,0.8486,0.8486,0.84845,0.8486,356600000.0
2009-06-22 19:47:00,0.8486,0.8486,0.8485,0.8486,78600000.0
2009-06-22 19:48:00,0.8486,0.8487,0.84855,0.8486,263600000.0
2009-06-22 19:49:00,0.8486,0.8486,0.84845,0.84845,258000000.0
2009-06-22 19:50:00,0.84845,0.84855,0.8484,0.8484,370600000.0
2009-06-22 19:51:00,0.84845,0.84845,0.84835,0.8484,412200000.0
2009-06-22 19:52:00,0.8484,0.8485,0.84835,0.8485,310600000.0
2009-06-22 19:53:00,0.84845,0.8485,0.84835,0.84835,190400000.0
2009-06-22 19:54:00,0.8484,0.8484,0.84815,0.84815,280800000.0
2009-06-22 19:55:00,0.84815,0.84835,0.84815,0.8482,687600000.0
2009-06-22 19:56:00,0.8482,0.8482,0.84805,0.8481,571400008.0
2009-06-22 19:57:00,0.8481,0.8482,0.84805,0.8482,436000007.0
2009-06-22 19:58:00,0.8482,0.8482,0.84805,0.84815,393000000.0
2009-06-22 19:59:00,0.84815,0.84825,0.84815,0.84825,160400000.0
2009-06-22 20:00:00,0.84825,0.84825,0.8481,0.84815,231200000.0
2009-06-22 20:01:00,0.84815,0.8482,0.8481,0.8481,495400000.0
2009-06-22 20:02:00,0.84815,0.8482,0.8481,0.8481,98800000.0
2009-06-22 20:03:00,0.84815,0.84825,0.8481,0.84825,405400000.0
2009-06-22 20:04:00,0.84825,0.84825,0.8481,0.84815,180800000.0
2009-06-22 20:05:00,0.8481,0.8482,0.8481,0.8481,280000000.0
2009-06-22 20:06:00,0.8481,0.8482,0.8481,0.8482,122800000.0
2009-06-22 20:07:00,0.84815,0.8483,0.8481,0.8482,528600000.0
2009-06-22 20:08:00,0.8482,0.8482,0.8481,0.84815,297400000.0
2009-06-22 20:09:00,0.8481,0.8482,0.8481,0.84815,182000000.0
2009-06-22 20:10:00,0.84815,0.8482,0.84815,0.84815,220200000.0
2009-06-22 20:11:00,0.84815,0.84815,0.8481,0.84815,85400000.0
2009-06-22 20:12:00,0.8481,0.8482,0.8481,0.84815,354000000.0
2009-06-22 20:13:00,0.84815,0.8483,0.8481,0.8482,320600000.0
2009-06-22 20:14:00,0.84815,0.84825,0.848,0.84805,224600000.0
2009-06-22 20:15:00,0.84805,0.84815,0.84805,0.8481,162200000.0
2009-06-22 20:16:00,0.8481,0.8482,0.84805,0.8482,341200000.0
2009-06-22 20:17:00,0.8482,0.8482,0.84805,0.8481,150600000.0
2009-06-22 20:18:00,0.8481,0.84815,0.8481,0.84815,184800000.0
2009-06-22 20:19:00,0.8481,0.8482,0.8481,0.8481,438400000.0
2009-06-22 20:20:00,0.8481,0.84815,0.8481,0.84815,256800000.0
2009-06-22 20:21:00,0.8481,0.8482,0.84805,0.84805,196400000.0
2009-06-22 20:22:00,0.8481,0.8481,0.84805,0.8481,194800000.0
2009-06-22 20:23:00,0.8481,0.84815,0.8481,0.8481,178400000.0
2009-06-22 20:24:00,0.8481,0.8481,0.8481,0.8481,196400000.0
2009-06-22 20:25:00,0.8481,0.84815,0.84805,0.8481,196200000.0
2009-06-22 20:26:00,0.8481,0.8481,0.84805,0.8481,325400000.0
2009-06-22 20:27:00,0.8481,0.8481,0.84805,0.8481,321200000.0
2009-06-22 20:28:00,0.84805,0.8481,0.84795,0.84795,417000000.0
2009-06-22 20:29:00,0.84795,0.84805,0.84785,0.84785,201000000.0
2009-06-22 20:30:00,0.84785,0.84785,0.84765,0.8477,381600000.0
2009-06-22 20:31:00,0.84765,0.84775,0.84765,0.84775,179800000.0
2009-06-22 20:32:00,0.8477,0.84775,0.84765,0.8477,567200000.0
2009-06-22 20:33:00,0.84765,0.8477,0.84765,0.8477,306600000.0
2009-06-22 20:34:00,0.8477,0.8479,0.8477,0.84785,376200000.0
2009-06-22 20:35:00,0.84785,0.84795,0.84785,0.84795,167200000.0
2009-06-22 20:36:00,0.84795,0.848,0.84795,0.84795,303400000.0
2009-06-22 20:37:00,0.84795,0.8481,0.84795,0.848,308400000.0
2009-06-22 20:38:00,0.848,0.8481,0.848,0.84805,157200000.0
2009-06-22 20:39:00,0.84805,0.8481,0.848,0.8481,207000000.0
2009-06-22 20:40:00,0.8481,0.8481,0.84805,0.84805,88800000.0
2009-06-22 20:41:00,0.84805,0.8481,0.84805,0.8481,193600000.0
2009-06-22 20:42:00,0.8481,0.8482,0.84805,0.8482,233800000.0
2009-06-22 20:43:00,0.8482,0.84835,0.8482,0.84835,204000000.0
2009-06-22 20:44:00,0.84835,0.84835,0.84835,0.84835,22400000.0
2009-06-22 20:45:00,0.84835,0.84835,0.8483,0.84835,54400000.0
2009-06-22 20:46:00,0.84835,0.84835,0.84825,0.8483,65800000.0
2009-06-22 20:47:00,0.8483,0.8483,0.84825,0.8483,108000000.0
2009-06-22 20:48:00,0.8483,0.84835,0.8482,0.8483,242800000.0
2009-06-22 20:49:00,0.8483,0.8483,0.84825,0.84825,40000000.0
2009-06-22 20:50:00,0.84825,0.84825,0.84825,0.84825,16000000.0
2009-06-22 20:51:00,0.84825,0.8483,0.84825,0.84825,154000000.0
2009-06-22 20:52:00,0.8483,0.8483,0.84825,0.8483,112400000.0
2009-06-22 20:53:00,0.8483,0.84835,0.84825,0.84835,203800000.0
2009-06-22 20:54:00,0.84835,0.8484,0.84825,0.84835,67200000.0
2009-06-22 20:55:00,0.84835,0.84835,0.84835,0.84835,8000000.0
2009-06-22 20:56:00,0.84835,0.84835,0.84825,0.8483,191200000.0
2009-06-22 20:57:00,0.8483,0.8484,0.84825,0.8483,286200000.0
2009-06-22 20:58:00,0.8483,0.84835,0.8483,0.8483,125200000.0
2009-06-22 20:59:00,0.8483,0.8484,0.8483,0.84835,303000000.0
2009-06-22 21:00:00,0.8483,0.84835,0.84825,0.8483,151600000.0
2009-06-22 21:01:00,0.8483,0.84845,0.8483,0.84835,169600000.0
2009-06-22 21:02:00,0.84835,0.8486,0.84835,0.84845,216800000.0
2009-06-22 21:03:00,0.8485,0.8485,0.8482,0.84825,501800000.0
2009-06-22 21:04:00,0.84825,0.84835,0.8481,0.8482,392000000.0
2009-06-22 21:05:00,0.8482,0.8482,0.84805,0.8481,262600000.0
2009-06-22 21:06:00,0.8481,0.84825,0.84805,0.84825,292200000.0
2009-06-22 21:07:00,0.84825,0.84835,0.84825,0.8483,231600000.0
2009-06-22 21:08:00,0.84835,0.84835,0.8483,0.8483,160400000.0
2009-06-22 21:09:00,0.84835,0.84845,0.84835,0.84835,111200000.0
2009-06-22 21:10:00,0.8484,0.8485,0.8484,0.8485,73000000.0
2009-06-22 21:11:00,0.8485,0.84855,0.8481,0.84815,410400000.0
2009-06-22 21:12:00,0.8481,0.8482,0.84805,0.84815,171800000.0
2009-06-22 21:13:00,0.8482,0.84825,0.84815,0.8482,225800000.0
2009-06-22 21:14:00,0.84815,0.84815,0.84815,0.84815,126800000.0
2009-06-22 21:15:00,0.84815,0.84815,0.848,0.848,149800000.0
2009-06-22 21:16:00,0.848,0.84805,0.84795,0.848,157400000.0
2009-06-22 21:17:00,0.84805,0.84815,0.84805,0.84815,130600000.0
2009-06-22 21:18:00,0.8481,0.84815,0.84805,0.84815,165200000.0
2009-06-22 21:19:00,0.84815,0.84815,0.8479,0.84805,349400000.0
2009-06-22 21:20:00,0.84805,0.84805,0.84795,0.848,144200000.0
2009-06-22 21:21:00,0.848,0.84805,0.84795,0.84795,170400000.0
2009-06-22 21:22:00,0.84795,0.848,0.8479,0.8479,194600000.0
2009-06-22 21:23:00,0.8479,0.848,0.84775,0.8479,377600000.0
2009-06-22 21:24:00,0.8479,0.848,0.84775,0.8478,250600000.0
2009-06-22 21:25:00,0.8478,0.84785,0.8477,0.84775,431400001.0
2009-06-22 21:26:00,0.84775,0.8478,0.84765,0.84765,187599999.0
2009-06-22 21:27:00,0.84765,0.84775,0.84765,0.84775,177200000.0
2009-06-22 21:28:00,0.84775,0.84775,0.8477,0.8477,53000000.0
2009-06-22 21:29:00,0.8477,0.84785,0.8477,0.84775,579399998.0
2009-06-22 21:30:00,0.84775,0.8479,0.8477,0.8477,385000000.0
2009-06-22 21:31:00,0.84765,0.8478,0.84765,0.8477,534600000.0
2009-06-22 21:32:00,0.8477,0.84775,0.84765,0.8477,336600000.0
2009-06-22 21:33:00,0.8477,0.84775,0.84765,0.8477,305400000.0
2009-06-22 21:34:00,0.8477,0.84775,0.84765,0.8477,279200000.0
2009-06-22 21:35:00,0.8477,0.84775,0.84755,0.8477,175599998.0
2009-06-22 21:36:00,0.8477,0.8477,0.84765,0.84765,148400000.0
2009-06-22 21:37:00,0.84765,0.8477,0.8476,0.84765,198200000.0
2009-06-22 21:38:00,0.84765,0.84785,0.84765,0.84785,388800000.0
2009-06-22 21:39:00,0.84785,0.8479,0.8478,0.8478,284200000.0
2009-06-22 21:40:00,0.8478,0.8478,0.8476,0.8476,298000001.0
2009-06-22 21:41:00,0.8476,0.8477,0.84755,0.8477,251200000.0
2009-06-22 21:42:00,0.8477,0.84775,0.84765,0.84775,269400000.0
2009-06-22 21:43:00,0.84775,0.848,0.8477,0.848,323000000.0
2009-06-22 21:44:00,0.848,0.848,0.84775,0.8478,148200000.0
2009-06-22 21:45:00,0.84775,0.848,0.84775,0.848,461200000.0
2009-06-22 21:46:00,0.848,0.84815,0.8479,0.84805,293400000.0
2009-06-22 21:47:00,0.84805,0.84805,0.84805,0.84805,65400000.0
2009-06-22 21:48:00,0.84805,0.84805,0.84805,0.84805,52000000.0
2009-06-22 21:49:00,0.84805,0.84805,0.848,0.848,10400000.0
2009-06-22 21:50:00,0.84805,0.84805,0.84795,0.84795,195600000.0
2009-06-22 21:51:00,0.84795,0.848,0.84785,0.84785,227800000.0
2009-06-22 21:52:00,0.84785,0.848,0.8478,0.84795,398000000.0
2009-06-22 21:53:00,0.84795,0.84795,0.84785,0.84785,128800000.0
2009-06-22 21:54:00,0.84785,0.848,0.84785,0.8479,383000000.0
2009-06-22 21:55:00,0.84785,0.8479,0.8478,0.84785,232000000.0
2009-06-22 21:56:00,0.8479,0.8479,0.84785,0.84785,147400000.0
2009-06-22 21:57:00,0.84785,0.848,0.84785,0.8479,97000000.0
2009-06-22 21:58:00,0.84785,0.848,0.84785,0.848,183200000.0
2009-06-22 21:59:00,0.84795,0.848,0.84765,0.8477,151400000.0
2009-06-22 22:00:00,0.84775,0.8478,0.84765,0.84775,217400000.0
2009-06-22 22:01:00,0.84775,0.84785,0.8477,0.84785,84400000.0
2009-06-22 22:02:00,0.8478,0.8482,0.8478,0.84805,364200000.0
2009-06-22 22:03:00,0.848,0.848,0.848,0.848,99000000.0
2009-06-22 22:04:00,0.848,0.84805,0.84765,0.8478,177200000.0
2009-06-22 22:05:00,0.84775,0.8479,0.84775,0.8479,67200000.0
2009-06-22 22:06:00,0.84795,0.84805,0.8479,0.84805,64600000.0
2009-06-22 22:07:00,0.848,0.84805,0.848,0.848,28000000.0
2009-06-22 22:08:00,0.84805,0.84805,0.848,0.848,76800000.0
2009-06-22 22:09:00,0.8481,0.8483,0.84805,0.8482,171400000.0
2009-06-22 22:10:00,0.84825,0.84825,0.8481,0.8481,241799999.0
2009-06-22 22:11:00,0.8481,0.8481,0.84805,0.84805,75600000.0
2009-06-22 22:12:00,0.84805,0.8481,0.848,0.848,121200000.0
2009-06-22 22:13:00,0.848,0.84805,0.848,0.84805,66600000.0
2009-06-22 22:14:00,0.84805,0.8481,0.84805,0.8481,81400000.0
2009-06-22 22:15:00,0.8481,0.84825,0.8481,0.8481,277600000.0
2009-06-22 22:16:00,0.8482,0.8482,0.8481,0.8482,121000000.0
2009-06-22 22:17:00,0.84815,0.8482,0.8481,0.8481,154800000.0
2009-06-22 22:18:00,0.8482,0.8482,0.848,0.84805,140000000.0
2009-06-22 22:19:00,0.8481,0.8481,0.84805,0.84805,83600000.0
2009-06-22 22:20:00,0.84805,0.84805,0.84795,0.84795,74800000.0
2009-06-22 22:21:00,0.8479,0.84795,0.84785,0.84795,81400000.0
2009-06-22 22:22:00,0.84795,0.848,0.84795,0.848,37600000.0
2009-06-22 22:23:00,0.84795,0.848,0.8477,0.84775,283600000.0
2009-06-22 22:24:00,0.84775,0.8479,0.84775,0.84785,69200000.0
2009-06-22 22:25:00,0.84785,0.84785,0.8478,0.84785,99000000.0
2009-06-22 22:26:00,0.84785,0.848,0.84785,0.848,62000000.0
2009-06-22 22:27:00,0.848,0.8481,0.848,0.8481,143400000.0
2009-06-22 22:28:00,0.84805,0.84805,0.8479,0.848,109000000.0
2009-06-22 22:29:00,0.848,0.8482,0.848,0.8481,103400000.0
2009-06-22 22:30:00,0.84815,0.84815,0.84805,0.84805,43400000.0
2009-06-22 22:31:00,0.84805,0.84825,0.84805,0.84825,114200000.0
2009-06-22 22:32:00,0.84825,0.84835,0.8482,0.84835,46200000.0
2009-06-22 22:33:00,0.84825,0.84825,0.84805,0.8481,115800000.0
2009-06-22 22:34:00,0.8481,0.8481,0.84805,0.8481,30000000.0
2009-06-22 22:35:00,0.8481,0.84815,0.84805,0.84805,113000000.0
2009-06-22 22:36:00,0.84805,0.8482,0.84805,0.84815,158200000.0
2009-06-22 22:37:00,0.8482,0.8483,0.84815,0.8482,93400000.0
2009-06-22 22:38:00,0.8482,0.84825,0.8481,0.8481,111600000.0
2009-06-22 22:39:00,0.84815,0.84815,0.84805,0.84815,74400000.0
2009-06-22 22:40:00,0.84815,0.84825,0.84805,0.84805,188400000.0
2009-06-22 22:41:00,0.8481,0.84815,0.84795,0.84815,120200000.0
2009-06-22 22:42:00,0.84815,0.84815,0.8481,0.84815,9800000.0
2009-06-22 22:43:00,0.8482,0.84835,0.84815,0.84825,30000000.0
2009-06-22 22:44:00,0.8483,0.8483,0.84815,0.84815,93400000.0
2009-06-22 22:45:00,0.84815,0.8482,0.84815,0.84815,30600000.0
2009-06-22 22:46:00,0.84815,0.84815,0.84795,0.848,36000000.0
2009-06-22 22:47:00,0.848,0.8481,0.84795,0.84795,46800000.0
2009-06-22 22:48:00,0.84795,0.84825,0.84795,0.84815,104600000.0
2009-06-22 22:49:00,0.84815,0.8482,0.8479,0.848,84400000.0
2009-06-22 22:50:00,0.848,0.84805,0.84795,0.84805,12400000.0
2009-06-22 22:51:00,0.84815,0.84815,0.8479,0.84795,62800000.0
2009-06-22 22:52:00,0.84785,0.84795,0.8477,0.8477,37600000.0
2009-06-22 22:53:00,0.84775,0.84795,0.8476,0.8477,163800000.0
2009-06-22 22:54:00,0.8477,0.8477,0.8475,0.84765,122600000.0
2009-06-22 22:55:00,0.8477,0.8477,0.8475,0.8476,192200000.0
2009-06-22 22:56:00,0.8476,0.84775,0.8476,0.84775,167200000.0
2009-06-22 22:57:00,0.84775,0.8479,0.84775,0.84785,49600000.0
2009-06-22 22:58:00,0.84795,0.84795,0.84775,0.84775,55600000.0
2009-06-22 22:59:00,0.84775,0.8481,0.8475,0.8481,60800000.0
2009-06-22 23:00:00,0.848,0.84848,0.84795,0.84848,27200000.0
2009-06-22 23:01:00,0.84848,0.8486,0.8479,0.848,21000000.0
2009-06-22 23:02:00,0.8481,0.84825,0.84805,0.84825,29600000.0
2009-06-22 23:03:00,0.8482,0.8483,0.8481,0.8482,8000000.0
2009-06-22 23:04:00,0.84815,0.8482,0.848,0.848,13000000.0
2009-06-22 23:05:00,0.84805,0.84815,0.84805,0.84815,6000000.0
2009-06-22 23:06:00,0.84815,0.84815,0.84815,0.84815,1000000.0
2009-06-22 23:07:00,0.84815,0.84825,0.84815,0.84825,6000000.0
2009-06-22 23:08:00,0.84825,0.84825,0.8482,0.84825,8600000.0
2009-06-22 23:09:00,0.84815,0.84825,0.84815,0.84815,16000000.0
2009-06-22 23:10:00,0.8482,0.8482,0.84805,0.8481,11600000.0
2009-06-22 23:11:00,0.8481,0.84815,0.8481,0.8481,10000000.0
2009-06-22 23:12:00,0.8481,0.8481,0.84795,0.848,30200000.0
2009-06-22 23:13:00,0.848,0.848,0.84795,0.84795,10000000.0
2009-06-22 23:14:00,0.8477,0.84773,0.84767,0.84773,179400000.0
2009-06-22 23:15:00,0.84785,0.84785,0.8478,0.8478,32200000.0
2009-06-22 23:16:00,0.8478,0.84795,0.8478,0.84795,35400000.0
2009-06-22 23:17:00,0.84795,0.84795,0.8479,0.84795,8800000.0
2009-06-22 23:18:00,0.84783,0.84793,0.8478,0.84785,258800000.0
2009-06-22 23:19:00,0.84785,0.84785,0.8478,0.8478,7000000.0
2009-06-22 23:20:00,0.84785,0.84785,0.84785,0.84785,9600000.0
2009-06-22 23:21:00,0.8478,0.84785,0.8478,0.84785,16200000.0
2009-06-22 23:22:00,0.8479,0.84795,0.84785,0.84795,15800000.0
2009-06-22 23:23:00,0.848,0.84815,0.84795,0.84815,26000000.0
2009-06-22 23:24:00,0.8482,0.8482,0.8481,0.8481,10200000.0
2009-06-22 23:25:00,0.8481,0.8481,0.848,0.848,3400000.0
2009-06-22 23:26:00,0.848,0.848,0.848,0.848,5800000.0
2009-06-22 23:27:00,0.848,0.84805,0.8479,0.84805,12200000.0
2009-06-22 23:28:00,0.848,0.84815,0.848,0.84815,13200000.0
2009-06-22 23:29:00,0.8481,0.8482,0.84805,0.8482,14200000.0
2009-06-22 23:30:00,0.8481,0.8483,0.8481,0.8483,48800000.0
2009-06-22 23:31:00,0.8483,0.8483,0.84825,0.8483,9200000.0
2009-06-22 23:32:00,0.8483,0.8483,0.84825,0.8483,37400000.0
2009-06-22 23:33:00,0.8483,0.8483,0.84825,0.8483,27400000.0
2009-06-22 23:34:00,0.84825,0.8483,0.8482,0.8482,18200000.0
2009-06-22 23:35:00,0.8482,0.84835,0.84815,0.8483,31400000.0
2009-06-22 23:36:00,0.8483,0.84835,0.8483,0.8483,7600000.0
2009-06-22 23:37:00,0.8483,0.8483,0.8483,0.8483,4000000.0
2009-06-22 23:38:00,0.8483,0.84835,0.8483,0.8483,7000000.0
2009-06-22 23:39:00,0.84835,0.84835,0.8483,0.8483,9000000.0
2009-06-22 23:40:00,0.8483,0.84835,0.8483,0.84835,3000000.0
2009-06-22 23:41:00,0.84835,0.84835,0.84835,0.84835,1000000.0
2009-06-22 23:42:00,0.84818,0.84823,0.84818,0.8482,40600000.0
2009-06-22 23:43:00,0.8483,0.8483,0.8483,0.8483,9200000.0
2009-06-22 23:44:00,0.84825,0.8483,0.8478,0.84795,65400000.0
2009-06-22 23:45:00,0.84795,0.84825,0.8479,0.8482,25800000.0
2009-06-22 23:46:00,0.84815,0.84815,0.84815,0.84815,1000000.0
2009-06-22 23:47:00,0.8481,0.8481,0.8481,0.8481,1000000.0
2009-06-22 23:48:00,0.8481,0.8481,0.84805,0.84805,5000000.0
2009-06-22 23:49:00,0.8481,0.8481,0.84795,0.84795,7000000.0
2009-06-22 23:50:00,0.848,0.848,0.84785,0.84785,22600000.0
2009-06-22 23:51:00,0.84785,0.8479,0.84785,0.8479,22400000.0
2009-06-22 23:52:00,0.8479,0.8479,0.8475,0.8476,37400000.0
2009-06-22 23:53:00,0.84765,0.84765,0.84765,0.84765,1000000.0
2009-06-22 23:54:00,0.84765,0.84775,0.84765,0.84765,16000000.0
2009-06-22 23:55:00,0.84765,0.8477,0.84765,0.84765,10400000.0
2009-06-22 23:56:00,0.8476,0.8476,0.84755,0.8476,9400000.0
2009-06-22 23:57:00,0.8476,0.8476,0.8476,0.8476,6200000.0
2009-06-22 23:58:00,0.8476,0.84775,0.8476,0.84765,35200000.0
2009-06-22 23:59:00,0.8477,0.84775,0.8477,0.84775,7200000.0
2009-06-23 00:00:00,0.8478,0.84785,0.84775,0.8478,28200000.0
2009-06-23 00:01:00,0.8478,0.84795,0.8478,0.84795,30600000.0
2009-06-23 00:02:00,0.84795,0.84805,0.84795,0.848,39200000.0
2009-06-23 00:03:00,0.848,0.848,0.8479,0.84795,10000000.0
2009-06-23 00:04:00,0.84795,0.84795,0.84795,0.84795,7200000.0
2009-06-23 00:05:00,0.84795,0.84795,0.84795,0.84795,9400000.0
2009-06-23 00:06:00,0.84795,0.8481,0.84795,0.848,52800000.0
2009-06-23 00:07:00,0.8481,0.8481,0.848,0.8481,25000000.0
2009-06-23 00:08:00,0.8481,0.8481,0.8481,0.8481,15000000.0
2009-06-23 00:09:00,0.8481,0.84815,0.84805,0.84805,51600000.0
2009-06-23 00:10:00,0.8481,0.84815,0.8481,0.8481,30000000.0
2009-06-23 00:11:00,0.8482,0.8482,0.84815,0.8482,63900000.0
2009-06-23 00:12:00,0.84815,0.8482,0.848,0.848,60200000.0
2009-06-23 00:13:00,0.84805,0.84805,0.84785,0.8479,24400000.0
2009-06-23 00:14:00,0.8479,0.84795,0.8479,0.8479,10000000.0
2009-06-23 00:15:00,0.84795,0.84795,0.84795,0.84795,5400000.0
2009-06-23 00:16:00,0.84786,0.84786,0.84771,0.84773,116600000.0
2009-06-23 00:17:00,0.84795,0.84795,0.84795,0.84795,3600000.0
2009-06-23 00:18:00,0.84795,0.84795,0.84795,0.84795,3600000.0
2009-06-23 00:19:00,0.848,0.848,0.84795,0.84795,6400000.0
2009-06-23 00:20:00,0.848,0.848,0.84795,0.84795,3600000.0
2009-06-23 00:21:00,0.848,0.84805,0.848,0.848,10400000.0
2009-06-23 00:22:00,0.84805,0.84805,0.848,0.848,3600000.0
2009-06-23 00:23:00,0.8481,0.8481,0.848,0.848,59200000.0
2009-06-23 00:24:00,0.84795,0.848,0.84755,0.84775,40400000.0
2009-06-23 00:25:00,0.84775,0.84795,0.84765,0.84795,166200000.0
2009-06-23 00:26:00,0.84795,0.84795,0.8479,0.84795,27600000.0
2009-06-23 00:27:00,0.84795,0.84795,0.8479,0.84795,25200000.0
2009-06-23 00:28:00,0.84795,0.84795,0.84795,0.84795,12600000.0
2009-06-23 00:29:00,0.84795,0.848,0.84795,0.84795,12600000.0
2009-06-23 00:30:00,0.848,0.84815,0.8479,0.8481,46000000.0
2009-06-23 00:31:00,0.84815,0.8482,0.84815,0.84815,7000000.0
2009-06-23 00:32:00,0.84815,0.84815,0.8481,0.8481,4000000.0
2009-06-23 00:33:00,0.8481,0.84815,0.8481,0.84815,8000000.0
2009-06-23 00:34:00,0.8481,0.8481,0.8481,0.8481,2000000.0
2009-06-23 00:35:00,0.8481,0.84815,0.848,0.848,26600000.0
2009-06-23 00:36:00,0.84805,0.84805,0.84795,0.84795,13800000.0
2009-06-23 00:37:00,0.84805,0.84805,0.848,0.848,5200000.0
2009-06-23 00:38:00,0.84805,0.84805,0.84795,0.848,10400000.0
2009-06-23 00:39:00,0.84795,0.84795,0.8478,0.84785,24200000.0
2009-06-23 00:40:00,0.84785,0.84795,0.84785,0.84795,20200000.0
2009-06-23 00:41:00,0.8479,0.84805,0.84785,0.84805,74600000.0
2009-06-23 00:42:00,0.8481,0.84815,0.848,0.8481,34600000.0
2009-06-23 00:43:00,0.8481,0.84815,0.84805,0.84815,54200000.0
2009-06-23 00:44:00,0.84807,0.8481,0.84807,0.84807,10200000.0
2009-06-23 00:45:00,0.8482,0.8482,0.8482,0.8482,3600000.0
2009-06-23 00:46:00,0.8482,0.8482,0.8482,0.8482,1800000.0
2009-06-23 00:47:00,0.8481,0.8481,0.84805,0.84805,5600000.0
2009-06-23 00:48:00,0.84805,0.84815,0.84805,0.84815,12400000.0
2009-06-23 00:49:00,0.84815,0.84815,0.84805,0.84805,9400000.0
2009-06-23 00:50:00,0.84815,0.84815,0.8481,0.84815,3800000.0
2009-06-23 00:51:00,0.84815,0.84815,0.8481,0.8481,12800000.0
2009-06-23 00:52:00,0.8481,0.8482,0.84795,0.8482,42900000.0
2009-06-23 00:53:00,0.8482,0.84825,0.8481,0.84825,15000000.0
2009-06-23 00:54:00,0.84825,0.84825,0.84825,0.84825,12600000.0
2009-06-23 00:55:00,0.8483,0.8483,0.84815,0.8482,28200000.0
2009-06-23 00:56:00,0.84825,0.84825,0.8482,0.8482,23000000.0
2009-06-23 00:57:00,0.8482,0.8483,0.8476,0.8478,88400000.0
2009-06-23 00:58:00,0.8478,0.84795,0.8478,0.84785,42800000.0
2009-06-23 00:59:00,0.84785,0.84815,0.84785,0.84805,67400000.0
2009-06-23 01:00:00,0.848,0.8481,0.8479,0.848,151200000.0
2009-06-23 01:01:00,0.848,0.848,0.84785,0.84785,61400000.0
2009-06-23 01:02:00,0.84785,0.8479,0.84775,0.8479,33800000.0
2009-06-23 01:03:00,0.8479,0.8479,0.84785,0.84785,30400000.0
2009-06-23 01:04:00,0.84785,0.8479,0.84785,0.84785,31200000.0
2009-06-23 01:05:00,0.84785,0.8479,0.84785,0.84785,19000000.0
2009-06-23 01:06:00,0.84785,0.84785,0.8478,0.84785,28200000.0
2009-06-23 01:07:00,0.84785,0.84785,0.8478,0.8478,26800000.0
2009-06-23 01:08:00,0.84785,0.84785,0.84785,0.84785,10400000.0
2009-06-23 01:09:00,0.8479,0.84805,0.8479,0.8479,38000000.0
2009-06-23 01:10:00,0.8479,0.8479,0.8479,0.8479,3600000.0
2009-06-23 01:11:00,0.8479,0.8479,0.8479,0.8479,9000000.0
2009-06-23 01:12:00,0.8479,0.84795,0.8479,0.84795,12600000.0
2009-06-23 01:13:00,0.84795,0.84805,0.84795,0.84805,31600000.0
2009-06-23 01:14:00,0.8481,0.8481,0.84805,0.84805,14800000.0
2009-06-23 01:15:00,0.84805,0.84845,0.84805,0.84835,99000000.0
2009-06-23 01:16:00,0.84835,0.84845,0.84835,0.84845,68400000.0
2009-06-23 01:17:00,0.8484,0.84865,0.8484,0.8486,196800000.0
2009-06-23 01:18:00,0.8486,0.8488,0.8486,0.84875,94800000.0
2009-06-23 01:19:00,0.8487,0.84885,0.8487,0.84875,102600000.0
2009-06-23 01:20:00,0.84875,0.8488,0.84875,0.84875,34800000.0
2009-06-23 01:21:00,0.84875,0.84875,0.8486,0.8486,40800000.0
2009-06-23 01:22:00,0.8486,0.8487,0.84855,0.8486,66600000.0
2009-06-23 01:23:00,0.8486,0.8486,0.84855,0.84855,10800000.0
2009-06-23 01:24:00,0.84855,0.84865,0.84855,0.84865,21800000.0
2009-06-23 01:25:00,0.84865,0.8487,0.84855,0.8487,31000000.0
2009-06-23 01:26:00,0.8487,0.8487,0.84865,0.8487,23200000.0
2009-06-23 01:27:00,0.8487,0.84875,0.84865,0.84875,53600000.0
2009-06-23 01:28:00,0.84875,0.84885,0.84875,0.8488,56400000.0
2009-06-23 01:29:00,0.84885,0.84885,0.8488,0.8488,8200000.0
2009-06-23 01:30:00,0.8488,0.84885,0.84875,0.84885,31400000.0
2009-06-23 01:31:00,0.84885,0.8489,0.8486,0.8487,56000000.0
2009-06-23 01:32:00,0.84875,0.84875,0.84855,0.8487,277800000.0
2009-06-23 01:33:00,0.8487,0.8488,0.84865,0.84875,86800000.0
2009-06-23 01:34:00,0.84875,0.84875,0.8487,0.8487,83000000.0
2009-06-23 01:35:00,0.8487,0.84875,0.8487,0.84875,62200000.0
2009-06-23 01:36:00,0.84875,0.84875,0.84865,0.8487,108600000.0
2009-06-23 01:37:00,0.84875,0.84875,0.84865,0.84875,39000000.0
2009-06-23 01:38:00,0.84875,0.84885,0.84875,0.84875,112800000.0
2009-06-23 01:39:00,0.84875,0.8488,0.84875,0.8488,27000000.0
2009-06-23 01:40:00,0.8488,0.84885,0.84875,0.84875,86600000.0
2009-06-23 01:41:00,0.8488,0.8488,0.8487,0.84875,189400001.0
2009-06-23 01:42:00,0.84875,0.84885,0.84875,0.8488,140400000.0
2009-06-23 01:43:00,0.8488,0.8488,0.84865,0.8487,209200000.0
2009-06-23 01:44:00,0.8487,0.84875,0.8487,0.84875,196400000.0
2009-06-23 01:45:00,0.84875,0.8488,0.84875,0.8488,110000000.0
2009-06-23 01:46:00,0.84875,0.8488,0.8487,0.8488,105000002.0
2009-06-23 01:47:00,0.8488,0.84895,0.8488,0.8488,55900000.0
2009-06-23 01:48:00,0.8488,0.84895,0.84865,0.84875,94500000.0
2009-06-23 01:49:00,0.84875,0.84885,0.84875,0.84885,72200000.0
2009-06-23 01:50:00,0.84885,0.84895,0.84875,0.84885,153500000.0
2009-06-23 01:51:00,0.84885,0.84895,0.8487,0.84875,109200000.0
2009-06-23 01:52:00,0.8487,0.84895,0.8487,0.84885,116000000.0
2009-06-23 01:53:00,0.84885,0.84885,0.84885,0.84885,9600000.0
2009-06-23 01:54:00,0.84885,0.84885,0.8487,0.84875,24000000.0
2009-06-23 01:55:00,0.84875,0.84875,0.84865,0.84875,33600000.0
2009-06-23 01:56:00,0.84875,0.8488,0.84875,0.8488,21800000.0
2009-06-23 01:57:00,0.8488,0.84885,0.84875,0.8488,18600000.0
2009-06-23 01:58:00,0.84885,0.84885,0.84875,0.8488,44000000.0
2009-06-23 01:59:00,0.8488,0.84885,0.8487,0.84875,63400000.0
2009-06-23 02:00:00,0.8488,0.84895,0.8488,0.8489,41000000.0
2009-06-23 02:01:00,0.8489,0.84895,0.8488,0.8489,81600000.0
2009-06-23 02:02:00,0.8489,0.8489,0.84875,0.84875,81000000.0
2009-06-23 02:03:00,0.84875,0.84875,0.84865,0.8487,51200000.0
2009-06-23 02:04:00,0.8487,0.84875,0.8485,0.8486,61400000.0
2009-06-23 02:05:00,0.84865,0.84885,0.84855,0.84865,132600000.0
2009-06-23 02:06:00,0.84865,0.84895,0.8485,0.8489,145400000.0
2009-06-23 02:07:00,0.8489,0.84895,0.8485,0.8485,200400000.0
2009-06-23 02:08:00,0.8485,0.84855,0.8483,0.8483,104400000.0
2009-06-23 02:09:00,0.8483,0.84885,0.8483,0.84865,203400000.0
2009-06-23 02:10:00,0.84865,0.84865,0.84845,0.84845,111000000.0
2009-06-23 02:11:00,0.84845,0.84845,0.84835,0.84835,75400000.0
2009-06-23 02:12:00,0.8484,0.8485,0.84835,0.8485,78400000.0
2009-06-23 02:13:00,0.8485,0.8485,0.8485,0.8485,38000000.0
2009-06-23 02:14:00,0.8485,0.84855,0.84845,0.8485,87200000.0
2009-06-23 02:15:00,0.8485,0.84855,0.8485,0.8485,26600000.0
2009-06-23 02:16:00,0.84845,0.84845,0.84835,0.8484,48800000.0
2009-06-23 02:17:00,0.8484,0.8484,0.84825,0.8483,48800000.0
2009-06-23 02:18:00,0.8483,0.84845,0.8483,0.8484,28600000.0
2009-06-23 02:19:00,0.8484,0.84855,0.8484,0.84855,35600000.0
2009-06-23 02:20:00,0.84855,0.84865,0.84845,0.8486,97000000.0
2009-06-23 02:21:00,0.8486,0.84865,0.8485,0.84865,53400000.0
2009-06-23 02:22:00,0.84865,0.84865,0.8485,0.8485,50600000.0
2009-06-23 02:23:00,0.8485,0.8486,0.8485,0.8486,12800000.0
2009-06-23 02:24:00,0.84865,0.84865,0.84855,0.84865,45400000.0
2009-06-23 02:25:00,0.84865,0.84865,0.8485,0.8485,26600000.0
2009-06-23 02:26:00,0.8485,0.8486,0.8485,0.8485,28800000.0
2009-06-23 02:27:00,0.8485,0.8486,0.84845,0.8485,64600000.0
2009-06-23 02:28:00,0.8485,0.84855,0.84845,0.8485,70400000.0
2009-06-23 02:29:00,0.8485,0.8485,0.8485,0.8485,24000000.0
2009-06-23 02:30:00,0.8485,0.8485,0.8485,0.8485,17000000.0
2009-06-23 02:31:00,0.8485,0.8485,0.84825,0.84835,27200000.0
2009-06-23 02:32:00,0.84835,0.84845,0.84835,0.84845,23400000.0
2009-06-23 02:33:00,0.84845,0.84845,0.84825,0.8483,165000000.0
2009-06-23 02:34:00,0.8483,0.84845,0.84825,0.84835,157200000.0
2009-06-23 02:35:00,0.84835,0.84845,0.84835,0.8484,32800000.0
2009-06-23 02:36:00,0.8484,0.84855,0.8484,0.84845,90400000.0
2009-06-23 02:37:00,0.84845,0.8485,0.8483,0.84835,70000000.0
2009-06-23 02:38:00,0.84835,0.84855,0.8483,0.8483,60800000.0
2009-06-23 02:39:00,0.8483,0.8485,0.8483,0.8484,73000000.0
2009-06-23 02:40:00,0.8484,0.8485,0.8484,0.8484,58200000.0
2009-06-23 02:41:00,0.8484,0.84855,0.8484,0.84855,62400000.0
2009-06-23 02:42:00,0.84845,0.8486,0.84845,0.8485,84200000.0
2009-06-23 02:43:00,0.8485,0.8485,0.8483,0.8483,98600000.0
2009-06-23 02:44:00,0.8483,0.84835,0.84825,0.8483,163400000.0
2009-06-23 02:45:00,0.8483,0.8484,0.8483,0.8484,51800000.0
2009-06-23 02:46:00,0.84835,0.84845,0.84835,0.8484,69000000.0
2009-06-23 02:47:00,0.8484,0.8484,0.8483,0.8484,6000000.0
2009-06-23 02:48:00,0.8484,0.8484,0.8484,0.8484,2000000.0
2009-06-23 02:49:00,0.8483,0.8484,0.8483,0.8484,3000000.0
2009-06-23 02:50:00,0.8483,0.8483,0.8483,0.8483,6400000.0
2009-06-23 02:51:00,0.8483,0.84835,0.8483,0.8483,32000000.0
2009-06-23 02:52:00,0.8483,0.8483,0.8483,0.8483,47600000.0
2009-06-23 02:53:00,0.8483,0.8483,0.8483,0.8483,12200000.0
2009-06-23 02:54:00,0.8483,0.8485,0.8483,0.8485,123800000.0
2009-06-23 02:55:00,0.8485,0.8485,0.8484,0.8484,89000000.0
2009-06-23 02:56:00,0.84845,0.84845,0.8483,0.8484,79400000.0
2009-06-23 02:57:00,0.8484,0.8484,0.8483,0.8483,96400000.0
2009-06-23 02:58:00,0.84825,0.84835,0.84825,0.84835,67000000.0
2009-06-23 02:59:00,0.84835,0.8484,0.84835,0.84835,31600000.0
2009-06-23 03:00:00,0.84835,0.84855,0.84825,0.84835,111400000.0
2009-06-23 03:01:00,0.84835,0.8485,0.8483,0.8485,81600000.0
2009-06-23 03:02:00,0.8485,0.84855,0.84835,0.8484,110600000.0
2009-06-23 03:03:00,0.84835,0.8487,0.84835,0.84855,80800000.0
2009-06-23 03:04:00,0.84855,0.8486,0.8485,0.84855,44400000.0
2009-06-23 03:05:00,0.84855,0.8487,0.8485,0.8486,99400000.0
2009-06-23 03:06:00,0.84865,0.849,0.84865,0.84885,147200000.0
2009-06-23 03:07:00,0.84885,0.84915,0.84885,0.84905,184900000.0
2009-06-23 03:08:00,0.8491,0.8492,0.84905,0.8491,114800000.0
2009-06-23 03:09:00,0.84915,0.84915,0.84895,0.849,85200000.0
2009-06-23 03:10:00,0.84905,0.84915,0.84905,0.8491,116800000.0
2009-06-23 03:11:00,0.84915,0.84925,0.84915,0.8492,47000000.0
2009-06-23 03:12:00,0.8492,0.8492,0.8491,0.8491,52200000.0
2009-06-23 03:13:00,0.84905,0.8491,0.84905,0.8491,179200000.0
2009-06-23 03:14:00,0.8491,0.84915,0.84905,0.84905,68800000.0
2009-06-23 03:15:00,0.84905,0.8491,0.84905,0.84905,22800000.0
2009-06-23 03:16:00,0.84905,0.8491,0.849,0.849,78000000.0
2009-06-23 03:17:00,0.84905,0.8491,0.849,0.8491,29600000.0
2009-06-23 03:18:00,0.8491,0.84915,0.84905,0.84905,46600000.0
2009-06-23 03:19:00,0.8491,0.84915,0.849,0.8491,140800000.0
2009-06-23 03:20:00,0.8491,0.8492,0.84905,0.84915,185399999.0
2009-06-23 03:21:00,0.84915,0.8492,0.8491,0.8491,162200000.0
2009-06-23 03:22:00,0.8491,0.8492,0.84905,0.8491,193200003.0
2009-06-23 03:23:00,0.8491,0.84925,0.8491,0.8491,137400000.0
2009-06-23 03:24:00,0.8491,0.84925,0.8491,0.84915,140800000.0
2009-06-23 03:25:00,0.84915,0.8492,0.84915,0.8492,81200000.0
2009-06-23 03:26:00,0.8492,0.8492,0.84905,0.84905,66600000.0
2009-06-23 03:27:00,0.84905,0.84915,0.84905,0.84905,49000000.0
2009-06-23 03:28:00,0.84915,0.84915,0.84905,0.84915,9600000.0
2009-06-23 03:29:00,0.84915,0.84915,0.8491,0.8491,293200000.0
2009-06-23 03:30:00,0.8491,0.8492,0.84905,0.84915,316400000.0
2009-06-23 03:31:00,0.84925,0.84925,0.8491,0.84915,85400000.0
2009-06-23 03:32:00,0.84915,0.84915,0.8491,0.84915,28200000.0
2009-06-23 03:33:00,0.84915,0.84915,0.84905,0.84915,33400000.0
2009-06-23 03:34:00,0.84915,0.84925,0.8491,0.8492,36400000.0
2009-06-23 03:35:00,0.84915,0.8492,0.8491,0.8492,19200000.0
2009-06-23 03:36:00,0.8492,0.8493,0.8492,0.8492,21200000.0
2009-06-23 03:37:00,0.8492,0.8493,0.84915,0.84925,75000000.0
2009-06-23 03:38:00,0.84925,0.84955,0.84925,0.8495,98700000.0
2009-06-23 03:39:00,0.8495,0.8496,0.8494,0.84945,85800000.0
2009-06-23 03:40:00,0.8495,0.84955,0.8494,0.84945,95400000.0
2009-06-23 03:41:00,0.84945,0.8495,0.84945,0.8495,63200000.0
2009-06-23 03:42:00,0.84945,0.8496,0.84945,0.84955,80400000.0
2009-06-23 03:43:00,0.8496,0.84965,0.84925,0.8493,103000000.0
2009-06-23 03:44:00,0.8493,0.84945,0.8493,0.84945,37000000.0
2009-06-23 03:45:00,0.84945,0.8497,0.84945,0.8496,126800000.0
2009-06-23 03:46:00,0.84955,0.8496,0.8494,0.8494,37000000.0
2009-06-23 03:47:00,0.8494,0.8494,0.8493,0.84935,25800000.0
2009-06-23 03:48:00,0.84935,0.8494,0.8489,0.849,237400000.0
2009-06-23 03:49:00,0.84905,0.84915,0.8488,0.8491,215400000.0
2009-06-23 03:50:00,0.8491,0.84935,0.84905,0.84915,175800000.0
2009-06-23 03:51:00,0.84915,0.8494,0.84915,0.8494,212600000.0
2009-06-23 03:52:00,0.84945,0.84965,0.8494,0.84955,159200000.0
2009-06-23 03:53:00,0.84955,0.8496,0.8495,0.84955,102000000.0
2009-06-23 03:54:00,0.84955,0.84955,0.8495,0.8495,221200000.0
2009-06-23 03:55:00,0.8495,0.84955,0.84945,0.84945,53400000.0
2009-06-23 03:56:00,0.8495,0.8497,0.84945,0.8497,50000000.0
2009-06-23 03:57:00,0.8497,0.8497,0.84955,0.84955,138000000.0
2009-06-23 03:58:00,0.84955,0.84955,0.8495,0.8495,30000000.0
2009-06-23 03:59:00,0.8495,0.84955,0.8495,0.84955,30600000.0
2009-06-23 04:00:00,0.84955,0.84955,0.8495,0.8495,9600000.0
2009-06-23 04:01:00,0.8495,0.8495,0.8495,0.8495,9800000.0
2009-06-23 04:02:00,0.8495,0.8496,0.8495,0.84955,88600000.0
2009-06-23 04:03:00,0.8495,0.84965,0.84945,0.8496,202400000.0
2009-06-23 04:04:00,0.8496,0.8496,0.8495,0.8496,49000000.0
2009-06-23 04:05:00,0.8496,0.84965,0.84955,0.84965,213800000.0
2009-06-23 04:06:00,0.8496,0.84965,0.8495,0.8495,118600000.0
2009-06-23 04:07:00,0.8495,0.84955,0.84935,0.84935,101200000.0
2009-06-23 04:08:00,0.84935,0.8495,0.84935,0.84945,116600000.0
2009-06-23 04:09:00,0.84945,0.84945,0.84915,0.8494,300400000.0
2009-06-23 04:10:00,0.8494,0.8494,0.8493,0.84935,30600000.0
2009-06-23 04:11:00,0.84935,0.8496,0.84935,0.8495,83600000.0
2009-06-23 04:12:00,0.84945,0.84945,0.8494,0.8494,34600000.0
2009-06-23 04:13:00,0.8494,0.8494,0.84935,0.8494,58400000.0
2009-06-23 04:14:00,0.8494,0.8494,0.8494,0.8494,30800000.0
2009-06-23 04:15:00,0.8494,0.84945,0.8494,0.8494,67800000.0
2009-06-23 04:16:00,0.8494,0.84955,0.8494,0.8495,62200000.0
2009-06-23 04:17:00,0.8495,0.84955,0.84945,0.84955,42000000.0
2009-06-23 04:18:00,0.84955,0.84965,0.8495,0.8496,23200000.0
2009-06-23 04:19:00,0.8496,0.8497,0.8496,0.8496,42400000.0
2009-06-23 04:20:00,0.8496,0.8497,0.84955,0.84955,88000000.0
2009-06-23 04:21:00,0.8496,0.84965,0.8495,0.8495,76800000.0
2009-06-23 04:22:00,0.8495,0.8495,0.84935,0.84945,181200000.0
2009-06-23 04:23:00,0.84945,0.84955,0.8494,0.8494,69800000.0
2009-06-23 04:24:00,0.8494,0.8494,0.8494,0.8494,35600000.0
2009-06-23 04:25:00,0.8494,0.84945,0.8494,0.8494,70600000.0
2009-06-23 04:26:00,0.8494,0.84985,0.8493,0.84985,284800000.0
2009-06-23 04:27:00,0.8498,0.85,0.84965,0.84975,220400000.0
2009-06-23 04:28:00,0.84975,0.84985,0.84975,0.8498,62000000.0
2009-06-23 04:29:00,0.8498,0.8498,0.84965,0.8498,453000000.0
2009-06-23 04:30:00,0.8498,0.84995,0.84965,0.8498,130200000.0
2009-06-23 04:31:00,0.8498,0.8501,0.84975,0.84995,237000000.0
2009-06-23 04:32:00,0.85,0.8501,0.84985,0.84985,147600000.0
2009-06-23 04:33:00,0.8499,0.8501,0.84985,0.8501,123600000.0
2009-06-23 04:34:00,0.85005,0.8503,0.85005,0.8503,73400000.0
2009-06-23 04:35:00,0.8503,0.85035,0.85015,0.8503,68600000.0
2009-06-23 04:36:00,0.8503,0.85035,0.8502,0.85025,130200000.0
2009-06-23 04:37:00,0.85025,0.8503,0.85015,0.85025,59200000.0
2009-06-23 04:38:00,0.85025,0.8504,0.85015,0.85025,166000000.0
2009-06-23 04:39:00,0.85025,0.8504,0.85015,0.8503,274799999.0
2009-06-23 04:40:00,0.8503,0.85055,0.85015,0.85045,292600000.0
2009-06-23 04:41:00,0.85045,0.85045,0.85025,0.8504,281200000.0
2009-06-23 04:42:00,0.85045,0.85055,0.8504,0.85045,191800000.0
2009-06-23 04:43:00,0.85045,0.8507,0.8504,0.8506,294000000.0
2009-06-23 04:44:00,0.85065,0.85065,0.85055,0.8506,41600000.0
2009-06-23 04:45:00,0.85055,0.8506,0.85055,0.85055,203200000.0
2009-06-23 04:46:00,0.8506,0.8506,0.85045,0.8506,55200000.0
2009-06-23 04:47:00,0.8506,0.8506,0.85045,0.85055,218000000.0
2009-06-23 04:48:00,0.85055,0.85055,0.8504,0.85045,90000000.0
2009-06-23 04:49:00,0.8505,0.8506,0.85045,0.85045,110200000.0
2009-06-23 04:50:00,0.85045,0.8505,0.85045,0.8505,72400000.0
2009-06-23 04:51:00,0.8505,0.8505,0.85035,0.8505,117400000.0
2009-06-23 04:52:00,0.8505,0.85065,0.85045,0.8505,83200000.0
2009-06-23 04:53:00,0.85045,0.8505,0.8504,0.8505,41400000.0
2009-06-23 04:54:00,0.8505,0.8506,0.8505,0.8505,32600000.0
2009-06-23 04:55:00,0.8505,0.8505,0.8504,0.85045,54600000.0
2009-06-23 04:56:00,0.8504,0.8505,0.8504,0.8505,81200000.0
2009-06-23 04:57:00,0.85045,0.8505,0.8504,0.8505,271400000.0
2009-06-23 04:58:00,0.8504,0.85065,0.8504,0.8505,243000000.0
2009-06-23 04:59:00,0.8505,0.8506,0.8504,0.8505,119400000.0
2009-06-23 05:00:00,0.8506,0.8507,0.8505,0.8506,59200000.0
2009-06-23 05:01:00,0.85075,0.85075,0.85055,0.85065,232600001.0
2009-06-23 05:02:00,0.85065,0.8507,0.8505,0.85055,138600000.0
2009-06-23 05:03:00,0.8506,0.8506,0.8505,0.85055,42400000.0
2009-06-23 05:04:00,0.8506,0.8506,0.8505,0.8506,143000000.0
2009-06-23 05:05:00,0.8506,0.8506,0.8505,0.8506,31400000.0
2009-06-23 05:06:00,0.8506,0.8506,0.8506,0.8506,19400000.0
2009-06-23 05:07:00,0.8506,0.85065,0.85055,0.8506,57000000.0
2009-06-23 05:08:00,0.8506,0.8506,0.85055,0.85055,38000000.0
2009-06-23 05:09:00,0.8506,0.85065,0.85055,0.85065,128200000.0
2009-06-23 05:10:00,0.8506,0.8507,0.8506,0.8507,60600000.0
2009-06-23 05:11:00,0.8507,0.8507,0.8506,0.8506,138600000.0
2009-06-23 05:12:00,0.8506,0.85065,0.85055,0.8506,80400000.0
2009-06-23 05:13:00,0.8506,0.8506,0.85045,0.85045,102800000.0
2009-06-23 05:14:00,0.85055,0.85055,0.85015,0.8502,269800000.0
2009-06-23 05:15:00,0.85015,0.8502,0.85005,0.85015,94600000.0
2009-06-23 05:16:00,0.85015,0.85025,0.85,0.8501,218800000.0
2009-06-23 05:17:00,0.85005,0.8501,0.85005,0.8501,118200000.0
2009-06-23 05:18:00,0.8501,0.8502,0.8501,0.85015,116400000.0
2009-06-23 05:19:00,0.85015,0.85035,0.85005,0.8501,172800000.0
2009-06-23 05:20:00,0.8501,0.8502,0.85,0.85,121200000.0
2009-06-23 05:21:00,0.85,0.85,0.84985,0.85,140000000.0
2009-06-23 05:22:00,0.84995,0.85,0.84995,0.85,78200000.0
2009-06-23 05:23:00,0.85,0.8501,0.8499,0.8501,159800000.0
2009-06-23 05:24:00,0.8501,0.8501,0.8499,0.85005,95400000.0
2009-06-23 05:25:00,0.85005,0.8501,0.85,0.8501,27000000.0
2009-06-23 05:26:00,0.85,0.8501,0.84995,0.85,67800000.0
2009-06-23 05:27:00,0.8501,0.85025,0.85005,0.8501,69800000.0
2009-06-23 05:28:00,0.8501,0.8502,0.8499,0.84995,167400000.0
2009-06-23 05:29:00,0.8499,0.85005,0.8498,0.85,114600000.0
2009-06-23 05:30:00,0.85005,0.85005,0.84995,0.84995,86200000.0
2009-06-23 05:31:00,0.84995,0.84995,0.84975,0.8498,267000000.0
2009-06-23 05:32:00,0.8498,0.8499,0.8491,0.8496,306000000.0
2009-06-23 05:33:00,0.8496,0.84965,0.84905,0.8493,188400000.0
2009-06-23 05:34:00,0.8493,0.8493,0.8489,0.8491,286000000.0
2009-06-23 05:35:00,0.8491,0.8493,0.849,0.8493,170200000.0
2009-06-23 05:36:00,0.84935,0.84935,0.84905,0.8492,172200000.0
2009-06-23 05:37:00,0.84915,0.84925,0.8491,0.84915,60400000.0
2009-06-23 05:38:00,0.84915,0.8492,0.84905,0.8491,104600000.0
2009-06-23 05:39:00,0.8491,0.8493,0.8491,0.84925,112200000.0
2009-06-23 05:40:00,0.84925,0.8493,0.8492,0.8493,132600000.0
2009-06-23 05:41:00,0.8493,0.84935,0.8492,0.8493,54600000.0
2009-06-23 05:42:00,0.8493,0.84935,0.84925,0.84935,73600000.0
2009-06-23 05:43:00,0.84935,0.84935,0.84915,0.8493,109000000.0
2009-06-23 05:44:00,0.8493,0.8493,0.84925,0.8493,36600000.0
2009-06-23 05:45:00,0.84935,0.8494,0.8493,0.8493,133400000.0
2009-06-23 05:46:00,0.8494,0.8494,0.8493,0.8493,94800000.0
2009-06-23 05:47:00,0.8493,0.84945,0.8489,0.8489,251800000.0
2009-06-23 05:48:00,0.84895,0.849,0.8488,0.84895,270200000.0
2009-06-23 05:49:00,0.84895,0.8492,0.8489,0.849,354800000.0
2009-06-23 05:50:00,0.849,0.849,0.8489,0.8489,72400000.0
2009-06-23 05:51:00,0.8489,0.849,0.8489,0.8489,59600000.0
2009-06-23 05:52:00,0.8489,0.84895,0.84885,0.84885,100200000.0
2009-06-23 05:53:00,0.8489,0.84895,0.84875,0.8489,174400000.0
2009-06-23 05:54:00,0.849,0.849,0.84875,0.8489,286400000.0
2009-06-23 05:55:00,0.8489,0.849,0.84885,0.849,68000000.0
2009-06-23 05:56:00,0.84905,0.8491,0.84895,0.84895,114800000.0
2009-06-23 05:57:00,0.8489,0.84895,0.8489,0.84895,147400000.0
2009-06-23 05:58:00,0.84905,0.8492,0.84905,0.84915,49000000.0
2009-06-23 05:59:00,0.8491,0.84915,0.84905,0.8491,87000000.0
2009-06-23 06:00:00,0.8491,0.8492,0.84905,0.84905,63600000.0
2009-06-23 06:01:00,0.8491,0.8491,0.84895,0.84895,147000000.0
2009-06-23 06:02:00,0.84895,0.84895,0.84885,0.8489,79200000.0
2009-06-23 06:03:00,0.8489,0.84895,0.8489,0.8489,82800000.0
2009-06-23 06:04:00,0.84895,0.8491,0.84895,0.84905,55600000.0
2009-06-23 06:05:00,0.8491,0.84915,0.849,0.84905,60600000.0
2009-06-23 06:06:00,0.84905,0.84905,0.84895,0.84895,135200000.0
2009-06-23 06:07:00,0.84895,0.849,0.84885,0.8489,94800000.0
2009-06-23 06:08:00,0.84895,0.849,0.84885,0.84895,75400000.0
2009-06-23 06:09:00,0.84895,0.84905,0.8489,0.849,147600000.0
2009-06-23 06:10:00,0.849,0.8491,0.849,0.8491,75000000.0
2009-06-23 06:11:00,0.8491,0.8491,0.849,0.84905,20600000.0
2009-06-23 06:12:00,0.849,0.8491,0.8489,0.84905,140800000.0
2009-06-23 06:13:00,0.8491,0.84935,0.8491,0.8492,91000000.0
2009-06-23 06:14:00,0.8492,0.8493,0.84905,0.84905,126600000.0
2009-06-23 06:15:00,0.84905,0.84915,0.8489,0.8491,161400000.0
2009-06-23 06:16:00,0.8491,0.84935,0.849,0.84905,125800000.0
2009-06-23 06:17:00,0.8491,0.84935,0.8491,0.8493,118600000.0
2009-06-23 06:18:00,0.8493,0.8494,0.8492,0.84925,118800000.0
2009-06-23 06:19:00,0.84925,0.8493,0.84925,0.84925,50600000.0
2009-06-23 06:20:00,0.84925,0.84935,0.8492,0.8493,103000000.0
2009-06-23 06:21:00,0.8493,0.84935,0.84925,0.84935,10600000.0
2009-06-23 06:22:00,0.84935,0.84935,0.84925,0.84925,20600000.0
2009-06-23 06:23:00,0.84925,0.84925,0.84915,0.84925,39200000.0
2009-06-23 06:24:00,0.84925,0.8494,0.84925,0.8494,39400000.0
2009-06-23 06:25:00,0.8494,0.8494,0.84935,0.84935,44200000.0
2009-06-23 06:26:00,0.8493,0.8493,0.8491,0.84925,141600000.0
2009-06-23 06:27:00,0.84925,0.84935,0.8492,0.84925,32600000.0
2009-06-23 06:28:00,0.84925,0.84935,0.8491,0.8492,73200000.0
2009-06-23 06:29:00,0.84915,0.84915,0.84905,0.84905,191000000.0
2009-06-23 06:30:00,0.8491,0.84915,0.84895,0.84915,59800000.0
2009-06-23 06:31:00,0.8491,0.8491,0.84905,0.84905,132600000.0
2009-06-23 06:32:00,0.849,0.84905,0.8488,0.84895,95600000.0
2009-06-23 06:33:00,0.849,0.84925,0.84895,0.8491,182200000.0
2009-06-23 06:34:00,0.8491,0.8491,0.84905,0.84905,304800000.0
2009-06-23 06:35:00,0.84905,0.8491,0.849,0.8491,299000000.0
2009-06-23 06:36:00,0.8491,0.8492,0.8491,0.84915,58600000.0
2009-06-23 06:37:00,0.84915,0.84925,0.8491,0.84915,76800000.0
2009-06-23 06:38:00,0.84915,0.8492,0.8491,0.84915,54800000.0
2009-06-23 06:39:00,0.84915,0.8492,0.849,0.849,338600000.0
2009-06-23 06:40:00,0.849,0.8491,0.849,0.84905,398200000.0
2009-06-23 06:41:00,0.84905,0.84915,0.849,0.8491,354000000.0
2009-06-23 06:42:00,0.84905,0.84915,0.849,0.84905,175600000.0
2009-06-23 06:43:00,0.84905,0.8491,0.849,0.849,423400000.0
2009-06-23 06:44:00,0.84905,0.84905,0.849,0.84905,243400000.0
2009-06-23 06:45:00,0.84905,0.84905,0.849,0.84905,641400000.0
2009-06-23 06:46:00,0.84905,0.84905,0.849,0.84905,409400000.0
2009-06-23 06:47:00,0.84905,0.8491,0.849,0.849,584200000.0
2009-06-23 06:48:00,0.849,0.84905,0.849,0.84905,449800000.0
2009-06-23 06:49:00,0.84905,0.84905,0.849,0.849,416800000.0
2009-06-23 06:50:00,0.84905,0.84905,0.849,0.849,224200000.0
2009-06-23 06:51:00,0.84895,0.849,0.84895,0.849,53200000.0
2009-06-23 06:52:00,0.849,0.84905,0.849,0.849,124200000.0
2009-06-23 06:53:00,0.849,0.84905,0.8487,0.8487,294000000.0
2009-06-23 06:54:00,0.8487,0.84885,0.8487,0.8488,72000000.0
2009-06-23 06:55:00,0.8488,0.8489,0.8488,0.8489,53400000.0
2009-06-23 06:56:00,0.8489,0.8489,0.8488,0.8489,58000000.0
2009-06-23 06:57:00,0.84905,0.84905,0.84885,0.84895,28200000.0
2009-06-23 06:58:00,0.84895,0.849,0.8489,0.8489,22800000.0
2009-06-23 06:59:00,0.8489,0.8489,0.8489,0.8489,10000000.0
2009-06-23 07:00:00,0.8489,0.8489,0.84875,0.84875,90800000.0
2009-06-23 07:01:00,0.8488,0.84885,0.8488,0.8488,84000000.0
2009-06-23 07:02:00,0.8488,0.8488,0.84875,0.84875,51800000.0
2009-06-23 07:03:00,0.84875,0.8488,0.84855,0.8486,237400000.0
2009-06-23 07:04:00,0.8486,0.8488,0.8485,0.84875,212400000.0
2009-06-23 07:05:00,0.8488,0.8491,0.84875,0.8491,181000000.0
2009-06-23 07:06:00,0.8491,0.8491,0.849,0.84905,519000000.0
2009-06-23 07:07:00,0.84905,0.8491,0.849,0.8491,382200000.0
2009-06-23 07:08:00,0.8491,0.8491,0.84905,0.8491,709000000.0
2009-06-23 07:09:00,0.84905,0.84915,0.84905,0.8491,569000000.0
2009-06-23 07:10:00,0.84915,0.8492,0.8491,0.84915,267800000.0
2009-06-23 07:11:00,0.84915,0.84935,0.8491,0.84935,414400000.0
2009-06-23 07:12:00,0.84935,0.84935,0.84915,0.8492,60600000.0
2009-06-23 07:13:00,0.8492,0.8493,0.8492,0.8493,82600000.0
2009-06-23 07:14:00,0.8493,0.84935,0.84925,0.8493,87000000.0
2009-06-23 07:15:00,0.8493,0.84935,0.8493,0.84935,30800000.0
2009-06-23 07:16:00,0.8494,0.8494,0.8493,0.8494,30400000.0
2009-06-23 07:17:00,0.8494,0.8495,0.8487,0.8494,120600000.0
2009-06-23 07:18:00,0.84945,0.84945,0.8493,0.84935,50400000.0
2009-06-23 07:19:00,0.84935,0.84945,0.84925,0.84935,122400000.0
2009-06-23 07:20:00,0.84935,0.84935,0.8492,0.8493,36200000.0
2009-06-23 07:21:00,0.84925,0.8493,0.84925,0.8493,70200000.0
2009-06-23 07:22:00,0.8493,0.8493,0.8493,0.8493,6400000.0
2009-06-23 07:23:00,0.8493,0.8493,0.8493,0.8493,3000000.0
2009-06-23 07:24:00,0.84925,0.8493,0.84925,0.8493,16600000.0
2009-06-23 07:25:00,0.8493,0.8493,0.8491,0.8491,79800000.0
2009-06-23 07:26:00,0.8492,0.8493,0.8492,0.84925,22600000.0
2009-06-23 07:27:00,0.8492,0.84935,0.8492,0.8493,19600000.0
2009-06-23 07:28:00,0.8493,0.84935,0.84925,0.84925,63600000.0
2009-06-23 07:29:00,0.8493,0.8493,0.8493,0.8493,59600000.0
2009-06-23 07:30:00,0.8493,0.8493,0.84925,0.8493,60000000.0
2009-06-23 07:31:00,0.8493,0.8493,0.8491,0.84915,38600000.0
2009-06-23 07:32:00,0.84915,0.84925,0.8491,0.8492,124000000.0
2009-06-23 07:33:00,0.8492,0.84935,0.8491,0.84935,200000000.0
2009-06-23 07:34:00,0.8493,0.84975,0.8493,0.8496,160500000.0
2009-06-23 07:35:00,0.84965,0.8499,0.84965,0.8497,115500000.0
2009-06-23 07:36:00,0.8497,0.85,0.8496,0.8499,112400000.0
2009-06-23 07:37:00,0.85005,0.85005,0.84985,0.85,106800000.0
2009-06-23 07:38:00,0.85,0.85,0.8498,0.8498,68800000.0
2009-06-23 07:39:00,0.8498,0.85,0.8498,0.84995,76400000.0
2009-06-23 07:40:00,0.8499,0.84995,0.8499,0.84995,59200000.0
2009-06-23 07:41:00,0.84995,0.85,0.8497,0.8497,216600000.0
2009-06-23 07:42:00,0.84975,0.8499,0.84975,0.8499,42200000.0
2009-06-23 07:43:00,0.8499,0.8499,0.8497,0.8498,112800000.0
2009-06-23 07:44:00,0.8497,0.8498,0.8496,0.8498,63600000.0
2009-06-23 07:45:00,0.8498,0.8498,0.8497,0.84975,72600000.0
2009-06-23 07:46:00,0.84975,0.8501,0.84975,0.85,91400000.0
2009-06-23 07:47:00,0.8501,0.8508,0.84995,0.8505,383800000.0
2009-06-23 07:48:00,0.85055,0.8507,0.8503,0.8505,206200000.0
2009-06-23 07:49:00,0.8505,0.85055,0.8503,0.8503,142800000.0
2009-06-23 07:50:00,0.8503,0.8504,0.85025,0.85035,170200000.0
2009-06-23 07:51:00,0.85035,0.8505,0.8503,0.8505,129800000.0
2009-06-23 07:52:00,0.85055,0.85055,0.85025,0.85035,229200000.0
2009-06-23 07:53:00,0.85035,0.85045,0.85025,0.8504,164200000.0
2009-06-23 07:54:00,0.85035,0.85045,0.8503,0.85035,164400000.0
2009-06-23 07:55:00,0.85035,0.85035,0.85025,0.8503,265600000.0
2009-06-23 07:56:00,0.8503,0.8504,0.8503,0.8504,70400000.0
2009-06-23 07:57:00,0.8504,0.8504,0.85025,0.8503,269600000.0
2009-06-23 07:58:00,0.8503,0.85035,0.85025,0.85035,261800000.0
2009-06-23 07:59:00,0.85035,0.8507,0.85035,0.85065,206800000.0
2009-06-23 08:00:00,0.8507,0.8512,0.8507,0.8511,255200000.0
2009-06-23 08:01:00,0.85105,0.8514,0.85105,0.8512,269000000.0
2009-06-23 08:02:00,0.8512,0.85125,0.85105,0.85105,376000000.0
2009-06-23 08:03:00,0.8511,0.8512,0.851,0.85105,312800000.0
2009-06-23 08:04:00,0.85105,0.85105,0.8508,0.8509,208800000.0
2009-06-23 08:05:00,0.85095,0.85125,0.85065,0.85065,329400000.0
2009-06-23 08:06:00,0.8506,0.8509,0.85055,0.85085,162800000.0
2009-06-23 08:07:00,0.85085,0.85125,0.8508,0.85115,119200000.0
2009-06-23 08:08:00,0.85115,0.85155,0.85095,0.85145,224000000.0
2009-06-23 08:09:00,0.8515,0.85165,0.8514,0.8515,290010000.0
2009-06-23 08:10:00,0.8515,0.8515,0.8511,0.8513,345800000.0
2009-06-23 08:11:00,0.8513,0.8515,0.85125,0.8514,232000000.0
2009-06-23 08:12:00,0.8514,0.8515,0.85125,0.8515,219800000.0
2009-06-23 08:13:00,0.8515,0.85165,0.85145,0.8515,200400000.0
2009-06-23 08:14:00,0.85145,0.8516,0.85135,0.8516,288000000.0
2009-06-23 08:15:00,0.8516,0.8517,0.85155,0.85165,235400000.0
2009-06-23 08:16:00,0.8516,0.8516,0.85105,0.8513,304400000.0
2009-06-23 08:17:00,0.8513,0.85165,0.8513,0.8514,153400000.0
2009-06-23 08:18:00,0.8514,0.85165,0.8514,0.85155,148600000.0
2009-06-23 08:19:00,0.85155,0.85165,0.85155,0.85155,104400000.0
2009-06-23 08:20:00,0.85155,0.8516,0.8515,0.85155,157000001.0
2009-06-23 08:21:00,0.85155,0.85165,0.8515,0.8516,138000000.0
2009-06-23 08:22:00,0.85155,0.8517,0.85155,0.85155,157400000.0
2009-06-23 08:23:00,0.85155,0.8516,0.8515,0.8516,101200000.0
2009-06-23 08:24:00,0.8516,0.8517,0.8515,0.8517,170000000.0
2009-06-23 08:25:00,0.8517,0.85175,0.8515,0.85155,278400000.0
2009-06-23 08:26:00,0.8515,0.85155,0.8513,0.85145,165300000.0
2009-06-23 08:27:00,0.85145,0.85145,0.851,0.8511,380600000.0
2009-06-23 08:28:00,0.8511,0.8512,0.85095,0.8512,247400000.0
2009-06-23 08:29:00,0.8512,0.85125,0.851,0.85105,409600000.0
2009-06-23 08:30:00,0.85105,0.8511,0.85085,0.85085,286800000.0
2009-06-23 08:31:00,0.85085,0.85085,0.84965,0.85015,309110000.0
2009-06-23 08:32:00,0.85015,0.8508,0.85015,0.8507,317000000.0
2009-06-23 08:33:00,0.8507,0.85075,0.8506,0.8506,282200000.0
2009-06-23 08:34:00,0.8507,0.8511,0.8507,0.851,212000000.0
2009-06-23 08:35:00,0.851,0.8511,0.8509,0.851,121410000.0
2009-06-23 08:36:00,0.851,0.851,0.85025,0.8503,214400000.0
2009-06-23 08:37:00,0.85025,0.8506,0.85015,0.85055,441430000.0
2009-06-23 08:38:00,0.85065,0.85065,0.8503,0.8506,491200000.0
2009-06-23 08:39:00,0.8506,0.8508,0.8505,0.8506,332800000.0
2009-06-23 08:40:00,0.85055,0.85085,0.85035,0.85085,401700000.0
2009-06-23 08:41:00,0.85085,0.85085,0.85055,0.85075,279000000.0
2009-06-23 08:42:00,0.85075,0.85075,0.8506,0.85065,422000000.0
2009-06-23 08:43:00,0.85065,0.85085,0.85065,0.85075,320800000.0
2009-06-23 08:44:00,0.85075,0.851,0.85075,0.85095,548600000.0
2009-06-23 08:45:00,0.851,0.85105,0.85075,0.8508,328600000.0
2009-06-23 08:46:00,0.85085,0.85105,0.85075,0.851,398400000.0
2009-06-23 08:47:00,0.851,0.85135,0.85075,0.85125,473200000.0
2009-06-23 08:48:00,0.85125,0.8514,0.85105,0.85135,591999998.0
2009-06-23 08:49:00,0.85135,0.8515,0.85055,0.85055,354200000.0
2009-06-23 08:50:00,0.85055,0.8506,0.85035,0.85055,268900000.0
2009-06-23 08:51:00,0.85055,0.85065,0.85035,0.85055,231600000.0
2009-06-23 08:52:00,0.85045,0.85075,0.8504,0.8507,277020000.0
2009-06-23 08:53:00,0.85075,0.8512,0.85075,0.851,131600000.0
2009-06-23 08:54:00,0.851,0.85105,0.85095,0.85095,68200000.0
2009-06-23 08:55:00,0.851,0.851,0.85085,0.8509,106400000.0
2009-06-23 08:56:00,0.8509,0.8509,0.8503,0.8504,284000000.0
2009-06-23 08:57:00,0.8504,0.85045,0.8503,0.8503,118100000.0
2009-06-23 08:58:00,0.85025,0.8506,0.85025,0.85045,237400000.0
2009-06-23 08:59:00,0.85045,0.85065,0.85035,0.85035,289800000.0
2009-06-23 09:00:00,0.85035,0.8506,0.8503,0.85055,226600000.0
2009-06-23 09:01:00,0.8505,0.8505,0.85015,0.85035,276520000.0
2009-06-23 09:02:00,0.85035,0.85085,0.8503,0.85085,157640000.0
2009-06-23 09:03:00,0.8508,0.85135,0.8508,0.85105,256940000.0
2009-06-23 09:04:00,0.85105,0.85125,0.85105,0.85115,234500000.0
2009-06-23 09:05:00,0.85115,0.85125,0.8508,0.8512,465340000.0
2009-06-23 09:06:00,0.85125,0.8513,0.85085,0.85095,363400000.0
2009-06-23 09:07:00,0.85095,0.85115,0.8509,0.8511,347200001.0
2009-06-23 09:08:00,0.85105,0.8514,0.851,0.8513,421940002.0
2009-06-23 09:09:00,0.8513,0.85145,0.85115,0.8512,366000002.0
2009-06-23 09:10:00,0.8512,0.85125,0.85105,0.85105,358200000.0
2009-06-23 09:11:00,0.85105,0.85125,0.851,0.8512,538600001.0
2009-06-23 09:12:00,0.85125,0.85135,0.85115,0.85115,534000000.0
2009-06-23 09:13:00,0.85115,0.8514,0.85115,0.8513,401800000.0
2009-06-23 09:14:00,0.85135,0.8514,0.85125,0.8514,196400000.0
2009-06-23 09:15:00,0.85135,0.85145,0.85135,0.8514,68600000.0
2009-06-23 09:16:00,0.8514,0.8514,0.85115,0.85125,576800000.0
2009-06-23 09:17:00,0.85125,0.8514,0.85105,0.8514,792100000.0
2009-06-23 09:18:00,0.8514,0.85145,0.85135,0.85145,335200000.0
2009-06-23 09:19:00,0.85145,0.8522,0.8514,0.8522,400200000.0
2009-06-23 09:20:00,0.8522,0.85225,0.8518,0.8519,742600002.0
2009-06-23 09:21:00,0.85185,0.85205,0.85185,0.85185,350220000.0
2009-06-23 09:22:00,0.85185,0.8519,0.8517,0.8517,503400000.0
2009-06-23 09:23:00,0.85175,0.8518,0.8516,0.85165,636000000.0
2009-06-23 09:24:00,0.85165,0.85205,0.85165,0.85175,745400000.0
2009-06-23 09:25:00,0.85175,0.85235,0.85175,0.8522,737399999.0
2009-06-23 09:26:00,0.8522,0.85225,0.852,0.8521,748200001.0
2009-06-23 09:27:00,0.8521,0.8523,0.85205,0.8521,536200000.0
2009-06-23 09:28:00,0.85215,0.8522,0.8518,0.8521,757599999.0
2009-06-23 09:29:00,0.8521,0.8524,0.85195,0.85235,1020200004.0
2009-06-23 09:30:00,0.85235,0.8524,0.8521,0.85225,966600000.0
2009-06-23 09:31:00,0.85225,0.85225,0.85205,0.85215,781400002.0
2009-06-23 09:32:00,0.8521,0.85215,0.852,0.85215,506400002.0
2009-06-23 09:33:00,0.8522,0.8522,0.85205,0.85215,405400001.0
2009-06-23 09:34:00,0.8521,0.85225,0.852,0.8521,788000002.0
2009-06-23 09:35:00,0.8521,0.8521,0.8517,0.8517,456600000.0
2009-06-23 09:36:00,0.8517,0.85185,0.8516,0.8516,438200000.0
2009-06-23 09:37:00,0.85155,0.8516,0.85145,0.85155,535800000.0
2009-06-23 09:38:00,0.85145,0.85155,0.8514,0.8515,299800000.0
2009-06-23 09:39:00,0.8515,0.8516,0.85145,0.8515,589099999.0
2009-06-23 09:40:00,0.85145,0.85155,0.85135,0.8515,538200000.0
2009-06-23 09:41:00,0.8515,0.8517,0.8515,0.85165,764200000.0
2009-06-23 09:42:00,0.85165,0.85185,0.85155,0.85165,648800003.0
2009-06-23 09:43:00,0.85165,0.85165,0.8515,0.85155,335800000.0
2009-06-23 09:44:00,0.85155,0.8517,0.8515,0.85165,541899999.0
2009-06-23 09:45:00,0.85165,0.85185,0.8516,0.85185,440200000.0
2009-06-23 09:46:00,0.85185,0.85185,0.8517,0.85175,470400000.0
2009-06-23 09:47:00,0.85175,0.85175,0.85155,0.8516,647000000.0
2009-06-23 09:48:00,0.8516,0.8516,0.85145,0.8515,407200000.0
2009-06-23 09:49:00,0.85145,0.85195,0.8513,0.85195,802200001.0
2009-06-23 09:50:00,0.85195,0.852,0.85165,0.85185,750200000.0
2009-06-23 09:51:00,0.8519,0.85215,0.8518,0.85195,1060300002.0
2009-06-23 09:52:00,0.85195,0.852,0.8517,0.85185,716400001.0
2009-06-23 09:53:00,0.8518,0.85195,0.85175,0.85175,786800000.0
2009-06-23 09:54:00,0.85175,0.85215,0.85175,0.85215,709999999.0
2009-06-23 09:55:00,0.8522,0.85315,0.85205,0.8529,713500000.0
2009-06-23 09:56:00,0.8529,0.85305,0.8528,0.853,1027999997.0
2009-06-23 09:57:00,0.853,0.8534,0.85285,0.8533,833600000.0
2009-06-23 09:58:00,0.8533,0.8536,0.8532,0.85355,710500000.0
2009-06-23 09:59:00,0.8536,0.8538,0.8535,0.8537,533200001.0
2009-06-23 10:00:00,0.8537,0.8538,0.85345,0.8538,441800000.0
2009-06-23 10:01:00,0.8538,0.85385,0.8536,0.8537,1046600004.0
2009-06-23 10:02:00,0.8537,0.85385,0.85365,0.85385,962200000.0
2009-06-23 10:03:00,0.8539,0.8539,0.8537,0.8538,337200001.0
2009-06-23 10:04:00,0.8538,0.85385,0.85355,0.85355,555099999.0
2009-06-23 10:05:00,0.8536,0.85455,0.85355,0.8543,747699999.0
2009-06-23 10:06:00,0.8543,0.85575,0.8543,0.85565,497000000.0
2009-06-23 10:07:00,0.8558,0.856,0.85505,0.85525,682100002.0
2009-06-23 10:08:00,0.85525,0.8553,0.85475,0.85485,577600001.0
2009-06-23 10:09:00,0.85485,0.85545,0.85465,0.85515,608700000.0
2009-06-23 10:10:00,0.85515,0.8552,0.8548,0.85485,635900000.0
2009-06-23 10:11:00,0.8548,0.8551,0.85465,0.8551,578000001.0
2009-06-23 10:12:00,0.8551,0.85535,0.85505,0.85525,607700000.0
2009-06-23 10:13:00,0.85525,0.85555,0.85525,0.8554,407200000.0
2009-06-23 10:14:00,0.8555,0.8555,0.85505,0.85505,365800000.0
2009-06-23 10:15:00,0.85505,0.85545,0.85505,0.85545,362200000.0
2009-06-23 10:16:00,0.85545,0.8556,0.8553,0.8555,496600000.0
2009-06-23 10:17:00,0.8555,0.8556,0.8553,0.85535,546300000.0
2009-06-23 10:18:00,0.8554,0.8554,0.85525,0.85535,500800000.0
2009-06-23 10:19:00,0.85535,0.85545,0.8552,0.85535,914800001.0
2009-06-23 10:20:00,0.85535,0.85535,0.8548,0.85495,378800000.0
2009-06-23 10:21:00,0.85495,0.85515,0.8546,0.85495,598800000.0
2009-06-23 10:22:00,0.855,0.85515,0.8549,0.8551,367000000.0
2009-06-23 10:23:00,0.85505,0.85505,0.85475,0.85475,779200001.0
2009-06-23 10:24:00,0.85485,0.85495,0.85475,0.85495,660600001.0
2009-06-23 10:25:00,0.85495,0.85515,0.8546,0.85475,896200001.0
2009-06-23 10:26:00,0.85495,0.8556,0.8548,0.8556,565500000.0
2009-06-23 10:27:00,0.8556,0.85595,0.85555,0.8559,236200000.0
2009-06-23 10:28:00,0.8559,0.85605,0.85585,0.8559,241500000.0
2009-06-23 10:29:00,0.85585,0.85605,0.8558,0.856,414800000.0
2009-06-23 10:30:00,0.856,0.85605,0.8558,0.85595,851000002.0
2009-06-23 10:31:00,0.85585,0.8559,0.85525,0.8553,472100000.0
2009-06-23 10:32:00,0.8553,0.85545,0.85505,0.8552,427200000.0
2009-06-23 10:33:00,0.85515,0.8554,0.85505,0.8551,448500000.0
2009-06-23 10:34:00,0.85505,0.8554,0.85505,0.8551,442800000.0
2009-06-23 10:35:00,0.85515,0.8554,0.8551,0.85535,246800000.0
2009-06-23 10:36:00,0.85535,0.8556,0.8553,0.8554,413400000.0
2009-06-23 10:37:00,0.8554,0.85565,0.8554,0.8555,263200000.0
2009-06-23 10:38:00,0.85545,0.8555,0.8552,0.8553,307800000.0
2009-06-23 10:39:00,0.85535,0.85555,0.8552,0.85545,1203799993.0
2009-06-23 10:40:00,0.85545,0.85565,0.85535,0.8554,559800001.0
2009-06-23 10:41:00,0.8554,0.8556,0.8551,0.8552,485399999.0
2009-06-23 10:42:00,0.8552,0.8552,0.85495,0.85505,513300000.0
2009-06-23 10:43:00,0.85505,0.8551,0.85495,0.85505,398800000.0
2009-06-23 10:44:00,0.85505,0.8553,0.85485,0.8553,405700000.0
2009-06-23 10:45:00,0.8553,0.85555,0.8552,0.8555,912600002.0
2009-06-23 10:46:00,0.85555,0.85565,0.8553,0.8555,785800000.0
2009-06-23 10:47:00,0.8555,0.8555,0.8552,0.85525,670599999.0
2009-06-23 10:48:00,0.85525,0.8554,0.85515,0.85535,698200001.0
2009-06-23 10:49:00,0.85535,0.8555,0.85515,0.85535,1018400001.0
2009-06-23 10:50:00,0.85535,0.8555,0.8553,0.85535,1000500000.0
2009-06-23 10:51:00,0.85535,0.8554,0.8552,0.85525,791700002.0
2009-06-23 10:52:00,0.85525,0.85535,0.85515,0.8552,460600002.0
2009-06-23 10:53:00,0.8552,0.85525,0.85505,0.8551,362599999.0
2009-06-23 10:54:00,0.85515,0.85545,0.85515,0.8553,790800000.0
2009-06-23 10:55:00,0.85525,0.8555,0.85525,0.85535,555800000.0
2009-06-23 10:56:00,0.85535,0.8554,0.85535,0.8554,382000000.0
2009-06-23 10:57:00,0.8554,0.85555,0.8554,0.85545,340300000.0
2009-06-23 10:58:00,0.85545,0.85555,0.8554,0.85555,448200000.0
2009-06-23 10:59:00,0.85555,0.85565,0.85555,0.85565,500400000.0
2009-06-23 11:00:00,0.85565,0.856,0.85565,0.85595,453200000.0
2009-06-23 11:01:00,0.85595,0.856,0.85585,0.85595,366700000.0
2009-06-23 11:02:00,0.85595,0.85605,0.8559,0.85605,325800000.0
2009-06-23 11:03:00,0.85605,0.8562,0.856,0.85615,232000000.0
2009-06-23 11:04:00,0.8561,0.85635,0.8561,0.85635,572600001.0
2009-06-23 11:05:00,0.8563,0.8564,0.856,0.8563,489199998.0
2009-06-23 11:06:00,0.85635,0.8565,0.85605,0.8562,632500000.0
2009-06-23 11:07:00,0.85615,0.85615,0.8559,0.8559,434400000.0
2009-06-23 11:08:00,0.8559,0.85625,0.85575,0.85615,462000000.0
2009-06-23 11:09:00,0.8561,0.85615,0.85585,0.85595,469400002.0
2009-06-23 11:10:00,0.8559,0.856,0.85585,0.8559,351600000.0
2009-06-23 11:11:00,0.8559,0.8563,0.8559,0.85615,468200000.0
2009-06-23 11:12:00,0.85605,0.85615,0.85585,0.85595,543400000.0
2009-06-23 11:13:00,0.85595,0.856,0.85585,0.85585,325000000.0
2009-06-23 11:14:00,0.85585,0.856,0.85585,0.8559,224800000.0
2009-06-23 11:15:00,0.85585,0.85605,0.8558,0.85605,781600003.0
2009-06-23 11:16:00,0.85605,0.85625,0.856,0.85615,335100000.0
2009-06-23 11:17:00,0.85615,0.85615,0.85605,0.85615,518200000.0
2009-06-23 11:18:00,0.85615,0.8563,0.85615,0.85625,573600000.0
2009-06-23 11:19:00,0.85625,0.8563,0.85615,0.85625,493999999.0
2009-06-23 11:20:00,0.8563,0.85635,0.85625,0.8563,553200000.0
2009-06-23 11:21:00,0.8563,0.85645,0.8563,0.8564,360500000.0
2009-06-23 11:22:00,0.8564,0.85645,0.85635,0.85645,819399997.0
2009-06-23 11:23:00,0.8564,0.8565,0.8563,0.85635,885600001.0
2009-06-23 11:24:00,0.85635,0.8568,0.8563,0.8567,721100002.0
2009-06-23 11:25:00,0.8567,0.85685,0.8566,0.85665,442500000.0
2009-06-23 11:26:00,0.85665,0.85665,0.85625,0.85635,542400000.0
2009-06-23 11:27:00,0.8563,0.85635,0.8562,0.85625,631700000.0
2009-06-23 11:28:00,0.8562,0.85625,0.8562,0.8562,436600000.0
2009-06-23 11:29:00,0.8562,0.8563,0.8562,0.8563,273600000.0
2009-06-23 11:30:00,0.8563,0.85645,0.8562,0.8564,358200000.0
2009-06-23 11:31:00,0.8564,0.8565,0.85635,0.8564,263000000.0
2009-06-23 11:32:00,0.8564,0.85645,0.8562,0.85625,590799999.0
2009-06-23 11:33:00,0.85625,0.8563,0.8561,0.85625,350800000.0
2009-06-23 11:34:00,0.85625,0.8563,0.85625,0.8563,49200000.0
2009-06-23 11:35:00,0.8563,0.8563,0.85615,0.8562,373600000.0
2009-06-23 11:36:00,0.8562,0.8563,0.85615,0.8563,220400000.0
2009-06-23 11:37:00,0.8563,0.85655,0.8563,0.85655,240800000.0
2009-06-23 11:38:00,0.8565,0.85655,0.85645,0.85645,343600000.0
2009-06-23 11:39:00,0.85645,0.8566,0.8564,0.85655,439200000.0
2009-06-23 11:40:00,0.8565,0.85665,0.8565,0.8566,220800001.0
2009-06-23 11:41:00,0.8566,0.85685,0.8566,0.8568,141200000.0
2009-06-23 11:42:00,0.85685,0.85685,0.85655,0.85655,591600000.0
2009-06-23 11:43:00,0.85655,0.85665,0.85655,0.8566,368800000.0
2009-06-23 11:44:00,0.8566,0.8567,0.85655,0.85665,341600000.0
2009-06-23 11:45:00,0.85665,0.85675,0.8566,0.8566,246000000.0
2009-06-23 11:46:00,0.8566,0.8568,0.8566,0.85675,460400000.0
2009-06-23 11:47:00,0.85675,0.85685,0.8566,0.8568,378700000.0
2009-06-23 11:48:00,0.8568,0.8568,0.8566,0.85665,472800000.0
2009-06-23 11:49:00,0.85665,0.85685,0.85665,0.8567,243200001.0
2009-06-23 11:50:00,0.8567,0.85705,0.85665,0.85695,258000000.0
2009-06-23 11:51:00,0.85695,0.85735,0.85695,0.85725,266600000.0
2009-06-23 11:52:00,0.8573,0.8576,0.8573,0.8576,589000001.0
2009-06-23 11:53:00,0.8576,0.8576,0.85725,0.8574,475900000.0
2009-06-23 11:54:00,0.8574,0.85765,0.8574,0.8576,173200000.0
2009-06-23 11:55:00,0.8576,0.85765,0.85745,0.85765,458000000.0
2009-06-23 11:56:00,0.85765,0.85775,0.8574,0.8577,530200002.0
2009-06-23 11:57:00,0.8577,0.85775,0.85745,0.8576,833799997.0
2009-06-23 11:58:00,0.8576,0.85765,0.8573,0.8574,359700000.0
2009-06-23 11:59:00,0.8574,0.85745,0.85725,0.8573,648100006.0
2009-06-23 12:00:00,0.8573,0.8574,0.8573,0.85735,307400000.0
2009-06-23 12:01:00,0.8573,0.85755,0.8573,0.85755,264800000.0
2009-06-23 12:02:00,0.85755,0.8576,0.85755,0.8576,143800000.0
2009-06-23 12:03:00,0.8576,0.8576,0.85705,0.8571,209700000.0
2009-06-23 12:04:00,0.8571,0.85735,0.85705,0.85715,419500000.0
2009-06-23 12:05:00,0.8572,0.8573,0.8571,0.85725,431799999.0
2009-06-23 12:06:00,0.85725,0.85735,0.8572,0.85725,463900000.0
2009-06-23 12:07:00,0.85725,0.85725,0.857,0.85705,199200000.0
2009-06-23 12:08:00,0.8571,0.8571,0.8569,0.85705,431800000.0
2009-06-23 12:09:00,0.85705,0.85705,0.8569,0.857,296900000.0
2009-06-23 12:10:00,0.857,0.85705,0.8567,0.8568,480600000.0
2009-06-23 12:11:00,0.8567,0.85675,0.85615,0.85615,475600000.0
2009-06-23 12:12:00,0.85615,0.8565,0.85615,0.8565,416400000.0
2009-06-23 12:13:00,0.8565,0.8567,0.8565,0.8567,444800000.0
2009-06-23 12:14:00,0.8567,0.8571,0.8567,0.8571,350000000.0
2009-06-23 12:15:00,0.85715,0.85725,0.8568,0.85685,380200000.0
2009-06-23 12:16:00,0.85685,0.85695,0.85675,0.8569,400600000.0
2009-06-23 12:17:00,0.85695,0.8571,0.8569,0.8571,341000000.0
2009-06-23 12:18:00,0.8571,0.85715,0.85695,0.857,292600000.0
2009-06-23 12:19:00,0.85695,0.8572,0.85695,0.8572,293000000.0
2009-06-23 12:20:00,0.8572,0.85725,0.8571,0.85725,364400000.0
2009-06-23 12:21:00,0.8572,0.8576,0.8572,0.8575,431700001.0
2009-06-23 12:22:00,0.8575,0.8576,0.8575,0.85755,425799999.0
2009-06-23 12:23:00,0.85755,0.8577,0.85755,0.85755,145400000.0
2009-06-23 12:24:00,0.85755,0.8576,0.8574,0.8574,438999999.0
2009-06-23 12:25:00,0.8574,0.8576,0.8574,0.85755,683399996.0
2009-06-23 12:26:00,0.8575,0.85785,0.8575,0.8578,454200000.0
2009-06-23 12:27:00,0.85775,0.85785,0.8577,0.85785,384800000.0
2009-06-23 12:28:00,0.8578,0.8579,0.8577,0.8577,460000000.0
2009-06-23 12:29:00,0.8577,0.8579,0.8577,0.8578,232000000.0
2009-06-23 12:30:00,0.8578,0.85795,0.85775,0.85785,128700000.0
2009-06-23 12:31:00,0.85785,0.8579,0.8576,0.85785,233300000.0
2009-06-23 12:32:00,0.85785,0.8579,0.85765,0.8577,272700000.0
2009-06-23 12:33:00,0.8577,0.85775,0.8572,0.8572,506399999.0
2009-06-23 12:34:00,0.8572,0.85735,0.85705,0.85715,563100000.0
2009-06-23 12:35:00,0.8571,0.85755,0.857,0.8575,456650000.0
2009-06-23 12:36:00,0.8575,0.8576,0.85725,0.8573,430300000.0
2009-06-23 12:37:00,0.8573,0.8577,0.85725,0.85725,198899998.0
2009-06-23 12:38:00,0.8573,0.8576,0.85725,0.8575,321200000.0
2009-06-23 12:39:00,0.8575,0.85755,0.8572,0.85745,372800000.0
2009-06-23 12:40:00,0.8575,0.8575,0.85725,0.85735,453200001.0
2009-06-23 12:41:00,0.8574,0.85745,0.85725,0.85745,444400000.0
2009-06-23 12:42:00,0.85745,0.8578,0.85745,0.8576,308799999.0
2009-06-23 12:43:00,0.8576,0.8576,0.85725,0.85725,318900000.0
2009-06-23 12:44:00,0.8573,0.85745,0.85725,0.85725,332000000.0
2009-06-23 12:45:00,0.85725,0.85725,0.8571,0.85715,387400001.0
2009-06-23 12:46:00,0.85715,0.85715,0.85695,0.85695,416000000.0
2009-06-23 12:47:00,0.85695,0.85715,0.85685,0.8571,421000000.0
2009-06-23 12:48:00,0.85705,0.85715,0.85665,0.85665,629400000.0
2009-06-23 12:49:00,0.8567,0.85675,0.8562,0.8563,390200000.0
2009-06-23 12:50:00,0.8563,0.8566,0.85625,0.8565,368600000.0
2009-06-23 12:51:00,0.8565,0.85675,0.8565,0.85665,209600000.0
2009-06-23 12:52:00,0.85665,0.85705,0.85665,0.8567,387200000.0
2009-06-23 12:53:00,0.8567,0.8569,0.85665,0.8567,641000002.0
2009-06-23 12:54:00,0.85665,0.85675,0.85665,0.8567,546400001.0
2009-06-23 12:55:00,0.8567,0.85675,0.85665,0.8567,256600000.0
2009-06-23 12:56:00,0.8567,0.85675,0.85665,0.8567,488600000.0
2009-06-23 12:57:00,0.8567,0.8568,0.85665,0.85675,314800000.0
2009-06-23 12:58:00,0.85675,0.85685,0.85675,0.8568,465600001.0
2009-06-23 12:59:00,0.8568,0.8569,0.85675,0.8568,886399994.0
2009-06-23 13:00:00,0.8568,0.85695,0.85675,0.85675,518600000.0
2009-06-23 13:01:00,0.85675,0.857,0.85675,0.85695,1015999999.0
2009-06-23 13:02:00,0.85705,0.8571,0.8569,0.85695,493200000.0
2009-06-23 13:03:00,0.85695,0.85705,0.85685,0.85685,589400000.0
2009-06-23 13:04:00,0.85685,0.8569,0.85675,0.85685,528200000.0
2009-06-23 13:05:00,0.85685,0.857,0.85685,0.85695,445000000.0
2009-06-23 13:06:00,0.85695,0.85705,0.85685,0.85695,310800000.0
2009-06-23 13:07:00,0.85695,0.85705,0.85695,0.857,355400000.0
2009-06-23 13:08:00,0.857,0.857,0.85685,0.8569,253800000.0
2009-06-23 13:09:00,0.8569,0.857,0.8569,0.857,98600000.0
2009-06-23 13:10:00,0.857,0.8571,0.857,0.85705,189400000.0
2009-06-23 13:11:00,0.85705,0.85705,0.857,0.857,153000000.0
2009-06-23 13:12:00,0.857,0.8571,0.857,0.85705,167000000.0
2009-06-23 13:13:00,0.85705,0.8572,0.85695,0.85715,343000000.0
2009-06-23 13:14:00,0.85715,0.8573,0.85695,0.8571,366400000.0
2009-06-23 13:15:00,0.8571,0.8571,0.857,0.857,410700000.0
2009-06-23 13:16:00,0.857,0.85705,0.85685,0.85685,345200000.0
2009-06-23 13:17:00,0.85685,0.8569,0.8568,0.85685,390800000.0
2009-06-23 13:18:00,0.85685,0.8569,0.8568,0.8568,210600000.0
2009-06-23 13:19:00,0.8568,0.85715,0.8568,0.85705,327200000.0
2009-06-23 13:20:00,0.85695,0.85695,0.85685,0.85685,281400000.0
2009-06-23 13:21:00,0.85685,0.8569,0.85645,0.85645,537400000.0
2009-06-23 13:22:00,0.85645,0.8571,0.85645,0.85695,416400000.0
2009-06-23 13:23:00,0.85695,0.857,0.8568,0.8569,411600000.0
2009-06-23 13:24:00,0.85695,0.85695,0.85675,0.85675,472200001.0
2009-06-23 13:25:00,0.85675,0.8568,0.85675,0.85675,206200000.0
2009-06-23 13:26:00,0.85675,0.85675,0.85665,0.8567,432600000.0
2009-06-23 13:27:00,0.8567,0.8567,0.8565,0.85655,304200000.0
2009-06-23 13:28:00,0.85655,0.85665,0.85655,0.85665,325400000.0
2009-06-23 13:29:00,0.85665,0.8567,0.8558,0.8558,488899999.0
2009-06-23 13:30:00,0.85585,0.8564,0.85585,0.8563,431100000.0
2009-06-23 13:31:00,0.8563,0.8563,0.85585,0.85585,385800000.0
2009-06-23 13:32:00,0.85585,0.8561,0.85575,0.8558,369400001.0
2009-06-23 13:33:00,0.8558,0.85605,0.85565,0.856,243400000.0
2009-06-23 13:34:00,0.856,0.8561,0.8559,0.8559,474000000.0
2009-06-23 13:35:00,0.85595,0.85645,0.85585,0.85635,293700000.0
2009-06-23 13:36:00,0.85635,0.85675,0.85625,0.85675,427000000.0
2009-06-23 13:37:00,0.8567,0.8572,0.85665,0.8572,511400000.0
2009-06-23 13:38:00,0.8572,0.8572,0.8568,0.857,688200000.0
2009-06-23 13:39:00,0.857,0.8571,0.8569,0.8569,507400000.0
2009-06-23 13:40:00,0.8569,0.8569,0.8567,0.85675,290800000.0
2009-06-23 13:41:00,0.85675,0.85675,0.85635,0.85645,811799999.0
2009-06-23 13:42:00,0.8565,0.85685,0.85645,0.85685,828600000.0
2009-06-23 13:43:00,0.8568,0.8568,0.85625,0.85625,638000000.0
2009-06-23 13:44:00,0.85625,0.8564,0.85615,0.85615,499000000.0
2009-06-23 13:45:00,0.85615,0.85625,0.8561,0.8562,266400000.0
2009-06-23 13:46:00,0.8563,0.8566,0.8563,0.8564,424600000.0
2009-06-23 13:47:00,0.8564,0.8565,0.8563,0.8564,410200000.0
2009-06-23 13:48:00,0.85635,0.8566,0.8563,0.8565,458000000.0
2009-06-23 13:49:00,0.85655,0.8569,0.85655,0.8569,279400000.0
2009-06-23 13:50:00,0.8569,0.8569,0.8563,0.8564,496200001.0
2009-06-23 13:51:00,0.8564,0.8567,0.8564,0.8566,591400000.0
2009-06-23 13:52:00,0.8566,0.8567,0.8565,0.8567,341000000.0
2009-06-23 13:53:00,0.85665,0.85665,0.85645,0.8565,216400000.0
2009-06-23 13:54:00,0.8565,0.8567,0.85645,0.8567,356800001.0
2009-06-23 13:55:00,0.8567,0.8569,0.8566,0.8569,249199999.0
2009-06-23 13:56:00,0.85695,0.8571,0.85695,0.85705,319200000.0
2009-06-23 13:57:00,0.85705,0.8572,0.857,0.8571,203200000.0
2009-06-23 13:58:00,0.8571,0.85715,0.85665,0.8567,293600000.0
2009-06-23 13:59:00,0.8567,0.8568,0.85665,0.8567,578400000.0
2009-06-23 14:00:00,0.85675,0.8569,0.8567,0.85685,631600001.0
2009-06-23 14:01:00,0.85685,0.8574,0.85675,0.8574,444430000.0
2009-06-23 14:02:00,0.8574,0.8574,0.8571,0.8571,553100000.0
2009-06-23 14:03:00,0.8571,0.85735,0.8571,0.85725,350600000.0
2009-06-23 14:04:00,0.85725,0.85745,0.85725,0.8574,451399999.0
2009-06-23 14:05:00,0.85735,0.85765,0.8573,0.85755,577400001.0
2009-06-23 14:06:00,0.8576,0.85775,0.8575,0.85765,448300000.0
2009-06-23 14:07:00,0.85765,0.85765,0.8575,0.85755,459400000.0
2009-06-23 14:08:00,0.85755,0.8581,0.8575,0.85805,354000000.0
2009-06-23 14:09:00,0.85805,0.8581,0.8578,0.8581,402300000.0
2009-06-23 14:10:00,0.8582,0.8583,0.85785,0.85785,467800000.0
2009-06-23 14:11:00,0.8579,0.8582,0.8578,0.8582,261600000.0
2009-06-23 14:12:00,0.8582,0.8583,0.8575,0.8575,452700000.0
2009-06-23 14:13:00,0.8575,0.8575,0.85725,0.8573,314600000.0
2009-06-23 14:14:00,0.8573,0.8575,0.8572,0.8573,561600000.0
2009-06-23 14:15:00,0.8573,0.85745,0.85725,0.8573,329800001.0
2009-06-23 14:16:00,0.8573,0.8575,0.85725,0.85735,362000000.0
2009-06-23 14:17:00,0.85735,0.85735,0.8572,0.85725,427000000.0
2009-06-23 14:18:00,0.8572,0.85735,0.8572,0.8572,441200000.0
2009-06-23 14:19:00,0.8571,0.8571,0.85685,0.8569,286950000.0
2009-06-23 14:20:00,0.85695,0.85725,0.85685,0.8569,545630000.0
2009-06-23 14:21:00,0.8569,0.8573,0.8569,0.85705,432400000.0
2009-06-23 14:22:00,0.8571,0.85715,0.85695,0.857,333000000.0
2009-06-23 14:23:00,0.857,0.8571,0.8569,0.85695,156100000.0
2009-06-23 14:24:00,0.85695,0.857,0.85665,0.8568,546400000.0
2009-06-23 14:25:00,0.8568,0.8571,0.8567,0.85685,485100000.0
2009-06-23 14:26:00,0.85685,0.85685,0.85655,0.85675,341400000.0
2009-06-23 14:27:00,0.8568,0.857,0.85675,0.8569,631000002.0
2009-06-23 14:28:00,0.85685,0.8572,0.85685,0.8572,304400000.0
2009-06-23 14:29:00,0.8572,0.8572,0.85685,0.85685,289800000.0
2009-06-23 14:30:00,0.85685,0.8572,0.8568,0.8572,373200000.0
2009-06-23 14:31:00,0.8572,0.85735,0.857,0.85705,596000000.0
2009-06-23 14:32:00,0.85705,0.85725,0.85695,0.8571,385800000.0
2009-06-23 14:33:00,0.8571,0.8572,0.8571,0.85715,352399999.0
2009-06-23 14:34:00,0.85715,0.8573,0.85705,0.85725,489000000.0
2009-06-23 14:35:00,0.85725,0.85735,0.8572,0.8573,440600000.0
2009-06-23 14:36:00,0.8573,0.8574,0.8572,0.85725,486150000.0
2009-06-23 14:37:00,0.8572,0.85725,0.8567,0.85685,558200001.0
2009-06-23 14:38:00,0.85685,0.85705,0.8567,0.8567,413200001.0
2009-06-23 14:39:00,0.8567,0.85695,0.85665,0.85675,346500000.0
2009-06-23 14:40:00,0.85675,0.85705,0.8567,0.857,230700000.0
2009-06-23 14:41:00,0.857,0.8571,0.85685,0.8569,247100000.0
2009-06-23 14:42:00,0.8569,0.8569,0.8567,0.85675,329400000.0
2009-06-23 14:43:00,0.85675,0.8568,0.85665,0.85675,307200000.0
2009-06-23 14:44:00,0.85675,0.85685,0.85675,0.8568,342000000.0
2009-06-23 14:45:00,0.8568,0.85695,0.85675,0.85675,465000000.0
2009-06-23 14:46:00,0.85675,0.8569,0.8567,0.85685,687400000.0
2009-06-23 14:47:00,0.85685,0.8569,0.85615,0.8565,600399999.0
2009-06-23 14:48:00,0.85655,0.8569,0.8564,0.85645,432630000.0
2009-06-23 14:49:00,0.85645,0.85645,0.85595,0.85595,518200000.0
2009-06-23 14:50:00,0.85595,0.8563,0.85595,0.8563,384500000.0
2009-06-23 14:51:00,0.8563,0.8566,0.85625,0.85655,510000000.0
2009-06-23 14:52:00,0.8565,0.8565,0.85615,0.85635,482200000.0
2009-06-23 14:53:00,0.85635,0.85645,0.85615,0.8563,414800000.0
2009-06-23 14:54:00,0.8563,0.85635,0.85615,0.85625,194700000.0
2009-06-23 14:55:00,0.85625,0.85625,0.8561,0.85615,281800000.0
2009-06-23 14:56:00,0.85615,0.85635,0.85605,0.8563,327400000.0
2009-06-23 14:57:00,0.85625,0.85645,0.8562,0.85625,175600000.0
2009-06-23 14:58:00,0.85625,0.8563,0.85615,0.8563,225800000.0
2009-06-23 14:59:00,0.85635,0.8564,0.85615,0.8563,663600000.0
2009-06-23 15:00:00,0.8563,0.8569,0.85625,0.8569,474700000.0
2009-06-23 15:01:00,0.85675,0.85695,0.8566,0.85685,449100000.0
2009-06-23 15:02:00,0.85685,0.8569,0.8564,0.8565,447900000.0
2009-06-23 15:03:00,0.8565,0.8566,0.85625,0.85635,412900000.0
2009-06-23 15:04:00,0.85635,0.85635,0.8561,0.8561,328000000.0
2009-06-23 15:05:00,0.8561,0.85625,0.85595,0.85625,408400000.0
2009-06-23 15:06:00,0.85625,0.8563,0.8561,0.85615,364600000.0
2009-06-23 15:07:00,0.8562,0.85625,0.8561,0.85615,378800000.0
2009-06-23 15:08:00,0.8562,0.8563,0.85605,0.85615,433000000.0
2009-06-23 15:09:00,0.85615,0.8562,0.8559,0.85595,446100001.0
2009-06-23 15:10:00,0.8559,0.85605,0.8559,0.85595,285700000.0
2009-06-23 15:11:00,0.856,0.85605,0.8558,0.85595,388000000.0
2009-06-23 15:12:00,0.8559,0.85595,0.85585,0.8559,307000000.0
2009-06-23 15:13:00,0.85595,0.85615,0.8559,0.85615,304800000.0
2009-06-23 15:14:00,0.85615,0.8563,0.85595,0.8563,301600000.0
2009-06-23 15:15:00,0.8562,0.85645,0.85595,0.8564,339200000.0
2009-06-23 15:16:00,0.8564,0.8567,0.8564,0.85665,262600000.0
2009-06-23 15:17:00,0.8567,0.85685,0.8566,0.8568,261600000.0
2009-06-23 15:18:00,0.85685,0.85685,0.85655,0.8566,309800000.0
2009-06-23 15:19:00,0.8566,0.857,0.85655,0.8569,437400002.0
2009-06-23 15:20:00,0.85685,0.8571,0.85685,0.857,363400000.0
2009-06-23 15:21:00,0.857,0.857,0.8563,0.85635,411200000.0
2009-06-23 15:22:00,0.85635,0.85645,0.85615,0.85645,395800000.0
2009-06-23 15:23:00,0.85645,0.8566,0.8563,0.8564,442600000.0
2009-06-23 15:24:00,0.8564,0.85695,0.8564,0.85695,336600000.0
2009-06-23 15:25:00,0.8569,0.85695,0.8564,0.8564,386000000.0
2009-06-23 15:26:00,0.8564,0.85645,0.85625,0.8563,439400000.0
2009-06-23 15:27:00,0.8563,0.85635,0.85595,0.856,480000000.0
2009-06-23 15:28:00,0.856,0.8561,0.85595,0.85605,219600000.0
2009-06-23 15:29:00,0.85605,0.8564,0.85605,0.8562,397600000.0
2009-06-23 15:30:00,0.8562,0.8563,0.85615,0.8563,469200000.0
2009-06-23 15:31:00,0.8563,0.85635,0.85615,0.85635,521600000.0
2009-06-23 15:32:00,0.85635,0.85675,0.8563,0.85665,374000000.0
2009-06-23 15:33:00,0.85665,0.85665,0.8565,0.85655,346800000.0
2009-06-23 15:34:00,0.85655,0.85665,0.8565,0.85665,359200000.0
2009-06-23 15:35:00,0.85665,0.85665,0.8564,0.8566,299500000.0
2009-06-23 15:36:00,0.8565,0.8566,0.85625,0.8565,416000000.0
2009-06-23 15:37:00,0.85655,0.8568,0.8565,0.85655,426800000.0
2009-06-23 15:38:00,0.85655,0.85675,0.85645,0.8567,432600000.0
2009-06-23 15:39:00,0.8567,0.85675,0.85665,0.85675,457000000.0
2009-06-23 15:40:00,0.85675,0.8569,0.8566,0.8569,548800001.0
2009-06-23 15:41:00,0.8569,0.857,0.85675,0.85675,451400000.0
2009-06-23 15:42:00,0.8568,0.857,0.85675,0.85695,552000000.0
2009-06-23 15:43:00,0.85695,0.85695,0.85675,0.85685,291800000.0
2009-06-23 15:44:00,0.85685,0.85685,0.85665,0.85675,368800000.0
2009-06-23 15:45:00,0.8568,0.85685,0.85645,0.85645,211400000.0
2009-06-23 15:46:00,0.85645,0.8566,0.85645,0.8565,503600000.0
2009-06-23 15:47:00,0.8565,0.85725,0.8564,0.85725,354200000.0
2009-06-23 15:48:00,0.8573,0.8575,0.8571,0.8572,366600000.0
2009-06-23 15:49:00,0.8573,0.8574,0.85725,0.8573,327600000.0
2009-06-23 15:50:00,0.8573,0.85735,0.85705,0.8571,381400000.0
2009-06-23 15:51:00,0.85705,0.85715,0.857,0.8571,327800000.0
2009-06-23 15:52:00,0.85715,0.85725,0.85685,0.8572,287600000.0
2009-06-23 15:53:00,0.8572,0.8575,0.85715,0.85745,208600000.0
2009-06-23 15:54:00,0.85745,0.85765,0.85725,0.8574,376400000.0
2009-06-23 15:55:00,0.85745,0.8576,0.85735,0.8576,155200000.0
2009-06-23 15:56:00,0.8576,0.85765,0.8574,0.8575,192200000.0
2009-06-23 15:57:00,0.8575,0.85765,0.8575,0.8576,238200000.0
2009-06-23 15:58:00,0.85765,0.8579,0.8576,0.85785,134200000.0
2009-06-23 15:59:00,0.8578,0.85785,0.85735,0.85745,331100000.0
2009-06-23 16:00:00,0.85745,0.8577,0.85715,0.8575,227400000.0
2009-06-23 16:01:00,0.8575,0.85755,0.85735,0.8575,226200000.0
2009-06-23 16:02:00,0.8575,0.85775,0.8574,0.85775,295600000.0
2009-06-23 16:03:00,0.85775,0.85775,0.85755,0.85755,285400000.0
2009-06-23 16:04:00,0.85755,0.8581,0.8575,0.8581,391600000.0
2009-06-23 16:05:00,0.85815,0.85815,0.85795,0.85805,384200000.0
2009-06-23 16:06:00,0.85805,0.8581,0.85795,0.85805,258100000.0
2009-06-23 16:07:00,0.8581,0.8583,0.85805,0.85825,287900000.0
2009-06-23 16:08:00,0.8583,0.8584,0.85785,0.8579,584000000.0
2009-06-23 16:09:00,0.8579,0.858,0.8577,0.8579,500000000.0
2009-06-23 16:10:00,0.85785,0.8582,0.85785,0.8581,533800000.0
2009-06-23 16:11:00,0.8581,0.8584,0.858,0.8584,431600000.0
2009-06-23 16:12:00,0.85845,0.85845,0.8582,0.8584,423200000.0
2009-06-23 16:13:00,0.85835,0.85855,0.85825,0.8585,421000000.0
2009-06-23 16:14:00,0.8585,0.8586,0.85845,0.85855,400200000.0
2009-06-23 16:15:00,0.85855,0.85855,0.8583,0.85835,491200000.0
2009-06-23 16:16:00,0.85835,0.85835,0.8582,0.85825,445800000.0
2009-06-23 16:17:00,0.85825,0.8584,0.8582,0.8583,390600000.0
2009-06-23 16:18:00,0.85825,0.8585,0.8582,0.8584,669200000.0
2009-06-23 16:19:00,0.8584,0.85875,0.8581,0.85875,487000000.0
2009-06-23 16:20:00,0.8588,0.859,0.85855,0.859,507000000.0
2009-06-23 16:21:00,0.859,0.85915,0.85885,0.85905,1011800001.0
2009-06-23 16:22:00,0.8591,0.85935,0.85905,0.8593,915400002.0
2009-06-23 16:23:00,0.8593,0.8593,0.8588,0.85895,561000000.0
2009-06-23 16:24:00,0.85895,0.8591,0.8589,0.85905,422199999.0
2009-06-23 16:25:00,0.85905,0.85925,0.85895,0.8591,370000000.0
2009-06-23 16:26:00,0.8591,0.8592,0.8589,0.8589,269200000.0
2009-06-23 16:27:00,0.8589,0.85895,0.8588,0.85885,324800000.0
2009-06-23 16:28:00,0.8589,0.8589,0.85865,0.8588,417000000.0
2009-06-23 16:29:00,0.8588,0.8589,0.8587,0.8587,354000000.0
2009-06-23 16:30:00,0.8587,0.85915,0.8587,0.85895,317400000.0
2009-06-23 16:31:00,0.85895,0.85905,0.8588,0.85885,291000000.0
2009-06-23 16:32:00,0.85885,0.85915,0.85885,0.85915,232400000.0
2009-06-23 16:33:00,0.85915,0.85945,0.8591,0.8593,241800000.0
2009-06-23 16:34:00,0.8593,0.8594,0.85925,0.85935,229400000.0
2009-06-23 16:35:00,0.85935,0.8595,0.85925,0.85945,451000000.0
2009-06-23 16:36:00,0.8594,0.85945,0.85925,0.85935,365800000.0
2009-06-23 16:37:00,0.8593,0.85935,0.8592,0.85935,358800000.0
2009-06-23 16:38:00,0.85935,0.85945,0.85915,0.8594,476000000.0
2009-06-23 16:39:00,0.8594,0.8598,0.8594,0.85975,267400000.0
2009-06-23 16:40:00,0.85975,0.8598,0.8596,0.85965,472100000.0
2009-06-23 16:41:00,0.85965,0.85965,0.85955,0.8596,452800000.0
2009-06-23 16:42:00,0.8596,0.85965,0.8595,0.8596,414000000.0
2009-06-23 16:43:00,0.85965,0.85965,0.8594,0.85945,733600000.0
2009-06-23 16:44:00,0.85945,0.8595,0.85935,0.85935,192600000.0
2009-06-23 16:45:00,0.85935,0.85955,0.85935,0.8595,376000000.0
2009-06-23 16:46:00,0.8595,0.85965,0.85945,0.8596,296600000.0
2009-06-23 16:47:00,0.8596,0.8597,0.85905,0.8591,366400000.0
2009-06-23 16:48:00,0.8591,0.8592,0.859,0.85905,210400000.0
2009-06-23 16:49:00,0.85905,0.8593,0.85905,0.8592,225800000.0
2009-06-23 16:50:00,0.8592,0.8594,0.8591,0.8591,407400000.0
2009-06-23 16:51:00,0.85905,0.85915,0.85895,0.85895,251600000.0
2009-06-23 16:52:00,0.85895,0.8591,0.85895,0.85905,248200000.0
2009-06-23 16:53:00,0.859,0.85905,0.85855,0.85875,282400000.0
2009-06-23 16:54:00,0.85875,0.8589,0.85865,0.85875,495400000.0
2009-06-23 16:55:00,0.85875,0.8588,0.85855,0.85865,317200000.0
2009-06-23 16:56:00,0.85865,0.8588,0.8586,0.8588,346200000.0
2009-06-23 16:57:00,0.85885,0.8589,0.85835,0.8586,369400000.0
2009-06-23 16:58:00,0.8586,0.8587,0.8585,0.85855,364400000.0
2009-06-23 16:59:00,0.8585,0.8588,0.8584,0.8588,520299999.0
2009-06-23 17:00:00,0.85875,0.8592,0.85865,0.85895,212400000.0
2009-06-23 17:01:00,0.85895,0.8592,0.85895,0.85915,217900000.0
2009-06-23 17:02:00,0.8592,0.85935,0.85915,0.8592,190600000.0
2009-06-23 17:03:00,0.8592,0.85925,0.8591,0.8592,221400000.0
2009-06-23 17:04:00,0.8592,0.85935,0.8592,0.8593,211400000.0
2009-06-23 17:05:00,0.85925,0.8593,0.85925,0.8593,289600000.0
2009-06-23 17:06:00,0.8593,0.85935,0.8592,0.8593,456400000.0
2009-06-23 17:07:00,0.8593,0.85945,0.85925,0.8594,375000000.0
2009-06-23 17:08:00,0.8594,0.8595,0.8594,0.8595,327400000.0
2009-06-23 17:09:00,0.8595,0.8597,0.85945,0.8597,412800000.0
2009-06-23 17:10:00,0.8597,0.8598,0.85965,0.8598,468400000.0
2009-06-23 17:11:00,0.8598,0.8598,0.85965,0.85965,316200000.0
2009-06-23 17:12:00,0.85965,0.8597,0.85965,0.85965,500400000.0
2009-06-23 17:13:00,0.85965,0.8597,0.85955,0.85965,439800000.0
2009-06-23 17:14:00,0.85965,0.8598,0.8596,0.8596,459700000.0
2009-06-23 17:15:00,0.8596,0.8596,0.8594,0.8594,549100000.0
2009-06-23 17:16:00,0.85945,0.85955,0.85935,0.8595,500400000.0
2009-06-23 17:17:00,0.8595,0.85955,0.8592,0.8592,576800001.0
2009-06-23 17:18:00,0.8592,0.8593,0.8592,0.85925,524600000.0
2009-06-23 17:19:00,0.85925,0.8593,0.85915,0.8593,178400000.0
2009-06-23 17:20:00,0.8593,0.8595,0.8592,0.8592,470100000.0
2009-06-23 17:21:00,0.8592,0.85935,0.8592,0.85925,466800000.0
2009-06-23 17:22:00,0.85925,0.85925,0.8592,0.8592,223000000.0
2009-06-23 17:23:00,0.8592,0.85925,0.85895,0.859,518400001.0
2009-06-23 17:24:00,0.859,0.85905,0.8589,0.85895,447200000.0
2009-06-23 17:25:00,0.85895,0.859,0.85855,0.85865,507800001.0
2009-06-23 17:26:00,0.85865,0.8588,0.8586,0.8587,382000000.0
2009-06-23 17:27:00,0.8587,0.8588,0.8586,0.85865,488199999.0
2009-06-23 17:28:00,0.85865,0.85875,0.8586,0.85865,546599997.0
2009-06-23 17:29:00,0.8587,0.8587,0.8583,0.8584,739200000.0
2009-06-23 17:30:00,0.85835,0.8586,0.85835,0.85855,711400002.0
2009-06-23 17:31:00,0.85855,0.8586,0.8583,0.85835,459200000.0
2009-06-23 17:32:00,0.85835,0.8585,0.85835,0.85845,158400000.0
2009-06-23 17:33:00,0.85845,0.8585,0.85815,0.8582,390799999.0
2009-06-23 17:34:00,0.8582,0.85835,0.85805,0.8582,537700000.0
2009-06-23 17:35:00,0.8582,0.8584,0.85815,0.8583,415200000.0
2009-06-23 17:36:00,0.8583,0.8583,0.85825,0.85825,459000000.0
2009-06-23 17:37:00,0.85825,0.85835,0.8581,0.8583,313400000.0
2009-06-23 17:38:00,0.8583,0.85835,0.85825,0.8583,439000000.0
2009-06-23 17:39:00,0.8583,0.8584,0.8582,0.85825,292800000.0
2009-06-23 17:40:00,0.85825,0.85835,0.8581,0.8582,164800000.0
2009-06-23 17:41:00,0.8582,0.8587,0.8582,0.85865,299600000.0
2009-06-23 17:42:00,0.85865,0.85875,0.8585,0.8585,328800000.0
2009-06-23 17:43:00,0.85855,0.8588,0.85845,0.85865,407400000.0
2009-06-23 17:44:00,0.8588,0.8588,0.85855,0.85855,211000000.0
2009-06-23 17:45:00,0.85855,0.85885,0.85855,0.85875,266400000.0
2009-06-23 17:46:00,0.85875,0.859,0.85875,0.859,400000000.0
2009-06-23 17:47:00,0.859,0.859,0.8588,0.85885,444200000.0
2009-06-23 17:48:00,0.85885,0.85885,0.85865,0.85865,293000000.0
2009-06-23 17:49:00,0.85865,0.8587,0.85835,0.85835,367800000.0
2009-06-23 17:50:00,0.8584,0.8584,0.8583,0.8584,338400000.0
2009-06-23 17:51:00,0.8584,0.85845,0.85825,0.85825,238000000.0
2009-06-23 17:52:00,0.85825,0.85835,0.85825,0.85835,408600000.0
2009-06-23 17:53:00,0.85835,0.8584,0.85825,0.85835,287000000.0
2009-06-23 17:54:00,0.85835,0.85855,0.8583,0.85855,189000000.0
2009-06-23 17:55:00,0.85855,0.8589,0.85855,0.85885,277600000.0
2009-06-23 17:56:00,0.85885,0.85895,0.8585,0.8586,306600000.0
2009-06-23 17:57:00,0.8586,0.85865,0.8582,0.8583,507000000.0
2009-06-23 17:58:00,0.8583,0.8587,0.8582,0.8586,288300000.0
2009-06-23 17:59:00,0.8586,0.8587,0.85855,0.8587,315600000.0
2009-06-23 18:00:00,0.85865,0.85875,0.85865,0.85865,287800000.0
2009-06-23 18:01:00,0.85865,0.85865,0.85845,0.85865,392800001.0
2009-06-23 18:02:00,0.85865,0.85945,0.85865,0.8592,290500000.0
2009-06-23 18:03:00,0.8592,0.85935,0.85905,0.8591,386800000.0
2009-06-23 18:04:00,0.85915,0.85935,0.85905,0.85905,394000000.0
2009-06-23 18:05:00,0.8591,0.85925,0.85905,0.8591,360400000.0
2009-06-23 18:06:00,0.8591,0.8596,0.859,0.8594,460000000.0
2009-06-23 18:07:00,0.85945,0.85945,0.8588,0.8588,440800001.0
2009-06-23 18:08:00,0.8588,0.8591,0.85875,0.8588,464700000.0
2009-06-23 18:09:00,0.85885,0.8589,0.85855,0.8587,394900000.0
2009-06-23 18:10:00,0.8587,0.8588,0.8586,0.8587,295000000.0
2009-06-23 18:11:00,0.8587,0.85915,0.85865,0.85905,303600000.0
2009-06-23 18:12:00,0.85905,0.85915,0.85885,0.8591,256200000.0
2009-06-23 18:13:00,0.8591,0.85915,0.8589,0.859,141100000.0
2009-06-23 18:14:00,0.859,0.859,0.8586,0.85865,217800000.0
2009-06-23 18:15:00,0.8587,0.85885,0.8586,0.85885,302600000.0
2009-06-23 18:16:00,0.8588,0.8589,0.85875,0.8589,78600000.0
2009-06-23 18:17:00,0.8589,0.8589,0.8588,0.8588,124800000.0
2009-06-23 18:18:00,0.85875,0.8588,0.85875,0.85875,97000000.0
2009-06-23 18:19:00,0.85875,0.8588,0.85855,0.8586,220700000.0
2009-06-23 18:20:00,0.8586,0.8586,0.85835,0.85835,275200000.0
2009-06-23 18:21:00,0.8583,0.85855,0.85825,0.85855,510000000.0
2009-06-23 18:22:00,0.85855,0.8588,0.85845,0.85875,472400000.0
2009-06-23 18:23:00,0.85875,0.85885,0.85865,0.8588,249400000.0
2009-06-23 18:24:00,0.85875,0.8588,0.8586,0.85865,362600000.0
2009-06-23 18:25:00,0.85865,0.8587,0.85835,0.85845,292800000.0
2009-06-23 18:26:00,0.8585,0.8586,0.85845,0.8586,278600000.0
2009-06-23 18:27:00,0.8586,0.8586,0.8585,0.8585,322800000.0
2009-06-23 18:28:00,0.8585,0.85855,0.8585,0.85855,232000000.0
2009-06-23 18:29:00,0.8585,0.8586,0.8584,0.8586,419000000.0
2009-06-23 18:30:00,0.8586,0.8587,0.8586,0.8586,273500000.0
2009-06-23 18:31:00,0.85865,0.85865,0.8585,0.85855,160600000.0
2009-06-23 18:32:00,0.85855,0.859,0.85855,0.8588,443200000.0
2009-06-23 18:33:00,0.85885,0.8589,0.8586,0.8587,361200000.0
2009-06-23 18:34:00,0.8587,0.8589,0.85825,0.85825,545400000.0
2009-06-23 18:35:00,0.8583,0.8584,0.85805,0.85835,382600000.0
2009-06-23 18:36:00,0.85835,0.8585,0.85775,0.8579,340800000.0
2009-06-23 18:37:00,0.8579,0.85825,0.8578,0.8582,416000000.0
2009-06-23 18:38:00,0.8582,0.85825,0.858,0.85805,292400000.0
2009-06-23 18:39:00,0.85795,0.85795,0.85765,0.8578,345600000.0
2009-06-23 18:40:00,0.85775,0.8578,0.85765,0.8577,196200000.0
2009-06-23 18:41:00,0.8577,0.8579,0.85765,0.8578,113200000.0
2009-06-23 18:42:00,0.85785,0.85785,0.85775,0.8578,207200000.0
2009-06-23 18:43:00,0.8578,0.85785,0.85775,0.8578,460400000.0
2009-06-23 18:44:00,0.8578,0.8579,0.85755,0.85755,499400000.0
2009-06-23 18:45:00,0.8576,0.8577,0.85755,0.8576,401000000.0
2009-06-23 18:46:00,0.85765,0.85765,0.8575,0.8575,517600000.0
2009-06-23 18:47:00,0.85755,0.85765,0.8574,0.85745,286000001.0
2009-06-23 18:48:00,0.85745,0.85755,0.8572,0.8575,345200000.0
2009-06-23 18:49:00,0.8575,0.8575,0.85725,0.8573,512000000.0
2009-06-23 18:50:00,0.8573,0.8574,0.8572,0.85725,398000000.0
2009-06-23 18:51:00,0.85725,0.8573,0.85705,0.8572,265000000.0
2009-06-23 18:52:00,0.8572,0.8572,0.8571,0.85715,187600000.0
2009-06-23 18:53:00,0.85715,0.8572,0.8569,0.8569,269700000.0
2009-06-23 18:54:00,0.8569,0.857,0.8568,0.8568,403800000.0
2009-06-23 18:55:00,0.8568,0.85685,0.85675,0.8568,216000000.0
2009-06-23 18:56:00,0.85685,0.85695,0.8567,0.8569,237400000.0
2009-06-23 18:57:00,0.8569,0.85695,0.85665,0.85675,253600000.0
2009-06-23 18:58:00,0.85675,0.85675,0.8567,0.8567,333400000.0
2009-06-23 18:59:00,0.8567,0.85675,0.85645,0.8565,320200000.0
2009-06-23 19:00:00,0.8565,0.85665,0.8563,0.8566,262800000.0
2009-06-23 19:01:00,0.8566,0.8568,0.8566,0.8567,351000000.0
2009-06-23 19:02:00,0.8567,0.85675,0.85655,0.85665,298400000.0
2009-06-23 19:03:00,0.85665,0.8569,0.8566,0.8568,236800000.0
2009-06-23 19:04:00,0.85685,0.85695,0.8567,0.8567,375800000.0
2009-06-23 19:05:00,0.8567,0.85675,0.8564,0.85655,363000000.0
2009-06-23 19:06:00,0.85655,0.8567,0.85655,0.85665,158000000.0
2009-06-23 19:07:00,0.85665,0.85665,0.8564,0.8565,271200000.0
2009-06-23 19:08:00,0.85655,0.85655,0.85635,0.85635,314000000.0
2009-06-23 19:09:00,0.8563,0.85655,0.8563,0.8564,162400000.0
2009-06-23 19:10:00,0.8564,0.8564,0.85615,0.8562,80800000.0
2009-06-23 19:11:00,0.85625,0.85635,0.85615,0.8562,203500000.0
2009-06-23 19:12:00,0.8562,0.8562,0.85595,0.85605,357100000.0
2009-06-23 19:13:00,0.856,0.85605,0.85595,0.856,118400000.0
2009-06-23 19:14:00,0.856,0.856,0.85595,0.856,97000000.0
2009-06-23 19:15:00,0.85605,0.85625,0.85605,0.8562,355700000.0
2009-06-23 19:16:00,0.8562,0.8563,0.8561,0.85625,219600000.0
2009-06-23 19:17:00,0.85625,0.85625,0.85615,0.85625,108000000.0
2009-06-23 19:18:00,0.85625,0.8563,0.8562,0.85625,150000000.0
2009-06-23 19:19:00,0.85625,0.8563,0.85625,0.8563,192200001.0
2009-06-23 19:20:00,0.8563,0.8563,0.856,0.856,308599999.0
2009-06-23 19:21:00,0.856,0.8561,0.856,0.85605,69600000.0
2009-06-23 19:22:00,0.85605,0.85605,0.85605,0.85605,42200000.0
2009-06-23 19:23:00,0.85605,0.8561,0.85605,0.8561,62600000.0
2009-06-23 19:24:00,0.8561,0.85615,0.85605,0.85615,111800000.0
2009-06-23 19:25:00,0.85615,0.85625,0.85615,0.85615,146800000.0
2009-06-23 19:26:00,0.85615,0.8563,0.8561,0.8562,247700000.0
2009-06-23 19:27:00,0.8562,0.85635,0.85615,0.85635,199200000.0
2009-06-23 19:28:00,0.85635,0.8564,0.85635,0.85635,33200000.0
2009-06-23 19:29:00,0.85625,0.85635,0.85625,0.85635,189400000.0
2009-06-23 19:30:00,0.85635,0.85655,0.85635,0.85655,248800000.0
2009-06-23 19:31:00,0.85655,0.85675,0.85655,0.85665,214400000.0
2009-06-23 19:32:00,0.85665,0.85665,0.8566,0.85665,120400000.0
2009-06-23 19:33:00,0.85665,0.8567,0.85655,0.8567,119400000.0
2009-06-23 19:34:00,0.8567,0.85685,0.85665,0.8567,261199999.0
2009-06-23 19:35:00,0.8567,0.85675,0.85665,0.85665,139800000.0
2009-06-23 19:36:00,0.85665,0.85665,0.85635,0.85645,201200000.0
2009-06-23 19:37:00,0.85645,0.8565,0.85645,0.85645,69600000.0
2009-06-23 19:38:00,0.85645,0.8565,0.85645,0.85645,39800000.0
2009-06-23 19:39:00,0.85645,0.8565,0.8564,0.85645,197400000.0
2009-06-23 19:40:00,0.85645,0.8565,0.8563,0.8564,132200000.0
2009-06-23 19:41:00,0.85635,0.8565,0.8563,0.85645,138400000.0
2009-06-23 19:42:00,0.8564,0.85645,0.8564,0.8564,158400000.0
2009-06-23 19:43:00,0.8564,0.8564,0.8563,0.85635,185200000.0
2009-06-23 19:44:00,0.8564,0.8564,0.85625,0.85625,216800000.0
2009-06-23 19:45:00,0.8563,0.8563,0.85615,0.8563,115800000.0
2009-06-23 19:46:00,0.8563,0.85645,0.8563,0.85645,252200000.0
2009-06-23 19:47:00,0.85645,0.8565,0.8564,0.8565,171000000.0
2009-06-23 19:48:00,0.85655,0.8567,0.8565,0.8566,182800000.0
2009-06-23 19:49:00,0.8566,0.8566,0.8565,0.8565,299200000.0
2009-06-23 19:50:00,0.8565,0.8567,0.8565,0.85665,115000000.0
2009-06-23 19:51:00,0.8567,0.8568,0.8565,0.8565,262400000.0
2009-06-23 19:52:00,0.8565,0.8566,0.85645,0.8565,68600000.0
2009-06-23 19:53:00,0.85645,0.8565,0.85625,0.8563,569000000.0
2009-06-23 19:54:00,0.85635,0.85645,0.8563,0.8564,184600000.0
2009-06-23 19:55:00,0.85645,0.85645,0.85625,0.8563,257400000.0
2009-06-23 19:56:00,0.8563,0.85645,0.8562,0.85635,209800000.0
2009-06-23 19:57:00,0.8563,0.8564,0.8561,0.8562,293000000.0
2009-06-23 19:58:00,0.8562,0.8563,0.85615,0.85625,303400000.0
2009-06-23 19:59:00,0.85625,0.8563,0.8562,0.8563,149000000.0
2009-06-23 20:00:00,0.8563,0.85635,0.85625,0.85635,168400000.0
2009-06-23 20:01:00,0.8564,0.8566,0.8563,0.8564,172200000.0
2009-06-23 20:02:00,0.85645,0.85645,0.85635,0.8564,195000000.0
2009-06-23 20:03:00,0.8564,0.8565,0.85635,0.8565,125000000.0
2009-06-23 20:04:00,0.8565,0.85655,0.8565,0.85655,309399999.0
2009-06-23 20:05:00,0.85655,0.85655,0.8564,0.85655,140600000.0
2009-06-23 20:06:00,0.85655,0.85665,0.8564,0.85645,160200000.0
2009-06-23 20:07:00,0.85645,0.85655,0.8564,0.85645,215400000.0
2009-06-23 20:08:00,0.85645,0.85645,0.8563,0.8564,191600000.0
2009-06-23 20:09:00,0.8564,0.8564,0.85625,0.85635,247600000.0
2009-06-23 20:10:00,0.85635,0.85645,0.85635,0.85645,267000000.0
2009-06-23 20:11:00,0.8565,0.85655,0.8564,0.8565,299400000.0
2009-06-23 20:12:00,0.8565,0.8566,0.85645,0.85645,334400000.0
2009-06-23 20:13:00,0.85645,0.85645,0.8563,0.8563,435800000.0
2009-06-23 20:14:00,0.8563,0.8567,0.8563,0.8566,158600000.0
2009-06-23 20:15:00,0.8566,0.85665,0.8566,0.8566,78200000.0
2009-06-23 20:16:00,0.85655,0.8566,0.8565,0.85655,143400000.0
2009-06-23 20:17:00,0.85655,0.8567,0.85655,0.8567,140200000.0
2009-06-23 20:18:00,0.85665,0.8567,0.8566,0.8567,103200000.0
2009-06-23 20:19:00,0.85665,0.85665,0.8566,0.85665,94200000.0
2009-06-23 20:20:00,0.85665,0.85665,0.85655,0.85655,43800000.0
2009-06-23 20:21:00,0.85655,0.8566,0.8565,0.85655,200800000.0
2009-06-23 20:22:00,0.85655,0.85655,0.8563,0.85635,116400000.0
2009-06-23 20:23:00,0.8564,0.8565,0.85635,0.85645,93400000.0
2009-06-23 20:24:00,0.85645,0.85645,0.8563,0.8564,172200000.0
2009-06-23 20:25:00,0.8564,0.85645,0.8564,0.8564,29000000.0
2009-06-23 20:26:00,0.8564,0.8565,0.8563,0.8564,243800000.0
2009-06-23 20:27:00,0.8564,0.85645,0.85635,0.8564,212300000.0
2009-06-23 20:28:00,0.8564,0.8564,0.8562,0.8562,410200000.0
2009-06-23 20:29:00,0.8562,0.8563,0.8561,0.85625,426800000.0
2009-06-23 20:30:00,0.85625,0.8563,0.85625,0.85625,50000000.0
2009-06-23 20:31:00,0.85625,0.8563,0.85625,0.85625,269600000.0
2009-06-23 20:32:00,0.85625,0.85635,0.85625,0.85625,88800000.0
2009-06-23 20:33:00,0.85625,0.85625,0.85625,0.85625,23200000.0
2009-06-23 20:34:00,0.8563,0.8563,0.85615,0.85615,121000000.0
2009-06-23 20:35:00,0.8561,0.85615,0.85605,0.85615,206000000.0
2009-06-23 20:36:00,0.85615,0.85615,0.85605,0.85615,119600000.0
2009-06-23 20:37:00,0.85615,0.85615,0.856,0.85615,215600000.0
2009-06-23 20:38:00,0.85615,0.85615,0.85605,0.85615,60200000.0
2009-06-23 20:39:00,0.85615,0.8562,0.85605,0.85615,171200000.0
2009-06-23 20:40:00,0.8561,0.85615,0.85585,0.85585,177000000.0
2009-06-23 20:41:00,0.85595,0.856,0.8558,0.8559,108800000.0
2009-06-23 20:42:00,0.85585,0.8559,0.8558,0.85585,156000000.0
2009-06-23 20:43:00,0.85585,0.85605,0.85585,0.85595,372400000.0
2009-06-23 20:44:00,0.856,0.8562,0.85595,0.8562,334800000.0
2009-06-23 20:45:00,0.8562,0.8563,0.85615,0.85615,183400000.0
2009-06-23 20:46:00,0.85615,0.85615,0.856,0.85605,141600000.0
2009-06-23 20:47:00,0.85605,0.85605,0.8559,0.85595,151000000.0
2009-06-23 20:48:00,0.85595,0.85605,0.85595,0.85595,145400000.0
2009-06-23 20:49:00,0.8559,0.85605,0.8559,0.85595,234400000.0
2009-06-23 20:50:00,0.856,0.8561,0.8559,0.8559,329200000.0
2009-06-23 20:51:00,0.8559,0.85595,0.8558,0.85585,167200000.0
2009-06-23 20:52:00,0.85585,0.85585,0.85575,0.85575,161800000.0
2009-06-23 20:53:00,0.8558,0.8559,0.85575,0.8559,201000000.0
2009-06-23 20:54:00,0.8559,0.85605,0.85585,0.856,423800000.0
2009-06-23 20:55:00,0.856,0.85605,0.8558,0.856,390800000.0
2009-06-23 20:56:00,0.856,0.8561,0.856,0.856,192200000.0
2009-06-23 20:57:00,0.856,0.85605,0.85595,0.85595,114000000.0
2009-06-23 20:58:00,0.85595,0.85595,0.8558,0.85585,120800000.0
2009-06-23 20:59:00,0.85585,0.8559,0.85575,0.85585,298200000.0
2009-06-23 21:00:00,0.85585,0.85585,0.85575,0.85585,168400000.0
2009-06-23 21:01:00,0.8559,0.85595,0.8557,0.85575,181000000.0
2009-06-23 21:02:00,0.8558,0.85605,0.8557,0.85605,177600000.0
2009-06-23 21:03:00,0.85605,0.85605,0.85595,0.856,89000000.0
2009-06-23 21:04:00,0.856,0.8561,0.85595,0.85605,136600000.0
2009-06-23 21:05:00,0.8561,0.8561,0.85595,0.856,130800000.0
2009-06-23 21:06:00,0.85595,0.8561,0.8559,0.85595,107600000.0
2009-06-23 21:07:00,0.85595,0.8561,0.85595,0.856,124400000.0
2009-06-23 21:08:00,0.856,0.856,0.85595,0.856,157800000.0
2009-06-23 21:09:00,0.856,0.85605,0.85595,0.85605,187800000.0
2009-06-23 21:10:00,0.85605,0.8562,0.85595,0.85605,134000000.0
2009-06-23 21:11:00,0.85605,0.85605,0.85595,0.856,150800000.0
2009-06-23 21:12:00,0.856,0.856,0.8558,0.85585,100600000.0
2009-06-23 21:13:00,0.8558,0.85585,0.8558,0.8558,190400000.0
2009-06-23 21:14:00,0.8558,0.8558,0.8557,0.8558,87000000.0
2009-06-23 21:15:00,0.8558,0.85585,0.85575,0.85575,136600000.0
2009-06-23 21:16:00,0.85575,0.8559,0.85565,0.85585,256200000.0
2009-06-23 21:17:00,0.85585,0.85585,0.85575,0.8558,164200000.0
2009-06-23 21:18:00,0.8558,0.85595,0.8558,0.85595,93200000.0
2009-06-23 21:19:00,0.85595,0.856,0.85575,0.85595,291800000.0
2009-06-23 21:20:00,0.85595,0.856,0.8559,0.85595,80000000.0
2009-06-23 21:21:00,0.856,0.85605,0.856,0.856,50000000.0
2009-06-23 21:22:00,0.856,0.85625,0.8559,0.85605,278600000.0
2009-06-23 21:23:00,0.856,0.856,0.8557,0.8558,131200000.0
2009-06-23 21:24:00,0.8558,0.85595,0.8558,0.85595,158200000.0
2009-06-23 21:25:00,0.85595,0.85595,0.85585,0.85585,57400000.0
2009-06-23 21:26:00,0.85585,0.8559,0.85585,0.8559,37800000.0
2009-06-23 21:27:00,0.8559,0.856,0.8557,0.856,238600000.0
2009-06-23 21:28:00,0.85595,0.856,0.85575,0.85575,78200000.0
2009-06-23 21:29:00,0.85575,0.8558,0.85545,0.8555,194800000.0
2009-06-23 21:30:00,0.8555,0.8556,0.85545,0.8555,338800000.0
2009-06-23 21:31:00,0.85555,0.8557,0.85555,0.8556,172600000.0
2009-06-23 21:32:00,0.8556,0.8557,0.8556,0.8557,55800000.0
2009-06-23 21:33:00,0.85565,0.85565,0.8555,0.8556,156000000.0
2009-06-23 21:34:00,0.8556,0.85565,0.85555,0.85555,187400000.0
2009-06-23 21:35:00,0.85555,0.8556,0.8555,0.8555,104800000.0
2009-06-23 21:36:00,0.85555,0.8556,0.8555,0.85555,93000000.0
2009-06-23 21:37:00,0.85555,0.85565,0.85555,0.8556,126000000.0
2009-06-23 21:38:00,0.85555,0.8556,0.8555,0.85555,198000000.0
2009-06-23 21:39:00,0.85565,0.85575,0.85555,0.8556,114400000.0
2009-06-23 21:40:00,0.8556,0.8557,0.85555,0.85565,111800000.0
2009-06-23 21:41:00,0.85565,0.85565,0.85545,0.8555,361400000.0
2009-06-23 21:42:00,0.8555,0.8555,0.85545,0.8555,70400000.0
2009-06-23 21:43:00,0.8555,0.85565,0.85545,0.8556,229600000.0
2009-06-23 21:44:00,0.85555,0.85565,0.8555,0.8556,90600000.0
2009-06-23 21:45:00,0.85555,0.8556,0.8555,0.8555,111600000.0
2009-06-23 21:46:00,0.8555,0.8555,0.8555,0.8555,97400000.0
2009-06-23 21:47:00,0.8555,0.8556,0.85545,0.8555,110200000.0
2009-06-23 21:48:00,0.8555,0.8556,0.85545,0.85555,232200000.0
2009-06-23 21:49:00,0.85555,0.8556,0.8555,0.8555,129000000.0
2009-06-23 21:50:00,0.8555,0.85555,0.85545,0.8555,159600000.0
2009-06-23 21:51:00,0.85545,0.8555,0.85545,0.8555,69400000.0
2009-06-23 21:52:00,0.85545,0.8556,0.85545,0.8556,280200000.0
2009-06-23 21:53:00,0.8556,0.8556,0.8555,0.8555,110200000.0
2009-06-23 21:54:00,0.85555,0.85555,0.8555,0.8555,164000000.0
2009-06-23 21:55:00,0.85535,0.85541,0.85535,0.85537,51000000.0
2009-06-23 21:56:00,0.8555,0.8555,0.85545,0.85545,83000000.0
2009-06-23 21:57:00,0.85545,0.8555,0.85545,0.85545,72800000.0
2009-06-23 21:58:00,0.8555,0.8555,0.85545,0.85545,172400000.0
2009-06-23 21:59:00,0.85545,0.8555,0.8554,0.85545,211400000.0
2009-06-23 22:00:00,0.8554,0.85565,0.8554,0.8556,154200000.0
2009-06-23 22:01:00,0.8556,0.8556,0.8555,0.8555,66600000.0
2009-06-23 22:02:00,0.8555,0.85555,0.85545,0.85555,52800000.0
2009-06-23 22:03:00,0.85555,0.85555,0.85535,0.85535,84900000.0
2009-06-23 22:04:00,0.8553,0.8554,0.85525,0.8554,60000000.0
2009-06-23 22:05:00,0.8554,0.8554,0.8552,0.8552,35800000.0
2009-06-23 22:06:00,0.8552,0.8552,0.8551,0.8551,205200000.0
2009-06-23 22:07:00,0.8551,0.8552,0.8551,0.8552,90600002.0
2009-06-23 22:08:00,0.85515,0.8552,0.85515,0.8552,54600000.0
2009-06-23 22:09:00,0.8552,0.85545,0.8552,0.85545,174400002.0
2009-06-23 22:10:00,0.85545,0.85545,0.85525,0.85535,63600000.0
2009-06-23 22:11:00,0.85535,0.8554,0.8553,0.8553,55200000.0
2009-06-23 22:12:00,0.8553,0.85545,0.8553,0.8554,28600000.0
2009-06-23 22:13:00,0.85545,0.85545,0.85535,0.85535,51000000.0
2009-06-23 22:14:00,0.8554,0.8554,0.85525,0.85535,50000000.0
2009-06-23 22:15:00,0.85535,0.85535,0.8553,0.8553,99600000.0
2009-06-23 22:16:00,0.8553,0.8553,0.85505,0.85515,252200000.0
2009-06-23 22:17:00,0.85515,0.8552,0.85515,0.8552,102000000.0
2009-06-23 22:18:00,0.8552,0.8552,0.8552,0.8552,6600000.0
2009-06-23 22:19:00,0.8552,0.8552,0.8552,0.8552,9600000.0
2009-06-23 22:20:00,0.8552,0.85525,0.8552,0.85525,12400000.0
2009-06-23 22:21:00,0.85525,0.8553,0.85515,0.85515,107400000.0
2009-06-23 22:22:00,0.8551,0.85515,0.85505,0.8551,52600000.0
2009-06-23 22:23:00,0.8551,0.8552,0.85505,0.85515,112000001.0
2009-06-23 22:24:00,0.8551,0.8552,0.8551,0.85515,102400000.0
2009-06-23 22:25:00,0.85515,0.85525,0.85515,0.85525,47800000.0
2009-06-23 22:26:00,0.85525,0.8553,0.85525,0.8553,45600000.0
2009-06-23 22:27:00,0.8553,0.8554,0.8553,0.8554,51600000.0
2009-06-23 22:28:00,0.8554,0.8554,0.8553,0.8553,47000000.0
2009-06-23 22:29:00,0.8553,0.8555,0.8553,0.85545,69100000.0
2009-06-23 22:30:00,0.85545,0.8555,0.85545,0.8555,73400000.0
2009-06-23 22:31:00,0.85545,0.8555,0.8554,0.8555,133200000.0
2009-06-23 22:32:00,0.8555,0.85555,0.85545,0.8555,160200000.0
2009-06-23 22:33:00,0.8555,0.85555,0.8554,0.8555,108600000.0
2009-06-23 22:34:00,0.8555,0.85555,0.85545,0.85555,86400000.0
2009-06-23 22:35:00,0.85555,0.8556,0.8555,0.8555,87200000.0
2009-06-23 22:36:00,0.85545,0.8555,0.8554,0.8554,29700000.0
2009-06-23 22:37:00,0.8554,0.8554,0.85535,0.85535,142600000.0
2009-06-23 22:38:00,0.85535,0.8555,0.85535,0.8555,74000000.0
2009-06-23 22:39:00,0.8555,0.8555,0.8554,0.8555,45000000.0
2009-06-23 22:40:00,0.8555,0.8555,0.8554,0.8554,130200000.0
2009-06-23 22:41:00,0.85545,0.85545,0.8554,0.85545,54000000.0
2009-06-23 22:42:00,0.8554,0.8554,0.85535,0.8554,31400000.0
2009-06-23 22:43:00,0.8554,0.8555,0.85535,0.8555,62600000.0
2009-06-23 22:44:00,0.8554,0.8555,0.85535,0.8555,197400000.0
2009-06-23 22:45:00,0.8555,0.8555,0.85545,0.85545,90400000.0
2009-06-23 22:46:00,0.85545,0.85545,0.8554,0.85545,84000000.0
2009-06-23 22:47:00,0.85545,0.85545,0.8554,0.8554,10000000.0
2009-06-23 22:48:00,0.85545,0.8555,0.8554,0.8554,82600000.0
2009-06-23 22:49:00,0.85545,0.85545,0.85535,0.8554,109800000.0
2009-06-23 22:50:00,0.8554,0.8555,0.8554,0.8555,74200000.0
2009-06-23 22:51:00,0.85555,0.85555,0.8555,0.85555,27200000.0
2009-06-23 22:52:00,0.8555,0.8555,0.85545,0.8555,32000000.0
2009-06-23 22:53:00,0.8555,0.8558,0.8555,0.85565,88800000.0
2009-06-23 22:54:00,0.8556,0.8556,0.8555,0.85555,39800000.0
2009-06-23 22:55:00,0.85555,0.85565,0.85555,0.8556,15000000.0
2009-06-23 22:56:00,0.8555,0.8555,0.85545,0.85545,13600000.0
2009-06-23 22:57:00,0.85545,0.8555,0.8554,0.8554,38600000.0
2009-06-23 22:58:00,0.8554,0.8554,0.85535,0.85535,69000000.0
2009-06-23 22:59:00,0.85535,0.8555,0.8553,0.85545,78600000.0
2009-06-23 23:00:00,0.85535,0.8555,0.85535,0.85535,14000000.0
2009-06-23 23:01:00,0.8554,0.8554,0.8554,0.8554,2000000.0
2009-06-23 23:02:00,0.85535,0.85535,0.85535,0.85535,3000000.0
2009-06-23 23:03:00,0.8554,0.8554,0.8553,0.8553,16800000.0
2009-06-23 23:04:00,0.8553,0.85535,0.8553,0.8553,40600000.0
2009-06-23 23:05:00,0.8553,0.8554,0.8553,0.8554,6600000.0
2009-06-23 23:06:00,0.85545,0.85545,0.85535,0.8554,8000000.0
2009-06-23 23:07:00,0.85545,0.85545,0.85535,0.85545,19000000.0
2009-06-23 23:08:00,0.85522,0.8554,0.85512,0.8554,139000000.0
2009-06-23 23:09:00,0.85535,0.85535,0.85517,0.85532,50200000.0
2009-06-23 23:10:00,0.85545,0.85545,0.85545,0.85545,6600000.0
2009-06-23 23:11:00,0.85545,0.85555,0.85545,0.85555,15800000.0
2009-06-23 23:12:00,0.85545,0.85555,0.85545,0.85555,8200000.0
2009-06-23 23:13:00,0.8555,0.85555,0.85545,0.85545,34600000.0
2009-06-23 23:14:00,0.85555,0.8556,0.85545,0.85555,32200000.0
2009-06-23 23:15:00,0.85555,0.8557,0.85535,0.85565,46800000.0
2009-06-23 23:16:00,0.8556,0.85565,0.85555,0.85555,10800000.0
2009-06-23 23:17:00,0.85555,0.8556,0.8555,0.85555,19800000.0
2009-06-23 23:18:00,0.85555,0.85555,0.85545,0.85545,11400000.0
2009-06-23 23:19:00,0.8555,0.8555,0.8555,0.8555,1000000.0
2009-06-23 23:20:00,0.8555,0.8555,0.8555,0.8555,3000000.0
2009-06-23 23:21:00,0.8555,0.8555,0.8555,0.8555,1000000.0
2009-06-23 23:22:00,0.85545,0.8556,0.8553,0.8556,32000000.0
2009-06-23 23:23:00,0.8556,0.85565,0.85555,0.85555,43600000.0
2009-06-23 23:24:00,0.85555,0.85555,0.85535,0.85535,76000000.0
2009-06-23 23:25:00,0.85535,0.8555,0.85535,0.85545,30000000.0
2009-06-23 23:26:00,0.85545,0.85545,0.85545,0.85545,2200000.0
2009-06-23 23:27:00,0.85545,0.85545,0.85535,0.85545,18200000.0
2009-06-23 23:28:00,0.8554,0.8554,0.85535,0.85535,13400000.0
2009-06-23 23:29:00,0.85535,0.85535,0.85535,0.85535,4800000.0
2009-06-23 23:30:00,0.85535,0.85535,0.85525,0.85525,44200000.0
2009-06-23 23:31:00,0.85525,0.85525,0.8551,0.8551,37600000.0
2009-06-23 23:32:00,0.85515,0.8552,0.85515,0.85515,11800000.0
2009-06-23 23:33:00,0.85515,0.85515,0.8551,0.85515,7800000.0
2009-06-23 23:34:00,0.85515,0.85515,0.85515,0.85515,7000000.0
2009-06-23 23:35:00,0.85515,0.85525,0.85515,0.85525,15800000.0
2009-06-23 23:36:00,0.8553,0.85535,0.8553,0.85535,10600000.0
2009-06-23 23:37:00,0.8553,0.8553,0.8553,0.8553,2600000.0
2009-06-23 23:38:00,0.8553,0.8553,0.85525,0.85525,22800000.0
2009-06-23 23:39:00,0.8553,0.8553,0.85525,0.85525,25200000.0
2009-06-23 23:40:00,0.85525,0.85525,0.85525,0.85525,4400000.0
2009-06-23 23:41:00,0.85525,0.8553,0.85525,0.8553,7800000.0
2009-06-23 23:42:00,0.8553,0.8553,0.8553,0.8553,4400000.0
2009-06-23 23:43:00,0.85502,0.85511,0.855,0.85504,64600000.0
2009-06-23 23:44:00,0.85525,0.8553,0.85525,0.8553,20000000.0
2009-06-23 23:45:00,0.8553,0.8553,0.8553,0.8553,7600000.0
2009-06-23 23:46:00,0.85535,0.85535,0.8553,0.8553,6400000.0
2009-06-23 23:47:00,0.8553,0.8553,0.8553,0.8553,1200000.0
2009-06-23 23:48:00,0.8553,0.8553,0.8553,0.8553,7600000.0
2009-06-23 23:49:00,0.85535,0.85535,0.85535,0.85535,1000000.0
2009-06-23 23:50:00,0.85535,0.85535,0.85535,0.85535,2200000.0
2009-06-23 23:51:00,0.85535,0.8555,0.85535,0.8554,12600000.0
2009-06-23 23:52:00,0.8554,0.8554,0.8554,0.8554,2400000.0
2009-06-23 23:53:00,0.8554,0.85555,0.8554,0.8554,22200000.0
2009-06-23 23:54:00,0.8554,0.8554,0.85535,0.85535,4400000.0
2009-06-23 23:55:00,0.85535,0.85535,0.85535,0.85535,1200000.0
2009-06-23 23:56:00,0.8553,0.8553,0.8553,0.8553,1200000.0
2009-06-23 23:57:00,0.85535,0.85535,0.85535,0.85535,2200000.0
2009-06-23 23:58:00,0.85535,0.85545,0.85535,0.85545,10400000.0
2009-06-23 23:59:00,0.85545,0.85565,0.85545,0.8555,12800000.0
2009-06-24 00:00:00,0.8555,0.8555,0.8554,0.8554,13000000.0
2009-06-24 00:01:00,0.8554,0.8555,0.8554,0.8555,9000000.0
2009-06-24 00:02:00,0.8555,0.8555,0.85545,0.85545,5600000.0
2009-06-24 00:03:00,0.85545,0.8555,0.85545,0.85545,13200000.0
2009-06-24 00:04:00,0.85545,0.85545,0.85545,0.85545,2000000.0
2009-06-24 00:05:00,0.85545,0.85545,0.8554,0.8554,10000000.0
2009-06-24 00:06:00,0.85545,0.85545,0.85545,0.85545,2200000.0
2009-06-24 00:07:00,0.85545,0.8555,0.8554,0.8555,6800000.0
2009-06-24 00:08:00,0.85535,0.85545,0.85534,0.8554,206000000.0
2009-06-24 00:09:00,0.85545,0.85555,0.85525,0.85525,28400000.0
2009-06-24 00:10:00,0.8552,0.85535,0.8552,0.85535,15800000.0
2009-06-24 00:11:00,0.8554,0.85545,0.8554,0.85545,16800000.0
2009-06-24 00:12:00,0.85527,0.85531,0.85514,0.85523,26400000.0
2009-06-24 00:13:00,0.85536,0.85549,0.85517,0.85549,31000000.0
2009-06-24 00:14:00,0.85525,0.8553,0.85506,0.85524,114600000.0
2009-06-24 00:15:00,0.85524,0.85527,0.85512,0.85513,41600000.0
2009-06-24 00:16:00,0.8555,0.8555,0.8555,0.8555,3000000.0
2009-06-24 00:17:00,0.8555,0.85555,0.8555,0.85555,5000000.0
2009-06-24 00:18:00,0.85555,0.85555,0.8554,0.85545,12400000.0
2009-06-24 00:19:00,0.85545,0.8555,0.85545,0.85545,4000000.0
2009-06-24 00:20:00,0.8554,0.85545,0.8554,0.85545,4000000.0
2009-06-24 00:21:00,0.8555,0.85555,0.8555,0.8555,5000000.0
2009-06-24 00:22:00,0.85545,0.8555,0.8554,0.8555,3000000.0
2009-06-24 00:23:00,0.85545,0.85545,0.85545,0.85545,1000000.0
2009-06-24 00:24:00,0.8554,0.8554,0.8554,0.8554,1000000.0
2009-06-24 00:25:00,0.8554,0.85545,0.8554,0.85545,2000000.0
2009-06-24 00:26:00,0.85545,0.8555,0.8554,0.85545,13600000.0
2009-06-24 00:27:00,0.8554,0.85565,0.8554,0.85565,22800000.0
2009-06-24 00:28:00,0.85565,0.85565,0.85545,0.85545,28950000.0
2009-06-24 00:29:00,0.85545,0.85555,0.85545,0.8555,12200000.0
2009-06-24 00:30:00,0.85555,0.85555,0.85545,0.85545,10200000.0
2009-06-24 00:31:00,0.85545,0.85545,0.8554,0.8554,29600000.0
2009-06-24 00:32:00,0.8554,0.85545,0.8554,0.85545,25600000.0
2009-06-24 00:33:00,0.85545,0.85565,0.8554,0.85565,64200000.0
2009-06-24 00:34:00,0.8556,0.8557,0.8556,0.8557,28000000.0
2009-06-24 00:35:00,0.8557,0.85595,0.85565,0.8559,41400000.0
2009-06-24 00:36:00,0.8559,0.8559,0.85575,0.8558,27400000.0
2009-06-24 00:37:00,0.85575,0.8558,0.85575,0.8558,4200000.0
2009-06-24 00:38:00,0.8558,0.8558,0.85575,0.85575,7000000.0
2009-06-24 00:39:00,0.8558,0.8558,0.8557,0.8557,6800000.0
2009-06-24 00:40:00,0.85559,0.85561,0.85534,0.85553,124000000.0
2009-06-24 00:41:00,0.8557,0.8557,0.8557,0.8557,3200000.0
2009-06-24 00:42:00,0.8557,0.8557,0.85555,0.85565,17600000.0
2009-06-24 00:43:00,0.85565,0.85565,0.8556,0.85565,6400000.0
2009-06-24 00:44:00,0.85565,0.8557,0.8556,0.8556,13000000.0
2009-06-24 00:45:00,0.8556,0.85565,0.8554,0.85555,48000000.0
2009-06-24 00:46:00,0.85555,0.85565,0.85555,0.8556,25000000.0
2009-06-24 00:47:00,0.8556,0.8558,0.8556,0.85575,35200000.0
2009-06-24 00:48:00,0.85575,0.856,0.85575,0.85595,71400000.0
2009-06-24 00:49:00,0.85595,0.8561,0.85595,0.85605,62800000.0
2009-06-24 00:50:00,0.856,0.8561,0.856,0.856,17800000.0
2009-06-24 00:51:00,0.85605,0.85615,0.856,0.85605,33400000.0
2009-06-24 00:52:00,0.8561,0.85625,0.8561,0.8562,39800000.0
2009-06-24 00:53:00,0.85625,0.85625,0.8562,0.8562,10800000.0
2009-06-24 00:54:00,0.8562,0.85625,0.85615,0.85625,18400000.0
2009-06-24 00:55:00,0.8562,0.8563,0.8562,0.8563,27000000.0
2009-06-24 00:56:00,0.8563,0.8563,0.85625,0.8563,9000000.0
2009-06-24 00:57:00,0.856,0.85618,0.856,0.85614,90600000.0
2009-06-24 00:58:00,0.8563,0.8564,0.8563,0.8564,7000000.0
2009-06-24 00:59:00,0.8564,0.8564,0.85595,0.85595,64600000.0
2009-06-24 01:00:00,0.85595,0.8561,0.85595,0.85605,35800000.0
2009-06-24 01:01:00,0.85605,0.85605,0.856,0.856,27400000.0
2009-06-24 01:02:00,0.856,0.856,0.8559,0.8559,78800000.0
2009-06-24 01:03:00,0.8559,0.8559,0.8558,0.85585,63000000.0
2009-06-24 01:04:00,0.85585,0.8561,0.85585,0.8561,22400000.0
2009-06-24 01:05:00,0.8561,0.8561,0.85605,0.8561,10000000.0
2009-06-24 01:06:00,0.85615,0.8562,0.8561,0.85615,10000000.0
2009-06-24 01:07:00,0.8562,0.8562,0.8562,0.8562,2000000.0
2009-06-24 01:08:00,0.85615,0.85615,0.8561,0.8561,5800000.0
2009-06-24 01:09:00,0.85605,0.85605,0.85595,0.85595,26000000.0
2009-06-24 01:10:00,0.85595,0.8561,0.85595,0.85605,77200000.0
2009-06-24 01:11:00,0.8562,0.85635,0.8561,0.8562,84200000.0
2009-06-24 01:12:00,0.85625,0.8564,0.85625,0.8564,25800000.0
2009-06-24 01:13:00,0.8564,0.85645,0.8564,0.85645,21200000.0
2009-06-24 01:14:00,0.85645,0.8566,0.85645,0.85645,40400000.0
2009-06-24 01:15:00,0.85645,0.85655,0.8564,0.85645,26000000.0
2009-06-24 01:16:00,0.85645,0.8565,0.8564,0.8564,26800000.0
2009-06-24 01:17:00,0.8565,0.8565,0.8564,0.8565,15400000.0
2009-06-24 01:18:00,0.8564,0.8565,0.8563,0.85635,41800000.0
2009-06-24 01:19:00,0.85635,0.85635,0.85635,0.85635,29200000.0
2009-06-24 01:20:00,0.85635,0.8564,0.85635,0.85635,19600000.0
2009-06-24 01:21:00,0.85635,0.85635,0.85635,0.85635,1000000.0
2009-06-24 01:22:00,0.85635,0.85635,0.85635,0.85635,2000000.0
2009-06-24 01:23:00,0.85635,0.85635,0.85635,0.85635,2200000.0
2009-06-24 01:24:00,0.85635,0.85635,0.85635,0.85635,2000000.0
2009-06-24 01:25:00,0.85635,0.85635,0.85625,0.85625,19200000.0
2009-06-24 01:26:00,0.85625,0.85635,0.85625,0.85635,26000000.0
2009-06-24 01:27:00,0.85635,0.8564,0.85635,0.85635,6000000.0
2009-06-24 01:28:00,0.85635,0.8564,0.85635,0.85635,51600000.0
2009-06-24 01:29:00,0.8563,0.8563,0.8563,0.8563,2000000.0
2009-06-24 01:30:00,0.8563,0.85635,0.8563,0.85635,25800000.0
2009-06-24 01:31:00,0.8563,0.85635,0.8563,0.85635,67200000.0
2009-06-24 01:32:00,0.8563,0.85645,0.8563,0.85645,120800000.0
2009-06-24 01:33:00,0.85645,0.85655,0.85635,0.85635,36600000.0
2009-06-24 01:34:00,0.85635,0.85635,0.85635,0.85635,3400000.0
2009-06-24 01:35:00,0.8564,0.85645,0.8564,0.85645,4000000.0
2009-06-24 01:36:00,0.8564,0.8564,0.85625,0.8563,46600000.0
2009-06-24 01:37:00,0.85625,0.8564,0.85625,0.8564,15200000.0
2009-06-24 01:38:00,0.8564,0.8564,0.8563,0.85635,18200000.0
2009-06-24 01:39:00,0.8563,0.85645,0.85615,0.8562,99600000.0
2009-06-24 01:40:00,0.8562,0.8562,0.85615,0.8562,15400000.0
2009-06-24 01:41:00,0.8562,0.8562,0.8562,0.8562,5000000.0
2009-06-24 01:42:00,0.8562,0.8562,0.85615,0.8562,17600000.0
2009-06-24 01:43:00,0.8562,0.8562,0.85605,0.85605,16200000.0
2009-06-24 01:44:00,0.85605,0.85605,0.856,0.856,45200000.0
2009-06-24 01:45:00,0.856,0.8561,0.85595,0.8561,40400000.0
2009-06-24 01:46:00,0.8561,0.85655,0.8561,0.85655,97800000.0
2009-06-24 01:47:00,0.85655,0.85655,0.85635,0.8564,95000000.0
2009-06-24 01:48:00,0.8564,0.8567,0.8564,0.8566,133900000.0
2009-06-24 01:49:00,0.85655,0.85655,0.8562,0.85635,119600000.0
2009-06-24 01:50:00,0.85635,0.8565,0.85625,0.85625,71400000.0
2009-06-24 01:51:00,0.85625,0.85625,0.8561,0.85625,56800000.0
2009-06-24 01:52:00,0.8562,0.85635,0.8562,0.8563,65400000.0
2009-06-24 01:53:00,0.85645,0.85665,0.8561,0.85615,118600000.0
2009-06-24 01:54:00,0.8561,0.85615,0.8561,0.8561,39400000.0
2009-06-24 01:55:00,0.8561,0.85615,0.8561,0.8561,104000000.0
2009-06-24 01:56:00,0.85605,0.85615,0.85605,0.8561,115600000.0
2009-06-24 01:57:00,0.8561,0.8561,0.856,0.856,39600000.0
2009-06-24 01:58:00,0.85595,0.85605,0.85595,0.85595,84200000.0
2009-06-24 01:59:00,0.85595,0.85595,0.85575,0.85585,112400000.0
2009-06-24 02:00:00,0.8558,0.85605,0.8557,0.856,255200000.0
2009-06-24 02:01:00,0.856,0.8561,0.85595,0.856,114300000.0
2009-06-24 02:02:00,0.85595,0.8561,0.85595,0.85595,68800000.0
2009-06-24 02:03:00,0.85595,0.8562,0.85595,0.85605,114800000.0
2009-06-24 02:04:00,0.856,0.8562,0.85595,0.8562,22600000.0
2009-06-24 02:05:00,0.85615,0.8562,0.85595,0.85615,57200000.0
2009-06-24 02:06:00,0.85615,0.85625,0.85565,0.85565,152000000.0
2009-06-24 02:07:00,0.85565,0.85625,0.8556,0.85615,158800000.0
2009-06-24 02:08:00,0.85615,0.8562,0.85575,0.85575,137000000.0
2009-06-24 02:09:00,0.85575,0.85575,0.85545,0.85565,245200000.0
2009-06-24 02:10:00,0.85565,0.85565,0.85545,0.8556,260200000.0
2009-06-24 02:11:00,0.8556,0.8558,0.85555,0.85575,88200000.0
2009-06-24 02:12:00,0.85575,0.856,0.85555,0.85575,106200000.0
2009-06-24 02:13:00,0.8559,0.8559,0.8556,0.8556,110200000.0
2009-06-24 02:14:00,0.8556,0.856,0.8556,0.8559,128600000.0
2009-06-24 02:15:00,0.8559,0.8559,0.8556,0.85565,102200000.0
2009-06-24 02:16:00,0.85565,0.8558,0.85555,0.85575,90800000.0
2009-06-24 02:17:00,0.85565,0.8557,0.85565,0.8557,99600000.0
2009-06-24 02:18:00,0.8557,0.8557,0.85565,0.8557,107800000.0
2009-06-24 02:19:00,0.8557,0.8558,0.8556,0.8557,108800000.0
2009-06-24 02:20:00,0.8557,0.85575,0.85565,0.85575,125000000.0
2009-06-24 02:21:00,0.85575,0.85575,0.8557,0.85575,23800000.0
2009-06-24 02:22:00,0.85575,0.8559,0.85575,0.8559,67400000.0
2009-06-24 02:23:00,0.8559,0.8559,0.85585,0.85585,40800000.0
2009-06-24 02:24:00,0.85585,0.85595,0.85585,0.85595,38200000.0
2009-06-24 02:25:00,0.85595,0.85595,0.8558,0.8558,64000000.0
2009-06-24 02:26:00,0.8558,0.85585,0.85575,0.85575,103400000.0
2009-06-24 02:27:00,0.85575,0.85575,0.8557,0.8557,31800000.0
2009-06-24 02:28:00,0.8557,0.85575,0.85565,0.85565,30200000.0
2009-06-24 02:29:00,0.8557,0.85575,0.85565,0.85575,137000000.0
2009-06-24 02:30:00,0.85575,0.8558,0.8557,0.85575,48200000.0
2009-06-24 02:31:00,0.8557,0.85575,0.8557,0.8557,67800000.0
2009-06-24 02:32:00,0.8557,0.8559,0.8557,0.8558,243800000.0
2009-06-24 02:33:00,0.8558,0.856,0.85565,0.85575,66600000.0
2009-06-24 02:34:00,0.85575,0.85585,0.85575,0.8558,91800000.0
2009-06-24 02:35:00,0.8558,0.8558,0.85575,0.8558,26800000.0
2009-06-24 02:36:00,0.85575,0.85585,0.85575,0.85585,77400000.0
2009-06-24 02:37:00,0.8558,0.85585,0.8557,0.85575,99200000.0
2009-06-24 02:38:00,0.85575,0.85585,0.85575,0.85575,79200000.0
2009-06-24 02:39:00,0.85575,0.85575,0.85575,0.85575,52600000.0
2009-06-24 02:40:00,0.85575,0.85575,0.8557,0.85575,53400000.0
2009-06-24 02:41:00,0.85575,0.85575,0.8557,0.85575,52000000.0
2009-06-24 02:42:00,0.85575,0.85575,0.8557,0.85575,32400000.0
2009-06-24 02:43:00,0.85575,0.85575,0.85575,0.85575,52000000.0
2009-06-24 02:44:00,0.85575,0.85575,0.8557,0.85575,86800000.0
2009-06-24 02:45:00,0.85575,0.85575,0.8557,0.8557,63800000.0
2009-06-24 02:46:00,0.8557,0.85575,0.8557,0.85575,38800000.0
2009-06-24 02:47:00,0.85575,0.85575,0.85565,0.8557,34200000.0
2009-06-24 02:48:00,0.85565,0.85585,0.85565,0.85565,84000000.0
2009-06-24 02:49:00,0.8557,0.85575,0.85565,0.85575,150000000.0
2009-06-24 02:50:00,0.85575,0.8559,0.8557,0.8558,143200000.0
2009-06-24 02:51:00,0.8558,0.85585,0.85565,0.85565,166600000.0
2009-06-24 02:52:00,0.85565,0.8559,0.85565,0.8559,111600000.0
2009-06-24 02:53:00,0.8559,0.8564,0.8559,0.85635,65000000.0
2009-06-24 02:54:00,0.85625,0.85625,0.85595,0.85615,145400000.0
2009-06-24 02:55:00,0.85615,0.8562,0.856,0.85605,69000000.0
2009-06-24 02:56:00,0.8561,0.85615,0.8561,0.85615,29400000.0
2009-06-24 02:57:00,0.85615,0.8562,0.8561,0.85615,31000000.0
2009-06-24 02:58:00,0.8561,0.8561,0.85605,0.85605,51200000.0
2009-06-24 02:59:00,0.85605,0.8561,0.85595,0.856,79400000.0
2009-06-24 03:00:00,0.856,0.8561,0.856,0.85605,49600000.0
2009-06-24 03:01:00,0.85605,0.85615,0.856,0.856,40000000.0
2009-06-24 03:02:00,0.85605,0.85605,0.85605,0.85605,13800000.0
2009-06-24 03:03:00,0.85605,0.85625,0.856,0.8562,92600000.0
2009-06-24 03:04:00,0.8562,0.8563,0.85605,0.8562,59600000.0
2009-06-24 03:05:00,0.8562,0.85635,0.85615,0.85625,114600000.0
2009-06-24 03:06:00,0.85615,0.8563,0.8561,0.8561,89600000.0
2009-06-24 03:07:00,0.8561,0.8562,0.8561,0.85615,85000000.0
2009-06-24 03:08:00,0.85615,0.8562,0.8561,0.85615,55800000.0
2009-06-24 03:09:00,0.8562,0.8562,0.8561,0.8561,53600000.0
2009-06-24 03:10:00,0.8561,0.85635,0.8561,0.85625,56200000.0
2009-06-24 03:11:00,0.8563,0.85645,0.8562,0.8563,61000000.0
2009-06-24 03:12:00,0.8564,0.8564,0.85625,0.8563,29400000.0
2009-06-24 03:13:00,0.85625,0.8563,0.8562,0.8562,38800000.0
2009-06-24 03:14:00,0.8562,0.8562,0.8562,0.8562,28400000.0
2009-06-24 03:15:00,0.8562,0.8562,0.85605,0.8562,109000000.0
2009-06-24 03:16:00,0.8562,0.85625,0.8562,0.85625,11400000.0
2009-06-24 03:17:00,0.85625,0.85625,0.8562,0.8562,18800000.0
2009-06-24 03:18:00,0.8562,0.85625,0.8561,0.85625,51400000.0
2009-06-24 03:19:00,0.85625,0.8564,0.85625,0.8563,73200000.0
2009-06-24 03:20:00,0.8563,0.8564,0.8563,0.8563,62300000.0
2009-06-24 03:21:00,0.8563,0.85645,0.8562,0.85645,159200000.0
2009-06-24 03:22:00,0.85645,0.85645,0.8564,0.85645,95600000.0
2009-06-24 03:23:00,0.8563,0.8564,0.85625,0.85635,70000000.0
2009-06-24 03:24:00,0.85635,0.85635,0.8561,0.85615,60000000.0
2009-06-24 03:25:00,0.85615,0.85645,0.8561,0.8563,55400000.0
2009-06-24 03:26:00,0.85625,0.85635,0.85625,0.85635,37600000.0
2009-06-24 03:27:00,0.8563,0.8564,0.8563,0.85635,27200000.0
2009-06-24 03:28:00,0.85635,0.8564,0.8562,0.85625,88800000.0
2009-06-24 03:29:00,0.85625,0.85635,0.8562,0.85625,169200000.0
2009-06-24 03:30:00,0.85625,0.8563,0.85625,0.85625,53000000.0
2009-06-24 03:31:00,0.8562,0.85625,0.8562,0.85625,125000000.0
2009-06-24 03:32:00,0.85625,0.8563,0.85615,0.8563,60400000.0
2009-06-24 03:33:00,0.85625,0.8564,0.85615,0.8563,107200000.0
2009-06-24 03:34:00,0.8563,0.85635,0.8562,0.8562,122800000.0
2009-06-24 03:35:00,0.8562,0.8562,0.8562,0.8562,91200000.0
2009-06-24 03:36:00,0.8562,0.85625,0.856,0.856,114600000.0
2009-06-24 03:37:00,0.856,0.8561,0.85595,0.856,168400000.0
2009-06-24 03:38:00,0.856,0.856,0.85595,0.856,114000000.0
2009-06-24 03:39:00,0.856,0.856,0.85595,0.85595,68600000.0
2009-06-24 03:40:00,0.85595,0.85605,0.85595,0.856,135000000.0
2009-06-24 03:41:00,0.856,0.856,0.85595,0.85595,68800000.0
2009-06-24 03:42:00,0.85595,0.856,0.85595,0.856,94200000.0
2009-06-24 03:43:00,0.85595,0.8561,0.85595,0.85605,139200000.0
2009-06-24 03:44:00,0.85605,0.85605,0.856,0.85605,76600000.0
2009-06-24 03:45:00,0.85605,0.8561,0.856,0.85605,83400000.0
2009-06-24 03:46:00,0.85605,0.85605,0.85605,0.85605,10000000.0
2009-06-24 03:47:00,0.85605,0.85605,0.85605,0.85605,1000000.0
2009-06-24 03:48:00,0.85605,0.85605,0.85605,0.85605,5400000.0
2009-06-24 03:49:00,0.85605,0.85615,0.85605,0.85605,36200000.0
2009-06-24 03:50:00,0.85605,0.85615,0.856,0.85615,59800000.0
2009-06-24 03:51:00,0.85615,0.85615,0.85595,0.856,118200000.0
2009-06-24 03:52:00,0.856,0.85615,0.856,0.85605,64200000.0
2009-06-24 03:53:00,0.85605,0.85605,0.856,0.856,30000000.0
2009-06-24 03:54:00,0.856,0.8561,0.856,0.8561,58200000.0
2009-06-24 03:55:00,0.8561,0.8563,0.8561,0.8563,92400000.0
2009-06-24 03:56:00,0.8563,0.85635,0.85625,0.8563,75600000.0
2009-06-24 03:57:00,0.85635,0.85635,0.85625,0.8563,288200000.0
2009-06-24 03:58:00,0.8563,0.8566,0.85625,0.8565,89400000.0
2009-06-24 03:59:00,0.85645,0.8565,0.85645,0.8565,13600000.0
2009-06-24 04:00:00,0.8564,0.85645,0.8564,0.85645,63200000.0
2009-06-24 04:01:00,0.85645,0.85645,0.85645,0.85645,19800000.0
2009-06-24 04:02:00,0.85645,0.8565,0.85645,0.8565,75000000.0
2009-06-24 04:03:00,0.8565,0.8565,0.8564,0.8564,53000000.0
2009-06-24 04:04:00,0.8564,0.8564,0.8564,0.8564,29000000.0
2009-06-24 04:05:00,0.8564,0.85655,0.8564,0.85655,9600000.0
2009-06-24 04:06:00,0.85655,0.85655,0.8565,0.8565,19800000.0
2009-06-24 04:07:00,0.85655,0.85655,0.85655,0.85655,2200000.0
2009-06-24 04:08:00,0.85645,0.85645,0.85645,0.85645,7800000.0
2009-06-24 04:09:00,0.85645,0.85645,0.85635,0.85635,24800000.0
2009-06-24 04:10:00,0.85635,0.85645,0.85625,0.8563,185600000.0
2009-06-24 04:11:00,0.8563,0.8564,0.85625,0.8563,99400000.0
2009-06-24 04:12:00,0.8563,0.8563,0.8563,0.8563,141800000.0
2009-06-24 04:13:00,0.8563,0.85645,0.8563,0.8564,49200000.0
2009-06-24 04:14:00,0.8564,0.8564,0.8563,0.8563,88800000.0
2009-06-24 04:15:00,0.8563,0.8564,0.85625,0.85635,210200000.0
2009-06-24 04:16:00,0.85635,0.85645,0.8563,0.8564,100000000.0
2009-06-24 04:17:00,0.8564,0.8565,0.8564,0.85645,107000000.0
2009-06-24 04:18:00,0.8564,0.8564,0.85635,0.8564,31800000.0
2009-06-24 04:19:00,0.8564,0.8564,0.8563,0.8563,32200000.0
2009-06-24 04:20:00,0.8563,0.8563,0.8563,0.8563,76000000.0
2009-06-24 04:21:00,0.8563,0.8563,0.8563,0.8563,76400000.0
2009-06-24 04:22:00,0.8563,0.8564,0.8563,0.8564,106800000.0
2009-06-24 04:23:00,0.8564,0.8564,0.8563,0.8564,63400000.0
2009-06-24 04:24:00,0.8564,0.85645,0.8564,0.85645,9400000.0
2009-06-24 04:25:00,0.85635,0.8564,0.85635,0.8564,17200000.0
2009-06-24 04:26:00,0.85635,0.8564,0.85635,0.8564,17800000.0
2009-06-24 04:27:00,0.85635,0.85635,0.85625,0.85625,134000000.0
2009-06-24 04:28:00,0.8563,0.8563,0.85625,0.8563,15600000.0
2009-06-24 04:29:00,0.8563,0.8563,0.85625,0.8563,9800000.0
2009-06-24 04:30:00,0.8563,0.8563,0.8563,0.8563,10000000.0
2009-06-24 04:31:00,0.8563,0.85635,0.85625,0.85625,54000000.0
2009-06-24 04:32:00,0.85625,0.85625,0.8561,0.85615,56400000.0
2009-06-24 04:33:00,0.85615,0.85615,0.85605,0.85605,36800000.0
2009-06-24 04:34:00,0.85605,0.8561,0.856,0.856,54600000.0
2009-06-24 04:35:00,0.85595,0.85605,0.85595,0.85595,65800000.0
2009-06-24 04:36:00,0.85595,0.856,0.85595,0.85595,34200000.0
2009-06-24 04:37:00,0.8559,0.8559,0.8559,0.8559,8400000.0
2009-06-24 04:38:00,0.8559,0.8559,0.8559,0.8559,18800000.0
2009-06-24 04:39:00,0.8559,0.85595,0.85585,0.8559,54200000.0
2009-06-24 04:40:00,0.8559,0.8559,0.8559,0.8559,7600000.0
2009-06-24 04:41:00,0.8559,0.8559,0.85585,0.8559,31200000.0
2009-06-24 04:42:00,0.8559,0.8559,0.85585,0.85585,50400000.0
2009-06-24 04:43:00,0.85585,0.85585,0.85585,0.85585,49200000.0
2009-06-24 04:44:00,0.85585,0.85585,0.85585,0.85585,9600000.0
2009-06-24 04:45:00,0.85585,0.85585,0.85585,0.85585,57200000.0
2009-06-24 04:46:00,0.85585,0.85585,0.85585,0.85585,19400000.0
2009-06-24 04:47:00,0.85585,0.85585,0.85585,0.85585,12400000.0
2009-06-24 04:48:00,0.85585,0.85585,0.85585,0.85585,12400000.0
2009-06-24 04:49:00,0.85585,0.85585,0.85585,0.85585,4800000.0
2009-06-24 04:50:00,0.85585,0.85585,0.85585,0.85585,35600000.0
2009-06-24 04:51:00,0.85585,0.8559,0.85585,0.85585,43200000.0
2009-06-24 04:52:00,0.85585,0.85585,0.85585,0.85585,38600000.0
2009-06-24 04:53:00,0.85585,0.85585,0.85585,0.85585,7400000.0
2009-06-24 04:54:00,0.85585,0.8559,0.85585,0.8559,36600000.0
2009-06-24 04:55:00,0.85585,0.8559,0.85585,0.85585,27800000.0
2009-06-24 04:56:00,0.8558,0.85585,0.8557,0.85575,131800000.0
2009-06-24 04:57:00,0.85575,0.85575,0.85535,0.8554,136200000.0
2009-06-24 04:58:00,0.8554,0.85555,0.85535,0.8554,204600000.0
2009-06-24 04:59:00,0.85545,0.85565,0.8554,0.85555,117600000.0
2009-06-24 05:00:00,0.85555,0.8557,0.8555,0.8556,49800000.0
2009-06-24 05:01:00,0.8556,0.8556,0.8556,0.8556,8000000.0
2009-06-24 05:02:00,0.85555,0.8556,0.85555,0.8556,60000000.0
2009-06-24 05:03:00,0.85565,0.85575,0.8556,0.85565,145800000.0
2009-06-24 05:04:00,0.85565,0.8558,0.8555,0.8557,149200000.0
2009-06-24 05:05:00,0.8557,0.8557,0.85555,0.85565,91600000.0
2009-06-24 05:06:00,0.85565,0.85575,0.8556,0.85565,118600000.0
2009-06-24 05:07:00,0.85565,0.85575,0.85555,0.85575,246600000.0
2009-06-24 05:08:00,0.85575,0.85575,0.85555,0.85555,164600000.0
2009-06-24 05:09:00,0.8556,0.8556,0.8554,0.85545,127199999.0
2009-06-24 05:10:00,0.85545,0.8555,0.8554,0.8555,121200000.0
2009-06-24 05:11:00,0.8555,0.8557,0.8554,0.8557,176000000.0
2009-06-24 05:12:00,0.85546,0.85565,0.85546,0.85561,47800000.0
2009-06-24 05:13:00,0.85575,0.8558,0.85575,0.8558,54800000.0
2009-06-24 05:14:00,0.8558,0.8558,0.8557,0.8557,116000000.0
2009-06-24 05:15:00,0.85575,0.85575,0.85565,0.85565,48400000.0
2009-06-24 05:16:00,0.85565,0.8557,0.8556,0.8556,55800000.0
2009-06-24 05:17:00,0.8556,0.8556,0.85545,0.85545,53200000.0
2009-06-24 05:18:00,0.85545,0.8556,0.85545,0.8556,44600000.0
2009-06-24 05:19:00,0.8556,0.8556,0.8555,0.85555,46400000.0
2009-06-24 05:20:00,0.85555,0.85555,0.85545,0.8555,224000000.0
2009-06-24 05:21:00,0.85555,0.8558,0.85555,0.8558,106800000.0
2009-06-24 05:22:00,0.85575,0.85585,0.85565,0.85565,152000000.0
2009-06-24 05:23:00,0.85575,0.8558,0.8557,0.8557,98400000.0
2009-06-24 05:24:00,0.8557,0.8558,0.8557,0.8558,24600000.0
2009-06-24 05:25:00,0.85575,0.8558,0.85575,0.8558,57800000.0
2009-06-24 05:26:00,0.85575,0.8558,0.85575,0.85575,34800000.0
2009-06-24 05:27:00,0.8558,0.8558,0.85565,0.8557,36100000.0
2009-06-24 05:28:00,0.8557,0.85585,0.8557,0.8558,117200000.0
2009-06-24 05:29:00,0.8558,0.85585,0.85575,0.8558,93000000.0
2009-06-24 05:30:00,0.85575,0.85575,0.85565,0.8557,55800000.0
2009-06-24 05:31:00,0.8556,0.85565,0.85545,0.8555,59200000.0
2009-06-24 05:32:00,0.8555,0.8556,0.8555,0.8556,9600000.0
2009-06-24 05:33:00,0.8556,0.85565,0.85555,0.85555,44400000.0
2009-06-24 05:34:00,0.8556,0.8556,0.85555,0.85555,33600000.0
2009-06-24 05:35:00,0.8555,0.8556,0.85525,0.8554,45600000.0
2009-06-24 05:36:00,0.8554,0.8559,0.85525,0.8559,145800000.0
2009-06-24 05:37:00,0.8558,0.85585,0.85575,0.8558,124000000.0
2009-06-24 05:38:00,0.8558,0.85585,0.8557,0.8557,125800000.0
2009-06-24 05:39:00,0.8557,0.8557,0.8557,0.8557,149400000.0
2009-06-24 05:40:00,0.8557,0.8558,0.8557,0.85575,51400000.0
2009-06-24 05:41:00,0.85575,0.8558,0.85555,0.85555,145400000.0
2009-06-24 05:42:00,0.85555,0.8556,0.85545,0.85555,141600000.0
2009-06-24 05:43:00,0.8556,0.8556,0.8555,0.8555,32000000.0
2009-06-24 05:44:00,0.8555,0.85555,0.8555,0.8555,50000000.0
2009-06-24 05:45:00,0.8555,0.8555,0.8555,0.8555,48400000.0
2009-06-24 05:46:00,0.8555,0.8555,0.8555,0.8555,21600000.0
2009-06-24 05:47:00,0.8555,0.85575,0.8555,0.8557,114000000.0
2009-06-24 05:48:00,0.85565,0.8558,0.85565,0.8557,45400000.0
2009-06-24 05:49:00,0.8557,0.8558,0.85555,0.8557,89600000.0
2009-06-24 05:50:00,0.8557,0.8557,0.85565,0.85565,94400000.0
2009-06-24 05:51:00,0.85565,0.8557,0.85565,0.8557,78600000.0
2009-06-24 05:52:00,0.8557,0.8557,0.85565,0.8557,36400000.0
2009-06-24 05:53:00,0.8557,0.8557,0.8556,0.85565,88000000.0
2009-06-24 05:54:00,0.85565,0.85575,0.8553,0.8557,121800000.0
2009-06-24 05:55:00,0.8557,0.8558,0.85565,0.8557,114400000.0
2009-06-24 05:56:00,0.8557,0.85575,0.8557,0.85575,29200000.0
2009-06-24 05:57:00,0.8557,0.8559,0.8557,0.85585,50200000.0
2009-06-24 05:58:00,0.8559,0.8559,0.85565,0.8557,73300000.0
2009-06-24 05:59:00,0.8557,0.85575,0.8556,0.85565,72200000.0
2009-06-24 06:00:00,0.85565,0.8557,0.8556,0.8556,102200000.0
2009-06-24 06:01:00,0.8556,0.85565,0.8556,0.85565,67800000.0
2009-06-24 06:02:00,0.8556,0.8557,0.8556,0.8557,5800000.0
2009-06-24 06:03:00,0.85565,0.85575,0.85565,0.85565,34800000.0
2009-06-24 06:04:00,0.85565,0.8557,0.85565,0.8557,18200000.0
2009-06-24 06:05:00,0.85565,0.8557,0.85565,0.85565,26400000.0
2009-06-24 06:06:00,0.85565,0.8557,0.85565,0.8557,14800000.0
2009-06-24 06:07:00,0.85565,0.8557,0.8556,0.85565,43600000.0
2009-06-24 06:08:00,0.85565,0.85565,0.8556,0.85565,8600000.0
2009-06-24 06:09:00,0.85565,0.85565,0.85565,0.85565,2200000.0
2009-06-24 06:10:00,0.85565,0.85565,0.8556,0.8556,23600000.0
2009-06-24 06:11:00,0.8556,0.85565,0.8556,0.85565,15200000.0
2009-06-24 06:12:00,0.85565,0.85565,0.8555,0.8556,21000000.0
2009-06-24 06:13:00,0.8556,0.8556,0.8552,0.8553,47600000.0
2009-06-24 06:14:00,0.8553,0.8554,0.85525,0.85525,54800000.0
2009-06-24 06:15:00,0.85525,0.85525,0.8551,0.85515,135400000.0
2009-06-24 06:16:00,0.85515,0.85575,0.85515,0.8552,159600000.0
2009-06-24 06:17:00,0.8552,0.8556,0.8552,0.8554,148200000.0
2009-06-24 06:18:00,0.8554,0.85545,0.8553,0.8553,61200000.0
2009-06-24 06:19:00,0.85545,0.8555,0.85525,0.85525,119400000.0
2009-06-24 06:20:00,0.85525,0.85535,0.85515,0.85535,98000000.0
2009-06-24 06:21:00,0.8553,0.85545,0.8552,0.8553,146200000.0
2009-06-24 06:22:00,0.8553,0.85535,0.85525,0.85525,85200000.0
2009-06-24 06:23:00,0.8553,0.8554,0.8553,0.85535,96400000.0
2009-06-24 06:24:00,0.8553,0.85545,0.8553,0.8554,109800000.0
2009-06-24 06:25:00,0.8554,0.85545,0.8553,0.8553,82600000.0
2009-06-24 06:26:00,0.8553,0.85555,0.8553,0.8555,86000000.0
2009-06-24 06:27:00,0.85555,0.85555,0.85545,0.85545,25800000.0
2009-06-24 06:28:00,0.8554,0.85555,0.85535,0.8555,101400000.0
2009-06-24 06:29:00,0.8555,0.8556,0.85535,0.85545,61100000.0
2009-06-24 06:30:00,0.85545,0.85545,0.8554,0.85545,95800000.0
2009-06-24 06:31:00,0.85545,0.8555,0.8554,0.8554,215400000.0
2009-06-24 06:32:00,0.8554,0.8556,0.8554,0.8555,163400000.0
2009-06-24 06:33:00,0.8555,0.85555,0.8554,0.85545,156600000.0
2009-06-24 06:34:00,0.85545,0.8559,0.85545,0.8558,204000000.0
2009-06-24 06:35:00,0.8558,0.8558,0.8555,0.85555,222200000.0
2009-06-24 06:36:00,0.85555,0.85565,0.8555,0.8555,95600000.0
2009-06-24 06:37:00,0.85555,0.8559,0.8555,0.85585,162600000.0
2009-06-24 06:38:00,0.85585,0.85585,0.85565,0.8558,116600000.0
2009-06-24 06:39:00,0.8558,0.8559,0.85565,0.85565,105000000.0
2009-06-24 06:40:00,0.85565,0.8558,0.85555,0.85565,89000000.0
2009-06-24 06:41:00,0.85565,0.85565,0.8554,0.8555,193600000.0
2009-06-24 06:42:00,0.85555,0.8556,0.85555,0.8556,41000000.0
2009-06-24 06:43:00,0.8556,0.8557,0.8556,0.8556,144400000.0
2009-06-24 06:44:00,0.8556,0.85565,0.8554,0.8556,105600000.0
2009-06-24 06:45:00,0.8556,0.8557,0.8556,0.8557,104400000.0
2009-06-24 06:46:00,0.8557,0.8557,0.8556,0.85565,136800000.0
2009-06-24 06:47:00,0.85565,0.8557,0.85555,0.8556,142000000.0
2009-06-24 06:48:00,0.8556,0.8556,0.85535,0.85535,79400000.0
2009-06-24 06:49:00,0.85535,0.85545,0.85535,0.85545,17200000.0
2009-06-24 06:50:00,0.85545,0.85545,0.8554,0.8554,8000000.0
2009-06-24 06:51:00,0.85535,0.85555,0.85535,0.8555,19400000.0
2009-06-24 06:52:00,0.8556,0.8556,0.85545,0.8555,65200000.0
2009-06-24 06:53:00,0.8555,0.8555,0.8554,0.8555,68600000.0
2009-06-24 06:54:00,0.8555,0.8555,0.8554,0.85545,37200000.0
2009-06-24 06:55:00,0.85545,0.85545,0.85535,0.85535,34800000.0
2009-06-24 06:56:00,0.8554,0.8556,0.8554,0.8556,72200000.0
2009-06-24 06:57:00,0.8555,0.8556,0.8555,0.85555,55600000.0
2009-06-24 06:58:00,0.8556,0.8556,0.85555,0.85555,48600000.0
2009-06-24 06:59:00,0.85548,0.85555,0.85547,0.85552,167200000.0
2009-06-24 07:00:00,0.8556,0.8557,0.8556,0.85565,28400000.0
2009-06-24 07:01:00,0.85565,0.8557,0.85565,0.85565,72400000.0
2009-06-24 07:02:00,0.85565,0.8557,0.85565,0.85565,89200000.0
2009-06-24 07:03:00,0.85565,0.8557,0.85565,0.8557,56000000.0
2009-06-24 07:04:00,0.8557,0.8557,0.85565,0.8557,159000000.0
2009-06-24 07:05:00,0.85565,0.8557,0.85565,0.85565,26200000.0
2009-06-24 07:06:00,0.85565,0.8557,0.85565,0.85565,37600000.0
2009-06-24 07:07:00,0.85565,0.8559,0.85565,0.85575,167800000.0
2009-06-24 07:08:00,0.85575,0.85575,0.85545,0.85545,135200000.0
2009-06-24 07:09:00,0.85545,0.8555,0.85545,0.8555,20400000.0
2009-06-24 07:10:00,0.8555,0.8555,0.8555,0.8555,59280000.0
2009-06-24 07:11:00,0.8555,0.85565,0.8555,0.8555,148980000.0
2009-06-24 07:12:00,0.8555,0.85555,0.8555,0.8555,24430000.0
2009-06-24 07:13:00,0.8555,0.8555,0.85535,0.8554,139080000.0
2009-06-24 07:14:00,0.8554,0.85545,0.8554,0.8554,79800000.0
2009-06-24 07:15:00,0.85545,0.85545,0.8554,0.8554,166200000.0
2009-06-24 07:16:00,0.8554,0.8554,0.8554,0.8554,28000000.0
2009-06-24 07:17:00,0.8555,0.8555,0.8555,0.8555,13400000.0
2009-06-24 07:18:00,0.8555,0.8555,0.8555,0.8555,39600000.0
2009-06-24 07:19:00,0.8555,0.8556,0.85545,0.85545,75200000.0
2009-06-24 07:20:00,0.8555,0.8555,0.8554,0.85545,70400000.0
2009-06-24 07:21:00,0.85545,0.85555,0.8554,0.8554,20000000.0
2009-06-24 07:22:00,0.8554,0.85545,0.8554,0.85545,43400000.0
2009-06-24 07:23:00,0.85545,0.8555,0.85545,0.8555,22200000.0
2009-06-24 07:24:00,0.8555,0.8555,0.85545,0.8555,10800000.0
2009-06-24 07:25:00,0.8555,0.85555,0.85545,0.85555,46200000.0
2009-06-24 07:26:00,0.85555,0.8556,0.85555,0.8556,45000000.0
2009-06-24 07:27:00,0.8556,0.8556,0.8555,0.8555,54800000.0
2009-06-24 07:28:00,0.8555,0.85555,0.8555,0.8555,12400000.0
2009-06-24 07:29:00,0.8556,0.85565,0.8556,0.85565,77600000.0
2009-06-24 07:30:00,0.85565,0.85565,0.85555,0.8556,74000000.0
2009-06-24 07:31:00,0.8556,0.85565,0.8556,0.8556,73200000.0
2009-06-24 07:32:00,0.85565,0.85565,0.8556,0.85565,98600000.0
2009-06-24 07:33:00,0.85575,0.85575,0.85565,0.85565,69000000.0
2009-06-24 07:34:00,0.85565,0.8557,0.8556,0.8556,99600000.0
2009-06-24 07:35:00,0.8556,0.85565,0.8552,0.8554,104600000.0
2009-06-24 07:36:00,0.8554,0.8555,0.85535,0.8555,185000000.0
2009-06-24 07:37:00,0.8555,0.8556,0.85535,0.85535,91800000.0
2009-06-24 07:38:00,0.85535,0.8554,0.8553,0.85535,86400000.0
2009-06-24 07:39:00,0.85535,0.8554,0.8553,0.85535,33000000.0
2009-06-24 07:40:00,0.85535,0.8554,0.8553,0.8554,134800000.0
2009-06-24 07:41:00,0.8554,0.85555,0.85525,0.85535,158200000.0
2009-06-24 07:42:00,0.85535,0.8556,0.85535,0.8556,95000000.0
2009-06-24 07:43:00,0.85555,0.85565,0.8554,0.8554,120800000.0
2009-06-24 07:44:00,0.8554,0.8566,0.8554,0.8563,262200000.0
2009-06-24 07:45:00,0.8562,0.85625,0.8558,0.856,151700000.0
2009-06-24 07:46:00,0.856,0.856,0.85545,0.8555,235400000.0
2009-06-24 07:47:00,0.85535,0.85555,0.85525,0.85545,142000000.0
2009-06-24 07:48:00,0.85545,0.8555,0.8553,0.8553,213800000.0
2009-06-24 07:49:00,0.8553,0.85535,0.85525,0.85525,110200000.0
2009-06-24 07:50:00,0.8553,0.8554,0.8549,0.8549,231200000.0
2009-06-24 07:51:00,0.85485,0.8549,0.85475,0.85475,203000000.0
2009-06-24 07:52:00,0.85475,0.8548,0.85475,0.8548,277200000.0
2009-06-24 07:53:00,0.8548,0.855,0.85475,0.855,232100000.0
2009-06-24 07:54:00,0.855,0.8551,0.85495,0.855,250800000.0
2009-06-24 07:55:00,0.855,0.855,0.8549,0.8549,100600000.0
2009-06-24 07:56:00,0.8549,0.855,0.8548,0.85485,60000000.0
2009-06-24 07:57:00,0.85485,0.8549,0.85475,0.85485,239000000.0
2009-06-24 07:58:00,0.85485,0.855,0.85485,0.855,71400000.0
2009-06-24 07:59:00,0.855,0.855,0.85485,0.85495,108800000.0
2009-06-24 08:00:00,0.8549,0.8551,0.85485,0.85505,113800000.0
2009-06-24 08:01:00,0.85505,0.8551,0.85495,0.855,77800000.0
2009-06-24 08:02:00,0.85495,0.85505,0.85485,0.85505,161900000.0
2009-06-24 08:03:00,0.85505,0.85505,0.85485,0.85485,94800000.0
2009-06-24 08:04:00,0.85475,0.85495,0.85445,0.85485,259000000.0
2009-06-24 08:05:00,0.85485,0.85495,0.8548,0.8549,242200000.0
2009-06-24 08:06:00,0.85495,0.855,0.8549,0.8549,80400000.0
2009-06-24 08:07:00,0.8549,0.8549,0.8548,0.8549,82900000.0
2009-06-24 08:08:00,0.8548,0.8548,0.85475,0.85475,77200000.0
2009-06-24 08:09:00,0.8548,0.85495,0.85475,0.8549,214800000.0
2009-06-24 08:10:00,0.8549,0.85495,0.8549,0.85495,58400000.0
2009-06-24 08:11:00,0.855,0.8552,0.855,0.855,226200000.0
2009-06-24 08:12:00,0.85505,0.85525,0.85485,0.855,119200000.0
2009-06-24 08:13:00,0.85495,0.8551,0.8549,0.85495,188400000.0
2009-06-24 08:14:00,0.85495,0.85505,0.85485,0.8549,181200000.0
2009-06-24 08:15:00,0.85485,0.85485,0.85475,0.85485,219200000.0
2009-06-24 08:16:00,0.85485,0.8549,0.85475,0.85485,195600000.0
2009-06-24 08:17:00,0.85495,0.85535,0.85495,0.85535,210100000.0
2009-06-24 08:18:00,0.8554,0.85555,0.85535,0.8554,81600000.0
2009-06-24 08:19:00,0.85535,0.8554,0.85525,0.8553,82000000.0
2009-06-24 08:20:00,0.8553,0.8556,0.85505,0.85545,227600000.0
2009-06-24 08:21:00,0.8555,0.8556,0.85525,0.8554,212400000.0
2009-06-24 08:22:00,0.8554,0.8555,0.8553,0.8553,95800000.0
2009-06-24 08:23:00,0.8553,0.8553,0.85525,0.85525,51000000.0
2009-06-24 08:24:00,0.85525,0.85525,0.8551,0.8552,148800000.0
2009-06-24 08:25:00,0.85525,0.85545,0.85485,0.85485,275000000.0
2009-06-24 08:26:00,0.85485,0.85495,0.85475,0.85475,426800000.0
2009-06-24 08:27:00,0.8548,0.85515,0.85475,0.855,466200000.0
2009-06-24 08:28:00,0.855,0.8553,0.85495,0.8551,299400000.0
2009-06-24 08:29:00,0.8551,0.8559,0.8551,0.8558,317300000.0
2009-06-24 08:30:00,0.8558,0.85595,0.85575,0.8558,257600000.0
2009-06-24 08:31:00,0.8558,0.85585,0.85545,0.8555,294900000.0
2009-06-24 08:32:00,0.85555,0.85595,0.8555,0.8558,332200000.0
2009-06-24 08:33:00,0.85585,0.85625,0.85585,0.85625,347400000.0
2009-06-24 08:34:00,0.85625,0.8564,0.8561,0.8562,315000000.0
2009-06-24 08:35:00,0.85625,0.8563,0.8561,0.8563,218000000.0
2009-06-24 08:36:00,0.8563,0.8564,0.8563,0.8563,232400000.0
2009-06-24 08:37:00,0.85625,0.85635,0.85625,0.85625,167600000.0
2009-06-24 08:38:00,0.85625,0.8563,0.8561,0.8561,325800000.0
2009-06-24 08:39:00,0.85615,0.85615,0.85595,0.8561,366800000.0
2009-06-24 08:40:00,0.8561,0.8563,0.85595,0.85625,804399995.0
2009-06-24 08:41:00,0.85625,0.8564,0.8562,0.8562,316200001.0
2009-06-24 08:42:00,0.85625,0.85635,0.8559,0.85605,516900000.0
2009-06-24 08:43:00,0.85615,0.8564,0.8561,0.85635,476400000.0
2009-06-24 08:44:00,0.85635,0.8564,0.85625,0.85625,381400000.0
2009-06-24 08:45:00,0.85625,0.85655,0.85625,0.85655,174000000.0
2009-06-24 08:46:00,0.8565,0.8566,0.8564,0.85655,276400000.0
2009-06-24 08:47:00,0.85655,0.8566,0.85625,0.85625,379400000.0
2009-06-24 08:48:00,0.8563,0.8563,0.8562,0.8562,248700000.0
2009-06-24 08:49:00,0.8562,0.85635,0.8562,0.8563,318800000.0
2009-06-24 08:50:00,0.85625,0.85645,0.85625,0.85635,219200000.0
2009-06-24 08:51:00,0.85635,0.85645,0.85635,0.8564,323200000.0
2009-06-24 08:52:00,0.85635,0.85635,0.85565,0.85575,412400000.0
2009-06-24 08:53:00,0.85575,0.85585,0.8556,0.8558,305600000.0
2009-06-24 08:54:00,0.8558,0.85615,0.8558,0.85605,574400002.0
2009-06-24 08:55:00,0.8561,0.85615,0.85595,0.85595,385700000.0
2009-06-24 08:56:00,0.85595,0.85615,0.85585,0.8559,469200000.0
2009-06-24 08:57:00,0.85585,0.85605,0.85575,0.85575,669800000.0
2009-06-24 08:58:00,0.8558,0.85605,0.85575,0.85605,573200000.0
2009-06-24 08:59:00,0.85605,0.85605,0.8559,0.8559,600200000.0
2009-06-24 09:00:00,0.85595,0.8561,0.85555,0.85575,527400000.0
2009-06-24 09:01:00,0.85575,0.85595,0.85565,0.85585,357800000.0
2009-06-24 09:02:00,0.85585,0.8561,0.8557,0.85575,549200000.0
2009-06-24 09:03:00,0.85575,0.8558,0.85535,0.8554,449800000.0
2009-06-24 09:04:00,0.85545,0.85545,0.8551,0.8552,479600000.0
2009-06-24 09:05:00,0.8552,0.8553,0.8546,0.8548,620800002.0
2009-06-24 09:06:00,0.85475,0.8548,0.85455,0.85465,1050999997.0
2009-06-24 09:07:00,0.85465,0.85505,0.85455,0.85495,772599999.0
2009-06-24 09:08:00,0.85495,0.855,0.85475,0.85485,332400000.0
2009-06-24 09:09:00,0.85485,0.85495,0.85465,0.85475,475499999.0
2009-06-24 09:10:00,0.8548,0.8548,0.85455,0.85455,745500000.0
2009-06-24 09:11:00,0.8546,0.85475,0.85445,0.8547,317900002.0
2009-06-24 09:12:00,0.85465,0.85475,0.8545,0.85455,323000000.0
2009-06-24 09:13:00,0.85455,0.85465,0.8544,0.8544,332400000.0
2009-06-24 09:14:00,0.85435,0.8544,0.85435,0.85435,394799998.0
2009-06-24 09:15:00,0.8544,0.8545,0.85435,0.85435,265900000.0
2009-06-24 09:16:00,0.85435,0.85445,0.85435,0.8544,342600000.0
2009-06-24 09:17:00,0.8544,0.85455,0.8544,0.8545,275700000.0
2009-06-24 09:18:00,0.85455,0.85465,0.8545,0.85465,194600000.0
2009-06-24 09:19:00,0.85465,0.8547,0.8545,0.85455,260000000.0
2009-06-24 09:20:00,0.85455,0.85465,0.8545,0.85455,452899999.0
2009-06-24 09:21:00,0.85455,0.8546,0.85435,0.85435,57500000.0
2009-06-24 09:22:00,0.8544,0.8544,0.85395,0.854,369900000.0
2009-06-24 09:23:00,0.85405,0.8541,0.85395,0.8541,150600000.0
2009-06-24 09:24:00,0.85405,0.8543,0.85405,0.8543,171900000.0
2009-06-24 09:25:00,0.85425,0.85435,0.85425,0.8543,107100000.0
2009-06-24 09:26:00,0.8543,0.8544,0.85425,0.85435,130000000.0
2009-06-24 09:27:00,0.85435,0.8544,0.85435,0.8544,161800000.0
2009-06-24 09:28:00,0.85435,0.85445,0.85415,0.85415,230200001.0
2009-06-24 09:29:00,0.85425,0.85435,0.854,0.85405,382600000.0
2009-06-24 09:30:00,0.85405,0.8541,0.85385,0.85385,355199999.0
2009-06-24 09:31:00,0.85385,0.85385,0.85365,0.8538,489000000.0
2009-06-24 09:32:00,0.8538,0.8538,0.85365,0.85365,293000000.0
2009-06-24 09:33:00,0.8537,0.85375,0.85345,0.8535,207600000.0
2009-06-24 09:34:00,0.85345,0.85365,0.85345,0.8536,74600000.0
2009-06-24 09:35:00,0.8536,0.8536,0.8534,0.8535,159600000.0
2009-06-24 09:36:00,0.85345,0.85345,0.8532,0.85325,320800000.0
2009-06-24 09:37:00,0.85325,0.85345,0.8532,0.85345,215000000.0
2009-06-24 09:38:00,0.85345,0.8538,0.85335,0.85335,454999999.0
2009-06-24 09:39:00,0.8534,0.8535,0.853,0.853,316000000.0
2009-06-24 09:40:00,0.853,0.85305,0.85255,0.85275,509000000.0
2009-06-24 09:41:00,0.85275,0.85285,0.85235,0.85255,542600000.0
2009-06-24 09:42:00,0.8526,0.85265,0.85235,0.8525,276000000.0
2009-06-24 09:43:00,0.8525,0.8526,0.8523,0.85245,250400000.0
2009-06-24 09:44:00,0.85245,0.8525,0.85225,0.85225,425400000.0
2009-06-24 09:45:00,0.85225,0.85245,0.85225,0.85225,337800000.0
2009-06-24 09:46:00,0.8523,0.85235,0.85215,0.85225,207400000.0
2009-06-24 09:47:00,0.8523,0.8524,0.85225,0.8523,105400000.0
2009-06-24 09:48:00,0.85235,0.85245,0.8523,0.85235,97100000.0
2009-06-24 09:49:00,0.85245,0.8527,0.8524,0.8525,96800000.0
2009-06-24 09:50:00,0.85255,0.8527,0.85245,0.8525,330800000.0
2009-06-24 09:51:00,0.85255,0.85295,0.85255,0.85275,471400000.0
2009-06-24 09:52:00,0.85275,0.853,0.8527,0.853,256200000.0
2009-06-24 09:53:00,0.85295,0.85305,0.85285,0.85285,219500000.0
2009-06-24 09:54:00,0.85285,0.853,0.85285,0.853,395200000.0
2009-06-24 09:55:00,0.8531,0.8532,0.85295,0.85295,412400000.0
2009-06-24 09:56:00,0.85295,0.85295,0.8527,0.8527,195800000.0
2009-06-24 09:57:00,0.8527,0.85285,0.8527,0.85275,219800000.0
2009-06-24 09:58:00,0.8528,0.8528,0.85255,0.8526,169400000.0
2009-06-24 09:59:00,0.8526,0.8526,0.8523,0.8523,412800002.0
2009-06-24 10:00:00,0.85235,0.8524,0.8522,0.8524,456400000.0
2009-06-24 10:01:00,0.85235,0.85235,0.8522,0.8523,316400000.0
2009-06-24 10:02:00,0.8523,0.85235,0.85225,0.85225,239800000.0
2009-06-24 10:03:00,0.85215,0.8524,0.85215,0.85225,342800000.0
2009-06-24 10:04:00,0.85225,0.85235,0.8522,0.8522,184000000.0
2009-06-24 10:05:00,0.8522,0.8522,0.85155,0.8516,381400000.0
2009-06-24 10:06:00,0.8516,0.8518,0.85145,0.8515,377500000.0
2009-06-24 10:07:00,0.85145,0.8516,0.8514,0.85155,357500000.0
2009-06-24 10:08:00,0.8515,0.85155,0.8514,0.8514,531400000.0
2009-06-24 10:09:00,0.8514,0.85145,0.8509,0.85115,505900000.0
2009-06-24 10:10:00,0.8511,0.8513,0.851,0.8512,599000000.0
2009-06-24 10:11:00,0.8512,0.8513,0.8512,0.85125,263200000.0
2009-06-24 10:12:00,0.8512,0.85125,0.85095,0.85105,402800000.0
2009-06-24 10:13:00,0.85105,0.8512,0.85095,0.8511,364000000.0
2009-06-24 10:14:00,0.8511,0.8512,0.8506,0.8507,517100000.0
2009-06-24 10:15:00,0.85075,0.8508,0.85055,0.85055,418800000.0
2009-06-24 10:16:00,0.85055,0.8507,0.85055,0.8507,394100000.0
2009-06-24 10:17:00,0.8507,0.8508,0.85055,0.85075,374300000.0
2009-06-24 10:18:00,0.85075,0.85095,0.85075,0.8509,402400000.0
2009-06-24 10:19:00,0.8509,0.851,0.8508,0.85085,425800000.0
2009-06-24 10:20:00,0.85085,0.8512,0.8508,0.85115,414600001.0
2009-06-24 10:21:00,0.85115,0.8513,0.85115,0.85125,452000000.0
2009-06-24 10:22:00,0.85125,0.85155,0.85125,0.85145,487800001.0
2009-06-24 10:23:00,0.8514,0.8516,0.8511,0.8512,475200000.0
2009-06-24 10:24:00,0.8512,0.85125,0.85095,0.85115,351200000.0
2009-06-24 10:25:00,0.8512,0.85125,0.8509,0.851,350000000.0
2009-06-24 10:26:00,0.851,0.8512,0.85095,0.85115,251600000.0
2009-06-24 10:27:00,0.85115,0.8513,0.85105,0.8512,576599999.0
2009-06-24 10:28:00,0.8512,0.8514,0.85115,0.8513,537400000.0
2009-06-24 10:29:00,0.8513,0.8513,0.85065,0.851,533900000.0
2009-06-24 10:30:00,0.851,0.85135,0.851,0.8512,310200000.0
2009-06-24 10:31:00,0.8512,0.8512,0.8509,0.851,446600000.0
2009-06-24 10:32:00,0.851,0.85115,0.851,0.8511,337200000.0
2009-06-24 10:33:00,0.8511,0.85115,0.85085,0.8511,278200000.0
2009-06-24 10:34:00,0.85115,0.85115,0.8511,0.85115,272800000.0
2009-06-24 10:35:00,0.85115,0.85115,0.8509,0.8509,216800000.0
2009-06-24 10:36:00,0.8509,0.85095,0.85085,0.85095,309000000.0
2009-06-24 10:37:00,0.85095,0.851,0.85085,0.85095,149600000.0
2009-06-24 10:38:00,0.851,0.851,0.8509,0.8509,205400000.0
2009-06-24 10:39:00,0.8509,0.85105,0.85085,0.85085,176000000.0
2009-06-24 10:40:00,0.8508,0.85095,0.8508,0.8509,235000000.0
2009-06-24 10:41:00,0.851,0.851,0.85075,0.8509,262000000.0
2009-06-24 10:42:00,0.8509,0.85095,0.85085,0.8509,315800000.0
2009-06-24 10:43:00,0.85095,0.85095,0.85085,0.8509,187800000.0
2009-06-24 10:44:00,0.8509,0.85095,0.85085,0.8509,267800000.0
2009-06-24 10:45:00,0.8509,0.85095,0.85085,0.8509,195400000.0
2009-06-24 10:46:00,0.8509,0.851,0.85085,0.851,206000000.0
2009-06-24 10:47:00,0.851,0.8512,0.851,0.85115,127800000.0
2009-06-24 10:48:00,0.85115,0.8514,0.8511,0.8514,285600000.0
2009-06-24 10:49:00,0.85145,0.85155,0.85135,0.85145,565200000.0
2009-06-24 10:50:00,0.85145,0.8516,0.85145,0.8515,515600002.0
2009-06-24 10:51:00,0.85155,0.8521,0.85155,0.85185,643400000.0
2009-06-24 10:52:00,0.8519,0.852,0.85185,0.85195,423400000.0
2009-06-24 10:53:00,0.85195,0.852,0.8518,0.8518,448000000.0
2009-06-24 10:54:00,0.8518,0.8518,0.85155,0.85165,855600000.0
2009-06-24 10:55:00,0.85165,0.85165,0.85145,0.85145,474100000.0
2009-06-24 10:56:00,0.85145,0.8515,0.85135,0.85145,389200000.0
2009-06-24 10:57:00,0.85145,0.85155,0.8514,0.85145,467000000.0
2009-06-24 10:58:00,0.85145,0.85195,0.8514,0.85195,335200000.0
2009-06-24 10:59:00,0.85195,0.8524,0.85195,0.8523,287800000.0
2009-06-24 11:00:00,0.8523,0.8523,0.8515,0.85155,436800000.0
2009-06-24 11:01:00,0.85145,0.85175,0.85125,0.85165,481200002.0
2009-06-24 11:02:00,0.85165,0.8517,0.85145,0.85155,522200000.0
2009-06-24 11:03:00,0.85155,0.85165,0.85135,0.8514,588600000.0
2009-06-24 11:04:00,0.8514,0.85155,0.8514,0.8515,419400000.0
2009-06-24 11:05:00,0.8515,0.85155,0.85145,0.8515,567200000.0
2009-06-24 11:06:00,0.8515,0.8515,0.85115,0.8512,475800000.0
2009-06-24 11:07:00,0.8512,0.8512,0.85105,0.8511,265200000.0
2009-06-24 11:08:00,0.8511,0.85115,0.8509,0.8509,577400001.0
2009-06-24 11:09:00,0.8509,0.8511,0.85085,0.85085,412300004.0
2009-06-24 11:10:00,0.85085,0.851,0.85085,0.85085,340400000.0
2009-06-24 11:11:00,0.85085,0.85095,0.85075,0.85095,366800001.0
2009-06-24 11:12:00,0.85095,0.851,0.8509,0.851,530400000.0
2009-06-24 11:13:00,0.85095,0.8511,0.8509,0.8511,998800001.0
2009-06-24 11:14:00,0.8511,0.85115,0.8511,0.8511,263200000.0
2009-06-24 11:15:00,0.8511,0.8511,0.85095,0.851,298799999.0
2009-06-24 11:16:00,0.85095,0.851,0.85085,0.85085,599000000.0
2009-06-24 11:17:00,0.85085,0.8509,0.85065,0.85075,375200001.0
2009-06-24 11:18:00,0.85075,0.8508,0.8506,0.8508,271800000.0
2009-06-24 11:19:00,0.8508,0.8508,0.85,0.8501,443800000.0
2009-06-24 11:20:00,0.85015,0.85015,0.8496,0.84975,442099999.0
2009-06-24 11:21:00,0.84975,0.85045,0.8497,0.85025,329000000.0
2009-06-24 11:22:00,0.8503,0.8505,0.85015,0.8505,408200000.0
2009-06-24 11:23:00,0.8505,0.85065,0.8501,0.85055,390400000.0
2009-06-24 11:24:00,0.85055,0.85085,0.85045,0.85075,405000000.0
2009-06-24 11:25:00,0.85075,0.8508,0.85065,0.85075,203600000.0
2009-06-24 11:26:00,0.85075,0.85075,0.85035,0.8506,282400000.0
2009-06-24 11:27:00,0.85065,0.85065,0.8505,0.85065,365000000.0
2009-06-24 11:28:00,0.85065,0.8511,0.85065,0.85105,252100001.0
2009-06-24 11:29:00,0.85105,0.85115,0.85095,0.8511,305200000.0
2009-06-24 11:30:00,0.85115,0.8512,0.85045,0.85045,271400000.0
2009-06-24 11:31:00,0.85035,0.85045,0.85015,0.8504,468700000.0
2009-06-24 11:32:00,0.8504,0.8505,0.85035,0.8504,408200000.0
2009-06-24 11:33:00,0.85045,0.8505,0.8503,0.85035,256800000.0
2009-06-24 11:34:00,0.85035,0.8505,0.8503,0.8504,447800001.0
2009-06-24 11:35:00,0.8504,0.85045,0.85035,0.85035,194600000.0
2009-06-24 11:36:00,0.85035,0.85035,0.8503,0.85035,140999999.0
2009-06-24 11:37:00,0.85035,0.8505,0.85025,0.8505,283000000.0
2009-06-24 11:38:00,0.8505,0.85095,0.8504,0.85095,242400000.0
2009-06-24 11:39:00,0.851,0.8511,0.85075,0.8508,369600000.0
2009-06-24 11:40:00,0.8508,0.8508,0.85035,0.85035,445600000.0
2009-06-24 11:41:00,0.85035,0.85035,0.8498,0.84985,418800000.0
2009-06-24 11:42:00,0.84985,0.85035,0.84985,0.85015,284100000.0
2009-06-24 11:43:00,0.85015,0.8502,0.85,0.85,480400001.0
2009-06-24 11:44:00,0.85005,0.8502,0.85,0.8502,267400000.0
2009-06-24 11:45:00,0.8502,0.85025,0.8501,0.85015,434900000.0
2009-06-24 11:46:00,0.85015,0.8502,0.85005,0.85005,259800000.0
2009-06-24 11:47:00,0.85005,0.8502,0.84995,0.84995,291500000.0
2009-06-24 11:48:00,0.84995,0.8501,0.84995,0.85,243699999.0
2009-06-24 11:49:00,0.85,0.8502,0.84985,0.85015,252900000.0
2009-06-24 11:50:00,0.85015,0.85025,0.85015,0.8502,216600000.0
2009-06-24 11:51:00,0.85015,0.85035,0.85005,0.8502,247000001.0
2009-06-24 11:52:00,0.8501,0.8502,0.8501,0.8502,202400001.0
2009-06-24 11:53:00,0.8502,0.85025,0.85015,0.8502,239800001.0
2009-06-24 11:54:00,0.85025,0.85035,0.8502,0.8503,280400000.0
2009-06-24 11:55:00,0.8503,0.8504,0.8502,0.85035,169000000.0
2009-06-24 11:56:00,0.85035,0.8505,0.8503,0.8505,159200000.0
2009-06-24 11:57:00,0.8505,0.85065,0.8505,0.85065,204200000.0
2009-06-24 11:58:00,0.85065,0.85085,0.85035,0.8505,391000000.0
2009-06-24 11:59:00,0.8505,0.8505,0.8501,0.85015,468600000.0
2009-06-24 12:00:00,0.85015,0.85015,0.84955,0.84965,319400000.0
2009-06-24 12:01:00,0.84965,0.8497,0.84955,0.84955,150800000.0
2009-06-24 12:02:00,0.84955,0.8502,0.84955,0.8501,322800000.0
2009-06-24 12:03:00,0.85005,0.85015,0.85,0.85015,319200000.0
2009-06-24 12:04:00,0.85015,0.85015,0.84995,0.84995,384000000.0
2009-06-24 12:05:00,0.84995,0.85,0.84975,0.8499,249200000.0
2009-06-24 12:06:00,0.8499,0.8499,0.8497,0.84985,700000004.0
2009-06-24 12:07:00,0.84985,0.84985,0.8497,0.8498,339800000.0
2009-06-24 12:08:00,0.8498,0.8499,0.84965,0.84975,425200001.0
2009-06-24 12:09:00,0.84975,0.84995,0.84965,0.8498,345600001.0
2009-06-24 12:10:00,0.8498,0.85,0.8497,0.8497,303400000.0
2009-06-24 12:11:00,0.84965,0.8497,0.84955,0.8496,307799998.0
2009-06-24 12:12:00,0.8496,0.8496,0.8493,0.8493,258800000.0
2009-06-24 12:13:00,0.8493,0.84945,0.84915,0.8493,402800000.0
2009-06-24 12:14:00,0.8493,0.8494,0.84915,0.8492,254999997.0
2009-06-24 12:15:00,0.8492,0.8494,0.8491,0.8494,203199999.0
2009-06-24 12:16:00,0.8494,0.84945,0.8492,0.8492,168000000.0
2009-06-24 12:17:00,0.8492,0.84935,0.8492,0.84935,109800000.0
2009-06-24 12:18:00,0.84935,0.84935,0.8492,0.8492,179600000.0
2009-06-24 12:19:00,0.8492,0.84925,0.84915,0.84915,261600000.0
2009-06-24 12:20:00,0.84915,0.84945,0.84915,0.8494,238900000.0
2009-06-24 12:21:00,0.8494,0.8497,0.84935,0.8494,358000000.0
2009-06-24 12:22:00,0.8494,0.84955,0.8494,0.8495,94000000.0
2009-06-24 12:23:00,0.8495,0.8496,0.84925,0.8494,230300000.0
2009-06-24 12:24:00,0.84935,0.8495,0.84935,0.8494,210800000.0
2009-06-24 12:25:00,0.84945,0.84945,0.84935,0.8494,235200000.0
2009-06-24 12:26:00,0.8494,0.8495,0.84935,0.84945,180600000.0
2009-06-24 12:27:00,0.8495,0.8495,0.84945,0.8495,131000000.0
2009-06-24 12:28:00,0.8495,0.84965,0.84945,0.84945,187799998.0
2009-06-24 12:29:00,0.8495,0.8495,0.84915,0.84915,246000000.0
2009-06-24 12:30:00,0.8492,0.84935,0.84915,0.8492,336100000.0
2009-06-24 12:31:00,0.84925,0.84935,0.84925,0.8493,192400000.0
2009-06-24 12:32:00,0.84935,0.8494,0.8492,0.8492,282200000.0
2009-06-24 12:33:00,0.8492,0.8496,0.84915,0.84955,211400000.0
2009-06-24 12:34:00,0.8495,0.8496,0.8492,0.8496,184400000.0
2009-06-24 12:35:00,0.8496,0.8496,0.84935,0.84935,290000000.0
2009-06-24 12:36:00,0.84935,0.84945,0.84925,0.84925,707400001.0
2009-06-24 12:37:00,0.84925,0.8493,0.84905,0.84905,182600000.0
2009-06-24 12:38:00,0.84905,0.84915,0.8489,0.8489,206000001.0
2009-06-24 12:39:00,0.84895,0.84895,0.8488,0.84885,240000000.0
2009-06-24 12:40:00,0.84885,0.849,0.8488,0.8489,242100000.0
2009-06-24 12:41:00,0.84885,0.84885,0.8487,0.84875,214600000.0
2009-06-24 12:42:00,0.84875,0.8488,0.84865,0.84875,234400000.0
2009-06-24 12:43:00,0.84875,0.84895,0.84875,0.84895,135400000.0
2009-06-24 12:44:00,0.849,0.8491,0.84875,0.84895,313800000.0
2009-06-24 12:45:00,0.8489,0.8493,0.8489,0.84915,335500000.0
2009-06-24 12:46:00,0.84925,0.84935,0.8491,0.8492,316200000.0
2009-06-24 12:47:00,0.8492,0.84935,0.84915,0.8493,178600000.0
2009-06-24 12:48:00,0.8493,0.8493,0.849,0.84905,436200000.0
2009-06-24 12:49:00,0.84905,0.8492,0.84895,0.84915,269600000.0
2009-06-24 12:50:00,0.8492,0.84945,0.84915,0.8494,186600000.0
2009-06-24 12:51:00,0.8494,0.84945,0.849,0.84925,411000000.0
2009-06-24 12:52:00,0.84925,0.84925,0.84915,0.84915,217800000.0
2009-06-24 12:53:00,0.84915,0.8493,0.84915,0.8492,231000000.0
2009-06-24 12:54:00,0.8492,0.8494,0.8491,0.84935,240200000.0
2009-06-24 12:55:00,0.8494,0.84955,0.8492,0.84955,219600000.0
2009-06-24 12:56:00,0.84955,0.84955,0.84935,0.84945,220399999.0
2009-06-24 12:57:00,0.84945,0.84955,0.8494,0.84945,78700000.0
2009-06-24 12:58:00,0.8494,0.84945,0.8494,0.8494,72800000.0
2009-06-24 12:59:00,0.8494,0.8495,0.8488,0.84905,158000000.0
2009-06-24 13:00:00,0.849,0.8491,0.8488,0.849,261000000.0
2009-06-24 13:01:00,0.849,0.84915,0.84875,0.8488,326200000.0
2009-06-24 13:02:00,0.8488,0.849,0.84865,0.8488,269800000.0
2009-06-24 13:03:00,0.8488,0.84885,0.8487,0.84875,152200000.0
2009-06-24 13:04:00,0.84875,0.84895,0.84875,0.8489,118800000.0
2009-06-24 13:05:00,0.84895,0.84895,0.84855,0.84855,203000000.0
2009-06-24 13:06:00,0.8486,0.84875,0.8486,0.84875,68800000.0
2009-06-24 13:07:00,0.8487,0.84885,0.8487,0.84875,148400000.0
2009-06-24 13:08:00,0.84875,0.84925,0.8487,0.84885,311500000.0
2009-06-24 13:09:00,0.84885,0.84905,0.8488,0.84905,167200000.0
2009-06-24 13:10:00,0.84905,0.8494,0.84895,0.84925,135900000.0
2009-06-24 13:11:00,0.84935,0.84945,0.8493,0.8494,118800000.0
2009-06-24 13:12:00,0.8494,0.84945,0.8493,0.84945,188000000.0
2009-06-24 13:13:00,0.84945,0.8495,0.8493,0.8493,207000000.0
2009-06-24 13:14:00,0.8493,0.8494,0.8492,0.84925,247000000.0
2009-06-24 13:15:00,0.84925,0.84935,0.84885,0.84885,311600000.0
2009-06-24 13:16:00,0.84885,0.8492,0.84885,0.8491,212800000.0
2009-06-24 13:17:00,0.84905,0.8495,0.84895,0.84935,279000000.0
2009-06-24 13:18:00,0.8494,0.85005,0.84935,0.85005,157600000.0
2009-06-24 13:19:00,0.8502,0.8505,0.85005,0.8504,374200002.0
2009-06-24 13:20:00,0.8504,0.8504,0.85025,0.85035,302000000.0
2009-06-24 13:21:00,0.85035,0.8506,0.85035,0.8505,583600000.0
2009-06-24 13:22:00,0.8505,0.85065,0.85045,0.85045,321400000.0
2009-06-24 13:23:00,0.85045,0.8508,0.85035,0.85065,559399999.0
2009-06-24 13:24:00,0.85065,0.85095,0.85065,0.85095,308000000.0
2009-06-24 13:25:00,0.8509,0.8509,0.8495,0.84995,559700004.0
2009-06-24 13:26:00,0.85005,0.85025,0.8497,0.84975,651299998.0
2009-06-24 13:27:00,0.8497,0.84985,0.84945,0.8496,780400001.0
2009-06-24 13:28:00,0.8496,0.8496,0.8486,0.8487,555999996.0
2009-06-24 13:29:00,0.8487,0.8488,0.84815,0.84825,451099998.0
2009-06-24 13:30:00,0.8482,0.8485,0.8482,0.84825,550999999.0
2009-06-24 13:31:00,0.84825,0.8486,0.8482,0.84855,403400000.0
2009-06-24 13:32:00,0.84855,0.84875,0.84845,0.8486,674000003.0
2009-06-24 13:33:00,0.84855,0.8488,0.84845,0.8486,479999997.0
2009-06-24 13:34:00,0.84855,0.8491,0.84855,0.8491,382000000.0
2009-06-24 13:35:00,0.84905,0.8491,0.8488,0.8488,595600000.0
2009-06-24 13:36:00,0.8488,0.8488,0.8485,0.8487,483200000.0
2009-06-24 13:37:00,0.8487,0.8488,0.84855,0.8486,287400000.0
2009-06-24 13:38:00,0.8486,0.84865,0.8485,0.8486,199200000.0
2009-06-24 13:39:00,0.8486,0.84865,0.8485,0.84855,249200000.0
2009-06-24 13:40:00,0.84855,0.84865,0.8482,0.84825,216900000.0
2009-06-24 13:41:00,0.84815,0.8483,0.848,0.84815,367200000.0
2009-06-24 13:42:00,0.84815,0.8485,0.8481,0.8483,282800000.0
2009-06-24 13:43:00,0.84835,0.84835,0.8481,0.8481,376800000.0
2009-06-24 13:44:00,0.84805,0.8484,0.84795,0.84815,276600000.0
2009-06-24 13:45:00,0.8481,0.8492,0.84805,0.84865,445600000.0
2009-06-24 13:46:00,0.84885,0.8491,0.84835,0.84845,471099999.0
2009-06-24 13:47:00,0.84845,0.84875,0.8484,0.8487,516000000.0
2009-06-24 13:48:00,0.8487,0.8487,0.8483,0.8483,662799997.0
2009-06-24 13:49:00,0.8483,0.84835,0.848,0.84815,353600000.0
2009-06-24 13:50:00,0.84815,0.8485,0.84805,0.84825,620600000.0
2009-06-24 13:51:00,0.84825,0.84875,0.84825,0.84875,354200000.0
2009-06-24 13:52:00,0.84865,0.8487,0.84835,0.8485,299800000.0
2009-06-24 13:53:00,0.8485,0.84865,0.8485,0.8486,450600000.0
2009-06-24 13:54:00,0.8486,0.8488,0.8486,0.8486,724600001.0
2009-06-24 13:55:00,0.8486,0.84885,0.8485,0.84875,489799999.0
2009-06-24 13:56:00,0.84875,0.84885,0.8484,0.8484,295800000.0
2009-06-24 13:57:00,0.8484,0.84855,0.8484,0.8484,380400000.0
2009-06-24 13:58:00,0.8484,0.84865,0.8484,0.8486,348400000.0
2009-06-24 13:59:00,0.8486,0.84895,0.8484,0.8489,413200000.0
2009-06-24 14:00:00,0.84905,0.84915,0.84865,0.84875,410200000.0
2009-06-24 14:01:00,0.8487,0.84875,0.84855,0.8486,379200000.0
2009-06-24 14:02:00,0.8486,0.8489,0.8486,0.8488,280000000.0
2009-06-24 14:03:00,0.84875,0.84885,0.8487,0.8488,305600000.0
2009-06-24 14:04:00,0.84875,0.84885,0.84845,0.84845,614000000.0
2009-06-24 14:05:00,0.84845,0.84855,0.84845,0.84845,441800000.0
2009-06-24 14:06:00,0.84845,0.8487,0.84845,0.8485,379099998.0
2009-06-24 14:07:00,0.8485,0.8487,0.8485,0.84855,155600000.0
2009-06-24 14:08:00,0.84855,0.8486,0.8483,0.8484,346800000.0
2009-06-24 14:09:00,0.8484,0.8484,0.84825,0.84835,228000000.0
2009-06-24 14:10:00,0.84835,0.8484,0.8483,0.8483,204800000.0
2009-06-24 14:11:00,0.84835,0.84875,0.8483,0.84865,474800000.0
2009-06-24 14:12:00,0.84865,0.8487,0.8485,0.8486,338800000.0
2009-06-24 14:13:00,0.8486,0.8486,0.8485,0.84855,296600000.0
2009-06-24 14:14:00,0.84855,0.84925,0.8485,0.84905,399300000.0
2009-06-24 14:15:00,0.84915,0.84915,0.84875,0.8488,266200000.0
2009-06-24 14:16:00,0.8488,0.8489,0.8488,0.84885,306800000.0
2009-06-24 14:17:00,0.84885,0.8494,0.8488,0.84935,363200000.0
2009-06-24 14:18:00,0.84935,0.84975,0.84915,0.84925,464000000.0
2009-06-24 14:19:00,0.84925,0.84945,0.8492,0.84945,792600010.0
2009-06-24 14:20:00,0.8494,0.84965,0.84925,0.84935,619900000.0
2009-06-24 14:21:00,0.84935,0.8496,0.8492,0.8496,433799998.0
2009-06-24 14:22:00,0.8496,0.8501,0.8496,0.8499,373500000.0
2009-06-24 14:23:00,0.84985,0.85,0.8498,0.8499,400200000.0
2009-06-24 14:24:00,0.84995,0.85,0.84985,0.84995,174300000.0
2009-06-24 14:25:00,0.84995,0.8501,0.84995,0.85005,231199999.0
2009-06-24 14:26:00,0.85,0.85005,0.84985,0.84995,782800006.0
2009-06-24 14:27:00,0.84995,0.85015,0.84985,0.85,802600010.0
2009-06-24 14:28:00,0.84995,0.8502,0.8498,0.8502,574000000.0
2009-06-24 14:29:00,0.8502,0.8504,0.8499,0.84995,369300000.0
2009-06-24 14:30:00,0.84995,0.8501,0.84965,0.8497,672200000.0
2009-06-24 14:31:00,0.84965,0.84985,0.8493,0.84935,421600000.0
2009-06-24 14:32:00,0.84935,0.8494,0.8491,0.8492,426400000.0
2009-06-24 14:33:00,0.8492,0.84965,0.8492,0.8494,288000000.0
2009-06-24 14:34:00,0.8494,0.84965,0.8492,0.8495,380000000.0
2009-06-24 14:35:00,0.84945,0.8497,0.84945,0.8497,113500000.0
2009-06-24 14:36:00,0.8497,0.84975,0.84945,0.84965,348200000.0
2009-06-24 14:37:00,0.84965,0.84965,0.8494,0.84945,245400000.0
2009-06-24 14:38:00,0.84945,0.84955,0.8494,0.84955,258800000.0
2009-06-24 14:39:00,0.84955,0.84995,0.84955,0.84975,168000000.0
2009-06-24 14:40:00,0.84975,0.84975,0.8494,0.8494,353600000.0
2009-06-24 14:41:00,0.8494,0.8494,0.84925,0.84935,217800000.0
2009-06-24 14:42:00,0.84935,0.84935,0.8491,0.8493,299200000.0
2009-06-24 14:43:00,0.8493,0.84965,0.8493,0.84965,254600000.0
2009-06-24 14:44:00,0.84965,0.84965,0.8495,0.8495,270200000.0
2009-06-24 14:45:00,0.8495,0.8496,0.84945,0.8495,234400000.0
2009-06-24 14:46:00,0.8495,0.8496,0.8492,0.84925,358000000.0
2009-06-24 14:47:00,0.84925,0.8495,0.84925,0.84945,260600000.0
2009-06-24 14:48:00,0.8494,0.84955,0.8494,0.84945,318000000.0
2009-06-24 14:49:00,0.8494,0.8497,0.8494,0.84965,294400000.0
2009-06-24 14:50:00,0.84965,0.84965,0.8493,0.8495,577200000.0
2009-06-24 14:51:00,0.8495,0.8497,0.84945,0.84955,294400000.0
2009-06-24 14:52:00,0.8493,0.84945,0.8493,0.84945,251400000.0
2009-06-24 14:53:00,0.8495,0.8495,0.8492,0.84925,406600000.0
2009-06-24 14:54:00,0.84925,0.84925,0.84895,0.84895,275800000.0
2009-06-24 14:55:00,0.84895,0.84905,0.84855,0.84865,427300000.0
2009-06-24 14:56:00,0.8487,0.8492,0.8485,0.84875,423500000.0
2009-06-24 14:57:00,0.84875,0.84875,0.84865,0.84865,185800000.0
2009-06-24 14:58:00,0.84865,0.84875,0.84855,0.8486,123200000.0
2009-06-24 14:59:00,0.8486,0.8487,0.84845,0.8485,336800000.0
2009-06-24 15:00:00,0.8485,0.84855,0.8483,0.8483,547000000.0
2009-06-24 15:01:00,0.8483,0.84845,0.8482,0.8484,361500000.0
2009-06-24 15:02:00,0.8484,0.8484,0.84795,0.848,138400000.0
2009-06-24 15:03:00,0.84805,0.84815,0.84795,0.84805,545400002.0
2009-06-24 15:04:00,0.84815,0.84845,0.84815,0.8484,259600000.0
2009-06-24 15:05:00,0.8483,0.8484,0.8481,0.8483,214100000.0
2009-06-24 15:06:00,0.8483,0.84835,0.8481,0.84815,372199999.0
2009-06-24 15:07:00,0.84815,0.8483,0.8481,0.84815,217000001.0
2009-06-24 15:08:00,0.84815,0.84825,0.84805,0.8481,265200000.0
2009-06-24 15:09:00,0.8481,0.84825,0.848,0.84825,272400000.0
2009-06-24 15:10:00,0.84835,0.8485,0.84835,0.84845,178800000.0
2009-06-24 15:11:00,0.84845,0.84845,0.8484,0.8484,74200000.0
2009-06-24 15:12:00,0.8484,0.8485,0.8484,0.84845,165800000.0
2009-06-24 15:13:00,0.84845,0.8485,0.8484,0.84845,69600000.0
2009-06-24 15:14:00,0.84845,0.84845,0.84825,0.8483,150600000.0
2009-06-24 15:15:00,0.8483,0.8485,0.84825,0.84835,226000000.0
2009-06-24 15:16:00,0.84835,0.8484,0.8483,0.84835,252000000.0
2009-06-24 15:17:00,0.84835,0.8484,0.8482,0.84825,487500000.0
2009-06-24 15:18:00,0.84815,0.84825,0.84815,0.8482,200800000.0
2009-06-24 15:19:00,0.84825,0.8485,0.8482,0.84825,419600000.0
2009-06-24 15:20:00,0.8483,0.8485,0.8483,0.84845,182400000.0
2009-06-24 15:21:00,0.84845,0.8485,0.8483,0.8484,235600000.0
2009-06-24 15:22:00,0.8484,0.84845,0.8483,0.8484,186000000.0
2009-06-24 15:23:00,0.8484,0.8485,0.84835,0.8485,167600000.0
2009-06-24 15:24:00,0.8485,0.84855,0.8485,0.84855,64600000.0
2009-06-24 15:25:00,0.84855,0.84855,0.8484,0.84845,179000000.0
2009-06-24 15:26:00,0.8485,0.84855,0.8484,0.8484,218800000.0
2009-06-24 15:27:00,0.8484,0.8488,0.8484,0.8486,465400000.0
2009-06-24 15:28:00,0.84865,0.8488,0.8486,0.8488,268400000.0
2009-06-24 15:29:00,0.8488,0.84885,0.84875,0.8488,113400000.0
2009-06-24 15:30:00,0.8488,0.84885,0.8487,0.8487,371900000.0
2009-06-24 15:31:00,0.8487,0.8488,0.8487,0.8487,275600000.0
2009-06-24 15:32:00,0.84865,0.8488,0.84855,0.8488,262800000.0
2009-06-24 15:33:00,0.8488,0.84885,0.8485,0.84875,268500000.0
2009-06-24 15:34:00,0.8487,0.8494,0.8485,0.84935,404400000.0
2009-06-24 15:35:00,0.84935,0.8494,0.8488,0.84915,624600000.0
2009-06-24 15:36:00,0.8492,0.8493,0.8491,0.84915,458800001.0
2009-06-24 15:37:00,0.84915,0.8492,0.8491,0.8492,375000000.0
2009-06-24 15:38:00,0.8492,0.84925,0.8491,0.84925,223400000.0
2009-06-24 15:39:00,0.84925,0.84935,0.84925,0.8493,180200000.0
2009-06-24 15:40:00,0.8493,0.8498,0.8493,0.8498,177400000.0
2009-06-24 15:41:00,0.8498,0.8502,0.8498,0.85015,440300000.0
2009-06-24 15:42:00,0.8502,0.8517,0.85,0.8515,406800000.0
2009-06-24 15:43:00,0.8513,0.8513,0.85055,0.85065,477300001.0
2009-06-24 15:44:00,0.85065,0.8507,0.85035,0.8505,609200000.0
2009-06-24 15:45:00,0.8505,0.85085,0.8505,0.8508,518800000.0
2009-06-24 15:46:00,0.8508,0.8514,0.8508,0.85125,533600000.0
2009-06-24 15:47:00,0.85135,0.85165,0.8512,0.8516,693600001.0
2009-06-24 15:48:00,0.85155,0.8517,0.85135,0.8514,658600000.0
2009-06-24 15:49:00,0.8514,0.85145,0.85095,0.85095,642600000.0
2009-06-24 15:50:00,0.85095,0.85095,0.8505,0.8506,574600000.0
2009-06-24 15:51:00,0.8506,0.8507,0.8503,0.8506,424200000.0
2009-06-24 15:52:00,0.8506,0.8506,0.85025,0.8503,499200000.0
2009-06-24 15:53:00,0.85025,0.8503,0.85005,0.85005,368200000.0
2009-06-24 15:54:00,0.85005,0.8502,0.84985,0.8499,519800000.0
2009-06-24 15:55:00,0.85,0.8503,0.84995,0.8503,502200000.0
2009-06-24 15:56:00,0.8503,0.8505,0.85025,0.85045,581800000.0
2009-06-24 15:57:00,0.8505,0.8507,0.85025,0.8503,586000000.0
2009-06-24 15:58:00,0.8503,0.8506,0.8503,0.85055,547500000.0
2009-06-24 15:59:00,0.85055,0.85055,0.85015,0.85045,176600000.0
2009-06-24 16:00:00,0.85045,0.85045,0.84985,0.85,529799997.0
2009-06-24 16:01:00,0.85,0.8502,0.8499,0.8502,377600000.0
2009-06-24 16:02:00,0.85025,0.8503,0.84985,0.85005,470200001.0
2009-06-24 16:03:00,0.85005,0.85015,0.8499,0.84995,216100000.0
2009-06-24 16:04:00,0.85,0.85,0.8497,0.84975,481399999.0
2009-06-24 16:05:00,0.84975,0.84975,0.84955,0.8496,291800000.0
2009-06-24 16:06:00,0.84965,0.8499,0.84955,0.8499,225600000.0
2009-06-24 16:07:00,0.84995,0.85005,0.8498,0.8499,256600000.0
2009-06-24 16:08:00,0.8499,0.85,0.84975,0.8498,369400000.0
2009-06-24 16:09:00,0.84985,0.84985,0.8495,0.84955,304900000.0
2009-06-24 16:10:00,0.84955,0.8497,0.8493,0.8493,312000000.0
2009-06-24 16:11:00,0.8493,0.84955,0.8491,0.84955,531200000.0
2009-06-24 16:12:00,0.84955,0.8496,0.84925,0.8493,369599999.0
2009-06-24 16:13:00,0.8493,0.84935,0.8492,0.84935,259400000.0
2009-06-24 16:14:00,0.84935,0.84955,0.8493,0.8495,480600000.0
2009-06-24 16:15:00,0.8495,0.8495,0.84905,0.8491,344100000.0
2009-06-24 16:16:00,0.8491,0.8492,0.84885,0.8489,298299999.0
2009-06-24 16:17:00,0.8489,0.84895,0.84885,0.84885,316600000.0
2009-06-24 16:18:00,0.8488,0.84895,0.84875,0.84885,358800000.0
2009-06-24 16:19:00,0.84885,0.84895,0.84885,0.84885,183200000.0
2009-06-24 16:20:00,0.8488,0.8488,0.84855,0.84855,213000000.0
2009-06-24 16:21:00,0.8485,0.84855,0.8483,0.84835,127599999.0
2009-06-24 16:22:00,0.84835,0.8485,0.84835,0.8485,449200000.0
2009-06-24 16:23:00,0.8485,0.8486,0.8484,0.84855,474100000.0
2009-06-24 16:24:00,0.84855,0.84865,0.84835,0.84835,244500000.0
2009-06-24 16:25:00,0.84835,0.84845,0.8483,0.8484,347200000.0
2009-06-24 16:26:00,0.8484,0.8485,0.84815,0.8485,401800002.0
2009-06-24 16:27:00,0.84845,0.84875,0.84845,0.84875,349400000.0
2009-06-24 16:28:00,0.84875,0.8488,0.84865,0.8487,296599999.0
2009-06-24 16:29:00,0.8487,0.8488,0.8486,0.84875,329800000.0
2009-06-24 16:30:00,0.8488,0.849,0.8487,0.8489,288600000.0
2009-06-24 16:31:00,0.8489,0.84895,0.84875,0.84875,288800000.0
2009-06-24 16:32:00,0.8488,0.84905,0.84865,0.84895,217500000.0
2009-06-24 16:33:00,0.8489,0.849,0.8487,0.849,321400000.0
2009-06-24 16:34:00,0.849,0.8491,0.84885,0.84895,412399999.0
2009-06-24 16:35:00,0.84895,0.849,0.8489,0.849,405000000.0
2009-06-24 16:36:00,0.84895,0.849,0.84865,0.849,318799999.0
2009-06-24 16:37:00,0.849,0.8493,0.849,0.8493,714100002.0
2009-06-24 16:38:00,0.8493,0.8493,0.8491,0.84915,285000000.0
2009-06-24 16:39:00,0.84915,0.84915,0.84915,0.84915,166600000.0
2009-06-24 16:40:00,0.84915,0.84935,0.84915,0.8493,256800000.0
2009-06-24 16:41:00,0.8493,0.8493,0.84895,0.84905,397300000.0
2009-06-24 16:42:00,0.84905,0.84905,0.84885,0.84905,622999996.0
2009-06-24 16:43:00,0.84905,0.8493,0.84905,0.84925,169600000.0
2009-06-24 16:44:00,0.84925,0.8494,0.84915,0.84925,385400000.0
2009-06-24 16:45:00,0.84925,0.8494,0.84925,0.8494,180400000.0
2009-06-24 16:46:00,0.8494,0.84955,0.84935,0.8495,177200000.0
2009-06-24 16:47:00,0.8495,0.84955,0.8495,0.84955,180200000.0
2009-06-24 16:48:00,0.84955,0.84955,0.84935,0.8494,124100000.0
2009-06-24 16:49:00,0.8494,0.8499,0.8494,0.8497,488200000.0
2009-06-24 16:50:00,0.84965,0.84975,0.8495,0.8497,425400000.0
2009-06-24 16:51:00,0.8497,0.84985,0.8496,0.8498,406600000.0
2009-06-24 16:52:00,0.84975,0.8499,0.84975,0.84975,339999999.0
2009-06-24 16:53:00,0.84975,0.8498,0.8495,0.84975,435200000.0
2009-06-24 16:54:00,0.8498,0.8499,0.8497,0.84985,253000000.0
2009-06-24 16:55:00,0.84985,0.84985,0.8497,0.84975,349000000.0
2009-06-24 16:56:00,0.84975,0.85,0.8497,0.84995,188300000.0
2009-06-24 16:57:00,0.84995,0.85,0.8499,0.85,436000001.0
2009-06-24 16:58:00,0.85,0.8501,0.8499,0.85005,234200000.0
2009-06-24 16:59:00,0.8501,0.85115,0.85,0.8509,497500000.0
2009-06-24 17:00:00,0.851,0.85105,0.8506,0.8508,420700000.0
2009-06-24 17:01:00,0.85085,0.8509,0.85055,0.85055,489600001.0
2009-06-24 17:02:00,0.85055,0.85055,0.85045,0.8505,314000000.0
2009-06-24 17:03:00,0.8505,0.8505,0.8502,0.85035,322600001.0
2009-06-24 17:04:00,0.85035,0.8505,0.8503,0.85045,295200000.0
2009-06-24 17:05:00,0.8505,0.85065,0.85035,0.85055,369600000.0
2009-06-24 17:06:00,0.85055,0.85085,0.8504,0.85085,330400000.0
2009-06-24 17:07:00,0.8509,0.8509,0.85075,0.8508,272200000.0
2009-06-24 17:08:00,0.8508,0.85085,0.85065,0.85075,302200000.0
2009-06-24 17:09:00,0.85065,0.8507,0.85065,0.8507,314800000.0
2009-06-24 17:10:00,0.8507,0.8507,0.85045,0.85045,214200000.0
2009-06-24 17:11:00,0.85045,0.85055,0.8504,0.8504,147600000.0
2009-06-24 17:12:00,0.8504,0.85045,0.8504,0.85045,380400000.0
2009-06-24 17:13:00,0.8504,0.85045,0.85035,0.85035,319999999.0
2009-06-24 17:14:00,0.8503,0.8503,0.85005,0.8503,410800000.0
2009-06-24 17:15:00,0.8502,0.8504,0.8502,0.8503,400600000.0
2009-06-24 17:16:00,0.8503,0.8504,0.85025,0.8503,222200000.0
2009-06-24 17:17:00,0.8502,0.85035,0.8502,0.8502,349800000.0
2009-06-24 17:18:00,0.8502,0.8503,0.85015,0.85025,343799999.0
2009-06-24 17:19:00,0.85025,0.85025,0.85015,0.8502,492200001.0
2009-06-24 17:20:00,0.85015,0.8503,0.8501,0.85025,506000000.0
2009-06-24 17:21:00,0.85025,0.8503,0.8502,0.8502,194000000.0
2009-06-24 17:22:00,0.8503,0.8503,0.8502,0.85025,152100000.0
2009-06-24 17:23:00,0.85025,0.85025,0.85015,0.8502,81600000.0
2009-06-24 17:24:00,0.8502,0.8502,0.85005,0.8501,269800000.0
2009-06-24 17:25:00,0.8501,0.8501,0.8501,0.8501,55800000.0
2009-06-24 17:26:00,0.8501,0.8502,0.85005,0.8502,186400001.0
2009-06-24 17:27:00,0.8502,0.8502,0.85,0.85,237800000.0
2009-06-24 17:28:00,0.85005,0.8501,0.85,0.85,187400000.0
2009-06-24 17:29:00,0.85,0.8501,0.84995,0.85,238800000.0
2009-06-24 17:30:00,0.85,0.85005,0.85,0.85,233200000.0
2009-06-24 17:31:00,0.85,0.8501,0.85,0.85,370000000.0
2009-06-24 17:32:00,0.85,0.85005,0.85,0.85,265000000.0
2009-06-24 17:33:00,0.85,0.85,0.84955,0.84965,363200000.0
2009-06-24 17:34:00,0.8497,0.8497,0.84925,0.84925,435800000.0
2009-06-24 17:35:00,0.84925,0.84925,0.84895,0.84895,317400000.0
2009-06-24 17:36:00,0.84895,0.84925,0.84895,0.84915,233600000.0
2009-06-24 17:37:00,0.8492,0.84945,0.84915,0.84945,374200000.0
2009-06-24 17:38:00,0.8495,0.8498,0.8495,0.8498,169400000.0
2009-06-24 17:39:00,0.8498,0.84985,0.84935,0.84935,548200000.0
2009-06-24 17:40:00,0.84935,0.8497,0.84935,0.8497,295600000.0
2009-06-24 17:41:00,0.8497,0.84975,0.84965,0.84975,221000000.0
2009-06-24 17:42:00,0.8497,0.8498,0.84965,0.8497,368400000.0
2009-06-24 17:43:00,0.8497,0.84975,0.8496,0.8497,326600000.0
2009-06-24 17:44:00,0.8497,0.8498,0.8497,0.84975,198200000.0
2009-06-24 17:45:00,0.84975,0.8498,0.8496,0.8496,208600000.0
2009-06-24 17:46:00,0.8496,0.8498,0.8496,0.8496,412400000.0
2009-06-24 17:47:00,0.8496,0.8497,0.8496,0.84965,265200000.0
2009-06-24 17:48:00,0.84965,0.84985,0.84955,0.84965,459500000.0
2009-06-24 17:49:00,0.84965,0.84975,0.84965,0.84975,296000000.0
2009-06-24 17:50:00,0.8497,0.8499,0.8497,0.8498,462600000.0
2009-06-24 17:51:00,0.8498,0.8499,0.84975,0.84985,388800000.0
2009-06-24 17:52:00,0.84985,0.84995,0.8498,0.84995,247800000.0
2009-06-24 17:53:00,0.84995,0.84995,0.84985,0.8499,342800000.0
2009-06-24 17:54:00,0.8499,0.84995,0.8498,0.84995,254400000.0
2009-06-24 17:55:00,0.84995,0.8502,0.8499,0.85005,215200000.0
2009-06-24 17:56:00,0.85015,0.8502,0.84985,0.84985,55100000.0
2009-06-24 17:57:00,0.84995,0.84995,0.84985,0.8499,205200000.0
2009-06-24 17:58:00,0.8499,0.8502,0.8499,0.8502,351400000.0
2009-06-24 17:59:00,0.8502,0.85025,0.85005,0.8501,212200000.0
2009-06-24 18:00:00,0.8501,0.8504,0.8501,0.8503,123300000.0
2009-06-24 18:01:00,0.8503,0.8507,0.85025,0.85025,76300000.0
2009-06-24 18:02:00,0.8502,0.85045,0.8502,0.85045,183300000.0
2009-06-24 18:03:00,0.85045,0.8505,0.85035,0.85045,420200002.0
2009-06-24 18:04:00,0.85045,0.8505,0.8503,0.8503,217000000.0
2009-06-24 18:05:00,0.8503,0.85045,0.85025,0.8504,231800000.0
2009-06-24 18:06:00,0.85035,0.8504,0.85035,0.8504,103200000.0
2009-06-24 18:07:00,0.8504,0.8504,0.85035,0.85035,66400000.0
2009-06-24 18:08:00,0.85035,0.8504,0.85025,0.85025,174200000.0
2009-06-24 18:09:00,0.85025,0.8505,0.85025,0.8505,254600000.0
2009-06-24 18:10:00,0.85045,0.85045,0.8503,0.85035,201400000.0
2009-06-24 18:11:00,0.85035,0.85055,0.8503,0.8505,262200000.0
2009-06-24 18:12:00,0.8505,0.8507,0.8505,0.85055,208400000.0
2009-06-24 18:13:00,0.85055,0.85055,0.8503,0.85035,342400000.0
2009-06-24 18:14:00,0.8503,0.8504,0.85025,0.85035,286400000.0
2009-06-24 18:15:00,0.85035,0.85045,0.84965,0.84985,280000000.0
2009-06-24 18:16:00,0.8498,0.84985,0.84935,0.8495,285200000.0
2009-06-24 18:17:00,0.8495,0.8497,0.84885,0.84885,265700000.0
2009-06-24 18:18:00,0.84885,0.84905,0.8488,0.8489,343500000.0
2009-06-24 18:19:00,0.8489,0.84895,0.8488,0.8489,580800000.0
2009-06-24 18:20:00,0.8489,0.849,0.8487,0.8488,365200000.0
2009-06-24 18:21:00,0.84875,0.8488,0.84845,0.8485,815000002.0
2009-06-24 18:22:00,0.84855,0.84855,0.8482,0.8482,580000000.0
2009-06-24 18:23:00,0.8483,0.8486,0.8481,0.8486,258500000.0
2009-06-24 18:24:00,0.8486,0.8489,0.8486,0.8489,338700000.0
2009-06-24 18:25:00,0.84885,0.84935,0.84885,0.849,529800000.0
2009-06-24 18:26:00,0.849,0.84925,0.849,0.84905,416800000.0
2009-06-24 18:27:00,0.84905,0.84935,0.849,0.84925,329000000.0
2009-06-24 18:28:00,0.84925,0.8493,0.849,0.849,310800000.0
2009-06-24 18:29:00,0.849,0.84945,0.84895,0.8494,237000000.0
2009-06-24 18:30:00,0.8494,0.8496,0.84925,0.84935,228600000.0
2009-06-24 18:31:00,0.8493,0.84935,0.84895,0.84895,308800000.0
2009-06-24 18:32:00,0.84895,0.8492,0.8489,0.84905,379200000.0
2009-06-24 18:33:00,0.8491,0.84915,0.849,0.8491,262800000.0
2009-06-24 18:34:00,0.84915,0.84915,0.84895,0.84895,205000000.0
2009-06-24 18:35:00,0.849,0.84935,0.849,0.84925,123600000.0
2009-06-24 18:36:00,0.84925,0.8493,0.8492,0.84925,45000000.0
2009-06-24 18:37:00,0.84925,0.84975,0.8492,0.84975,175800000.0
2009-06-24 18:38:00,0.84975,0.8502,0.84965,0.85015,234800000.0
2009-06-24 18:39:00,0.85015,0.8505,0.85015,0.8505,201600000.0
2009-06-24 18:40:00,0.85055,0.85055,0.85025,0.8503,193000000.0
2009-06-24 18:41:00,0.8503,0.8504,0.8501,0.85015,268400000.0
2009-06-24 18:42:00,0.8502,0.8502,0.85005,0.85005,72400000.0
2009-06-24 18:43:00,0.85,0.85,0.8497,0.84975,308600000.0
2009-06-24 18:44:00,0.8497,0.84975,0.84965,0.84975,123800000.0
2009-06-24 18:45:00,0.84975,0.85,0.8497,0.85,128400000.0
2009-06-24 18:46:00,0.84995,0.8501,0.8499,0.8501,72200000.0
2009-06-24 18:47:00,0.85005,0.85025,0.85,0.8502,221000000.0
2009-06-24 18:48:00,0.8502,0.8502,0.84985,0.8501,356000000.0
2009-06-24 18:49:00,0.85,0.85015,0.85,0.85,170400000.0
2009-06-24 18:50:00,0.85,0.85005,0.84965,0.84965,339400000.0
2009-06-24 18:51:00,0.84965,0.84985,0.84965,0.84975,181500000.0
2009-06-24 18:52:00,0.84975,0.84985,0.84965,0.8498,100800000.0
2009-06-24 18:53:00,0.8498,0.84985,0.84975,0.84985,129000000.0
2009-06-24 18:54:00,0.84985,0.85,0.84985,0.85,78000000.0
2009-06-24 18:55:00,0.85,0.85015,0.84995,0.85015,83600000.0
2009-06-24 18:56:00,0.85015,0.85015,0.8498,0.8499,145600000.0
2009-06-24 18:57:00,0.84995,0.85005,0.84995,0.84995,139800000.0
2009-06-24 18:58:00,0.8499,0.84995,0.8499,0.8499,132800000.0
2009-06-24 18:59:00,0.84995,0.8503,0.84995,0.8503,178200000.0
2009-06-24 19:00:00,0.85025,0.8504,0.85005,0.85005,183699999.0
2009-06-24 19:01:00,0.85005,0.8505,0.85005,0.8504,140600000.0
2009-06-24 19:02:00,0.85035,0.85045,0.84995,0.84995,239600000.0
2009-06-24 19:03:00,0.84995,0.85,0.8499,0.8499,193200000.0
2009-06-24 19:04:00,0.8499,0.8501,0.84985,0.85,89000000.0
2009-06-24 19:05:00,0.85,0.8502,0.85,0.8502,78200000.0
2009-06-24 19:06:00,0.8502,0.8502,0.8502,0.8502,24800000.0
2009-06-24 19:07:00,0.8502,0.8502,0.8501,0.85015,156200000.0
2009-06-24 19:08:00,0.85015,0.85015,0.85,0.85,90400000.0
2009-06-24 19:09:00,0.85,0.85005,0.84985,0.84985,127200000.0
2009-06-24 19:10:00,0.84985,0.84995,0.84985,0.84995,59400000.0
2009-06-24 19:11:00,0.8499,0.84995,0.84965,0.8497,193400000.0
2009-06-24 19:12:00,0.84965,0.8499,0.84965,0.8499,171600000.0
2009-06-24 19:13:00,0.8499,0.85,0.8499,0.8499,121800000.0
2009-06-24 19:14:00,0.8499,0.84995,0.84965,0.84975,275400000.0
2009-06-24 19:15:00,0.8497,0.84975,0.8497,0.84975,150400000.0
2009-06-24 19:16:00,0.84975,0.84985,0.84975,0.8498,172000000.0
2009-06-24 19:17:00,0.8498,0.84985,0.8495,0.84955,288000000.0
2009-06-24 19:18:00,0.8496,0.84965,0.84945,0.8496,122200000.0
2009-06-24 19:19:00,0.8497,0.84975,0.8496,0.8496,297400000.0
2009-06-24 19:20:00,0.84965,0.8498,0.84955,0.84955,211600000.0
2009-06-24 19:21:00,0.8496,0.84965,0.8495,0.8496,137800000.0
2009-06-24 19:22:00,0.8496,0.84995,0.84955,0.84985,184800000.0
2009-06-24 19:23:00,0.84985,0.84985,0.8497,0.8498,61000000.0
2009-06-24 19:24:00,0.84975,0.84975,0.8496,0.84965,88400000.0
2009-06-24 19:25:00,0.84965,0.84975,0.8496,0.84965,170400000.0
2009-06-24 19:26:00,0.8497,0.85,0.8497,0.84995,68000000.0
2009-06-24 19:27:00,0.8499,0.84995,0.84975,0.84975,96200000.0
2009-06-24 19:28:00,0.84975,0.85,0.84975,0.84995,127400000.0
2009-06-24 19:29:00,0.84995,0.84995,0.84985,0.8499,39200000.0
2009-06-24 19:30:00,0.8499,0.8499,0.84975,0.84985,122200000.0
2009-06-24 19:31:00,0.8499,0.84995,0.84985,0.8499,49000000.0
2009-06-24 19:32:00,0.8499,0.8499,0.8499,0.8499,18600000.0
2009-06-24 19:33:00,0.8499,0.85,0.8499,0.8499,48000000.0
2009-06-24 19:34:00,0.84995,0.85,0.84985,0.84985,58200000.0
2009-06-24 19:35:00,0.8499,0.84995,0.8498,0.84985,163800000.0
2009-06-24 19:36:00,0.8498,0.8499,0.8497,0.8497,155800000.0
2009-06-24 19:37:00,0.8497,0.8498,0.8497,0.84975,44600000.0
2009-06-24 19:38:00,0.84975,0.8498,0.8497,0.84975,69000000.0
2009-06-24 19:39:00,0.8498,0.8498,0.84965,0.8498,157800000.0
2009-06-24 19:40:00,0.8498,0.8499,0.8498,0.84985,121600000.0
2009-06-24 19:41:00,0.84985,0.84985,0.8498,0.8498,166000000.0
2009-06-24 19:42:00,0.8498,0.85,0.84965,0.84965,152600000.0
2009-06-24 19:43:00,0.84965,0.84975,0.84965,0.8497,97600000.0
2009-06-24 19:44:00,0.8497,0.8498,0.8497,0.84975,25400000.0
2009-06-24 19:45:00,0.8498,0.8498,0.84955,0.84955,157600000.0
2009-06-24 19:46:00,0.84955,0.8497,0.84955,0.8496,121600000.0
2009-06-24 19:47:00,0.84965,0.84965,0.84955,0.84965,178600000.0
2009-06-24 19:48:00,0.8496,0.8496,0.84955,0.84955,55600000.0
2009-06-24 19:49:00,0.84955,0.8498,0.84955,0.8498,146800001.0
2009-06-24 19:50:00,0.8498,0.84985,0.8495,0.84955,141600000.0
2009-06-24 19:51:00,0.8496,0.8496,0.8495,0.84955,94200000.0
2009-06-24 19:52:00,0.8496,0.84975,0.8496,0.8496,86800000.0
2009-06-24 19:53:00,0.8496,0.8497,0.8496,0.8497,87400000.0
2009-06-24 19:54:00,0.8497,0.8498,0.8496,0.84965,128200000.0
2009-06-24 19:55:00,0.84965,0.8497,0.84955,0.8496,91600000.0
2009-06-24 19:56:00,0.84955,0.8497,0.84955,0.8496,121600000.0
2009-06-24 19:57:00,0.8496,0.8496,0.8494,0.8494,105200000.0
2009-06-24 19:58:00,0.8494,0.8497,0.8494,0.8497,148000000.0
2009-06-24 19:59:00,0.8497,0.8497,0.84955,0.84955,185800000.0
2009-06-24 20:00:00,0.84955,0.8498,0.8495,0.8498,121800000.0
2009-06-24 20:01:00,0.8498,0.84985,0.8497,0.8498,135400000.0
2009-06-24 20:02:00,0.84985,0.84985,0.84975,0.8498,209800000.0
2009-06-24 20:03:00,0.8498,0.85,0.8498,0.8499,74600000.0
2009-06-24 20:04:00,0.8499,0.8499,0.84965,0.84975,179000000.0
2009-06-24 20:05:00,0.84975,0.84975,0.8496,0.8496,49000000.0
2009-06-24 20:06:00,0.8496,0.8496,0.8494,0.84945,103600000.0
2009-06-24 20:07:00,0.8495,0.8495,0.8493,0.8494,169000000.0
2009-06-24 20:08:00,0.8494,0.8495,0.8492,0.8494,168000000.0
2009-06-24 20:09:00,0.84935,0.8495,0.84925,0.8495,143200000.0
2009-06-24 20:10:00,0.84955,0.8497,0.8495,0.84955,162400000.0
2009-06-24 20:11:00,0.84955,0.8497,0.84955,0.8497,399999997.0
2009-06-24 20:12:00,0.8497,0.8498,0.84965,0.8498,417999999.0
2009-06-24 20:13:00,0.8498,0.84995,0.8498,0.8498,122000000.0
2009-06-24 20:14:00,0.84975,0.8498,0.8493,0.84945,102800000.0
2009-06-24 20:15:00,0.8495,0.8497,0.8494,0.84945,6000000.0
2009-06-24 20:16:00,0.8496,0.8498,0.8494,0.8494,19400000.0
2009-06-24 20:17:00,0.84945,0.84965,0.8491,0.84945,19800000.0
2009-06-24 20:18:00,0.8496,0.85025,0.8485,0.8485,185600000.0
2009-06-24 20:19:00,0.84865,0.8495,0.8482,0.84865,224300000.0
2009-06-24 20:20:00,0.84825,0.84895,0.848,0.8484,324200000.0
2009-06-24 20:21:00,0.8484,0.8491,0.84825,0.8487,231300000.0
2009-06-24 20:22:00,0.84865,0.8493,0.84845,0.8491,332200000.0
2009-06-24 20:23:00,0.8491,0.84915,0.84855,0.84915,449400000.0
2009-06-24 20:24:00,0.8491,0.8498,0.84895,0.8494,315600000.0
2009-06-24 20:25:00,0.8494,0.8496,0.84905,0.84905,396000000.0
2009-06-24 20:26:00,0.849,0.8492,0.849,0.8492,236800000.0
2009-06-24 20:27:00,0.84925,0.84925,0.84895,0.8491,313100000.0
2009-06-24 20:28:00,0.8491,0.84995,0.8491,0.8491,427500000.0
2009-06-24 20:29:00,0.8491,0.85,0.849,0.8494,213800000.0
2009-06-24 20:30:00,0.84945,0.84955,0.8493,0.8494,254800000.0
2009-06-24 20:31:00,0.8494,0.84945,0.84925,0.8494,301100001.0
2009-06-24 20:32:00,0.8494,0.8495,0.8493,0.8494,158000000.0
2009-06-24 20:33:00,0.8494,0.8495,0.84925,0.8493,262000000.0
2009-06-24 20:34:00,0.8493,0.8493,0.84855,0.84855,255800000.0
2009-06-24 20:35:00,0.84855,0.84855,0.8483,0.84855,321800000.0
2009-06-24 20:36:00,0.84855,0.84875,0.84845,0.8485,419200000.0
2009-06-24 20:37:00,0.84845,0.84865,0.8484,0.8486,388000000.0
2009-06-24 20:38:00,0.8486,0.84875,0.8484,0.8486,163800000.0
2009-06-24 20:39:00,0.84855,0.8487,0.84835,0.84845,270800000.0
2009-06-24 20:40:00,0.84845,0.8486,0.84835,0.84845,281600000.0
2009-06-24 20:41:00,0.84845,0.84855,0.8484,0.84845,120800000.0
2009-06-24 20:42:00,0.84845,0.8485,0.8484,0.84845,142200000.0
2009-06-24 20:43:00,0.8485,0.84855,0.84835,0.84835,167600000.0
2009-06-24 20:44:00,0.84835,0.8484,0.84795,0.84795,197600000.0
2009-06-24 20:45:00,0.8479,0.8479,0.8476,0.84765,274100000.0
2009-06-24 20:46:00,0.8476,0.84765,0.8473,0.8473,168800000.0
2009-06-24 20:47:00,0.8474,0.8475,0.84725,0.84725,114000000.0
2009-06-24 20:48:00,0.84725,0.8473,0.8471,0.8471,141800000.0
2009-06-24 20:49:00,0.84715,0.84745,0.8471,0.8473,191000000.0
2009-06-24 20:50:00,0.8473,0.8475,0.8473,0.8475,148600000.0
2009-06-24 20:51:00,0.8475,0.84785,0.84745,0.84765,248200000.0
2009-06-24 20:52:00,0.84765,0.84785,0.8476,0.84785,187600000.0
2009-06-24 20:53:00,0.84785,0.8483,0.84785,0.8483,152400000.0
2009-06-24 20:54:00,0.84825,0.8483,0.8481,0.8482,132800000.0
2009-06-24 20:55:00,0.8482,0.84845,0.8482,0.84835,98400000.0
2009-06-24 20:56:00,0.8484,0.84865,0.8484,0.84855,138400000.0
2009-06-24 20:57:00,0.84855,0.8486,0.8485,0.84855,39000000.0
2009-06-24 20:58:00,0.8485,0.84855,0.84835,0.84835,81600000.0
2009-06-24 20:59:00,0.84835,0.84835,0.8482,0.84825,190800000.0
2009-06-24 21:00:00,0.84825,0.84825,0.84815,0.84825,132600000.0
2009-06-24 21:01:00,0.84825,0.84825,0.84805,0.84815,139400000.0
2009-06-24 21:02:00,0.84815,0.8482,0.84805,0.8481,74600000.0
2009-06-24 21:03:00,0.8481,0.8482,0.8481,0.8481,124200000.0
2009-06-24 21:04:00,0.8481,0.84815,0.84795,0.84795,407999999.0
2009-06-24 21:05:00,0.848,0.8482,0.84795,0.84805,173800000.0
2009-06-24 21:06:00,0.8481,0.8481,0.8479,0.84795,542799999.0
2009-06-24 21:07:00,0.84795,0.848,0.84785,0.8479,156000000.0
2009-06-24 21:08:00,0.8479,0.84815,0.8479,0.8481,104400000.0
2009-06-24 21:09:00,0.8481,0.84815,0.848,0.8481,72100000.0
2009-06-24 21:10:00,0.8481,0.8485,0.8481,0.84835,127800000.0
2009-06-24 21:11:00,0.84835,0.8485,0.8483,0.84835,165000000.0
2009-06-24 21:12:00,0.8484,0.8485,0.84835,0.84835,86000000.0
2009-06-24 21:13:00,0.84835,0.8484,0.8482,0.8482,143600000.0
2009-06-24 21:14:00,0.8482,0.84865,0.84815,0.8485,211600000.0
2009-06-24 21:15:00,0.8486,0.8486,0.8481,0.84815,199600000.0
2009-06-24 21:16:00,0.84815,0.8485,0.84815,0.8485,73800000.0
2009-06-24 21:17:00,0.84845,0.84855,0.8484,0.84855,127600000.0
2009-06-24 21:18:00,0.84855,0.84865,0.8484,0.8484,177800000.0
2009-06-24 21:19:00,0.8484,0.84855,0.8483,0.84835,136200000.0
2009-06-24 21:20:00,0.84835,0.84835,0.84835,0.84835,88000000.0
2009-06-24 21:21:00,0.84835,0.8485,0.84825,0.84825,112400000.0
2009-06-24 21:22:00,0.84825,0.8483,0.84825,0.8483,34600000.0
2009-06-24 21:23:00,0.8483,0.84835,0.84825,0.84825,42200000.0
2009-06-24 21:24:00,0.84825,0.84835,0.84825,0.8483,87600000.0
2009-06-24 21:25:00,0.8483,0.8483,0.8483,0.8483,44600000.0
2009-06-24 21:26:00,0.8483,0.8483,0.84815,0.8483,94000000.0
2009-06-24 21:27:00,0.8483,0.8484,0.8483,0.8484,73200000.0
2009-06-24 21:28:00,0.8484,0.8484,0.84815,0.84825,146200000.0
2009-06-24 21:29:00,0.84825,0.84835,0.8482,0.84825,206000000.0
2009-06-24 21:30:00,0.84825,0.8484,0.8482,0.8482,240000000.0
2009-06-24 21:31:00,0.8482,0.84845,0.8482,0.84835,94200000.0
2009-06-24 21:32:00,0.84835,0.8484,0.8483,0.8483,62000000.0
2009-06-24 21:33:00,0.84835,0.84835,0.84825,0.84825,44400000.0
2009-06-24 21:34:00,0.84825,0.84835,0.84825,0.84835,27600000.0
2009-06-24 21:35:00,0.84835,0.84835,0.8482,0.8482,94000000.0
2009-06-24 21:36:00,0.84825,0.8484,0.84825,0.84835,88400000.0
2009-06-24 21:37:00,0.84835,0.84845,0.8483,0.8484,66000000.0
2009-06-24 21:38:00,0.84835,0.84835,0.84825,0.8483,74400000.0
2009-06-24 21:39:00,0.84825,0.84845,0.84825,0.84835,127400000.0
2009-06-24 21:40:00,0.8483,0.8484,0.8483,0.8484,75000000.0
2009-06-24 21:41:00,0.8484,0.8484,0.84815,0.84825,111800000.0
2009-06-24 21:42:00,0.84825,0.8486,0.84825,0.8486,218600000.0
2009-06-24 21:43:00,0.8486,0.84875,0.84855,0.8487,123600000.0
2009-06-24 21:44:00,0.8487,0.8487,0.84855,0.84865,53800000.0
2009-06-24 21:45:00,0.84865,0.84875,0.8486,0.8487,117400000.0
2009-06-24 21:46:00,0.84865,0.8487,0.84845,0.8485,158000000.0
2009-06-24 21:47:00,0.8485,0.8487,0.8483,0.8485,211000000.0
2009-06-24 21:48:00,0.8485,0.84875,0.8485,0.8486,228000000.0
2009-06-24 21:49:00,0.84865,0.8488,0.8482,0.84825,230200000.0
2009-06-24 21:50:00,0.84825,0.8484,0.84825,0.84835,107000000.0
2009-06-24 21:51:00,0.8483,0.84845,0.84825,0.8484,141600000.0
2009-06-24 21:52:00,0.8484,0.8485,0.8483,0.8484,133000000.0
2009-06-24 21:53:00,0.84845,0.8485,0.8483,0.8483,66600000.0
2009-06-24 21:54:00,0.8484,0.84855,0.8483,0.84845,120000000.0
2009-06-24 21:55:00,0.8485,0.8485,0.84845,0.8485,77800000.0
2009-06-24 21:56:00,0.84855,0.8486,0.8485,0.84855,39000000.0
2009-06-24 21:57:00,0.84855,0.84855,0.8485,0.8485,23400000.0
2009-06-24 21:58:00,0.84855,0.84855,0.84855,0.84855,9000000.0
2009-06-24 21:59:00,0.84855,0.8486,0.84845,0.84845,48400000.0
2009-06-24 22:00:00,0.84845,0.8485,0.84845,0.8485,26200000.0
2009-06-24 22:01:00,0.8485,0.84875,0.84845,0.8487,96000000.0
2009-06-24 22:02:00,0.8487,0.8487,0.84815,0.8484,128600000.0
2009-06-24 22:03:00,0.84845,0.84845,0.84835,0.8484,101400000.0
2009-06-24 22:04:00,0.8484,0.84875,0.8484,0.84865,109200000.0
2009-06-24 22:05:00,0.84865,0.84865,0.84825,0.84825,67000000.0
2009-06-24 22:06:00,0.8483,0.8485,0.8483,0.84845,44200000.0
2009-06-24 22:07:00,0.84845,0.84845,0.8482,0.8482,37400000.0
2009-06-24 22:08:00,0.8482,0.8482,0.8479,0.8481,35600000.0
2009-06-24 22:09:00,0.84805,0.8481,0.848,0.84805,71400000.0
2009-06-24 22:10:00,0.84805,0.8481,0.848,0.84805,43400000.0
2009-06-24 22:11:00,0.848,0.8481,0.848,0.8481,53200000.0
2009-06-24 22:12:00,0.8481,0.8481,0.8481,0.8481,9400000.0
2009-06-24 22:13:00,0.8481,0.8481,0.8481,0.8481,13000000.0
2009-06-24 22:14:00,0.8481,0.8481,0.8481,0.8481,16400000.0
2009-06-24 22:15:00,0.8481,0.8481,0.8481,0.8481,120600000.0
2009-06-24 22:16:00,0.84815,0.8482,0.84805,0.84815,86000000.0
2009-06-24 22:17:00,0.84815,0.84815,0.84815,0.84815,3200000.0
2009-06-24 22:18:00,0.84815,0.84815,0.8481,0.8481,23600000.0
2009-06-24 22:19:00,0.8481,0.8482,0.8481,0.84815,99400000.0
2009-06-24 22:20:00,0.84815,0.8483,0.84815,0.8482,59000000.0
2009-06-24 22:21:00,0.8482,0.8482,0.8482,0.8482,25400000.0
2009-06-24 22:22:00,0.84825,0.8483,0.84815,0.8483,187200000.0
2009-06-24 22:23:00,0.84825,0.8483,0.8482,0.84825,193200000.0
2009-06-24 22:24:00,0.84825,0.84825,0.8482,0.84825,56200000.0
2009-06-24 22:25:00,0.84825,0.84825,0.8482,0.84825,123200000.0
2009-06-24 22:26:00,0.84825,0.84825,0.8482,0.8482,32800000.0
2009-06-24 22:27:00,0.8482,0.8482,0.8482,0.8482,66000000.0
2009-06-24 22:28:00,0.8482,0.84825,0.8482,0.8482,148200000.0
2009-06-24 22:29:00,0.8482,0.84825,0.8482,0.8482,171400000.0
2009-06-24 22:30:00,0.8482,0.8483,0.8482,0.84825,121000000.0
2009-06-24 22:31:00,0.84825,0.84825,0.8482,0.8482,20800000.0
2009-06-24 22:32:00,0.8482,0.8483,0.8482,0.84825,28000000.0
2009-06-24 22:33:00,0.8483,0.84835,0.84825,0.84825,100000000.0
2009-06-24 22:34:00,0.84835,0.8485,0.84825,0.84845,372199995.0
2009-06-24 22:35:00,0.8485,0.84855,0.84845,0.8485,71600001.0
2009-06-24 22:36:00,0.8485,0.8485,0.8485,0.8485,29200000.0
2009-06-24 22:37:00,0.84855,0.84855,0.8485,0.8485,38800000.0
2009-06-24 22:38:00,0.84855,0.8486,0.8485,0.84855,93600000.0
2009-06-24 22:39:00,0.8486,0.84875,0.8485,0.8487,54500000.0
2009-06-24 22:40:00,0.8487,0.84875,0.8486,0.8486,41800000.0
2009-06-24 22:41:00,0.8487,0.8487,0.8486,0.84865,56400000.0
2009-06-24 22:42:00,0.84865,0.84865,0.8486,0.84865,38600000.0
2009-06-24 22:43:00,0.8487,0.8488,0.84865,0.84875,27600000.0
2009-06-24 22:44:00,0.84875,0.84875,0.84865,0.84865,99400000.0
2009-06-24 22:45:00,0.84865,0.84865,0.84865,0.84865,4800000.0
2009-06-24 22:46:00,0.8487,0.8487,0.8485,0.8485,41000000.0
2009-06-24 22:47:00,0.8485,0.84875,0.8485,0.8487,21800000.0
2009-06-24 22:48:00,0.84865,0.8487,0.84855,0.8486,18000000.0
2009-06-24 22:49:00,0.8486,0.8488,0.8486,0.84865,44600000.0
2009-06-24 22:50:00,0.84865,0.84865,0.8486,0.84865,10800000.0
2009-06-24 22:51:00,0.84865,0.8487,0.8486,0.8487,13400000.0
2009-06-24 22:52:00,0.8487,0.8491,0.84865,0.84905,65600000.0
2009-06-24 22:53:00,0.8491,0.8491,0.84905,0.84905,22200000.0
2009-06-24 22:54:00,0.84905,0.84915,0.84895,0.849,59200000.0
2009-06-24 22:55:00,0.849,0.8491,0.849,0.8491,44600000.0
2009-06-24 22:56:00,0.8491,0.84915,0.84905,0.8491,40400000.0
2009-06-24 22:57:00,0.84915,0.84925,0.849,0.84905,167200000.0
2009-06-24 22:58:00,0.849,0.84905,0.84895,0.849,42800000.0
2009-06-24 22:59:00,0.84895,0.849,0.8488,0.8488,35600000.0
2009-06-24 23:00:00,0.8488,0.8489,0.8486,0.8489,15000000.0
2009-06-24 23:01:00,0.8485,0.84865,0.8485,0.84865,14200000.0
2009-06-24 23:02:00,0.8487,0.8489,0.84865,0.84865,32000000.0
2009-06-24 23:03:00,0.84875,0.84905,0.84865,0.8487,63400000.0
2009-06-24 23:04:00,0.8488,0.8489,0.84865,0.8488,14200000.0
2009-06-24 23:05:00,0.8488,0.8489,0.8486,0.8488,31400000.0
2009-06-24 23:06:00,0.84875,0.84875,0.8487,0.8487,9400000.0
2009-06-24 23:07:00,0.8487,0.84875,0.84865,0.84875,38000000.0
2009-06-24 23:08:00,0.84875,0.84875,0.84875,0.84875,6600000.0
2009-06-24 23:09:00,0.84875,0.8488,0.84875,0.84875,14200000.0
2009-06-24 23:10:00,0.84875,0.84895,0.84875,0.84895,14600000.0
2009-06-24 23:11:00,0.8489,0.8489,0.84875,0.8489,40600000.0
2009-06-24 23:12:00,0.84885,0.84895,0.84875,0.84895,28200000.0
2009-06-24 23:13:00,0.84895,0.849,0.84885,0.84885,21800000.0
2009-06-24 23:14:00,0.84885,0.8489,0.84885,0.8489,14000000.0
2009-06-24 23:15:00,0.84885,0.84895,0.8488,0.8488,38000000.0
2009-06-24 23:16:00,0.8488,0.8488,0.84875,0.84875,18000000.0
2009-06-24 23:17:00,0.84875,0.8488,0.84875,0.84875,18800000.0
2009-06-24 23:18:00,0.8488,0.8488,0.8488,0.8488,7800000.0
2009-06-24 23:19:00,0.84875,0.84875,0.84875,0.84875,45200000.0
2009-06-24 23:20:00,0.8487,0.84875,0.8487,0.84875,28400000.0
2009-06-24 23:21:00,0.8488,0.8488,0.84875,0.84875,4200000.0
2009-06-24 23:22:00,0.8488,0.84885,0.8484,0.84875,129000000.0
2009-06-24 23:23:00,0.84875,0.84875,0.84875,0.84875,30800000.0
2009-06-24 23:24:00,0.84875,0.84875,0.8487,0.84875,20000000.0
2009-06-24 23:25:00,0.8487,0.8487,0.8487,0.8487,5000000.0
2009-06-24 23:26:00,0.84875,0.84875,0.84865,0.84865,9600000.0
2009-06-24 23:27:00,0.8486,0.8486,0.8486,0.8486,6600000.0
2009-06-24 23:28:00,0.8486,0.8486,0.8486,0.8486,47600000.0
2009-06-24 23:29:00,0.8486,0.8486,0.8486,0.8486,106400000.0
2009-06-24 23:30:00,0.8486,0.8486,0.8485,0.84855,45400000.0
2009-06-24 23:31:00,0.84855,0.84865,0.8485,0.84865,44000000.0
2009-06-24 23:32:00,0.84856,0.84859,0.8484,0.84841,231400000.0
2009-06-24 23:33:00,0.84865,0.84865,0.84865,0.84865,23000000.0
2009-06-24 23:34:00,0.8487,0.84875,0.8487,0.84875,9000000.0
2009-06-24 23:35:00,0.84885,0.84885,0.8488,0.84885,26200000.0
2009-06-24 23:36:00,0.8489,0.8489,0.84885,0.84885,15000000.0
2009-06-24 23:37:00,0.8489,0.84895,0.8489,0.84895,7000000.0
2009-06-24 23:38:00,0.8489,0.8489,0.84885,0.84885,12600000.0
2009-06-24 23:39:00,0.8489,0.8489,0.84875,0.84875,29800000.0
2009-06-24 23:40:00,0.84875,0.84885,0.84875,0.84885,31400000.0
2009-06-24 23:41:00,0.84885,0.84895,0.84885,0.84895,6400000.0
2009-06-24 23:42:00,0.84895,0.84895,0.84895,0.84895,2000000.0
2009-06-24 23:43:00,0.84895,0.84895,0.8488,0.8488,15200000.0
2009-06-24 23:44:00,0.8488,0.8489,0.8488,0.84885,19200000.0
2009-06-24 23:45:00,0.84885,0.8489,0.84885,0.8489,4000000.0
2009-06-24 23:46:00,0.8489,0.84915,0.8489,0.8489,26000000.0
2009-06-24 23:47:00,0.84895,0.84895,0.84875,0.84875,27200000.0
2009-06-24 23:48:00,0.84875,0.84875,0.8487,0.8487,9600000.0
2009-06-24 23:49:00,0.8487,0.8487,0.8487,0.8487,4000000.0
2009-06-24 23:50:00,0.8487,0.8487,0.8487,0.8487,1000000.0
2009-06-24 23:51:00,0.8487,0.8487,0.8487,0.8487,6000000.0
2009-06-24 23:52:00,0.84865,0.84865,0.84865,0.84865,1600000.0
2009-06-24 23:53:00,0.8487,0.84885,0.84865,0.84865,8000000.0
2009-06-24 23:54:00,0.84865,0.84865,0.84865,0.84865,4800000.0
2009-06-24 23:55:00,0.8488,0.8488,0.8486,0.84865,11000000.0
2009-06-24 23:56:00,0.84865,0.84865,0.84865,0.84865,3600000.0
2009-06-24 23:57:00,0.84865,0.84885,0.84865,0.84885,6800000.0
2009-06-24 23:58:00,0.84885,0.84885,0.8487,0.84885,4200000.0
2009-06-24 23:59:00,0.84885,0.84885,0.8486,0.8487,7600000.0
2009-06-25 00:00:00,0.8487,0.8487,0.8487,0.8487,1000000.0
2009-06-25 00:01:00,0.8486,0.8486,0.8486,0.8486,10400000.0
2009-06-25 00:02:00,0.8486,0.84865,0.84855,0.8486,28100000.0
2009-06-25 00:03:00,0.8486,0.8487,0.8486,0.8487,3200000.0
2009-06-25 00:04:00,0.84858,0.84862,0.84855,0.84855,53400000.0
2009-06-25 00:05:00,0.8487,0.8487,0.8486,0.8487,23000000.0
2009-06-25 00:06:00,0.8487,0.8487,0.8486,0.84865,33200000.0
2009-06-25 00:07:00,0.84865,0.84865,0.84865,0.84865,41000000.0
2009-06-25 00:08:00,0.8486,0.8486,0.8486,0.8486,5400000.0
2009-06-25 00:09:00,0.8486,0.8486,0.8486,0.8486,4400000.0
2009-06-25 00:10:00,0.8486,0.8486,0.8486,0.8486,11800000.0
2009-06-25 00:11:00,0.8486,0.8486,0.84855,0.84855,54600000.0
2009-06-25 00:12:00,0.8485,0.8486,0.8485,0.8486,13000000.0
2009-06-25 00:13:00,0.84855,0.8486,0.84855,0.84855,10200000.0
2009-06-25 00:14:00,0.84855,0.8486,0.84855,0.8486,7200000.0
2009-06-25 00:15:00,0.8486,0.8486,0.8486,0.8486,1000000.0
2009-06-25 00:16:00,0.84855,0.84855,0.84855,0.84855,2200000.0
2009-06-25 00:17:00,0.8485,0.8485,0.84845,0.84845,51600000.0
2009-06-25 00:18:00,0.84845,0.8485,0.84845,0.84845,40800000.0
2009-06-25 00:19:00,0.84845,0.84845,0.8482,0.84845,84400000.0
2009-06-25 00:20:00,0.8484,0.84845,0.8484,0.84845,2200000.0
2009-06-25 00:21:00,0.84816,0.84838,0.84816,0.8483,99300000.0
2009-06-25 00:22:00,0.8484,0.84845,0.8484,0.84845,5400000.0
2009-06-25 00:23:00,0.8485,0.84855,0.8485,0.84855,8400000.0
2009-06-25 00:24:00,0.84855,0.84865,0.84845,0.84865,29300000.0
2009-06-25 00:25:00,0.84865,0.8487,0.84865,0.8487,8000000.0
2009-06-25 00:26:00,0.8487,0.84875,0.8487,0.84875,4200000.0
2009-06-25 00:27:00,0.84875,0.84875,0.8486,0.8486,10200000.0
2009-06-25 00:28:00,0.8487,0.8487,0.8486,0.8486,13200000.0
2009-06-25 00:29:00,0.84865,0.84865,0.84865,0.84865,1000000.0
2009-06-25 00:30:00,0.84865,0.84865,0.84865,0.84865,1200000.0
2009-06-25 00:31:00,0.8486,0.84865,0.8486,0.84865,3200000.0
2009-06-25 00:32:00,0.84865,0.84865,0.8486,0.8486,3400000.0
2009-06-25 00:33:00,0.8486,0.8486,0.8486,0.8486,2000000.0
2009-06-25 00:34:00,0.8486,0.8486,0.8486,0.8486,2000000.0
2009-06-25 00:35:00,0.84855,0.84865,0.84855,0.8486,31800000.0
2009-06-25 00:36:00,0.8486,0.8486,0.84855,0.84855,3000000.0
2009-06-25 00:37:00,0.84855,0.8487,0.84855,0.84865,55000000.0
2009-06-25 00:38:00,0.84865,0.8489,0.8486,0.8489,33800000.0
2009-06-25 00:39:00,0.8489,0.84895,0.84875,0.8489,60600000.0
2009-06-25 00:40:00,0.8489,0.8489,0.8488,0.8488,7200000.0
2009-06-25 00:41:00,0.8488,0.84905,0.8488,0.84895,25800000.0
2009-06-25 00:42:00,0.8489,0.8489,0.84865,0.8487,28000000.0
2009-06-25 00:43:00,0.84865,0.84865,0.8485,0.8485,16400000.0
2009-06-25 00:44:00,0.8485,0.84865,0.8485,0.84865,20400000.0
2009-06-25 00:45:00,0.84865,0.84865,0.84855,0.84855,18000000.0
2009-06-25 00:46:00,0.84855,0.84855,0.8484,0.8485,37800000.0
2009-06-25 00:47:00,0.8485,0.84855,0.8485,0.8485,7200000.0
2009-06-25 00:48:00,0.84855,0.8486,0.84855,0.84855,16400000.0
2009-06-25 00:49:00,0.84855,0.84865,0.84855,0.8486,26200000.0
2009-06-25 00:50:00,0.8486,0.84865,0.8486,0.8486,20600000.0
2009-06-25 00:51:00,0.84855,0.8486,0.84845,0.8485,31800000.0
2009-06-25 00:52:00,0.84855,0.8486,0.84855,0.8486,4400000.0
2009-06-25 00:53:00,0.8486,0.8486,0.8486,0.8486,4800000.0
2009-06-25 00:54:00,0.8486,0.84865,0.8485,0.8485,12800000.0
2009-06-25 00:55:00,0.8485,0.8485,0.8485,0.8485,1200000.0
2009-06-25 00:56:00,0.8485,0.84855,0.8485,0.8485,19000000.0
2009-06-25 00:57:00,0.84855,0.84855,0.8485,0.8485,11800000.0
2009-06-25 00:58:00,0.8485,0.8486,0.8485,0.8485,12000000.0
2009-06-25 00:59:00,0.8485,0.84855,0.8484,0.8484,32000000.0
2009-06-25 01:00:00,0.84845,0.84845,0.84835,0.84845,37400000.0
2009-06-25 01:01:00,0.84845,0.8486,0.84845,0.8485,48200000.0
2009-06-25 01:02:00,0.8485,0.8485,0.8483,0.84835,15600000.0
2009-06-25 01:03:00,0.84835,0.8484,0.84825,0.84825,65000000.0
2009-06-25 01:04:00,0.84825,0.8484,0.84825,0.84835,160600000.0
2009-06-25 01:05:00,0.84835,0.84835,0.8483,0.84835,8000000.0
2009-06-25 01:06:00,0.84835,0.84835,0.84825,0.84825,117400000.0
2009-06-25 01:07:00,0.84825,0.84825,0.84825,0.84825,13600000.0
2009-06-25 01:08:00,0.84825,0.84835,0.84825,0.84835,35400000.0
2009-06-25 01:09:00,0.84835,0.84835,0.8483,0.8483,15400000.0
2009-06-25 01:10:00,0.8483,0.84835,0.8483,0.84835,5400000.0
2009-06-25 01:11:00,0.84835,0.84835,0.84835,0.84835,19800000.0
2009-06-25 01:12:00,0.84835,0.8484,0.84835,0.8484,12200000.0
2009-06-25 01:13:00,0.8484,0.8484,0.84835,0.84835,8200000.0
2009-06-25 01:14:00,0.84835,0.84835,0.84835,0.84835,8400000.0
2009-06-25 01:15:00,0.84835,0.8484,0.8483,0.8483,35600000.0
2009-06-25 01:16:00,0.8483,0.8483,0.8481,0.8483,80200000.0
2009-06-25 01:17:00,0.8483,0.8483,0.8483,0.8483,1200000.0
2009-06-25 01:18:00,0.8483,0.8483,0.8483,0.8483,1200000.0
2009-06-25 01:19:00,0.8483,0.8483,0.8483,0.8483,15000000.0
2009-06-25 01:20:00,0.8483,0.84835,0.8483,0.84835,3600000.0
2009-06-25 01:21:00,0.8484,0.84845,0.8484,0.8484,6800000.0
2009-06-25 01:22:00,0.8484,0.8484,0.84835,0.84835,8000000.0
2009-06-25 01:23:00,0.8483,0.84835,0.8483,0.84835,3600000.0
2009-06-25 01:24:00,0.84835,0.84835,0.8483,0.8483,10400000.0
2009-06-25 01:25:00,0.8483,0.84835,0.8483,0.84835,6000000.0
2009-06-25 01:26:00,0.84825,0.84832,0.8482,0.84832,168400000.0
2009-06-25 01:27:00,0.84835,0.84835,0.84835,0.84835,33000000.0
2009-06-25 01:28:00,0.84835,0.84835,0.84835,0.84835,21600000.0
2009-06-25 01:29:00,0.84835,0.8484,0.84835,0.8484,93200000.0
2009-06-25 01:30:00,0.8484,0.84845,0.8484,0.8484,134200000.0
2009-06-25 01:31:00,0.8484,0.8484,0.8484,0.8484,8600000.0
2009-06-25 01:32:00,0.8484,0.8484,0.84835,0.8484,55400000.0
2009-06-25 01:33:00,0.8484,0.8484,0.84835,0.84835,27400000.0
2009-06-25 01:34:00,0.84835,0.8484,0.8483,0.8484,28800000.0
2009-06-25 01:35:00,0.84835,0.8484,0.84835,0.8484,6600000.0
2009-06-25 01:36:00,0.8484,0.8484,0.8483,0.84835,34400000.0
2009-06-25 01:37:00,0.84835,0.84835,0.84825,0.8483,150200000.0
2009-06-25 01:38:00,0.8483,0.8483,0.84825,0.8483,27200000.0
2009-06-25 01:39:00,0.84825,0.84835,0.84825,0.8483,154800000.0
2009-06-25 01:40:00,0.8483,0.8483,0.8483,0.8483,8400000.0
2009-06-25 01:41:00,0.8483,0.8483,0.8483,0.8483,7800000.0
2009-06-25 01:42:00,0.8483,0.8483,0.8483,0.8483,3000000.0
2009-06-25 01:43:00,0.8483,0.8483,0.8483,0.8483,6600000.0
2009-06-25 01:44:00,0.8483,0.8483,0.8483,0.8483,3000000.0
2009-06-25 01:45:00,0.8483,0.84835,0.84825,0.8483,60200000.0
2009-06-25 01:46:00,0.8483,0.8483,0.8483,0.8483,3000000.0
2009-06-25 01:47:00,0.8483,0.8483,0.8483,0.8483,73800000.0
2009-06-25 01:48:00,0.8483,0.8483,0.8483,0.8483,11000000.0
2009-06-25 01:49:00,0.84804,0.84822,0.84798,0.84822,100200000.0
2009-06-25 01:50:00,0.84825,0.8483,0.84825,0.8483,46600000.0
2009-06-25 01:51:00,0.8483,0.8483,0.8483,0.8483,10200000.0
2009-06-25 01:52:00,0.8483,0.8483,0.8483,0.8483,3800000.0
2009-06-25 01:53:00,0.8483,0.8483,0.8483,0.8483,11800000.0
2009-06-25 01:54:00,0.8483,0.8483,0.8483,0.8483,16000000.0
2009-06-25 01:55:00,0.84825,0.8483,0.84825,0.84825,38800000.0
2009-06-25 01:56:00,0.84825,0.8483,0.84825,0.8483,44200000.0
2009-06-25 01:57:00,0.8483,0.8483,0.8483,0.8483,12000000.0
2009-06-25 01:58:00,0.8483,0.8483,0.8483,0.8483,23000000.0
2009-06-25 01:59:00,0.8483,0.8483,0.8482,0.8482,73000000.0
2009-06-25 02:00:00,0.8482,0.8484,0.8482,0.84835,243800000.0
2009-06-25 02:01:00,0.84835,0.84835,0.8481,0.8482,390800000.0
2009-06-25 02:02:00,0.8482,0.8483,0.84815,0.8482,185000000.0
2009-06-25 02:03:00,0.84825,0.84825,0.8482,0.8482,113800000.0
2009-06-25 02:04:00,0.8482,0.8482,0.848,0.84805,118200000.0
2009-06-25 02:05:00,0.84805,0.84815,0.8479,0.848,156200000.0
2009-06-25 02:06:00,0.848,0.848,0.8479,0.8479,627000011.0
2009-06-25 02:07:00,0.8479,0.84795,0.8479,0.84795,421000000.0
2009-06-25 02:08:00,0.84795,0.84795,0.84785,0.8479,119200000.0
2009-06-25 02:09:00,0.8479,0.8479,0.84785,0.8479,85200000.0
2009-06-25 02:10:00,0.8479,0.848,0.8478,0.848,118800000.0
2009-06-25 02:11:00,0.84795,0.84795,0.84795,0.84795,26000000.0
2009-06-25 02:12:00,0.848,0.84805,0.84795,0.84795,77800000.0
2009-06-25 02:13:00,0.84795,0.848,0.8479,0.848,86200000.0
2009-06-25 02:14:00,0.848,0.8482,0.848,0.84815,112800000.0
2009-06-25 02:15:00,0.84815,0.84815,0.8481,0.84815,24800000.0
2009-06-25 02:16:00,0.8481,0.84815,0.8479,0.848,129000000.0
2009-06-25 02:17:00,0.84805,0.84815,0.8479,0.848,154000000.0
2009-06-25 02:18:00,0.848,0.84805,0.84795,0.848,62000000.0
2009-06-25 02:19:00,0.84795,0.848,0.84785,0.84785,66200000.0
2009-06-25 02:20:00,0.84785,0.8479,0.8478,0.84785,61000000.0
2009-06-25 02:21:00,0.8479,0.84805,0.84785,0.84795,82600000.0
2009-06-25 02:22:00,0.8479,0.84795,0.84785,0.84785,115000000.0
2009-06-25 02:23:00,0.84785,0.8479,0.84765,0.84775,229800000.0
2009-06-25 02:24:00,0.84775,0.848,0.84775,0.8479,184600000.0
2009-06-25 02:25:00,0.8479,0.848,0.8477,0.84775,151000000.0
2009-06-25 02:26:00,0.84775,0.84805,0.8477,0.848,124000000.0
2009-06-25 02:27:00,0.84805,0.8481,0.84795,0.84795,144800000.0
2009-06-25 02:28:00,0.848,0.84805,0.84795,0.84795,91200000.0
2009-06-25 02:29:00,0.84795,0.8481,0.8479,0.8479,181600000.0
2009-06-25 02:30:00,0.84795,0.8481,0.8479,0.84805,168600000.0
2009-06-25 02:31:00,0.84805,0.8481,0.84795,0.84805,132400000.0
2009-06-25 02:32:00,0.84805,0.8482,0.84805,0.8482,41400000.0
2009-06-25 02:33:00,0.8482,0.84825,0.84815,0.84825,81200000.0
2009-06-25 02:34:00,0.84825,0.84825,0.8481,0.8481,43800000.0
2009-06-25 02:35:00,0.8481,0.84825,0.848,0.84825,86000000.0
2009-06-25 02:36:00,0.8483,0.8483,0.8482,0.8482,54400000.0
2009-06-25 02:37:00,0.84825,0.8483,0.84795,0.848,173400000.0
2009-06-25 02:38:00,0.848,0.84815,0.8479,0.8481,149400000.0
2009-06-25 02:39:00,0.8481,0.8481,0.84805,0.84805,67400000.0
2009-06-25 02:40:00,0.84805,0.84815,0.848,0.848,261800000.0
2009-06-25 02:41:00,0.848,0.84805,0.84795,0.848,203400000.0
2009-06-25 02:42:00,0.848,0.84805,0.84795,0.84805,81400000.0
2009-06-25 02:43:00,0.84805,0.84805,0.848,0.848,16200000.0
2009-06-25 02:44:00,0.848,0.84805,0.84795,0.84795,54200000.0
2009-06-25 02:45:00,0.84805,0.84805,0.848,0.84805,59200000.0
2009-06-25 02:46:00,0.84784,0.8479,0.84767,0.84789,18400000.0
2009-06-25 02:47:00,0.84805,0.84825,0.84805,0.8482,73100000.0
2009-06-25 02:48:00,0.8482,0.84835,0.8482,0.84825,121900000.0
2009-06-25 02:49:00,0.8482,0.8485,0.84815,0.8485,159400000.0
2009-06-25 02:50:00,0.8485,0.84855,0.84835,0.8484,278400000.0
2009-06-25 02:51:00,0.84845,0.84845,0.8484,0.8484,43200000.0
2009-06-25 02:52:00,0.8484,0.84845,0.8483,0.84835,62200000.0
2009-06-25 02:53:00,0.84835,0.84835,0.84825,0.8483,40000000.0
2009-06-25 02:54:00,0.8483,0.8484,0.84825,0.84825,73400000.0
2009-06-25 02:55:00,0.8483,0.84835,0.848,0.848,234400000.0
2009-06-25 02:56:00,0.84805,0.84835,0.84805,0.84805,255000000.0
2009-06-25 02:57:00,0.848,0.84835,0.8479,0.84815,95200000.0
2009-06-25 02:58:00,0.84815,0.8482,0.8481,0.84815,65800000.0
2009-06-25 02:59:00,0.8482,0.84835,0.84815,0.8482,120000000.0
2009-06-25 03:00:00,0.8482,0.8483,0.84815,0.8482,253400000.0
2009-06-25 03:01:00,0.8482,0.84825,0.8481,0.8482,147200000.0
2009-06-25 03:02:00,0.8481,0.8481,0.84795,0.848,90800000.0
2009-06-25 03:03:00,0.8479,0.84805,0.8479,0.84805,90800000.0
2009-06-25 03:04:00,0.84805,0.8482,0.84795,0.84815,126600000.0
2009-06-25 03:05:00,0.8482,0.84845,0.8482,0.8483,180400000.0
2009-06-25 03:06:00,0.84835,0.84845,0.8481,0.8482,218200000.0
2009-06-25 03:07:00,0.8482,0.8484,0.8482,0.84825,125400000.0
2009-06-25 03:08:00,0.84825,0.84825,0.8481,0.8481,28000000.0
2009-06-25 03:09:00,0.8481,0.84825,0.84805,0.8482,223800000.0
2009-06-25 03:10:00,0.8482,0.8482,0.848,0.84805,212000000.0
2009-06-25 03:11:00,0.8481,0.8482,0.8481,0.8482,71200000.0
2009-06-25 03:12:00,0.8482,0.84835,0.8481,0.84825,208800000.0
2009-06-25 03:13:00,0.8483,0.84835,0.8482,0.8482,68800000.0
2009-06-25 03:14:00,0.84825,0.8483,0.8482,0.8482,104400000.0
2009-06-25 03:15:00,0.8482,0.8484,0.8482,0.8483,123000000.0
2009-06-25 03:16:00,0.84835,0.8484,0.84815,0.84825,139400000.0
2009-06-25 03:17:00,0.8483,0.84835,0.8483,0.8483,41800000.0
2009-06-25 03:18:00,0.8483,0.84835,0.84825,0.8483,71800000.0
2009-06-25 03:19:00,0.8483,0.8483,0.84825,0.84825,21200000.0
2009-06-25 03:20:00,0.84825,0.84845,0.84825,0.84835,113200000.0
2009-06-25 03:21:00,0.84835,0.8484,0.8483,0.8484,55200000.0
2009-06-25 03:22:00,0.8484,0.8484,0.8483,0.8483,60400000.0
2009-06-25 03:23:00,0.8483,0.8484,0.8483,0.84835,93800000.0
2009-06-25 03:24:00,0.84835,0.8484,0.84825,0.8483,130400000.0
2009-06-25 03:25:00,0.84835,0.84835,0.8482,0.8482,151800000.0
2009-06-25 03:26:00,0.84825,0.84845,0.84825,0.84845,39600000.0
2009-06-25 03:27:00,0.84845,0.84845,0.8482,0.8482,98600000.0
2009-06-25 03:28:00,0.84825,0.84855,0.84825,0.8485,162000000.0
2009-06-25 03:29:00,0.8485,0.84855,0.8485,0.84855,26000000.0
2009-06-25 03:30:00,0.84855,0.84855,0.84835,0.84845,128200000.0
2009-06-25 03:31:00,0.84845,0.8485,0.8484,0.84845,47400000.0
2009-06-25 03:32:00,0.84845,0.84855,0.8483,0.84835,51800000.0
2009-06-25 03:33:00,0.84825,0.84845,0.8481,0.8481,79600000.0
2009-06-25 03:34:00,0.8481,0.84825,0.8481,0.84825,73600000.0
2009-06-25 03:35:00,0.84825,0.8484,0.8482,0.84835,122200000.0
2009-06-25 03:36:00,0.8483,0.84835,0.8483,0.84835,62400000.0
2009-06-25 03:37:00,0.84835,0.8484,0.8482,0.8482,51200000.0
2009-06-25 03:38:00,0.84825,0.84825,0.84815,0.84815,51200000.0
2009-06-25 03:39:00,0.84815,0.8482,0.84805,0.84805,65400000.0
2009-06-25 03:40:00,0.84805,0.8483,0.84805,0.84825,123400000.0
2009-06-25 03:41:00,0.84825,0.84845,0.84825,0.84835,162400000.0
2009-06-25 03:42:00,0.84835,0.84845,0.8483,0.84845,83800000.0
2009-06-25 03:43:00,0.84845,0.84845,0.84835,0.8484,58200000.0
2009-06-25 03:44:00,0.8484,0.84855,0.8484,0.84855,68800000.0
2009-06-25 03:45:00,0.84855,0.8486,0.8485,0.84855,221399999.0
2009-06-25 03:46:00,0.84855,0.8486,0.8485,0.84855,162400000.0
2009-06-25 03:47:00,0.8485,0.84855,0.84845,0.8485,41600000.0
2009-06-25 03:48:00,0.8485,0.8485,0.8485,0.8485,14600000.0
2009-06-25 03:49:00,0.8485,0.84855,0.84845,0.8485,87800000.0
2009-06-25 03:50:00,0.8485,0.8485,0.84845,0.84845,53400000.0
2009-06-25 03:51:00,0.8485,0.84855,0.84845,0.8485,105000000.0
2009-06-25 03:52:00,0.8485,0.84865,0.8485,0.84855,34200000.0
2009-06-25 03:53:00,0.84855,0.84865,0.8485,0.84865,62200000.0
2009-06-25 03:54:00,0.84865,0.8487,0.8486,0.84865,108600000.0
2009-06-25 03:55:00,0.8486,0.8487,0.8485,0.84865,140600000.0
2009-06-25 03:56:00,0.8486,0.8487,0.84855,0.8486,83000000.0
2009-06-25 03:57:00,0.8486,0.8486,0.8486,0.8486,140600000.0
2009-06-25 03:58:00,0.8486,0.8487,0.8486,0.8486,56000000.0
2009-06-25 03:59:00,0.8486,0.8486,0.84855,0.8486,61600000.0
2009-06-25 04:00:00,0.8486,0.8487,0.8486,0.8487,182200000.0
2009-06-25 04:01:00,0.8487,0.8488,0.8486,0.8487,66600000.0
2009-06-25 04:02:00,0.8487,0.84885,0.8487,0.84885,32600000.0
2009-06-25 04:03:00,0.84885,0.84885,0.8486,0.84865,54400000.0
2009-06-25 04:04:00,0.84865,0.84865,0.8486,0.84865,63400000.0
2009-06-25 04:05:00,0.84865,0.84865,0.8486,0.8486,15800000.0
2009-06-25 04:06:00,0.8486,0.8486,0.84855,0.84855,63400000.0
2009-06-25 04:07:00,0.84855,0.84865,0.84855,0.8486,60200000.0
2009-06-25 04:08:00,0.8486,0.8486,0.8485,0.84855,6400000.0
2009-06-25 04:09:00,0.84855,0.84865,0.84855,0.8486,45800000.0
2009-06-25 04:10:00,0.84855,0.84865,0.84855,0.8486,49600000.0
2009-06-25 04:11:00,0.8486,0.84865,0.8485,0.84855,89400000.0
2009-06-25 04:12:00,0.84855,0.84865,0.84855,0.84865,86200000.0
2009-06-25 04:13:00,0.84865,0.84865,0.8486,0.8486,131400000.0
2009-06-25 04:14:00,0.8486,0.8486,0.8485,0.8485,72800000.0
2009-06-25 04:15:00,0.8485,0.84855,0.8485,0.84855,121600000.0
2009-06-25 04:16:00,0.84855,0.8486,0.8485,0.84855,84000000.0
2009-06-25 04:17:00,0.84855,0.84855,0.84845,0.8485,99600000.0
2009-06-25 04:18:00,0.8485,0.84855,0.8485,0.84855,19600000.0
2009-06-25 04:19:00,0.8485,0.8486,0.84845,0.8486,74600000.0
2009-06-25 04:20:00,0.8486,0.8486,0.84855,0.84855,83600000.0
2009-06-25 04:21:00,0.84855,0.84855,0.84855,0.84855,87200000.0
2009-06-25 04:22:00,0.84855,0.84855,0.8485,0.8485,168800000.0
2009-06-25 04:23:00,0.8485,0.8485,0.84845,0.8485,48400000.0
2009-06-25 04:24:00,0.8485,0.8485,0.8485,0.8485,13400000.0
2009-06-25 04:25:00,0.8485,0.8485,0.8485,0.8485,48400000.0
2009-06-25 04:26:00,0.8485,0.8485,0.8485,0.8485,6600000.0
2009-06-25 04:27:00,0.84845,0.8485,0.84845,0.8485,35600000.0
2009-06-25 04:28:00,0.8485,0.8485,0.8485,0.8485,66400000.0
2009-06-25 04:29:00,0.8485,0.8485,0.8485,0.8485,112400000.0
2009-06-25 04:30:00,0.8485,0.8485,0.84825,0.8483,180400000.0
2009-06-25 04:31:00,0.8483,0.84835,0.84825,0.84825,98800000.0
2009-06-25 04:32:00,0.84825,0.8483,0.8482,0.84825,249200000.0
2009-06-25 04:33:00,0.84825,0.84835,0.84825,0.84835,162400000.0
2009-06-25 04:34:00,0.84835,0.84835,0.84835,0.84835,9600000.0
2009-06-25 04:35:00,0.84825,0.84835,0.84825,0.84835,30600000.0
2009-06-25 04:36:00,0.84835,0.84835,0.84835,0.84835,19200000.0
2009-06-25 04:37:00,0.84835,0.84835,0.8483,0.8483,12000000.0
2009-06-25 04:38:00,0.8483,0.8483,0.84825,0.84825,75800000.0
2009-06-25 04:39:00,0.84825,0.84825,0.84815,0.84815,270800000.0
2009-06-25 04:40:00,0.8482,0.8482,0.8481,0.8481,171000000.0
2009-06-25 04:41:00,0.8481,0.8481,0.8481,0.8481,113600000.0
2009-06-25 04:42:00,0.8481,0.8481,0.8481,0.8481,170200000.0
2009-06-25 04:43:00,0.8481,0.8482,0.8481,0.84815,85400000.0
2009-06-25 04:44:00,0.84815,0.8482,0.84815,0.8482,41600000.0
2009-06-25 04:45:00,0.8482,0.84825,0.84815,0.84815,191400000.0
2009-06-25 04:46:00,0.84815,0.8482,0.84815,0.84815,112400000.0
2009-06-25 04:47:00,0.84815,0.84815,0.84815,0.84815,83400000.0
2009-06-25 04:48:00,0.84815,0.84815,0.84815,0.84815,60400000.0
2009-06-25 04:49:00,0.84815,0.84815,0.8481,0.84815,29400000.0
2009-06-25 04:50:00,0.84815,0.84815,0.84815,0.84815,21400000.0
2009-06-25 04:51:00,0.84815,0.84825,0.84815,0.84825,64800000.0
2009-06-25 04:52:00,0.84825,0.84835,0.8482,0.84835,94000000.0
2009-06-25 04:53:00,0.8484,0.8484,0.84815,0.8482,101600000.0
2009-06-25 04:54:00,0.8482,0.84855,0.8482,0.84835,221400001.0
2009-06-25 04:55:00,0.84835,0.84845,0.84835,0.8484,73600000.0
2009-06-25 04:56:00,0.8484,0.84865,0.8484,0.8486,240400005.0
2009-06-25 04:57:00,0.8486,0.8486,0.8484,0.84845,197200000.0
2009-06-25 04:58:00,0.84845,0.84865,0.84845,0.84845,90600000.0
2009-06-25 04:59:00,0.84845,0.8485,0.8484,0.8485,94600000.0
2009-06-25 05:00:00,0.8485,0.84875,0.8485,0.84865,158000000.0
2009-06-25 05:01:00,0.84865,0.8487,0.8485,0.8485,186200000.0
2009-06-25 05:02:00,0.8485,0.8485,0.8485,0.8485,80600000.0
2009-06-25 05:03:00,0.8485,0.8488,0.8485,0.8487,114800000.0
2009-06-25 05:04:00,0.8487,0.8487,0.84855,0.8486,81800000.0
2009-06-25 05:05:00,0.8486,0.84865,0.8484,0.8484,93800000.0
2009-06-25 05:06:00,0.8484,0.8485,0.84835,0.84835,55800000.0
2009-06-25 05:07:00,0.84835,0.84855,0.84835,0.84855,121600000.0
2009-06-25 05:08:00,0.8486,0.84865,0.8485,0.8486,79200000.0
2009-06-25 05:09:00,0.8486,0.84875,0.8485,0.84865,107400000.0
2009-06-25 05:10:00,0.84865,0.84865,0.8486,0.8486,104800000.0
2009-06-25 05:11:00,0.8486,0.8486,0.8486,0.8486,21600000.0
2009-06-25 05:12:00,0.8486,0.8487,0.84855,0.8486,62400000.0
2009-06-25 05:13:00,0.84855,0.84855,0.84845,0.84855,55200000.0
2009-06-25 05:14:00,0.8486,0.84865,0.84855,0.84865,85200000.0
2009-06-25 05:15:00,0.84865,0.8487,0.8486,0.8486,72200000.0
2009-06-25 05:16:00,0.84865,0.84875,0.84855,0.8486,165400000.0
2009-06-25 05:17:00,0.8486,0.84875,0.84855,0.84855,118000000.0
2009-06-25 05:18:00,0.84855,0.84865,0.84855,0.8486,158400000.0
2009-06-25 05:19:00,0.8486,0.84865,0.8486,0.8486,94000000.0
2009-06-25 05:20:00,0.8486,0.8486,0.8486,0.8486,226800000.0
2009-06-25 05:21:00,0.8486,0.8486,0.8486,0.8486,95600000.0
2009-06-25 05:22:00,0.8486,0.8486,0.84855,0.8486,123600000.0
2009-06-25 05:23:00,0.8486,0.8486,0.84855,0.8486,116200000.0
2009-06-25 05:24:00,0.8486,0.84865,0.84855,0.84865,77400000.0
2009-06-25 05:25:00,0.84865,0.84875,0.84865,0.84875,24400000.0
2009-06-25 05:26:00,0.8487,0.84875,0.84865,0.84875,62400000.0
2009-06-25 05:27:00,0.84875,0.84875,0.84855,0.8487,197200000.0
2009-06-25 05:28:00,0.84865,0.8487,0.8486,0.84865,133800000.0
2009-06-25 05:29:00,0.8487,0.8487,0.84865,0.84865,40400000.0
2009-06-25 05:30:00,0.84865,0.84875,0.84865,0.8487,45800000.0
2009-06-25 05:31:00,0.8487,0.84875,0.8486,0.8487,132000000.0
2009-06-25 05:32:00,0.84865,0.8487,0.8486,0.84865,90200000.0
2009-06-25 05:33:00,0.84865,0.84865,0.8486,0.84865,106000000.0
2009-06-25 05:34:00,0.84865,0.8487,0.8486,0.84865,61200000.0
2009-06-25 05:35:00,0.8487,0.8487,0.8486,0.8487,372000000.0
2009-06-25 05:36:00,0.84875,0.84875,0.8487,0.84875,40600000.0
2009-06-25 05:37:00,0.84875,0.84875,0.8486,0.84865,71000000.0
2009-06-25 05:38:00,0.84865,0.84865,0.8486,0.8486,14800000.0
2009-06-25 05:39:00,0.84865,0.849,0.84865,0.849,83800000.0
2009-06-25 05:40:00,0.84895,0.8492,0.84895,0.8492,165800000.0
2009-06-25 05:41:00,0.8492,0.8492,0.84905,0.84915,167400000.0
2009-06-25 05:42:00,0.84915,0.8492,0.8491,0.84915,142000000.0
2009-06-25 05:43:00,0.84915,0.8492,0.8491,0.84915,65600000.0
2009-06-25 05:44:00,0.84915,0.84915,0.84905,0.8491,198000000.0
2009-06-25 05:45:00,0.849,0.8491,0.849,0.8491,114800000.0
2009-06-25 05:46:00,0.84905,0.84905,0.849,0.849,37600000.0
2009-06-25 05:47:00,0.8491,0.84935,0.84905,0.8492,129800000.0
2009-06-25 05:48:00,0.84915,0.8494,0.84915,0.8494,98600000.0
2009-06-25 05:49:00,0.8494,0.84945,0.84935,0.8494,93800000.0
2009-06-25 05:50:00,0.8494,0.8494,0.8492,0.8492,73600000.0
2009-06-25 05:51:00,0.84925,0.84925,0.8491,0.84915,121600000.0
2009-06-25 05:52:00,0.84915,0.84915,0.8491,0.8491,24200000.0
2009-06-25 05:53:00,0.8491,0.84915,0.8491,0.8491,15600000.0
2009-06-25 05:54:00,0.8491,0.8491,0.84905,0.84905,30400000.0
2009-06-25 05:55:00,0.84905,0.8491,0.84895,0.84905,92200000.0
2009-06-25 05:56:00,0.84905,0.8491,0.84905,0.84905,74400000.0
2009-06-25 05:57:00,0.84905,0.8492,0.84905,0.84905,48800000.0
2009-06-25 05:58:00,0.84905,0.8492,0.84905,0.8491,99600000.0
2009-06-25 05:59:00,0.8491,0.8493,0.8491,0.8493,62200000.0
2009-06-25 06:00:00,0.8493,0.8493,0.8491,0.8491,178400000.0
2009-06-25 06:01:00,0.8491,0.8491,0.8489,0.8489,100200000.0
2009-06-25 06:02:00,0.84895,0.849,0.8489,0.8489,52400000.0
2009-06-25 06:03:00,0.8489,0.8489,0.84885,0.84885,24600000.0
2009-06-25 06:04:00,0.8488,0.8489,0.8488,0.84885,99000000.0
2009-06-25 06:05:00,0.8489,0.8489,0.8488,0.8488,47800000.0
2009-06-25 06:06:00,0.8488,0.84895,0.8488,0.8489,109000000.0
2009-06-25 06:07:00,0.8489,0.8489,0.8486,0.8486,139600000.0
2009-06-25 06:08:00,0.8486,0.8486,0.8486,0.8486,32600000.0
2009-06-25 06:09:00,0.8486,0.84885,0.8485,0.84885,157200000.0
2009-06-25 06:10:00,0.84885,0.8489,0.84875,0.84885,84600000.0
2009-06-25 06:11:00,0.84875,0.84875,0.8486,0.84865,28400000.0
2009-06-25 06:12:00,0.8486,0.8486,0.84845,0.8485,109200000.0
2009-06-25 06:13:00,0.8485,0.8485,0.8483,0.84835,236600000.0
2009-06-25 06:14:00,0.84835,0.8486,0.84835,0.84855,95800000.0
2009-06-25 06:15:00,0.8486,0.8487,0.8486,0.84865,37200000.0
2009-06-25 06:16:00,0.84865,0.8487,0.84865,0.8487,49800000.0
2009-06-25 06:17:00,0.84875,0.84885,0.84865,0.84865,70200000.0
2009-06-25 06:18:00,0.84865,0.84865,0.84835,0.8485,215400000.0
2009-06-25 06:19:00,0.84845,0.8485,0.84825,0.8483,150600000.0
2009-06-25 06:20:00,0.8483,0.8485,0.84825,0.8484,222200000.0
2009-06-25 06:21:00,0.8484,0.8486,0.8484,0.84845,91400000.0
2009-06-25 06:22:00,0.8484,0.8486,0.84835,0.8486,92800000.0
2009-06-25 06:23:00,0.8486,0.8486,0.84845,0.84845,60800000.0
2009-06-25 06:24:00,0.84845,0.84845,0.84825,0.84835,100400001.0
2009-06-25 06:25:00,0.84835,0.8487,0.84835,0.8487,156600000.0
2009-06-25 06:26:00,0.84875,0.8488,0.84875,0.8488,63400000.0
2009-06-25 06:27:00,0.8488,0.84885,0.8488,0.8488,77200000.0
2009-06-25 06:28:00,0.84885,0.84885,0.8488,0.8488,113400000.0
2009-06-25 06:29:00,0.8488,0.8489,0.8488,0.8488,95600000.0
2009-06-25 06:30:00,0.8488,0.8489,0.8488,0.84885,50400000.0
2009-06-25 06:31:00,0.84885,0.8489,0.84885,0.84885,57600000.0
2009-06-25 06:32:00,0.84885,0.8489,0.84885,0.84885,27800000.0
2009-06-25 06:33:00,0.84885,0.84895,0.84875,0.84885,122400000.0
2009-06-25 06:34:00,0.84885,0.8489,0.84885,0.84885,9600000.0
2009-06-25 06:35:00,0.84885,0.84885,0.8488,0.84885,13000000.0
2009-06-25 06:36:00,0.84885,0.84885,0.84865,0.8487,73400000.0
2009-06-25 06:37:00,0.84875,0.84875,0.84865,0.84865,9000000.0
2009-06-25 06:38:00,0.84865,0.84865,0.8486,0.8486,116000000.0
2009-06-25 06:39:00,0.8486,0.8487,0.8486,0.84865,102000000.0
2009-06-25 06:40:00,0.84865,0.84875,0.84865,0.84865,42400000.0
2009-06-25 06:41:00,0.84865,0.8487,0.8486,0.84865,23200000.0
2009-06-25 06:42:00,0.84865,0.84865,0.8485,0.8485,58400000.0
2009-06-25 06:43:00,0.8485,0.8485,0.8485,0.8485,61600000.0
2009-06-25 06:44:00,0.84845,0.84845,0.84835,0.8484,73200000.0
2009-06-25 06:45:00,0.8484,0.8484,0.8484,0.8484,21800000.0
2009-06-25 06:46:00,0.8484,0.8486,0.8484,0.84855,230400000.0
2009-06-25 06:47:00,0.84855,0.84855,0.84845,0.8485,111200000.0
2009-06-25 06:48:00,0.84855,0.84885,0.8485,0.84875,135200000.0
2009-06-25 06:49:00,0.84875,0.84875,0.84865,0.84865,70000000.0
2009-06-25 06:50:00,0.84865,0.84865,0.8486,0.8486,64600000.0
2009-06-25 06:51:00,0.8486,0.8486,0.8485,0.8485,106000000.0
2009-06-25 06:52:00,0.8485,0.84855,0.84845,0.84845,79000000.0
2009-06-25 06:53:00,0.84845,0.84855,0.8484,0.84855,129800000.0
2009-06-25 06:54:00,0.84855,0.84855,0.84855,0.84855,36400000.0
2009-06-25 06:55:00,0.84855,0.8486,0.84855,0.8486,41000000.0
2009-06-25 06:56:00,0.84855,0.8487,0.84855,0.8486,70200000.0
2009-06-25 06:57:00,0.84865,0.84895,0.84865,0.8488,117600000.0
2009-06-25 06:58:00,0.84875,0.84875,0.8487,0.8487,48000000.0
2009-06-25 06:59:00,0.8487,0.8487,0.84865,0.8487,11400000.0
2009-06-25 07:00:00,0.8487,0.8487,0.8484,0.8484,44400001.0
2009-06-25 07:01:00,0.8484,0.84855,0.8484,0.8485,93400000.0
2009-06-25 07:02:00,0.84845,0.84865,0.8484,0.8486,48600000.0
2009-06-25 07:03:00,0.8486,0.8487,0.8486,0.84865,29600000.0
2009-06-25 07:04:00,0.84865,0.84875,0.8486,0.84865,131800000.0
2009-06-25 07:05:00,0.84865,0.84865,0.8485,0.8486,85400000.0
2009-06-25 07:06:00,0.8486,0.8486,0.84855,0.84855,30000000.0
2009-06-25 07:07:00,0.8486,0.8486,0.84855,0.8486,22800000.0
2009-06-25 07:08:00,0.8486,0.8486,0.8485,0.8485,26600000.0
2009-06-25 07:09:00,0.8485,0.84855,0.8485,0.84855,136600000.0
2009-06-25 07:10:00,0.84855,0.8486,0.8485,0.8486,10800000.0
2009-06-25 07:11:00,0.8486,0.84865,0.84855,0.84855,31400000.0
2009-06-25 07:12:00,0.84855,0.84875,0.84855,0.8487,98200000.0
2009-06-25 07:13:00,0.8487,0.84875,0.84865,0.8487,87200000.0
2009-06-25 07:14:00,0.8487,0.8487,0.8487,0.8487,1000000.0
2009-06-25 07:15:00,0.84865,0.8487,0.84865,0.8487,26599999.0
2009-06-25 07:16:00,0.84865,0.8487,0.84865,0.8487,17799999.0
2009-06-25 07:17:00,0.84865,0.8487,0.84865,0.8487,119399996.0
2009-06-25 07:18:00,0.8487,0.8487,0.8487,0.8487,4000000.0
2009-06-25 07:19:00,0.8486,0.8486,0.8486,0.8486,16200000.0
2009-06-25 07:20:00,0.84855,0.8487,0.8485,0.84865,120200000.0
2009-06-25 07:21:00,0.84865,0.84865,0.8486,0.8486,66400000.0
2009-06-25 07:22:00,0.8486,0.84865,0.8486,0.8486,13600000.0
2009-06-25 07:23:00,0.8486,0.8486,0.8486,0.8486,13600000.0
2009-06-25 07:24:00,0.84865,0.84865,0.8486,0.84865,32400000.0
2009-06-25 07:25:00,0.84865,0.8487,0.8486,0.84865,54000000.0
2009-06-25 07:26:00,0.84865,0.8488,0.8486,0.8486,229800000.0
2009-06-25 07:27:00,0.8486,0.8486,0.84855,0.8486,80000000.0
2009-06-25 07:28:00,0.8486,0.8486,0.8486,0.8486,11000000.0
2009-06-25 07:29:00,0.8486,0.84865,0.84855,0.8486,72200000.0
2009-06-25 07:30:00,0.8486,0.8486,0.84845,0.8485,86600000.0
2009-06-25 07:31:00,0.8486,0.84865,0.84855,0.84855,37400000.0
2009-06-25 07:32:00,0.84855,0.84865,0.8484,0.84855,68000000.0
2009-06-25 07:33:00,0.84855,0.84865,0.8485,0.8486,54400000.0
2009-06-25 07:34:00,0.8486,0.84865,0.84855,0.84865,75000000.0
2009-06-25 07:35:00,0.84865,0.8492,0.84855,0.84895,172000000.0
2009-06-25 07:36:00,0.84895,0.84895,0.8487,0.8487,85400000.0
2009-06-25 07:37:00,0.8487,0.8487,0.84865,0.8487,166400000.0
2009-06-25 07:38:00,0.8487,0.8488,0.8486,0.84865,76200000.0
2009-06-25 07:39:00,0.84865,0.8487,0.8486,0.84865,87400000.0
2009-06-25 07:40:00,0.84865,0.8488,0.8485,0.84875,325200000.0
2009-06-25 07:41:00,0.84875,0.84895,0.8487,0.8488,122800000.0
2009-06-25 07:42:00,0.8488,0.8489,0.84875,0.84885,73800000.0
2009-06-25 07:43:00,0.84885,0.84895,0.84875,0.84895,181400000.0
2009-06-25 07:44:00,0.84895,0.84935,0.84895,0.8492,204000000.0
2009-06-25 07:45:00,0.84915,0.84955,0.84915,0.84945,91000000.0
2009-06-25 07:46:00,0.84945,0.84965,0.8493,0.8495,116400000.0
2009-06-25 07:47:00,0.8495,0.8496,0.84945,0.8495,59800000.0
2009-06-25 07:48:00,0.8495,0.84965,0.84945,0.8495,224600000.0
2009-06-25 07:49:00,0.8495,0.84965,0.8495,0.8496,120800000.0
2009-06-25 07:50:00,0.84993,0.84993,0.84957,0.84965,262800000.0
2009-06-25 07:51:00,0.84951,0.84977,0.84938,0.84963,249000000.0
2009-06-25 07:52:00,0.8497,0.84972,0.84941,0.84962,244999999.0
2009-06-25 07:53:00,0.8496,0.84977,0.84942,0.84971,158600000.0
2009-06-25 07:54:00,0.84945,0.84969,0.84928,0.84943,116400000.0
2009-06-25 07:55:00,0.8494,0.84948,0.84891,0.84914,151800000.0
2009-06-25 07:56:00,0.84924,0.84927,0.849,0.84918,170600000.0
2009-06-25 07:57:00,0.84907,0.84922,0.84902,0.84902,245800000.0
2009-06-25 07:58:00,0.8493,0.8493,0.84889,0.84905,237600000.0
2009-06-25 07:59:00,0.84935,0.8494,0.84935,0.8494,9800000.0
2009-06-25 08:00:00,0.84935,0.8494,0.8493,0.8494,223000000.0
2009-06-25 08:01:00,0.84935,0.8494,0.84935,0.8494,91600000.0
2009-06-25 08:02:00,0.8494,0.84945,0.84935,0.84935,168600000.0
2009-06-25 08:03:00,0.8494,0.8494,0.8493,0.8494,212200000.0
2009-06-25 08:04:00,0.8494,0.84945,0.8494,0.8494,63400000.0
2009-06-25 08:05:00,0.8494,0.8495,0.8492,0.8492,151200000.0
2009-06-25 08:06:00,0.8492,0.84945,0.8492,0.84945,168800000.0
2009-06-25 08:07:00,0.84945,0.84955,0.8494,0.84955,171000000.0
2009-06-25 08:08:00,0.84955,0.84965,0.84955,0.84965,293800003.0
2009-06-25 08:09:00,0.84965,0.84995,0.84955,0.8498,523600001.0
2009-06-25 08:10:00,0.84985,0.8505,0.84985,0.85035,273600000.0
2009-06-25 08:11:00,0.8504,0.85055,0.85025,0.8503,185400000.0
2009-06-25 08:12:00,0.85035,0.8505,0.85025,0.85035,111800000.0
2009-06-25 08:13:00,0.85035,0.8506,0.85035,0.8505,137000000.0
2009-06-25 08:14:00,0.8505,0.85065,0.85035,0.8505,108400000.0
2009-06-25 08:15:00,0.8505,0.8508,0.8505,0.8508,209200000.0
2009-06-25 08:16:00,0.8508,0.8509,0.8507,0.85075,205600000.0
2009-06-25 08:17:00,0.85075,0.8508,0.85075,0.8508,264800000.0
2009-06-25 08:18:00,0.8508,0.8509,0.8507,0.85085,297700000.0
2009-06-25 08:19:00,0.85085,0.85085,0.85065,0.85075,195400000.0
2009-06-25 08:20:00,0.85075,0.85075,0.8504,0.8505,145000000.0
2009-06-25 08:21:00,0.8505,0.85075,0.8505,0.85075,90000000.0
2009-06-25 08:22:00,0.85075,0.85085,0.85075,0.85075,70400000.0
2009-06-25 08:23:00,0.85075,0.85085,0.85075,0.8508,78400000.0
2009-06-25 08:24:00,0.85085,0.85085,0.8506,0.85065,172900000.0
2009-06-25 08:25:00,0.85065,0.8508,0.85065,0.85075,159200000.0
2009-06-25 08:26:00,0.8507,0.85075,0.85065,0.85075,18600000.0
2009-06-25 08:27:00,0.85075,0.8509,0.85075,0.8508,80600000.0
2009-06-25 08:28:00,0.8508,0.8509,0.85075,0.8508,160000000.0
2009-06-25 08:29:00,0.85075,0.8509,0.85075,0.85085,326800000.0
2009-06-25 08:30:00,0.85085,0.8509,0.8507,0.85075,206800000.0
2009-06-25 08:31:00,0.85075,0.8508,0.85065,0.85065,265600000.0
2009-06-25 08:32:00,0.85065,0.85075,0.85065,0.85075,93200000.0
2009-06-25 08:33:00,0.85075,0.8508,0.8507,0.85075,97400000.0
2009-06-25 08:34:00,0.85075,0.85075,0.85055,0.85055,148400000.0
2009-06-25 08:35:00,0.8506,0.85065,0.85055,0.85065,192400000.0
2009-06-25 08:36:00,0.85065,0.85075,0.8506,0.85075,195000000.0
2009-06-25 08:37:00,0.85075,0.8508,0.85075,0.85075,137000000.0
2009-06-25 08:38:00,0.85075,0.8509,0.8507,0.8508,214600000.0
2009-06-25 08:39:00,0.8508,0.8508,0.8506,0.85065,275600000.0
2009-06-25 08:40:00,0.85065,0.85065,0.85055,0.85055,259800000.0
2009-06-25 08:41:00,0.85055,0.8506,0.8504,0.85045,226200000.0
2009-06-25 08:42:00,0.85045,0.8506,0.8503,0.8506,282900000.0
2009-06-25 08:43:00,0.8506,0.85075,0.85055,0.85065,343600000.0
2009-06-25 08:44:00,0.85065,0.8508,0.8506,0.85075,337000000.0
2009-06-25 08:45:00,0.85075,0.8509,0.8507,0.8509,110600000.0
2009-06-25 08:46:00,0.8509,0.8509,0.8508,0.85085,86500000.0
2009-06-25 08:47:00,0.8508,0.85105,0.8508,0.851,83100000.0
2009-06-25 08:48:00,0.85095,0.85095,0.8505,0.8505,158900000.0
2009-06-25 08:49:00,0.8505,0.8505,0.8504,0.8504,124800000.0
2009-06-25 08:50:00,0.8504,0.8504,0.85025,0.8504,275800000.0
2009-06-25 08:51:00,0.8504,0.85045,0.8504,0.85045,9800000.0
2009-06-25 08:52:00,0.85045,0.85065,0.8504,0.85065,60600000.0
2009-06-25 08:53:00,0.85065,0.85085,0.85055,0.8506,302200000.0
2009-06-25 08:54:00,0.8506,0.85095,0.85055,0.8508,195000000.0
2009-06-25 08:55:00,0.85075,0.85095,0.85055,0.8509,351100000.0
2009-06-25 08:56:00,0.8509,0.8513,0.85085,0.85125,366400000.0
2009-06-25 08:57:00,0.85125,0.8514,0.85125,0.85135,298200000.0
2009-06-25 08:58:00,0.85135,0.8514,0.8513,0.85135,536800002.0
2009-06-25 08:59:00,0.8513,0.8516,0.85125,0.8515,553200002.0
2009-06-25 09:00:00,0.85145,0.8518,0.8514,0.85175,412599998.0
2009-06-25 09:01:00,0.85175,0.85205,0.85175,0.85195,528400001.0
2009-06-25 09:02:00,0.85195,0.85205,0.85185,0.852,325600000.0
2009-06-25 09:03:00,0.852,0.8522,0.8519,0.8519,440000000.0
2009-06-25 09:04:00,0.85195,0.8521,0.8518,0.85205,423200000.0
2009-06-25 09:05:00,0.85205,0.8523,0.852,0.8521,301000000.0
2009-06-25 09:06:00,0.8521,0.85245,0.8521,0.8524,262400000.0
2009-06-25 09:07:00,0.8524,0.8524,0.85225,0.85225,177400000.0
2009-06-25 09:08:00,0.85225,0.8523,0.85215,0.8523,170600000.0
2009-06-25 09:09:00,0.8523,0.85275,0.85225,0.85275,462800000.0
2009-06-25 09:10:00,0.85275,0.8534,0.85275,0.8532,466700000.0
2009-06-25 09:11:00,0.8532,0.85325,0.8531,0.85325,300700000.0
2009-06-25 09:12:00,0.85325,0.85325,0.8531,0.85315,277999998.0
2009-06-25 09:13:00,0.85315,0.85375,0.85315,0.85365,260800000.0
2009-06-25 09:14:00,0.8537,0.8537,0.8534,0.85345,583600000.0
2009-06-25 09:15:00,0.85345,0.8535,0.8532,0.8533,427800000.0
2009-06-25 09:16:00,0.8533,0.85345,0.8533,0.8534,392600000.0
2009-06-25 09:17:00,0.8534,0.85345,0.8533,0.8534,270800000.0
2009-06-25 09:18:00,0.8534,0.8534,0.85325,0.8533,405399997.0
2009-06-25 09:19:00,0.85335,0.85335,0.85315,0.8533,379000000.0
2009-06-25 09:20:00,0.8533,0.8539,0.85325,0.8538,360000000.0
2009-06-25 09:21:00,0.8538,0.85405,0.85375,0.85385,608299999.0
2009-06-25 09:22:00,0.85385,0.85385,0.8535,0.85365,367000000.0
2009-06-25 09:23:00,0.8536,0.85395,0.8536,0.85365,238500000.0
2009-06-25 09:24:00,0.85375,0.85395,0.85325,0.8533,326100000.0
2009-06-25 09:25:00,0.8533,0.85335,0.85315,0.85325,591600000.0
2009-06-25 09:26:00,0.85325,0.8533,0.85315,0.8532,525800001.0
2009-06-25 09:27:00,0.8532,0.8532,0.85305,0.85315,290400000.0
2009-06-25 09:28:00,0.85315,0.85325,0.85315,0.8532,173800000.0
2009-06-25 09:29:00,0.8532,0.8532,0.85295,0.853,220000000.0
2009-06-25 09:30:00,0.85305,0.8533,0.85305,0.85315,159400000.0
2009-06-25 09:31:00,0.85315,0.8532,0.85315,0.8532,275400000.0
2009-06-25 09:32:00,0.8532,0.8532,0.85305,0.85315,90000000.0
2009-06-25 09:33:00,0.8531,0.8532,0.85305,0.85305,148700000.0
2009-06-25 09:34:00,0.85305,0.85315,0.85305,0.85305,265600000.0
2009-06-25 09:35:00,0.8531,0.85315,0.853,0.85305,223000000.0
2009-06-25 09:36:00,0.85305,0.8531,0.85295,0.8531,432200000.0
2009-06-25 09:37:00,0.8531,0.8531,0.85295,0.853,408999999.0
2009-06-25 09:38:00,0.853,0.85315,0.853,0.8531,291400000.0
2009-06-25 09:39:00,0.8531,0.8532,0.8531,0.8532,205200000.0
2009-06-25 09:40:00,0.8532,0.85335,0.8532,0.8533,267000000.0
2009-06-25 09:41:00,0.8533,0.85335,0.85325,0.85335,171600000.0
2009-06-25 09:42:00,0.85335,0.8534,0.8533,0.8533,612000001.0
2009-06-25 09:43:00,0.8533,0.85335,0.85315,0.85315,546399999.0
2009-06-25 09:44:00,0.85315,0.85325,0.8531,0.85315,617999999.0
2009-06-25 09:45:00,0.85315,0.85325,0.85315,0.85325,251000000.0
2009-06-25 09:46:00,0.85325,0.8533,0.8532,0.85325,301000000.0
2009-06-25 09:47:00,0.85325,0.8537,0.85325,0.85345,484800001.0
2009-06-25 09:48:00,0.85345,0.8536,0.85325,0.8533,322000000.0
2009-06-25 09:49:00,0.85335,0.85345,0.8533,0.85335,250000000.0
2009-06-25 09:50:00,0.8534,0.8537,0.8534,0.8536,307800002.0
2009-06-25 09:51:00,0.85365,0.8538,0.85355,0.8537,453000000.0
2009-06-25 09:52:00,0.8537,0.85385,0.85355,0.85365,370200000.0
2009-06-25 09:53:00,0.8537,0.8538,0.85365,0.85375,232800000.0
2009-06-25 09:54:00,0.8537,0.85395,0.8537,0.8537,427400001.0
2009-06-25 09:55:00,0.85375,0.8539,0.8534,0.85345,597999999.0
2009-06-25 09:56:00,0.85345,0.8537,0.85345,0.8536,413600000.0
2009-06-25 09:57:00,0.8536,0.8537,0.85335,0.8534,595700002.0
2009-06-25 09:58:00,0.85335,0.8535,0.85335,0.85335,209400000.0
2009-06-25 09:59:00,0.85335,0.8534,0.853,0.85315,523200000.0
2009-06-25 10:00:00,0.85315,0.8535,0.85315,0.85335,543800000.0
2009-06-25 10:01:00,0.85335,0.85345,0.85335,0.85335,163400000.0
2009-06-25 10:02:00,0.8533,0.85335,0.85325,0.85335,272799999.0
2009-06-25 10:03:00,0.85335,0.85345,0.85335,0.85345,291000000.0
2009-06-25 10:04:00,0.8534,0.85345,0.85325,0.85325,409500000.0
2009-06-25 10:05:00,0.8533,0.85335,0.85305,0.8531,539199999.0
2009-06-25 10:06:00,0.85315,0.8534,0.8531,0.85335,416400000.0
2009-06-25 10:07:00,0.85335,0.8534,0.85315,0.8533,322400000.0
2009-06-25 10:08:00,0.8533,0.85345,0.8533,0.85335,291600000.0
2009-06-25 10:09:00,0.85335,0.85375,0.85335,0.8537,622800000.0
2009-06-25 10:10:00,0.85375,0.854,0.85375,0.85385,554300000.0
2009-06-25 10:11:00,0.85385,0.85405,0.85385,0.854,495400000.0
2009-06-25 10:12:00,0.854,0.854,0.85385,0.85385,140300000.0
2009-06-25 10:13:00,0.85385,0.8539,0.85375,0.85375,79700000.0
2009-06-25 10:14:00,0.8538,0.8538,0.85375,0.85375,208000000.0
2009-06-25 10:15:00,0.8538,0.8538,0.85375,0.8538,87800000.0
2009-06-25 10:16:00,0.8538,0.8539,0.85375,0.85385,136600000.0
2009-06-25 10:17:00,0.85385,0.85405,0.85385,0.8539,240200000.0
2009-06-25 10:18:00,0.8539,0.85395,0.85385,0.8539,275199999.0
2009-06-25 10:19:00,0.8539,0.854,0.8539,0.8539,193600000.0
2009-06-25 10:20:00,0.8539,0.854,0.8539,0.85395,106600000.0
2009-06-25 10:21:00,0.85395,0.854,0.8539,0.85395,113400000.0
2009-06-25 10:22:00,0.85395,0.8541,0.8539,0.8541,330400000.0
2009-06-25 10:23:00,0.85405,0.85415,0.854,0.85415,278000000.0
2009-06-25 10:24:00,0.85415,0.85435,0.8541,0.8543,394800000.0
2009-06-25 10:25:00,0.8543,0.85435,0.8542,0.85425,424200001.0
2009-06-25 10:26:00,0.85425,0.85425,0.85415,0.85425,574800000.0
2009-06-25 10:27:00,0.85425,0.85435,0.8542,0.85425,370399999.0
2009-06-25 10:28:00,0.8543,0.85435,0.85425,0.8543,226200000.0
2009-06-25 10:29:00,0.8543,0.8547,0.8543,0.85465,380400000.0
2009-06-25 10:30:00,0.85465,0.85465,0.85455,0.85455,216400000.0
2009-06-25 10:31:00,0.8545,0.8546,0.85445,0.8545,241000000.0
2009-06-25 10:32:00,0.8545,0.8545,0.854,0.854,488599999.0
2009-06-25 10:33:00,0.854,0.85425,0.854,0.8542,290400000.0
2009-06-25 10:34:00,0.8542,0.85435,0.8541,0.85435,614599998.0
2009-06-25 10:35:00,0.8544,0.85465,0.8543,0.85465,340600000.0
2009-06-25 10:36:00,0.8546,0.85465,0.8544,0.8544,249100000.0
2009-06-25 10:37:00,0.85445,0.8546,0.85435,0.85435,248200000.0
2009-06-25 10:38:00,0.85435,0.8545,0.85435,0.8544,339800000.0
2009-06-25 10:39:00,0.8544,0.85465,0.8544,0.85455,748800003.0
2009-06-25 10:40:00,0.85455,0.85465,0.8545,0.85455,323200001.0
2009-06-25 10:41:00,0.85455,0.8546,0.85395,0.854,864000001.0
2009-06-25 10:42:00,0.854,0.85415,0.8539,0.854,693400000.0
2009-06-25 10:43:00,0.8541,0.8544,0.8541,0.85435,617800000.0
2009-06-25 10:44:00,0.85425,0.85425,0.854,0.8541,370800000.0
2009-06-25 10:45:00,0.8541,0.85435,0.85395,0.854,353400000.0
2009-06-25 10:46:00,0.854,0.85415,0.854,0.854,420700001.0
2009-06-25 10:47:00,0.854,0.854,0.85375,0.8538,594100000.0
2009-06-25 10:48:00,0.85385,0.8541,0.85385,0.85405,464800000.0
2009-06-25 10:49:00,0.85405,0.85445,0.85405,0.8544,691600000.0
2009-06-25 10:50:00,0.85435,0.85465,0.85435,0.8546,919700000.0
2009-06-25 10:51:00,0.85455,0.8554,0.85455,0.8553,960099999.0
2009-06-25 10:52:00,0.8553,0.8555,0.85515,0.8554,781000000.0
2009-06-25 10:53:00,0.8554,0.8557,0.8553,0.8554,661600000.0
2009-06-25 10:54:00,0.85535,0.8555,0.8551,0.85545,532400002.0
2009-06-25 10:55:00,0.8554,0.8555,0.85535,0.8554,282600000.0
2009-06-25 10:56:00,0.8554,0.8556,0.85525,0.85555,556200000.0
2009-06-25 10:57:00,0.8556,0.85625,0.8556,0.85625,895399996.0
2009-06-25 10:58:00,0.85625,0.85685,0.85605,0.8565,1037299998.0
2009-06-25 10:59:00,0.8565,0.85685,0.85645,0.8566,757600001.0
2009-06-25 11:00:00,0.8566,0.8567,0.8562,0.8562,649600001.0
2009-06-25 11:01:00,0.8562,0.85635,0.8562,0.8563,601200000.0
2009-06-25 11:02:00,0.8563,0.85635,0.8562,0.85625,226400000.0
2009-06-25 11:03:00,0.85625,0.85625,0.8561,0.8561,431800000.0
2009-06-25 11:04:00,0.85615,0.85615,0.8558,0.8558,357400000.0
2009-06-25 11:05:00,0.8558,0.85585,0.8556,0.8556,760600000.0
2009-06-25 11:06:00,0.8556,0.85585,0.8556,0.8558,500200000.0
2009-06-25 11:07:00,0.85575,0.856,0.85575,0.85595,246200000.0
2009-06-25 11:08:00,0.85595,0.85595,0.8558,0.8558,258400000.0
2009-06-25 11:09:00,0.8558,0.85595,0.85575,0.85595,429400000.0
2009-06-25 11:10:00,0.856,0.856,0.8558,0.8558,404600002.0
2009-06-25 11:11:00,0.85585,0.8559,0.85575,0.8558,337400000.0
2009-06-25 11:12:00,0.8558,0.85585,0.8557,0.85585,250200000.0
2009-06-25 11:13:00,0.8558,0.856,0.8558,0.856,92600000.0
2009-06-25 11:14:00,0.856,0.8561,0.85585,0.85605,196800000.0
2009-06-25 11:15:00,0.85605,0.8562,0.856,0.8562,589800000.0
2009-06-25 11:16:00,0.8562,0.85635,0.85605,0.8562,743800006.0
2009-06-25 11:17:00,0.8562,0.8565,0.8562,0.8563,452800000.0
2009-06-25 11:18:00,0.8563,0.85635,0.8561,0.8562,244800000.0
2009-06-25 11:19:00,0.85615,0.85625,0.8561,0.8562,240800000.0
2009-06-25 11:20:00,0.8562,0.8564,0.85605,0.8563,315600000.0
2009-06-25 11:21:00,0.8563,0.85645,0.85615,0.85635,402600000.0
2009-06-25 11:22:00,0.85635,0.8564,0.8563,0.8563,395600000.0
2009-06-25 11:23:00,0.8563,0.85655,0.8563,0.8565,531200000.0
2009-06-25 11:24:00,0.8565,0.85675,0.8565,0.8565,703800000.0
2009-06-25 11:25:00,0.8565,0.8565,0.85625,0.8563,360200000.0
2009-06-25 11:26:00,0.85625,0.8563,0.8562,0.85625,405800001.0
2009-06-25 11:27:00,0.8562,0.8566,0.8562,0.85645,478800000.0
2009-06-25 11:28:00,0.8564,0.85645,0.8563,0.85645,336399999.0
2009-06-25 11:29:00,0.85645,0.8567,0.8564,0.8567,429600000.0
2009-06-25 11:30:00,0.8567,0.85705,0.85645,0.857,560800000.0
2009-06-25 11:31:00,0.857,0.857,0.8566,0.8566,263600000.0
2009-06-25 11:32:00,0.8566,0.85665,0.8564,0.8565,382500000.0
2009-06-25 11:33:00,0.85645,0.85655,0.8563,0.85635,445000000.0
2009-06-25 11:34:00,0.85635,0.8564,0.8562,0.8562,217400000.0
2009-06-25 11:35:00,0.8562,0.8563,0.8562,0.85625,225600000.0
2009-06-25 11:36:00,0.85625,0.85655,0.85615,0.8563,395600000.0
2009-06-25 11:37:00,0.85635,0.85635,0.8562,0.8562,200600000.0
2009-06-25 11:38:00,0.8562,0.8562,0.8554,0.85555,443300000.0
2009-06-25 11:39:00,0.85555,0.856,0.85555,0.856,327800000.0
2009-06-25 11:40:00,0.856,0.85605,0.8556,0.85585,429000000.0
2009-06-25 11:41:00,0.85585,0.856,0.8557,0.8558,514200000.0
2009-06-25 11:42:00,0.8558,0.85605,0.8558,0.8559,493200000.0
2009-06-25 11:43:00,0.8559,0.856,0.8559,0.85595,416800000.0
2009-06-25 11:44:00,0.8559,0.8561,0.85585,0.856,279200000.0
2009-06-25 11:45:00,0.856,0.856,0.85585,0.85595,375800000.0
2009-06-25 11:46:00,0.85595,0.85595,0.8557,0.8558,277000000.0
2009-06-25 11:47:00,0.8557,0.85585,0.8557,0.8558,264200000.0
2009-06-25 11:48:00,0.85575,0.85605,0.85575,0.85605,251300000.0
2009-06-25 11:49:00,0.85605,0.8561,0.8558,0.85585,197599999.0
2009-06-25 11:50:00,0.85585,0.85605,0.85585,0.85585,157100000.0
2009-06-25 11:51:00,0.85585,0.85585,0.8555,0.8555,297700000.0
2009-06-25 11:52:00,0.8555,0.85555,0.8554,0.8555,228200000.0
2009-06-25 11:53:00,0.85555,0.85585,0.8555,0.8557,260100000.0
2009-06-25 11:54:00,0.85565,0.8558,0.85565,0.85575,183799999.0
2009-06-25 11:55:00,0.85575,0.85575,0.85565,0.85575,561999999.0
2009-06-25 11:56:00,0.85575,0.8558,0.8557,0.8558,318099997.0
2009-06-25 11:57:00,0.85575,0.8558,0.855,0.855,348200000.0
2009-06-25 11:58:00,0.855,0.85535,0.85485,0.85495,354000000.0
2009-06-25 11:59:00,0.85495,0.85505,0.85465,0.85465,895600000.0
2009-06-25 12:00:00,0.85465,0.85485,0.85465,0.8548,392600000.0
2009-06-25 12:01:00,0.8548,0.85485,0.85465,0.8547,286000000.0
2009-06-25 12:02:00,0.8547,0.85485,0.8547,0.85485,82000000.0
2009-06-25 12:03:00,0.8549,0.8549,0.85475,0.85485,368000000.0
2009-06-25 12:04:00,0.8548,0.85485,0.85475,0.8548,116600000.0
2009-06-25 12:05:00,0.85485,0.8549,0.85475,0.8549,107600000.0
2009-06-25 12:06:00,0.8549,0.8549,0.85465,0.85465,360400000.0
2009-06-25 12:07:00,0.8547,0.85485,0.8546,0.85465,217300000.0
2009-06-25 12:08:00,0.8546,0.85485,0.8546,0.85485,164600000.0
2009-06-25 12:09:00,0.8548,0.85485,0.8546,0.8547,310800000.0
2009-06-25 12:10:00,0.85465,0.85485,0.85465,0.85485,248600000.0
2009-06-25 12:11:00,0.85485,0.855,0.8548,0.855,287000000.0
2009-06-25 12:12:00,0.855,0.85515,0.8549,0.8551,438200000.0
2009-06-25 12:13:00,0.8551,0.85515,0.85475,0.85485,360400000.0
2009-06-25 12:14:00,0.85485,0.8552,0.85475,0.8549,285500000.0
2009-06-25 12:15:00,0.8549,0.85515,0.85485,0.85515,128800000.0
2009-06-25 12:16:00,0.8551,0.8553,0.85505,0.85525,336200000.0
2009-06-25 12:17:00,0.8553,0.8553,0.85515,0.85525,198800000.0
2009-06-25 12:18:00,0.85525,0.85525,0.85505,0.8551,426200000.0
2009-06-25 12:19:00,0.85505,0.85515,0.85495,0.85515,551000000.0
2009-06-25 12:20:00,0.85515,0.8552,0.85515,0.85515,224000000.0
2009-06-25 12:21:00,0.85515,0.8554,0.85515,0.85535,287800000.0
2009-06-25 12:22:00,0.85545,0.85585,0.85545,0.85585,443400000.0
2009-06-25 12:23:00,0.8558,0.85585,0.85555,0.85555,484600000.0
2009-06-25 12:24:00,0.8556,0.8557,0.8555,0.8556,303800000.0
2009-06-25 12:25:00,0.85555,0.8557,0.85545,0.85565,397800000.0
2009-06-25 12:26:00,0.85565,0.8557,0.85505,0.8551,496200000.0
2009-06-25 12:27:00,0.85505,0.85515,0.85485,0.85485,402000000.0
2009-06-25 12:28:00,0.85485,0.85505,0.8548,0.85505,162600000.0
2009-06-25 12:29:00,0.85505,0.85525,0.85505,0.85515,134400000.0
2009-06-25 12:30:00,0.85515,0.85515,0.85505,0.85505,65200000.0
2009-06-25 12:31:00,0.85505,0.8551,0.85505,0.8551,145200000.0
2009-06-25 12:32:00,0.8551,0.8553,0.8551,0.8552,186400000.0
2009-06-25 12:33:00,0.8552,0.8553,0.8552,0.8553,128600000.0
2009-06-25 12:34:00,0.8553,0.8555,0.8553,0.85545,119200000.0
2009-06-25 12:35:00,0.85545,0.8556,0.8554,0.8556,276000000.0
2009-06-25 12:36:00,0.85565,0.8558,0.85555,0.8556,196300000.0
2009-06-25 12:37:00,0.85555,0.85575,0.85545,0.85575,442000000.0
2009-06-25 12:38:00,0.85575,0.8558,0.85565,0.85575,118600000.0
2009-06-25 12:39:00,0.85575,0.8558,0.85565,0.85575,285600000.0
2009-06-25 12:40:00,0.8559,0.85605,0.8558,0.85595,339000000.0
2009-06-25 12:41:00,0.85595,0.85595,0.85575,0.8559,365800000.0
2009-06-25 12:42:00,0.8559,0.8561,0.85585,0.85605,326499999.0
2009-06-25 12:43:00,0.85605,0.85655,0.856,0.85645,241600000.0
2009-06-25 12:44:00,0.85645,0.8566,0.85635,0.8565,618400002.0
2009-06-25 12:45:00,0.85655,0.8566,0.85645,0.8565,501200003.0
2009-06-25 12:46:00,0.85655,0.8566,0.8564,0.8565,458200000.0
2009-06-25 12:47:00,0.8565,0.857,0.85645,0.85675,475600000.0
2009-06-25 12:48:00,0.85675,0.85675,0.85645,0.85655,552600000.0
2009-06-25 12:49:00,0.85655,0.85725,0.8565,0.85715,403300000.0
2009-06-25 12:50:00,0.85715,0.85735,0.85695,0.8571,692000000.0
2009-06-25 12:51:00,0.8571,0.85715,0.8569,0.85695,674599999.0
2009-06-25 12:52:00,0.85695,0.85715,0.8567,0.85685,531200000.0
2009-06-25 12:53:00,0.85675,0.8568,0.8566,0.85675,451400000.0
2009-06-25 12:54:00,0.85675,0.85685,0.85675,0.8568,166800000.0
2009-06-25 12:55:00,0.8568,0.8569,0.8567,0.85675,266799998.0
2009-06-25 12:56:00,0.85675,0.857,0.85675,0.8568,394200000.0
2009-06-25 12:57:00,0.8568,0.85705,0.85675,0.857,275000000.0
2009-06-25 12:58:00,0.857,0.8571,0.8568,0.8569,416400000.0
2009-06-25 12:59:00,0.8569,0.85705,0.8568,0.8568,640200000.0
2009-06-25 13:00:00,0.8568,0.85685,0.8567,0.8568,721200000.0
2009-06-25 13:01:00,0.8568,0.8569,0.8567,0.85675,416000000.0
2009-06-25 13:02:00,0.85675,0.85685,0.85675,0.8568,507600000.0
2009-06-25 13:03:00,0.8568,0.85685,0.85655,0.8566,1061999992.0
2009-06-25 13:04:00,0.8566,0.85665,0.85615,0.85635,505600000.0
2009-06-25 13:05:00,0.8563,0.85665,0.8563,0.8566,560999999.0
2009-06-25 13:06:00,0.85665,0.8567,0.8565,0.8567,633000000.0
2009-06-25 13:07:00,0.8567,0.8569,0.85665,0.85675,917200002.0
2009-06-25 13:08:00,0.85675,0.8568,0.85655,0.8566,798000002.0
2009-06-25 13:09:00,0.85655,0.8567,0.8564,0.8564,596800000.0
2009-06-25 13:10:00,0.8564,0.8566,0.85635,0.85655,439600000.0
2009-06-25 13:11:00,0.85655,0.85665,0.85655,0.8566,189400000.0
2009-06-25 13:12:00,0.8566,0.85665,0.8565,0.8566,635800000.0
2009-06-25 13:13:00,0.8566,0.85665,0.8565,0.85655,434400000.0
2009-06-25 13:14:00,0.8566,0.85665,0.85605,0.85605,441200000.0
2009-06-25 13:15:00,0.856,0.85605,0.85585,0.85595,445400000.0
2009-06-25 13:16:00,0.8559,0.8561,0.85585,0.85585,346000000.0
2009-06-25 13:17:00,0.85585,0.85605,0.85585,0.8559,126400000.0
2009-06-25 13:18:00,0.8559,0.85595,0.8558,0.8559,67200000.0
2009-06-25 13:19:00,0.8559,0.85615,0.85575,0.85605,534800000.0
2009-06-25 13:20:00,0.85605,0.85605,0.8557,0.8558,391500000.0
2009-06-25 13:21:00,0.8558,0.8558,0.85555,0.8556,379200000.0
2009-06-25 13:22:00,0.85565,0.8557,0.8556,0.85565,392600000.0
2009-06-25 13:23:00,0.8556,0.8557,0.8556,0.8556,383000000.0
2009-06-25 13:24:00,0.8556,0.85565,0.85535,0.8555,322300000.0
2009-06-25 13:25:00,0.8554,0.8556,0.85525,0.85545,237000002.0
2009-06-25 13:26:00,0.85545,0.856,0.8554,0.8559,343600002.0
2009-06-25 13:27:00,0.8559,0.8561,0.8557,0.8557,469300002.0
2009-06-25 13:28:00,0.8557,0.85575,0.85565,0.8557,288600000.0
2009-06-25 13:29:00,0.85565,0.85585,0.85555,0.8557,352600000.0
2009-06-25 13:30:00,0.8557,0.85595,0.8557,0.85595,873599996.0
2009-06-25 13:31:00,0.85595,0.8563,0.8558,0.8563,805999998.0
2009-06-25 13:32:00,0.85635,0.8564,0.85615,0.85615,479999999.0
2009-06-25 13:33:00,0.85615,0.8564,0.85615,0.8563,151800000.0
2009-06-25 13:34:00,0.85635,0.85635,0.8562,0.8563,431200000.0
2009-06-25 13:35:00,0.8563,0.8564,0.8563,0.8564,405200000.0
2009-06-25 13:36:00,0.8564,0.857,0.8564,0.8569,526100000.0
2009-06-25 13:37:00,0.85685,0.85715,0.85685,0.85695,359600001.0
2009-06-25 13:38:00,0.8569,0.8572,0.85685,0.8571,266100000.0
2009-06-25 13:39:00,0.8571,0.8572,0.857,0.85715,202000000.0
2009-06-25 13:40:00,0.85715,0.85725,0.85685,0.85685,351000000.0
2009-06-25 13:41:00,0.85685,0.85735,0.85685,0.85715,194600001.0
2009-06-25 13:42:00,0.85715,0.85735,0.85715,0.8573,231200001.0
2009-06-25 13:43:00,0.8573,0.8573,0.8569,0.8569,208000000.0
2009-06-25 13:44:00,0.85685,0.857,0.8568,0.8569,209400000.0
2009-06-25 13:45:00,0.857,0.85725,0.8568,0.85725,50900000.0
2009-06-25 13:46:00,0.85725,0.85745,0.8572,0.85735,223200000.0
2009-06-25 13:47:00,0.85735,0.85735,0.8572,0.8573,160200000.0
2009-06-25 13:48:00,0.85755,0.85765,0.85745,0.85755,327000000.0
2009-06-25 13:49:00,0.85755,0.85755,0.8574,0.8575,174600000.0
2009-06-25 13:50:00,0.85745,0.8575,0.857,0.85705,343000000.0
2009-06-25 13:51:00,0.85705,0.85745,0.857,0.85735,454800000.0
2009-06-25 13:52:00,0.85735,0.85745,0.85725,0.85735,661200000.0
2009-06-25 13:53:00,0.8573,0.85755,0.8571,0.8571,701199999.0
2009-06-25 13:54:00,0.8571,0.85765,0.8571,0.8576,423500000.0
2009-06-25 13:55:00,0.85765,0.85765,0.857,0.85715,548199998.0
2009-06-25 13:56:00,0.85705,0.85705,0.85695,0.85695,488600000.0
2009-06-25 13:57:00,0.85695,0.8572,0.85695,0.85715,420399999.0
2009-06-25 13:58:00,0.85715,0.85715,0.857,0.85705,129600000.0
2009-06-25 13:59:00,0.857,0.8573,0.85685,0.8573,488400003.0
2009-06-25 14:00:00,0.85725,0.8576,0.857,0.857,436900000.0
2009-06-25 14:01:00,0.857,0.8572,0.85685,0.8569,432000000.0
2009-06-25 14:02:00,0.85685,0.857,0.85675,0.85675,156800000.0
2009-06-25 14:03:00,0.85675,0.85685,0.8567,0.8567,342000001.0
2009-06-25 14:04:00,0.8567,0.8569,0.8567,0.8568,987200012.0
2009-06-25 14:05:00,0.85675,0.85685,0.85675,0.85675,1169399959.0
2009-06-25 14:06:00,0.85675,0.85695,0.85675,0.8569,463600000.0
2009-06-25 14:07:00,0.85695,0.857,0.8567,0.85675,544599997.0
2009-06-25 14:08:00,0.8568,0.85685,0.8567,0.85685,234000000.0
2009-06-25 14:09:00,0.85685,0.8569,0.85675,0.85685,280300000.0
2009-06-25 14:10:00,0.85685,0.85695,0.85685,0.85685,142800000.0
2009-06-25 14:11:00,0.85685,0.85685,0.85645,0.8566,732300001.0
2009-06-25 14:12:00,0.8566,0.8566,0.85625,0.8564,352000000.0
2009-06-25 14:13:00,0.8564,0.85655,0.8563,0.8565,376000000.0
2009-06-25 14:14:00,0.8565,0.8567,0.85645,0.85655,340600000.0
2009-06-25 14:15:00,0.85655,0.85675,0.8565,0.8567,354300000.0
2009-06-25 14:16:00,0.8567,0.8567,0.8566,0.8566,312400000.0
2009-06-25 14:17:00,0.85665,0.8567,0.8565,0.8566,445399999.0
2009-06-25 14:18:00,0.8566,0.857,0.8566,0.85685,493000000.0
2009-06-25 14:19:00,0.85685,0.8569,0.8567,0.8567,463000000.0
2009-06-25 14:20:00,0.85675,0.85675,0.85655,0.85655,304000000.0
2009-06-25 14:21:00,0.8563,0.8565,0.85625,0.8565,339400000.0
2009-06-25 14:22:00,0.8565,0.8566,0.85625,0.8565,496800001.0
2009-06-25 14:23:00,0.8565,0.8566,0.8564,0.8566,507800000.0
2009-06-25 14:24:00,0.8566,0.8566,0.85655,0.8566,116800000.0
2009-06-25 14:25:00,0.8566,0.8566,0.85655,0.85655,213400000.0
2009-06-25 14:26:00,0.85655,0.85665,0.8565,0.8566,534600000.0
2009-06-25 14:27:00,0.8566,0.85665,0.85655,0.8566,263200001.0
2009-06-25 14:28:00,0.85655,0.8567,0.8565,0.8566,455000000.0
2009-06-25 14:29:00,0.8566,0.85665,0.85655,0.8566,112400000.0
2009-06-25 14:30:00,0.8566,0.8571,0.85655,0.85705,513700000.0
2009-06-25 14:31:00,0.85705,0.85705,0.85675,0.8568,469800000.0
2009-06-25 14:32:00,0.8568,0.8568,0.85635,0.85645,728200000.0
2009-06-25 14:33:00,0.8562,0.8566,0.8562,0.8565,407500000.0
2009-06-25 14:34:00,0.8565,0.8565,0.85625,0.8563,871200001.0
2009-06-25 14:35:00,0.8563,0.85635,0.8561,0.8562,951200001.0
2009-06-25 14:36:00,0.8562,0.85645,0.8561,0.85635,592000000.0
2009-06-25 14:37:00,0.85635,0.85645,0.85605,0.8563,550800000.0
2009-06-25 14:38:00,0.8563,0.85635,0.85605,0.85615,443800000.0
2009-06-25 14:39:00,0.85615,0.8563,0.8561,0.8563,359400000.0
2009-06-25 14:40:00,0.8563,0.85635,0.8561,0.85615,493400000.0
2009-06-25 14:41:00,0.85615,0.85625,0.85605,0.8561,278600000.0
2009-06-25 14:42:00,0.8561,0.85625,0.85605,0.85605,382800000.0
2009-06-25 14:43:00,0.85605,0.8562,0.85595,0.85595,873200002.0
2009-06-25 14:44:00,0.85595,0.85635,0.85595,0.8561,585800000.0
2009-06-25 14:45:00,0.8561,0.8562,0.85605,0.85615,259400000.0
2009-06-25 14:46:00,0.8562,0.85655,0.8562,0.8563,495800000.0
2009-06-25 14:47:00,0.8563,0.85655,0.8562,0.85635,690999996.0
2009-06-25 14:48:00,0.85635,0.8566,0.8563,0.85645,287400000.0
2009-06-25 14:49:00,0.8565,0.8565,0.8562,0.8562,371599999.0
2009-06-25 14:50:00,0.8562,0.85625,0.85575,0.856,374800000.0
2009-06-25 14:51:00,0.85605,0.8562,0.8559,0.856,317600000.0
2009-06-25 14:52:00,0.856,0.85625,0.85595,0.8562,459000001.0
2009-06-25 14:53:00,0.8562,0.8563,0.8562,0.85625,489800000.0
2009-06-25 14:54:00,0.85625,0.85635,0.8562,0.85625,437799999.0
2009-06-25 14:55:00,0.85625,0.85625,0.85555,0.85575,757200001.0
2009-06-25 14:56:00,0.8557,0.85575,0.8556,0.8557,436200000.0
2009-06-25 14:57:00,0.8557,0.8558,0.8556,0.8557,350999999.0
2009-06-25 14:58:00,0.85565,0.8557,0.8556,0.8557,384600000.0
2009-06-25 14:59:00,0.85575,0.85575,0.8557,0.85575,498800003.0
2009-06-25 15:00:00,0.85575,0.8559,0.8556,0.85585,527000000.0
2009-06-25 15:01:00,0.8558,0.8559,0.85565,0.8558,511400000.0
2009-06-25 15:02:00,0.8558,0.85585,0.8556,0.85565,775000000.0
2009-06-25 15:03:00,0.85565,0.8558,0.8556,0.8558,427000000.0
2009-06-25 15:04:00,0.8558,0.8559,0.8557,0.85585,262000000.0
2009-06-25 15:05:00,0.85585,0.8561,0.85575,0.8558,499000003.0
2009-06-25 15:06:00,0.8558,0.85585,0.85575,0.85575,202400000.0
2009-06-25 15:07:00,0.85575,0.85585,0.85565,0.8557,658800003.0
2009-06-25 15:08:00,0.8557,0.8559,0.8557,0.85575,457799999.0
2009-06-25 15:09:00,0.8558,0.85585,0.85575,0.8558,298400000.0
2009-06-25 15:10:00,0.8558,0.8559,0.8558,0.85585,326200000.0
2009-06-25 15:11:00,0.85585,0.856,0.8558,0.85595,436999999.0
2009-06-25 15:12:00,0.85595,0.856,0.8559,0.85595,293400000.0
2009-06-25 15:13:00,0.85595,0.856,0.8559,0.856,120400000.0
2009-06-25 15:14:00,0.856,0.8561,0.85595,0.856,196600000.0
2009-06-25 15:15:00,0.856,0.856,0.85585,0.85585,132400000.0
2009-06-25 15:16:00,0.8558,0.8559,0.8558,0.8558,130800000.0
2009-06-25 15:17:00,0.8558,0.8559,0.85565,0.8557,192600000.0
2009-06-25 15:18:00,0.8557,0.85585,0.85565,0.8557,222200000.0
2009-06-25 15:19:00,0.8557,0.8558,0.85565,0.8558,113200000.0
2009-06-25 15:20:00,0.8558,0.85585,0.85565,0.85575,140000000.0
2009-06-25 15:21:00,0.8558,0.8558,0.85565,0.8557,230200000.0
2009-06-25 15:22:00,0.8557,0.8558,0.85565,0.8557,232600000.0
2009-06-25 15:23:00,0.8557,0.8561,0.85565,0.8561,149400000.0
2009-06-25 15:24:00,0.85605,0.85605,0.8558,0.85585,294400000.0
2009-06-25 15:25:00,0.85585,0.8559,0.85565,0.85575,280000000.0
2009-06-25 15:26:00,0.85575,0.8559,0.8557,0.85585,166600000.0
2009-06-25 15:27:00,0.8558,0.85595,0.8556,0.8556,306200000.0
2009-06-25 15:28:00,0.8556,0.85565,0.85535,0.8556,219600000.0
2009-06-25 15:29:00,0.8556,0.8557,0.8555,0.8556,287800000.0
2009-06-25 15:30:00,0.8556,0.8556,0.8555,0.8556,162200000.0
2009-06-25 15:31:00,0.8556,0.8556,0.8552,0.8552,369600000.0
2009-06-25 15:32:00,0.8552,0.8553,0.85475,0.8553,388800000.0
2009-06-25 15:33:00,0.8553,0.8554,0.85525,0.8553,197600000.0
2009-06-25 15:34:00,0.8553,0.85545,0.85525,0.8553,209400000.0
2009-06-25 15:35:00,0.8553,0.85535,0.8552,0.85525,120200000.0
2009-06-25 15:36:00,0.8553,0.8554,0.85515,0.85535,238000000.0
2009-06-25 15:37:00,0.85535,0.85565,0.85525,0.85555,349600000.0
2009-06-25 15:38:00,0.8556,0.8557,0.8553,0.8555,370999999.0
2009-06-25 15:39:00,0.85545,0.85565,0.8554,0.85545,398200003.0
2009-06-25 15:40:00,0.8555,0.85565,0.85545,0.8556,226000000.0
2009-06-25 15:41:00,0.85565,0.8557,0.85545,0.8555,396800000.0
2009-06-25 15:42:00,0.8555,0.8555,0.85525,0.8553,250000000.0
2009-06-25 15:43:00,0.8553,0.8553,0.8551,0.8551,189200000.0
2009-06-25 15:44:00,0.8551,0.85525,0.855,0.85515,287200000.0
2009-06-25 15:45:00,0.85515,0.8553,0.85505,0.85505,294200000.0
2009-06-25 15:46:00,0.85505,0.85525,0.85495,0.8552,251000000.0
2009-06-25 15:47:00,0.8552,0.85525,0.8551,0.85525,525400000.0
2009-06-25 15:48:00,0.85525,0.8553,0.8551,0.8553,330200000.0
2009-06-25 15:49:00,0.8553,0.8554,0.85525,0.85535,364300000.0
2009-06-25 15:50:00,0.8553,0.85565,0.85525,0.8555,581900004.0
2009-06-25 15:51:00,0.8555,0.85575,0.8555,0.8556,567400000.0
2009-06-25 15:52:00,0.8556,0.8556,0.85525,0.8554,537400000.0
2009-06-25 15:53:00,0.8554,0.8556,0.8553,0.8555,561200000.0
2009-06-25 15:54:00,0.8555,0.8555,0.85525,0.8553,383200000.0
2009-06-25 15:55:00,0.85525,0.8554,0.85515,0.85535,474800000.0
2009-06-25 15:56:00,0.8553,0.8556,0.85525,0.8555,329000000.0
2009-06-25 15:57:00,0.8555,0.8557,0.85545,0.8556,629700000.0
2009-06-25 15:58:00,0.8556,0.8557,0.85555,0.8557,154700000.0
2009-06-25 15:59:00,0.85554,0.85571,0.85536,0.85561,511600000.0
2009-06-25 16:00:00,0.85568,0.85586,0.85542,0.85571,545599999.0
2009-06-25 16:01:00,0.85573,0.85611,0.85554,0.85591,452199998.0
2009-06-25 16:02:00,0.85601,0.85618,0.85569,0.85591,519200001.0
2009-06-25 16:03:00,0.85582,0.856,0.85561,0.85575,484800004.0
2009-06-25 16:04:00,0.85596,0.85596,0.85565,0.85576,502600003.0
2009-06-25 16:05:00,0.85576,0.856,0.85567,0.85575,325999998.0
2009-06-25 16:06:00,0.85595,0.85595,0.85575,0.8558,175200000.0
2009-06-25 16:07:00,0.85585,0.8559,0.8556,0.8558,546399999.0
2009-06-25 16:08:00,0.8558,0.85595,0.8558,0.8559,372400001.0
2009-06-25 16:09:00,0.8559,0.8559,0.85565,0.85565,224400000.0
2009-06-25 16:10:00,0.85565,0.856,0.8556,0.856,296400000.0
2009-06-25 16:11:00,0.85595,0.8561,0.8559,0.85595,217600000.0
2009-06-25 16:12:00,0.8559,0.856,0.8556,0.85565,360000000.0
2009-06-25 16:13:00,0.85565,0.85565,0.8555,0.8556,242000000.0
2009-06-25 16:14:00,0.8556,0.8558,0.85555,0.8557,259800000.0
2009-06-25 16:15:00,0.85565,0.85585,0.85565,0.85585,187400000.0
2009-06-25 16:16:00,0.8558,0.85585,0.85575,0.85585,141400000.0
2009-06-25 16:17:00,0.85585,0.85615,0.85565,0.8557,254400000.0
2009-06-25 16:18:00,0.8557,0.856,0.85565,0.8558,322800000.0
2009-06-25 16:19:00,0.8558,0.8559,0.8556,0.85565,342400000.0
2009-06-25 16:20:00,0.85565,0.8557,0.85545,0.85555,299000000.0
2009-06-25 16:21:00,0.85555,0.85565,0.85545,0.85545,228500000.0
2009-06-25 16:22:00,0.8555,0.8557,0.85545,0.8555,170400000.0
2009-06-25 16:23:00,0.85555,0.8556,0.85545,0.85555,180000000.0
2009-06-25 16:24:00,0.85555,0.85575,0.8555,0.85565,114200000.0
2009-06-25 16:25:00,0.85565,0.8559,0.85565,0.85585,153000000.0
2009-06-25 16:26:00,0.8558,0.85585,0.8557,0.8557,194000000.0
2009-06-25 16:27:00,0.85565,0.85575,0.8554,0.85545,335400000.0
2009-06-25 16:28:00,0.85545,0.8555,0.8553,0.85535,255400000.0
2009-06-25 16:29:00,0.85535,0.8554,0.8551,0.85525,376200000.0
2009-06-25 16:30:00,0.85525,0.8553,0.85495,0.85495,397400000.0
2009-06-25 16:31:00,0.855,0.855,0.8546,0.8546,512200000.0
2009-06-25 16:32:00,0.8546,0.8547,0.85455,0.8546,277200000.0
2009-06-25 16:33:00,0.85465,0.85465,0.85455,0.85465,196200000.0
2009-06-25 16:34:00,0.8546,0.8548,0.8546,0.8547,400500000.0
2009-06-25 16:35:00,0.8547,0.85475,0.8546,0.85475,354400002.0
2009-06-25 16:36:00,0.8547,0.85485,0.85465,0.8547,229200000.0
2009-06-25 16:37:00,0.8547,0.8548,0.8546,0.85465,242200000.0
2009-06-25 16:38:00,0.8547,0.8547,0.8545,0.85455,182200000.0
2009-06-25 16:39:00,0.85455,0.85485,0.8545,0.85475,225000000.0
2009-06-25 16:40:00,0.8547,0.8549,0.8547,0.85485,251200000.0
2009-06-25 16:41:00,0.85485,0.85495,0.85485,0.8549,130000000.0
2009-06-25 16:42:00,0.85495,0.85495,0.8546,0.8546,386200000.0
2009-06-25 16:43:00,0.8546,0.85465,0.85435,0.8544,326000000.0
2009-06-25 16:44:00,0.85435,0.8545,0.8542,0.85425,227400000.0
2009-06-25 16:45:00,0.85425,0.85445,0.85415,0.8544,252700000.0
2009-06-25 16:46:00,0.8544,0.85445,0.85435,0.8544,144600000.0
2009-06-25 16:47:00,0.8544,0.8546,0.85435,0.8546,333000000.0
2009-06-25 16:48:00,0.8546,0.8546,0.85385,0.8542,355600000.0
2009-06-25 16:49:00,0.8542,0.8542,0.8538,0.85385,214000000.0
2009-06-25 16:50:00,0.85385,0.85395,0.85385,0.8539,175000000.0
2009-06-25 16:51:00,0.8539,0.8539,0.8537,0.85375,334400000.0
2009-06-25 16:52:00,0.85375,0.85375,0.8535,0.85355,382800000.0
2009-06-25 16:53:00,0.85345,0.85355,0.85325,0.8533,257800000.0
2009-06-25 16:54:00,0.8533,0.85335,0.8531,0.8532,413200000.0
2009-06-25 16:55:00,0.8532,0.85325,0.85305,0.8531,122400000.0
2009-06-25 16:56:00,0.8531,0.8532,0.85285,0.85305,450600001.0
2009-06-25 16:57:00,0.85305,0.8531,0.85295,0.8531,295400000.0
2009-06-25 16:58:00,0.85315,0.8533,0.85305,0.8532,260800000.0
2009-06-25 16:59:00,0.85315,0.8533,0.8531,0.8533,208200001.0
2009-06-25 17:00:00,0.85335,0.8536,0.85325,0.8536,312800000.0
2009-06-25 17:01:00,0.8536,0.85365,0.85355,0.8536,237400000.0
2009-06-25 17:02:00,0.8536,0.85365,0.85335,0.8535,251000000.0
2009-06-25 17:03:00,0.8535,0.8536,0.8533,0.8533,230600000.0
2009-06-25 17:04:00,0.8533,0.8533,0.8532,0.8532,129200000.0
2009-06-25 17:05:00,0.8532,0.8536,0.8532,0.85355,305200000.0
2009-06-25 17:06:00,0.85355,0.8537,0.85345,0.85355,422600000.0
2009-06-25 17:07:00,0.85355,0.8538,0.85345,0.8536,491000000.0
2009-06-25 17:08:00,0.8536,0.85385,0.85355,0.8537,418200000.0
2009-06-25 17:09:00,0.8537,0.85385,0.8537,0.85375,311000000.0
2009-06-25 17:10:00,0.85375,0.85375,0.8536,0.8536,277200000.0
2009-06-25 17:11:00,0.8536,0.85365,0.85355,0.8536,238000000.0
2009-06-25 17:12:00,0.8536,0.85365,0.8533,0.8533,485800000.0
2009-06-25 17:13:00,0.8533,0.85335,0.853,0.8532,394600000.0
2009-06-25 17:14:00,0.85315,0.8532,0.85315,0.85315,121000000.0
2009-06-25 17:15:00,0.85315,0.85345,0.85315,0.85345,179400000.0
2009-06-25 17:16:00,0.8534,0.8534,0.85315,0.85315,476400000.0
2009-06-25 17:17:00,0.85315,0.8533,0.85295,0.85295,310800000.0
2009-06-25 17:18:00,0.85295,0.85305,0.8529,0.853,271800000.0
2009-06-25 17:19:00,0.853,0.853,0.85285,0.853,213400000.0
2009-06-25 17:20:00,0.853,0.853,0.8529,0.853,192800000.0
2009-06-25 17:21:00,0.853,0.8531,0.85295,0.8531,334200006.0
2009-06-25 17:22:00,0.85315,0.8533,0.8531,0.85325,355000000.0
2009-06-25 17:23:00,0.85325,0.8533,0.85315,0.8532,276200000.0
2009-06-25 17:24:00,0.8532,0.8533,0.85305,0.8531,439200000.0
2009-06-25 17:25:00,0.8531,0.8533,0.8531,0.8533,203000000.0
2009-06-25 17:26:00,0.8533,0.85335,0.8532,0.8532,123600000.0
2009-06-25 17:27:00,0.8532,0.8535,0.8532,0.8534,391600000.0
2009-06-25 17:28:00,0.8534,0.8536,0.8533,0.8536,158200000.0
2009-06-25 17:29:00,0.8536,0.8544,0.85345,0.85435,484000000.0
2009-06-25 17:30:00,0.85435,0.8544,0.8541,0.85425,433200000.0
2009-06-25 17:31:00,0.85425,0.85435,0.85425,0.85425,273000000.0
2009-06-25 17:32:00,0.85425,0.85425,0.8541,0.8542,378200000.0
2009-06-25 17:33:00,0.85415,0.85425,0.85415,0.85415,202200000.0
2009-06-25 17:34:00,0.8541,0.85425,0.85405,0.8541,517000000.0
2009-06-25 17:35:00,0.8541,0.85435,0.85405,0.8543,343800000.0
2009-06-25 17:36:00,0.8543,0.8543,0.8541,0.85415,299200000.0
2009-06-25 17:37:00,0.8541,0.8542,0.85405,0.8541,298800000.0
2009-06-25 17:38:00,0.8541,0.85415,0.85395,0.854,324800000.0
2009-06-25 17:39:00,0.854,0.8542,0.8539,0.85415,169200000.0
2009-06-25 17:40:00,0.85415,0.85475,0.85415,0.85465,287400000.0
2009-06-25 17:41:00,0.85465,0.8548,0.854,0.8542,598400000.0
2009-06-25 17:42:00,0.8542,0.8545,0.85415,0.8544,690200000.0
2009-06-25 17:43:00,0.8544,0.8544,0.8543,0.8544,397000000.0
2009-06-25 17:44:00,0.8544,0.8545,0.85435,0.85445,478600000.0
2009-06-25 17:45:00,0.85445,0.85465,0.8544,0.85465,146200000.0
2009-06-25 17:46:00,0.8546,0.8546,0.85425,0.8543,321800000.0
2009-06-25 17:47:00,0.8543,0.8545,0.8542,0.85445,412600000.0
2009-06-25 17:48:00,0.85445,0.8547,0.8544,0.85465,247800000.0
2009-06-25 17:49:00,0.85465,0.8547,0.85455,0.8546,128600000.0
2009-06-25 17:50:00,0.8546,0.8546,0.8544,0.8545,290800000.0
2009-06-25 17:51:00,0.8544,0.8545,0.85415,0.85425,435700000.0
2009-06-25 17:52:00,0.85425,0.8544,0.8541,0.85435,337000000.0
2009-06-25 17:53:00,0.85435,0.8544,0.8543,0.8543,329400000.0
2009-06-25 17:54:00,0.8543,0.8544,0.85415,0.8542,460200000.0
2009-06-25 17:55:00,0.8542,0.8543,0.8542,0.8543,276200000.0
2009-06-25 17:56:00,0.8543,0.8543,0.85415,0.85415,276000000.0
2009-06-25 17:57:00,0.8542,0.85435,0.85415,0.85425,581200000.0
2009-06-25 17:58:00,0.85425,0.85425,0.8542,0.8542,516600000.0
2009-06-25 17:59:00,0.8542,0.8544,0.8542,0.85425,300400000.0
2009-06-25 18:00:00,0.8542,0.8543,0.8541,0.8542,270000000.0
2009-06-25 18:01:00,0.85415,0.8542,0.85385,0.8539,346200000.0
2009-06-25 18:02:00,0.8539,0.8539,0.8537,0.8538,372800000.0
2009-06-25 18:03:00,0.85385,0.8539,0.8537,0.8538,313600000.0
2009-06-25 18:04:00,0.8537,0.854,0.8537,0.85395,425100000.0
2009-06-25 18:05:00,0.85395,0.85415,0.85395,0.85405,238600000.0
2009-06-25 18:06:00,0.854,0.85405,0.8538,0.85385,305800002.0
2009-06-25 18:07:00,0.85385,0.85385,0.85375,0.8538,339000000.0
2009-06-25 18:08:00,0.8538,0.85385,0.85375,0.8538,318400000.0
2009-06-25 18:09:00,0.8538,0.8538,0.85345,0.85345,358000000.0
2009-06-25 18:10:00,0.85345,0.85345,0.8532,0.8532,677500000.0
2009-06-25 18:11:00,0.8532,0.8533,0.85315,0.85315,314400000.0
2009-06-25 18:12:00,0.85315,0.85335,0.8531,0.85335,446400002.0
2009-06-25 18:13:00,0.85325,0.85325,0.85315,0.85315,81000000.0
2009-06-25 18:14:00,0.85315,0.85315,0.8531,0.85315,104200000.0
2009-06-25 18:15:00,0.85315,0.85325,0.853,0.853,228800000.0
2009-06-25 18:16:00,0.853,0.853,0.8526,0.8526,407900000.0
2009-06-25 18:17:00,0.8527,0.8528,0.8524,0.8525,506800000.0
2009-06-25 18:18:00,0.8525,0.8525,0.85235,0.85235,404400001.0
2009-06-25 18:19:00,0.8524,0.8526,0.85235,0.85255,345000003.0
2009-06-25 18:20:00,0.85255,0.85255,0.8525,0.85255,93000000.0
2009-06-25 18:21:00,0.85255,0.85265,0.85255,0.8526,19200000.0
2009-06-25 18:22:00,0.8526,0.8528,0.8526,0.8526,269200000.0
2009-06-25 18:23:00,0.8526,0.85275,0.8526,0.8527,311000000.0
2009-06-25 18:24:00,0.8527,0.85275,0.85265,0.8527,160600000.0
2009-06-25 18:25:00,0.8527,0.85305,0.85265,0.85285,473800000.0
2009-06-25 18:26:00,0.85285,0.85285,0.85275,0.8528,168400000.0
2009-06-25 18:27:00,0.85265,0.85265,0.85235,0.85255,443600000.0
2009-06-25 18:28:00,0.85255,0.8526,0.8525,0.8525,179800000.0
2009-06-25 18:29:00,0.8525,0.8526,0.8525,0.85255,92000000.0
2009-06-25 18:30:00,0.85255,0.85265,0.85245,0.85245,198800000.0
2009-06-25 18:31:00,0.85245,0.85245,0.8521,0.8523,304000000.0
2009-06-25 18:32:00,0.85235,0.8524,0.8522,0.8523,193400000.0
2009-06-25 18:33:00,0.8523,0.85275,0.8523,0.85275,219400000.0
2009-06-25 18:34:00,0.85275,0.85275,0.85245,0.85245,266800000.0
2009-06-25 18:35:00,0.85245,0.8526,0.85235,0.8525,298200000.0
2009-06-25 18:36:00,0.8525,0.85265,0.8524,0.8525,423300000.0
2009-06-25 18:37:00,0.8525,0.85275,0.85245,0.85275,282400000.0
2009-06-25 18:38:00,0.85275,0.8529,0.8526,0.8527,409000000.0
2009-06-25 18:39:00,0.8527,0.85275,0.8526,0.85265,176400000.0
2009-06-25 18:40:00,0.8527,0.8527,0.8526,0.8527,143200000.0
2009-06-25 18:41:00,0.8527,0.8527,0.85245,0.8525,450100000.0
2009-06-25 18:42:00,0.8525,0.8525,0.85215,0.85215,153200000.0
2009-06-25 18:43:00,0.85215,0.8522,0.852,0.8521,162000000.0
2009-06-25 18:44:00,0.85205,0.8522,0.85205,0.85215,191400000.0
2009-06-25 18:45:00,0.85215,0.8522,0.85215,0.8522,285400000.0
2009-06-25 18:46:00,0.85225,0.85225,0.85215,0.8522,96800000.0
2009-06-25 18:47:00,0.8522,0.8522,0.8522,0.8522,65000000.0
2009-06-25 18:48:00,0.8522,0.8522,0.85205,0.8521,53600000.0
2009-06-25 18:49:00,0.8521,0.8521,0.8518,0.85185,203200000.0
2009-06-25 18:50:00,0.85183,0.85184,0.85142,0.85184,264400000.0
2009-06-25 18:51:00,0.85187,0.85198,0.85162,0.85198,258000000.0
2009-06-25 18:52:00,0.85204,0.85205,0.85186,0.85186,261000000.0
2009-06-25 18:53:00,0.85195,0.85217,0.85188,0.85217,320100000.0
2009-06-25 18:54:00,0.85223,0.85231,0.85205,0.85225,365000000.0
2009-06-25 18:55:00,0.85219,0.85234,0.852,0.85223,310600000.0
2009-06-25 18:56:00,0.85243,0.85243,0.85192,0.8523,339100000.0
2009-06-25 18:57:00,0.85235,0.8524,0.85204,0.85225,239200000.0
2009-06-25 18:58:00,0.85227,0.8526,0.85219,0.85248,385800000.0
2009-06-25 18:59:00,0.85245,0.8527,0.85232,0.85249,310200000.0
2009-06-25 19:00:00,0.85233,0.85246,0.85212,0.85221,266300000.0
2009-06-25 19:01:00,0.85232,0.85261,0.85201,0.85248,288200000.0
2009-06-25 19:02:00,0.85273,0.85276,0.85232,0.8526,212600000.0
2009-06-25 19:03:00,0.85254,0.85268,0.85228,0.85228,275800000.0
2009-06-25 19:04:00,0.85245,0.85269,0.85218,0.85264,119620000.0
2009-06-25 19:05:00,0.85262,0.85272,0.85245,0.85272,129200000.0
2009-06-25 19:06:00,0.85274,0.85291,0.85259,0.85274,233400000.0
2009-06-25 19:07:00,0.85275,0.85286,0.85252,0.85267,345000000.0
2009-06-25 19:08:00,0.85276,0.85306,0.85261,0.85295,222400000.0
2009-06-25 19:09:00,0.85305,0.85316,0.85283,0.85292,237400000.0
2009-06-25 19:10:00,0.85299,0.85311,0.85266,0.85292,321000000.0
2009-06-25 19:11:00,0.85299,0.85299,0.85266,0.85282,255000000.0
2009-06-25 19:12:00,0.85302,0.85325,0.85276,0.85312,247400000.0
2009-06-25 19:13:00,0.8531,0.85321,0.85288,0.85315,163800000.0
2009-06-25 19:14:00,0.85329,0.85341,0.85307,0.85339,189200000.0
2009-06-25 19:15:00,0.85332,0.85349,0.8531,0.85334,290600000.0
2009-06-25 19:16:00,0.85341,0.85355,0.85316,0.85342,142800000.0
2009-06-25 19:17:00,0.8535,0.85381,0.85309,0.85375,270600000.0
2009-06-25 19:18:00,0.85373,0.85379,0.85359,0.85375,213000000.0
2009-06-25 19:19:00,0.85379,0.85407,0.85357,0.854,230800000.0
2009-06-25 19:20:00,0.85402,0.85419,0.85364,0.85413,223600000.0
2009-06-25 19:21:00,0.85426,0.85452,0.8542,0.85439,295800001.0
2009-06-25 19:22:00,0.8544,0.85462,0.85417,0.85447,294210000.0
2009-06-25 19:23:00,0.8545,0.85457,0.85429,0.85429,277799999.0
2009-06-25 19:24:00,0.85436,0.85445,0.85403,0.85443,164800000.0
2009-06-25 19:25:00,0.85446,0.85448,0.85399,0.85448,231200000.0
2009-06-25 19:26:00,0.85446,0.85462,0.85418,0.85443,241600000.0
2009-06-25 19:27:00,0.85436,0.85436,0.85399,0.85411,385600000.0
2009-06-25 19:28:00,0.85433,0.8546,0.85405,0.8545,402600000.0
2009-06-25 19:29:00,0.85453,0.85484,0.85435,0.85478,196200000.0
2009-06-25 19:30:00,0.85491,0.85514,0.85465,0.8549,297200000.0
2009-06-25 19:31:00,0.85487,0.85506,0.85456,0.85497,190400001.0
2009-06-25 19:32:00,0.85508,0.85508,0.85458,0.85479,230600000.0
2009-06-25 19:33:00,0.85479,0.85504,0.85473,0.85498,142400000.0
2009-06-25 19:34:00,0.85488,0.85489,0.85449,0.85477,270800000.0
2009-06-25 19:35:00,0.8547,0.8547,0.85444,0.85461,198200000.0
2009-06-25 19:36:00,0.85459,0.85461,0.85431,0.85448,96200000.0
2009-06-25 19:37:00,0.85455,0.85463,0.85441,0.85452,135200000.0
2009-06-25 19:38:00,0.85449,0.85455,0.85414,0.85437,131400000.0
2009-06-25 19:39:00,0.85437,0.85458,0.8542,0.85449,140400000.0
2009-06-25 19:40:00,0.85449,0.85449,0.85411,0.85426,126400000.0
2009-06-25 19:41:00,0.8542,0.8544,0.85407,0.85407,121600000.0
2009-06-25 19:42:00,0.8544,0.8544,0.85401,0.85413,197800000.0
2009-06-25 19:43:00,0.8541,0.85422,0.85389,0.85415,221800000.0
2009-06-25 19:44:00,0.85422,0.85422,0.85397,0.85405,172900000.0
2009-06-25 19:45:00,0.8541,0.85422,0.85389,0.85415,206600000.0
2009-06-25 19:46:00,0.85425,0.85437,0.85396,0.85437,182700000.0
2009-06-25 19:47:00,0.85431,0.85458,0.85422,0.85442,245400000.0
2009-06-25 19:48:00,0.85449,0.85456,0.85428,0.85449,289000000.0
2009-06-25 19:49:00,0.85448,0.85458,0.85419,0.85445,284600000.0
2009-06-25 19:50:00,0.85422,0.85452,0.85422,0.8544,284700000.0
2009-06-25 19:51:00,0.85437,0.85461,0.85431,0.85455,208600000.0
2009-06-25 19:52:00,0.85457,0.85466,0.85438,0.85448,234200000.0
2009-06-25 19:53:00,0.85442,0.85448,0.8542,0.85448,220800000.0
2009-06-25 19:54:00,0.85449,0.85459,0.85425,0.85445,388200000.0
2009-06-25 19:55:00,0.85448,0.85457,0.85426,0.8543,189200000.0
2009-06-25 19:56:00,0.85457,0.85457,0.85418,0.85434,289000000.0
2009-06-25 19:57:00,0.85438,0.85453,0.85427,0.85435,198600000.0
2009-06-25 19:58:00,0.85448,0.85449,0.8541,0.85438,272000000.0
2009-06-25 19:59:00,0.8544,0.8545,0.85423,0.85444,264800000.0
2009-06-25 20:00:00,0.85438,0.85447,0.85422,0.85438,164400000.0
2009-06-25 20:01:00,0.85446,0.8545,0.85428,0.8543,173600001.0
2009-06-25 20:02:00,0.85438,0.85451,0.85415,0.85438,196600000.0
2009-06-25 20:03:00,0.85442,0.8545,0.85427,0.8544,73400000.0
2009-06-25 20:04:00,0.85457,0.85457,0.85419,0.85443,175200000.0
2009-06-25 20:05:00,0.85433,0.85448,0.85418,0.8544,186800000.0
2009-06-25 20:06:00,0.85434,0.85447,0.85419,0.8544,172000000.0
2009-06-25 20:07:00,0.85434,0.85449,0.85408,0.85408,229400001.0
2009-06-25 20:08:00,0.85431,0.85438,0.85403,0.85431,169600000.0
2009-06-25 20:09:00,0.85425,0.8543,0.85402,0.85407,214200000.0
2009-06-25 20:10:00,0.85424,0.85433,0.85411,0.85411,135400000.0
2009-06-25 20:11:00,0.85418,0.85438,0.85418,0.85426,247000000.0
2009-06-25 20:12:00,0.85425,0.85437,0.85415,0.85418,261800000.0
2009-06-25 20:13:00,0.85409,0.85429,0.85399,0.85407,106800000.0
2009-06-25 20:14:00,0.8542,0.85421,0.85395,0.8542,75800000.0
2009-06-25 20:15:00,0.85413,0.85423,0.854,0.8542,97800000.0
2009-06-25 20:16:00,0.85415,0.85434,0.85408,0.85427,151000000.0
2009-06-25 20:17:00,0.85427,0.85427,0.8541,0.85419,71200000.0
2009-06-25 20:18:00,0.85423,0.85425,0.85404,0.85422,286000000.0
2009-06-25 20:19:00,0.8542,0.85424,0.85405,0.85417,50000000.0
2009-06-25 20:20:00,0.85418,0.85425,0.85403,0.85423,117200000.0
2009-06-25 20:21:00,0.8541,0.85432,0.8541,0.85425,55200000.0
2009-06-25 20:22:00,0.85433,0.85433,0.85418,0.85427,87400000.0
2009-06-25 20:23:00,0.85424,0.85439,0.85412,0.85412,171800000.0
2009-06-25 20:24:00,0.85427,0.85435,0.85417,0.85435,177600000.0
2009-06-25 20:25:00,0.85433,0.85437,0.85403,0.85423,179400000.0
2009-06-25 20:26:00,0.85439,0.85439,0.85408,0.85418,213000000.0
2009-06-25 20:27:00,0.85418,0.85434,0.85385,0.85407,131400000.0
2009-06-25 20:28:00,0.85431,0.85436,0.85401,0.85436,58200000.0
2009-06-25 20:29:00,0.85435,0.85437,0.85416,0.85437,72600000.0
2009-06-25 20:30:00,0.85429,0.85441,0.85424,0.85437,61000000.0
2009-06-25 20:31:00,0.85435,0.85455,0.85418,0.85433,58400000.0
2009-06-25 20:32:00,0.8544,0.85454,0.85431,0.85443,25600000.0
2009-06-25 20:33:00,0.85439,0.85454,0.85426,0.85454,37000000.0
2009-06-25 20:34:00,0.85437,0.85458,0.85435,0.85435,108100000.0
2009-06-25 20:35:00,0.85447,0.85456,0.85439,0.85443,28200000.0
2009-06-25 20:36:00,0.85451,0.85451,0.85436,0.85445,15200000.0
2009-06-25 20:37:00,0.85458,0.85458,0.85447,0.85457,28400000.0
2009-06-25 20:38:00,0.85457,0.85461,0.85428,0.85443,59800000.0
2009-06-25 20:39:00,0.85438,0.85449,0.85413,0.85439,66200000.0
2009-06-25 20:40:00,0.85446,0.85458,0.85425,0.85446,104100000.0
2009-06-25 20:41:00,0.85442,0.85442,0.85401,0.85438,87800000.0
2009-06-25 20:42:00,0.85443,0.85444,0.8541,0.85443,149400000.0
2009-06-25 20:43:00,0.85437,0.85453,0.8543,0.85431,54600000.0
2009-06-25 20:44:00,0.85445,0.85448,0.85413,0.85423,37800000.0
2009-06-25 20:45:00,0.85423,0.85431,0.85406,0.85426,113999999.0
2009-06-25 20:46:00,0.85428,0.85437,0.85407,0.8542,115000000.0
2009-06-25 20:47:00,0.85422,0.85434,0.85403,0.85431,65400000.0
2009-06-25 20:48:00,0.85431,0.85435,0.85417,0.85425,319400000.0
2009-06-25 20:49:00,0.85413,0.85428,0.85405,0.85428,163800000.0
2009-06-25 20:50:00,0.8543,0.85432,0.85412,0.85431,418000000.0
2009-06-25 20:51:00,0.85428,0.85436,0.85418,0.85436,579500000.0
2009-06-25 20:52:00,0.85436,0.85436,0.85418,0.85428,307200000.0
2009-06-25 20:53:00,0.85422,0.85437,0.85422,0.85428,437000000.0
2009-06-25 20:54:00,0.85448,0.85451,0.85428,0.85428,253200000.0
2009-06-25 20:55:00,0.85433,0.85435,0.85401,0.85429,155800000.0
2009-06-25 20:56:00,0.85432,0.85439,0.85411,0.85423,159800000.0
2009-06-25 20:57:00,0.85443,0.85449,0.85432,0.85441,25000000.0
2009-06-25 20:58:00,0.85468,0.85468,0.85414,0.85433,34400000.0
2009-06-25 20:59:00,0.85431,0.85445,0.85408,0.85433,61000000.0
2009-06-25 21:00:00,0.85421,0.85428,0.8541,0.85413,21800000.0
2009-06-25 21:01:00,0.85418,0.85436,0.85405,0.85436,24800000.0
2009-06-25 21:02:00,0.85442,0.85442,0.85421,0.85438,37000000.0
2009-06-25 21:03:00,0.85418,0.8542,0.85398,0.85418,50800000.0
2009-06-25 21:04:00,0.8542,0.85437,0.8541,0.85425,47200000.0
2009-06-25 21:05:00,0.85413,0.85424,0.85389,0.85412,41200000.0
2009-06-25 21:06:00,0.85398,0.85411,0.85389,0.85402,188200000.0
2009-06-25 21:07:00,0.85406,0.85428,0.85406,0.85408,104200000.0
2009-06-25 21:08:00,0.85416,0.85416,0.85398,0.85403,52600000.0
2009-06-25 21:09:00,0.85407,0.85409,0.85386,0.85399,317800000.0
2009-06-25 21:10:00,0.85402,0.85409,0.85384,0.85403,586400000.0
2009-06-25 21:11:00,0.85408,0.85419,0.85395,0.85414,524200000.0
2009-06-25 21:12:00,0.85422,0.85422,0.85394,0.85417,522400000.0
2009-06-25 21:13:00,0.85405,0.85405,0.85373,0.85402,515200000.0
2009-06-25 21:14:00,0.85401,0.85411,0.85378,0.85397,644600000.0
2009-06-25 21:15:00,0.85399,0.85411,0.85375,0.85396,483799999.0
2009-06-25 21:16:00,0.85403,0.85406,0.85373,0.854,503500000.0
2009-06-25 21:17:00,0.854,0.85404,0.85377,0.85393,184000000.0
2009-06-25 21:18:00,0.85408,0.85411,0.85389,0.85392,449200000.0
2009-06-25 21:19:00,0.85396,0.85409,0.85382,0.85403,374600000.0
2009-06-25 21:20:00,0.8541,0.85411,0.85376,0.854,274400000.0
2009-06-25 21:21:00,0.854,0.85404,0.85375,0.85398,94000000.0
2009-06-25 21:22:00,0.85399,0.85401,0.85386,0.85398,79200000.0
2009-06-25 21:23:00,0.85384,0.85394,0.85371,0.85388,117400000.0
2009-06-25 21:24:00,0.854,0.854,0.85376,0.85381,446700000.0
2009-06-25 21:25:00,0.85384,0.85393,0.85362,0.85373,545200000.0
2009-06-25 21:26:00,0.8538,0.85385,0.85348,0.85358,370400001.0
2009-06-25 21:27:00,0.85356,0.85388,0.85348,0.85372,120000000.0
2009-06-25 21:28:00,0.85385,0.85386,0.85353,0.85384,195200000.0
2009-06-25 21:29:00,0.85399,0.854,0.85365,0.8539,121400000.0
2009-06-25 21:30:00,0.85403,0.8541,0.85376,0.85391,273800000.0
2009-06-25 21:31:00,0.85399,0.85407,0.85372,0.85407,133600000.0
2009-06-25 21:32:00,0.85396,0.85402,0.85372,0.85402,69400000.0
2009-06-25 21:33:00,0.8538,0.85404,0.85377,0.85388,138000000.0
2009-06-25 21:34:00,0.85406,0.85406,0.85376,0.85403,81000000.0
2009-06-25 21:35:00,0.85396,0.85396,0.85371,0.85386,58400000.0
2009-06-25 21:36:00,0.85392,0.85392,0.8537,0.85377,42800000.0
2009-06-25 21:37:00,0.85387,0.85409,0.85377,0.85409,26600000.0
2009-06-25 21:38:00,0.85415,0.85415,0.85391,0.85401,18400000.0
2009-06-25 21:39:00,0.85394,0.85425,0.85394,0.85407,127600000.0
2009-06-25 21:40:00,0.85423,0.85435,0.85407,0.85435,94600000.0
2009-06-25 21:41:00,0.85432,0.85457,0.85423,0.85438,162600000.0
2009-06-25 21:42:00,0.85427,0.85442,0.85413,0.85428,194800000.0
2009-06-25 21:43:00,0.85421,0.85437,0.85401,0.85425,165400000.0
2009-06-25 21:44:00,0.85429,0.85443,0.85415,0.85431,145800000.0
2009-06-25 21:45:00,0.85422,0.85439,0.85407,0.85431,141600000.0
2009-06-25 21:46:00,0.85445,0.85454,0.85428,0.85442,98200000.0
2009-06-25 21:47:00,0.85436,0.85441,0.85413,0.8543,193600000.0
2009-06-25 21:48:00,0.85411,0.85426,0.85375,0.85426,26800000.0
2009-06-25 21:49:00,0.85425,0.85428,0.85394,0.85394,85200001.0
2009-06-25 21:50:00,0.85406,0.85411,0.85383,0.85406,125400000.0
2009-06-25 21:51:00,0.85398,0.85424,0.85394,0.85408,106600000.0
2009-06-25 21:52:00,0.85414,0.85414,0.85393,0.85398,82600000.0
2009-06-25 21:53:00,0.85402,0.85422,0.85402,0.85415,126200000.0
2009-06-25 21:54:00,0.85418,0.85425,0.85396,0.85413,80400001.0
2009-06-25 21:55:00,0.85402,0.85428,0.85402,0.85415,54600000.0
2009-06-25 21:56:00,0.85413,0.85432,0.85395,0.8542,48200000.0
2009-06-25 21:57:00,0.85426,0.85429,0.85402,0.85415,70800000.0
2009-06-25 21:58:00,0.85429,0.85429,0.85396,0.85405,139000000.0
2009-06-25 21:59:00,0.85404,0.85413,0.85379,0.85406,56200000.0
2009-06-25 22:00:00,0.85427,0.85427,0.85386,0.85401,66200000.0
2009-06-25 22:01:00,0.85395,0.85415,0.85381,0.85404,54400000.0
2009-06-25 22:02:00,0.85412,0.85414,0.85392,0.85404,128600000.0
2009-06-25 22:03:00,0.85409,0.85451,0.85405,0.85451,103800000.0
2009-06-25 22:04:00,0.85441,0.85448,0.85415,0.85438,58500000.0
2009-06-25 22:05:00,0.85442,0.85463,0.85431,0.8545,152800000.0
2009-06-25 22:06:00,0.85455,0.85458,0.85418,0.85455,151200000.0
2009-06-25 22:07:00,0.85443,0.85453,0.85432,0.8545,145400000.0
2009-06-25 22:08:00,0.85453,0.85463,0.85442,0.85457,82200000.0
2009-06-25 22:09:00,0.85453,0.85453,0.85424,0.8545,113000000.0
2009-06-25 22:10:00,0.85444,0.85445,0.85415,0.85429,295600000.0
2009-06-25 22:11:00,0.85428,0.85439,0.85405,0.85432,330400000.0
2009-06-25 22:12:00,0.85434,0.85438,0.85415,0.8543,214200000.0
2009-06-25 22:13:00,0.85423,0.85438,0.85418,0.85436,112400000.0
2009-06-25 22:14:00,0.85446,0.85446,0.85419,0.85432,125400000.0
2009-06-25 22:15:00,0.85426,0.8545,0.85426,0.85431,40800000.0
2009-06-25 22:16:00,0.85442,0.85453,0.85425,0.85452,104600000.0
2009-06-25 22:17:00,0.85447,0.85452,0.85427,0.85449,59400000.0
2009-06-25 22:18:00,0.8545,0.85463,0.85436,0.85463,69000000.0
2009-06-25 22:19:00,0.85443,0.8546,0.85435,0.85451,192600000.0
2009-06-25 22:20:00,0.85461,0.85463,0.85436,0.8545,58400000.0
2009-06-25 22:21:00,0.85445,0.85462,0.85433,0.85457,109400000.0
2009-06-25 22:22:00,0.85457,0.85461,0.85437,0.85461,77000000.0
2009-06-25 22:23:00,0.85445,0.85466,0.85437,0.85466,215400000.0
2009-06-25 22:24:00,0.85455,0.85459,0.85431,0.85457,148600000.0
2009-06-25 22:25:00,0.8545,0.85451,0.85424,0.8544,211400000.0
2009-06-25 22:26:00,0.85438,0.85447,0.85419,0.85433,223199999.0
2009-06-25 22:27:00,0.85445,0.85447,0.85412,0.85439,336000000.0
2009-06-25 22:28:00,0.85443,0.85443,0.85415,0.85438,180400000.0
2009-06-25 22:29:00,0.85427,0.85431,0.85402,0.85402,110000000.0
2009-06-25 22:30:00,0.85438,0.85443,0.85427,0.85438,160200000.0
2009-06-25 22:31:00,0.85432,0.85452,0.85432,0.85447,146000001.0
2009-06-25 22:32:00,0.85431,0.85441,0.85422,0.85434,115000000.0
2009-06-25 22:33:00,0.85437,0.85457,0.85432,0.8545,93400000.0
2009-06-25 22:34:00,0.85466,0.85466,0.85436,0.85453,49200000.0
2009-06-25 22:35:00,0.85452,0.85458,0.8544,0.85457,157600000.0
2009-06-25 22:36:00,0.85454,0.85454,0.85429,0.85447,116300000.0
2009-06-25 22:37:00,0.85448,0.85454,0.85442,0.85452,82800000.0
2009-06-25 22:38:00,0.85454,0.85454,0.85423,0.8545,116400000.0
2009-06-25 22:39:00,0.85448,0.85453,0.85429,0.85444,133800000.0
2009-06-25 22:40:00,0.85452,0.85458,0.85432,0.85454,181600000.0
2009-06-25 22:41:00,0.85444,0.85455,0.85436,0.85444,122600000.0
2009-06-25 22:42:00,0.85449,0.85453,0.85436,0.85442,84000000.0
2009-06-25 22:43:00,0.85448,0.85453,0.85434,0.8544,181400000.0
2009-06-25 22:44:00,0.85444,0.85457,0.85432,0.85457,96800000.0
2009-06-25 22:45:00,0.85442,0.85458,0.85423,0.85449,205000000.0
2009-06-25 22:46:00,0.85458,0.85458,0.85415,0.85415,95800000.0
2009-06-25 22:47:00,0.85431,0.85446,0.85415,0.85438,85600000.0
2009-06-25 22:48:00,0.85447,0.85447,0.85415,0.85435,136400000.0
2009-06-25 22:49:00,0.85446,0.85446,0.85418,0.85428,59000000.0
2009-06-25 22:50:00,0.85437,0.85442,0.85416,0.85428,113400000.0
2009-06-25 22:51:00,0.85418,0.85437,0.85405,0.85437,32600000.0
2009-06-25 22:52:00,0.85434,0.85434,0.85404,0.8542,82600000.0
2009-06-25 22:53:00,0.85412,0.85445,0.85412,0.85445,18000000.0
2009-06-25 22:54:00,0.85446,0.85446,0.85418,0.8544,35800000.0
2009-06-25 22:55:00,0.85428,0.85442,0.85414,0.85423,99800000.0
2009-06-25 22:56:00,0.85416,0.85442,0.85416,0.85419,54800000.0
2009-06-25 22:57:00,0.85425,0.85449,0.85412,0.85412,139800000.0
2009-06-25 22:58:00,0.85432,0.85436,0.85407,0.8541,206400000.0
2009-06-25 22:59:00,0.85391,0.85448,0.85391,0.8542,112400000.0
2009-06-25 23:00:00,0.85439,0.85508,0.85354,0.85416,97000000.0
2009-06-25 23:01:00,0.85415,0.8551,0.85348,0.854,143200000.0
2009-06-25 23:02:00,0.8543,0.8551,0.85393,0.854,132110000.0
2009-06-25 23:03:00,0.85515,0.85515,0.85397,0.85423,85400000.0
2009-06-25 23:04:00,0.85409,0.85509,0.85406,0.85422,107200000.0
2009-06-25 23:05:00,0.85423,0.85517,0.85413,0.85413,60400000.0
2009-06-25 23:06:00,0.85442,0.85512,0.85412,0.8542,52400000.0
2009-06-25 23:07:00,0.85519,0.85519,0.85429,0.85429,102600000.0
2009-06-25 23:08:00,0.85521,0.85521,0.85415,0.85432,204999999.0
2009-06-25 23:09:00,0.85527,0.85527,0.85411,0.85435,71800000.0
2009-06-25 23:10:00,0.85432,0.85521,0.8541,0.8542,106800000.0
2009-06-25 23:11:00,0.85525,0.85525,0.85416,0.85423,84800000.0
2009-06-25 23:12:00,0.8545,0.85525,0.8544,0.85455,157600000.0
2009-06-25 23:13:00,0.85523,0.85523,0.85413,0.85466,53400000.0
2009-06-25 23:14:00,0.85518,0.85518,0.85421,0.85465,65800000.0
2009-06-25 23:15:00,0.85457,0.8551,0.85428,0.85471,43400000.0
2009-06-25 23:16:00,0.85528,0.85528,0.85425,0.8546,200400000.0
2009-06-25 23:17:00,0.85521,0.85521,0.85439,0.85442,121400000.0
2009-06-25 23:18:00,0.85434,0.85515,0.85427,0.85437,236000000.0
2009-06-25 23:19:00,0.8543,0.85515,0.85423,0.85445,315600000.0
2009-06-25 23:20:00,0.85424,0.85424,0.85372,0.85414,143600000.0
2009-06-25 23:21:00,0.85412,0.85437,0.85412,0.85437,164200000.0
2009-06-25 23:22:00,0.85425,0.85429,0.85414,0.85425,109200000.0
2009-06-25 23:23:00,0.85428,0.85441,0.85419,0.85437,149600000.0
2009-06-25 23:24:00,0.85422,0.8546,0.85421,0.85437,106600000.0
2009-06-25 23:25:00,0.85415,0.85444,0.85398,0.85444,103000000.0
2009-06-25 23:26:00,0.85437,0.85441,0.85414,0.85421,207600000.0
2009-06-25 23:27:00,0.85438,0.85455,0.8543,0.85455,206710000.0
2009-06-25 23:28:00,0.85448,0.85471,0.85427,0.85433,252600000.0
2009-06-25 23:29:00,0.85428,0.85465,0.85425,0.85465,153600000.0
2009-06-25 23:30:00,0.85456,0.85514,0.85439,0.85456,269800000.0
2009-06-25 23:31:00,0.85448,0.85457,0.85438,0.85447,111800000.0
2009-06-25 23:32:00,0.85465,0.85466,0.85437,0.8546,355200000.0
2009-06-25 23:33:00,0.8545,0.85461,0.85445,0.85456,275800000.0
2009-06-25 23:34:00,0.85432,0.85449,0.85431,0.85444,109600000.0
2009-06-25 23:35:00,0.85427,0.85448,0.85427,0.85446,59400000.0
2009-06-25 23:36:00,0.85457,0.85458,0.8545,0.85452,117600000.0
2009-06-25 23:37:00,0.85432,0.8547,0.85432,0.8547,132800000.0
2009-06-25 23:38:00,0.85428,0.85449,0.85428,0.85449,54400000.0
2009-06-25 23:39:00,0.85448,0.85453,0.85441,0.85449,117000000.0
2009-06-25 23:40:00,0.85465,0.85465,0.8544,0.85452,46000000.0
2009-06-25 23:41:00,0.85438,0.85445,0.85437,0.8544,49000000.0
2009-06-25 23:42:00,0.85462,0.85462,0.85442,0.8545,80400000.0
2009-06-25 23:43:00,0.8543,0.85447,0.8543,0.85443,87400000.0
2009-06-25 23:44:00,0.85454,0.85457,0.85435,0.85445,76800000.0
2009-06-25 23:45:00,0.85452,0.85452,0.85428,0.85437,32600000.0
2009-06-25 23:46:00,0.85437,0.85456,0.85431,0.85441,99000000.0
2009-06-25 23:47:00,0.85439,0.85476,0.85439,0.85467,40200000.0
2009-06-25 23:48:00,0.85483,0.85483,0.85443,0.85466,152000000.0
2009-06-25 23:49:00,0.85458,0.85463,0.85424,0.85463,36000000.0
2009-06-25 23:50:00,0.85444,0.85468,0.85439,0.85452,206600000.0
2009-06-25 23:51:00,0.8545,0.85463,0.85432,0.85463,143800000.0
2009-06-25 23:52:00,0.85447,0.85454,0.85431,0.85451,150400000.0
2009-06-25 23:53:00,0.85436,0.85452,0.85434,0.85447,109800000.0
2009-06-25 23:54:00,0.85443,0.85458,0.85435,0.85438,192200000.0
2009-06-25 23:55:00,0.85461,0.85462,0.85434,0.85462,76310000.0
2009-06-25 23:56:00,0.8543,0.85462,0.85425,0.85452,120800000.0
2009-06-25 23:57:00,0.85457,0.85461,0.85433,0.85461,88800000.0
2009-06-25 23:58:00,0.85439,0.85443,0.85421,0.85428,17400000.0
2009-06-25 23:59:00,0.85444,0.85444,0.85394,0.85411,37200000.0
2009-06-26 00:00:00,0.8543,0.85439,0.85404,0.85404,26000000.0
2009-06-26 00:01:00,0.85408,0.85425,0.85408,0.85414,30400000.0
2009-06-26 00:02:00,0.85422,0.85422,0.85395,0.85419,116800000.0
2009-06-26 00:03:00,0.8541,0.85422,0.85404,0.85417,62000000.0
2009-06-26 00:04:00,0.85435,0.85441,0.85407,0.85439,52600000.0
2009-06-26 00:05:00,0.85429,0.85448,0.85428,0.85442,216200001.0
2009-06-26 00:06:00,0.85436,0.85449,0.8542,0.85445,116000000.0
2009-06-26 00:07:00,0.85423,0.85453,0.85423,0.85439,174600000.0
2009-06-26 00:08:00,0.85443,0.85463,0.85422,0.85442,201000001.0
2009-06-26 00:09:00,0.85425,0.85452,0.85425,0.85442,162400000.0
2009-06-26 00:10:00,0.85463,0.85463,0.85445,0.85454,253000000.0
2009-06-26 00:11:00,0.85446,0.85479,0.85442,0.85452,283200000.0
2009-06-26 00:12:00,0.8548,0.8548,0.85446,0.85468,44600000.0
2009-06-26 00:13:00,0.85452,0.85471,0.85452,0.85457,44400000.0
2009-06-26 00:14:00,0.85478,0.85478,0.85445,0.85461,153400000.0
2009-06-26 00:15:00,0.85442,0.85449,0.85426,0.85426,63200000.0
2009-06-26 00:16:00,0.85449,0.85464,0.85439,0.85458,181400000.0
2009-06-26 00:17:00,0.85444,0.85454,0.85442,0.85447,116600000.0
2009-06-26 00:18:00,0.85447,0.85455,0.85424,0.85455,83000000.0
2009-06-26 00:19:00,0.85435,0.85457,0.85434,0.85457,121400000.0
2009-06-26 00:20:00,0.85445,0.85455,0.85421,0.85455,144200000.0
2009-06-26 00:21:00,0.8544,0.85457,0.85425,0.85457,122200000.0
2009-06-26 00:22:00,0.85459,0.85459,0.85429,0.85444,114000000.0
2009-06-26 00:23:00,0.85448,0.8545,0.85439,0.85439,22000000.0
2009-06-26 00:24:00,0.85447,0.85456,0.85434,0.85443,17000000.0
2009-06-26 00:25:00,0.85441,0.85457,0.8544,0.85454,40400000.0
2009-06-26 00:26:00,0.85437,0.85464,0.85437,0.85448,45600000.0
2009-06-26 00:27:00,0.85445,0.85452,0.85433,0.85444,42000000.0
2009-06-26 00:28:00,0.8544,0.85449,0.85385,0.85404,118600000.0
2009-06-26 00:29:00,0.85394,0.85398,0.85367,0.85389,230000000.0
2009-06-26 00:30:00,0.8537,0.85424,0.85344,0.85392,126800000.0
2009-06-26 00:31:00,0.85374,0.85402,0.85374,0.85384,31200000.0
2009-06-26 00:32:00,0.85368,0.85427,0.85367,0.85391,44200001.0
2009-06-26 00:33:00,0.8539,0.85404,0.85378,0.85397,46200000.0
2009-06-26 00:34:00,0.85391,0.85396,0.85383,0.85387,58800000.0
2009-06-26 00:35:00,0.85382,0.85398,0.85375,0.85394,136800000.0
2009-06-26 00:36:00,0.85408,0.85408,0.85388,0.854,153400000.0
2009-06-26 00:37:00,0.85391,0.85429,0.85386,0.85399,105000000.0
2009-06-26 00:38:00,0.85403,0.85403,0.85384,0.8539,157300000.0
2009-06-26 00:39:00,0.85402,0.85431,0.85375,0.85389,109400000.0
2009-06-26 00:40:00,0.85389,0.85429,0.85371,0.85392,131800000.0
2009-06-26 00:41:00,0.8538,0.85433,0.85371,0.85396,36000000.0
2009-06-26 00:42:00,0.85401,0.85406,0.85382,0.85403,34200000.0
2009-06-26 00:43:00,0.8538,0.85427,0.85374,0.85402,66800000.0
2009-06-26 00:44:00,0.85402,0.85405,0.85387,0.85394,22600000.0
2009-06-26 00:45:00,0.85406,0.85439,0.8539,0.8541,77400000.0
2009-06-26 00:46:00,0.85393,0.85441,0.85381,0.85381,78400000.0
2009-06-26 00:47:00,0.85406,0.85431,0.85383,0.85414,58200000.0
2009-06-26 00:48:00,0.8539,0.85397,0.85373,0.8539,54000000.0
2009-06-26 00:49:00,0.85379,0.8543,0.85376,0.85408,92200000.0
2009-06-26 00:50:00,0.85415,0.85415,0.85385,0.85395,131600000.0
2009-06-26 00:51:00,0.85389,0.85433,0.85389,0.85402,132600000.0
2009-06-26 00:52:00,0.85415,0.8543,0.85384,0.85391,236820000.0
2009-06-26 00:53:00,0.85397,0.85398,0.85371,0.8539,211600000.0
2009-06-26 00:54:00,0.85391,0.85395,0.85372,0.8539,146200000.0
2009-06-26 00:55:00,0.85372,0.85399,0.85372,0.85396,60600000.0
2009-06-26 00:56:00,0.85388,0.85401,0.85379,0.85393,81600000.0
2009-06-26 00:57:00,0.85394,0.8544,0.8539,0.85423,150000000.0
2009-06-26 00:58:00,0.85423,0.85426,0.85392,0.85426,116200000.0
2009-06-26 00:59:00,0.85402,0.8544,0.85396,0.85429,136600000.0
2009-06-26 01:00:00,0.85418,0.85434,0.85389,0.85417,47310000.0
2009-06-26 01:01:00,0.85402,0.85441,0.85391,0.85427,107200000.0
2009-06-26 01:02:00,0.85428,0.85432,0.85405,0.85429,96800000.0
2009-06-26 01:03:00,0.85415,0.85439,0.85415,0.85439,76000000.0
2009-06-26 01:04:00,0.8543,0.85437,0.85408,0.85426,74400000.0
2009-06-26 01:05:00,0.85412,0.85439,0.85412,0.85429,99400000.0
2009-06-26 01:06:00,0.85444,0.85444,0.85419,0.85428,24400000.0
2009-06-26 01:07:00,0.85432,0.85435,0.85413,0.85433,36000000.0
2009-06-26 01:08:00,0.85435,0.8544,0.85428,0.85428,20200000.0
2009-06-26 01:09:00,0.85436,0.85437,0.85422,0.85429,35600000.0
2009-06-26 01:10:00,0.85426,0.85436,0.85406,0.85426,20000000.0
2009-06-26 01:11:00,0.85436,0.85439,0.85418,0.85422,33000000.0
2009-06-26 01:12:00,0.8544,0.8544,0.8541,0.85421,18600000.0
2009-06-26 01:13:00,0.85416,0.85436,0.85409,0.85435,76000000.0
2009-06-26 01:14:00,0.85422,0.85425,0.85405,0.85419,46500000.0
2009-06-26 01:15:00,0.85412,0.85436,0.85412,0.85436,127600000.0
2009-06-26 01:16:00,0.85418,0.85432,0.85398,0.85415,92600000.0
2009-06-26 01:17:00,0.85406,0.85415,0.85402,0.85413,71800000.0
2009-06-26 01:18:00,0.85418,0.85432,0.85407,0.8543,87400000.0
2009-06-26 01:19:00,0.85407,0.85431,0.85399,0.85431,74000000.0
2009-06-26 01:20:00,0.85436,0.85436,0.85408,0.85428,95200000.0
2009-06-26 01:21:00,0.85431,0.85432,0.85409,0.85425,65000000.0
2009-06-26 01:22:00,0.85426,0.85441,0.85421,0.85422,91400000.0
2009-06-26 01:23:00,0.85435,0.85435,0.85406,0.85429,154400000.0
2009-06-26 01:24:00,0.85438,0.85438,0.8542,0.85435,46800000.0
2009-06-26 01:25:00,0.85431,0.85447,0.85423,0.85447,148400000.0
2009-06-26 01:26:00,0.85428,0.85434,0.85411,0.85434,158800000.0
2009-06-26 01:27:00,0.8543,0.85437,0.85417,0.85437,29800000.0
2009-06-26 01:28:00,0.85417,0.85432,0.85403,0.85425,25200000.0
2009-06-26 01:29:00,0.85422,0.85433,0.85399,0.85415,43000000.0
2009-06-26 01:30:00,0.85423,0.85423,0.85389,0.85401,57000000.0
2009-06-26 01:31:00,0.85389,0.85401,0.85375,0.85401,85800000.0
2009-06-26 01:32:00,0.854,0.85402,0.85381,0.854,88200000.0
2009-06-26 01:33:00,0.85383,0.85398,0.85377,0.85391,42000000.0
2009-06-26 01:34:00,0.85382,0.85397,0.85355,0.8539,68200000.0
2009-06-26 01:35:00,0.8538,0.854,0.85375,0.85392,69600000.0
2009-06-26 01:36:00,0.85396,0.85398,0.85376,0.85388,20800000.0
2009-06-26 01:37:00,0.85392,0.85398,0.85376,0.85397,87200000.0
2009-06-26 01:38:00,0.85381,0.85401,0.85359,0.8538,108000000.0
2009-06-26 01:39:00,0.85371,0.854,0.85366,0.854,145940000.0
2009-06-26 01:40:00,0.85397,0.85397,0.85266,0.85269,73800000.0
2009-06-26 01:41:00,0.85272,0.85319,0.85263,0.8529,62400000.0
2009-06-26 01:42:00,0.85295,0.85321,0.85288,0.85307,72600000.0
2009-06-26 01:43:00,0.853,0.85325,0.85294,0.85323,103200000.0
2009-06-26 01:44:00,0.85322,0.85325,0.85288,0.85314,48200000.0
2009-06-26 01:45:00,0.85321,0.85343,0.85313,0.8532,175000000.0
2009-06-26 01:46:00,0.85342,0.85365,0.85332,0.85354,37200000.0
2009-06-26 01:47:00,0.85358,0.85367,0.85339,0.85348,112200000.0
2009-06-26 01:48:00,0.85363,0.85363,0.85328,0.85342,69200000.0
2009-06-26 01:49:00,0.85334,0.85359,0.85328,0.85352,133400000.0
2009-06-26 01:50:00,0.85347,0.85361,0.85326,0.85348,239600000.0
2009-06-26 01:51:00,0.85359,0.85359,0.85312,0.85338,175400000.0
2009-06-26 01:52:00,0.85315,0.85332,0.85312,0.8532,205200000.0
2009-06-26 01:53:00,0.85328,0.85332,0.85309,0.8532,191400000.0
2009-06-26 01:54:00,0.85334,0.85335,0.85317,0.85317,177400000.0
2009-06-26 01:55:00,0.85324,0.85336,0.85313,0.85313,100600000.0
2009-06-26 01:56:00,0.85338,0.85338,0.85318,0.85333,102000000.0
2009-06-26 01:57:00,0.85333,0.85337,0.85314,0.85314,136600000.0
2009-06-26 01:58:00,0.85337,0.85337,0.85321,0.85335,87600000.0
2009-06-26 01:59:00,0.85334,0.85336,0.85331,0.85335,54000000.0
2009-06-26 02:00:00,0.85334,0.85334,0.85329,0.85329,54000000.0
2009-06-26 02:01:00,0.85334,0.85334,0.85306,0.85329,54000000.0
2009-06-26 02:02:00,0.85329,0.85329,0.85299,0.85324,38000000.0
2009-06-26 02:03:00,0.85321,0.85321,0.85306,0.85319,181800000.0
2009-06-26 02:04:00,0.85338,0.85338,0.85313,0.85317,93600000.0
2009-06-26 02:05:00,0.85302,0.85326,0.85299,0.85325,97800000.0
2009-06-26 02:06:00,0.85313,0.85325,0.85308,0.85319,282000001.0
2009-06-26 02:07:00,0.85318,0.85336,0.85301,0.85336,115800000.0
2009-06-26 02:08:00,0.85323,0.8533,0.85299,0.85299,140200000.0
2009-06-26 02:09:00,0.8532,0.8535,0.85318,0.8535,107600000.0
2009-06-26 02:10:00,0.85346,0.8535,0.85318,0.85329,133200000.0
2009-06-26 02:11:00,0.8532,0.85347,0.8532,0.8534,237800000.0
2009-06-26 02:12:00,0.8534,0.85342,0.85309,0.85339,129600000.0
2009-06-26 02:13:00,0.8535,0.85364,0.85329,0.85347,151800000.0
2009-06-26 02:14:00,0.85344,0.85362,0.85326,0.85362,93800000.0
2009-06-26 02:15:00,0.85362,0.85362,0.85322,0.85337,95800000.0
2009-06-26 02:16:00,0.85357,0.85368,0.85339,0.85359,36600000.0
2009-06-26 02:17:00,0.85356,0.85364,0.85344,0.85344,35600000.0
2009-06-26 02:18:00,0.85358,0.85358,0.85337,0.85352,10800000.0
2009-06-26 02:19:00,0.85353,0.85392,0.85347,0.85392,18600000.0
2009-06-26 02:20:00,0.85391,0.85391,0.85348,0.85376,149800000.0
2009-06-26 02:21:00,0.85383,0.85399,0.85358,0.8538,49400000.0
2009-06-26 02:22:00,0.85374,0.85379,0.85357,0.85375,26600000.0
2009-06-26 02:23:00,0.8537,0.85386,0.85348,0.8538,73200000.0
2009-06-26 02:24:00,0.8539,0.8539,0.85362,0.85384,39800000.0
2009-06-26 02:25:00,0.85365,0.85392,0.85363,0.85391,37400000.0
2009-06-26 02:26:00,0.85401,0.85407,0.85388,0.85389,74800000.0
2009-06-26 02:27:00,0.85369,0.8539,0.8536,0.85382,131200000.0
2009-06-26 02:28:00,0.8538,0.85383,0.85358,0.85374,73800000.0
2009-06-26 02:29:00,0.85374,0.85378,0.85344,0.85378,24200000.0
2009-06-26 02:30:00,0.85383,0.85391,0.85364,0.85391,32200000.0
2009-06-26 02:31:00,0.85381,0.85381,0.85344,0.85362,59400000.0
2009-06-26 02:32:00,0.85355,0.85367,0.85332,0.85351,42400000.0
2009-06-26 02:33:00,0.85331,0.8535,0.85327,0.85349,31200000.0
2009-06-26 02:34:00,0.85327,0.85349,0.85325,0.85341,19200000.0
2009-06-26 02:35:00,0.85348,0.8535,0.85333,0.8535,14000000.0
2009-06-26 02:36:00,0.85356,0.85365,0.85347,0.85354,22000000.0
2009-06-26 02:37:00,0.85358,0.85363,0.85344,0.85361,26200000.0
2009-06-26 02:38:00,0.85353,0.8536,0.85352,0.85353,11600000.0
2009-06-26 02:39:00,0.85359,0.85365,0.85342,0.85357,56700000.0
2009-06-26 02:40:00,0.85373,0.85373,0.85345,0.85352,45000000.0
2009-06-26 02:41:00,0.85366,0.85375,0.85342,0.85364,67600000.0
2009-06-26 02:42:00,0.85387,0.85387,0.85348,0.85369,56600000.0
2009-06-26 02:43:00,0.85367,0.8537,0.85344,0.8536,58400000.0
2009-06-26 02:44:00,0.85367,0.85373,0.8534,0.85365,74200000.0
2009-06-26 02:45:00,0.85359,0.85383,0.85353,0.85383,104200000.0
2009-06-26 02:46:00,0.85367,0.85382,0.85355,0.85371,66200000.0
2009-06-26 02:47:00,0.85364,0.85373,0.85343,0.85362,64600000.0
2009-06-26 02:48:00,0.85367,0.85376,0.85349,0.85371,163000000.0
2009-06-26 02:49:00,0.85366,0.85374,0.85353,0.8537,90800000.0
2009-06-26 02:50:00,0.85369,0.85371,0.85356,0.85367,26200000.0
2009-06-26 02:51:00,0.85368,0.85372,0.85357,0.85372,10200000.0
2009-06-26 02:52:00,0.85374,0.8538,0.85361,0.85372,36000000.0
2009-06-26 02:53:00,0.85362,0.85371,0.85356,0.85367,28800000.0
2009-06-26 02:54:00,0.85376,0.85376,0.85351,0.85356,46200000.0
2009-06-26 02:55:00,0.85367,0.85371,0.85354,0.85371,43600000.0
2009-06-26 02:56:00,0.85373,0.85373,0.85346,0.85354,47800000.0
2009-06-26 02:57:00,0.85357,0.85363,0.85341,0.85348,83800000.0
2009-06-26 02:58:00,0.85354,0.85369,0.85328,0.85356,63400000.0
2009-06-26 02:59:00,0.85359,0.85369,0.85353,0.85368,57400000.0
2009-06-26 03:00:00,0.85383,0.85383,0.85366,0.85372,143000000.0
2009-06-26 03:01:00,0.85371,0.8538,0.85367,0.85375,23000000.0
2009-06-26 03:02:00,0.85386,0.85386,0.85367,0.85381,41000000.0
2009-06-26 03:03:00,0.85366,0.85383,0.85366,0.85375,22400000.0
2009-06-26 03:04:00,0.85398,0.85398,0.85355,0.85382,48600000.0
2009-06-26 03:05:00,0.85379,0.85384,0.85349,0.85355,30800000.0
2009-06-26 03:06:00,0.85379,0.85379,0.85356,0.85379,20400000.0
2009-06-26 03:07:00,0.85385,0.85398,0.85362,0.85388,93200000.0
2009-06-26 03:08:00,0.85386,0.8539,0.85375,0.85375,53600000.0
2009-06-26 03:09:00,0.85377,0.85389,0.85369,0.85384,36400000.0
2009-06-26 03:10:00,0.85387,0.85389,0.8536,0.85377,163800000.0
2009-06-26 03:11:00,0.85382,0.85382,0.85366,0.85377,172200000.0
2009-06-26 03:12:00,0.8536,0.85381,0.85348,0.85374,68200000.0
2009-06-26 03:13:00,0.85363,0.85381,0.85351,0.85381,74000000.0
2009-06-26 03:14:00,0.85395,0.85395,0.85355,0.85373,113600000.0
2009-06-26 03:15:00,0.85368,0.85383,0.85353,0.85383,44400000.0
2009-06-26 03:16:00,0.85393,0.85393,0.85377,0.85377,28200000.0
2009-06-26 03:17:00,0.85373,0.85408,0.85366,0.85408,40400000.0
2009-06-26 03:18:00,0.85398,0.85401,0.85378,0.85378,14000000.0
2009-06-26 03:19:00,0.85376,0.85396,0.85365,0.85396,9400000.0
2009-06-26 03:20:00,0.8539,0.85395,0.85369,0.85373,19200000.0
2009-06-26 03:21:00,0.85385,0.85393,0.85373,0.85379,37800000.0
2009-06-26 03:22:00,0.85373,0.85385,0.85363,0.85381,24600000.0
2009-06-26 03:23:00,0.85388,0.85409,0.85374,0.854,66200000.0
2009-06-26 03:24:00,0.85398,0.85398,0.85359,0.85384,115600000.0
2009-06-26 03:25:00,0.85368,0.85388,0.85367,0.85386,81000000.0
2009-06-26 03:26:00,0.85382,0.85382,0.85351,0.85366,125000000.0
2009-06-26 03:27:00,0.8537,0.8539,0.85359,0.8538,30600000.0
2009-06-26 03:28:00,0.85379,0.85389,0.85354,0.85373,45800000.0
2009-06-26 03:29:00,0.85389,0.8539,0.85368,0.85389,33000000.0
2009-06-26 03:30:00,0.85407,0.85407,0.85381,0.85381,42000000.0
2009-06-26 03:31:00,0.85378,0.85411,0.85375,0.85401,85000000.0
2009-06-26 03:32:00,0.85408,0.85409,0.85394,0.85397,49400000.0
2009-06-26 03:33:00,0.85397,0.85411,0.85378,0.85411,43100000.0
2009-06-26 03:34:00,0.85409,0.85414,0.85388,0.85391,21800000.0
2009-06-26 03:35:00,0.8541,0.85413,0.85381,0.85381,24400000.0
2009-06-26 03:36:00,0.85398,0.85402,0.8538,0.85402,25400000.0
2009-06-26 03:37:00,0.85393,0.85411,0.85393,0.85403,10000000.0
2009-06-26 03:38:00,0.8541,0.8541,0.85394,0.85396,15400000.0
2009-06-26 03:39:00,0.85399,0.85399,0.85381,0.85393,42800000.0
2009-06-26 03:40:00,0.85403,0.85403,0.8539,0.854,27200000.0
2009-06-26 03:41:00,0.85394,0.85416,0.85379,0.85416,21000000.0
2009-06-26 03:42:00,0.85404,0.85412,0.85392,0.85406,21200000.0
2009-06-26 03:43:00,0.85393,0.85407,0.85391,0.85398,19600000.0
2009-06-26 03:44:00,0.85418,0.85422,0.85399,0.85401,36600000.0
2009-06-26 03:45:00,0.85405,0.85427,0.85403,0.85418,25000000.0
2009-06-26 03:46:00,0.85416,0.85416,0.85393,0.85402,24600000.0
2009-06-26 03:47:00,0.85409,0.85422,0.85401,0.85422,15000000.0
2009-06-26 03:48:00,0.85414,0.85414,0.85396,0.85397,27400000.0
2009-06-26 03:49:00,0.854,0.85406,0.85387,0.85392,56600000.0
2009-06-26 03:50:00,0.85406,0.8541,0.8539,0.85402,41600000.0
2009-06-26 03:51:00,0.85421,0.85428,0.85403,0.8541,33800000.0
2009-06-26 03:52:00,0.85393,0.85415,0.85389,0.85403,30400000.0
2009-06-26 03:53:00,0.85403,0.85416,0.85394,0.8541,28200000.0
2009-06-26 03:54:00,0.8542,0.85421,0.85405,0.85411,20400000.0
2009-06-26 03:55:00,0.854,0.85416,0.8539,0.85416,14200000.0
2009-06-26 03:56:00,0.8541,0.85417,0.85398,0.85398,22800000.0
2009-06-26 03:57:00,0.8539,0.85418,0.85388,0.85418,15400000.0
2009-06-26 03:58:00,0.85403,0.85408,0.85394,0.85399,35600000.0
2009-06-26 03:59:00,0.85409,0.85409,0.85399,0.85407,41600000.0
2009-06-26 04:00:00,0.85398,0.85426,0.85396,0.85409,24800000.0
2009-06-26 04:01:00,0.85388,0.85407,0.85379,0.85407,22000000.0
2009-06-26 04:02:00,0.854,0.85402,0.8539,0.85402,29400000.0
2009-06-26 04:03:00,0.85404,0.85404,0.85385,0.85385,30400000.0
2009-06-26 04:04:00,0.85405,0.85405,0.8537,0.85388,25600000.0
2009-06-26 04:05:00,0.85387,0.85402,0.85364,0.85402,18400000.0
2009-06-26 04:06:00,0.85389,0.85403,0.85385,0.85388,28400000.0
2009-06-26 04:07:00,0.8538,0.85392,0.85377,0.85386,47000000.0
2009-06-26 04:08:00,0.85396,0.85398,0.85382,0.85391,31200000.0
2009-06-26 04:09:00,0.85382,0.854,0.85382,0.854,17000000.0
2009-06-26 04:10:00,0.854,0.85401,0.85392,0.85401,22800000.0
2009-06-26 04:11:00,0.85401,0.8541,0.85393,0.85408,33400000.0
2009-06-26 04:12:00,0.85439,0.85439,0.854,0.8541,21800000.0
2009-06-26 04:13:00,0.85406,0.85433,0.85402,0.85425,36600000.0
2009-06-26 04:14:00,0.85423,0.85442,0.85411,0.85429,36400001.0
2009-06-26 04:15:00,0.85401,0.85425,0.854,0.85423,18100000.0
2009-06-26 04:16:00,0.85405,0.85419,0.85393,0.85404,20800000.0
2009-06-26 04:17:00,0.85406,0.8541,0.85397,0.854,36400000.0
2009-06-26 04:18:00,0.85405,0.85415,0.85393,0.85411,39200000.0
2009-06-26 04:19:00,0.854,0.85411,0.85394,0.8541,38800000.0
2009-06-26 04:20:00,0.85409,0.85409,0.85378,0.85404,18400000.0
2009-06-26 04:21:00,0.85395,0.85413,0.8539,0.85405,29000000.0
2009-06-26 04:22:00,0.85412,0.85412,0.8539,0.8541,21000000.0
2009-06-26 04:23:00,0.85418,0.85418,0.85399,0.85399,16000000.0
2009-06-26 04:24:00,0.8538,0.85409,0.8538,0.85395,18800000.0
2009-06-26 04:25:00,0.85385,0.85417,0.85384,0.85417,17000000.0
2009-06-26 04:26:00,0.85411,0.85412,0.85399,0.85401,30000000.0
2009-06-26 04:27:00,0.85403,0.8542,0.85399,0.85409,70600000.0
2009-06-26 04:28:00,0.85423,0.85426,0.85396,0.85416,51900000.0
2009-06-26 04:29:00,0.85422,0.8543,0.85394,0.85426,72000000.0
2009-06-26 04:30:00,0.85427,0.85427,0.854,0.85423,32200000.0
2009-06-26 04:31:00,0.85423,0.85442,0.85405,0.85442,26400000.0
2009-06-26 04:32:00,0.85437,0.85437,0.8541,0.85428,28400000.0
2009-06-26 04:33:00,0.85422,0.85423,0.85405,0.8542,43200000.0
2009-06-26 04:34:00,0.85426,0.85426,0.85401,0.85406,47600000.0
2009-06-26 04:35:00,0.85428,0.85429,0.85413,0.85425,102600000.0
2009-06-26 04:36:00,0.85427,0.85429,0.85412,0.85426,83200000.0
2009-06-26 04:37:00,0.85421,0.85441,0.85419,0.85428,68600000.0
2009-06-26 04:38:00,0.85428,0.85445,0.85423,0.8544,28000000.0
2009-06-26 04:39:00,0.85435,0.85446,0.85428,0.85435,46600000.0
2009-06-26 04:40:00,0.85441,0.8547,0.85441,0.85455,15600000.0
2009-06-26 04:41:00,0.85454,0.85465,0.85445,0.85457,23800000.0
2009-06-26 04:42:00,0.85459,0.85462,0.85414,0.85452,59050000.0
2009-06-26 04:43:00,0.85464,0.85466,0.85444,0.85455,16600000.0
2009-06-26 04:44:00,0.85458,0.85469,0.85433,0.85465,63500000.0
2009-06-26 04:45:00,0.85447,0.85465,0.85436,0.85463,49400000.0
2009-06-26 04:46:00,0.85458,0.85458,0.85429,0.85458,62399999.0
2009-06-26 04:47:00,0.8544,0.85462,0.85435,0.85462,18200000.0
2009-06-26 04:48:00,0.85457,0.85459,0.85451,0.85453,27000000.0
2009-06-26 04:49:00,0.85447,0.8546,0.8544,0.85458,22000000.0
2009-06-26 04:50:00,0.85445,0.85469,0.85438,0.85455,41200000.0
2009-06-26 04:51:00,0.85467,0.85467,0.85446,0.85452,19800000.0
2009-06-26 04:52:00,0.85468,0.85468,0.8545,0.85455,22800000.0
2009-06-26 04:53:00,0.85459,0.85479,0.85442,0.85479,14200000.0
2009-06-26 04:54:00,0.85462,0.85464,0.85451,0.85452,31200000.0
2009-06-26 04:55:00,0.8544,0.85464,0.85434,0.85455,80200000.0
2009-06-26 04:56:00,0.85456,0.85456,0.85438,0.85444,26200000.0
2009-06-26 04:57:00,0.85442,0.85459,0.85427,0.85427,13200000.0
2009-06-26 04:58:00,0.85445,0.85452,0.8543,0.85432,35800000.0
2009-06-26 04:59:00,0.85429,0.85439,0.85407,0.85431,36400000.0
2009-06-26 05:00:00,0.85445,0.85445,0.85428,0.85438,42000000.0
2009-06-26 05:01:00,0.85428,0.85438,0.85422,0.85436,71200000.0
2009-06-26 05:02:00,0.8544,0.8544,0.85405,0.85425,25200000.0
2009-06-26 05:03:00,0.8542,0.85441,0.85416,0.8544,21600000.0
2009-06-26 05:04:00,0.85437,0.8544,0.85412,0.85412,46800000.0
2009-06-26 05:05:00,0.85428,0.85436,0.85411,0.85427,71400000.0
2009-06-26 05:06:00,0.85444,0.85451,0.85419,0.85438,74800000.0
2009-06-26 05:07:00,0.85435,0.85441,0.85429,0.8544,27800000.0
2009-06-26 05:08:00,0.85452,0.85452,0.85433,0.85443,19200000.0
2009-06-26 05:09:00,0.85452,0.85458,0.85429,0.85449,50400000.0
2009-06-26 05:10:00,0.85454,0.85454,0.85419,0.85446,125600000.0
2009-06-26 05:11:00,0.8544,0.85451,0.8543,0.85446,96200000.0
2009-06-26 05:12:00,0.85451,0.85451,0.85425,0.85436,19600000.0
2009-06-26 05:13:00,0.85447,0.85448,0.85427,0.85435,74400000.0
2009-06-26 05:14:00,0.85449,0.85449,0.85421,0.85446,79400000.0
2009-06-26 05:15:00,0.85432,0.85458,0.85419,0.85458,155200000.0
2009-06-26 05:16:00,0.85442,0.85453,0.85425,0.85453,40400000.0
2009-06-26 05:17:00,0.85431,0.85454,0.85422,0.85446,21800000.0
2009-06-26 05:18:00,0.8545,0.85466,0.85432,0.85456,55600000.0
2009-06-26 05:19:00,0.85453,0.85456,0.8543,0.85442,110600000.0
2009-06-26 05:20:00,0.85451,0.85465,0.85433,0.8545,59000000.0
2009-06-26 05:21:00,0.85452,0.8546,0.8543,0.85449,85400000.0
2009-06-26 05:22:00,0.85455,0.85463,0.8544,0.85451,72600000.0
2009-06-26 05:23:00,0.85448,0.85471,0.85448,0.85451,32200000.0
2009-06-26 05:24:00,0.85447,0.85454,0.85418,0.8544,80800000.0
2009-06-26 05:25:00,0.85438,0.85453,0.85421,0.85444,84000000.0
2009-06-26 05:26:00,0.85442,0.85456,0.85421,0.85432,92600000.0
2009-06-26 05:27:00,0.85442,0.85444,0.85417,0.85435,129600000.0
2009-06-26 05:28:00,0.85434,0.85458,0.85409,0.85431,119600000.0
2009-06-26 05:29:00,0.85433,0.85436,0.85406,0.85421,62400000.0
2009-06-26 05:30:00,0.85434,0.85441,0.85411,0.8542,60800000.0
2009-06-26 05:31:00,0.85409,0.85441,0.85408,0.85438,37200000.0
2009-06-26 05:32:00,0.85432,0.85434,0.8541,0.85427,70200000.0
2009-06-26 05:33:00,0.8542,0.85446,0.85413,0.85446,51800000.0
2009-06-26 05:34:00,0.85433,0.85447,0.85429,0.85447,27000000.0
2009-06-26 05:35:00,0.85438,0.85456,0.85435,0.85456,110000000.0
2009-06-26 05:36:00,0.85458,0.85458,0.85439,0.85454,48000000.0
2009-06-26 05:37:00,0.85445,0.8545,0.8544,0.85445,67800000.0
2009-06-26 05:38:00,0.8544,0.85449,0.85434,0.8544,85900000.0
2009-06-26 05:39:00,0.85436,0.85458,0.85425,0.85451,23000000.0
2009-06-26 05:40:00,0.8546,0.8547,0.85439,0.8545,45400000.0
2009-06-26 05:41:00,0.85445,0.85464,0.85444,0.85451,31200000.0
2009-06-26 05:42:00,0.85464,0.85464,0.85427,0.85445,105200000.0
2009-06-26 05:43:00,0.85428,0.85461,0.85428,0.85451,188800000.0
2009-06-26 05:44:00,0.85469,0.85469,0.8544,0.85452,87200000.0
2009-06-26 05:45:00,0.85457,0.85457,0.85435,0.85454,45000000.0
2009-06-26 05:46:00,0.8546,0.8546,0.85424,0.85448,55000000.0
2009-06-26 05:47:00,0.85452,0.85454,0.85433,0.85454,37000000.0
2009-06-26 05:48:00,0.85467,0.85467,0.85446,0.85462,35600000.0
2009-06-26 05:49:00,0.85459,0.85464,0.8543,0.85459,38200000.0
2009-06-26 05:50:00,0.85458,0.85472,0.85441,0.85462,132000000.0
2009-06-26 05:51:00,0.85461,0.85483,0.85447,0.85475,52200000.0
2009-06-26 05:52:00,0.85471,0.85471,0.85442,0.85462,45000000.0
2009-06-26 05:53:00,0.85449,0.85465,0.85439,0.85459,130800000.0
2009-06-26 05:54:00,0.85467,0.85469,0.85448,0.85469,40800000.0
2009-06-26 05:55:00,0.85456,0.85466,0.85441,0.8546,80600000.0
2009-06-26 05:56:00,0.85465,0.85471,0.85454,0.85465,147400000.0
2009-06-26 05:57:00,0.8545,0.85463,0.85442,0.85461,71200000.0
2009-06-26 05:58:00,0.85467,0.85467,0.85439,0.85457,87000000.0
2009-06-26 05:59:00,0.8545,0.85465,0.85445,0.85459,142900000.0
2009-06-26 06:00:00,0.85461,0.85464,0.85454,0.85459,136000000.0
2009-06-26 06:01:00,0.85464,0.85466,0.85436,0.85452,82800000.0
2009-06-26 06:02:00,0.85464,0.85464,0.85439,0.85457,60400000.0
2009-06-26 06:03:00,0.85448,0.85454,0.85434,0.85442,69600000.0
2009-06-26 06:04:00,0.85452,0.85452,0.85437,0.85451,16600000.0
2009-06-26 06:05:00,0.8544,0.85468,0.85429,0.85468,109200000.0
2009-06-26 06:06:00,0.85477,0.85477,0.85447,0.85468,76800000.0
2009-06-26 06:07:00,0.85468,0.85481,0.85444,0.85463,154400000.0
2009-06-26 06:08:00,0.85462,0.85469,0.85441,0.85462,48000000.0
2009-06-26 06:09:00,0.85465,0.85469,0.85445,0.8546,116400000.0
2009-06-26 06:10:00,0.85475,0.85475,0.85429,0.85429,129700000.0
2009-06-26 06:11:00,0.85441,0.85453,0.85423,0.85423,204200000.0
2009-06-26 06:12:00,0.85458,0.85458,0.85426,0.85456,92000000.0
2009-06-26 06:13:00,0.85449,0.85461,0.85437,0.85446,82400000.0
2009-06-26 06:14:00,0.85447,0.85447,0.8543,0.85431,80200000.0
2009-06-26 06:15:00,0.85437,0.85456,0.85419,0.85456,76800000.0
2009-06-26 06:16:00,0.85434,0.85461,0.85434,0.85447,284000000.0
2009-06-26 06:17:00,0.85455,0.85462,0.85449,0.85462,133000000.0
2009-06-26 06:18:00,0.85463,0.85463,0.85436,0.85436,261800000.0
2009-06-26 06:19:00,0.85438,0.85443,0.85425,0.85439,64400000.0
2009-06-26 06:20:00,0.85449,0.85449,0.85422,0.85429,103800000.0
2009-06-26 06:21:00,0.85439,0.85442,0.85428,0.8543,183600000.0
2009-06-26 06:22:00,0.85441,0.85443,0.8543,0.8544,106000000.0
2009-06-26 06:23:00,0.85428,0.85436,0.85413,0.85434,84000000.0
2009-06-26 06:24:00,0.85447,0.85447,0.85423,0.85437,83000000.0
2009-06-26 06:25:00,0.85423,0.85436,0.8541,0.85436,184900000.0
2009-06-26 06:26:00,0.8544,0.85442,0.85428,0.8543,159400000.0
2009-06-26 06:27:00,0.85428,0.85442,0.85428,0.85434,91000000.0
2009-06-26 06:28:00,0.85438,0.85442,0.85426,0.85437,156400000.0
2009-06-26 06:29:00,0.8543,0.85448,0.85428,0.85433,265400000.0
2009-06-26 06:30:00,0.85448,0.85452,0.85431,0.85444,114600000.0
2009-06-26 06:31:00,0.85429,0.85444,0.85426,0.8544,100000000.0
2009-06-26 06:32:00,0.85454,0.85454,0.85426,0.8544,282600000.0
2009-06-26 06:33:00,0.85447,0.85456,0.85421,0.85452,34600000.0
2009-06-26 06:34:00,0.85447,0.85448,0.8543,0.85442,68000000.0
2009-06-26 06:35:00,0.85439,0.85457,0.85437,0.85457,129000000.0
2009-06-26 06:36:00,0.85456,0.85497,0.85442,0.85473,140000000.0
2009-06-26 06:37:00,0.85485,0.85503,0.85468,0.8549,248400000.0
2009-06-26 06:38:00,0.85509,0.85509,0.85478,0.85493,29800000.0
2009-06-26 06:39:00,0.85495,0.855,0.85476,0.8549,88000000.0
2009-06-26 06:40:00,0.85501,0.85503,0.85487,0.85492,261700000.0
2009-06-26 06:41:00,0.855,0.85565,0.855,0.85516,74200000.0
2009-06-26 06:42:00,0.85523,0.8558,0.85506,0.85534,123000000.0
2009-06-26 06:43:00,0.85529,0.85548,0.8552,0.85544,157800000.0
2009-06-26 06:44:00,0.85543,0.85552,0.85526,0.85545,86400000.0
2009-06-26 06:45:00,0.85544,0.85552,0.85529,0.85552,62600000.0
2009-06-26 06:46:00,0.85542,0.85583,0.8552,0.85535,118600000.0
2009-06-26 06:47:00,0.85557,0.85596,0.8554,0.8557,90600000.0
2009-06-26 06:48:00,0.85591,0.85604,0.85561,0.85593,117400000.0
2009-06-26 06:49:00,0.85595,0.85619,0.85581,0.85613,161000000.0
2009-06-26 06:50:00,0.85586,0.85631,0.85583,0.85613,141000000.0
2009-06-26 06:51:00,0.85621,0.8564,0.85602,0.85631,157200000.0
2009-06-26 06:52:00,0.85636,0.85643,0.85619,0.85643,125600000.0
2009-06-26 06:53:00,0.85628,0.85644,0.85607,0.85631,67800000.0
2009-06-26 06:54:00,0.85645,0.85651,0.85619,0.85635,87200000.0
2009-06-26 06:55:00,0.85646,0.85651,0.85621,0.85644,134800000.0
2009-06-26 06:56:00,0.8566,0.8566,0.8561,0.85633,92600000.0
2009-06-26 06:57:00,0.85632,0.85633,0.85599,0.85606,126800000.0
2009-06-26 06:58:00,0.85615,0.85629,0.85596,0.85615,168000000.0
2009-06-26 06:59:00,0.85629,0.85638,0.85609,0.85633,167400000.0
2009-06-26 07:00:00,0.85637,0.85643,0.85619,0.85635,274000000.0
2009-06-26 07:01:00,0.85638,0.8564,0.85609,0.85638,114400000.0
2009-06-26 07:02:00,0.85652,0.85652,0.85611,0.85637,83400000.0
2009-06-26 07:03:00,0.85631,0.8564,0.85616,0.8564,142000000.0
2009-06-26 07:04:00,0.85652,0.85652,0.85618,0.85629,229800000.0
2009-06-26 07:05:00,0.85635,0.85635,0.8561,0.85628,295700000.0
2009-06-26 07:06:00,0.85631,0.85634,0.85604,0.85629,205200000.0
2009-06-26 07:07:00,0.85624,0.85637,0.85622,0.85624,170800000.0
2009-06-26 07:08:00,0.85633,0.85645,0.85615,0.8563,204400000.0
2009-06-26 07:09:00,0.85632,0.85653,0.85609,0.85636,333600000.0
2009-06-26 07:10:00,0.8565,0.8565,0.85619,0.8564,192399999.0
2009-06-26 07:11:00,0.85629,0.85665,0.85614,0.85665,152200000.0
2009-06-26 07:12:00,0.85651,0.85674,0.85638,0.85674,174500000.0
2009-06-26 07:13:00,0.8567,0.85683,0.85642,0.85683,134200000.0
2009-06-26 07:14:00,0.85664,0.8569,0.85648,0.85672,228400000.0
2009-06-26 07:15:00,0.8567,0.85686,0.85658,0.85682,252200000.0
2009-06-26 07:16:00,0.85687,0.85692,0.85658,0.85672,281600000.0
2009-06-26 07:17:00,0.85676,0.85691,0.85646,0.85682,155800000.0
2009-06-26 07:18:00,0.85672,0.85673,0.85639,0.85657,90800000.0
2009-06-26 07:19:00,0.85658,0.85658,0.85628,0.85652,224000000.0
2009-06-26 07:20:00,0.85665,0.85676,0.8565,0.85664,145200000.0
2009-06-26 07:21:00,0.85664,0.85677,0.85642,0.85673,103200000.0
2009-06-26 07:22:00,0.85685,0.85689,0.85633,0.85637,234000000.0
2009-06-26 07:23:00,0.85638,0.85669,0.8562,0.85645,90200000.0
2009-06-26 07:24:00,0.85655,0.85659,0.85631,0.85632,150600000.0
2009-06-26 07:25:00,0.85635,0.85652,0.85608,0.85644,127800000.0
2009-06-26 07:26:00,0.85644,0.8565,0.85622,0.85647,35200000.0
2009-06-26 07:27:00,0.8565,0.85654,0.85629,0.85639,130450000.0
2009-06-26 07:28:00,0.85651,0.85651,0.8562,0.85627,162500000.0
2009-06-26 07:29:00,0.85639,0.85671,0.85631,0.85652,53800000.0
2009-06-26 07:30:00,0.85657,0.85659,0.85637,0.85657,274600000.0
2009-06-26 07:31:00,0.85641,0.85661,0.8564,0.85654,330200000.0
2009-06-26 07:32:00,0.85662,0.85662,0.85638,0.8565,190600000.0
2009-06-26 07:33:00,0.8565,0.8566,0.85628,0.8566,205600000.0
2009-06-26 07:34:00,0.85665,0.85665,0.85632,0.8564,26000000.0
2009-06-26 07:35:00,0.85665,0.85687,0.8565,0.85663,147400000.0
2009-06-26 07:36:00,0.85673,0.85673,0.85633,0.85665,83400000.0
2009-06-26 07:37:00,0.85649,0.85668,0.8564,0.85651,163600000.0
2009-06-26 07:38:00,0.85665,0.85665,0.85608,0.85629,124000000.0
2009-06-26 07:39:00,0.85615,0.8564,0.85599,0.8564,38000000.0
2009-06-26 07:40:00,0.85642,0.85645,0.85605,0.85625,77800000.0
2009-06-26 07:41:00,0.85613,0.85634,0.85605,0.85632,154800000.0
2009-06-26 07:42:00,0.85629,0.85633,0.85601,0.85619,141200000.0
2009-06-26 07:43:00,0.85603,0.85626,0.8558,0.85605,207400000.0
2009-06-26 07:44:00,0.856,0.85607,0.85582,0.856,116800000.0
2009-06-26 07:45:00,0.85603,0.85624,0.85587,0.85587,181000000.0
2009-06-26 07:46:00,0.85608,0.85608,0.85588,0.85604,294000000.0
2009-06-26 07:47:00,0.85591,0.85628,0.85591,0.85614,238200000.0
2009-06-26 07:48:00,0.85619,0.85625,0.85586,0.85595,232000000.0
2009-06-26 07:49:00,0.85593,0.85607,0.8558,0.85592,144800000.0
2009-06-26 07:50:00,0.85602,0.85609,0.85591,0.85605,163400000.0
2009-06-26 07:51:00,0.85602,0.85606,0.85579,0.85596,130000000.0
2009-06-26 07:52:00,0.85595,0.85595,0.85574,0.85585,178800000.0
2009-06-26 07:53:00,0.85586,0.85603,0.85578,0.85603,118000000.0
2009-06-26 07:54:00,0.85592,0.85603,0.85562,0.85576,94200000.0
2009-06-26 07:55:00,0.85554,0.85572,0.8554,0.85562,130600000.0
2009-06-26 07:56:00,0.8558,0.8558,0.85531,0.8554,118400000.0
2009-06-26 07:57:00,0.85532,0.85553,0.85501,0.85526,211000000.0
2009-06-26 07:58:00,0.85532,0.85557,0.8551,0.85551,174200000.0
2009-06-26 07:59:00,0.85549,0.85564,0.85519,0.8555,210000000.0
2009-06-26 08:00:00,0.85579,0.85584,0.85531,0.85547,158800000.0
2009-06-26 08:01:00,0.85536,0.85544,0.85405,0.85424,234700000.0
2009-06-26 08:02:00,0.85437,0.85497,0.85413,0.85488,208400000.0
2009-06-26 08:03:00,0.8549,0.85541,0.85485,0.85535,329400000.0
2009-06-26 08:04:00,0.85547,0.85555,0.85527,0.85543,170200000.0
2009-06-26 08:05:00,0.85543,0.85564,0.85515,0.85551,184100000.0
2009-06-26 08:06:00,0.85558,0.85558,0.85528,0.85544,345000000.0
2009-06-26 08:07:00,0.85537,0.85559,0.85523,0.8554,78200000.0
2009-06-26 08:08:00,0.85545,0.85552,0.85503,0.8553,242800000.0
2009-06-26 08:09:00,0.85527,0.85552,0.8551,0.8553,162800000.0
2009-06-26 08:10:00,0.85536,0.85541,0.85517,0.85522,282600000.0
2009-06-26 08:11:00,0.85532,0.85544,0.8551,0.8553,240200001.0
2009-06-26 08:12:00,0.85532,0.85533,0.8551,0.85522,183800000.0
2009-06-26 08:13:00,0.85526,0.85549,0.85498,0.85536,193400000.0
2009-06-26 08:14:00,0.85545,0.85548,0.85513,0.85526,133800000.0
2009-06-26 08:15:00,0.85524,0.8554,0.85512,0.85534,176600000.0
2009-06-26 08:16:00,0.85528,0.85528,0.8546,0.85518,188600000.0
2009-06-26 08:17:00,0.85508,0.85513,0.85479,0.85495,146200000.0
2009-06-26 08:18:00,0.85521,0.85521,0.85485,0.8551,125300000.0
2009-06-26 08:19:00,0.855,0.85507,0.85459,0.85487,143000000.0
2009-06-26 08:20:00,0.85488,0.85497,0.8547,0.85493,236600000.0
2009-06-26 08:21:00,0.85491,0.85504,0.85465,0.85475,48600000.0
2009-06-26 08:22:00,0.85469,0.85479,0.85445,0.85468,77400000.0
2009-06-26 08:23:00,0.85462,0.855,0.85462,0.85498,176000000.0
2009-06-26 08:24:00,0.85497,0.855,0.85456,0.85472,127600000.0
2009-06-26 08:25:00,0.85483,0.85489,0.85458,0.85476,207800000.0
2009-06-26 08:26:00,0.85485,0.85486,0.85452,0.85474,150200000.0
2009-06-26 08:27:00,0.85466,0.85481,0.85463,0.85472,91400000.0
2009-06-26 08:28:00,0.85469,0.85473,0.85454,0.85471,232800000.0
2009-06-26 08:29:00,0.85455,0.85485,0.85445,0.85471,202000000.0
2009-06-26 08:30:00,0.85477,0.85493,0.85452,0.85481,197600000.0
2009-06-26 08:31:00,0.85484,0.85518,0.85476,0.85501,50600000.0
2009-06-26 08:32:00,0.85504,0.85508,0.85454,0.85479,138400000.0
2009-06-26 08:33:00,0.85469,0.85484,0.85448,0.85479,215600000.0
2009-06-26 08:34:00,0.8548,0.85493,0.85441,0.8547,209000000.0
2009-06-26 08:35:00,0.85465,0.85473,0.85448,0.85448,81400000.0
2009-06-26 08:36:00,0.85465,0.85465,0.85448,0.85462,77000000.0
2009-06-26 08:37:00,0.85451,0.85459,0.85423,0.85435,53400000.0
2009-06-26 08:38:00,0.85438,0.85442,0.85386,0.85418,56000000.0
2009-06-26 08:39:00,0.85429,0.85457,0.854,0.85449,289200000.0
2009-06-26 08:40:00,0.85469,0.85474,0.85418,0.85451,166200000.0
2009-06-26 08:41:00,0.85459,0.85492,0.85447,0.85477,118000000.0
2009-06-26 08:42:00,0.8548,0.85482,0.85451,0.85462,136800000.0
2009-06-26 08:43:00,0.85471,0.85509,0.85451,0.85509,217400000.0
2009-06-26 08:44:00,0.85492,0.85528,0.85484,0.85527,379000000.0
2009-06-26 08:45:00,0.85509,0.85588,0.85503,0.85563,125600000.0
2009-06-26 08:46:00,0.85579,0.85579,0.85534,0.85542,131200000.0
2009-06-26 08:47:00,0.85554,0.85561,0.85523,0.85553,337000000.0
2009-06-26 08:48:00,0.85568,0.8559,0.8554,0.85587,203200000.0
2009-06-26 08:49:00,0.8558,0.85603,0.85572,0.85585,148400000.0
2009-06-26 08:50:00,0.85582,0.85597,0.85551,0.85567,198200000.0
2009-06-26 08:51:00,0.85559,0.85573,0.85532,0.85567,324600000.0
2009-06-26 08:52:00,0.85582,0.8559,0.85551,0.85573,345200001.0
2009-06-26 08:53:00,0.85568,0.85577,0.85542,0.85566,219800000.0
2009-06-26 08:54:00,0.85569,0.85569,0.85517,0.85547,332200000.0
2009-06-26 08:55:00,0.85535,0.85559,0.8551,0.85542,297000000.0
2009-06-26 08:56:00,0.85513,0.8552,0.85489,0.85512,318000000.0
2009-06-26 08:57:00,0.85495,0.85515,0.85494,0.85511,328800000.0
2009-06-26 08:58:00,0.85505,0.8551,0.85463,0.85466,325900000.0
2009-06-26 08:59:00,0.85452,0.85481,0.85441,0.85473,217300000.0
2009-06-26 09:00:00,0.85479,0.85511,0.85458,0.8549,341200000.0
2009-06-26 09:01:00,0.85482,0.85504,0.85467,0.85483,311300000.0
2009-06-26 09:02:00,0.85498,0.85504,0.85478,0.85504,381400001.0
2009-06-26 09:03:00,0.85503,0.85509,0.85471,0.85499,288300000.0
2009-06-26 09:04:00,0.85498,0.85498,0.85444,0.85473,189050000.0
2009-06-26 09:05:00,0.85475,0.85483,0.85448,0.8547,397200001.0
2009-06-26 09:06:00,0.85479,0.85483,0.85453,0.85464,292800000.0
2009-06-26 09:07:00,0.85473,0.85474,0.85431,0.85462,213200000.0
2009-06-26 09:08:00,0.85453,0.85465,0.85431,0.85446,294200000.0
2009-06-26 09:09:00,0.85439,0.85445,0.85386,0.85398,398200000.0
2009-06-26 09:10:00,0.85389,0.8539,0.85337,0.85352,521200000.0
2009-06-26 09:11:00,0.85344,0.85344,0.85247,0.85275,283400000.0
2009-06-26 09:12:00,0.85275,0.85295,0.8524,0.85295,261200000.0
2009-06-26 09:13:00,0.85288,0.85294,0.85187,0.85227,284000000.0
2009-06-26 09:14:00,0.85217,0.85233,0.85168,0.85199,348000000.0
2009-06-26 09:15:00,0.85204,0.85262,0.85171,0.85252,402200000.0
2009-06-26 09:16:00,0.85268,0.85268,0.85219,0.85251,337700000.0
2009-06-26 09:17:00,0.85252,0.85256,0.85217,0.85235,310400000.0
2009-06-26 09:18:00,0.85213,0.85285,0.85198,0.85239,233400000.0
2009-06-26 09:19:00,0.85255,0.85273,0.85223,0.85261,320999999.0
2009-06-26 09:20:00,0.85262,0.85276,0.85233,0.85264,346400000.0
2009-06-26 09:21:00,0.85254,0.85278,0.85249,0.85263,298600000.0
2009-06-26 09:22:00,0.85281,0.85289,0.85251,0.85277,391600000.0
2009-06-26 09:23:00,0.85283,0.85283,0.8524,0.85262,403200000.0
2009-06-26 09:24:00,0.85261,0.85272,0.85234,0.85271,374600000.0
2009-06-26 09:25:00,0.85254,0.85275,0.85233,0.85261,407800000.0
2009-06-26 09:26:00,0.85258,0.85258,0.85209,0.85243,345800000.0
2009-06-26 09:27:00,0.8524,0.85283,0.85231,0.85249,404300000.0
2009-06-26 09:28:00,0.85257,0.85258,0.85221,0.85256,172800000.0
2009-06-26 09:29:00,0.85261,0.85287,0.85231,0.85269,268400000.0
2009-06-26 09:30:00,0.8525,0.85286,0.8525,0.85286,370100000.0
2009-06-26 09:31:00,0.8528,0.8529,0.85246,0.85282,265200000.0
2009-06-26 09:32:00,0.85287,0.85287,0.85251,0.8527,368300000.0
2009-06-26 09:33:00,0.8525,0.85261,0.8523,0.85255,291600000.0
2009-06-26 09:34:00,0.85261,0.85266,0.85247,0.85263,276400000.0
2009-06-26 09:35:00,0.85265,0.85285,0.85242,0.85274,280700000.0
2009-06-26 09:36:00,0.85273,0.85274,0.85233,0.85237,220200000.0
2009-06-26 09:37:00,0.8524,0.8525,0.85221,0.8523,425399999.0
2009-06-26 09:38:00,0.85249,0.85249,0.8522,0.85227,442600000.0
2009-06-26 09:39:00,0.85228,0.85247,0.85218,0.85244,258400000.0
2009-06-26 09:40:00,0.8525,0.85261,0.85228,0.85257,230400000.0
2009-06-26 09:41:00,0.85256,0.85265,0.8524,0.85246,117800000.0
2009-06-26 09:42:00,0.85254,0.85257,0.85217,0.85226,221000000.0
2009-06-26 09:43:00,0.85241,0.85254,0.85221,0.85246,138400000.0
2009-06-26 09:44:00,0.85265,0.85265,0.85196,0.85218,319800000.0
2009-06-26 09:45:00,0.85205,0.85219,0.85191,0.85197,294800000.0
2009-06-26 09:46:00,0.85193,0.85208,0.85162,0.85178,250000000.0
2009-06-26 09:47:00,0.85181,0.85188,0.8515,0.85165,299900000.0
2009-06-26 09:48:00,0.85162,0.85168,0.85138,0.85157,370800000.0
2009-06-26 09:49:00,0.85145,0.85184,0.8513,0.85165,329800000.0
2009-06-26 09:50:00,0.85164,0.8517,0.8513,0.85151,450400000.0
2009-06-26 09:51:00,0.85147,0.85188,0.85117,0.85156,469800000.0
2009-06-26 09:52:00,0.85171,0.852,0.85148,0.85181,306400000.0
2009-06-26 09:53:00,0.85194,0.8522,0.8518,0.85195,363200000.0
2009-06-26 09:54:00,0.8518,0.85188,0.85163,0.85174,303400000.0
2009-06-26 09:55:00,0.85175,0.85188,0.85162,0.85181,394600000.0
2009-06-26 09:56:00,0.85173,0.85185,0.85153,0.85173,448400001.0
2009-06-26 09:57:00,0.85175,0.85192,0.85161,0.85181,402000000.0
2009-06-26 09:58:00,0.85183,0.85183,0.85161,0.85167,333200000.0
2009-06-26 09:59:00,0.85176,0.85181,0.85141,0.8517,258800000.0
2009-06-26 10:00:00,0.85169,0.85188,0.8514,0.8517,376000000.0
2009-06-26 10:01:00,0.85163,0.85167,0.85141,0.85151,354600000.0
2009-06-26 10:02:00,0.8515,0.85156,0.8512,0.85145,436200001.0
2009-06-26 10:03:00,0.8519,0.852,0.85185,0.852,110600000.0
2009-06-26 10:04:00,0.852,0.852,0.8518,0.852,449600000.0
2009-06-26 10:05:00,0.852,0.85215,0.8518,0.8521,714999992.0
2009-06-26 10:06:00,0.85205,0.8521,0.8518,0.8519,358199999.0
2009-06-26 10:07:00,0.8519,0.8519,0.8518,0.85185,289200000.0
2009-06-26 10:08:00,0.8519,0.8519,0.85175,0.85175,284600000.0
2009-06-26 10:09:00,0.85175,0.8518,0.85145,0.85145,510400000.0
2009-06-26 10:10:00,0.8515,0.8515,0.85115,0.8512,503600000.0
2009-06-26 10:11:00,0.8512,0.8516,0.8511,0.8516,517500000.0
2009-06-26 10:12:00,0.8516,0.8517,0.8515,0.8516,287200000.0
2009-06-26 10:13:00,0.8516,0.8517,0.8514,0.8516,267600000.0
2009-06-26 10:14:00,0.8516,0.85205,0.8515,0.85195,751400000.0
2009-06-26 10:15:00,0.8519,0.85205,0.85185,0.85185,781600000.0
2009-06-26 10:16:00,0.85185,0.852,0.85175,0.85175,464399999.0
2009-06-26 10:17:00,0.85175,0.8518,0.85175,0.85175,307000001.0
2009-06-26 10:18:00,0.85175,0.85185,0.8516,0.85175,473000000.0
2009-06-26 10:19:00,0.85175,0.85205,0.85155,0.85175,532000000.0
2009-06-26 10:20:00,0.85175,0.852,0.8517,0.8519,440000000.0
2009-06-26 10:21:00,0.8519,0.852,0.85185,0.85185,481800000.0
2009-06-26 10:22:00,0.85185,0.85195,0.85185,0.85185,253700000.0
2009-06-26 10:23:00,0.85195,0.852,0.85165,0.85165,273800000.0
2009-06-26 10:24:00,0.8517,0.852,0.8516,0.852,543000000.0
2009-06-26 10:25:00,0.852,0.8522,0.8519,0.85215,614800000.0
2009-06-26 10:26:00,0.85215,0.85255,0.85215,0.8525,559600000.0
2009-06-26 10:27:00,0.8525,0.85255,0.8523,0.8523,636600000.0
2009-06-26 10:28:00,0.8523,0.8524,0.8522,0.85225,295600000.0
2009-06-26 10:29:00,0.85225,0.85225,0.85215,0.85215,378200000.0
2009-06-26 10:30:00,0.85215,0.85215,0.85195,0.85215,354000000.0
2009-06-26 10:31:00,0.8521,0.8521,0.852,0.85205,303200000.0
2009-06-26 10:32:00,0.85205,0.85205,0.852,0.852,383600000.0
2009-06-26 10:33:00,0.852,0.8524,0.852,0.8523,674200000.0
2009-06-26 10:34:00,0.8523,0.8524,0.8523,0.8524,307200000.0
2009-06-26 10:35:00,0.8524,0.8524,0.8523,0.85235,369000000.0
2009-06-26 10:36:00,0.85235,0.85255,0.85235,0.8525,332000000.0
2009-06-26 10:37:00,0.8525,0.85265,0.8525,0.85265,400000000.0
2009-06-26 10:38:00,0.85265,0.8527,0.8525,0.85265,357600000.0
2009-06-26 10:39:00,0.8526,0.8528,0.8526,0.8527,589000000.0
2009-06-26 10:40:00,0.8528,0.85285,0.85265,0.85285,479200000.0
2009-06-26 10:41:00,0.8529,0.85305,0.8529,0.85305,323500000.0
2009-06-26 10:42:00,0.85305,0.85305,0.8529,0.8529,503200000.0
2009-06-26 10:43:00,0.85285,0.8531,0.8527,0.8531,796500001.0
2009-06-26 10:44:00,0.8531,0.8531,0.85285,0.8529,314600000.0
2009-06-26 10:45:00,0.8529,0.85295,0.8529,0.85295,327800000.0
2009-06-26 10:46:00,0.85295,0.85305,0.85285,0.85295,161200000.0
2009-06-26 10:47:00,0.85295,0.85295,0.85285,0.8529,438200000.0
2009-06-26 10:48:00,0.8529,0.853,0.8529,0.853,117600000.0
2009-06-26 10:49:00,0.853,0.8531,0.853,0.853,326000000.0
2009-06-26 10:50:00,0.85305,0.85305,0.8529,0.8529,339600000.0
2009-06-26 10:51:00,0.8529,0.85305,0.8529,0.853,201600000.0
2009-06-26 10:52:00,0.853,0.85305,0.85285,0.8529,124800000.0
2009-06-26 10:53:00,0.8529,0.8529,0.85285,0.8529,547799999.0
2009-06-26 10:54:00,0.8529,0.853,0.85285,0.8529,486200000.0
2009-06-26 10:55:00,0.8529,0.8529,0.85285,0.85285,230000000.0
2009-06-26 10:56:00,0.85285,0.85285,0.8528,0.85285,101800000.0
2009-06-26 10:57:00,0.85285,0.8529,0.8528,0.85285,76800000.0
2009-06-26 10:58:00,0.85285,0.85285,0.8525,0.85255,477400000.0
2009-06-26 10:59:00,0.85255,0.85275,0.85235,0.85235,735800000.0
2009-06-26 11:00:00,0.85235,0.8525,0.85235,0.8525,529600000.0
2009-06-26 11:01:00,0.85255,0.85255,0.85215,0.85225,527600000.0
2009-06-26 11:02:00,0.85225,0.8525,0.85225,0.8525,706800000.0
2009-06-26 11:03:00,0.8525,0.85255,0.8525,0.85255,205600000.0
2009-06-26 11:04:00,0.85255,0.8526,0.8525,0.8525,308600000.0
2009-06-26 11:05:00,0.8525,0.8526,0.8525,0.8525,369600000.0
2009-06-26 11:06:00,0.8525,0.8526,0.8524,0.8526,539000000.0
2009-06-26 11:07:00,0.85255,0.8526,0.8525,0.8525,194800000.0
2009-06-26 11:08:00,0.8525,0.85255,0.8525,0.85255,183800000.0
2009-06-26 11:09:00,0.85255,0.85265,0.85245,0.85265,292399999.0
2009-06-26 11:10:00,0.8527,0.85285,0.8526,0.85265,792300000.0
2009-06-26 11:11:00,0.85265,0.85265,0.8524,0.8524,471400000.0
2009-06-26 11:12:00,0.8524,0.85255,0.8524,0.8524,223400000.0
2009-06-26 11:13:00,0.85235,0.85235,0.8521,0.85215,270000000.0
2009-06-26 11:14:00,0.85225,0.8523,0.85215,0.8522,164000000.0
2009-06-26 11:15:00,0.8522,0.85235,0.85215,0.85215,199200000.0
2009-06-26 11:16:00,0.85215,0.85225,0.85195,0.85225,394999999.0
2009-06-26 11:17:00,0.8522,0.85235,0.85215,0.85225,275600000.0
2009-06-26 11:18:00,0.85225,0.8523,0.8522,0.85225,199800000.0
2009-06-26 11:19:00,0.85225,0.8524,0.85225,0.85235,457199999.0
2009-06-26 11:20:00,0.85235,0.85235,0.8522,0.8523,418400000.0
2009-06-26 11:21:00,0.8523,0.85235,0.85215,0.8522,584200000.0
2009-06-26 11:22:00,0.8522,0.8525,0.85215,0.8524,494400000.0
2009-06-26 11:23:00,0.8524,0.8525,0.8523,0.85235,132000000.0
2009-06-26 11:24:00,0.85235,0.8524,0.85235,0.85235,49200000.0
2009-06-26 11:25:00,0.85235,0.85235,0.8521,0.85235,309800000.0
2009-06-26 11:26:00,0.85235,0.8528,0.85235,0.85265,277600000.0
2009-06-26 11:27:00,0.85265,0.8529,0.8525,0.8526,245100000.0
2009-06-26 11:28:00,0.8526,0.85285,0.8526,0.8527,376800000.0
2009-06-26 11:29:00,0.8527,0.85275,0.85235,0.85235,470400000.0
2009-06-26 11:30:00,0.85235,0.85245,0.852,0.85215,561200000.0
2009-06-26 11:31:00,0.85215,0.8522,0.85205,0.85215,384800000.0
2009-06-26 11:32:00,0.8521,0.8522,0.852,0.852,397400000.0
2009-06-26 11:33:00,0.852,0.8521,0.8516,0.8516,463000000.0
2009-06-26 11:34:00,0.85165,0.85195,0.85165,0.8519,106400000.0
2009-06-26 11:35:00,0.85195,0.85235,0.8519,0.8522,284400000.0
2009-06-26 11:36:00,0.85225,0.85285,0.85225,0.85285,640800000.0
2009-06-26 11:37:00,0.85285,0.85285,0.85275,0.85285,254200000.0
2009-06-26 11:38:00,0.8528,0.853,0.85275,0.85295,270200000.0
2009-06-26 11:39:00,0.85295,0.853,0.8527,0.8527,463100000.0
2009-06-26 11:40:00,0.8527,0.8528,0.85245,0.8525,303400000.0
2009-06-26 11:41:00,0.85255,0.8526,0.8525,0.8526,279900000.0
2009-06-26 11:42:00,0.8526,0.85275,0.85255,0.85265,299700000.0
2009-06-26 11:43:00,0.85275,0.8528,0.8527,0.85275,402100000.0
2009-06-26 11:44:00,0.85275,0.8529,0.8527,0.85275,757600000.0
2009-06-26 11:45:00,0.8528,0.85295,0.85275,0.85285,322500000.0
2009-06-26 11:46:00,0.85285,0.85295,0.8528,0.8529,893000001.0
2009-06-26 11:47:00,0.85295,0.8532,0.8529,0.8532,650100000.0
2009-06-26 11:48:00,0.8532,0.8532,0.853,0.8531,565500000.0
2009-06-26 11:49:00,0.85305,0.8532,0.853,0.85305,623600000.0
2009-06-26 11:50:00,0.85305,0.8532,0.8528,0.8529,519000000.0
2009-06-26 11:51:00,0.85305,0.85315,0.85275,0.8528,590000000.0
2009-06-26 11:52:00,0.8528,0.85295,0.85275,0.85285,312800000.0
2009-06-26 11:53:00,0.8529,0.8529,0.85275,0.8528,263200000.0
2009-06-26 11:54:00,0.85275,0.8531,0.85275,0.85305,236200000.0
2009-06-26 11:55:00,0.85305,0.85325,0.8529,0.8532,102400000.0
2009-06-26 11:56:00,0.85315,0.8532,0.8529,0.85295,458200000.0
2009-06-26 11:57:00,0.85295,0.8533,0.8529,0.8532,538400000.0
2009-06-26 11:58:00,0.8532,0.85335,0.8532,0.85325,145600000.0
2009-06-26 11:59:00,0.85325,0.8533,0.8532,0.85325,310199999.0
2009-06-26 12:00:00,0.85325,0.8535,0.8532,0.85345,231200000.0
2009-06-26 12:01:00,0.85345,0.85365,0.8534,0.8536,391400000.0
2009-06-26 12:02:00,0.8536,0.85365,0.85355,0.85355,424800000.0
2009-06-26 12:03:00,0.8536,0.85365,0.85335,0.8534,312000000.0
2009-06-26 12:04:00,0.8534,0.8534,0.8532,0.85325,129200000.0
2009-06-26 12:05:00,0.85325,0.8533,0.8532,0.8533,138400000.0
2009-06-26 12:06:00,0.8533,0.85365,0.8533,0.85365,423000000.0
2009-06-26 12:07:00,0.8536,0.85395,0.8536,0.85395,805000000.0
2009-06-26 12:08:00,0.854,0.854,0.8538,0.85385,426300001.0
2009-06-26 12:09:00,0.85385,0.8539,0.8538,0.8538,260400000.0
2009-06-26 12:10:00,0.8538,0.8539,0.8538,0.85385,113200000.0
2009-06-26 12:11:00,0.85385,0.8539,0.85355,0.8536,415300000.0
2009-06-26 12:12:00,0.8536,0.8538,0.85355,0.8538,609200000.0
2009-06-26 12:13:00,0.8538,0.8538,0.8536,0.8536,493700000.0
2009-06-26 12:14:00,0.85355,0.8536,0.8535,0.8536,391200000.0
2009-06-26 12:15:00,0.85355,0.8538,0.85355,0.8536,314400000.0
2009-06-26 12:16:00,0.8536,0.85365,0.8533,0.8534,468200000.0
2009-06-26 12:17:00,0.8534,0.8534,0.85315,0.8533,543400001.0
2009-06-26 12:18:00,0.85325,0.8536,0.85325,0.8535,465400000.0
2009-06-26 12:19:00,0.8535,0.85365,0.8535,0.8535,337600000.0
2009-06-26 12:20:00,0.8535,0.8536,0.85335,0.85335,307600000.0
2009-06-26 12:21:00,0.85335,0.8534,0.8531,0.8534,525000000.0
2009-06-26 12:22:00,0.8534,0.85355,0.8534,0.8535,104400000.0
2009-06-26 12:23:00,0.8534,0.8536,0.85295,0.85295,311200000.0
2009-06-26 12:24:00,0.85295,0.85345,0.8529,0.85345,646300000.0
2009-06-26 12:25:00,0.8535,0.85425,0.8534,0.8542,760400000.0
2009-06-26 12:26:00,0.8542,0.85435,0.85395,0.85405,325500000.0
2009-06-26 12:27:00,0.85405,0.8543,0.85375,0.85385,303400000.0
2009-06-26 12:28:00,0.85385,0.8542,0.8538,0.85405,422000000.0
2009-06-26 12:29:00,0.85405,0.85405,0.85405,0.85405,66800000.0
2009-06-26 12:30:00,0.85405,0.8542,0.854,0.85415,221000000.0
2009-06-26 12:31:00,0.85415,0.85425,0.8541,0.8541,198000002.0
2009-06-26 12:32:00,0.8541,0.85425,0.8541,0.85425,182000000.0
2009-06-26 12:33:00,0.85425,0.85435,0.85405,0.8541,249000000.0
2009-06-26 12:34:00,0.85415,0.85425,0.85405,0.85415,148400000.0
2009-06-26 12:35:00,0.85415,0.8543,0.85405,0.85425,244200000.0
2009-06-26 12:36:00,0.85425,0.8544,0.85425,0.85435,88800000.0
2009-06-26 12:37:00,0.8544,0.8544,0.85425,0.8543,226000000.0
2009-06-26 12:38:00,0.8543,0.85435,0.85425,0.8543,202400000.0
2009-06-26 12:39:00,0.85435,0.85435,0.8541,0.8541,223000000.0
2009-06-26 12:40:00,0.8541,0.8541,0.8537,0.8537,163200000.0
2009-06-26 12:41:00,0.85375,0.85375,0.8537,0.8537,130600000.0
2009-06-26 12:42:00,0.8537,0.8538,0.85355,0.85355,193400000.0
2009-06-26 12:43:00,0.85355,0.8537,0.8535,0.8537,330400000.0
2009-06-26 12:44:00,0.8537,0.8542,0.8537,0.85415,247400000.0
2009-06-26 12:45:00,0.8541,0.8542,0.8541,0.8542,365400000.0
2009-06-26 12:46:00,0.8542,0.85425,0.8539,0.8539,474600000.0
2009-06-26 12:47:00,0.8539,0.85395,0.8537,0.85375,287600000.0
2009-06-26 12:48:00,0.85375,0.85375,0.85355,0.85365,452400000.0
2009-06-26 12:49:00,0.85365,0.85375,0.85355,0.85365,306400000.0
2009-06-26 12:50:00,0.8536,0.85365,0.8535,0.8536,210900000.0
2009-06-26 12:51:00,0.85365,0.8538,0.8536,0.8538,135400000.0
2009-06-26 12:52:00,0.8538,0.85405,0.8538,0.85385,362200000.0
2009-06-26 12:53:00,0.8539,0.85405,0.8539,0.85405,257400000.0
2009-06-26 12:54:00,0.854,0.8544,0.854,0.8544,404700000.0
2009-06-26 12:55:00,0.8544,0.8546,0.8544,0.8546,357800000.0
2009-06-26 12:56:00,0.8545,0.85465,0.8545,0.8545,388800000.0
2009-06-26 12:57:00,0.8545,0.8546,0.8544,0.8546,513700000.0
2009-06-26 12:58:00,0.85465,0.85495,0.8546,0.85485,649200000.0
2009-06-26 12:59:00,0.8549,0.8553,0.85475,0.8552,485700000.0
2009-06-26 13:00:00,0.8553,0.8553,0.85455,0.85465,595900000.0
2009-06-26 13:01:00,0.85465,0.85465,0.85425,0.8543,363500000.0
2009-06-26 13:02:00,0.8543,0.85445,0.8543,0.8543,176800000.0
2009-06-26 13:03:00,0.8543,0.85435,0.85415,0.8542,109600000.0
2009-06-26 13:04:00,0.85425,0.8543,0.85415,0.8543,295100000.0
2009-06-26 13:05:00,0.8543,0.8543,0.8541,0.85415,301000000.0
2009-06-26 13:06:00,0.8541,0.8545,0.8541,0.85445,396999999.0
2009-06-26 13:07:00,0.85445,0.8548,0.8544,0.8546,420300000.0
2009-06-26 13:08:00,0.85465,0.85515,0.85455,0.85515,497000000.0
2009-06-26 13:09:00,0.8551,0.85525,0.8548,0.8549,331300000.0
2009-06-26 13:10:00,0.85485,0.85495,0.85475,0.85485,235500000.0
2009-06-26 13:11:00,0.85485,0.8552,0.85485,0.8552,347000000.0
2009-06-26 13:12:00,0.85515,0.85525,0.85515,0.8552,234400000.0
2009-06-26 13:13:00,0.8552,0.85525,0.8552,0.8552,258400000.0
2009-06-26 13:14:00,0.8552,0.8553,0.85495,0.85525,350400000.0
2009-06-26 13:15:00,0.85525,0.85525,0.85505,0.85505,231400000.0
2009-06-26 13:16:00,0.85505,0.8552,0.85505,0.8551,261800000.0
2009-06-26 13:17:00,0.8551,0.8551,0.85495,0.85495,120600000.0
2009-06-26 13:18:00,0.855,0.85505,0.85495,0.85505,153200000.0
2009-06-26 13:19:00,0.85505,0.85505,0.85495,0.855,67000000.0
2009-06-26 13:20:00,0.855,0.855,0.85485,0.8549,101800000.0
2009-06-26 13:21:00,0.8549,0.855,0.85485,0.855,210110000.0
2009-06-26 13:22:00,0.8549,0.8551,0.8549,0.855,113220000.0
2009-06-26 13:23:00,0.855,0.85505,0.85485,0.8549,454600001.0
2009-06-26 13:24:00,0.85495,0.85495,0.85485,0.85485,218800000.0
2009-06-26 13:25:00,0.8549,0.8549,0.8546,0.85465,242200000.0
2009-06-26 13:26:00,0.85465,0.85465,0.8545,0.8545,237200000.0
2009-06-26 13:27:00,0.8545,0.8549,0.8545,0.85485,340199999.0
2009-06-26 13:28:00,0.85485,0.85485,0.8547,0.8547,240800000.0
2009-06-26 13:29:00,0.8547,0.85485,0.8546,0.8546,209200000.0
2009-06-26 13:30:00,0.85455,0.8547,0.8545,0.8546,165600000.0
2009-06-26 13:31:00,0.8546,0.8548,0.8546,0.85465,413800000.0
2009-06-26 13:32:00,0.85455,0.8547,0.85455,0.85465,276000000.0
2009-06-26 13:33:00,0.8546,0.85465,0.85455,0.8546,280000000.0
2009-06-26 13:34:00,0.8546,0.85465,0.8546,0.8546,112800000.0
2009-06-26 13:35:00,0.85465,0.8547,0.8546,0.8547,285600000.0
2009-06-26 13:36:00,0.8547,0.8547,0.8544,0.85445,293200000.0
2009-06-26 13:37:00,0.85445,0.85485,0.85445,0.85465,305700000.0
2009-06-26 13:38:00,0.85465,0.8547,0.85455,0.85455,111700000.0
2009-06-26 13:39:00,0.85455,0.85485,0.8545,0.8545,234700000.0
2009-06-26 13:40:00,0.8545,0.8546,0.8545,0.85455,328400000.0
2009-06-26 13:41:00,0.85455,0.8546,0.85455,0.85455,138000000.0
2009-06-26 13:42:00,0.85455,0.8546,0.8545,0.85455,139200000.0
2009-06-26 13:43:00,0.85455,0.8546,0.85445,0.85455,272200000.0
2009-06-26 13:44:00,0.8546,0.85465,0.85445,0.8546,435900000.0
2009-06-26 13:45:00,0.8546,0.85485,0.8546,0.8546,285600000.0
2009-06-26 13:46:00,0.8546,0.85495,0.8546,0.85485,467600001.0
2009-06-26 13:47:00,0.8549,0.85515,0.8548,0.85505,461500000.0
2009-06-26 13:48:00,0.85505,0.8552,0.855,0.85515,397000000.0
2009-06-26 13:49:00,0.85515,0.8552,0.85505,0.85505,179200000.0
2009-06-26 13:50:00,0.85505,0.85505,0.85485,0.8549,477800000.0
2009-06-26 13:51:00,0.8549,0.85495,0.8549,0.8549,183400000.0
2009-06-26 13:52:00,0.8549,0.855,0.8549,0.85495,86000000.0
2009-06-26 13:53:00,0.85495,0.855,0.85485,0.85485,153400000.0
2009-06-26 13:54:00,0.85485,0.855,0.85485,0.8549,386400000.0
2009-06-26 13:55:00,0.8549,0.8551,0.85485,0.855,335600000.0
2009-06-26 13:56:00,0.85505,0.85525,0.8548,0.8552,437400000.0
2009-06-26 13:57:00,0.8552,0.8552,0.8549,0.855,261800000.0
2009-06-26 13:58:00,0.855,0.855,0.85485,0.855,135800000.0
2009-06-26 13:59:00,0.855,0.855,0.85495,0.855,84200000.0
2009-06-26 14:00:00,0.855,0.8551,0.855,0.855,102400000.0
2009-06-26 14:01:00,0.85495,0.8551,0.85495,0.8551,226399999.0
2009-06-26 14:02:00,0.855,0.8552,0.855,0.85505,279400000.0
2009-06-26 14:03:00,0.85505,0.8551,0.85505,0.8551,153200000.0
2009-06-26 14:04:00,0.8551,0.85515,0.8551,0.8551,58000000.0
2009-06-26 14:05:00,0.85505,0.8551,0.85505,0.85505,204800001.0
2009-06-26 14:06:00,0.85505,0.85505,0.855,0.855,138200000.0
2009-06-26 14:07:00,0.855,0.8551,0.855,0.85505,589000000.0
2009-06-26 14:08:00,0.85505,0.8551,0.85505,0.8551,221200000.0
2009-06-26 14:09:00,0.8551,0.8551,0.855,0.855,191400000.0
2009-06-26 14:10:00,0.855,0.85505,0.855,0.855,201200000.0
2009-06-26 14:11:00,0.855,0.85505,0.855,0.855,191400000.0
2009-06-26 14:12:00,0.855,0.85505,0.85495,0.855,97200000.0
2009-06-26 14:13:00,0.855,0.855,0.85495,0.855,149600000.0
2009-06-26 14:14:00,0.85495,0.855,0.85425,0.8543,366200001.0
2009-06-26 14:15:00,0.8543,0.85435,0.85415,0.8542,427400000.0
2009-06-26 14:16:00,0.8542,0.8545,0.85415,0.8545,156600000.0
2009-06-26 14:17:00,0.8545,0.85465,0.85435,0.8544,407200000.0
2009-06-26 14:18:00,0.8544,0.8544,0.85385,0.854,443400000.0
2009-06-26 14:19:00,0.85405,0.8542,0.8537,0.85415,432600000.0
2009-06-26 14:20:00,0.85415,0.85415,0.85375,0.85375,167400000.0
2009-06-26 14:21:00,0.85375,0.8539,0.85375,0.85375,462600000.0
2009-06-26 14:22:00,0.85375,0.85385,0.8537,0.85385,197000000.0
2009-06-26 14:23:00,0.85385,0.8539,0.85365,0.85365,299000000.0
2009-06-26 14:24:00,0.85365,0.85375,0.85365,0.8537,202200000.0
2009-06-26 14:25:00,0.8537,0.8537,0.8535,0.85355,117400000.0
2009-06-26 14:26:00,0.8536,0.8536,0.8535,0.85355,60600000.0
2009-06-26 14:27:00,0.85355,0.85365,0.85355,0.8536,192200000.0
2009-06-26 14:28:00,0.8536,0.8537,0.85355,0.85365,373100000.0
2009-06-26 14:29:00,0.85365,0.85365,0.85325,0.85325,290600000.0
2009-06-26 14:30:00,0.85325,0.8534,0.85295,0.8532,238400000.0
2009-06-26 14:31:00,0.8532,0.8533,0.853,0.8531,315800000.0
2009-06-26 14:32:00,0.8531,0.8533,0.853,0.85315,610800000.0
2009-06-26 14:33:00,0.8531,0.8533,0.8531,0.8533,223000000.0
2009-06-26 14:34:00,0.85325,0.85335,0.85305,0.8533,257400000.0
2009-06-26 14:35:00,0.8532,0.8534,0.8532,0.8534,91800000.0
2009-06-26 14:36:00,0.85345,0.85355,0.85335,0.85335,101400000.0
2009-06-26 14:37:00,0.85335,0.85365,0.85335,0.85355,226900000.0
2009-06-26 14:38:00,0.85355,0.85375,0.8535,0.85355,282800000.0
2009-06-26 14:39:00,0.8536,0.8536,0.8532,0.85355,549200000.0
2009-06-26 14:40:00,0.85355,0.85355,0.8531,0.85325,485400000.0
2009-06-26 14:41:00,0.85325,0.85345,0.8531,0.85345,319800000.0
2009-06-26 14:42:00,0.85345,0.85375,0.85325,0.8537,270800000.0
2009-06-26 14:43:00,0.85375,0.8539,0.8537,0.85385,195800000.0
2009-06-26 14:44:00,0.85385,0.85395,0.8538,0.8539,279800000.0
2009-06-26 14:45:00,0.8539,0.85415,0.8537,0.8541,456200000.0
2009-06-26 14:46:00,0.85405,0.8545,0.8539,0.8544,586100000.0
2009-06-26 14:47:00,0.85445,0.8547,0.85435,0.85435,627600000.0
2009-06-26 14:48:00,0.85435,0.85435,0.85415,0.8542,645400001.0
2009-06-26 14:49:00,0.8542,0.8542,0.8539,0.854,670600000.0
2009-06-26 14:50:00,0.85395,0.85395,0.85385,0.8539,652600000.0
2009-06-26 14:51:00,0.8539,0.85405,0.8539,0.85405,379200000.0
2009-06-26 14:52:00,0.85405,0.8541,0.8539,0.85405,269800000.0
2009-06-26 14:53:00,0.85405,0.85405,0.8539,0.8539,324599999.0
2009-06-26 14:54:00,0.8539,0.8541,0.85385,0.8541,475600000.0
2009-06-26 14:55:00,0.8541,0.85415,0.85395,0.854,250999999.0
2009-06-26 14:56:00,0.85395,0.85415,0.8539,0.854,372999999.0
2009-06-26 14:57:00,0.854,0.85405,0.8535,0.85355,186900000.0
2009-06-26 14:58:00,0.85355,0.8539,0.8535,0.8539,321200000.0
2009-06-26 14:59:00,0.8539,0.8539,0.8537,0.85385,181300000.0
2009-06-26 15:00:00,0.8538,0.85385,0.85355,0.85365,167600000.0
2009-06-26 15:01:00,0.85365,0.8537,0.85355,0.85365,82400000.0
2009-06-26 15:02:00,0.85365,0.85365,0.8535,0.85355,161900000.0
2009-06-26 15:03:00,0.85345,0.85355,0.8532,0.8532,253000000.0
2009-06-26 15:04:00,0.85325,0.8534,0.8532,0.8533,111700000.0
2009-06-26 15:05:00,0.8533,0.85365,0.8532,0.85355,161400000.0
2009-06-26 15:06:00,0.8536,0.85395,0.8535,0.8538,153300000.0
2009-06-26 15:07:00,0.8538,0.85395,0.8537,0.85385,93800000.0
2009-06-26 15:08:00,0.85385,0.85405,0.8538,0.85395,169500000.0
2009-06-26 15:09:00,0.854,0.85405,0.8537,0.85375,123000000.0
2009-06-26 15:10:00,0.85375,0.8538,0.8537,0.8538,176200000.0
2009-06-26 15:11:00,0.8538,0.85395,0.8537,0.85395,272300000.0
2009-06-26 15:12:00,0.8539,0.85405,0.8539,0.854,206000000.0
2009-06-26 15:13:00,0.854,0.8541,0.854,0.8541,155600000.0
2009-06-26 15:14:00,0.85415,0.8542,0.85375,0.85385,331000000.0
2009-06-26 15:15:00,0.85385,0.8539,0.8536,0.8536,233400000.0
2009-06-26 15:16:00,0.8536,0.8536,0.8532,0.85335,472600000.0
2009-06-26 15:17:00,0.8534,0.85345,0.8531,0.8533,594400000.0
2009-06-26 15:18:00,0.8533,0.8534,0.8531,0.85315,451399998.0
2009-06-26 15:19:00,0.85315,0.8533,0.85315,0.85315,302400000.0
2009-06-26 15:20:00,0.85315,0.85335,0.8531,0.85315,266600000.0
2009-06-26 15:21:00,0.85315,0.85335,0.85315,0.8532,171600000.0
2009-06-26 15:22:00,0.85325,0.85335,0.85325,0.8533,73400000.0
2009-06-26 15:23:00,0.8533,0.8533,0.85315,0.8532,145000000.0
2009-06-26 15:24:00,0.8532,0.8532,0.8529,0.8529,350200000.0
2009-06-26 15:25:00,0.8529,0.85295,0.8527,0.8528,386000000.0
2009-06-26 15:26:00,0.85275,0.85295,0.85275,0.85295,140600000.0
2009-06-26 15:27:00,0.85295,0.853,0.85285,0.8529,101400000.0
2009-06-26 15:28:00,0.8529,0.85325,0.85285,0.85325,90200000.0
2009-06-26 15:29:00,0.85325,0.8533,0.8531,0.85315,232900000.0
2009-06-26 15:30:00,0.85315,0.85315,0.85285,0.8531,284800000.0
2009-06-26 15:31:00,0.8531,0.8534,0.8531,0.85335,120000000.0
2009-06-26 15:32:00,0.8533,0.8534,0.85325,0.85325,666199999.0
2009-06-26 15:33:00,0.8533,0.85335,0.8532,0.8533,555199999.0
2009-06-26 15:34:00,0.85325,0.85335,0.85315,0.85315,373800000.0
2009-06-26 15:35:00,0.85315,0.85315,0.85305,0.8531,426800000.0
2009-06-26 15:36:00,0.85315,0.85325,0.85305,0.85315,289700000.0
2009-06-26 15:37:00,0.85315,0.85335,0.85315,0.8533,166400000.0
2009-06-26 15:38:00,0.8533,0.85345,0.85325,0.8533,243300002.0
2009-06-26 15:39:00,0.8533,0.8534,0.85325,0.8534,261700000.0
2009-06-26 15:40:00,0.8534,0.8534,0.85325,0.8533,214600000.0
2009-06-26 15:41:00,0.8533,0.85335,0.8532,0.8532,227800000.0
2009-06-26 15:42:00,0.8532,0.8533,0.8532,0.8533,160800000.0
2009-06-26 15:43:00,0.8532,0.8533,0.8532,0.8532,369400001.0
2009-06-26 15:44:00,0.8532,0.8533,0.8532,0.85325,729800000.0
2009-06-26 15:45:00,0.85325,0.85335,0.8532,0.85325,457400000.0
2009-06-26 15:46:00,0.85325,0.8533,0.85315,0.85325,262200000.0
2009-06-26 15:47:00,0.85315,0.85325,0.85315,0.85315,212400000.0
2009-06-26 15:48:00,0.8531,0.8531,0.85295,0.85295,729800000.0
2009-06-26 15:49:00,0.85295,0.85325,0.85295,0.8532,438000000.0
2009-06-26 15:50:00,0.8532,0.85325,0.8531,0.8532,221200000.0
2009-06-26 15:51:00,0.8532,0.8533,0.85315,0.85325,483000000.0
2009-06-26 15:52:00,0.85325,0.8534,0.85315,0.8533,383400000.0
2009-06-26 15:53:00,0.8533,0.8534,0.85325,0.8533,182500000.0
2009-06-26 15:54:00,0.85335,0.85335,0.8532,0.85325,447000000.0
2009-06-26 15:55:00,0.8532,0.85345,0.85315,0.8534,439000000.0
2009-06-26 15:56:00,0.8535,0.8536,0.8533,0.8536,334800000.0
2009-06-26 15:57:00,0.8536,0.85365,0.8534,0.85345,461399999.0
2009-06-26 15:58:00,0.85345,0.8536,0.8534,0.85355,305400000.0
2009-06-26 15:59:00,0.85355,0.8536,0.8535,0.8536,195600000.0
2009-06-26 16:00:00,0.8536,0.8538,0.8536,0.85365,297600001.0
2009-06-26 16:01:00,0.85365,0.85375,0.85355,0.85365,309600000.0
2009-06-26 16:02:00,0.85365,0.85365,0.85345,0.8535,128600000.0
2009-06-26 16:03:00,0.8535,0.8536,0.85325,0.85355,296800000.0
2009-06-26 16:04:00,0.85365,0.85365,0.85345,0.85355,411400000.0
2009-06-26 16:05:00,0.85355,0.85365,0.85345,0.8535,722800000.0
2009-06-26 16:06:00,0.8535,0.85365,0.85345,0.85365,334200000.0
2009-06-26 16:07:00,0.85365,0.8537,0.8535,0.85355,160800000.0
2009-06-26 16:08:00,0.8536,0.85375,0.85355,0.8536,413600000.0
2009-06-26 16:09:00,0.8536,0.85385,0.85345,0.8536,280600000.0
2009-06-26 16:10:00,0.8536,0.8537,0.8535,0.85365,209800000.0
2009-06-26 16:11:00,0.85365,0.8538,0.8535,0.85375,252400000.0
2009-06-26 16:12:00,0.85375,0.854,0.85375,0.8539,381400000.0
2009-06-26 16:13:00,0.8539,0.8541,0.8539,0.854,301700000.0
2009-06-26 16:14:00,0.85395,0.855,0.8538,0.8549,477800000.0
2009-06-26 16:15:00,0.85485,0.85495,0.85445,0.85485,639200000.0
2009-06-26 16:16:00,0.8548,0.85495,0.8546,0.8546,634600000.0
2009-06-26 16:17:00,0.8546,0.85505,0.8546,0.8549,544400001.0
2009-06-26 16:18:00,0.855,0.85505,0.8546,0.85465,485000000.0
2009-06-26 16:19:00,0.85465,0.855,0.8546,0.8549,245899999.0
2009-06-26 16:20:00,0.8549,0.85495,0.8547,0.8547,410400000.0
2009-06-26 16:21:00,0.8547,0.85495,0.85465,0.85475,478400000.0
2009-06-26 16:22:00,0.85475,0.85495,0.8547,0.85475,550400001.0
2009-06-26 16:23:00,0.85475,0.85475,0.85465,0.85475,339400000.0
2009-06-26 16:24:00,0.85475,0.85475,0.8545,0.85455,202000000.0
2009-06-26 16:25:00,0.85455,0.8546,0.85445,0.8545,162200000.0
2009-06-26 16:26:00,0.85445,0.85465,0.8544,0.85455,311400000.0
2009-06-26 16:27:00,0.85455,0.85455,0.8544,0.8544,250400000.0
2009-06-26 16:28:00,0.8544,0.8545,0.85435,0.85445,250800000.0
2009-06-26 16:29:00,0.85445,0.8545,0.85435,0.85435,294399998.0
2009-06-26 16:30:00,0.8543,0.8543,0.8539,0.85425,238700000.0
2009-06-26 16:31:00,0.85425,0.85435,0.85405,0.85405,270000000.0
2009-06-26 16:32:00,0.85405,0.85425,0.85405,0.85405,290600000.0
2009-06-26 16:33:00,0.8541,0.8543,0.8539,0.854,353600002.0
2009-06-26 16:34:00,0.85395,0.8541,0.8536,0.85375,643600000.0
2009-06-26 16:35:00,0.8537,0.8539,0.85355,0.8536,337000000.0
2009-06-26 16:36:00,0.8536,0.85365,0.85345,0.85365,393800001.0
2009-06-26 16:37:00,0.85365,0.85365,0.8535,0.8535,429000000.0
2009-06-26 16:38:00,0.85345,0.85375,0.85345,0.8537,333200000.0
2009-06-26 16:39:00,0.85375,0.85375,0.85345,0.85355,432000000.0
2009-06-26 16:40:00,0.85355,0.8537,0.85345,0.8535,567100000.0
2009-06-26 16:41:00,0.8535,0.85355,0.85315,0.85325,201200000.0
2009-06-26 16:42:00,0.85325,0.8533,0.85295,0.85325,293200000.0
2009-06-26 16:43:00,0.85325,0.85325,0.8532,0.85325,103200000.0
2009-06-26 16:44:00,0.85325,0.85345,0.85325,0.85335,321200000.0
2009-06-26 16:45:00,0.85335,0.8534,0.8532,0.8532,765800000.0
2009-06-26 16:46:00,0.8532,0.85325,0.85315,0.85325,597000000.0
2009-06-26 16:47:00,0.85325,0.85325,0.85305,0.85325,182600000.0
2009-06-26 16:48:00,0.85325,0.85325,0.8529,0.85295,298800000.0
2009-06-26 16:49:00,0.85295,0.853,0.8529,0.8529,168200000.0
2009-06-26 16:50:00,0.8529,0.8531,0.85285,0.85305,196200000.0
2009-06-26 16:51:00,0.85305,0.8535,0.85305,0.85345,506200000.0
2009-06-26 16:52:00,0.85345,0.85345,0.8532,0.85325,451800000.0
2009-06-26 16:53:00,0.8532,0.8532,0.85295,0.85295,331600000.0
2009-06-26 16:54:00,0.85295,0.85295,0.8526,0.85265,578400000.0
2009-06-26 16:55:00,0.85265,0.8527,0.8525,0.8527,466800001.0
2009-06-26 16:56:00,0.85265,0.85285,0.8525,0.85255,462600000.0
2009-06-26 16:57:00,0.85255,0.85275,0.8522,0.8522,548000000.0
2009-06-26 16:58:00,0.8522,0.8523,0.8518,0.85185,393500000.0
2009-06-26 16:59:00,0.85185,0.8522,0.85175,0.8518,288800001.0
2009-06-26 17:00:00,0.8518,0.85195,0.8517,0.85195,533200004.0
2009-06-26 17:01:00,0.85205,0.8525,0.852,0.8525,453000000.0
2009-06-26 17:02:00,0.8525,0.85255,0.85235,0.85235,188200000.0
2009-06-26 17:03:00,0.85235,0.85245,0.85195,0.852,431800000.0
2009-06-26 17:04:00,0.85195,0.8521,0.8518,0.85185,356800000.0
2009-06-26 17:05:00,0.85185,0.8519,0.8518,0.85185,313200000.0
2009-06-26 17:06:00,0.85185,0.85195,0.8518,0.85185,91400000.0
2009-06-26 17:07:00,0.85185,0.8519,0.85165,0.8518,406800000.0
2009-06-26 17:08:00,0.85185,0.8521,0.8518,0.85205,350400000.0
2009-06-26 17:09:00,0.8521,0.8522,0.852,0.852,293000000.0
2009-06-26 17:10:00,0.852,0.8521,0.85195,0.85195,437800000.0
2009-06-26 17:11:00,0.85195,0.85205,0.8519,0.852,230800000.0
2009-06-26 17:12:00,0.85205,0.8522,0.85205,0.85215,216200000.0
2009-06-26 17:13:00,0.85215,0.85225,0.85215,0.8522,347800002.0
2009-06-26 17:14:00,0.8522,0.8524,0.85195,0.85235,556000000.0
2009-06-26 17:15:00,0.85235,0.8524,0.8523,0.8523,126600000.0
2009-06-26 17:16:00,0.8523,0.85235,0.85215,0.8522,702800000.0
2009-06-26 17:17:00,0.85215,0.8523,0.8521,0.8522,477400000.0
2009-06-26 17:18:00,0.8522,0.8524,0.8521,0.85235,387400000.0
2009-06-26 17:19:00,0.85235,0.8524,0.8522,0.8522,254600000.0
2009-06-26 17:20:00,0.85215,0.8523,0.85195,0.85215,525300000.0
2009-06-26 17:21:00,0.85215,0.85215,0.85185,0.85185,474000000.0
2009-06-26 17:22:00,0.85185,0.85205,0.8518,0.852,255200000.0
2009-06-26 17:23:00,0.852,0.852,0.85175,0.8518,560500000.0
2009-06-26 17:24:00,0.8518,0.85185,0.8516,0.85165,328600000.0
2009-06-26 17:25:00,0.85165,0.852,0.85165,0.852,523000000.0
2009-06-26 17:26:00,0.85195,0.852,0.8518,0.8518,293100000.0
2009-06-26 17:27:00,0.8518,0.8522,0.8518,0.8522,475800001.0
2009-06-26 17:28:00,0.8522,0.85235,0.8522,0.8523,678000001.0
2009-06-26 17:29:00,0.8523,0.8523,0.852,0.852,451800000.0
2009-06-26 17:30:00,0.852,0.852,0.8519,0.85195,332400000.0
2009-06-26 17:31:00,0.85195,0.85195,0.85175,0.8519,357600001.0
2009-06-26 17:32:00,0.8519,0.852,0.8519,0.852,69600000.0
2009-06-26 17:33:00,0.852,0.852,0.85195,0.852,145600000.0
2009-06-26 17:34:00,0.852,0.85205,0.852,0.852,182800000.0
2009-06-26 17:35:00,0.852,0.85235,0.85195,0.85235,251200000.0
2009-06-26 17:36:00,0.85235,0.8524,0.8522,0.8524,444200000.0
2009-06-26 17:37:00,0.8524,0.8524,0.8523,0.8524,279800000.0
2009-06-26 17:38:00,0.85245,0.85255,0.8524,0.85255,251200000.0
2009-06-26 17:39:00,0.85255,0.85265,0.85245,0.85245,177800000.0
2009-06-26 17:40:00,0.85245,0.85245,0.85215,0.8522,396800000.0
2009-06-26 17:41:00,0.8522,0.8523,0.85215,0.85225,230200000.0
2009-06-26 17:42:00,0.85225,0.8525,0.8522,0.8525,252600000.0
2009-06-26 17:43:00,0.85245,0.85255,0.8524,0.8524,281600000.0
2009-06-26 17:44:00,0.8524,0.8525,0.85215,0.8522,230600000.0
2009-06-26 17:45:00,0.8522,0.85245,0.8522,0.85235,620000000.0
2009-06-26 17:46:00,0.85235,0.8525,0.8522,0.85225,476600000.0
2009-06-26 17:47:00,0.85225,0.8523,0.85205,0.8521,314200000.0
2009-06-26 17:48:00,0.8521,0.85225,0.85195,0.852,468100000.0
2009-06-26 17:49:00,0.852,0.85205,0.8518,0.8518,610000000.0
2009-06-26 17:50:00,0.85175,0.8521,0.8517,0.85195,799100000.0
2009-06-26 17:51:00,0.85195,0.85205,0.85195,0.852,317800000.0
2009-06-26 17:52:00,0.85205,0.85215,0.8519,0.8519,363700000.0
2009-06-26 17:53:00,0.8519,0.85215,0.8519,0.85205,331000000.0
2009-06-26 17:54:00,0.85205,0.8521,0.85195,0.852,280700000.0
2009-06-26 17:55:00,0.85205,0.85225,0.852,0.8522,286800000.0
2009-06-26 17:56:00,0.85225,0.8523,0.8522,0.85225,172600000.0
2009-06-26 17:57:00,0.85225,0.8523,0.8521,0.8521,202600000.0
2009-06-26 17:58:00,0.8521,0.8521,0.85195,0.85195,103400000.0
2009-06-26 17:59:00,0.852,0.85205,0.8519,0.85195,220600000.0
2009-06-26 18:00:00,0.85195,0.85195,0.8519,0.8519,221400000.0
2009-06-26 18:01:00,0.8519,0.852,0.8517,0.8517,360100000.0
2009-06-26 18:02:00,0.85175,0.8519,0.8517,0.85185,508200000.0
2009-06-26 18:03:00,0.85185,0.85215,0.8518,0.85215,560300000.0
2009-06-26 18:04:00,0.85215,0.8523,0.85215,0.85215,338200000.0
2009-06-26 18:05:00,0.85215,0.8522,0.85195,0.852,216200000.0
2009-06-26 18:06:00,0.852,0.8521,0.852,0.852,288400000.0
2009-06-26 18:07:00,0.852,0.85205,0.852,0.85205,126200000.0
2009-06-26 18:08:00,0.85205,0.85205,0.85195,0.852,249000000.0
2009-06-26 18:09:00,0.852,0.852,0.85185,0.8519,95200000.0
2009-06-26 18:10:00,0.85195,0.8521,0.85195,0.85205,379600000.0
2009-06-26 18:11:00,0.8521,0.8524,0.8521,0.8524,314600000.0
2009-06-26 18:12:00,0.8524,0.85245,0.85225,0.85225,343800000.0
2009-06-26 18:13:00,0.85225,0.85235,0.85225,0.85225,516200000.0
2009-06-26 18:14:00,0.8523,0.85235,0.8522,0.8523,342800000.0
2009-06-26 18:15:00,0.8523,0.8524,0.8522,0.85235,361600000.0
2009-06-26 18:16:00,0.85235,0.8524,0.85225,0.8523,200200000.0
2009-06-26 18:17:00,0.8523,0.85235,0.85215,0.85215,174800000.0
2009-06-26 18:18:00,0.8522,0.8524,0.8521,0.8524,434800000.0
2009-06-26 18:19:00,0.8524,0.8524,0.8522,0.8523,540000000.0
2009-06-26 18:20:00,0.8523,0.8523,0.85215,0.85215,346000001.0
2009-06-26 18:21:00,0.85215,0.85215,0.852,0.85205,397000000.0
2009-06-26 18:22:00,0.85205,0.8523,0.85195,0.85225,313200000.0
2009-06-26 18:23:00,0.85225,0.8523,0.8521,0.85215,325000000.0
2009-06-26 18:24:00,0.85215,0.8522,0.85215,0.8522,510600000.0
2009-06-26 18:25:00,0.8522,0.8522,0.8521,0.8521,213600000.0
2009-06-26 18:26:00,0.85215,0.85215,0.852,0.852,358600000.0
2009-06-26 18:27:00,0.852,0.85205,0.8519,0.852,285000001.0
2009-06-26 18:28:00,0.852,0.85205,0.8519,0.8519,170000000.0
2009-06-26 18:29:00,0.85195,0.85225,0.85195,0.85215,257200000.0
2009-06-26 18:30:00,0.85215,0.8522,0.8518,0.8518,515800000.0
2009-06-26 18:31:00,0.8518,0.8518,0.85175,0.8518,180600000.0
2009-06-26 18:32:00,0.8518,0.85185,0.8518,0.8518,172600000.0
2009-06-26 18:33:00,0.8518,0.85205,0.85175,0.85205,198000000.0
2009-06-26 18:34:00,0.852,0.8521,0.85195,0.85205,88800000.0
2009-06-26 18:35:00,0.85205,0.8521,0.852,0.852,43300000.0
2009-06-26 18:36:00,0.852,0.852,0.8519,0.8519,67000000.0
2009-06-26 18:37:00,0.8519,0.852,0.8519,0.852,36600000.0
2009-06-26 18:38:00,0.852,0.852,0.8519,0.852,89200000.0
2009-06-26 18:39:00,0.852,0.852,0.85185,0.85195,117400000.0
2009-06-26 18:40:00,0.85195,0.852,0.85185,0.85195,106400000.0
2009-06-26 18:41:00,0.85195,0.85205,0.8519,0.85205,182600000.0
2009-06-26 18:42:00,0.85205,0.8522,0.85205,0.85215,156000000.0
2009-06-26 18:43:00,0.8522,0.8523,0.8522,0.85225,71400000.0
2009-06-26 18:44:00,0.85225,0.8523,0.8522,0.8522,167600000.0
2009-06-26 18:45:00,0.8522,0.85225,0.85205,0.8521,225200000.0
2009-06-26 18:46:00,0.8521,0.8521,0.8519,0.8519,88400000.0
2009-06-26 18:47:00,0.85195,0.8527,0.85195,0.8525,468400000.0
2009-06-26 18:48:00,0.8525,0.8526,0.8524,0.85255,508400000.0
2009-06-26 18:49:00,0.85255,0.85275,0.85255,0.8526,503400000.0
2009-06-26 18:50:00,0.85255,0.8526,0.8524,0.8524,592200000.0
2009-06-26 18:51:00,0.8524,0.8525,0.8524,0.8524,202400000.0
2009-06-26 18:52:00,0.8524,0.8526,0.8524,0.85255,367000000.0
2009-06-26 18:53:00,0.8525,0.8525,0.8522,0.85225,96800000.0
2009-06-26 18:54:00,0.8523,0.8523,0.8522,0.8523,167600000.0
2009-06-26 18:55:00,0.8523,0.85235,0.8521,0.8521,183000000.0
2009-06-26 18:56:00,0.85215,0.85225,0.85195,0.85195,240600001.0
2009-06-26 18:57:00,0.85205,0.85225,0.852,0.8521,545000000.0
2009-06-26 18:58:00,0.85205,0.8521,0.8519,0.8519,391600000.0
2009-06-26 18:59:00,0.8519,0.85215,0.8519,0.85195,485600000.0
2009-06-26 19:00:00,0.85195,0.852,0.8519,0.852,290000000.0
2009-06-26 19:01:00,0.85195,0.8522,0.85195,0.8521,310800000.0
2009-06-26 19:02:00,0.8521,0.85215,0.85195,0.8521,222800000.0
2009-06-26 19:03:00,0.85205,0.8522,0.852,0.85215,388600000.0
2009-06-26 19:04:00,0.85215,0.85215,0.85195,0.85215,263000000.0
2009-06-26 19:05:00,0.85215,0.85225,0.8521,0.85225,76600000.0
2009-06-26 19:06:00,0.85225,0.85235,0.8522,0.85225,104400000.0
2009-06-26 19:07:00,0.8522,0.85235,0.8522,0.8523,113200000.0
2009-06-26 19:08:00,0.8523,0.8524,0.8523,0.85235,124200000.0
2009-06-26 19:09:00,0.85235,0.8524,0.85235,0.8524,132400000.0
2009-06-26 19:10:00,0.8524,0.8524,0.85225,0.85235,459200000.0
2009-06-26 19:11:00,0.85235,0.8525,0.85235,0.8525,355200000.0
2009-06-26 19:12:00,0.8525,0.8526,0.85245,0.85255,206400000.0
2009-06-26 19:13:00,0.85255,0.8526,0.85245,0.85245,150400000.0
2009-06-26 19:14:00,0.85245,0.85265,0.85245,0.85255,220600000.0
2009-06-26 19:15:00,0.8526,0.85295,0.8526,0.85295,141200000.0
2009-06-26 19:16:00,0.853,0.85315,0.8529,0.8531,332600000.0
2009-06-26 19:17:00,0.85315,0.85325,0.85305,0.85315,483600000.0
2009-06-26 19:18:00,0.85315,0.8532,0.8531,0.8532,482200000.0
2009-06-26 19:19:00,0.8532,0.8532,0.85295,0.853,364200000.0
2009-06-26 19:20:00,0.853,0.853,0.85285,0.8529,425800000.0
2009-06-26 19:21:00,0.85295,0.85295,0.85255,0.85265,530000000.0
2009-06-26 19:22:00,0.85265,0.85275,0.8524,0.85245,337800000.0
2009-06-26 19:23:00,0.85245,0.8525,0.85205,0.8522,274300000.0
2009-06-26 19:24:00,0.8522,0.85245,0.8522,0.8523,104000000.0
2009-06-26 19:25:00,0.8523,0.85235,0.8521,0.8521,197100000.0
2009-06-26 19:26:00,0.8521,0.8522,0.8521,0.85215,339000000.0
2009-06-26 19:27:00,0.85215,0.8522,0.8521,0.8521,167400000.0
2009-06-26 19:28:00,0.8521,0.85215,0.8519,0.8519,305600000.0
2009-06-26 19:29:00,0.8518,0.85195,0.8518,0.8519,395600000.0
2009-06-26 19:30:00,0.8519,0.85205,0.85185,0.852,295600000.0
2009-06-26 19:31:00,0.85195,0.85205,0.85195,0.85205,127000001.0
2009-06-26 19:32:00,0.85205,0.85215,0.852,0.85215,137400000.0
2009-06-26 19:33:00,0.85215,0.85215,0.8519,0.85205,205200000.0
2009-06-26 19:34:00,0.85205,0.8521,0.852,0.8521,71200000.0
2009-06-26 19:35:00,0.85205,0.85205,0.8519,0.8519,182400000.0
2009-06-26 19:36:00,0.8519,0.85205,0.85165,0.8517,123400000.0
2009-06-26 19:37:00,0.8517,0.85185,0.85155,0.8517,178800000.0
2009-06-26 19:38:00,0.8517,0.85175,0.8516,0.85175,288000000.0
2009-06-26 19:39:00,0.85175,0.8518,0.8517,0.8518,179200000.0
2009-06-26 19:40:00,0.85185,0.85185,0.8517,0.85175,186000000.0
2009-06-26 19:41:00,0.85175,0.85185,0.8517,0.85185,96600000.0
2009-06-26 19:42:00,0.85185,0.85185,0.85155,0.85155,136400000.0
2009-06-26 19:43:00,0.85155,0.85165,0.85115,0.8512,313800000.0
2009-06-26 19:44:00,0.8512,0.8514,0.8512,0.85125,315400000.0
2009-06-26 19:45:00,0.85125,0.85135,0.8511,0.8513,342600000.0
2009-06-26 19:46:00,0.8513,0.85145,0.8509,0.851,692800000.0
2009-06-26 19:47:00,0.851,0.851,0.85095,0.851,123200000.0
2009-06-26 19:48:00,0.851,0.85105,0.85095,0.85105,438000000.0
2009-06-26 19:49:00,0.85105,0.8511,0.851,0.8511,129200000.0
2009-06-26 19:50:00,0.8511,0.85115,0.8511,0.85115,32200000.0
2009-06-26 19:51:00,0.85115,0.85115,0.85105,0.8511,55600000.0
2009-06-26 19:52:00,0.85105,0.85115,0.85105,0.85115,94300000.0
2009-06-26 19:53:00,0.8511,0.8512,0.8511,0.8512,51800000.0
2009-06-26 19:54:00,0.8512,0.85125,0.85115,0.8512,56000000.0
2009-06-26 19:55:00,0.8512,0.8513,0.8512,0.8513,14800000.0
2009-06-26 19:56:00,0.8512,0.85125,0.8511,0.8511,176000000.0
2009-06-26 19:57:00,0.8511,0.8512,0.8511,0.85115,221400000.0
2009-06-26 19:58:00,0.8511,0.8514,0.8511,0.85125,300800000.0
2009-06-26 19:59:00,0.8512,0.85125,0.85105,0.8511,167600000.0
2009-06-26 20:00:00,0.8511,0.8512,0.851,0.85105,312800000.0
2009-06-26 20:01:00,0.8511,0.8512,0.85105,0.85115,118800000.0
2009-06-26 20:02:00,0.85115,0.85115,0.85105,0.85115,230200000.0
2009-06-26 20:03:00,0.85115,0.8512,0.851,0.85105,100000000.0
2009-06-26 20:04:00,0.85105,0.8511,0.85105,0.8511,83200000.0
2009-06-26 20:05:00,0.8511,0.85115,0.85105,0.8511,90600000.0
2009-06-26 20:06:00,0.8511,0.8511,0.85105,0.85105,147200000.0
2009-06-26 20:07:00,0.851,0.8511,0.851,0.85105,51200000.0
2009-06-26 20:08:00,0.851,0.8511,0.851,0.85105,130600000.0
2009-06-26 20:09:00,0.85105,0.85115,0.85095,0.8511,158000000.0
2009-06-26 20:10:00,0.8511,0.8511,0.85105,0.85105,20800000.0
2009-06-26 20:11:00,0.85105,0.8511,0.85105,0.85105,106800000.0
2009-06-26 20:12:00,0.8511,0.85115,0.85105,0.8511,119800000.0
2009-06-26 20:13:00,0.8511,0.85115,0.8511,0.85115,91200000.0
2009-06-26 20:14:00,0.85115,0.8512,0.851,0.85105,57600000.0
2009-06-26 20:15:00,0.85105,0.8511,0.851,0.851,137000000.0
2009-06-26 20:16:00,0.851,0.851,0.8509,0.85095,563400000.0
2009-06-26 20:17:00,0.8508,0.85095,0.8508,0.8508,319000000.0
2009-06-26 20:18:00,0.8508,0.8508,0.85075,0.8508,278600000.0
2009-06-26 20:19:00,0.8508,0.85085,0.8506,0.85065,213400000.0
2009-06-26 20:20:00,0.8506,0.8506,0.85055,0.85055,195800000.0
2009-06-26 20:21:00,0.85055,0.8507,0.8505,0.85065,89400000.0
2009-06-26 20:22:00,0.85065,0.85065,0.8506,0.85065,36200000.0
2009-06-26 20:23:00,0.8506,0.85065,0.8505,0.85055,51200000.0
2009-06-26 20:24:00,0.85055,0.85055,0.85055,0.85055,77800000.0
2009-06-26 20:25:00,0.85055,0.85055,0.8505,0.85055,214800000.0
2009-06-26 20:26:00,0.85055,0.85055,0.8505,0.85055,114800000.0
2009-06-26 20:27:00,0.85055,0.85055,0.85055,0.85055,246200000.0
2009-06-26 20:28:00,0.85055,0.8506,0.85055,0.85055,173200000.0
2009-06-26 20:29:00,0.8506,0.85065,0.8506,0.85065,23400000.0
2009-06-26 20:30:00,0.85065,0.85065,0.8506,0.85065,228600000.0
2009-06-26 20:31:00,0.8507,0.85075,0.8505,0.8505,176600002.0
2009-06-26 20:32:00,0.8505,0.85055,0.8505,0.8505,168600000.0
2009-06-26 20:33:00,0.85055,0.85065,0.85055,0.8506,69200000.0
2009-06-26 20:34:00,0.8506,0.85065,0.8505,0.8505,272400000.0
2009-06-26 20:35:00,0.8505,0.8505,0.8505,0.8505,377600000.0
2009-06-26 20:36:00,0.8505,0.85055,0.8505,0.8505,116400000.0
2009-06-26 20:37:00,0.8505,0.85055,0.8505,0.8505,167800000.0
2009-06-26 20:38:00,0.8505,0.85055,0.8505,0.8505,305200000.0
2009-06-26 20:39:00,0.8505,0.85055,0.8505,0.8505,168000000.0
2009-06-26 20:40:00,0.8505,0.8506,0.8505,0.85055,296600000.0
2009-06-26 20:41:00,0.85055,0.85055,0.8505,0.8505,232400000.0
2009-06-26 20:42:00,0.8505,0.8505,0.8505,0.8505,133800000.0
2009-06-26 20:43:00,0.8505,0.85055,0.85045,0.8505,382800000.0
2009-06-26 20:44:00,0.8505,0.8506,0.8505,0.85055,453600000.0
2009-06-26 20:45:00,0.85055,0.85055,0.8505,0.8505,89000000.0
2009-06-26 20:46:00,0.8506,0.85065,0.8506,0.85065,185800000.0
2009-06-26 20:47:00,0.8506,0.85065,0.8506,0.8506,83800000.0
2009-06-26 20:48:00,0.85065,0.85075,0.8506,0.85075,239200000.0
2009-06-26 20:49:00,0.85075,0.8508,0.85075,0.85075,212400000.0
2009-06-26 20:50:00,0.85075,0.85085,0.85075,0.8508,233800000.0
2009-06-26 20:51:00,0.8508,0.8508,0.85075,0.8508,239600000.0
2009-06-26 20:52:00,0.85075,0.85105,0.85075,0.851,184600000.0
2009-06-26 20:53:00,0.851,0.8512,0.851,0.8511,169000000.0
2009-06-26 20:54:00,0.8511,0.8511,0.85095,0.8511,271200000.0
2009-06-26 20:55:00,0.85105,0.8511,0.85095,0.8511,329200000.0
2009-06-26 20:56:00,0.8511,0.85125,0.8511,0.85115,256600000.0
2009-06-26 20:57:00,0.85115,0.85155,0.8511,0.8515,323800000.0
2009-06-26 20:58:00,0.8515,0.8515,0.8513,0.8515,284600000.0
2009-06-26 20:59:00,0.8515,0.85155,0.8514,0.8515,190800001.0
2009-06-26 21:00:00,0.85155,0.8517,0.8515,0.85165,206600000.0
2009-06-26 21:01:00,0.85165,0.8519,0.85155,0.8519,353400000.0
2009-06-26 21:02:00,0.85195,0.8521,0.8516,0.8516,589800000.0
2009-06-26 21:03:00,0.85175,0.8518,0.85165,0.8517,625600000.0
2009-06-26 21:04:00,0.8517,0.85195,0.8517,0.8518,344400000.0
2009-06-26 21:05:00,0.8518,0.85185,0.8517,0.8518,123200000.0
2009-06-26 21:06:00,0.8518,0.85185,0.85175,0.85185,120800000.0
2009-06-26 21:07:00,0.8518,0.852,0.8518,0.85195,149200000.0
2009-06-26 21:08:00,0.85195,0.85195,0.8519,0.8519,308400000.0
2009-06-26 21:09:00,0.8519,0.8521,0.8519,0.852,522800003.0
2009-06-26 21:10:00,0.85205,0.85205,0.8518,0.85185,458800001.0
2009-06-26 21:11:00,0.85185,0.852,0.8517,0.8517,514200000.0
2009-06-26 21:12:00,0.85165,0.8517,0.85135,0.85135,686200000.0
2009-06-26 21:13:00,0.85135,0.8515,0.85135,0.8514,322600000.0
2009-06-26 21:14:00,0.8514,0.8514,0.8513,0.8514,105400000.0
2009-06-26 21:15:00,0.8514,0.85145,0.8514,0.85145,152600000.0
2009-06-26 21:16:00,0.8514,0.85155,0.8514,0.85155,113000000.0
2009-06-26 21:17:00,0.8515,0.8515,0.85125,0.85125,196800000.0
2009-06-26 21:18:00,0.85125,0.8514,0.85105,0.85115,246900000.0
2009-06-26 21:19:00,0.8512,0.8512,0.85115,0.85115,236400000.0
2009-06-26 21:20:00,0.85115,0.85115,0.85105,0.8511,119200000.0
2009-06-26 21:21:00,0.85105,0.85115,0.85105,0.8511,72800000.0
2009-06-26 21:22:00,0.8511,0.8511,0.8511,0.8511,89000000.0
2009-06-26 21:23:00,0.8511,0.8511,0.85095,0.85095,76400000.0
2009-06-26 21:24:00,0.85095,0.851,0.8509,0.85095,263200000.0
2009-06-26 21:25:00,0.85095,0.85115,0.8509,0.8511,341400000.0
2009-06-26 21:26:00,0.8511,0.8512,0.8511,0.85115,82800000.0
2009-06-26 21:27:00,0.8512,0.85125,0.85115,0.8512,206600000.0
2009-06-26 21:28:00,0.8512,0.8512,0.85115,0.8512,203400000.0
2009-06-26 21:29:00,0.8512,0.8513,0.85115,0.8513,186400000.0
2009-06-26 21:30:00,0.8513,0.85145,0.8512,0.85135,209400000.0
2009-06-26 21:31:00,0.85135,0.8514,0.85135,0.85135,105800000.0
2009-06-26 21:32:00,0.8513,0.85135,0.85125,0.8513,224400000.0
2009-06-26 21:33:00,0.85125,0.85135,0.85125,0.8513,102000000.0
2009-06-26 21:34:00,0.8513,0.8513,0.8512,0.8512,199800000.0
2009-06-26 21:35:00,0.8512,0.85125,0.8512,0.85125,80200000.0
2009-06-26 21:36:00,0.85125,0.85125,0.8512,0.8512,33800000.0
2009-06-26 21:37:00,0.8512,0.85135,0.8512,0.85135,195400000.0
2009-06-26 21:38:00,0.85135,0.85145,0.85135,0.85135,152600000.0
2009-06-26 21:39:00,0.85135,0.8514,0.85125,0.8513,345400000.0
2009-06-26 21:40:00,0.8513,0.8517,0.8513,0.85165,297200000.0
2009-06-26 21:41:00,0.85165,0.85165,0.8515,0.85155,698600000.0
2009-06-26 21:42:00,0.8516,0.8516,0.8514,0.85155,196800000.0
2009-06-26 21:43:00,0.85155,0.85175,0.85155,0.85175,62400000.0
2009-06-26 21:44:00,0.85175,0.85185,0.8517,0.8517,187200000.0
2009-06-26 21:45:00,0.8517,0.85175,0.85165,0.85165,131400000.0
2009-06-26 21:46:00,0.85165,0.85185,0.85165,0.85175,79800000.0
2009-06-26 21:47:00,0.85185,0.85185,0.8516,0.85165,104500000.0
2009-06-26 21:48:00,0.85165,0.85175,0.85145,0.85165,178800000.0
2009-06-26 21:49:00,0.85165,0.85165,0.85155,0.85155,36000000.0
2009-06-26 21:50:00,0.8515,0.8516,0.8515,0.85155,470800000.0
2009-06-26 21:51:00,0.85155,0.8516,0.85155,0.85155,563000000.0
2009-06-26 21:52:00,0.85155,0.85155,0.8515,0.8515,243800000.0
2009-06-26 21:53:00,0.8515,0.8515,0.85115,0.85115,377200000.0
2009-06-26 21:54:00,0.85115,0.85115,0.85105,0.85105,518600000.0
2009-06-26 21:55:00,0.85105,0.8512,0.85105,0.85115,189400000.0
2009-06-26 21:56:00,0.85115,0.8512,0.85115,0.85115,120800000.0
2009-06-26 21:57:00,0.8512,0.8512,0.85115,0.85115,94800000.0
2009-06-26 21:58:00,0.85115,0.8512,0.8511,0.8511,209200000.0
2009-06-26 21:59:00,0.8512,0.85135,0.8512,0.8513,262200000.0
2009-06-26 22:00:00,0.85125,0.85125,0.85115,0.8512,126000000.0
2009-06-26 22:01:00,0.8512,0.8512,0.85115,0.8512,52800000.0
2009-06-26 22:02:00,0.8512,0.85125,0.8511,0.85125,77200000.0
2009-06-26 22:03:00,0.85125,0.8514,0.8512,0.8512,247800000.0
2009-06-26 22:04:00,0.8512,0.8515,0.85115,0.8513,194600000.0
2009-06-26 22:05:00,0.8513,0.8513,0.8513,0.8513,28200000.0
2009-06-26 22:06:00,0.85135,0.85135,0.8506,0.85115,470800000.0
2009-06-26 22:07:00,0.85125,0.8513,0.85105,0.8512,175600000.0
2009-06-26 22:08:00,0.85125,0.85135,0.8511,0.85125,73600000.0
2009-06-26 22:09:00,0.85125,0.8514,0.85125,0.85125,68400000.0
2009-06-26 22:10:00,0.85135,0.8514,0.85135,0.8514,11000000.0
2009-06-26 22:11:00,0.85135,0.85135,0.85125,0.8513,31000000.0
2009-06-26 22:12:00,0.8513,0.8513,0.8513,0.8513,4000000.0
2009-06-26 22:13:00,0.8512,0.85125,0.85115,0.85125,132400000.0
2009-06-26 22:14:00,0.85125,0.85125,0.8511,0.8511,42600000.0
2009-06-26 22:15:00,0.8511,0.8512,0.8511,0.8512,123200000.0
2009-06-26 22:16:00,0.8512,0.8512,0.85105,0.8512,59200000.0
2009-06-26 22:17:00,0.85105,0.85105,0.851,0.851,40800000.0
2009-06-26 22:18:00,0.851,0.85105,0.851,0.851,38600000.0
2009-06-26 22:19:00,0.85095,0.85095,0.85085,0.8509,58600000.0
2009-06-26 22:20:00,0.85085,0.85105,0.85075,0.85095,141400000.0
2009-06-26 22:21:00,0.85095,0.85105,0.8508,0.8509,77600000.0
2009-06-26 22:22:00,0.8509,0.85105,0.8509,0.851,28600000.0
2009-06-26 22:23:00,0.851,0.851,0.85085,0.8509,110000000.0
2009-06-26 22:24:00,0.8509,0.851,0.8508,0.8508,124100000.0
2009-06-26 22:25:00,0.85075,0.85085,0.8506,0.85075,80600000.0
2009-06-26 22:26:00,0.8507,0.85075,0.8507,0.8507,18000000.0
2009-06-26 22:27:00,0.85075,0.8508,0.85045,0.85065,136400000.0
2009-06-26 22:28:00,0.85065,0.8507,0.8505,0.85065,79300000.0
2009-06-26 22:29:00,0.8507,0.8507,0.8505,0.8507,142500000.0
2009-06-26 22:30:00,0.8507,0.8508,0.8507,0.8508,185000000.0
2009-06-26 22:31:00,0.8508,0.8508,0.85065,0.85065,114600000.0
2009-06-26 22:32:00,0.85065,0.85095,0.85065,0.85095,107200000.0
2009-06-26 22:33:00,0.85095,0.85095,0.85075,0.85075,102200000.0
2009-06-26 22:34:00,0.8507,0.85075,0.85065,0.8507,49600000.0
2009-06-26 22:35:00,0.8507,0.85105,0.8507,0.85105,279600000.0
2009-06-26 22:36:00,0.8511,0.85125,0.85105,0.8512,163600000.0
2009-06-26 22:37:00,0.8512,0.85125,0.8512,0.85125,206800007.0
2009-06-26 22:38:00,0.85125,0.85135,0.85125,0.85135,124000000.0
2009-06-26 22:39:00,0.85135,0.85145,0.8513,0.8514,72600000.0
2009-06-26 22:40:00,0.85145,0.85165,0.85145,0.8515,141800000.0
2009-06-26 22:41:00,0.8515,0.8516,0.85125,0.85145,231000001.0
2009-06-26 22:42:00,0.85145,0.8516,0.8514,0.85145,208000001.0
2009-06-26 22:43:00,0.85155,0.85155,0.8514,0.85145,92200001.0
2009-06-26 22:44:00,0.85145,0.85175,0.85145,0.8517,220400000.0
2009-06-26 22:45:00,0.85165,0.8517,0.85165,0.8517,90999997.0
2009-06-26 22:46:00,0.8517,0.8517,0.8516,0.85165,210000004.0
2009-06-26 22:47:00,0.85165,0.85165,0.85145,0.8515,94600000.0
2009-06-26 22:48:00,0.8515,0.85155,0.85145,0.8515,39200000.0
2009-06-26 22:49:00,0.8515,0.85165,0.8515,0.8516,97800000.0
2009-06-26 22:50:00,0.8516,0.8516,0.85155,0.85155,47800000.0
2009-06-26 22:51:00,0.85165,0.8517,0.85165,0.85165,8200000.0
2009-06-26 22:52:00,0.85175,0.85175,0.8514,0.85165,137100000.0
2009-06-26 22:53:00,0.8516,0.85165,0.851,0.8516,215800000.0
2009-06-26 22:54:00,0.851,0.85125,0.85085,0.85125,118800000.0
2009-06-26 22:55:00,0.85125,0.8513,0.8509,0.85095,125400000.0
2009-06-26 22:56:00,0.85105,0.85105,0.85085,0.85085,102400000.0
2009-06-26 22:57:00,0.85085,0.8509,0.85075,0.8508,114200000.0
2009-06-26 22:58:00,0.8508,0.85085,0.85065,0.85075,127800000.0
2009-06-26 22:59:00,0.85075,0.85085,0.8503,0.85045,55400000.0
2009-06-28 23:00:00,0.85187,0.85187,0.85187,0.85187,1600000.0
2009-06-28 23:01:00,0.8507,0.85078,0.85065,0.85068,221600000.0
2009-06-28 23:02:00,0.8508,0.85127,0.8508,0.85127,241400000.0
2009-06-28 23:03:00,0.8512,0.85128,0.85076,0.85076,108800000.0
2009-06-28 23:04:00,0.85055,0.8513,0.85055,0.8513,6800000.0
2009-06-28 23:05:00,0.85145,0.85145,0.8514,0.85145,9200000.0
2009-06-28 23:06:00,0.8515,0.8515,0.8515,0.8515,3600000.0
2009-06-28 23:07:00,0.85155,0.85155,0.8515,0.8515,2000000.0
2009-06-28 23:08:00,0.8517,0.85175,0.85165,0.85175,159400000.0
2009-06-28 23:09:00,0.85175,0.85175,0.85165,0.85165,44400000.0
2009-06-28 23:10:00,0.85167,0.85175,0.85167,0.85173,98200000.0
2009-06-28 23:11:00,0.85165,0.85165,0.85165,0.85165,1400000.0
2009-06-28 23:12:00,0.85185,0.85185,0.85185,0.85185,1000000.0
2009-06-28 23:13:00,0.85158,0.85174,0.85158,0.85174,58400000.0
2009-06-28 23:14:00,0.8517,0.8517,0.8517,0.8517,1400000.0
2009-06-28 23:15:00,0.85185,0.85185,0.85185,0.85185,1000000.0
2009-06-28 23:16:00,0.8517,0.85185,0.8517,0.85185,3400000.0
2009-06-28 23:17:00,0.85185,0.85185,0.8518,0.85185,6200000.0
2009-06-28 23:18:00,0.85185,0.852,0.85185,0.852,6800000.0
2009-06-28 23:19:00,0.85185,0.852,0.85185,0.852,22400000.0
2009-06-28 23:20:00,0.852,0.852,0.852,0.852,24000000.0
2009-06-28 23:21:00,0.85185,0.85185,0.85185,0.85185,37000000.0
2009-06-28 23:22:00,0.85185,0.85185,0.85185,0.85185,56000000.0
2009-06-28 23:23:00,0.85185,0.85185,0.85115,0.85135,8000000.0
2009-06-28 23:24:00,0.8514,0.8514,0.8514,0.8514,11000000.0
2009-06-28 23:25:00,0.85145,0.85145,0.85145,0.85145,2000000.0
2009-06-28 23:26:00,0.85145,0.85145,0.85145,0.85145,1600000.0
2009-06-28 23:27:00,0.8515,0.8515,0.8515,0.8515,1000000.0
2009-06-28 23:28:00,0.8514,0.8515,0.8512,0.8515,9200000.0
2009-06-28 23:29:00,0.8515,0.8515,0.8515,0.8515,1000000.0
2009-06-28 23:30:00,0.8515,0.8515,0.8515,0.8515,3600000.0
2009-06-28 23:31:00,0.85145,0.8516,0.8514,0.8514,5000000.0
2009-06-28 23:32:00,0.85145,0.85215,0.85145,0.85215,11800000.0
2009-06-28 23:33:00,0.8522,0.8522,0.8522,0.8522,8400000.0
2009-06-28 23:34:00,0.85225,0.85235,0.85225,0.85235,12200000.0
2009-06-28 23:35:00,0.85235,0.85235,0.85235,0.85235,1000000.0
2009-06-28 23:36:00,0.85207,0.8521,0.85205,0.85207,63600000.0
2009-06-28 23:37:00,0.85235,0.85235,0.85235,0.85235,1000000.0
2009-06-28 23:38:00,0.85235,0.85235,0.85235,0.85235,2000000.0
2009-06-28 23:39:00,0.85235,0.85235,0.8522,0.8522,6400000.0
2009-06-28 23:40:00,0.85225,0.85225,0.85225,0.85225,2800000.0
2009-06-28 23:41:00,0.85225,0.85225,0.8521,0.8521,6000000.0
2009-06-28 23:42:00,0.85205,0.8521,0.85205,0.8521,3000000.0
2009-06-28 23:43:00,0.8521,0.8521,0.8521,0.8521,1400000.0
2009-06-28 23:44:00,0.85198,0.85211,0.85186,0.85188,60600000.0
2009-06-28 23:45:00,0.85205,0.85205,0.85205,0.85205,1600000.0
2009-06-28 23:46:00,0.8521,0.8521,0.85205,0.85205,3000000.0
2009-06-28 23:47:00,0.8521,0.8521,0.85205,0.85205,3000000.0
2009-06-28 23:48:00,0.8521,0.8521,0.85205,0.85205,6000000.0
2009-06-28 23:49:00,0.8521,0.8521,0.85205,0.8521,7400000.0
2009-06-28 23:50:00,0.8522,0.8522,0.8521,0.8521,2800000.0
2009-06-28 23:51:00,0.85191,0.85199,0.8519,0.85197,113600000.0
2009-06-28 23:52:00,0.85197,0.85203,0.85195,0.852,133800000.0
2009-06-28 23:53:00,0.8521,0.8521,0.85195,0.85195,5800000.0
2009-06-28 23:54:00,0.85195,0.852,0.85195,0.852,3200000.0
2009-06-28 23:55:00,0.85185,0.85198,0.85185,0.85193,51400000.0
2009-06-28 23:56:00,0.85205,0.85205,0.85205,0.85205,1400000.0
2009-06-28 23:57:00,0.8517,0.85198,0.8517,0.85198,81000000.0
2009-06-28 23:58:00,0.85174,0.85198,0.85174,0.85198,15200000.0
2009-06-28 23:59:00,0.85176,0.85195,0.85176,0.85195,6400000.0
2009-06-29 00:00:00,0.852,0.852,0.852,0.852,6000000.0
2009-06-29 00:01:00,0.852,0.85205,0.852,0.85205,4400000.0
2009-06-29 00:02:00,0.85185,0.85188,0.85171,0.8518,120000000.0
2009-06-29 00:03:00,0.85173,0.85184,0.85173,0.85181,60600000.0
2009-06-29 00:04:00,0.85205,0.85205,0.85205,0.85205,1600000.0
2009-06-29 00:05:00,0.85205,0.85205,0.85195,0.85205,18800000.0
2009-06-29 00:06:00,0.85205,0.85205,0.85205,0.85205,3000000.0
2009-06-29 00:07:00,0.85177,0.85188,0.85171,0.85177,154800000.0
2009-06-29 00:08:00,0.852,0.852,0.852,0.852,1600000.0
2009-06-29 00:09:00,0.85205,0.85205,0.85205,0.85205,3000000.0
2009-06-29 00:10:00,0.85205,0.85205,0.85205,0.85205,33400000.0
2009-06-29 00:11:00,0.85205,0.85205,0.85195,0.85195,106600000.0
2009-06-29 00:12:00,0.8519,0.85195,0.85185,0.8519,85000000.0
2009-06-29 00:13:00,0.8519,0.8519,0.85185,0.8519,55200000.0
2009-06-29 00:14:00,0.85195,0.85195,0.8519,0.8519,15000000.0
2009-06-29 00:15:00,0.8519,0.85195,0.85165,0.85185,132400000.0
2009-06-29 00:16:00,0.85195,0.852,0.8519,0.852,88400000.0
2009-06-29 00:17:00,0.85195,0.852,0.85195,0.852,71800000.0
2009-06-29 00:18:00,0.852,0.852,0.852,0.852,21000000.0
2009-06-29 00:19:00,0.852,0.852,0.8519,0.8519,33400000.0
2009-06-29 00:20:00,0.8519,0.85195,0.85185,0.85195,49200000.0
2009-06-29 00:21:00,0.85195,0.852,0.85175,0.85175,24400000.0
2009-06-29 00:22:00,0.85175,0.85195,0.85175,0.85195,61000000.0
2009-06-29 00:23:00,0.85215,0.8522,0.85205,0.85205,53000000.0
2009-06-29 00:24:00,0.852,0.8522,0.852,0.8522,73800000.0
2009-06-29 00:25:00,0.85215,0.85215,0.8521,0.85215,79400000.0
2009-06-29 00:26:00,0.85188,0.85195,0.85188,0.85195,33400000.0
2009-06-29 00:27:00,0.8522,0.8522,0.8522,0.8522,13000000.0
2009-06-29 00:28:00,0.85184,0.85208,0.85184,0.85208,165400000.0
2009-06-29 00:29:00,0.85187,0.85195,0.85185,0.85192,309600000.0
2009-06-29 00:30:00,0.85198,0.85201,0.85188,0.85189,250600000.0
2009-06-29 00:31:00,0.85205,0.85205,0.85205,0.85205,4000000.0
2009-06-29 00:32:00,0.85195,0.852,0.8518,0.85195,33400000.0
2009-06-29 00:33:00,0.85195,0.85195,0.85195,0.85195,21600000.0
2009-06-29 00:34:00,0.85195,0.85205,0.8519,0.852,101000000.0
2009-06-29 00:35:00,0.85195,0.85195,0.8517,0.85175,56600000.0
2009-06-29 00:36:00,0.85185,0.85185,0.85145,0.85155,14400000.0
2009-06-29 00:37:00,0.85155,0.8518,0.85155,0.8518,72400000.0
2009-06-29 00:38:00,0.8518,0.8518,0.8518,0.8518,63000000.0
2009-06-29 00:39:00,0.8518,0.85185,0.8518,0.85185,53000000.0
2009-06-29 00:40:00,0.8518,0.8518,0.8518,0.8518,73200000.0
2009-06-29 00:41:00,0.85185,0.85185,0.85185,0.85185,7000000.0
2009-06-29 00:42:00,0.85185,0.8519,0.85175,0.8519,42200000.0
2009-06-29 00:43:00,0.8518,0.8518,0.85175,0.85175,2800000.0
2009-06-29 00:44:00,0.85175,0.85175,0.85165,0.85175,6000000.0
2009-06-29 00:45:00,0.85175,0.85175,0.85175,0.85175,1400000.0
2009-06-29 00:46:00,0.85175,0.85175,0.8517,0.85175,4200000.0
2009-06-29 00:47:00,0.85175,0.85175,0.85175,0.85175,1400000.0
2009-06-29 00:48:00,0.85175,0.85175,0.8517,0.8517,4200000.0
2009-06-29 00:49:00,0.8517,0.8517,0.8517,0.8517,7000000.0
2009-06-29 00:50:00,0.8517,0.85175,0.8517,0.85175,27000000.0
2009-06-29 00:51:00,0.85175,0.85175,0.8517,0.85175,37600000.0
2009-06-29 00:52:00,0.8518,0.8518,0.8518,0.8518,11600000.0
2009-06-29 00:53:00,0.85175,0.85185,0.85175,0.8518,90400000.0
2009-06-29 00:54:00,0.8518,0.8518,0.8515,0.85155,121200000.0
2009-06-29 00:55:00,0.8516,0.8516,0.85155,0.8516,38800000.0
2009-06-29 00:56:00,0.8515,0.8515,0.8515,0.8515,17600000.0
2009-06-29 00:57:00,0.85145,0.85145,0.85145,0.85145,7000000.0
2009-06-29 00:58:00,0.85148,0.85162,0.85124,0.8514,86200000.0
2009-06-29 00:59:00,0.85145,0.8515,0.8513,0.8515,187200000.0
2009-06-29 01:00:00,0.8515,0.8515,0.8514,0.8515,97800000.0
2009-06-29 01:01:00,0.85155,0.85155,0.8515,0.85155,95200000.0
2009-06-29 01:02:00,0.85155,0.85155,0.85145,0.85145,85600000.0
2009-06-29 01:03:00,0.85145,0.85145,0.85145,0.85145,105400000.0
2009-06-29 01:04:00,0.85145,0.85155,0.85135,0.85155,230200000.0
2009-06-29 01:05:00,0.8515,0.85155,0.8515,0.85155,14000000.0
2009-06-29 01:06:00,0.8515,0.85155,0.85145,0.85155,172800000.0
2009-06-29 01:07:00,0.85155,0.85155,0.85155,0.85155,106800000.0
2009-06-29 01:08:00,0.85155,0.8516,0.85155,0.85155,108600000.0
2009-06-29 01:09:00,0.85155,0.85155,0.8515,0.85155,13000000.0
2009-06-29 01:10:00,0.85155,0.85155,0.85145,0.85145,115200000.0
2009-06-29 01:11:00,0.85145,0.85145,0.85145,0.85145,112200000.0
2009-06-29 01:12:00,0.85145,0.8515,0.85145,0.85145,148000000.0
2009-06-29 01:13:00,0.85145,0.85145,0.85135,0.85145,26000000.0
2009-06-29 01:14:00,0.85145,0.85155,0.85145,0.85155,18800000.0
2009-06-29 01:15:00,0.85155,0.85155,0.85155,0.85155,5000000.0
2009-06-29 01:16:00,0.85155,0.85155,0.85155,0.85155,4000000.0
2009-06-29 01:17:00,0.8516,0.8517,0.85155,0.85155,25000000.0
2009-06-29 01:18:00,0.8517,0.8517,0.85155,0.85155,11600000.0
2009-06-29 01:19:00,0.85155,0.85155,0.85155,0.85155,3000000.0
2009-06-29 01:20:00,0.85155,0.85155,0.85155,0.85155,2000000.0
2009-06-29 01:21:00,0.8515,0.8515,0.8515,0.8515,1000000.0
2009-06-29 01:22:00,0.85128,0.85144,0.85121,0.8513,77600000.0
2009-06-29 01:23:00,0.8515,0.85155,0.8515,0.85155,8000000.0
2009-06-29 01:24:00,0.85155,0.85155,0.85145,0.85155,41200000.0
2009-06-29 01:25:00,0.85155,0.85155,0.8515,0.8515,6800000.0
2009-06-29 01:26:00,0.85155,0.8516,0.8515,0.8516,14600000.0
2009-06-29 01:27:00,0.85155,0.85155,0.85155,0.85155,34800000.0
2009-06-29 01:28:00,0.85155,0.85155,0.85155,0.85155,5000000.0
2009-06-29 01:29:00,0.8514,0.85145,0.85127,0.85145,17000000.0
2009-06-29 01:30:00,0.8515,0.85155,0.85145,0.85155,15800000.0
2009-06-29 01:31:00,0.85155,0.85155,0.85155,0.85155,1000000.0
2009-06-29 01:32:00,0.8516,0.8516,0.85155,0.85155,16600000.0
2009-06-29 01:33:00,0.85155,0.85165,0.85155,0.8516,24400000.0
2009-06-29 01:34:00,0.8516,0.85165,0.8516,0.85165,20000000.0
2009-06-29 01:35:00,0.85165,0.85165,0.85165,0.85165,29200000.0
2009-06-29 01:36:00,0.85165,0.85165,0.8513,0.85165,119700000.0
2009-06-29 01:37:00,0.85165,0.8517,0.85135,0.85165,135000000.0
2009-06-29 01:38:00,0.85165,0.85175,0.85165,0.85175,28200000.0
2009-06-29 01:39:00,0.8517,0.852,0.8516,0.852,48200000.0
2009-06-29 01:40:00,0.85195,0.8521,0.85195,0.85205,42600000.0
2009-06-29 01:41:00,0.852,0.8521,0.85185,0.85205,39600000.0
2009-06-29 01:42:00,0.85205,0.85205,0.85205,0.85205,4000000.0
2009-06-29 01:43:00,0.85205,0.85205,0.852,0.85205,6000000.0
2009-06-29 01:44:00,0.8521,0.8522,0.8518,0.8519,119600000.0
2009-06-29 01:45:00,0.8519,0.85205,0.8516,0.8517,121600000.0
2009-06-29 01:46:00,0.8517,0.8517,0.8516,0.8516,99000000.0
2009-06-29 01:47:00,0.85165,0.85165,0.85165,0.85165,3000000.0
2009-06-29 01:48:00,0.8516,0.85165,0.8516,0.8516,41400000.0
2009-06-29 01:49:00,0.8516,0.85195,0.8516,0.8519,86800000.0
2009-06-29 01:50:00,0.85195,0.85195,0.85175,0.85175,33000000.0
2009-06-29 01:51:00,0.85175,0.852,0.85175,0.85195,26200000.0
2009-06-29 01:52:00,0.8519,0.8519,0.8517,0.8519,67800000.0
2009-06-29 01:53:00,0.8519,0.85195,0.8518,0.8519,22000000.0
2009-06-29 01:54:00,0.8519,0.852,0.8519,0.852,38400000.0
2009-06-29 01:55:00,0.852,0.852,0.85195,0.852,52400000.0
2009-06-29 01:56:00,0.85195,0.8521,0.85195,0.852,106200000.0
2009-06-29 01:57:00,0.852,0.852,0.85185,0.85185,74600000.0
2009-06-29 01:58:00,0.8519,0.852,0.8517,0.8517,81400000.0
2009-06-29 01:59:00,0.85175,0.8519,0.8517,0.8519,99600000.0
2009-06-29 02:00:00,0.8518,0.8519,0.85175,0.8518,141400000.0
2009-06-29 02:01:00,0.8518,0.8518,0.8517,0.85175,112800000.0
2009-06-29 02:02:00,0.8517,0.85175,0.8516,0.8516,36200000.0
2009-06-29 02:03:00,0.8516,0.85165,0.8516,0.85165,40800000.0
2009-06-29 02:04:00,0.8517,0.85175,0.8517,0.85175,116400000.0
2009-06-29 02:05:00,0.85175,0.8518,0.85175,0.8518,49800000.0
2009-06-29 02:06:00,0.8518,0.8518,0.85165,0.85175,97800000.0
2009-06-29 02:07:00,0.8517,0.85175,0.85165,0.8517,90600000.0
2009-06-29 02:08:00,0.8517,0.8517,0.85165,0.8517,91400000.0
2009-06-29 02:09:00,0.85165,0.8517,0.85165,0.8517,26600000.0
2009-06-29 02:10:00,0.85175,0.8518,0.8517,0.8517,36000000.0
2009-06-29 02:11:00,0.8517,0.85175,0.85145,0.8515,47800000.0
2009-06-29 02:12:00,0.85155,0.8518,0.85155,0.8517,81200000.0
2009-06-29 02:13:00,0.85175,0.8518,0.8517,0.8518,27000000.0
2009-06-29 02:14:00,0.8518,0.8518,0.85175,0.85175,9600000.0
2009-06-29 02:15:00,0.8518,0.8519,0.8517,0.85175,70800000.0
2009-06-29 02:16:00,0.85175,0.85175,0.8514,0.8514,201800000.0
2009-06-29 02:17:00,0.8514,0.85145,0.85135,0.85135,85000000.0
2009-06-29 02:18:00,0.8514,0.8514,0.85135,0.8514,89800000.0
2009-06-29 02:19:00,0.85135,0.8515,0.85135,0.8515,232400000.0
2009-06-29 02:20:00,0.8515,0.8516,0.8515,0.8516,25000000.0
2009-06-29 02:21:00,0.85155,0.85165,0.8515,0.8515,80000000.0
2009-06-29 02:22:00,0.8515,0.85175,0.8515,0.8517,131600000.0
2009-06-29 02:23:00,0.85175,0.8519,0.8516,0.8519,35600000.0
2009-06-29 02:24:00,0.85185,0.85185,0.85155,0.8516,43000000.0
2009-06-29 02:25:00,0.8516,0.85185,0.8515,0.8516,130600000.0
2009-06-29 02:26:00,0.8516,0.8517,0.8515,0.8516,184800000.0
2009-06-29 02:27:00,0.8516,0.8518,0.85155,0.8516,120600000.0
2009-06-29 02:28:00,0.8516,0.8517,0.8515,0.8517,115000000.0
2009-06-29 02:29:00,0.8517,0.85185,0.8515,0.85165,184600000.0
2009-06-29 02:30:00,0.85175,0.85185,0.85155,0.8516,405000000.0
2009-06-29 02:31:00,0.8516,0.85175,0.85145,0.8515,215600000.0
2009-06-29 02:32:00,0.8518,0.8519,0.8516,0.8518,62200000.0
2009-06-29 02:33:00,0.85175,0.85175,0.85155,0.8516,61600000.0
2009-06-29 02:34:00,0.8516,0.8516,0.85155,0.8516,30800000.0
2009-06-29 02:35:00,0.85165,0.85165,0.85155,0.85155,23800000.0
2009-06-29 02:36:00,0.85135,0.85153,0.85135,0.8514,119800000.0
2009-06-29 02:37:00,0.85155,0.85155,0.8515,0.85155,56000000.0
2009-06-29 02:38:00,0.85155,0.85165,0.85155,0.8516,86600000.0
2009-06-29 02:39:00,0.8516,0.8516,0.8515,0.8515,35600000.0
2009-06-29 02:40:00,0.8515,0.85165,0.8515,0.8515,161400000.0
2009-06-29 02:41:00,0.85155,0.8516,0.8513,0.85145,99000000.0
2009-06-29 02:42:00,0.8514,0.8515,0.85135,0.85135,55400000.0
2009-06-29 02:43:00,0.85135,0.85135,0.85095,0.85095,103800000.0
2009-06-29 02:44:00,0.85095,0.85105,0.85095,0.85105,226400000.0
2009-06-29 02:45:00,0.8511,0.85125,0.8511,0.85125,186600000.0
2009-06-29 02:46:00,0.85125,0.8514,0.85125,0.8513,299600000.0
2009-06-29 02:47:00,0.85135,0.85135,0.8509,0.851,118400000.0
2009-06-29 02:48:00,0.851,0.8511,0.8509,0.851,117000000.0
2009-06-29 02:49:00,0.851,0.85125,0.851,0.85125,46000000.0
2009-06-29 02:50:00,0.85125,0.85125,0.851,0.8511,69200000.0
2009-06-29 02:51:00,0.8511,0.85115,0.8511,0.85115,23400000.0
2009-06-29 02:52:00,0.8512,0.85125,0.85105,0.8512,92600000.0
2009-06-29 02:53:00,0.8512,0.85125,0.85105,0.85105,71400000.0
2009-06-29 02:54:00,0.85105,0.85115,0.85095,0.851,113000000.0
2009-06-29 02:55:00,0.851,0.8512,0.85095,0.85115,203000000.0
2009-06-29 02:56:00,0.85115,0.85115,0.85105,0.8511,110800000.0
2009-06-29 02:57:00,0.85105,0.85115,0.85105,0.85115,119400000.0
2009-06-29 02:58:00,0.85115,0.8512,0.8511,0.8512,70800000.0
2009-06-29 02:59:00,0.8512,0.8512,0.8512,0.8512,73200000.0
2009-06-29 03:00:00,0.8512,0.8512,0.8512,0.8512,129800000.0
2009-06-29 03:01:00,0.8512,0.8512,0.851,0.851,200600000.0
2009-06-29 03:02:00,0.85095,0.851,0.85095,0.851,18800000.0
2009-06-29 03:03:00,0.85095,0.851,0.85095,0.85095,85600000.0
2009-06-29 03:04:00,0.85095,0.851,0.85085,0.8509,83200000.0
2009-06-29 03:05:00,0.8509,0.851,0.8509,0.851,61800000.0
2009-06-29 03:06:00,0.85095,0.85105,0.8508,0.851,86600000.0
2009-06-29 03:07:00,0.851,0.85115,0.85095,0.851,58400000.0
2009-06-29 03:08:00,0.851,0.85115,0.85095,0.851,173200000.0
2009-06-29 03:09:00,0.85095,0.85115,0.8508,0.8508,135200000.0
2009-06-29 03:10:00,0.85085,0.8509,0.8506,0.85065,365600000.0
2009-06-29 03:11:00,0.85065,0.85095,0.8506,0.85085,236200000.0
2009-06-29 03:12:00,0.85075,0.8508,0.8505,0.8506,216200000.0
2009-06-29 03:13:00,0.8506,0.85065,0.85055,0.85065,131800000.0
2009-06-29 03:14:00,0.85065,0.85085,0.8506,0.85085,355400000.0
2009-06-29 03:15:00,0.85085,0.85085,0.85075,0.8508,38600000.0
2009-06-29 03:16:00,0.8508,0.85095,0.8508,0.85085,177800000.0
2009-06-29 03:17:00,0.85085,0.85095,0.85085,0.85085,155800000.0
2009-06-29 03:18:00,0.8509,0.85095,0.8508,0.85095,133200000.0
2009-06-29 03:19:00,0.85095,0.8511,0.8509,0.85095,230000000.0
2009-06-29 03:20:00,0.85095,0.85125,0.85085,0.85105,253800000.0
2009-06-29 03:21:00,0.851,0.85115,0.85095,0.85105,181200000.0
2009-06-29 03:22:00,0.85105,0.8512,0.851,0.85115,487200000.0
2009-06-29 03:23:00,0.85105,0.85105,0.85085,0.85095,189200000.0
2009-06-29 03:24:00,0.85105,0.85105,0.8509,0.851,33600000.0
2009-06-29 03:25:00,0.851,0.851,0.8509,0.85095,21400000.0
2009-06-29 03:26:00,0.851,0.85105,0.8508,0.85105,134400000.0
2009-06-29 03:27:00,0.85105,0.85105,0.8509,0.8509,81800000.0
2009-06-29 03:28:00,0.8509,0.8511,0.85085,0.8511,128200000.0
2009-06-29 03:29:00,0.85115,0.85135,0.85105,0.85105,427200000.0
2009-06-29 03:30:00,0.85105,0.85115,0.85095,0.851,244600000.0
2009-06-29 03:31:00,0.851,0.8511,0.85095,0.85095,93200000.0
2009-06-29 03:32:00,0.85095,0.85105,0.8509,0.85105,289200000.0
2009-06-29 03:33:00,0.85115,0.85125,0.85105,0.85105,79000000.0
2009-06-29 03:34:00,0.85105,0.85155,0.851,0.85145,354600000.0
2009-06-29 03:35:00,0.85145,0.85145,0.8512,0.85125,475000000.0
2009-06-29 03:36:00,0.85125,0.8514,0.85115,0.8514,458000000.0
2009-06-29 03:37:00,0.8514,0.85145,0.85125,0.8514,274400000.0
2009-06-29 03:38:00,0.8514,0.85155,0.85125,0.85135,108200000.0
2009-06-29 03:39:00,0.85135,0.8514,0.85135,0.8514,40000000.0
2009-06-29 03:40:00,0.8514,0.85145,0.8514,0.8514,11000000.0
2009-06-29 03:41:00,0.8514,0.85155,0.8513,0.85135,169800000.0
2009-06-29 03:42:00,0.85135,0.85155,0.85135,0.8514,159000000.0
2009-06-29 03:43:00,0.8514,0.85145,0.8514,0.85145,6000000.0
2009-06-29 03:44:00,0.85145,0.8515,0.8513,0.85145,239000000.0
2009-06-29 03:45:00,0.85145,0.85155,0.8514,0.85155,146600000.0
2009-06-29 03:46:00,0.85155,0.85175,0.8515,0.8515,46400000.0
2009-06-29 03:47:00,0.8516,0.85165,0.8515,0.85155,233000000.0
2009-06-29 03:48:00,0.85155,0.85155,0.85155,0.85155,14000000.0
2009-06-29 03:49:00,0.85155,0.85155,0.85155,0.85155,18000000.0
2009-06-29 03:50:00,0.85155,0.85165,0.8515,0.85155,23000000.0
2009-06-29 03:51:00,0.85155,0.8516,0.85155,0.8516,142600000.0
2009-06-29 03:52:00,0.8516,0.85165,0.85155,0.8516,165800000.0
2009-06-29 03:53:00,0.85165,0.85175,0.8516,0.8516,282400000.0
2009-06-29 03:54:00,0.8516,0.8516,0.85155,0.85155,84200000.0
2009-06-29 03:55:00,0.8516,0.8517,0.85155,0.8517,149600000.0
2009-06-29 03:56:00,0.8517,0.8518,0.85155,0.85155,131300000.0
2009-06-29 03:57:00,0.8516,0.85165,0.85155,0.85165,39600000.0
2009-06-29 03:58:00,0.85165,0.85165,0.85155,0.8516,64200000.0
2009-06-29 03:59:00,0.8516,0.8516,0.8515,0.85155,53800000.0
2009-06-29 04:00:00,0.8516,0.85175,0.8516,0.8516,291400000.0
2009-06-29 04:01:00,0.8517,0.8517,0.85165,0.8517,249000000.0
2009-06-29 04:02:00,0.8517,0.8517,0.85165,0.85165,49800000.0
2009-06-29 04:03:00,0.8517,0.8517,0.8516,0.8516,219600000.0
2009-06-29 04:04:00,0.85165,0.85175,0.85155,0.85165,223600000.0
2009-06-29 04:05:00,0.8516,0.8517,0.8516,0.8516,254200000.0
2009-06-29 04:06:00,0.85165,0.8521,0.85155,0.85195,328200000.0
2009-06-29 04:07:00,0.85195,0.85205,0.8519,0.852,98000000.0
2009-06-29 04:08:00,0.85205,0.85205,0.85195,0.852,288000000.0
2009-06-29 04:09:00,0.85195,0.85205,0.85185,0.85195,206400000.0
2009-06-29 04:10:00,0.852,0.85205,0.8519,0.8519,238800000.0
2009-06-29 04:11:00,0.8519,0.8519,0.8518,0.8518,73400000.0
2009-06-29 04:12:00,0.8518,0.85185,0.8518,0.8518,39000000.0
2009-06-29 04:13:00,0.8518,0.8518,0.8518,0.8518,31400000.0
2009-06-29 04:14:00,0.85175,0.8518,0.8517,0.85175,182400000.0
2009-06-29 04:15:00,0.85175,0.85185,0.85175,0.85185,245400000.0
2009-06-29 04:16:00,0.85185,0.85195,0.8518,0.8519,127800000.0
2009-06-29 04:17:00,0.8519,0.8519,0.8519,0.8519,38600000.0
2009-06-29 04:18:00,0.8519,0.85195,0.8519,0.8519,99800000.0
2009-06-29 04:19:00,0.8519,0.85195,0.8519,0.8519,232600000.0
2009-06-29 04:20:00,0.85195,0.85195,0.8519,0.8519,98200000.0
2009-06-29 04:21:00,0.8519,0.852,0.85185,0.8519,119200000.0
2009-06-29 04:22:00,0.8519,0.85195,0.8519,0.85195,96000000.0
2009-06-29 04:23:00,0.8519,0.8519,0.8518,0.85185,98800000.0
2009-06-29 04:24:00,0.85185,0.8519,0.8518,0.8518,45400000.0
2009-06-29 04:25:00,0.85175,0.8518,0.85175,0.8518,37400000.0
2009-06-29 04:26:00,0.8518,0.8518,0.85165,0.8517,66800000.0
2009-06-29 04:27:00,0.8517,0.8517,0.8516,0.8516,214400000.0
2009-06-29 04:28:00,0.8516,0.85165,0.8516,0.85165,35200000.0
2009-06-29 04:29:00,0.85165,0.85165,0.85165,0.85165,7000000.0
2009-06-29 04:30:00,0.85165,0.85165,0.8516,0.8516,26600000.0
2009-06-29 04:31:00,0.8516,0.8517,0.8516,0.8517,34800000.0
2009-06-29 04:32:00,0.8516,0.85175,0.8516,0.8517,14400000.0
2009-06-29 04:33:00,0.85165,0.85165,0.85165,0.85165,1000000.0
2009-06-29 04:34:00,0.85165,0.8517,0.85155,0.85155,71400000.0
2009-06-29 04:35:00,0.85155,0.8516,0.85155,0.8516,20000000.0
2009-06-29 04:36:00,0.8516,0.8516,0.85155,0.8516,17800000.0
2009-06-29 04:37:00,0.8516,0.8516,0.8516,0.8516,6600000.0
2009-06-29 04:38:00,0.8516,0.85165,0.8516,0.8516,62600000.0
2009-06-29 04:39:00,0.8516,0.8516,0.85155,0.85155,3200000.0
2009-06-29 04:40:00,0.85155,0.8516,0.8515,0.85155,76000000.0
2009-06-29 04:41:00,0.85155,0.8516,0.85155,0.85155,40800000.0
2009-06-29 04:42:00,0.85155,0.85155,0.8515,0.85155,47800000.0
2009-06-29 04:43:00,0.85155,0.85155,0.8515,0.85155,25000000.0
2009-06-29 04:44:00,0.85155,0.85155,0.8512,0.85135,108200000.0
2009-06-29 04:45:00,0.85135,0.8514,0.85125,0.85135,91200000.0
2009-06-29 04:46:00,0.8513,0.85135,0.8513,0.85135,95400000.0
2009-06-29 04:47:00,0.85135,0.85135,0.8512,0.8512,75000000.0
2009-06-29 04:48:00,0.8512,0.8512,0.8512,0.8512,9000000.0
2009-06-29 04:49:00,0.8512,0.8512,0.8512,0.8512,41200000.0
2009-06-29 04:50:00,0.8512,0.8512,0.8509,0.8509,46600000.0
2009-06-29 04:51:00,0.8509,0.85095,0.85085,0.8509,44800000.0
2009-06-29 04:52:00,0.8509,0.851,0.85085,0.85095,88000000.0
2009-06-29 04:53:00,0.85095,0.851,0.8509,0.85095,76600000.0
2009-06-29 04:54:00,0.851,0.8511,0.851,0.851,20800000.0
2009-06-29 04:55:00,0.85095,0.851,0.8509,0.8509,49600000.0
2009-06-29 04:56:00,0.8509,0.85095,0.8509,0.8509,40000000.0
2009-06-29 04:57:00,0.8509,0.85095,0.8509,0.8509,78000000.0
2009-06-29 04:58:00,0.8509,0.8509,0.8509,0.8509,1000000.0
2009-06-29 04:59:00,0.8509,0.85095,0.8509,0.8509,30200000.0
2009-06-29 05:00:00,0.85095,0.851,0.85095,0.851,10000000.0
2009-06-29 05:01:00,0.8509,0.8509,0.8509,0.8509,20800000.0
2009-06-29 05:02:00,0.8509,0.85095,0.8509,0.85095,38200000.0
2009-06-29 05:03:00,0.85095,0.851,0.8509,0.851,138600000.0
2009-06-29 05:04:00,0.85095,0.85105,0.85095,0.851,99800000.0
2009-06-29 05:05:00,0.851,0.85115,0.8509,0.8511,205600000.0
2009-06-29 05:06:00,0.851,0.85105,0.851,0.85105,123200000.0
2009-06-29 05:07:00,0.85105,0.85115,0.851,0.851,83200000.0
2009-06-29 05:08:00,0.851,0.8512,0.851,0.8512,36800000.0
2009-06-29 05:09:00,0.8511,0.85115,0.85105,0.8511,49400000.0
2009-06-29 05:10:00,0.8511,0.85115,0.85105,0.8511,48600000.0
2009-06-29 05:11:00,0.8511,0.8511,0.85105,0.8511,44600000.0
2009-06-29 05:12:00,0.85105,0.85105,0.85105,0.85105,14800000.0
2009-06-29 05:13:00,0.85105,0.85115,0.85095,0.85105,104500000.0
2009-06-29 05:14:00,0.8511,0.8511,0.85105,0.85105,187400000.0
2009-06-29 05:15:00,0.85105,0.85115,0.85085,0.8511,145200000.0
2009-06-29 05:16:00,0.85105,0.8512,0.8509,0.8511,216200000.0
2009-06-29 05:17:00,0.8511,0.8512,0.85105,0.85115,53400000.0
2009-06-29 05:18:00,0.85115,0.85115,0.8509,0.85095,49400000.0
2009-06-29 05:19:00,0.85105,0.85105,0.85095,0.85105,18200000.0
2009-06-29 05:20:00,0.85105,0.85125,0.85105,0.8511,49600000.0
2009-06-29 05:21:00,0.8511,0.85115,0.851,0.85115,78000000.0
2009-06-29 05:22:00,0.8512,0.85125,0.8511,0.85115,34200000.0
2009-06-29 05:23:00,0.85115,0.85115,0.85115,0.85115,11000000.0
2009-06-29 05:24:00,0.85115,0.8513,0.85115,0.8512,37000000.0
2009-06-29 05:25:00,0.8512,0.8512,0.8511,0.8511,29400000.0
2009-06-29 05:26:00,0.8511,0.8512,0.8511,0.85115,26200000.0
2009-06-29 05:27:00,0.85115,0.85125,0.8511,0.85125,42200000.0
2009-06-29 05:28:00,0.85125,0.8514,0.8512,0.85125,80200000.0
2009-06-29 05:29:00,0.85125,0.85135,0.8512,0.8513,30200000.0
2009-06-29 05:30:00,0.85135,0.8515,0.8513,0.85145,60000000.0
2009-06-29 05:31:00,0.85145,0.85155,0.8514,0.8514,138200000.0
2009-06-29 05:32:00,0.8514,0.85145,0.8513,0.8514,139400000.0
2009-06-29 05:33:00,0.8514,0.85155,0.8513,0.8514,92800000.0
2009-06-29 05:34:00,0.8514,0.85145,0.8513,0.8514,76600000.0
2009-06-29 05:35:00,0.8514,0.8515,0.8513,0.85145,27800000.0
2009-06-29 05:36:00,0.85145,0.8515,0.8514,0.8514,68000000.0
2009-06-29 05:37:00,0.8514,0.8514,0.8513,0.8513,47400000.0
2009-06-29 05:38:00,0.8513,0.8514,0.8513,0.85135,46200000.0
2009-06-29 05:39:00,0.8513,0.8514,0.8513,0.8514,53000000.0
2009-06-29 05:40:00,0.8514,0.85145,0.8513,0.8514,47800000.0
2009-06-29 05:41:00,0.8514,0.8514,0.8513,0.8513,69600000.0
2009-06-29 05:42:00,0.8513,0.8513,0.8513,0.8513,51200000.0
2009-06-29 05:43:00,0.8513,0.8513,0.85125,0.85125,106400000.0
2009-06-29 05:44:00,0.85125,0.8513,0.85125,0.8513,48800000.0
2009-06-29 05:45:00,0.8513,0.8514,0.85125,0.8513,130200000.0
2009-06-29 05:46:00,0.85125,0.8514,0.85125,0.8514,143600000.0
2009-06-29 05:47:00,0.8513,0.8515,0.8513,0.8514,82600000.0
2009-06-29 05:48:00,0.8515,0.8515,0.8514,0.8514,36200000.0
2009-06-29 05:49:00,0.8514,0.85145,0.8514,0.8514,40000000.0
2009-06-29 05:50:00,0.8514,0.8515,0.8514,0.8514,34200000.0
2009-06-29 05:51:00,0.8514,0.85145,0.85125,0.85125,98400000.0
2009-06-29 05:52:00,0.8512,0.85145,0.8512,0.8514,54000000.0
2009-06-29 05:53:00,0.8514,0.8514,0.8512,0.8514,74200000.0
2009-06-29 05:54:00,0.85145,0.85145,0.8514,0.8514,30600000.0
2009-06-29 05:55:00,0.8514,0.8515,0.85135,0.8514,72600000.0
2009-06-29 05:56:00,0.8514,0.8514,0.85125,0.8513,32800000.0
2009-06-29 05:57:00,0.8514,0.8514,0.8513,0.8514,51600000.0
2009-06-29 05:58:00,0.85135,0.85135,0.85125,0.8513,85800000.0
2009-06-29 05:59:00,0.8513,0.85145,0.8513,0.85135,33000000.0
2009-06-29 06:00:00,0.85135,0.8514,0.8513,0.8513,45800000.0
2009-06-29 06:01:00,0.85135,0.8514,0.85135,0.8514,13800000.0
2009-06-29 06:02:00,0.8513,0.85145,0.8513,0.8514,62600000.0
2009-06-29 06:03:00,0.8514,0.8514,0.85125,0.8513,123800000.0
2009-06-29 06:04:00,0.8513,0.8515,0.8513,0.85135,141000000.0
2009-06-29 06:05:00,0.8514,0.8514,0.85125,0.8513,198800000.0
2009-06-29 06:06:00,0.85125,0.8514,0.8512,0.8514,126200000.0
2009-06-29 06:07:00,0.8513,0.8514,0.851,0.851,124200000.0
2009-06-29 06:08:00,0.851,0.85105,0.85075,0.8508,211400000.0
2009-06-29 06:09:00,0.8508,0.851,0.8508,0.85095,137000000.0
2009-06-29 06:10:00,0.8509,0.85105,0.8509,0.85095,138600000.0
2009-06-29 06:11:00,0.85095,0.851,0.85095,0.851,31800000.0
2009-06-29 06:12:00,0.85095,0.85095,0.85095,0.85095,26600000.0
2009-06-29 06:13:00,0.85095,0.85105,0.85095,0.851,46200000.0
2009-06-29 06:14:00,0.85095,0.85105,0.85095,0.85095,92000000.0
2009-06-29 06:15:00,0.85095,0.85095,0.85095,0.85095,10200000.0
2009-06-29 06:16:00,0.85095,0.851,0.85095,0.851,29600000.0
2009-06-29 06:17:00,0.85105,0.8511,0.85105,0.8511,18400000.0
2009-06-29 06:18:00,0.8511,0.8511,0.8511,0.8511,9200000.0
2009-06-29 06:19:00,0.8511,0.8511,0.851,0.851,13200000.0
2009-06-29 06:20:00,0.851,0.851,0.851,0.851,2600000.0
2009-06-29 06:21:00,0.851,0.85105,0.851,0.85105,5800000.0
2009-06-29 06:22:00,0.85105,0.8511,0.851,0.851,50400000.0
2009-06-29 06:23:00,0.851,0.8511,0.851,0.8511,12000000.0
2009-06-29 06:24:00,0.8511,0.8511,0.8511,0.8511,17000000.0
2009-06-29 06:25:00,0.8511,0.85115,0.851,0.8511,50200000.0
2009-06-29 06:26:00,0.85105,0.8512,0.85105,0.8512,46800000.0
2009-06-29 06:27:00,0.85115,0.8512,0.851,0.85115,60200000.0
2009-06-29 06:28:00,0.85115,0.8512,0.8511,0.8511,54200000.0
2009-06-29 06:29:00,0.8511,0.8512,0.851,0.8512,104400000.0
2009-06-29 06:30:00,0.85125,0.85135,0.85115,0.85115,104800000.0
2009-06-29 06:31:00,0.85115,0.85125,0.85115,0.85125,149400000.0
2009-06-29 06:32:00,0.8512,0.85125,0.8511,0.85115,182800000.0
2009-06-29 06:33:00,0.85115,0.85115,0.851,0.85105,58600000.0
2009-06-29 06:34:00,0.85105,0.8513,0.85105,0.85125,180000000.0
2009-06-29 06:35:00,0.85125,0.8513,0.8511,0.8512,208000000.0
2009-06-29 06:36:00,0.8512,0.8512,0.8512,0.8512,129000000.0
2009-06-29 06:37:00,0.8512,0.85125,0.85105,0.8511,341400000.0
2009-06-29 06:38:00,0.8511,0.8511,0.851,0.8511,102000000.0
2009-06-29 06:39:00,0.8511,0.8511,0.851,0.851,38200000.0
2009-06-29 06:40:00,0.851,0.8511,0.8509,0.85105,89000000.0
2009-06-29 06:41:00,0.851,0.85105,0.85095,0.85105,29800000.0
2009-06-29 06:42:00,0.85105,0.85105,0.8508,0.85095,46600000.0
2009-06-29 06:43:00,0.851,0.85105,0.8509,0.851,69800000.0
2009-06-29 06:44:00,0.851,0.85115,0.85095,0.85115,161200000.0
2009-06-29 06:45:00,0.85115,0.85115,0.851,0.851,42400000.0
2009-06-29 06:46:00,0.851,0.85115,0.851,0.85115,202800000.0
2009-06-29 06:47:00,0.85115,0.85115,0.85115,0.85115,18600000.0
2009-06-29 06:48:00,0.85115,0.85115,0.85115,0.85115,17800000.0
2009-06-29 06:49:00,0.85115,0.85115,0.85105,0.85105,12800000.0
2009-06-29 06:50:00,0.85105,0.85105,0.85105,0.85105,13000000.0
2009-06-29 06:51:00,0.85105,0.8511,0.85105,0.8511,4600000.0
2009-06-29 06:52:00,0.8511,0.8511,0.85105,0.85105,22200000.0
2009-06-29 06:53:00,0.85105,0.8511,0.85105,0.85105,88800000.0
2009-06-29 06:54:00,0.85105,0.8512,0.85105,0.8511,123000000.0
2009-06-29 06:55:00,0.8511,0.8512,0.8511,0.8511,80000000.0
2009-06-29 06:56:00,0.8511,0.8511,0.85105,0.85105,14200000.0
2009-06-29 06:57:00,0.8511,0.8511,0.8511,0.8511,18200000.0
2009-06-29 06:58:00,0.8511,0.8512,0.8511,0.85115,29600000.0
2009-06-29 06:59:00,0.8511,0.85115,0.8511,0.8511,34400000.0
2009-06-29 07:00:00,0.8511,0.8512,0.85105,0.85115,25600000.0
2009-06-29 07:01:00,0.85115,0.85115,0.85105,0.85105,25200000.0
2009-06-29 07:02:00,0.8511,0.8511,0.85105,0.85105,33200000.0
2009-06-29 07:03:00,0.85105,0.8511,0.85105,0.8511,50000000.0
2009-06-29 07:04:00,0.8511,0.8511,0.8511,0.8511,26000000.0
2009-06-29 07:05:00,0.8511,0.8511,0.8511,0.8511,37800000.0
2009-06-29 07:06:00,0.8511,0.8511,0.8511,0.8511,13600000.0
2009-06-29 07:07:00,0.8511,0.8511,0.8511,0.8511,66000000.0
2009-06-29 07:08:00,0.8511,0.8512,0.851,0.85105,101000000.0
2009-06-29 07:09:00,0.85082,0.85097,0.85079,0.85091,86000000.0
2009-06-29 07:10:00,0.85105,0.8511,0.85105,0.8511,17600000.0
2009-06-29 07:11:00,0.85105,0.8511,0.85105,0.85105,17200000.0
2009-06-29 07:12:00,0.85105,0.8511,0.85105,0.85105,31200000.0
2009-06-29 07:13:00,0.85105,0.8511,0.85105,0.8511,19600000.0
2009-06-29 07:14:00,0.85091,0.85111,0.85091,0.85111,117200000.0
2009-06-29 07:15:00,0.8511,0.8511,0.8511,0.8511,33400000.0
2009-06-29 07:16:00,0.8511,0.8511,0.8511,0.8511,67400000.0
2009-06-29 07:17:00,0.8511,0.85125,0.8511,0.8512,149000000.0
2009-06-29 07:18:00,0.8512,0.8512,0.8511,0.85115,120200000.0
2009-06-29 07:19:00,0.85115,0.85115,0.85105,0.85105,97600000.0
2009-06-29 07:20:00,0.8511,0.8511,0.85105,0.8511,115800000.0
2009-06-29 07:21:00,0.85105,0.8511,0.8509,0.85105,247000000.0
2009-06-29 07:22:00,0.851,0.85105,0.85085,0.85095,164600000.0
2009-06-29 07:23:00,0.85095,0.85105,0.8509,0.8509,162000000.0
2009-06-29 07:24:00,0.851,0.8511,0.8509,0.8511,142600000.0
2009-06-29 07:25:00,0.8511,0.85115,0.851,0.851,217600000.0
2009-06-29 07:26:00,0.851,0.8511,0.8509,0.8511,407600000.0
2009-06-29 07:27:00,0.8511,0.85115,0.851,0.8511,128200000.0
2009-06-29 07:28:00,0.85115,0.85115,0.851,0.851,89800000.0
2009-06-29 07:29:00,0.851,0.8511,0.8509,0.85095,161000000.0
2009-06-29 07:30:00,0.85105,0.85115,0.8509,0.851,133600000.0
2009-06-29 07:31:00,0.851,0.85105,0.8509,0.85095,101200000.0
2009-06-29 07:32:00,0.85095,0.85095,0.85085,0.85095,70200000.0
2009-06-29 07:33:00,0.85095,0.85105,0.85095,0.85095,35400000.0
2009-06-29 07:34:00,0.85095,0.851,0.85085,0.8509,156000000.0
2009-06-29 07:35:00,0.85095,0.85095,0.8507,0.8507,229600000.0
2009-06-29 07:36:00,0.85075,0.85085,0.8507,0.8507,124200000.0
2009-06-29 07:37:00,0.85065,0.85085,0.85065,0.85085,211200000.0
2009-06-29 07:38:00,0.85085,0.85085,0.8508,0.85085,79400000.0
2009-06-29 07:39:00,0.85085,0.85085,0.8506,0.85065,208400000.0
2009-06-29 07:40:00,0.85075,0.8508,0.8507,0.8507,91600000.0
2009-06-29 07:41:00,0.8508,0.85095,0.8508,0.85095,105200000.0
2009-06-29 07:42:00,0.8509,0.8509,0.85085,0.8509,154800000.0
2009-06-29 07:43:00,0.8509,0.8509,0.8509,0.8509,73000000.0
2009-06-29 07:44:00,0.8509,0.851,0.8509,0.851,136000000.0
2009-06-29 07:45:00,0.851,0.85105,0.851,0.851,47200000.0
2009-06-29 07:46:00,0.851,0.851,0.851,0.851,56800000.0
2009-06-29 07:47:00,0.85095,0.85095,0.85095,0.85095,106800000.0
2009-06-29 07:48:00,0.85095,0.85095,0.8507,0.8507,416000000.0
2009-06-29 07:49:00,0.85075,0.851,0.8507,0.8508,264000000.0
2009-06-29 07:50:00,0.8508,0.8508,0.8506,0.8506,381000000.0
2009-06-29 07:51:00,0.8506,0.85065,0.85055,0.85055,579800000.0
2009-06-29 07:52:00,0.85065,0.85065,0.8505,0.8506,236400000.0
2009-06-29 07:53:00,0.8506,0.85065,0.8505,0.8506,200600000.0
2009-06-29 07:54:00,0.85055,0.85055,0.8503,0.85045,313400000.0
2009-06-29 07:55:00,0.85045,0.85055,0.85045,0.8505,75800000.0
2009-06-29 07:56:00,0.8505,0.8507,0.8505,0.8506,142800000.0
2009-06-29 07:57:00,0.8506,0.85075,0.8506,0.8507,364000000.0
2009-06-29 07:58:00,0.8507,0.8508,0.8507,0.8508,74400000.0
2009-06-29 07:59:00,0.85075,0.85085,0.8504,0.85045,164200000.0
2009-06-29 08:00:00,0.8504,0.8507,0.85035,0.85065,118600000.0
2009-06-29 08:01:00,0.8507,0.8508,0.85065,0.85065,122400000.0
2009-06-29 08:02:00,0.8507,0.8507,0.85065,0.8507,79400000.0
2009-06-29 08:03:00,0.8507,0.8507,0.85035,0.8506,109000000.0
2009-06-29 08:04:00,0.8506,0.8507,0.8505,0.8506,421000000.0
2009-06-29 08:05:00,0.8506,0.85065,0.8503,0.85035,347800000.0
2009-06-29 08:06:00,0.85035,0.85085,0.85035,0.8508,382600000.0
2009-06-29 08:07:00,0.85085,0.85095,0.85055,0.85055,268300000.0
2009-06-29 08:08:00,0.85055,0.8506,0.85045,0.8506,281200000.0
2009-06-29 08:09:00,0.8506,0.85065,0.8505,0.8505,202400000.0
2009-06-29 08:10:00,0.8505,0.8507,0.8503,0.85045,290600000.0
2009-06-29 08:11:00,0.85035,0.85045,0.8503,0.85045,150200000.0
2009-06-29 08:12:00,0.8504,0.8505,0.8503,0.8504,132800000.0
2009-06-29 08:13:00,0.8504,0.8506,0.8503,0.8506,170400000.0
2009-06-29 08:14:00,0.85065,0.85095,0.85065,0.8508,111600000.0
2009-06-29 08:15:00,0.8508,0.8509,0.8506,0.85085,205900000.0
2009-06-29 08:16:00,0.85085,0.8509,0.85045,0.85055,373800000.0
2009-06-29 08:17:00,0.85055,0.85085,0.85035,0.8508,399400000.0
2009-06-29 08:18:00,0.8508,0.85115,0.8508,0.85115,550800000.0
2009-06-29 08:19:00,0.85115,0.85115,0.8509,0.85105,376600000.0
2009-06-29 08:20:00,0.85105,0.85105,0.85085,0.8509,339400000.0
2009-06-29 08:21:00,0.8509,0.8512,0.8509,0.85115,357200000.0
2009-06-29 08:22:00,0.85115,0.85125,0.85085,0.851,494400000.0
2009-06-29 08:23:00,0.8511,0.85125,0.85105,0.8511,315400000.0
2009-06-29 08:24:00,0.8511,0.85125,0.85095,0.85095,161800000.0
2009-06-29 08:25:00,0.851,0.85115,0.8509,0.85095,254800000.0
2009-06-29 08:26:00,0.85095,0.851,0.8509,0.85095,118000000.0
2009-06-29 08:27:00,0.85095,0.85095,0.8504,0.85055,351800000.0
2009-06-29 08:28:00,0.8505,0.85065,0.8505,0.8506,111200000.0
2009-06-29 08:29:00,0.85065,0.85065,0.85055,0.85055,187599999.0
2009-06-29 08:30:00,0.8506,0.8508,0.85055,0.8507,447200000.0
2009-06-29 08:31:00,0.8507,0.85085,0.85065,0.85085,212200000.0
2009-06-29 08:32:00,0.85085,0.8512,0.8508,0.851,427000000.0
2009-06-29 08:33:00,0.851,0.85105,0.8509,0.851,144400000.0
2009-06-29 08:34:00,0.85105,0.8513,0.85105,0.85105,202300000.0
2009-06-29 08:35:00,0.85105,0.85115,0.85095,0.8511,197700000.0
2009-06-29 08:36:00,0.85105,0.85105,0.8509,0.85105,183400000.0
2009-06-29 08:37:00,0.8511,0.8511,0.85095,0.85105,374400000.0
2009-06-29 08:38:00,0.851,0.85105,0.85095,0.851,277000000.0
2009-06-29 08:39:00,0.85095,0.85105,0.85085,0.85085,314600000.0
2009-06-29 08:40:00,0.85085,0.8511,0.85085,0.85105,182400000.0
2009-06-29 08:41:00,0.85105,0.85115,0.8509,0.85105,276200000.0
2009-06-29 08:42:00,0.85105,0.8511,0.85085,0.85085,348600000.0
2009-06-29 08:43:00,0.85085,0.85115,0.85085,0.8511,252200000.0
2009-06-29 08:44:00,0.8511,0.8512,0.8509,0.85105,294000000.0
2009-06-29 08:45:00,0.85105,0.85105,0.85095,0.85095,158800000.0
2009-06-29 08:46:00,0.85095,0.85105,0.85095,0.85105,115000000.0
2009-06-29 08:47:00,0.8511,0.85125,0.8511,0.85125,158400000.0
2009-06-29 08:48:00,0.85125,0.8514,0.85125,0.8513,160600000.0
2009-06-29 08:49:00,0.8513,0.85135,0.85105,0.85135,160600000.0
2009-06-29 08:50:00,0.85135,0.85135,0.8513,0.8513,251200000.0
2009-06-29 08:51:00,0.8513,0.8515,0.8513,0.8514,439000000.0
2009-06-29 08:52:00,0.8514,0.8514,0.8513,0.8513,316400000.0
2009-06-29 08:53:00,0.8513,0.8513,0.8511,0.85115,219200000.0
2009-06-29 08:54:00,0.85115,0.85125,0.851,0.8511,304800000.0
2009-06-29 08:55:00,0.85105,0.8512,0.851,0.851,426600000.0
2009-06-29 08:56:00,0.85105,0.8514,0.85105,0.85125,229200000.0
2009-06-29 08:57:00,0.85125,0.8515,0.85125,0.8515,228400000.0
2009-06-29 08:58:00,0.8515,0.8515,0.85125,0.8513,353600000.0
2009-06-29 08:59:00,0.8513,0.85145,0.8513,0.8514,145800000.0
2009-06-29 09:00:00,0.8514,0.85145,0.85125,0.85135,216600000.0
2009-06-29 09:01:00,0.8513,0.8513,0.8509,0.8509,234800000.0
2009-06-29 09:02:00,0.8509,0.8511,0.85075,0.85105,212700000.0
2009-06-29 09:03:00,0.851,0.85105,0.8508,0.85085,144800000.0
2009-06-29 09:04:00,0.85085,0.85105,0.85085,0.85095,183800000.0
2009-06-29 09:05:00,0.85095,0.8512,0.85095,0.8512,145400000.0
2009-06-29 09:06:00,0.8512,0.8512,0.8505,0.85055,232800000.0
2009-06-29 09:07:00,0.8506,0.8508,0.85055,0.8508,95800000.0
2009-06-29 09:08:00,0.8508,0.8508,0.85065,0.85065,200400000.0
2009-06-29 09:09:00,0.8507,0.85105,0.8506,0.851,249600000.0
2009-06-29 09:10:00,0.851,0.85105,0.8506,0.85065,340400000.0
2009-06-29 09:11:00,0.85065,0.85095,0.85055,0.85055,682400000.0
2009-06-29 09:12:00,0.85055,0.85065,0.85055,0.85065,297000000.0
2009-06-29 09:13:00,0.8506,0.8506,0.8505,0.85055,349800000.0
2009-06-29 09:14:00,0.85055,0.8506,0.8505,0.85055,124800000.0
2009-06-29 09:15:00,0.85055,0.8506,0.8503,0.85035,152400000.0
2009-06-29 09:16:00,0.85035,0.85045,0.85015,0.85015,342800000.0
2009-06-29 09:17:00,0.85015,0.8503,0.8501,0.8502,161300000.0
2009-06-29 09:18:00,0.8502,0.8502,0.85005,0.85005,143200000.0
2009-06-29 09:19:00,0.8501,0.8501,0.84885,0.84895,404100000.0
2009-06-29 09:20:00,0.8489,0.8491,0.84885,0.84905,209000000.0
2009-06-29 09:21:00,0.84905,0.8496,0.84905,0.84935,306500000.0
2009-06-29 09:22:00,0.84935,0.84935,0.8492,0.8493,177200000.0
2009-06-29 09:23:00,0.8493,0.8493,0.84915,0.8492,143500000.0
2009-06-29 09:24:00,0.8492,0.8492,0.84905,0.8491,82300000.0
2009-06-29 09:25:00,0.8491,0.8492,0.84895,0.84915,243600000.0
2009-06-29 09:26:00,0.84915,0.84915,0.84915,0.84915,45200000.0
2009-06-29 09:27:00,0.84915,0.84925,0.849,0.8492,174100000.0
2009-06-29 09:28:00,0.8493,0.8493,0.84915,0.84915,310000001.0
2009-06-29 09:29:00,0.84915,0.8493,0.8489,0.8489,117700000.0
2009-06-29 09:30:00,0.8489,0.8489,0.8488,0.8489,172800000.0
2009-06-29 09:31:00,0.8489,0.8489,0.84855,0.84865,131700000.0
2009-06-29 09:32:00,0.84865,0.84865,0.84815,0.8483,209000000.0
2009-06-29 09:33:00,0.8483,0.8486,0.8483,0.8483,449700000.0
2009-06-29 09:34:00,0.8483,0.8486,0.84825,0.8486,318400000.0
2009-06-29 09:35:00,0.8486,0.84865,0.84855,0.84865,288800000.0
2009-06-29 09:36:00,0.84865,0.84865,0.84855,0.84865,261600000.0
2009-06-29 09:37:00,0.84865,0.84865,0.84825,0.8484,453600001.0
2009-06-29 09:38:00,0.8484,0.84845,0.8482,0.8482,391500000.0
2009-06-29 09:39:00,0.8482,0.8483,0.8478,0.8479,247600000.0
2009-06-29 09:40:00,0.84785,0.8479,0.84765,0.8477,445400000.0
2009-06-29 09:41:00,0.84765,0.8478,0.84765,0.8477,327000000.0
2009-06-29 09:42:00,0.84775,0.8478,0.84765,0.84765,240600001.0
2009-06-29 09:43:00,0.8477,0.84815,0.84765,0.84815,299000000.0
2009-06-29 09:44:00,0.84815,0.8484,0.848,0.84815,385700001.0
2009-06-29 09:45:00,0.84815,0.8484,0.84805,0.8481,200600000.0
2009-06-29 09:46:00,0.8481,0.84815,0.8479,0.8479,188200000.0
2009-06-29 09:47:00,0.8479,0.848,0.8477,0.84775,169300000.0
2009-06-29 09:48:00,0.84775,0.848,0.8477,0.848,216800000.0
2009-06-29 09:49:00,0.84795,0.8482,0.8479,0.848,196399999.0
2009-06-29 09:50:00,0.848,0.84805,0.8479,0.8479,223900000.0
2009-06-29 09:51:00,0.8479,0.84805,0.8479,0.84805,181600000.0
2009-06-29 09:52:00,0.84805,0.84805,0.84805,0.84805,69800000.0
2009-06-29 09:53:00,0.84805,0.8481,0.84795,0.848,289000000.0
2009-06-29 09:54:00,0.848,0.8481,0.848,0.8481,70000000.0
2009-06-29 09:55:00,0.8481,0.8482,0.8481,0.84815,155799999.0
2009-06-29 09:56:00,0.8481,0.8483,0.8481,0.8483,195800000.0
2009-06-29 09:57:00,0.8483,0.84835,0.8483,0.8483,154800000.0
2009-06-29 09:58:00,0.84825,0.84835,0.84825,0.8483,250200000.0
2009-06-29 09:59:00,0.84835,0.84845,0.8483,0.84845,143000000.0
2009-06-29 10:00:00,0.8484,0.84855,0.84835,0.8484,320000000.0
2009-06-29 10:01:00,0.8484,0.8485,0.8483,0.84835,148200000.0
2009-06-29 10:02:00,0.8483,0.8483,0.84815,0.84815,136400000.0
2009-06-29 10:03:00,0.84815,0.84825,0.8481,0.84825,213600000.0
2009-06-29 10:04:00,0.8482,0.8483,0.8482,0.8483,252000000.0
2009-06-29 10:05:00,0.8483,0.84835,0.84825,0.8483,218599999.0
2009-06-29 10:06:00,0.8483,0.8485,0.8483,0.84845,305200002.0
2009-06-29 10:07:00,0.84845,0.84865,0.8484,0.8486,567799999.0
2009-06-29 10:08:00,0.8486,0.8486,0.84845,0.8485,345600000.0
2009-06-29 10:09:00,0.84855,0.8486,0.84845,0.84855,327000000.0
2009-06-29 10:10:00,0.8485,0.84865,0.8485,0.8486,416000000.0
2009-06-29 10:11:00,0.8486,0.84865,0.84855,0.84865,331600000.0
2009-06-29 10:12:00,0.8487,0.8491,0.8487,0.84905,499700001.0
2009-06-29 10:13:00,0.84905,0.84905,0.8488,0.849,265500000.0
2009-06-29 10:14:00,0.84895,0.84905,0.8486,0.8486,262600000.0
2009-06-29 10:15:00,0.84865,0.8487,0.84855,0.8486,286200000.0
2009-06-29 10:16:00,0.84855,0.8486,0.8484,0.84845,308800000.0
2009-06-29 10:17:00,0.8485,0.84855,0.84825,0.8484,452899999.0
2009-06-29 10:18:00,0.8484,0.84855,0.8484,0.8484,267200000.0
2009-06-29 10:19:00,0.8484,0.8485,0.84825,0.8484,378000000.0
2009-06-29 10:20:00,0.8483,0.84845,0.8482,0.84835,103700000.0
2009-06-29 10:21:00,0.8484,0.8485,0.8484,0.84845,151600000.0
2009-06-29 10:22:00,0.8485,0.8485,0.84835,0.8484,258000000.0
2009-06-29 10:23:00,0.8484,0.84845,0.8484,0.84845,228800000.0
2009-06-29 10:24:00,0.84845,0.8486,0.84845,0.84855,272200000.0
2009-06-29 10:25:00,0.84855,0.84865,0.84855,0.8486,122800000.0
2009-06-29 10:26:00,0.8486,0.8488,0.8486,0.84875,158200000.0
2009-06-29 10:27:00,0.84875,0.84875,0.8484,0.8485,260600000.0
2009-06-29 10:28:00,0.84855,0.8486,0.8483,0.8485,470899999.0
2009-06-29 10:29:00,0.8485,0.84865,0.84845,0.84855,372200000.0
2009-06-29 10:30:00,0.84855,0.84955,0.84855,0.8493,448600000.0
2009-06-29 10:31:00,0.8493,0.8496,0.8493,0.8496,340200000.0
2009-06-29 10:32:00,0.8496,0.8497,0.8495,0.8497,501000000.0
2009-06-29 10:33:00,0.84965,0.84975,0.8496,0.84965,155200000.0
2009-06-29 10:34:00,0.84965,0.84965,0.8495,0.8495,349400000.0
2009-06-29 10:35:00,0.8495,0.84955,0.84935,0.8494,201400000.0
2009-06-29 10:36:00,0.8494,0.84965,0.8494,0.8496,212300000.0
2009-06-29 10:37:00,0.84955,0.8497,0.8495,0.8497,286200000.0
2009-06-29 10:38:00,0.8497,0.8497,0.84965,0.84965,68900000.0
2009-06-29 10:39:00,0.8497,0.8497,0.84935,0.84945,511400000.0
2009-06-29 10:40:00,0.84945,0.84955,0.8493,0.8494,178200001.0
2009-06-29 10:41:00,0.8494,0.84945,0.84905,0.8491,151400000.0
2009-06-29 10:42:00,0.8491,0.84935,0.84895,0.8493,146600000.0
2009-06-29 10:43:00,0.8493,0.84935,0.84905,0.84915,283800000.0
2009-06-29 10:44:00,0.84915,0.84955,0.84915,0.84945,224000000.0
2009-06-29 10:45:00,0.84945,0.8497,0.84945,0.8497,130200000.0
2009-06-29 10:46:00,0.8497,0.8497,0.84925,0.8493,251399999.0
2009-06-29 10:47:00,0.8493,0.8495,0.84925,0.8493,177800000.0
2009-06-29 10:48:00,0.8493,0.84945,0.8493,0.84945,144900000.0
2009-06-29 10:49:00,0.8494,0.84945,0.84925,0.84925,175299999.0
2009-06-29 10:50:00,0.84925,0.8493,0.84925,0.84925,74400000.0
2009-06-29 10:51:00,0.84915,0.84925,0.8491,0.8491,103300000.0
2009-06-29 10:52:00,0.84915,0.84915,0.8491,0.84915,164000000.0
2009-06-29 10:53:00,0.84915,0.84915,0.84885,0.8489,136200000.0
2009-06-29 10:54:00,0.8489,0.84895,0.8488,0.8489,241400000.0
2009-06-29 10:55:00,0.8489,0.849,0.8487,0.84895,190300000.0
2009-06-29 10:56:00,0.84895,0.8491,0.84885,0.849,209500000.0
2009-06-29 10:57:00,0.84895,0.84915,0.8489,0.84915,172900000.0
2009-06-29 10:58:00,0.84915,0.84925,0.849,0.84915,217200000.0
2009-06-29 10:59:00,0.84905,0.8492,0.849,0.8491,318400000.0
2009-06-29 11:00:00,0.8491,0.8491,0.84865,0.8488,603500000.0
2009-06-29 11:01:00,0.8489,0.849,0.84875,0.8488,284400000.0
2009-06-29 11:02:00,0.8488,0.84895,0.8488,0.84895,92200000.0
2009-06-29 11:03:00,0.84895,0.8491,0.84895,0.8491,131000000.0
2009-06-29 11:04:00,0.8491,0.8492,0.84905,0.84915,169100000.0
2009-06-29 11:05:00,0.8491,0.8492,0.8491,0.84915,64600000.0
2009-06-29 11:06:00,0.84915,0.84925,0.8491,0.8492,183200000.0
2009-06-29 11:07:00,0.8492,0.8493,0.84915,0.8493,173400000.0
2009-06-29 11:08:00,0.8493,0.84945,0.8493,0.84935,26000000.0
2009-06-29 11:09:00,0.8494,0.8494,0.8492,0.84925,79600000.0
2009-06-29 11:10:00,0.84935,0.84945,0.84915,0.84925,183000000.0
2009-06-29 11:11:00,0.8492,0.8494,0.84915,0.8494,216800000.0
2009-06-29 11:12:00,0.8494,0.84945,0.8492,0.84935,376000000.0
2009-06-29 11:13:00,0.84935,0.84945,0.8493,0.84935,209200000.0
2009-06-29 11:14:00,0.8493,0.8494,0.8493,0.84935,463000000.0
2009-06-29 11:15:00,0.8493,0.8493,0.84905,0.8492,310000002.0
2009-06-29 11:16:00,0.84925,0.8494,0.84925,0.8494,242600000.0
2009-06-29 11:17:00,0.8494,0.84945,0.8493,0.84935,459400001.0
2009-06-29 11:18:00,0.84935,0.8494,0.84935,0.8494,179000000.0
2009-06-29 11:19:00,0.8494,0.8494,0.84925,0.84935,164000000.0
2009-06-29 11:20:00,0.84935,0.8494,0.8493,0.84935,83600000.0
2009-06-29 11:21:00,0.84935,0.8495,0.8492,0.8493,166700000.0
2009-06-29 11:22:00,0.8493,0.84945,0.8493,0.84935,148000000.0
2009-06-29 11:23:00,0.84935,0.84935,0.8492,0.84925,376300000.0
2009-06-29 11:24:00,0.8493,0.8494,0.84925,0.84935,277400000.0
2009-06-29 11:25:00,0.84935,0.84945,0.84935,0.84935,137400000.0
2009-06-29 11:26:00,0.8493,0.8495,0.8493,0.8494,330400000.0
2009-06-29 11:27:00,0.8494,0.8494,0.84925,0.84925,164200000.0
2009-06-29 11:28:00,0.8492,0.8495,0.8492,0.8494,603599999.0
2009-06-29 11:29:00,0.84935,0.84955,0.8493,0.84945,596800000.0
2009-06-29 11:30:00,0.84945,0.84945,0.84935,0.8494,483600000.0
2009-06-29 11:31:00,0.8494,0.8495,0.8494,0.8495,235799997.0
2009-06-29 11:32:00,0.8495,0.8496,0.8494,0.84945,1381999992.0
2009-06-29 11:33:00,0.84945,0.84945,0.84925,0.8493,268600000.0
2009-06-29 11:34:00,0.8493,0.8494,0.84925,0.84935,361399999.0
2009-06-29 11:35:00,0.8493,0.8495,0.8492,0.8493,330399999.0
2009-06-29 11:36:00,0.8493,0.8493,0.84915,0.84915,438999999.0
2009-06-29 11:37:00,0.84915,0.8492,0.84865,0.8487,630199997.0
2009-06-29 11:38:00,0.84865,0.8488,0.84865,0.8488,228800000.0
2009-06-29 11:39:00,0.8488,0.8488,0.8486,0.84875,907000001.0
2009-06-29 11:40:00,0.84875,0.8488,0.84865,0.8488,1086200002.0
2009-06-29 11:41:00,0.8488,0.84885,0.84865,0.84875,947600004.0
2009-06-29 11:42:00,0.84875,0.8489,0.84865,0.8487,706800005.0
2009-06-29 11:43:00,0.84865,0.84865,0.84825,0.8483,650300001.0
2009-06-29 11:44:00,0.8483,0.8484,0.84805,0.8484,407200000.0
2009-06-29 11:45:00,0.8484,0.8486,0.84835,0.84855,451300000.0
2009-06-29 11:46:00,0.84855,0.84875,0.8484,0.8485,593199999.0
2009-06-29 11:47:00,0.84855,0.84865,0.84845,0.8485,441300000.0
2009-06-29 11:48:00,0.8485,0.84855,0.8483,0.84835,225299999.0
2009-06-29 11:49:00,0.8484,0.84845,0.8483,0.84835,253399999.0
2009-06-29 11:50:00,0.8483,0.8484,0.8481,0.84825,645200001.0
2009-06-29 11:51:00,0.84825,0.8485,0.8482,0.8485,421300001.0
2009-06-29 11:52:00,0.8485,0.8486,0.84835,0.84845,456600000.0
2009-06-29 11:53:00,0.8484,0.8484,0.8482,0.8484,538300000.0
2009-06-29 11:54:00,0.8484,0.84855,0.8484,0.8485,517000000.0
2009-06-29 11:55:00,0.8485,0.84855,0.84845,0.84845,181400000.0
2009-06-29 11:56:00,0.84845,0.84855,0.84835,0.8484,332799999.0
2009-06-29 11:57:00,0.8484,0.84855,0.8484,0.84845,320200000.0
2009-06-29 11:58:00,0.84845,0.8486,0.84835,0.84845,453200000.0
2009-06-29 11:59:00,0.8484,0.8486,0.8483,0.84835,615900001.0
2009-06-29 12:00:00,0.8484,0.8486,0.8482,0.8483,463400000.0
2009-06-29 12:01:00,0.84835,0.8486,0.8482,0.84855,302400000.0
2009-06-29 12:02:00,0.8485,0.84855,0.84815,0.8482,432800000.0
2009-06-29 12:03:00,0.84825,0.8484,0.84815,0.84835,145600000.0
2009-06-29 12:04:00,0.84835,0.84835,0.84815,0.84825,265700000.0
2009-06-29 12:05:00,0.8481,0.84815,0.848,0.84805,384600001.0
2009-06-29 12:06:00,0.848,0.84805,0.8478,0.8479,779799999.0
2009-06-29 12:07:00,0.8479,0.848,0.8478,0.848,195999999.0
2009-06-29 12:08:00,0.848,0.84825,0.848,0.8482,310800001.0
2009-06-29 12:09:00,0.84825,0.84835,0.84825,0.8483,377800000.0
2009-06-29 12:10:00,0.8483,0.8484,0.84825,0.8483,275600000.0
2009-06-29 12:11:00,0.8483,0.84835,0.8482,0.84825,629200002.0
2009-06-29 12:12:00,0.84825,0.8488,0.84825,0.84875,1023200001.0
2009-06-29 12:13:00,0.84875,0.8488,0.84865,0.84875,833799999.0
2009-06-29 12:14:00,0.84875,0.8489,0.84865,0.8487,486300002.0
2009-06-29 12:15:00,0.8487,0.8488,0.8487,0.8488,206800000.0
2009-06-29 12:16:00,0.8487,0.8489,0.8487,0.8489,232800000.0
2009-06-29 12:17:00,0.8489,0.8491,0.8489,0.84895,239400000.0
2009-06-29 12:18:00,0.849,0.849,0.8488,0.84885,292800000.0
2009-06-29 12:19:00,0.84885,0.8489,0.8488,0.84885,151500000.0
2009-06-29 12:20:00,0.8488,0.8489,0.84875,0.84875,173800000.0
2009-06-29 12:21:00,0.8488,0.8489,0.84875,0.8489,307100000.0
2009-06-29 12:22:00,0.8489,0.84895,0.8488,0.8489,274799999.0
2009-06-29 12:23:00,0.8489,0.84895,0.8487,0.84875,572600000.0
2009-06-29 12:24:00,0.8487,0.8488,0.8487,0.8488,218400000.0
2009-06-29 12:25:00,0.8488,0.84895,0.8488,0.84895,176200000.0
2009-06-29 12:26:00,0.84895,0.849,0.84855,0.84855,334200000.0
2009-06-29 12:27:00,0.84855,0.8487,0.84855,0.8486,286199999.0
2009-06-29 12:28:00,0.84855,0.8486,0.8485,0.8486,307200000.0
2009-06-29 12:29:00,0.8486,0.8489,0.8486,0.8487,428300000.0
2009-06-29 12:30:00,0.8487,0.8489,0.8486,0.84865,381300001.0
2009-06-29 12:31:00,0.84865,0.84865,0.8485,0.8485,288400001.0
2009-06-29 12:32:00,0.84845,0.84855,0.84835,0.8484,327600000.0
2009-06-29 12:33:00,0.8484,0.8485,0.8483,0.84845,564000004.0
2009-06-29 12:34:00,0.84845,0.84865,0.84845,0.8485,462200000.0
2009-06-29 12:35:00,0.8485,0.84895,0.8485,0.84895,535600000.0
2009-06-29 12:36:00,0.84895,0.8491,0.84895,0.84905,268600000.0
2009-06-29 12:37:00,0.84895,0.8491,0.8489,0.849,480500000.0
2009-06-29 12:38:00,0.849,0.84905,0.849,0.84905,136200000.0
2009-06-29 12:39:00,0.849,0.84935,0.849,0.84935,257200000.0
2009-06-29 12:40:00,0.8493,0.84985,0.84925,0.8498,392199997.0
2009-06-29 12:41:00,0.8498,0.85,0.84955,0.84955,507400000.0
2009-06-29 12:42:00,0.84955,0.8498,0.8495,0.84975,546400003.0
2009-06-29 12:43:00,0.84975,0.85,0.84975,0.8499,453199999.0
2009-06-29 12:44:00,0.8499,0.8499,0.8496,0.84975,299400001.0
2009-06-29 12:45:00,0.84975,0.8498,0.84965,0.8498,514599998.0
2009-06-29 12:46:00,0.8498,0.8499,0.8498,0.8499,288400000.0
2009-06-29 12:47:00,0.8499,0.8504,0.8499,0.8504,226700000.0
2009-06-29 12:48:00,0.8503,0.8504,0.8503,0.8503,526199998.0
2009-06-29 12:49:00,0.8503,0.8504,0.85015,0.85035,417000000.0
2009-06-29 12:50:00,0.85035,0.85045,0.8503,0.8503,418200000.0
2009-06-29 12:51:00,0.8503,0.85045,0.8503,0.8504,314800002.0
2009-06-29 12:52:00,0.8504,0.8504,0.8503,0.8503,350200003.0
2009-06-29 12:53:00,0.8503,0.8504,0.8503,0.8504,256800000.0
2009-06-29 12:54:00,0.85035,0.8504,0.8503,0.85035,274200000.0
2009-06-29 12:55:00,0.85035,0.8504,0.85005,0.85005,503200001.0
2009-06-29 12:56:00,0.85005,0.85005,0.84955,0.84955,286100000.0
2009-06-29 12:57:00,0.84955,0.8496,0.8489,0.84925,405260000.0
2009-06-29 12:58:00,0.84925,0.84935,0.8492,0.8493,147480000.0
2009-06-29 12:59:00,0.84925,0.84925,0.8491,0.84925,130600000.0
2009-06-29 13:00:00,0.84915,0.84915,0.84895,0.84915,290800000.0
2009-06-29 13:01:00,0.84915,0.8492,0.8491,0.8492,217400000.0
2009-06-29 13:02:00,0.8492,0.8492,0.84905,0.84915,170800000.0
2009-06-29 13:03:00,0.84915,0.84925,0.84915,0.8492,59800000.0
2009-06-29 13:04:00,0.8492,0.84945,0.84915,0.84935,223200000.0
2009-06-29 13:05:00,0.84935,0.84935,0.84905,0.8493,496000000.0
2009-06-29 13:06:00,0.8493,0.8493,0.8491,0.84915,238000000.0
2009-06-29 13:07:00,0.84915,0.84935,0.84905,0.8493,481700000.0
2009-06-29 13:08:00,0.84935,0.84945,0.8493,0.8493,193200000.0
2009-06-29 13:09:00,0.8493,0.84985,0.8493,0.84955,579600000.0
2009-06-29 13:10:00,0.8495,0.8496,0.84945,0.8495,420800000.0
2009-06-29 13:11:00,0.8495,0.8496,0.84925,0.84935,425499999.0
2009-06-29 13:12:00,0.84935,0.84975,0.84935,0.8496,391200000.0
2009-06-29 13:13:00,0.8496,0.8496,0.84935,0.8494,395200000.0
2009-06-29 13:14:00,0.84945,0.8495,0.8494,0.8495,9800000.0
2009-06-29 13:15:00,0.84955,0.84965,0.8494,0.8495,621000000.0
2009-06-29 13:16:00,0.84945,0.84955,0.8492,0.8494,382000002.0
2009-06-29 13:17:00,0.8494,0.8496,0.84935,0.8496,335800000.0
2009-06-29 13:18:00,0.8496,0.84965,0.8495,0.84955,402200000.0
2009-06-29 13:19:00,0.84945,0.8496,0.84945,0.84955,308000000.0
2009-06-29 13:20:00,0.84955,0.8496,0.8494,0.8494,368400000.0
2009-06-29 13:21:00,0.8494,0.84945,0.8493,0.84935,309800000.0
2009-06-29 13:22:00,0.84935,0.8494,0.84925,0.8493,180600000.0
2009-06-29 13:23:00,0.8493,0.84945,0.84925,0.84925,404400001.0
2009-06-29 13:24:00,0.84925,0.84925,0.8491,0.8492,368800000.0
2009-06-29 13:25:00,0.8491,0.8491,0.8489,0.849,333200000.0
2009-06-29 13:26:00,0.849,0.849,0.84875,0.849,313400000.0
2009-06-29 13:27:00,0.84905,0.84945,0.84905,0.84935,708400000.0
2009-06-29 13:28:00,0.8493,0.84935,0.8489,0.84895,589600000.0
2009-06-29 13:29:00,0.8489,0.84915,0.84885,0.84905,594600003.0
2009-06-29 13:30:00,0.84905,0.8491,0.84875,0.8488,663799999.0
2009-06-29 13:31:00,0.8488,0.849,0.8488,0.849,126400000.0
2009-06-29 13:32:00,0.849,0.849,0.84885,0.84895,317000000.0
2009-06-29 13:33:00,0.8489,0.8489,0.84865,0.84875,362800000.0
2009-06-29 13:34:00,0.84875,0.84895,0.84875,0.84885,281200000.0
2009-06-29 13:35:00,0.84885,0.849,0.84875,0.84875,235599999.0
2009-06-29 13:36:00,0.84875,0.8488,0.8487,0.84875,333600001.0
2009-06-29 13:37:00,0.84875,0.8488,0.84875,0.8488,142400000.0
2009-06-29 13:38:00,0.8488,0.8489,0.84875,0.84875,181399999.0
2009-06-29 13:39:00,0.84875,0.8489,0.84875,0.8489,159800000.0
2009-06-29 13:40:00,0.84885,0.84895,0.8487,0.8489,179600000.0
2009-06-29 13:41:00,0.84895,0.84895,0.8487,0.8488,211700000.0
2009-06-29 13:42:00,0.84885,0.84885,0.8485,0.8487,305600000.0
2009-06-29 13:43:00,0.8487,0.8489,0.8487,0.8489,135000000.0
2009-06-29 13:44:00,0.84885,0.84895,0.84875,0.8488,211200001.0
2009-06-29 13:45:00,0.84885,0.849,0.84885,0.84885,249400000.0
2009-06-29 13:46:00,0.84895,0.84895,0.84885,0.84885,169400000.0
2009-06-29 13:47:00,0.84885,0.84895,0.8488,0.84895,154200000.0
2009-06-29 13:48:00,0.84895,0.849,0.8489,0.849,56100000.0
2009-06-29 13:49:00,0.8489,0.84895,0.8489,0.84895,39900000.0
2009-06-29 13:50:00,0.84895,0.8491,0.84895,0.8491,219400000.0
2009-06-29 13:51:00,0.8491,0.8491,0.84895,0.84905,125800000.0
2009-06-29 13:52:00,0.84905,0.8491,0.84895,0.849,162200000.0
2009-06-29 13:53:00,0.849,0.84905,0.84885,0.849,105100000.0
2009-06-29 13:54:00,0.84905,0.8491,0.8489,0.8489,122800000.0
2009-06-29 13:55:00,0.8489,0.849,0.84885,0.849,302700000.0
2009-06-29 13:56:00,0.849,0.8492,0.8489,0.84895,454600000.0
2009-06-29 13:57:00,0.84895,0.849,0.84885,0.8489,445000000.0
2009-06-29 13:58:00,0.84885,0.849,0.84865,0.84865,312400000.0
2009-06-29 13:59:00,0.84865,0.8488,0.84865,0.8488,534700000.0
2009-06-29 14:00:00,0.8488,0.849,0.84875,0.84895,405500001.0
2009-06-29 14:01:00,0.84895,0.84915,0.8489,0.84915,434600000.0
2009-06-29 14:02:00,0.8491,0.8491,0.84885,0.8489,325000000.0
2009-06-29 14:03:00,0.84895,0.849,0.84885,0.8489,156200000.0
2009-06-29 14:04:00,0.8489,0.849,0.84885,0.84885,448400000.0
2009-06-29 14:05:00,0.8488,0.84885,0.8486,0.84865,625000000.0
2009-06-29 14:06:00,0.8486,0.8487,0.84855,0.8487,321600000.0
2009-06-29 14:07:00,0.8487,0.84875,0.8486,0.84865,349800000.0
2009-06-29 14:08:00,0.84865,0.84865,0.8486,0.8486,289400000.0
2009-06-29 14:09:00,0.8486,0.84875,0.8486,0.84875,126400000.0
2009-06-29 14:10:00,0.8488,0.8488,0.84865,0.8487,126000000.0
2009-06-29 14:11:00,0.8487,0.8488,0.8487,0.8487,222800000.0
2009-06-29 14:12:00,0.8487,0.8488,0.84865,0.84875,262200000.0
2009-06-29 14:13:00,0.8488,0.8488,0.84865,0.8487,181200000.0
2009-06-29 14:14:00,0.84875,0.84895,0.84855,0.84865,500200002.0
2009-06-29 14:15:00,0.8486,0.8489,0.84855,0.8487,583700000.0
2009-06-29 14:16:00,0.8487,0.8489,0.84865,0.84875,590000000.0
2009-06-29 14:17:00,0.84875,0.84895,0.84875,0.84895,246000000.0
2009-06-29 14:18:00,0.84895,0.84895,0.84865,0.84875,403200000.0
2009-06-29 14:19:00,0.84875,0.84895,0.8487,0.8487,523200000.0
2009-06-29 14:20:00,0.84875,0.8488,0.84865,0.8488,386200000.0
2009-06-29 14:21:00,0.8488,0.84915,0.8488,0.84895,336000000.0
2009-06-29 14:22:00,0.849,0.8491,0.849,0.849,205000000.0
2009-06-29 14:23:00,0.849,0.84915,0.849,0.84905,443000000.0
2009-06-29 14:24:00,0.8491,0.8491,0.84895,0.849,252800000.0
2009-06-29 14:25:00,0.84915,0.84915,0.849,0.84905,72300000.0
2009-06-29 14:26:00,0.84905,0.84935,0.849,0.84925,139700000.0
2009-06-29 14:27:00,0.84925,0.84935,0.8492,0.8492,313000000.0
2009-06-29 14:28:00,0.8492,0.8494,0.8492,0.8493,490399995.0
2009-06-29 14:29:00,0.8493,0.84945,0.8493,0.84945,286800000.0
2009-06-29 14:30:00,0.84945,0.8495,0.84935,0.8495,372200000.0
2009-06-29 14:31:00,0.84945,0.8496,0.84945,0.8496,529399994.0
2009-06-29 14:32:00,0.84955,0.8497,0.84955,0.8496,331199999.0
2009-06-29 14:33:00,0.8496,0.84975,0.84955,0.8497,325700000.0
2009-06-29 14:34:00,0.8497,0.8497,0.8496,0.8496,157400000.0
2009-06-29 14:35:00,0.8496,0.84965,0.8495,0.8496,216400000.0
2009-06-29 14:36:00,0.8495,0.8496,0.84945,0.8495,482400002.0
2009-06-29 14:37:00,0.8495,0.8495,0.84925,0.8494,355200002.0
2009-06-29 14:38:00,0.8494,0.84945,0.8493,0.84935,817000000.0
2009-06-29 14:39:00,0.84935,0.84935,0.8491,0.8491,491400000.0
2009-06-29 14:40:00,0.8491,0.84925,0.849,0.84925,327400000.0
2009-06-29 14:41:00,0.8493,0.8493,0.84915,0.8492,475600000.0
2009-06-29 14:42:00,0.8492,0.84925,0.8491,0.84925,271800000.0
2009-06-29 14:43:00,0.84925,0.8495,0.84925,0.84945,396400000.0
2009-06-29 14:44:00,0.84945,0.84945,0.84925,0.84935,311200000.0
2009-06-29 14:45:00,0.8493,0.84955,0.84925,0.8493,152300000.0
2009-06-29 14:46:00,0.8493,0.84945,0.8493,0.8494,76400000.0
2009-06-29 14:47:00,0.8494,0.8496,0.84935,0.84955,76000000.0
2009-06-29 14:48:00,0.8495,0.84985,0.8495,0.8498,876800000.0
2009-06-29 14:49:00,0.84975,0.8499,0.84975,0.8499,163200000.0
2009-06-29 14:50:00,0.8499,0.84995,0.84985,0.84985,237800000.0
2009-06-29 14:51:00,0.84985,0.84985,0.8497,0.8497,570199999.0
2009-06-29 14:52:00,0.84975,0.84975,0.84945,0.84955,302600000.0
2009-06-29 14:53:00,0.84955,0.8496,0.8494,0.8494,323600000.0
2009-06-29 14:54:00,0.8494,0.8495,0.84935,0.8495,598200002.0
2009-06-29 14:55:00,0.8495,0.8496,0.8494,0.8495,495600000.0
2009-06-29 14:56:00,0.84945,0.84955,0.8494,0.8494,504600001.0
2009-06-29 14:57:00,0.8494,0.8496,0.8494,0.8496,256000000.0
2009-06-29 14:58:00,0.8496,0.8496,0.8494,0.8495,754500001.0
2009-06-29 14:59:00,0.84955,0.84965,0.8495,0.8495,442800000.0
2009-06-29 15:00:00,0.8495,0.8495,0.8492,0.8493,664800001.0
2009-06-29 15:01:00,0.84925,0.8494,0.84925,0.84935,187100000.0
2009-06-29 15:02:00,0.8493,0.8494,0.8493,0.84935,71100000.0
2009-06-29 15:03:00,0.84935,0.8502,0.84935,0.8502,213500000.0
2009-06-29 15:04:00,0.8502,0.8503,0.85015,0.85015,252999998.0
2009-06-29 15:05:00,0.8501,0.85015,0.84975,0.8499,290600000.0
2009-06-29 15:06:00,0.8499,0.85005,0.84945,0.8495,902999997.0
2009-06-29 15:07:00,0.84955,0.84965,0.8494,0.8494,778599997.0
2009-06-29 15:08:00,0.84955,0.84965,0.8494,0.8496,786600000.0
2009-06-29 15:09:00,0.8496,0.84985,0.8495,0.8498,344100000.0
2009-06-29 15:10:00,0.8498,0.85,0.8497,0.8497,352400001.0
2009-06-29 15:11:00,0.8497,0.85005,0.8495,0.84995,503800000.0
2009-06-29 15:12:00,0.84995,0.85005,0.8498,0.84985,281000000.0
2009-06-29 15:13:00,0.84985,0.84985,0.8495,0.8495,385000002.0
2009-06-29 15:14:00,0.8496,0.84975,0.8496,0.8497,227599999.0
2009-06-29 15:15:00,0.8497,0.8498,0.84965,0.84975,346000000.0
2009-06-29 15:16:00,0.84975,0.8499,0.84975,0.8498,393800000.0
2009-06-29 15:17:00,0.8498,0.8499,0.8497,0.84985,276600000.0
2009-06-29 15:18:00,0.84985,0.84995,0.8498,0.84985,169800000.0
2009-06-29 15:19:00,0.84985,0.8499,0.8497,0.84975,257799999.0
2009-06-29 15:20:00,0.84975,0.8498,0.8497,0.8497,292600000.0
2009-06-29 15:21:00,0.8497,0.8498,0.84955,0.84955,327400000.0
2009-06-29 15:22:00,0.8496,0.8496,0.8494,0.84955,879000000.0
2009-06-29 15:23:00,0.84955,0.84955,0.8493,0.8494,720599998.0
2009-06-29 15:24:00,0.8494,0.8499,0.8494,0.84985,599600000.0
2009-06-29 15:25:00,0.84985,0.84985,0.84975,0.8498,253600000.0
2009-06-29 15:26:00,0.8498,0.8499,0.84975,0.84985,374000000.0
2009-06-29 15:27:00,0.8498,0.84985,0.8497,0.8498,489700000.0
2009-06-29 15:28:00,0.8498,0.8498,0.84955,0.8496,556600000.0
2009-06-29 15:29:00,0.8496,0.8496,0.84925,0.84945,263800000.0
2009-06-29 15:30:00,0.84945,0.8496,0.8494,0.8496,374800000.0
2009-06-29 15:31:00,0.8496,0.8498,0.8496,0.8497,216000000.0
2009-06-29 15:32:00,0.8497,0.84985,0.84965,0.8497,327800000.0
2009-06-29 15:33:00,0.8497,0.8498,0.84965,0.8497,386200000.0
2009-06-29 15:34:00,0.8497,0.84975,0.84965,0.8497,331600000.0
2009-06-29 15:35:00,0.8497,0.84985,0.8497,0.84985,415000000.0
2009-06-29 15:36:00,0.84985,0.8501,0.8498,0.85,255000000.0
2009-06-29 15:37:00,0.85,0.85015,0.84995,0.85,374600000.0
2009-06-29 15:38:00,0.85,0.85,0.8498,0.85,282800000.0
2009-06-29 15:39:00,0.85,0.8502,0.85,0.85015,213300000.0
2009-06-29 15:40:00,0.8501,0.8503,0.85,0.8503,651800001.0
2009-06-29 15:41:00,0.85025,0.85045,0.85015,0.85015,577199999.0
2009-06-29 15:42:00,0.8502,0.85035,0.85005,0.8503,514700000.0
2009-06-29 15:43:00,0.8503,0.8504,0.85005,0.8502,674799999.0
2009-06-29 15:44:00,0.8502,0.85035,0.8501,0.8501,560000000.0
2009-06-29 15:45:00,0.8501,0.8504,0.8501,0.85035,544200000.0
2009-06-29 15:46:00,0.85035,0.85035,0.85015,0.8502,567399999.0
2009-06-29 15:47:00,0.85015,0.8503,0.85,0.8503,369599999.0
2009-06-29 15:48:00,0.8503,0.85035,0.8501,0.85025,327400000.0
2009-06-29 15:49:00,0.85025,0.8504,0.85015,0.8502,561800000.0
2009-06-29 15:50:00,0.8502,0.8505,0.85015,0.85045,387600000.0
2009-06-29 15:51:00,0.85045,0.85065,0.85045,0.8505,363000000.0
2009-06-29 15:52:00,0.8505,0.85065,0.85045,0.8506,463400001.0
2009-06-29 15:53:00,0.8506,0.85075,0.85055,0.8507,517600000.0
2009-06-29 15:54:00,0.8507,0.85075,0.85045,0.8505,616600000.0
2009-06-29 15:55:00,0.85045,0.8506,0.85045,0.8505,364900000.0
2009-06-29 15:56:00,0.85045,0.85065,0.85045,0.8505,548600000.0
2009-06-29 15:57:00,0.8505,0.8505,0.8501,0.85015,328800000.0
2009-06-29 15:58:00,0.85015,0.8503,0.85015,0.8502,367000000.0
2009-06-29 15:59:00,0.8502,0.8503,0.85015,0.85015,299400000.0
2009-06-29 16:00:00,0.8502,0.85035,0.8501,0.85025,464200001.0
2009-06-29 16:01:00,0.85025,0.85025,0.85005,0.85025,274600000.0
2009-06-29 16:02:00,0.85025,0.8503,0.85005,0.8501,373200000.0
2009-06-29 16:03:00,0.8501,0.8501,0.84965,0.8497,312600000.0
2009-06-29 16:04:00,0.84975,0.8499,0.84965,0.84985,418000000.0
2009-06-29 16:05:00,0.84985,0.85,0.8498,0.8499,424600000.0
2009-06-29 16:06:00,0.8499,0.84995,0.84985,0.8499,276600000.0
2009-06-29 16:07:00,0.8499,0.84995,0.8498,0.8498,457600000.0
2009-06-29 16:08:00,0.8498,0.8499,0.8498,0.84985,250600000.0
2009-06-29 16:09:00,0.84985,0.8499,0.84975,0.84985,389800002.0
2009-06-29 16:10:00,0.84985,0.85,0.84985,0.85,294600000.0
2009-06-29 16:11:00,0.84995,0.8501,0.84995,0.85,330600000.0
2009-06-29 16:12:00,0.85,0.8501,0.85,0.85,382200000.0
2009-06-29 16:13:00,0.85,0.85005,0.8499,0.8499,269000000.0
2009-06-29 16:14:00,0.8499,0.85,0.84975,0.8498,338200000.0
2009-06-29 16:15:00,0.8498,0.8498,0.8495,0.84955,492600001.0
2009-06-29 16:16:00,0.84955,0.8498,0.84955,0.8498,412600000.0
2009-06-29 16:17:00,0.8498,0.84995,0.84975,0.8498,501000000.0
2009-06-29 16:18:00,0.8498,0.8499,0.84975,0.8498,369000000.0
2009-06-29 16:19:00,0.8498,0.84995,0.8498,0.8499,171800000.0
2009-06-29 16:20:00,0.84995,0.85005,0.84985,0.84995,342200001.0
2009-06-29 16:21:00,0.84995,0.85015,0.84995,0.85005,484399999.0
2009-06-29 16:22:00,0.85005,0.85005,0.84985,0.84985,254000000.0
2009-06-29 16:23:00,0.84985,0.8499,0.84955,0.84955,365600000.0
2009-06-29 16:24:00,0.8496,0.8496,0.8495,0.8496,205400000.0
2009-06-29 16:25:00,0.8496,0.84975,0.8496,0.8497,217799999.0
2009-06-29 16:26:00,0.8497,0.84975,0.8496,0.84975,175000000.0
2009-06-29 16:27:00,0.84975,0.8498,0.8497,0.84975,245000000.0
2009-06-29 16:28:00,0.84975,0.8498,0.84965,0.8498,336800000.0
2009-06-29 16:29:00,0.84975,0.8499,0.84975,0.8498,242399999.0
2009-06-29 16:30:00,0.8498,0.84985,0.84975,0.8498,283800000.0
2009-06-29 16:31:00,0.84975,0.84985,0.8497,0.84975,600499997.0
2009-06-29 16:32:00,0.84975,0.8498,0.8497,0.84975,356000000.0
2009-06-29 16:33:00,0.84965,0.84975,0.84965,0.84975,92000000.0
2009-06-29 16:34:00,0.84975,0.8499,0.8496,0.8499,494600001.0
2009-06-29 16:35:00,0.84985,0.8499,0.8497,0.8498,397600000.0
2009-06-29 16:36:00,0.8498,0.84985,0.8497,0.8497,310600000.0
2009-06-29 16:37:00,0.8497,0.8498,0.8496,0.8496,489000000.0
2009-06-29 16:38:00,0.8496,0.84965,0.8496,0.8496,358600000.0
2009-06-29 16:39:00,0.8496,0.8496,0.8494,0.84945,656500000.0
2009-06-29 16:40:00,0.84945,0.8497,0.8494,0.84965,177700000.0
2009-06-29 16:41:00,0.84965,0.8497,0.8496,0.8497,229600000.0
2009-06-29 16:42:00,0.8497,0.84975,0.8497,0.8497,124800000.0
2009-06-29 16:43:00,0.8497,0.84975,0.84965,0.8497,307400000.0
2009-06-29 16:44:00,0.8497,0.8497,0.84965,0.8497,231200000.0
2009-06-29 16:45:00,0.8497,0.84975,0.8496,0.8497,416000000.0
2009-06-29 16:46:00,0.84965,0.84975,0.84965,0.8497,263800000.0
2009-06-29 16:47:00,0.8497,0.8498,0.8496,0.8498,189600000.0
2009-06-29 16:48:00,0.84985,0.84985,0.8497,0.84985,356400000.0
2009-06-29 16:49:00,0.8499,0.8502,0.8499,0.85005,284400000.0
2009-06-29 16:50:00,0.85005,0.8503,0.85005,0.85015,687200000.0
2009-06-29 16:51:00,0.85015,0.8503,0.85005,0.8502,341000000.0
2009-06-29 16:52:00,0.8502,0.8502,0.84995,0.85,150200000.0
2009-06-29 16:53:00,0.85,0.85,0.84995,0.85,368800000.0
2009-06-29 16:54:00,0.84995,0.84995,0.84955,0.84955,365600000.0
2009-06-29 16:55:00,0.84955,0.8496,0.84935,0.8495,583400000.0
2009-06-29 16:56:00,0.8495,0.84965,0.8495,0.84955,330000000.0
2009-06-29 16:57:00,0.8495,0.8495,0.8493,0.84935,407200002.0
2009-06-29 16:58:00,0.84935,0.84955,0.8493,0.8495,276600000.0
2009-06-29 16:59:00,0.8495,0.84955,0.8494,0.8495,396799999.0
2009-06-29 17:00:00,0.84945,0.8495,0.8493,0.8494,412800001.0
2009-06-29 17:01:00,0.8494,0.84945,0.8493,0.8493,261799999.0
2009-06-29 17:02:00,0.84925,0.8494,0.84905,0.8494,380600000.0
2009-06-29 17:03:00,0.8494,0.8494,0.8493,0.8494,173799999.0
2009-06-29 17:04:00,0.8494,0.84945,0.8493,0.8493,379199998.0
2009-06-29 17:05:00,0.8493,0.8493,0.8491,0.8491,499800000.0
2009-06-29 17:06:00,0.8491,0.84915,0.84905,0.84905,188600000.0
2009-06-29 17:07:00,0.84905,0.84915,0.84905,0.84905,323400000.0
2009-06-29 17:08:00,0.8491,0.84925,0.8491,0.84925,446500000.0
2009-06-29 17:09:00,0.8492,0.8493,0.8492,0.84925,509800000.0
2009-06-29 17:10:00,0.84925,0.8494,0.8492,0.8493,466800000.0
2009-06-29 17:11:00,0.8493,0.8495,0.8493,0.8494,479400000.0
2009-06-29 17:12:00,0.8494,0.84945,0.84935,0.84945,196800000.0
2009-06-29 17:13:00,0.84945,0.8495,0.8494,0.8495,252200001.0
2009-06-29 17:14:00,0.8495,0.8495,0.8494,0.8494,245000001.0
2009-06-29 17:15:00,0.8494,0.84945,0.84925,0.84935,685799997.0
2009-06-29 17:16:00,0.84935,0.84945,0.8492,0.84925,632200000.0
2009-06-29 17:17:00,0.84925,0.8495,0.8492,0.8495,616200001.0
2009-06-29 17:18:00,0.8495,0.8496,0.8495,0.8496,391800000.0
2009-06-29 17:19:00,0.8496,0.84975,0.84955,0.8497,631200000.0
2009-06-29 17:20:00,0.84975,0.8499,0.84975,0.84985,290600000.0
2009-06-29 17:21:00,0.84985,0.8499,0.84965,0.84965,298199999.0
2009-06-29 17:22:00,0.84965,0.8497,0.84965,0.84965,240600000.0
2009-06-29 17:23:00,0.84965,0.84995,0.84965,0.84985,100400000.0
2009-06-29 17:24:00,0.84985,0.84995,0.84975,0.8499,337000000.0
2009-06-29 17:25:00,0.8499,0.85,0.84955,0.8496,529600000.0
2009-06-29 17:26:00,0.8496,0.84965,0.8495,0.8496,372000000.0
2009-06-29 17:27:00,0.8496,0.84965,0.8494,0.8494,243000000.0
2009-06-29 17:28:00,0.8494,0.8497,0.84935,0.8497,301800002.0
2009-06-29 17:29:00,0.8497,0.8497,0.8496,0.8496,58200000.0
2009-06-29 17:30:00,0.84955,0.84955,0.8494,0.8495,216000001.0
2009-06-29 17:31:00,0.84955,0.84965,0.84945,0.8495,111000000.0
2009-06-29 17:32:00,0.8495,0.84965,0.8495,0.84955,275000000.0
2009-06-29 17:33:00,0.84955,0.8496,0.8495,0.84955,352800000.0
2009-06-29 17:34:00,0.84955,0.84955,0.84945,0.84955,463400000.0
2009-06-29 17:35:00,0.84955,0.84965,0.8495,0.8496,481000000.0
2009-06-29 17:36:00,0.8496,0.84985,0.8496,0.8497,528900000.0
2009-06-29 17:37:00,0.8497,0.84995,0.8497,0.84985,677000000.0
2009-06-29 17:38:00,0.8499,0.84995,0.8496,0.84965,349600000.0
2009-06-29 17:39:00,0.84965,0.8498,0.8496,0.84975,611599999.0
2009-06-29 17:40:00,0.84975,0.84995,0.84975,0.84985,456400002.0
2009-06-29 17:41:00,0.8499,0.84995,0.84975,0.84975,422400000.0
2009-06-29 17:42:00,0.84975,0.8499,0.84975,0.8499,471000000.0
2009-06-29 17:43:00,0.8499,0.84995,0.8497,0.84975,497100000.0
2009-06-29 17:44:00,0.84975,0.84975,0.84965,0.8497,263600002.0
2009-06-29 17:45:00,0.8497,0.8498,0.84945,0.84945,138200000.0
2009-06-29 17:46:00,0.84945,0.8498,0.84945,0.84975,349800000.0
2009-06-29 17:47:00,0.8497,0.85,0.8497,0.8499,578000000.0
2009-06-29 17:48:00,0.8499,0.8499,0.84985,0.8499,183400000.0
2009-06-29 17:49:00,0.8499,0.8499,0.84985,0.84985,87200000.0
2009-06-29 17:50:00,0.84985,0.84985,0.84985,0.84985,106000000.0
2009-06-29 17:51:00,0.84985,0.8499,0.84985,0.8499,90800000.0
2009-06-29 17:52:00,0.8499,0.8499,0.8499,0.8499,10800000.0
2009-06-29 17:53:00,0.8499,0.8502,0.84985,0.8502,366200000.0
2009-06-29 17:54:00,0.8502,0.8504,0.85015,0.8503,205200000.0
2009-06-29 17:55:00,0.8503,0.8504,0.85025,0.8503,386200000.0
2009-06-29 17:56:00,0.85035,0.8504,0.8503,0.8503,274600001.0
2009-06-29 17:57:00,0.8503,0.85035,0.8502,0.8502,236800000.0
2009-06-29 17:58:00,0.85025,0.85025,0.8502,0.8502,254599999.0
2009-06-29 17:59:00,0.8502,0.85035,0.8502,0.85035,138200000.0
2009-06-29 18:00:00,0.85035,0.85045,0.8503,0.85045,280000000.0
2009-06-29 18:01:00,0.85045,0.85045,0.85025,0.85025,112800000.0
2009-06-29 18:02:00,0.85025,0.85035,0.8502,0.8503,687000000.0
2009-06-29 18:03:00,0.8503,0.85035,0.8502,0.8503,252700000.0
2009-06-29 18:04:00,0.8503,0.8505,0.8503,0.85035,187100000.0
2009-06-29 18:05:00,0.8504,0.8504,0.85025,0.85025,158400000.0
2009-06-29 18:06:00,0.85025,0.85025,0.8499,0.84995,221000000.0
2009-06-29 18:07:00,0.84995,0.84995,0.84965,0.84965,446600000.0
2009-06-29 18:08:00,0.84965,0.8497,0.8495,0.8495,528000000.0
2009-06-29 18:09:00,0.8495,0.84965,0.8495,0.84955,399400001.0
2009-06-29 18:10:00,0.84955,0.84995,0.84955,0.84985,253800000.0
2009-06-29 18:11:00,0.8498,0.84985,0.84975,0.84975,64400000.0
2009-06-29 18:12:00,0.84975,0.8498,0.8497,0.8497,184600000.0
2009-06-29 18:13:00,0.8497,0.84975,0.8497,0.8497,174400000.0
2009-06-29 18:14:00,0.84975,0.84975,0.8496,0.8496,116000000.0
2009-06-29 18:15:00,0.8496,0.8496,0.8495,0.84955,116000000.0
2009-06-29 18:16:00,0.8496,0.84975,0.84945,0.8495,274300000.0
2009-06-29 18:17:00,0.8495,0.8496,0.84945,0.8495,369800000.0
2009-06-29 18:18:00,0.8495,0.8496,0.8495,0.8495,294200000.0
2009-06-29 18:19:00,0.8495,0.8496,0.8495,0.8495,134400000.0
2009-06-29 18:20:00,0.8495,0.84955,0.8495,0.8495,174000000.0
2009-06-29 18:21:00,0.8495,0.84975,0.8495,0.8496,142000000.0
2009-06-29 18:22:00,0.8496,0.8497,0.84955,0.84955,463399996.0
2009-06-29 18:23:00,0.84955,0.84965,0.8495,0.84955,253400001.0
2009-06-29 18:24:00,0.8495,0.84965,0.8494,0.8495,442799999.0
2009-06-29 18:25:00,0.8495,0.8495,0.8493,0.8495,353000000.0
2009-06-29 18:26:00,0.84945,0.84955,0.8494,0.8495,399200000.0
2009-06-29 18:27:00,0.84955,0.84955,0.84935,0.84955,324000000.0
2009-06-29 18:28:00,0.84955,0.84965,0.8495,0.8496,259600000.0
2009-06-29 18:29:00,0.84965,0.8497,0.8496,0.84965,255000000.0
2009-06-29 18:30:00,0.84965,0.85,0.84965,0.8499,379300000.0
2009-06-29 18:31:00,0.8499,0.85015,0.8499,0.8501,444400000.0
2009-06-29 18:32:00,0.8501,0.8502,0.85005,0.8501,421200000.0
2009-06-29 18:33:00,0.85005,0.8501,0.85,0.85005,288200000.0
2009-06-29 18:34:00,0.85005,0.8501,0.85,0.85,189700000.0
2009-06-29 18:35:00,0.85,0.85015,0.8499,0.85015,307100000.0
2009-06-29 18:36:00,0.85015,0.8502,0.85005,0.8502,147400000.0
2009-06-29 18:37:00,0.8502,0.85045,0.8502,0.8504,307000000.0
2009-06-29 18:38:00,0.8504,0.85055,0.8504,0.8505,334200001.0
2009-06-29 18:39:00,0.8505,0.8508,0.8505,0.8507,169800000.0
2009-06-29 18:40:00,0.85065,0.85075,0.8506,0.85065,157800000.0
2009-06-29 18:41:00,0.85065,0.85065,0.8506,0.8506,153000000.0
2009-06-29 18:42:00,0.8506,0.8507,0.85055,0.8506,152400000.0
2009-06-29 18:43:00,0.85055,0.8508,0.85055,0.8507,239300000.0
2009-06-29 18:44:00,0.8507,0.85085,0.8507,0.85085,204400000.0
2009-06-29 18:45:00,0.85085,0.85085,0.85075,0.85085,244400000.0
2009-06-29 18:46:00,0.85085,0.851,0.85085,0.8509,141600000.0
2009-06-29 18:47:00,0.85095,0.85095,0.8508,0.85095,217800000.0
2009-06-29 18:48:00,0.85095,0.851,0.85085,0.85095,200200000.0
2009-06-29 18:49:00,0.85095,0.85105,0.8509,0.85105,105200000.0
2009-06-29 18:50:00,0.85105,0.85105,0.85085,0.85085,149000000.0
2009-06-29 18:51:00,0.85085,0.85085,0.85055,0.85055,290400000.0
2009-06-29 18:52:00,0.85055,0.8506,0.8505,0.85055,71000000.0
2009-06-29 18:53:00,0.85055,0.85055,0.85055,0.85055,69000000.0
2009-06-29 18:54:00,0.85055,0.8506,0.8505,0.8505,143000000.0
2009-06-29 18:55:00,0.8505,0.85055,0.85045,0.85045,243600000.0
2009-06-29 18:56:00,0.85045,0.85045,0.85035,0.8504,117000000.0
2009-06-29 18:57:00,0.8504,0.8505,0.8504,0.8505,50600000.0
2009-06-29 18:58:00,0.85045,0.8505,0.85035,0.85045,297800000.0
2009-06-29 18:59:00,0.85045,0.8505,0.8503,0.8504,248600000.0
2009-06-29 19:00:00,0.8504,0.8505,0.85035,0.85045,160800000.0
2009-06-29 19:01:00,0.8505,0.8507,0.8504,0.85045,470400000.0
2009-06-29 19:02:00,0.8505,0.8506,0.85045,0.85055,329000000.0
2009-06-29 19:03:00,0.85055,0.85055,0.8504,0.85045,264400000.0
2009-06-29 19:04:00,0.85045,0.85045,0.85035,0.8504,166600000.0
2009-06-29 19:05:00,0.8504,0.85045,0.85035,0.8504,172400000.0
2009-06-29 19:06:00,0.8504,0.85045,0.8503,0.85035,221400000.0
2009-06-29 19:07:00,0.8504,0.8504,0.8504,0.8504,40800000.0
2009-06-29 19:08:00,0.8504,0.8506,0.8504,0.85055,332490000.0
2009-06-29 19:09:00,0.85055,0.85055,0.85025,0.85045,216400000.0
2009-06-29 19:10:00,0.85045,0.8505,0.8503,0.85035,369200000.0
2009-06-29 19:11:00,0.85035,0.85055,0.85035,0.8504,419200000.0
2009-06-29 19:12:00,0.85035,0.8506,0.85035,0.85045,418199999.0
2009-06-29 19:13:00,0.85045,0.8506,0.85045,0.85055,231400000.0
2009-06-29 19:14:00,0.85055,0.85065,0.8505,0.8506,515800000.0
2009-06-29 19:15:00,0.8506,0.8508,0.85055,0.8508,380000000.0
2009-06-29 19:16:00,0.8508,0.85085,0.8507,0.8508,296200000.0
2009-06-29 19:17:00,0.8508,0.85095,0.85075,0.85095,90600000.0
2009-06-29 19:18:00,0.85095,0.85095,0.8509,0.85095,77000000.0
2009-06-29 19:19:00,0.8509,0.85095,0.85085,0.8509,50600000.0
2009-06-29 19:20:00,0.8509,0.8509,0.8508,0.85085,163400000.0
2009-06-29 19:21:00,0.85085,0.85085,0.85085,0.85085,82000000.0
2009-06-29 19:22:00,0.85085,0.851,0.85085,0.85095,242800000.0
2009-06-29 19:23:00,0.85095,0.851,0.85075,0.85075,402200000.0
2009-06-29 19:24:00,0.85075,0.85075,0.8507,0.85075,373200000.0
2009-06-29 19:25:00,0.85075,0.85075,0.8507,0.8507,372400000.0
2009-06-29 19:26:00,0.8507,0.85075,0.8507,0.8507,198000000.0
2009-06-29 19:27:00,0.8507,0.8507,0.85055,0.8506,338000000.0
2009-06-29 19:28:00,0.8506,0.85075,0.8506,0.85075,272000000.0
2009-06-29 19:29:00,0.85075,0.85085,0.85065,0.8507,447400000.0
2009-06-29 19:30:00,0.8507,0.8507,0.8505,0.8506,479400000.0
2009-06-29 19:31:00,0.85055,0.85065,0.85035,0.8504,498600000.0
2009-06-29 19:32:00,0.8504,0.85045,0.85035,0.85045,247400000.0
2009-06-29 19:33:00,0.85045,0.85055,0.85045,0.85055,40400000.0
2009-06-29 19:34:00,0.85055,0.8507,0.85055,0.85065,157000000.0
2009-06-29 19:35:00,0.8506,0.85065,0.8506,0.85065,95200000.0
2009-06-29 19:36:00,0.85065,0.85075,0.8506,0.8507,135600000.0
2009-06-29 19:37:00,0.85075,0.85085,0.8507,0.85085,120200000.0
2009-06-29 19:38:00,0.85085,0.85085,0.8508,0.8508,49600000.0
2009-06-29 19:39:00,0.8508,0.8508,0.85065,0.8507,95200000.0
2009-06-29 19:40:00,0.8507,0.8507,0.8506,0.85065,50400000.0
2009-06-29 19:41:00,0.85065,0.8507,0.85055,0.85065,388600000.0
2009-06-29 19:42:00,0.85065,0.8507,0.85055,0.85055,49200000.0
2009-06-29 19:43:00,0.85055,0.8506,0.8505,0.85055,327800000.0
2009-06-29 19:44:00,0.85055,0.85055,0.85035,0.8504,174000000.0
2009-06-29 19:45:00,0.85035,0.8506,0.85035,0.85055,461800000.0
2009-06-29 19:46:00,0.85055,0.8506,0.85055,0.85055,91400000.0
2009-06-29 19:47:00,0.8506,0.85085,0.8506,0.8508,304400000.0
2009-06-29 19:48:00,0.8508,0.851,0.8508,0.8509,504600000.0
2009-06-29 19:49:00,0.8509,0.85095,0.85085,0.8509,224000000.0
2009-06-29 19:50:00,0.8509,0.85095,0.85085,0.8509,113800000.0
2009-06-29 19:51:00,0.8509,0.8509,0.85085,0.85085,114000000.0
2009-06-29 19:52:00,0.85085,0.85085,0.85065,0.8507,135200000.0
2009-06-29 19:53:00,0.85065,0.8507,0.85065,0.85065,259800000.0
2009-06-29 19:54:00,0.85065,0.85065,0.85055,0.85065,263800000.0
2009-06-29 19:55:00,0.8506,0.85065,0.85055,0.8506,263600000.0
2009-06-29 19:56:00,0.8506,0.85065,0.8506,0.8506,265000000.0
2009-06-29 19:57:00,0.8506,0.85065,0.85055,0.8506,399000000.0
2009-06-29 19:58:00,0.8506,0.85065,0.85055,0.85065,319800001.0
2009-06-29 19:59:00,0.8506,0.8507,0.85055,0.8506,265800000.0
2009-06-29 20:00:00,0.8506,0.8506,0.8505,0.8505,170800000.0
2009-06-29 20:01:00,0.8505,0.8505,0.85035,0.85035,397400000.0
2009-06-29 20:02:00,0.8504,0.8504,0.85035,0.8504,193399999.0
2009-06-29 20:03:00,0.8504,0.85065,0.8504,0.85055,513800000.0
2009-06-29 20:04:00,0.85055,0.85065,0.85045,0.85045,271000000.0
2009-06-29 20:05:00,0.85045,0.8505,0.85035,0.85035,363800000.0
2009-06-29 20:06:00,0.85035,0.8504,0.85025,0.85035,334400004.0
2009-06-29 20:07:00,0.85035,0.85045,0.8503,0.85035,98000000.0
2009-06-29 20:08:00,0.85035,0.85035,0.8503,0.8503,112200000.0
2009-06-29 20:09:00,0.8503,0.85035,0.85025,0.8503,121000000.0
2009-06-29 20:10:00,0.8503,0.8503,0.85025,0.85025,348199998.0
2009-06-29 20:11:00,0.8503,0.85035,0.8503,0.8503,71000000.0
2009-06-29 20:12:00,0.8503,0.85035,0.8503,0.8503,46600000.0
2009-06-29 20:13:00,0.8503,0.8503,0.85025,0.8503,126599995.0
2009-06-29 20:14:00,0.8503,0.8504,0.8501,0.8503,190300000.0
2009-06-29 20:15:00,0.85025,0.8504,0.85025,0.8503,178800000.0
2009-06-29 20:16:00,0.85025,0.85035,0.85025,0.85025,146400000.0
2009-06-29 20:17:00,0.85025,0.8503,0.8502,0.85025,196600000.0
2009-06-29 20:18:00,0.8503,0.85035,0.85025,0.85025,149800000.0
2009-06-29 20:19:00,0.85025,0.85035,0.85025,0.8503,31600000.0
2009-06-29 20:20:00,0.85025,0.85025,0.85025,0.85025,22800000.0
2009-06-29 20:21:00,0.85025,0.85025,0.85015,0.8502,150000000.0
2009-06-29 20:22:00,0.8502,0.85025,0.8502,0.85025,161400000.0
2009-06-29 20:23:00,0.85025,0.85025,0.85015,0.8502,129800000.0
2009-06-29 20:24:00,0.8502,0.85025,0.8502,0.8502,82000000.0
2009-06-29 20:25:00,0.85025,0.85035,0.85025,0.8503,130000000.0
2009-06-29 20:26:00,0.85025,0.85025,0.85015,0.8502,321599999.0
2009-06-29 20:27:00,0.8502,0.8502,0.85005,0.85015,485000000.0
2009-06-29 20:28:00,0.85015,0.8502,0.8501,0.8502,310399997.0
2009-06-29 20:29:00,0.8502,0.85025,0.8502,0.85025,20200000.0
2009-06-29 20:30:00,0.85025,0.8506,0.85025,0.85055,190500000.0
2009-06-29 20:31:00,0.85045,0.85055,0.8503,0.8505,311800001.0
2009-06-29 20:32:00,0.85045,0.8506,0.8504,0.8504,509400000.0
2009-06-29 20:33:00,0.8504,0.8505,0.8504,0.85045,132800000.0
2009-06-29 20:34:00,0.8505,0.8505,0.85035,0.8504,170000000.0
2009-06-29 20:35:00,0.85045,0.85045,0.85035,0.85035,75800000.0
2009-06-29 20:36:00,0.85035,0.85045,0.85025,0.8503,318200000.0
2009-06-29 20:37:00,0.8503,0.85045,0.8503,0.85035,187200000.0
2009-06-29 20:38:00,0.8504,0.8504,0.8504,0.8504,42800000.0
2009-06-29 20:39:00,0.8504,0.8505,0.8503,0.8503,234200000.0
2009-06-29 20:40:00,0.8503,0.8504,0.85025,0.85025,197800000.0
2009-06-29 20:41:00,0.85025,0.8503,0.85025,0.8503,45200000.0
2009-06-29 20:42:00,0.8503,0.8503,0.8503,0.8503,43400000.0
2009-06-29 20:43:00,0.8503,0.85035,0.8503,0.85035,80600000.0
2009-06-29 20:44:00,0.85035,0.85035,0.85025,0.85025,269200001.0
2009-06-29 20:45:00,0.85025,0.8503,0.85025,0.8503,286400000.0
2009-06-29 20:46:00,0.8503,0.8503,0.85025,0.85025,635000003.0
2009-06-29 20:47:00,0.85025,0.8503,0.85015,0.8502,316400000.0
2009-06-29 20:48:00,0.8502,0.8502,0.85,0.85005,190000000.0
2009-06-29 20:49:00,0.84995,0.85,0.8499,0.84995,162399998.0
2009-06-29 20:50:00,0.84995,0.8501,0.84995,0.8501,51000000.0
2009-06-29 20:51:00,0.8501,0.85015,0.85,0.85005,84200000.0
2009-06-29 20:52:00,0.85005,0.85015,0.85005,0.85015,33000000.0
2009-06-29 20:53:00,0.85015,0.8502,0.8501,0.8501,97400000.0
2009-06-29 20:54:00,0.8501,0.85015,0.84995,0.85005,255800000.0
2009-06-29 20:55:00,0.85005,0.8501,0.85,0.8501,82800000.0
2009-06-29 20:56:00,0.85015,0.85015,0.84995,0.8501,186000000.0
2009-06-29 20:57:00,0.8501,0.85015,0.8501,0.8501,145400000.0
2009-06-29 20:58:00,0.8501,0.8501,0.84995,0.85,158200000.0
2009-06-29 20:59:00,0.85,0.85,0.8498,0.84985,186000000.0
2009-06-29 21:00:00,0.84985,0.8499,0.8498,0.84985,106400000.0
2009-06-29 21:01:00,0.84985,0.84985,0.8497,0.8498,252000000.0
2009-06-29 21:02:00,0.8498,0.84985,0.84975,0.84985,120800000.0
2009-06-29 21:03:00,0.84985,0.84985,0.8497,0.84975,67200000.0
2009-06-29 21:04:00,0.84975,0.8501,0.8497,0.85,176200000.0
2009-06-29 21:05:00,0.85,0.85005,0.8499,0.85,92400000.0
2009-06-29 21:06:00,0.85,0.85015,0.85,0.85015,108800000.0
2009-06-29 21:07:00,0.85015,0.8502,0.85005,0.85005,247300000.0
2009-06-29 21:08:00,0.85005,0.85005,0.8498,0.84985,601999995.0
2009-06-29 21:09:00,0.84985,0.8499,0.8498,0.84985,515399999.0
2009-06-29 21:10:00,0.84985,0.84985,0.84975,0.8498,199600000.0
2009-06-29 21:11:00,0.84985,0.84995,0.8498,0.8499,158000000.0
2009-06-29 21:12:00,0.8499,0.8499,0.84985,0.8499,179200000.0
2009-06-29 21:13:00,0.8499,0.8499,0.84985,0.8499,96800000.0
2009-06-29 21:14:00,0.8499,0.8499,0.8498,0.8499,86800000.0
2009-06-29 21:15:00,0.84985,0.84985,0.84985,0.84985,51000000.0
2009-06-29 21:16:00,0.8499,0.85,0.8499,0.85,89800000.0
2009-06-29 21:17:00,0.84995,0.84995,0.8498,0.8498,120000000.0
2009-06-29 21:18:00,0.8498,0.84985,0.84975,0.8498,87000000.0
2009-06-29 21:19:00,0.8498,0.8499,0.8498,0.8499,59000000.0
2009-06-29 21:20:00,0.8499,0.8502,0.84985,0.85,305000000.0
2009-06-29 21:21:00,0.84995,0.8501,0.8499,0.85005,317800000.0
2009-06-29 21:22:00,0.8501,0.8502,0.85005,0.8502,83400000.0
2009-06-29 21:23:00,0.8502,0.8502,0.85015,0.8502,76400000.0
2009-06-29 21:24:00,0.85015,0.85025,0.8501,0.85015,104000000.0
2009-06-29 21:25:00,0.85025,0.8503,0.85015,0.8502,247400000.0
2009-06-29 21:26:00,0.8502,0.85025,0.85015,0.8502,61600000.0
2009-06-29 21:27:00,0.8502,0.85025,0.8501,0.8502,183400000.0
2009-06-29 21:28:00,0.8502,0.8502,0.85015,0.85015,109800000.0
2009-06-29 21:29:00,0.8501,0.85015,0.85005,0.8501,108800000.0
2009-06-29 21:30:00,0.8501,0.8501,0.85005,0.85005,281200000.0
2009-06-29 21:31:00,0.85005,0.8501,0.85,0.8501,158400000.0
2009-06-29 21:32:00,0.8501,0.85025,0.85005,0.8502,241800000.0
2009-06-29 21:33:00,0.85025,0.85025,0.85015,0.85015,220000000.0
2009-06-29 21:34:00,0.85015,0.8502,0.85005,0.85015,156200000.0
2009-06-29 21:35:00,0.85015,0.8502,0.85015,0.8502,69400000.0
2009-06-29 21:36:00,0.8502,0.8502,0.85015,0.85015,41600000.0
2009-06-29 21:37:00,0.8502,0.8502,0.84995,0.85015,153200000.0
2009-06-29 21:38:00,0.85015,0.85015,0.85,0.8501,609200000.0
2009-06-29 21:39:00,0.8501,0.8501,0.8499,0.8499,269000000.0
2009-06-29 21:40:00,0.8499,0.85,0.8498,0.84985,296600003.0
2009-06-29 21:41:00,0.8498,0.84995,0.84975,0.84995,254200002.0
2009-06-29 21:42:00,0.8499,0.84995,0.8499,0.84995,213400000.0
2009-06-29 21:43:00,0.84995,0.85005,0.84995,0.84995,285600000.0
2009-06-29 21:44:00,0.84995,0.85015,0.84995,0.85005,377600000.0
2009-06-29 21:45:00,0.85005,0.8502,0.85,0.8501,218800000.0
2009-06-29 21:46:00,0.8501,0.85015,0.85005,0.85005,183200000.0
2009-06-29 21:47:00,0.8501,0.8502,0.8501,0.8502,105800000.0
2009-06-29 21:48:00,0.85015,0.8502,0.85005,0.85005,139400000.0
2009-06-29 21:49:00,0.85005,0.85005,0.85005,0.85005,9200000.0
2009-06-29 21:50:00,0.85005,0.85005,0.84995,0.85,146400001.0
2009-06-29 21:51:00,0.85,0.85005,0.84985,0.84985,288000002.0
2009-06-29 21:52:00,0.84985,0.85005,0.84985,0.85,374800000.0
2009-06-29 21:53:00,0.85,0.85005,0.84995,0.85,118400000.0
2009-06-29 21:54:00,0.85,0.85,0.84985,0.84985,145600000.0
2009-06-29 21:55:00,0.84985,0.84995,0.84985,0.84985,166800000.0
2009-06-29 21:56:00,0.84985,0.84985,0.84975,0.84975,201400000.0
2009-06-29 21:57:00,0.84975,0.84985,0.84975,0.8498,257700000.0
2009-06-29 21:58:00,0.8498,0.8499,0.8498,0.84985,77200000.0
2009-06-29 21:59:00,0.84985,0.8499,0.84985,0.8499,36800000.0
2009-06-29 22:00:00,0.84985,0.84985,0.8497,0.84975,89600000.0
2009-06-29 22:01:00,0.84975,0.8499,0.84975,0.8499,54000000.0
2009-06-29 22:02:00,0.8499,0.8499,0.8498,0.8498,23400000.0
2009-06-29 22:03:00,0.84975,0.84975,0.84975,0.84975,24800000.0
2009-06-29 22:04:00,0.84975,0.8498,0.8497,0.8498,35800000.0
2009-06-29 22:05:00,0.84975,0.8498,0.8497,0.8497,59600000.0
2009-06-29 22:06:00,0.8499,0.8499,0.8498,0.84985,25800000.0
2009-06-29 22:07:00,0.84985,0.8499,0.8498,0.8499,103000000.0
2009-06-29 22:08:00,0.8499,0.8499,0.8499,0.8499,7200000.0
2009-06-29 22:09:00,0.8499,0.8499,0.8499,0.8499,34600000.0
2009-06-29 22:10:00,0.8499,0.8499,0.8499,0.8499,67000000.0
2009-06-29 22:11:00,0.8499,0.8499,0.84985,0.84985,128000000.0
2009-06-29 22:12:00,0.84985,0.8499,0.84985,0.8499,175200000.0
2009-06-29 22:13:00,0.8499,0.84995,0.84985,0.84985,85400000.0
2009-06-29 22:14:00,0.84995,0.84995,0.8499,0.84995,84800000.0
2009-06-29 22:15:00,0.84995,0.84995,0.84995,0.84995,78000000.0
2009-06-29 22:16:00,0.84995,0.85005,0.84995,0.85,51400000.0
2009-06-29 22:17:00,0.85005,0.85005,0.85005,0.85005,135399998.0
2009-06-29 22:18:00,0.85005,0.8501,0.85,0.85005,226999998.0
2009-06-29 22:19:00,0.85005,0.85005,0.8499,0.84995,89400001.0
2009-06-29 22:20:00,0.8499,0.85,0.8499,0.85,154400000.0
2009-06-29 22:21:00,0.85,0.85005,0.84995,0.85005,51200000.0
2009-06-29 22:22:00,0.85005,0.85005,0.85,0.85,15000000.0
2009-06-29 22:23:00,0.85,0.85005,0.84995,0.85,89400000.0
2009-06-29 22:24:00,0.85,0.85005,0.84995,0.85005,24000000.0
2009-06-29 22:25:00,0.85,0.85,0.84995,0.84995,27400000.0
2009-06-29 22:26:00,0.85,0.85005,0.84995,0.84995,35600000.0
2009-06-29 22:27:00,0.85005,0.85005,0.84995,0.84995,212399999.0
2009-06-29 22:28:00,0.85005,0.85005,0.85005,0.85005,110000002.0
2009-06-29 22:29:00,0.85005,0.85005,0.84995,0.85,8800000.0
2009-06-29 22:30:00,0.85,0.85005,0.85,0.85,11800000.0
2009-06-29 22:31:00,0.85,0.85005,0.85,0.85,13800000.0
2009-06-29 22:32:00,0.85005,0.85015,0.85005,0.8501,38400000.0
2009-06-29 22:33:00,0.8501,0.85015,0.85005,0.85005,13000000.0
2009-06-29 22:34:00,0.85,0.85005,0.84995,0.84997,384200000.0
2009-06-29 22:35:00,0.85015,0.85015,0.85015,0.85015,11600000.0
2009-06-29 22:36:00,0.85015,0.85015,0.85015,0.85015,38800000.0
2009-06-29 22:37:00,0.8502,0.8502,0.8502,0.8502,15600000.0
2009-06-29 22:38:00,0.8502,0.8502,0.85015,0.8502,77800000.0
2009-06-29 22:39:00,0.8502,0.8502,0.8501,0.85015,135000000.0
2009-06-29 22:40:00,0.8502,0.8502,0.85015,0.85015,59000000.0
2009-06-29 22:41:00,0.85015,0.8502,0.8501,0.8502,60400000.0
2009-06-29 22:42:00,0.8502,0.8502,0.8501,0.8501,21200000.0
2009-06-29 22:43:00,0.85015,0.8502,0.8501,0.85015,24600000.0
2009-06-29 22:44:00,0.85015,0.85015,0.85005,0.85015,33200000.0
2009-06-29 22:45:00,0.85015,0.85015,0.8501,0.8501,19400000.0
2009-06-29 22:46:00,0.8501,0.85015,0.8501,0.8501,9000000.0
2009-06-29 22:47:00,0.8501,0.85015,0.8501,0.85015,14200000.0
2009-06-29 22:48:00,0.85015,0.85015,0.85005,0.85005,22000000.0
2009-06-29 22:49:00,0.85005,0.8501,0.85005,0.85005,35600000.0
2009-06-29 22:50:00,0.8501,0.8502,0.85005,0.8502,117400000.0
2009-06-29 22:51:00,0.8502,0.85025,0.8502,0.85025,58400000.0
2009-06-29 22:52:00,0.85015,0.8502,0.8501,0.85015,116800000.0
2009-06-29 22:53:00,0.85015,0.8502,0.85005,0.85015,23400000.0
2009-06-29 22:54:00,0.85015,0.85015,0.85015,0.85015,2600000.0
2009-06-29 22:55:00,0.85015,0.85015,0.85,0.85,69200000.0
2009-06-29 22:56:00,0.85,0.85005,0.85,0.85,111800000.0
2009-06-29 22:57:00,0.85,0.85005,0.85,0.85005,4600000.0
2009-06-29 22:58:00,0.85,0.85005,0.85,0.85,5000000.0
2009-06-29 22:59:00,0.85,0.85005,0.85,0.85005,11000000.0
2009-06-29 23:00:00,0.8499,0.85005,0.84965,0.8499,21600000.0
2009-06-29 23:01:00,0.84995,0.8501,0.84995,0.85005,7600000.0
2009-06-29 23:02:00,0.85005,0.8503,0.84985,0.8503,14400000.0
2009-06-29 23:03:00,0.85035,0.85045,0.85025,0.85035,36700000.0
2009-06-29 23:04:00,0.85037,0.85044,0.85014,0.85027,596800007.0
2009-06-29 23:05:00,0.85035,0.8504,0.8503,0.8504,7800000.0
2009-06-29 23:06:00,0.85035,0.8505,0.8502,0.8502,28200000.0
2009-06-29 23:07:00,0.85025,0.85045,0.85025,0.8504,10600000.0
2009-06-29 23:08:00,0.8504,0.8504,0.8501,0.8501,13800000.0
2009-06-29 23:09:00,0.8501,0.8501,0.8501,0.8501,3000000.0
2009-06-29 23:10:00,0.85,0.8501,0.85,0.8501,3800000.0
2009-06-29 23:11:00,0.8501,0.85015,0.85005,0.85015,15800000.0
2009-06-29 23:12:00,0.85015,0.85035,0.8501,0.85035,12200000.0
2009-06-29 23:13:00,0.85035,0.85035,0.85025,0.8503,25200000.0
2009-06-29 23:14:00,0.8503,0.8503,0.8502,0.8502,33000000.0
2009-06-29 23:15:00,0.85025,0.85025,0.85005,0.85005,43800000.0
2009-06-29 23:16:00,0.85015,0.8503,0.85015,0.85025,10800000.0
2009-06-29 23:17:00,0.85015,0.8503,0.85015,0.85015,48600000.0
2009-06-29 23:18:00,0.8502,0.8502,0.8502,0.8502,12200000.0
2009-06-29 23:19:00,0.8502,0.85025,0.8502,0.8502,35000000.0
2009-06-29 23:20:00,0.8502,0.8504,0.8502,0.85025,29600000.0
2009-06-29 23:21:00,0.85025,0.85035,0.85025,0.85035,5000000.0
2009-06-29 23:22:00,0.8503,0.8503,0.85025,0.8503,10400000.0
2009-06-29 23:23:00,0.8502,0.85025,0.85015,0.85025,25400000.0
2009-06-29 23:24:00,0.85025,0.85025,0.8501,0.8502,16600000.0
2009-06-29 23:25:00,0.85015,0.8502,0.85015,0.85015,5000000.0
2009-06-29 23:26:00,0.85015,0.85015,0.85015,0.85015,7200000.0
2009-06-29 23:27:00,0.85015,0.85015,0.8501,0.8501,14000000.0
2009-06-29 23:28:00,0.8501,0.85015,0.8501,0.85015,9200000.0
2009-06-29 23:29:00,0.85015,0.85015,0.85005,0.85005,14800000.0
2009-06-29 23:30:00,0.85005,0.85005,0.85005,0.85005,15800000.0
2009-06-29 23:31:00,0.85,0.85005,0.85,0.85005,45000000.0
2009-06-29 23:32:00,0.8501,0.85015,0.8501,0.85015,4000000.0
2009-06-29 23:33:00,0.85015,0.85015,0.85015,0.85015,1000000.0
2009-06-29 23:34:00,0.85015,0.85015,0.85015,0.85015,1000000.0
2009-06-29 23:35:00,0.85015,0.85015,0.8501,0.8501,24400000.0
2009-06-29 23:36:00,0.8501,0.8501,0.85005,0.8501,6000000.0
2009-06-29 23:37:00,0.8502,0.85025,0.85005,0.85015,14000000.0
2009-06-29 23:38:00,0.85015,0.85025,0.85015,0.85025,7000000.0
2009-06-29 23:39:00,0.85025,0.85025,0.8502,0.85025,10000000.0
2009-06-29 23:40:00,0.85025,0.8503,0.85025,0.8503,5000000.0
2009-06-29 23:41:00,0.85035,0.85035,0.8502,0.8503,6000000.0
2009-06-29 23:42:00,0.85014,0.85014,0.84995,0.85,43600000.0
2009-06-29 23:43:00,0.85025,0.8503,0.85025,0.85025,4000000.0
2009-06-29 23:44:00,0.85032,0.85032,0.85007,0.85007,202000002.0
2009-06-29 23:45:00,0.85025,0.85025,0.85025,0.85025,19000000.0
2009-06-29 23:46:00,0.8504,0.8504,0.85035,0.85035,2000000.0
2009-06-29 23:47:00,0.85035,0.85035,0.85025,0.85025,6000000.0
2009-06-29 23:48:00,0.85025,0.85025,0.85025,0.85025,1000000.0
2009-06-29 23:49:00,0.8503,0.8503,0.8503,0.8503,1000000.0
2009-06-29 23:50:00,0.84999,0.85008,0.84999,0.85008,19000000.0
2009-06-29 23:51:00,0.85035,0.85035,0.8499,0.8499,62600000.0
2009-06-29 23:52:00,0.84987,0.84987,0.84966,0.84974,51600000.0
2009-06-29 23:53:00,0.84963,0.8499,0.84963,0.84988,175000000.0
2009-06-29 23:54:00,0.85,0.85005,0.85,0.85005,6000000.0
2009-06-29 23:55:00,0.85005,0.85005,0.8499,0.85,5000000.0
2009-06-29 23:56:00,0.85,0.8502,0.85,0.8502,22600000.0
2009-06-29 23:57:00,0.85025,0.85025,0.84995,0.84995,12000000.0
2009-06-29 23:58:00,0.84995,0.84995,0.84995,0.84995,4000000.0
2009-06-29 23:59:00,0.84995,0.85,0.84995,0.84995,8000000.0
2009-06-30 00:00:00,0.8499,0.84995,0.8499,0.84995,4000000.0
2009-06-30 00:01:00,0.8499,0.85,0.8499,0.8499,18000000.0
2009-06-30 00:02:00,0.8499,0.8499,0.8498,0.84985,21600000.0
2009-06-30 00:03:00,0.8499,0.85015,0.8499,0.8501,37800000.0
2009-06-30 00:04:00,0.8501,0.85015,0.85,0.8501,34000000.0
2009-06-30 00:05:00,0.85015,0.85015,0.85005,0.85005,10400000.0
2009-06-30 00:06:00,0.8501,0.8501,0.85005,0.8501,29400000.0
2009-06-30 00:07:00,0.85015,0.85015,0.84985,0.84995,147000000.0
2009-06-30 00:08:00,0.84995,0.84995,0.84985,0.8499,15200000.0
2009-06-30 00:09:00,0.8499,0.8499,0.84985,0.84985,4800000.0
2009-06-30 00:10:00,0.85,0.8501,0.85,0.85005,70400000.0
2009-06-30 00:11:00,0.8501,0.8501,0.84995,0.85,102000000.0
2009-06-30 00:12:00,0.85,0.85,0.85,0.85,21200000.0
2009-06-30 00:13:00,0.85,0.85005,0.85,0.85,36000000.0
2009-06-30 00:14:00,0.85,0.85005,0.85,0.85005,59400000.0
2009-06-30 00:15:00,0.85005,0.8501,0.84995,0.8501,20800000.0
2009-06-30 00:16:00,0.85005,0.8502,0.85005,0.8501,239800000.0
2009-06-30 00:17:00,0.8501,0.85015,0.8501,0.85015,4800000.0
2009-06-30 00:18:00,0.8501,0.85015,0.8501,0.85015,8400000.0
2009-06-30 00:19:00,0.8501,0.8502,0.85005,0.8501,49600000.0
2009-06-30 00:20:00,0.8501,0.85015,0.8501,0.85015,90400000.0
2009-06-30 00:21:00,0.8502,0.8503,0.8502,0.8503,24000000.0
2009-06-30 00:22:00,0.8503,0.8503,0.85025,0.85025,53600000.0
2009-06-30 00:23:00,0.85025,0.85025,0.85025,0.85025,49800000.0
2009-06-30 00:24:00,0.85025,0.85025,0.85025,0.85025,13200000.0
2009-06-30 00:25:00,0.85025,0.8503,0.85025,0.8503,38200000.0
2009-06-30 00:26:00,0.8503,0.8503,0.8503,0.8503,19200000.0
2009-06-30 00:27:00,0.8504,0.85045,0.85035,0.85035,24600000.0
2009-06-30 00:28:00,0.85035,0.85035,0.8503,0.85035,9600000.0
2009-06-30 00:29:00,0.85045,0.85045,0.8503,0.85035,11400000.0
2009-06-30 00:30:00,0.8503,0.85035,0.8503,0.8503,18800000.0
2009-06-30 00:31:00,0.8503,0.85035,0.85015,0.85015,184600000.0
2009-06-30 00:32:00,0.8501,0.8501,0.85,0.85005,61400000.0
2009-06-30 00:33:00,0.84995,0.84995,0.84995,0.84995,7200000.0
2009-06-30 00:34:00,0.84995,0.84995,0.84985,0.8499,40800000.0
2009-06-30 00:35:00,0.8499,0.8499,0.8499,0.8499,4000000.0
2009-06-30 00:36:00,0.84995,0.85005,0.84995,0.85005,79400000.0
2009-06-30 00:37:00,0.85005,0.8501,0.85,0.8501,193800000.0
2009-06-30 00:38:00,0.8501,0.8501,0.84995,0.85,43000000.0
2009-06-30 00:39:00,0.85,0.85,0.84995,0.85,17800000.0
2009-06-30 00:40:00,0.85,0.85,0.85,0.85,8800000.0
2009-06-30 00:41:00,0.85,0.85,0.85,0.85,45400000.0
2009-06-30 00:42:00,0.85,0.85,0.85,0.85,21600000.0
2009-06-30 00:43:00,0.85,0.85,0.85,0.85,41400000.0
2009-06-30 00:44:00,0.85,0.85,0.85,0.85,4400000.0
2009-06-30 00:45:00,0.85,0.85,0.85,0.85,3000000.0
2009-06-30 00:46:00,0.85,0.85,0.85,0.85,5200000.0
2009-06-30 00:47:00,0.85,0.85015,0.85,0.85015,27800000.0
2009-06-30 00:48:00,0.84995,0.85027,0.84995,0.85002,129400000.0
2009-06-30 00:49:00,0.85,0.85007,0.84983,0.85007,132800000.0
2009-06-30 00:50:00,0.85015,0.85015,0.85015,0.85015,10400000.0
2009-06-30 00:51:00,0.85015,0.85015,0.85005,0.8501,59600000.0
2009-06-30 00:52:00,0.8501,0.8501,0.85005,0.8501,33600000.0
2009-06-30 00:53:00,0.8501,0.8502,0.8501,0.8502,44200000.0
2009-06-30 00:54:00,0.8502,0.8502,0.85015,0.85015,10200000.0
2009-06-30 00:55:00,0.85015,0.85015,0.85005,0.85005,31600000.0
2009-06-30 00:56:00,0.85005,0.85005,0.85,0.85,43200000.0
2009-06-30 00:57:00,0.85,0.85015,0.85,0.85,106200000.0
2009-06-30 00:58:00,0.85,0.85,0.84995,0.85,22000000.0
2009-06-30 00:59:00,0.85,0.85,0.8497,0.8497,81000000.0
2009-06-30 01:00:00,0.8497,0.8498,0.84965,0.84975,185399998.0
2009-06-30 01:01:00,0.84975,0.84985,0.84975,0.84975,133200000.0
2009-06-30 01:02:00,0.8497,0.8497,0.84965,0.8497,610600003.0
2009-06-30 01:03:00,0.8497,0.8498,0.8497,0.8498,71800000.0
2009-06-30 01:04:00,0.8498,0.8498,0.8497,0.8497,110000000.0
2009-06-30 01:05:00,0.8497,0.8498,0.8497,0.84975,139600000.0
2009-06-30 01:06:00,0.8497,0.84985,0.8497,0.8498,60400000.0
2009-06-30 01:07:00,0.8498,0.8499,0.8498,0.84985,81200000.0
2009-06-30 01:08:00,0.84985,0.8499,0.8498,0.8498,163000000.0
2009-06-30 01:09:00,0.8498,0.8498,0.84975,0.84975,34600000.0
2009-06-30 01:10:00,0.84975,0.8498,0.8497,0.8498,92600000.0
2009-06-30 01:11:00,0.8498,0.84995,0.84975,0.84985,109400000.0
2009-06-30 01:12:00,0.8499,0.85,0.84985,0.8499,142400000.0
2009-06-30 01:13:00,0.8499,0.8499,0.84975,0.8498,225800000.0
2009-06-30 01:14:00,0.8498,0.8498,0.8498,0.8498,119200000.0
2009-06-30 01:15:00,0.8498,0.84985,0.8498,0.8498,270600000.0
2009-06-30 01:16:00,0.8498,0.8499,0.8498,0.84985,143600001.0
2009-06-30 01:17:00,0.8499,0.85025,0.8499,0.85025,214400000.0
2009-06-30 01:18:00,0.8503,0.85045,0.85005,0.8502,277600000.0
2009-06-30 01:19:00,0.85015,0.85025,0.8501,0.85015,258200000.0
2009-06-30 01:20:00,0.85015,0.85035,0.8501,0.85035,460200000.0
2009-06-30 01:21:00,0.8503,0.85045,0.8503,0.85045,290399999.0
2009-06-30 01:22:00,0.85035,0.8504,0.85025,0.8503,193000000.0
2009-06-30 01:23:00,0.8503,0.8503,0.8502,0.85025,105400000.0
2009-06-30 01:24:00,0.85025,0.85025,0.8502,0.8502,84000000.0
2009-06-30 01:25:00,0.8502,0.85025,0.8498,0.8498,390000000.0
2009-06-30 01:26:00,0.84975,0.85015,0.84965,0.8501,319599999.0
2009-06-30 01:27:00,0.85015,0.8502,0.84995,0.85015,213800000.0
2009-06-30 01:28:00,0.8503,0.8504,0.8503,0.8503,48800000.0
2009-06-30 01:29:00,0.8503,0.85035,0.8502,0.85025,66000000.0
2009-06-30 01:30:00,0.8502,0.8502,0.84985,0.8501,182800000.0
2009-06-30 01:31:00,0.85015,0.8502,0.8501,0.85015,86400000.0
2009-06-30 01:32:00,0.8501,0.8502,0.8501,0.8502,35400000.0
2009-06-30 01:33:00,0.8503,0.85045,0.8503,0.85035,78400000.0
2009-06-30 01:34:00,0.85035,0.85035,0.85015,0.85025,226000000.0
2009-06-30 01:35:00,0.85025,0.85035,0.85025,0.85035,117400000.0
2009-06-30 01:36:00,0.85035,0.85055,0.8503,0.85035,210500000.0
2009-06-30 01:37:00,0.85045,0.8506,0.8503,0.85045,390700001.0
2009-06-30 01:38:00,0.8504,0.85045,0.8504,0.8504,117800000.0
2009-06-30 01:39:00,0.8504,0.85045,0.8503,0.8504,101400000.0
2009-06-30 01:40:00,0.8504,0.85065,0.8503,0.8505,659400004.0
2009-06-30 01:41:00,0.85055,0.8506,0.8502,0.8503,659599999.0
2009-06-30 01:42:00,0.8503,0.85035,0.8502,0.8503,454800000.0
2009-06-30 01:43:00,0.8503,0.85045,0.85025,0.85045,231000000.0
2009-06-30 01:44:00,0.85045,0.85055,0.8504,0.85045,276200000.0
2009-06-30 01:45:00,0.8505,0.85055,0.85045,0.85055,169600000.0
2009-06-30 01:46:00,0.8505,0.8509,0.85045,0.85075,279600000.0
2009-06-30 01:47:00,0.85075,0.85075,0.85065,0.8507,187600000.0
2009-06-30 01:48:00,0.8507,0.8507,0.85065,0.8507,93800000.0
2009-06-30 01:49:00,0.8507,0.8507,0.85055,0.8507,117600000.0
2009-06-30 01:50:00,0.8507,0.8507,0.8506,0.8507,60200000.0
2009-06-30 01:51:00,0.8507,0.8507,0.85065,0.8507,18000000.0
2009-06-30 01:52:00,0.8507,0.8507,0.8507,0.8507,1000000.0
2009-06-30 01:53:00,0.85065,0.851,0.8506,0.8509,47400000.0
2009-06-30 01:54:00,0.8508,0.8508,0.85075,0.85075,46200000.0
2009-06-30 01:55:00,0.85075,0.85095,0.8507,0.8509,204600000.0
2009-06-30 01:56:00,0.85095,0.851,0.85085,0.8509,282600000.0
2009-06-30 01:57:00,0.8509,0.8509,0.85085,0.85085,9200000.0
2009-06-30 01:58:00,0.85085,0.85085,0.85055,0.85055,187599999.0
2009-06-30 01:59:00,0.85055,0.8507,0.85055,0.85065,115600000.0
2009-06-30 02:00:00,0.85065,0.85065,0.8503,0.8505,419600000.0
2009-06-30 02:01:00,0.85045,0.8505,0.8504,0.85045,171600000.0
2009-06-30 02:02:00,0.85045,0.85045,0.8504,0.85045,322400000.0
2009-06-30 02:03:00,0.85045,0.85055,0.85045,0.85055,126000000.0
2009-06-30 02:04:00,0.8505,0.85055,0.85045,0.85045,241600000.0
2009-06-30 02:05:00,0.85045,0.85045,0.85035,0.85035,644199999.0
2009-06-30 02:06:00,0.8504,0.85055,0.8504,0.8505,389999999.0
2009-06-30 02:07:00,0.85045,0.85065,0.85045,0.8505,333800001.0
2009-06-30 02:08:00,0.8505,0.85055,0.85045,0.85055,185800000.0
2009-06-30 02:09:00,0.85055,0.85055,0.8504,0.85045,175000000.0
2009-06-30 02:10:00,0.85045,0.8505,0.8504,0.85045,284600000.0
2009-06-30 02:11:00,0.85045,0.8505,0.85035,0.85045,119600000.0
2009-06-30 02:12:00,0.85045,0.85055,0.8504,0.8505,107800000.0
2009-06-30 02:13:00,0.8505,0.8506,0.85005,0.85005,351600000.0
2009-06-30 02:14:00,0.85005,0.85005,0.84975,0.8499,633000001.0
2009-06-30 02:15:00,0.84985,0.85,0.84985,0.85,190800000.0
2009-06-30 02:16:00,0.84995,0.85,0.84975,0.8499,185800000.0
2009-06-30 02:17:00,0.8499,0.85025,0.84985,0.8501,716800000.0
2009-06-30 02:18:00,0.8501,0.8504,0.8501,0.8501,654400000.0
2009-06-30 02:19:00,0.8501,0.8502,0.85,0.8501,307600000.0
2009-06-30 02:20:00,0.8501,0.85015,0.85005,0.85005,275600000.0
2009-06-30 02:21:00,0.85005,0.85005,0.85005,0.85005,169800000.0
2009-06-30 02:22:00,0.84995,0.85015,0.8499,0.85015,93000000.0
2009-06-30 02:23:00,0.85005,0.85005,0.85005,0.85005,175800000.0
2009-06-30 02:24:00,0.85005,0.85015,0.85,0.85005,164400000.0
2009-06-30 02:25:00,0.8501,0.8501,0.85005,0.85005,99200000.0
2009-06-30 02:26:00,0.85005,0.8501,0.85005,0.8501,459400000.0
2009-06-30 02:27:00,0.8501,0.85015,0.8501,0.8501,130800000.0
2009-06-30 02:28:00,0.8501,0.85015,0.85005,0.8501,112400000.0
2009-06-30 02:29:00,0.8501,0.85025,0.8501,0.85015,261600000.0
2009-06-30 02:30:00,0.85015,0.85025,0.8501,0.85025,174400000.0
2009-06-30 02:31:00,0.85025,0.8503,0.8502,0.8502,175200000.0
2009-06-30 02:32:00,0.8502,0.8502,0.8501,0.85015,165200000.0
2009-06-30 02:33:00,0.85015,0.8502,0.85015,0.85015,45800000.0
2009-06-30 02:34:00,0.85015,0.85015,0.85015,0.85015,7000000.0
2009-06-30 02:35:00,0.85015,0.85015,0.85015,0.85015,59200000.0
2009-06-30 02:36:00,0.85015,0.85025,0.85015,0.8502,37400000.0
2009-06-30 02:37:00,0.8502,0.8505,0.8502,0.8504,309000000.0
2009-06-30 02:38:00,0.8504,0.85045,0.85015,0.8502,506400000.0
2009-06-30 02:39:00,0.8502,0.85025,0.8501,0.8501,185600000.0
2009-06-30 02:40:00,0.8501,0.8503,0.8501,0.8502,351600000.0
2009-06-30 02:41:00,0.8503,0.8504,0.85015,0.85015,422000000.0
2009-06-30 02:42:00,0.85015,0.85025,0.8501,0.8501,345599999.0
2009-06-30 02:43:00,0.8501,0.8502,0.85005,0.8502,326000000.0
2009-06-30 02:44:00,0.8502,0.8502,0.8501,0.8501,72200000.0
2009-06-30 02:45:00,0.85005,0.8501,0.8498,0.8499,336200000.0
2009-06-30 02:46:00,0.8499,0.85005,0.8499,0.85005,235800000.0
2009-06-30 02:47:00,0.85005,0.8501,0.84995,0.85,191600000.0
2009-06-30 02:48:00,0.85005,0.8502,0.85,0.85,275400000.0
2009-06-30 02:49:00,0.85,0.8501,0.84995,0.85,150400000.0
2009-06-30 02:50:00,0.85005,0.85025,0.85,0.8502,238600000.0
2009-06-30 02:51:00,0.8502,0.8502,0.84995,0.85,313400000.0
2009-06-30 02:52:00,0.85,0.85,0.8498,0.8499,310800000.0
2009-06-30 02:53:00,0.84995,0.85025,0.84995,0.8502,208400000.0
2009-06-30 02:54:00,0.8502,0.8502,0.8498,0.8498,86600000.0
2009-06-30 02:55:00,0.8498,0.84995,0.84965,0.8497,233000000.0
2009-06-30 02:56:00,0.8497,0.8498,0.8497,0.84975,309800000.0
2009-06-30 02:57:00,0.8498,0.84995,0.8497,0.8499,298800000.0
2009-06-30 02:58:00,0.8499,0.85,0.84985,0.85,272200000.0
2009-06-30 02:59:00,0.84995,0.85,0.8498,0.84985,288600000.0
2009-06-30 03:00:00,0.8498,0.85,0.84975,0.84995,239000000.0
2009-06-30 03:01:00,0.84995,0.85,0.8497,0.8498,521400000.0
2009-06-30 03:02:00,0.8498,0.8498,0.8494,0.84945,412200000.0
2009-06-30 03:03:00,0.8494,0.8495,0.8494,0.8494,350400000.0
2009-06-30 03:04:00,0.8494,0.8495,0.84935,0.8495,506800002.0
2009-06-30 03:05:00,0.8495,0.8496,0.84945,0.8495,209000000.0
2009-06-30 03:06:00,0.8495,0.8496,0.8495,0.8495,242400000.0
2009-06-30 03:07:00,0.8495,0.8496,0.8494,0.8494,269600000.0
2009-06-30 03:08:00,0.8494,0.8496,0.8494,0.8494,440000000.0
2009-06-30 03:09:00,0.8494,0.8496,0.8494,0.8496,205400000.0
2009-06-30 03:10:00,0.8496,0.84965,0.84945,0.84955,109800000.0
2009-06-30 03:11:00,0.84955,0.84965,0.8494,0.8494,199400000.0
2009-06-30 03:12:00,0.8495,0.8496,0.8494,0.8496,170200000.0
2009-06-30 03:13:00,0.8496,0.84975,0.8495,0.84955,367400000.0
2009-06-30 03:14:00,0.84955,0.84965,0.8495,0.8495,205600000.0
2009-06-30 03:15:00,0.8495,0.84965,0.8495,0.84955,322800000.0
2009-06-30 03:16:00,0.8496,0.84965,0.8494,0.84945,272200000.0
2009-06-30 03:17:00,0.84945,0.8495,0.8494,0.8495,318000000.0
2009-06-30 03:18:00,0.8496,0.8497,0.8496,0.84965,209400000.0
2009-06-30 03:19:00,0.84965,0.8497,0.8496,0.8496,136800000.0
2009-06-30 03:20:00,0.84965,0.84965,0.84955,0.84965,47600000.0
2009-06-30 03:21:00,0.8496,0.84965,0.84955,0.84965,79400000.0
2009-06-30 03:22:00,0.8496,0.8496,0.8496,0.8496,181800000.0
2009-06-30 03:23:00,0.84955,0.8497,0.8494,0.84945,203000000.0
2009-06-30 03:24:00,0.8495,0.8495,0.8494,0.8495,94200000.0
2009-06-30 03:25:00,0.8495,0.8495,0.8495,0.8495,23800000.0
2009-06-30 03:26:00,0.8495,0.8495,0.8495,0.8495,5200000.0
2009-06-30 03:27:00,0.8495,0.8495,0.84945,0.8495,68600000.0
2009-06-30 03:28:00,0.8495,0.84965,0.84945,0.84965,185600000.0
2009-06-30 03:29:00,0.84965,0.84975,0.8495,0.8497,219400000.0
2009-06-30 03:30:00,0.8497,0.8497,0.8496,0.8497,74600000.0
2009-06-30 03:31:00,0.8497,0.8497,0.84965,0.8497,130000000.0
2009-06-30 03:32:00,0.8497,0.84975,0.84965,0.8497,150400000.0
2009-06-30 03:33:00,0.8497,0.84975,0.84965,0.84975,162800000.0
2009-06-30 03:34:00,0.84975,0.84975,0.8497,0.84975,256200000.0
2009-06-30 03:35:00,0.84975,0.8498,0.84975,0.84975,90000000.0
2009-06-30 03:36:00,0.8498,0.84985,0.8497,0.84975,222600000.0
2009-06-30 03:37:00,0.84975,0.8498,0.84965,0.8497,365400000.0
2009-06-30 03:38:00,0.8497,0.8497,0.84965,0.8497,160200000.0
2009-06-30 03:39:00,0.8497,0.8497,0.8497,0.8497,34000000.0
2009-06-30 03:40:00,0.8497,0.8497,0.8497,0.8497,14200000.0
2009-06-30 03:41:00,0.84955,0.84962,0.84932,0.84958,132100000.0
2009-06-30 03:42:00,0.84965,0.84965,0.84965,0.84965,74000000.0
2009-06-30 03:43:00,0.84965,0.84965,0.8495,0.84955,104200000.0
2009-06-30 03:44:00,0.84955,0.84955,0.8495,0.8495,21400000.0
2009-06-30 03:45:00,0.8495,0.84955,0.8495,0.8495,36200000.0
2009-06-30 03:46:00,0.8495,0.8495,0.8495,0.8495,64600000.0
2009-06-30 03:47:00,0.8495,0.84955,0.8495,0.8495,108200000.0
2009-06-30 03:48:00,0.8495,0.84955,0.8495,0.8495,38600000.0
2009-06-30 03:49:00,0.8495,0.8495,0.8495,0.8495,9000000.0
2009-06-30 03:50:00,0.8495,0.8495,0.8495,0.8495,21600000.0
2009-06-30 03:51:00,0.8495,0.8495,0.8495,0.8495,27600000.0
2009-06-30 03:52:00,0.8495,0.8495,0.8495,0.8495,15600000.0
2009-06-30 03:53:00,0.8495,0.8497,0.8495,0.8496,79400000.0
2009-06-30 03:54:00,0.84965,0.84965,0.84945,0.84945,140000000.0
2009-06-30 03:55:00,0.8495,0.8495,0.84945,0.84945,65000000.0
2009-06-30 03:56:00,0.84945,0.8495,0.8494,0.8494,167200000.0
2009-06-30 03:57:00,0.8494,0.84945,0.84935,0.84945,224799998.0
2009-06-30 03:58:00,0.84945,0.84945,0.8494,0.8494,52400000.0
2009-06-30 03:59:00,0.84945,0.8495,0.84945,0.8495,15200000.0
2009-06-30 04:00:00,0.84945,0.8495,0.8494,0.84945,87600000.0
2009-06-30 04:01:00,0.84945,0.84955,0.8494,0.8495,62200000.0
2009-06-30 04:02:00,0.84935,0.84935,0.84934,0.84934,2000000.0
2009-06-30 04:03:00,0.84945,0.8495,0.8494,0.8494,68800000.0
2009-06-30 04:04:00,0.8494,0.8494,0.8494,0.8494,55600000.0
2009-06-30 04:05:00,0.8494,0.8494,0.84935,0.8494,202199998.0
2009-06-30 04:06:00,0.8494,0.84945,0.8494,0.8494,108600000.0
2009-06-30 04:07:00,0.8494,0.8494,0.8494,0.8494,121400000.0
2009-06-30 04:08:00,0.84945,0.84945,0.8494,0.84945,30200000.0
2009-06-30 04:09:00,0.8494,0.84945,0.8494,0.84945,17600000.0
2009-06-30 04:10:00,0.8494,0.8494,0.8494,0.8494,19000000.0
2009-06-30 04:11:00,0.8494,0.8494,0.84935,0.84935,256799994.0
2009-06-30 04:12:00,0.84935,0.8494,0.84935,0.8494,260799999.0
2009-06-30 04:13:00,0.8494,0.8494,0.84935,0.84935,17200000.0
2009-06-30 04:14:00,0.8494,0.8494,0.84935,0.8494,91400000.0
2009-06-30 04:15:00,0.8494,0.8494,0.84935,0.8494,226800002.0
2009-06-30 04:16:00,0.84935,0.8494,0.84935,0.8494,74600000.0
2009-06-30 04:17:00,0.84915,0.84925,0.84907,0.84925,60000000.0
2009-06-30 04:18:00,0.84909,0.84922,0.84906,0.8492,17400000.0
2009-06-30 04:19:00,0.8494,0.8494,0.8494,0.8494,18200000.0
2009-06-30 04:20:00,0.84932,0.84932,0.84908,0.84916,11000000.0
2009-06-30 04:21:00,0.8494,0.8495,0.8494,0.8494,19400000.0
2009-06-30 04:22:00,0.8494,0.8494,0.8494,0.8494,10000000.0
2009-06-30 04:23:00,0.8494,0.8494,0.8494,0.8494,33200000.0
2009-06-30 04:24:00,0.8494,0.8494,0.8494,0.8494,5200000.0
2009-06-30 04:25:00,0.84935,0.8494,0.84935,0.84935,55800000.0
2009-06-30 04:26:00,0.8494,0.8494,0.8494,0.8494,2600000.0
2009-06-30 04:27:00,0.84905,0.8492,0.84905,0.84907,35200000.0
2009-06-30 04:28:00,0.84915,0.84926,0.8491,0.84922,85300000.0
2009-06-30 04:29:00,0.8491,0.84918,0.8491,0.84918,13800000.0
2009-06-30 04:30:00,0.8494,0.8494,0.8494,0.8494,10400000.0
2009-06-30 04:31:00,0.8494,0.8494,0.8494,0.8494,7800000.0
2009-06-30 04:32:00,0.8494,0.8494,0.8494,0.8494,2600000.0
2009-06-30 04:33:00,0.8493,0.8493,0.8493,0.8493,7800000.0
2009-06-30 04:34:00,0.8494,0.8494,0.8494,0.8494,26000000.0
2009-06-30 04:35:00,0.8494,0.8494,0.8494,0.8494,15600000.0
2009-06-30 04:36:00,0.8494,0.8494,0.8494,0.8494,2600000.0
2009-06-30 04:37:00,0.8494,0.84945,0.8494,0.8494,58800000.0
2009-06-30 04:38:00,0.84932,0.84932,0.84903,0.8492,24600000.0
2009-06-30 04:39:00,0.8494,0.8494,0.84915,0.84925,146800000.0
2009-06-30 04:40:00,0.84925,0.84925,0.8491,0.8491,61600000.0
2009-06-30 04:41:00,0.8491,0.8492,0.8484,0.8485,278600000.0
2009-06-30 04:42:00,0.8485,0.8488,0.84845,0.84875,415200000.0
2009-06-30 04:43:00,0.84875,0.84875,0.84865,0.84865,60000000.0
2009-06-30 04:44:00,0.84865,0.84875,0.84855,0.84855,112200000.0
2009-06-30 04:45:00,0.84855,0.8488,0.84855,0.8488,56200000.0
2009-06-30 04:46:00,0.8488,0.8488,0.84845,0.84845,301200001.0
2009-06-30 04:47:00,0.8485,0.84865,0.8485,0.8486,415000000.0
2009-06-30 04:48:00,0.8486,0.84865,0.84845,0.8485,371800000.0
2009-06-30 04:49:00,0.8485,0.8487,0.84845,0.8486,275800000.0
2009-06-30 04:50:00,0.8486,0.8486,0.84845,0.8485,365400000.0
2009-06-30 04:51:00,0.84845,0.8485,0.84835,0.8484,581199999.0
2009-06-30 04:52:00,0.8484,0.8485,0.848,0.848,610800005.0
2009-06-30 04:53:00,0.848,0.84825,0.848,0.84825,502600000.0
2009-06-30 04:54:00,0.84825,0.8483,0.848,0.8481,487000008.0
2009-06-30 04:55:00,0.8481,0.8482,0.84795,0.8482,575600005.0
2009-06-30 04:56:00,0.8482,0.8482,0.8481,0.8481,134800000.0
2009-06-30 04:57:00,0.8481,0.84815,0.8481,0.84815,96200000.0
2009-06-30 04:58:00,0.84815,0.84815,0.8481,0.8481,88800000.0
2009-06-30 04:59:00,0.8481,0.8482,0.8481,0.8481,179400000.0
2009-06-30 05:00:00,0.84815,0.8483,0.8481,0.8482,413000000.0
2009-06-30 05:01:00,0.8482,0.84825,0.848,0.84815,222800000.0
2009-06-30 05:02:00,0.84815,0.8482,0.84815,0.8482,61400000.0
2009-06-30 05:03:00,0.84825,0.84825,0.84815,0.8482,186600000.0
2009-06-30 05:04:00,0.8482,0.8483,0.84815,0.8483,201600000.0
2009-06-30 05:05:00,0.84825,0.8483,0.8482,0.84825,17400000.0
2009-06-30 05:06:00,0.84825,0.84825,0.8482,0.8482,21200000.0
2009-06-30 05:07:00,0.84815,0.8484,0.84815,0.8483,271000000.0
2009-06-30 05:08:00,0.84835,0.84845,0.8483,0.84845,200000000.0
2009-06-30 05:09:00,0.84845,0.84845,0.84845,0.84845,169800000.0
2009-06-30 05:10:00,0.84845,0.84845,0.84845,0.84845,12800000.0
2009-06-30 05:11:00,0.84845,0.84845,0.84835,0.8484,105000000.0
2009-06-30 05:12:00,0.8484,0.84845,0.8484,0.84845,244200000.0
2009-06-30 05:13:00,0.84845,0.84845,0.8484,0.8484,134200000.0
2009-06-30 05:14:00,0.8484,0.8484,0.848,0.8481,494500000.0
2009-06-30 05:15:00,0.8481,0.8482,0.8481,0.8482,204200000.0
2009-06-30 05:16:00,0.8482,0.84825,0.8481,0.84815,203600000.0
2009-06-30 05:17:00,0.84815,0.8484,0.84815,0.84825,264600000.0
2009-06-30 05:18:00,0.8482,0.8484,0.8482,0.84825,169800000.0
2009-06-30 05:19:00,0.84825,0.8483,0.8482,0.8482,245600000.0
2009-06-30 05:20:00,0.8482,0.8483,0.8481,0.84815,165800001.0
2009-06-30 05:21:00,0.8481,0.84815,0.8481,0.8481,69800000.0
2009-06-30 05:22:00,0.8481,0.8481,0.8481,0.8481,225400000.0
2009-06-30 05:23:00,0.8481,0.8481,0.8481,0.8481,222000000.0
2009-06-30 05:24:00,0.84815,0.8482,0.8481,0.8482,124800000.0
2009-06-30 05:25:00,0.8482,0.8482,0.84805,0.8481,398800000.0
2009-06-30 05:26:00,0.8481,0.84815,0.84805,0.84805,215000000.0
2009-06-30 05:27:00,0.8481,0.84815,0.84805,0.84815,146600000.0
2009-06-30 05:28:00,0.84815,0.8482,0.8481,0.84815,102800000.0
2009-06-30 05:29:00,0.84815,0.84815,0.8481,0.8481,170200000.0
2009-06-30 05:30:00,0.84815,0.84815,0.84815,0.84815,54000000.0
2009-06-30 05:31:00,0.84815,0.84815,0.848,0.84805,164300000.0
2009-06-30 05:32:00,0.84805,0.8481,0.84805,0.84805,206400000.0
2009-06-30 05:33:00,0.84805,0.8481,0.848,0.848,463799995.0
2009-06-30 05:34:00,0.848,0.8481,0.848,0.8481,333000000.0
2009-06-30 05:35:00,0.8481,0.84825,0.8481,0.8482,167400000.0
2009-06-30 05:36:00,0.8482,0.8482,0.8482,0.8482,94600000.0
2009-06-30 05:37:00,0.8482,0.84835,0.8482,0.84835,41800000.0
2009-06-30 05:38:00,0.8484,0.8484,0.84815,0.8482,318400000.0
2009-06-30 05:39:00,0.8482,0.8483,0.8482,0.8483,322200000.0
2009-06-30 05:40:00,0.8483,0.84835,0.84825,0.8483,138400000.0
2009-06-30 05:41:00,0.8483,0.84835,0.8482,0.8482,128800000.0
2009-06-30 05:42:00,0.8482,0.8482,0.8482,0.8482,28800000.0
2009-06-30 05:43:00,0.8482,0.8483,0.8482,0.8483,35400000.0
2009-06-30 05:44:00,0.8483,0.8483,0.8482,0.84825,110600000.0
2009-06-30 05:45:00,0.84825,0.8483,0.84815,0.84815,125800000.0
2009-06-30 05:46:00,0.84815,0.84815,0.8481,0.8481,147400000.0
2009-06-30 05:47:00,0.8481,0.84815,0.84805,0.8481,131600000.0
2009-06-30 05:48:00,0.8481,0.8482,0.8481,0.8481,178000000.0
2009-06-30 05:49:00,0.84815,0.8482,0.848,0.848,249000000.0
2009-06-30 05:50:00,0.848,0.8481,0.848,0.848,229800000.0
2009-06-30 05:51:00,0.848,0.8481,0.84795,0.848,87000000.0
2009-06-30 05:52:00,0.848,0.8481,0.848,0.84805,135200000.0
2009-06-30 05:53:00,0.848,0.84805,0.848,0.848,175200000.0
2009-06-30 05:54:00,0.848,0.848,0.848,0.848,45800000.0
2009-06-30 05:55:00,0.848,0.848,0.848,0.848,114800000.0
2009-06-30 05:56:00,0.848,0.84807,0.84795,0.84795,86900000.0
2009-06-30 05:57:00,0.8481,0.84815,0.84805,0.8481,175600000.0
2009-06-30 05:58:00,0.8481,0.8481,0.84805,0.8481,269400000.0
2009-06-30 05:59:00,0.8481,0.8481,0.8481,0.8481,45000000.0
2009-06-30 06:00:00,0.8481,0.8482,0.8481,0.8481,109400000.0
2009-06-30 06:01:00,0.8481,0.84815,0.8481,0.84815,17800000.0
2009-06-30 06:02:00,0.84815,0.8482,0.8481,0.8482,144400000.0
2009-06-30 06:03:00,0.84815,0.8482,0.8481,0.8481,255800000.0
2009-06-30 06:04:00,0.8481,0.8481,0.848,0.84805,81600000.0
2009-06-30 06:05:00,0.848,0.8482,0.848,0.84815,102800000.0
2009-06-30 06:06:00,0.84815,0.8482,0.8481,0.8481,89000000.0
2009-06-30 06:07:00,0.8481,0.8482,0.8481,0.8481,150800000.0
2009-06-30 06:08:00,0.8481,0.84825,0.8481,0.8482,115600000.0
2009-06-30 06:09:00,0.8482,0.8482,0.8481,0.8481,71400000.0
2009-06-30 06:10:00,0.8481,0.84815,0.8481,0.84815,198000000.0
2009-06-30 06:11:00,0.84815,0.84815,0.8481,0.8481,182000000.0
2009-06-30 06:12:00,0.8481,0.8481,0.84805,0.84805,56800000.0
2009-06-30 06:13:00,0.8481,0.8481,0.84805,0.84805,39800000.0
2009-06-30 06:14:00,0.84805,0.84805,0.84805,0.84805,50000000.0
2009-06-30 06:15:00,0.84805,0.8481,0.84805,0.84805,39600000.0
2009-06-30 06:16:00,0.84805,0.84805,0.848,0.848,20000000.0
2009-06-30 06:17:00,0.848,0.84805,0.84795,0.84795,133800000.0
2009-06-30 06:18:00,0.848,0.848,0.848,0.848,24200000.0
2009-06-30 06:19:00,0.848,0.84805,0.8479,0.84795,333200000.0
2009-06-30 06:20:00,0.84795,0.848,0.84795,0.84795,99800000.0
2009-06-30 06:21:00,0.84795,0.8483,0.84765,0.8481,226400000.0
2009-06-30 06:22:00,0.8481,0.8484,0.84805,0.84825,295000000.0
2009-06-30 06:23:00,0.8482,0.8482,0.84795,0.84805,139200000.0
2009-06-30 06:24:00,0.84805,0.8481,0.84795,0.848,216000000.0
2009-06-30 06:25:00,0.848,0.8484,0.848,0.8482,284099999.0
2009-06-30 06:26:00,0.8482,0.8483,0.8482,0.8483,160200000.0
2009-06-30 06:27:00,0.84845,0.8485,0.8484,0.8485,113000000.0
2009-06-30 06:28:00,0.8484,0.8487,0.8484,0.8484,326600000.0
2009-06-30 06:29:00,0.8484,0.84845,0.8483,0.8484,219200000.0
2009-06-30 06:30:00,0.8484,0.8484,0.8483,0.8483,25600000.0
2009-06-30 06:31:00,0.8483,0.8483,0.84825,0.8483,101400000.0
2009-06-30 06:32:00,0.8483,0.8483,0.8483,0.8483,41600000.0
2009-06-30 06:33:00,0.8483,0.84835,0.8482,0.84825,370200000.0
2009-06-30 06:34:00,0.84825,0.8483,0.8482,0.8483,242400000.0
2009-06-30 06:35:00,0.84825,0.8483,0.84825,0.84825,43000000.0
2009-06-30 06:36:00,0.8483,0.8483,0.84825,0.8483,24600000.0
2009-06-30 06:37:00,0.84825,0.8483,0.84825,0.8483,60200000.0
2009-06-30 06:38:00,0.84825,0.8483,0.84825,0.8483,40000000.0
2009-06-30 06:39:00,0.84825,0.84825,0.8482,0.8482,230800000.0
2009-06-30 06:40:00,0.8482,0.8483,0.8482,0.84825,293600001.0
2009-06-30 06:41:00,0.8482,0.84825,0.84815,0.8482,123800000.0
2009-06-30 06:42:00,0.8482,0.8482,0.8482,0.8482,331600000.0
2009-06-30 06:43:00,0.8482,0.8482,0.8482,0.8482,216800000.0
2009-06-30 06:44:00,0.8482,0.84835,0.8481,0.8481,55600000.0
2009-06-30 06:45:00,0.84805,0.8481,0.84785,0.8481,160000000.0
2009-06-30 06:46:00,0.8479,0.84795,0.8478,0.8478,127600000.0
2009-06-30 06:47:00,0.84785,0.8479,0.8478,0.8479,159800000.0
2009-06-30 06:48:00,0.84795,0.84825,0.84785,0.84805,226000000.0
2009-06-30 06:49:00,0.8481,0.8483,0.8481,0.8483,111400000.0
2009-06-30 06:50:00,0.8483,0.84875,0.8483,0.8486,308400000.0
2009-06-30 06:51:00,0.8486,0.8486,0.84825,0.8483,227400000.0
2009-06-30 06:52:00,0.8483,0.84835,0.84815,0.8482,237400000.0
2009-06-30 06:53:00,0.8482,0.8483,0.8482,0.8483,140000000.0
2009-06-30 06:54:00,0.8483,0.8483,0.8483,0.8483,77200000.0
2009-06-30 06:55:00,0.84835,0.84835,0.84825,0.84835,125400000.0
2009-06-30 06:56:00,0.84835,0.84835,0.8482,0.8482,199000000.0
2009-06-30 06:57:00,0.8482,0.8483,0.8482,0.8482,118800000.0
2009-06-30 06:58:00,0.8482,0.8482,0.84815,0.8482,141600001.0
2009-06-30 06:59:00,0.8482,0.84835,0.8482,0.84825,171600000.0
2009-06-30 07:00:00,0.8483,0.8483,0.84825,0.8483,125200000.0
2009-06-30 07:01:00,0.84835,0.8484,0.84835,0.8484,7800000.0
2009-06-30 07:02:00,0.8484,0.8484,0.8483,0.8483,183800000.0
2009-06-30 07:03:00,0.84835,0.84835,0.8483,0.84835,104600000.0
2009-06-30 07:04:00,0.84835,0.84835,0.84825,0.8483,100800000.0
2009-06-30 07:05:00,0.8483,0.8483,0.8483,0.8483,36200000.0
2009-06-30 07:06:00,0.8483,0.8483,0.8482,0.8482,104400000.0
2009-06-30 07:07:00,0.8482,0.84855,0.8482,0.84855,41000000.0
2009-06-30 07:08:00,0.8485,0.8487,0.8485,0.84865,139600000.0
2009-06-30 07:09:00,0.84865,0.84875,0.84855,0.84865,160300000.0
2009-06-30 07:10:00,0.8487,0.8488,0.84865,0.84865,105800000.0
2009-06-30 07:11:00,0.84875,0.84885,0.8486,0.8487,31800000.0
2009-06-30 07:12:00,0.8487,0.8489,0.8486,0.8487,76200000.0
2009-06-30 07:13:00,0.8487,0.84875,0.8487,0.8487,36000000.0
2009-06-30 07:14:00,0.8487,0.84885,0.8487,0.84885,54000000.0
2009-06-30 07:15:00,0.8488,0.84885,0.8488,0.84885,74800000.0
2009-06-30 07:16:00,0.8488,0.84885,0.8488,0.84885,57200000.0
2009-06-30 07:17:00,0.849,0.8491,0.84885,0.84895,84400000.0
2009-06-30 07:18:00,0.84895,0.84905,0.8488,0.8488,143000000.0
2009-06-30 07:19:00,0.84885,0.8489,0.84885,0.8489,87000000.0
2009-06-30 07:20:00,0.8489,0.84895,0.8488,0.84895,81600000.0
2009-06-30 07:21:00,0.84895,0.84895,0.8488,0.84885,128800000.0
2009-06-30 07:22:00,0.84885,0.84885,0.8488,0.8488,43200000.0
2009-06-30 07:23:00,0.84895,0.84895,0.84875,0.84885,57500000.0
2009-06-30 07:24:00,0.84885,0.84885,0.84875,0.84875,51200000.0
2009-06-30 07:25:00,0.8488,0.8488,0.8487,0.8488,79000000.0
2009-06-30 07:26:00,0.84875,0.8488,0.84875,0.84875,22000000.0
2009-06-30 07:27:00,0.84875,0.8488,0.8487,0.8488,166600000.0
2009-06-30 07:28:00,0.8488,0.8488,0.84875,0.8488,40800000.0
2009-06-30 07:29:00,0.84875,0.8488,0.8487,0.84875,136200000.0
2009-06-30 07:30:00,0.8487,0.8487,0.8485,0.8486,200200000.0
2009-06-30 07:31:00,0.84865,0.84865,0.8485,0.84855,182200000.0
2009-06-30 07:32:00,0.84855,0.8487,0.84855,0.8487,75200000.0
2009-06-30 07:33:00,0.8487,0.8487,0.8486,0.84865,156400000.0
2009-06-30 07:34:00,0.84865,0.84865,0.84865,0.84865,40600000.0
2009-06-30 07:35:00,0.84865,0.84865,0.84855,0.84855,46600000.0
2009-06-30 07:36:00,0.84855,0.8486,0.84855,0.8486,91600000.0
2009-06-30 07:37:00,0.8486,0.84865,0.8486,0.8486,189400000.0
2009-06-30 07:38:00,0.8486,0.8486,0.84845,0.84845,129000000.0
2009-06-30 07:39:00,0.84845,0.84845,0.84835,0.84835,211800000.0
2009-06-30 07:40:00,0.84835,0.84845,0.84835,0.8484,147400000.0
2009-06-30 07:41:00,0.8484,0.8486,0.8484,0.8485,54600000.0
2009-06-30 07:42:00,0.8485,0.8485,0.8485,0.8485,87200000.0
2009-06-30 07:43:00,0.8485,0.84855,0.84845,0.8485,43200000.0
2009-06-30 07:44:00,0.8485,0.8485,0.8484,0.8484,128000000.0
2009-06-30 07:45:00,0.84845,0.84845,0.8484,0.8484,44400000.0
2009-06-30 07:46:00,0.84845,0.8486,0.84845,0.8486,62000000.0
2009-06-30 07:47:00,0.8486,0.8486,0.8484,0.8485,86600000.0
2009-06-30 07:48:00,0.8485,0.84855,0.8485,0.8485,27000000.0
2009-06-30 07:49:00,0.84855,0.8486,0.8484,0.8484,61800000.0
2009-06-30 07:50:00,0.8484,0.8484,0.8484,0.8484,75400000.0
2009-06-30 07:51:00,0.8484,0.84845,0.8484,0.84845,71200000.0
2009-06-30 07:52:00,0.84845,0.8485,0.84825,0.84825,167800000.0
2009-06-30 07:53:00,0.8482,0.84835,0.84805,0.84805,186800000.0
2009-06-30 07:54:00,0.8481,0.8481,0.84785,0.84785,363200005.0
2009-06-30 07:55:00,0.8479,0.84795,0.84765,0.8478,319400000.0
2009-06-30 07:56:00,0.84775,0.84775,0.84765,0.8477,168400000.0
2009-06-30 07:57:00,0.8477,0.8479,0.8476,0.8478,162400000.0
2009-06-30 07:58:00,0.8478,0.8479,0.8476,0.84775,338400000.0
2009-06-30 07:59:00,0.8478,0.84785,0.84765,0.84765,121600000.0
2009-06-30 08:00:00,0.8476,0.8476,0.8458,0.8461,567399999.0
2009-06-30 08:01:00,0.8461,0.84615,0.8454,0.8456,484800000.0
2009-06-30 08:02:00,0.8456,0.846,0.84545,0.8459,319800000.0
2009-06-30 08:03:00,0.84595,0.84605,0.8457,0.8457,241500000.0
2009-06-30 08:04:00,0.84565,0.8457,0.8455,0.8455,174720000.0
2009-06-30 08:05:00,0.84555,0.8458,0.8455,0.84565,416500000.0
2009-06-30 08:06:00,0.84555,0.84565,0.8448,0.84495,713259997.0
2009-06-30 08:07:00,0.8449,0.84545,0.8448,0.84545,612600000.0
2009-06-30 08:08:00,0.8454,0.84555,0.8454,0.8455,792799999.0
2009-06-30 08:09:00,0.8455,0.84565,0.84545,0.84565,591600003.0
2009-06-30 08:10:00,0.84565,0.84575,0.84555,0.8457,271200000.0
2009-06-30 08:11:00,0.84565,0.84565,0.84555,0.8456,73200000.0
2009-06-30 08:12:00,0.8456,0.8457,0.84555,0.8457,199999998.0
2009-06-30 08:13:00,0.8457,0.8457,0.8456,0.8456,355700003.0
2009-06-30 08:14:00,0.84555,0.84555,0.8455,0.84555,117200000.0
2009-06-30 08:15:00,0.84555,0.8456,0.8455,0.84555,241200000.0
2009-06-30 08:16:00,0.8455,0.84555,0.8454,0.84545,468400005.0
2009-06-30 08:17:00,0.84545,0.8455,0.84545,0.84545,1141600002.0
2009-06-30 08:18:00,0.84545,0.84555,0.8453,0.8453,398800004.0
2009-06-30 08:19:00,0.84535,0.8454,0.84495,0.84505,726800003.0
2009-06-30 08:20:00,0.845,0.8453,0.845,0.84505,386200000.0
2009-06-30 08:21:00,0.8451,0.8453,0.84495,0.8451,244400000.0
2009-06-30 08:22:00,0.84495,0.84555,0.84485,0.84535,227600000.0
2009-06-30 08:23:00,0.8454,0.8454,0.84495,0.8451,476200000.0
2009-06-30 08:24:00,0.84505,0.8452,0.84505,0.8452,228200000.0
2009-06-30 08:25:00,0.8452,0.84535,0.845,0.8451,376680000.0
2009-06-30 08:26:00,0.8451,0.84535,0.845,0.8451,247100000.0
2009-06-30 08:27:00,0.8451,0.8451,0.8448,0.8451,469800000.0
2009-06-30 08:28:00,0.84505,0.84515,0.84495,0.8451,367200000.0
2009-06-30 08:29:00,0.84515,0.8453,0.8451,0.84525,469800000.0
2009-06-30 08:30:00,0.84525,0.8454,0.8452,0.84535,467199999.0
2009-06-30 08:31:00,0.84535,0.8455,0.8452,0.84535,419600000.0
2009-06-30 08:32:00,0.84535,0.8454,0.8452,0.8453,384800000.0
2009-06-30 08:33:00,0.8453,0.84555,0.8453,0.84545,810800002.0
2009-06-30 08:34:00,0.84545,0.84565,0.84545,0.8455,296200002.0
2009-06-30 08:35:00,0.8455,0.8455,0.8453,0.8454,318600000.0
2009-06-30 08:36:00,0.8455,0.8455,0.8454,0.84545,92400000.0
2009-06-30 08:37:00,0.84545,0.84545,0.84515,0.84515,106000000.0
2009-06-30 08:38:00,0.84515,0.8452,0.8449,0.845,238400000.0
2009-06-30 08:39:00,0.845,0.84535,0.845,0.8453,294100000.0
2009-06-30 08:40:00,0.84525,0.8455,0.84525,0.8454,360200000.0
2009-06-30 08:41:00,0.84535,0.8457,0.84535,0.84555,477700000.0
2009-06-30 08:42:00,0.84555,0.8458,0.84555,0.84575,331000000.0
2009-06-30 08:43:00,0.84575,0.84575,0.8456,0.8456,351400000.0
2009-06-30 08:44:00,0.8456,0.8458,0.84555,0.84565,184200000.0
2009-06-30 08:45:00,0.84575,0.84585,0.8456,0.84575,207000000.0
2009-06-30 08:46:00,0.8458,0.8458,0.84555,0.8456,296800000.0
2009-06-30 08:47:00,0.8456,0.8457,0.8454,0.8454,608700002.0
2009-06-30 08:48:00,0.84545,0.84555,0.84535,0.84545,317400000.0
2009-06-30 08:49:00,0.8455,0.8457,0.8454,0.84565,177799999.0
2009-06-30 08:50:00,0.84565,0.84565,0.84555,0.84555,505600000.0
2009-06-30 08:51:00,0.84555,0.8458,0.8454,0.84575,258400001.0
2009-06-30 08:52:00,0.84575,0.8459,0.8455,0.8456,552000000.0
2009-06-30 08:53:00,0.8456,0.8457,0.84555,0.8457,636400000.0
2009-06-30 08:54:00,0.8457,0.8457,0.84565,0.8457,816999999.0
2009-06-30 08:55:00,0.84565,0.8457,0.84545,0.8455,926999999.0
2009-06-30 08:56:00,0.8455,0.8455,0.84545,0.8455,110800000.0
2009-06-30 08:57:00,0.8454,0.8454,0.84525,0.8454,259500000.0
2009-06-30 08:58:00,0.84535,0.8454,0.84525,0.84525,84600000.0
2009-06-30 08:59:00,0.84525,0.84535,0.84515,0.84515,420400000.0
2009-06-30 09:00:00,0.8451,0.84515,0.84475,0.845,481100000.0
2009-06-30 09:01:00,0.845,0.84515,0.8447,0.8447,574599999.0
2009-06-30 09:02:00,0.8447,0.84475,0.8446,0.8447,299000000.0
2009-06-30 09:03:00,0.8447,0.8448,0.8446,0.8446,273000000.0
2009-06-30 09:04:00,0.8446,0.8447,0.84455,0.84455,323000000.0
2009-06-30 09:05:00,0.8445,0.8447,0.8444,0.8444,621400000.0
2009-06-30 09:06:00,0.8444,0.8444,0.84405,0.84405,400700000.0
2009-06-30 09:07:00,0.84405,0.8441,0.84375,0.8439,235700000.0
2009-06-30 09:08:00,0.8439,0.8439,0.84365,0.8437,482200000.0
2009-06-30 09:09:00,0.8437,0.84385,0.8436,0.84375,627400005.0
2009-06-30 09:10:00,0.84375,0.84395,0.84365,0.84395,178200000.0
2009-06-30 09:11:00,0.84395,0.8441,0.84395,0.8441,551000003.0
2009-06-30 09:12:00,0.84405,0.8441,0.84395,0.84405,447000001.0
2009-06-30 09:13:00,0.8441,0.84425,0.84405,0.84415,511000000.0
2009-06-30 09:14:00,0.84415,0.84415,0.8439,0.8439,543199999.0
2009-06-30 09:15:00,0.8439,0.84405,0.8439,0.84395,290000000.0
2009-06-30 09:16:00,0.84395,0.844,0.84385,0.84385,290200000.0
2009-06-30 09:17:00,0.84385,0.84435,0.84385,0.8443,490400001.0
2009-06-30 09:18:00,0.8443,0.8445,0.84425,0.8445,325600000.0
2009-06-30 09:19:00,0.8445,0.8447,0.8444,0.84465,412600000.0
2009-06-30 09:20:00,0.8447,0.8447,0.84415,0.84425,607000001.0
2009-06-30 09:21:00,0.84425,0.8444,0.8442,0.8444,272400000.0
2009-06-30 09:22:00,0.84435,0.8444,0.8443,0.8443,193200000.0
2009-06-30 09:23:00,0.8443,0.8444,0.8443,0.8443,105900000.0
2009-06-30 09:24:00,0.84425,0.8443,0.8442,0.8442,260400000.0
2009-06-30 09:25:00,0.8442,0.84425,0.84415,0.8442,804000006.0
2009-06-30 09:26:00,0.8442,0.8449,0.8442,0.8448,619400000.0
2009-06-30 09:27:00,0.84485,0.84485,0.8443,0.8445,556800000.0
2009-06-30 09:28:00,0.84445,0.8445,0.8444,0.84445,267000000.0
2009-06-30 09:29:00,0.8445,0.8447,0.84445,0.8446,592200002.0
2009-06-30 09:30:00,0.8446,0.8446,0.84445,0.84455,213800000.0
2009-06-30 09:31:00,0.8446,0.8448,0.8445,0.8448,160700000.0
2009-06-30 09:32:00,0.84475,0.84475,0.8446,0.8446,51200000.0
2009-06-30 09:33:00,0.8446,0.8447,0.84455,0.8446,49500000.0
2009-06-30 09:34:00,0.8446,0.84465,0.8445,0.8446,60400000.0
2009-06-30 09:35:00,0.8446,0.84465,0.8445,0.84455,96600000.0
2009-06-30 09:36:00,0.84455,0.84485,0.8445,0.84475,519299999.0
2009-06-30 09:37:00,0.8448,0.8454,0.8448,0.84525,432300000.0
2009-06-30 09:38:00,0.8451,0.84535,0.845,0.84535,290800003.0
2009-06-30 09:39:00,0.8453,0.84565,0.8453,0.8456,403200000.0
2009-06-30 09:40:00,0.8456,0.8456,0.84545,0.84555,83400000.0
2009-06-30 09:41:00,0.84555,0.84565,0.84555,0.8456,75600000.0
2009-06-30 09:42:00,0.84565,0.84565,0.8454,0.8455,433000003.0
2009-06-30 09:43:00,0.8455,0.8455,0.84545,0.84545,56400000.0
2009-06-30 09:44:00,0.84535,0.8454,0.84515,0.8453,141300001.0
2009-06-30 09:45:00,0.8454,0.8455,0.8454,0.84545,100800000.0
2009-06-30 09:46:00,0.84545,0.84545,0.8453,0.84535,172100000.0
2009-06-30 09:47:00,0.84535,0.84555,0.8453,0.84555,434599999.0
2009-06-30 09:48:00,0.84555,0.84555,0.84505,0.8453,549799998.0
2009-06-30 09:49:00,0.8453,0.84545,0.84525,0.84545,895400004.0
2009-06-30 09:50:00,0.8454,0.8455,0.84535,0.8455,466199997.0
2009-06-30 09:51:00,0.8455,0.84555,0.8455,0.8455,97800000.0
2009-06-30 09:52:00,0.84555,0.84555,0.84525,0.8453,170199999.0
2009-06-30 09:53:00,0.8453,0.84535,0.8452,0.8452,119000000.0
2009-06-30 09:54:00,0.8452,0.84525,0.845,0.845,171000000.0
2009-06-30 09:55:00,0.84505,0.84515,0.84505,0.84515,119600000.0
2009-06-30 09:56:00,0.84515,0.84515,0.8449,0.84515,230000000.0
2009-06-30 09:57:00,0.84515,0.8454,0.8451,0.8453,98400000.0
2009-06-30 09:58:00,0.84535,0.8456,0.8453,0.8455,341799999.0
2009-06-30 09:59:00,0.8455,0.84565,0.8455,0.8456,151400000.0
2009-06-30 10:00:00,0.8456,0.8457,0.8456,0.8456,436999995.0
2009-06-30 10:01:00,0.8456,0.8457,0.8456,0.8457,206000000.0
2009-06-30 10:02:00,0.8457,0.84585,0.8456,0.84565,456599996.0
2009-06-30 10:03:00,0.8456,0.84565,0.8454,0.84545,481000000.0
2009-06-30 10:04:00,0.84545,0.8455,0.8452,0.84535,272000000.0
2009-06-30 10:05:00,0.84535,0.8454,0.845,0.84505,575100000.0
2009-06-30 10:06:00,0.84505,0.8454,0.84505,0.8454,440600000.0
2009-06-30 10:07:00,0.84545,0.8458,0.84545,0.8458,377200000.0
2009-06-30 10:08:00,0.8458,0.8459,0.84575,0.8458,365800000.0
2009-06-30 10:09:00,0.84585,0.84585,0.84575,0.84575,205400000.0
2009-06-30 10:10:00,0.84575,0.84595,0.84565,0.84595,393400000.0
2009-06-30 10:11:00,0.84595,0.8462,0.8459,0.846,353600000.0
2009-06-30 10:12:00,0.846,0.84625,0.846,0.8462,368400000.0
2009-06-30 10:13:00,0.84625,0.84625,0.8462,0.8462,320600000.0
2009-06-30 10:14:00,0.84625,0.8464,0.8462,0.8464,102800000.0
2009-06-30 10:15:00,0.84635,0.8464,0.8463,0.84635,44000000.0
2009-06-30 10:16:00,0.84635,0.84655,0.8463,0.84635,177400000.0
2009-06-30 10:17:00,0.84635,0.84635,0.84615,0.84625,469400000.0
2009-06-30 10:18:00,0.84625,0.84625,0.84615,0.84625,154300000.0
2009-06-30 10:19:00,0.8463,0.84635,0.84615,0.8462,210660000.0
2009-06-30 10:20:00,0.8462,0.8463,0.84615,0.8463,225600000.0
2009-06-30 10:21:00,0.8463,0.8464,0.84625,0.8464,173360000.0
2009-06-30 10:22:00,0.8464,0.8465,0.84635,0.8464,148780000.0
2009-06-30 10:23:00,0.8464,0.8469,0.8464,0.8469,302800000.0
2009-06-30 10:24:00,0.8469,0.8473,0.8469,0.84715,478700000.0
2009-06-30 10:25:00,0.84715,0.84725,0.8469,0.8471,386600000.0
2009-06-30 10:26:00,0.8471,0.8472,0.84695,0.84715,436200000.0
2009-06-30 10:27:00,0.84715,0.8473,0.8469,0.8473,524000000.0
2009-06-30 10:28:00,0.8473,0.8474,0.8471,0.84715,706500000.0
2009-06-30 10:29:00,0.84715,0.8472,0.8468,0.8468,507500000.0
2009-06-30 10:30:00,0.8468,0.8484,0.8468,0.84795,475800000.0
2009-06-30 10:31:00,0.84795,0.84815,0.84765,0.8481,550200000.0
2009-06-30 10:32:00,0.8481,0.8485,0.84805,0.84815,588500000.0
2009-06-30 10:33:00,0.84815,0.8482,0.84765,0.8477,342700000.0
2009-06-30 10:34:00,0.8477,0.84775,0.84735,0.8474,560500000.0
2009-06-30 10:35:00,0.8474,0.84755,0.8472,0.8475,505600000.0
2009-06-30 10:36:00,0.8475,0.84775,0.8473,0.84735,447700000.0
2009-06-30 10:37:00,0.84735,0.8474,0.8472,0.8473,306600000.0
2009-06-30 10:38:00,0.8473,0.84755,0.8473,0.8475,458400000.0
2009-06-30 10:39:00,0.8475,0.8477,0.8475,0.8476,364200000.0
2009-06-30 10:40:00,0.8476,0.8479,0.84755,0.8479,238500000.0
2009-06-30 10:41:00,0.8479,0.848,0.84785,0.84795,357600000.0
2009-06-30 10:42:00,0.84795,0.8481,0.8479,0.8481,204500000.0
2009-06-30 10:43:00,0.8481,0.8484,0.84805,0.8482,308999999.0
2009-06-30 10:44:00,0.8482,0.8483,0.8476,0.8478,499200000.0
2009-06-30 10:45:00,0.8478,0.84805,0.84775,0.8479,575200000.0
2009-06-30 10:46:00,0.8479,0.84805,0.84775,0.84795,596900000.0
2009-06-30 10:47:00,0.848,0.84845,0.8479,0.8484,406000000.0
2009-06-30 10:48:00,0.84845,0.84855,0.8481,0.84815,525600000.0
2009-06-30 10:49:00,0.84815,0.84815,0.848,0.8481,275000000.0
2009-06-30 10:50:00,0.8481,0.8481,0.84795,0.8481,407800000.0
2009-06-30 10:51:00,0.8481,0.84815,0.848,0.848,534100000.0
2009-06-30 10:52:00,0.8481,0.84815,0.848,0.848,436200001.0
2009-06-30 10:53:00,0.848,0.84805,0.84765,0.84765,784300001.0
2009-06-30 10:54:00,0.8477,0.84775,0.8476,0.8476,469000000.0
2009-06-30 10:55:00,0.8476,0.84765,0.84735,0.84755,561799998.0
2009-06-30 10:56:00,0.84755,0.84755,0.84735,0.84735,405500000.0
2009-06-30 10:57:00,0.84735,0.84735,0.847,0.8472,367000000.0
2009-06-30 10:58:00,0.8472,0.8474,0.84705,0.8472,431400000.0
2009-06-30 10:59:00,0.84715,0.84745,0.84715,0.84745,760600013.0
2009-06-30 11:00:00,0.84745,0.84745,0.84735,0.8474,614000002.0
2009-06-30 11:01:00,0.8474,0.84755,0.8474,0.84745,360800001.0
2009-06-30 11:02:00,0.84745,0.84755,0.84735,0.84735,324400000.0
2009-06-30 11:03:00,0.8474,0.8476,0.8473,0.84735,382900000.0
2009-06-30 11:04:00,0.84735,0.84745,0.84735,0.8474,71000000.0
2009-06-30 11:05:00,0.84735,0.8476,0.84735,0.8476,180400000.0
2009-06-30 11:06:00,0.8476,0.84765,0.84755,0.8476,356600000.0
2009-06-30 11:07:00,0.8476,0.84785,0.84745,0.8478,356400000.0
2009-06-30 11:08:00,0.8478,0.84805,0.84745,0.84745,476000001.0
2009-06-30 11:09:00,0.8475,0.8476,0.8474,0.8476,328800000.0
2009-06-30 11:10:00,0.8476,0.8479,0.8476,0.84785,305800000.0
2009-06-30 11:11:00,0.84785,0.8482,0.84785,0.848,499000000.0
2009-06-30 11:12:00,0.848,0.84805,0.8478,0.8478,221200000.0
2009-06-30 11:13:00,0.84785,0.8481,0.84785,0.84805,170600000.0
2009-06-30 11:14:00,0.84805,0.84825,0.8479,0.84825,317200000.0
2009-06-30 11:15:00,0.84825,0.84845,0.8482,0.84825,357800000.0
2009-06-30 11:16:00,0.84825,0.8485,0.84825,0.84835,366800000.0
2009-06-30 11:17:00,0.84835,0.84855,0.84835,0.8485,346400000.0
2009-06-30 11:18:00,0.8485,0.8487,0.84835,0.8487,482600000.0
2009-06-30 11:19:00,0.8487,0.8489,0.84865,0.84885,308000000.0
2009-06-30 11:20:00,0.8488,0.84905,0.8488,0.84895,452400000.0
2009-06-30 11:21:00,0.8489,0.849,0.84875,0.8489,228600000.0
2009-06-30 11:22:00,0.84895,0.8493,0.84895,0.849,441600000.0
2009-06-30 11:23:00,0.849,0.8492,0.849,0.84915,349300000.0
2009-06-30 11:24:00,0.84915,0.84925,0.84905,0.84925,386600000.0
2009-06-30 11:25:00,0.84925,0.8494,0.8492,0.8494,564899995.0
2009-06-30 11:26:00,0.8494,0.8494,0.8493,0.8493,328000000.0
2009-06-30 11:27:00,0.8493,0.8494,0.8493,0.84935,193400000.0
2009-06-30 11:28:00,0.8493,0.8493,0.84915,0.84915,265600000.0
2009-06-30 11:29:00,0.84915,0.84935,0.84905,0.84925,326100000.0
2009-06-30 11:30:00,0.84925,0.84935,0.84915,0.8493,363200000.0
2009-06-30 11:31:00,0.84935,0.84945,0.8493,0.84935,189400000.0
2009-06-30 11:32:00,0.84935,0.8494,0.8493,0.8494,147300000.0
2009-06-30 11:33:00,0.84935,0.8498,0.84935,0.84965,1028000017.0
2009-06-30 11:34:00,0.84965,0.84975,0.8495,0.8496,370800000.0
2009-06-30 11:35:00,0.8496,0.8496,0.84935,0.84935,233200000.0
2009-06-30 11:36:00,0.84935,0.8495,0.84935,0.84945,142200000.0
2009-06-30 11:37:00,0.8494,0.8495,0.84925,0.8495,290700000.0
2009-06-30 11:38:00,0.8495,0.84965,0.8493,0.84965,367400001.0
2009-06-30 11:39:00,0.84965,0.84965,0.8495,0.84955,265400000.0
2009-06-30 11:40:00,0.84955,0.84965,0.84955,0.8496,215400000.0
2009-06-30 11:41:00,0.8496,0.84985,0.8495,0.84965,319400001.0
2009-06-30 11:42:00,0.84955,0.8498,0.8495,0.8496,271800001.0
2009-06-30 11:43:00,0.84955,0.8499,0.8495,0.84985,271200000.0
2009-06-30 11:44:00,0.8499,0.85005,0.84985,0.8499,510700000.0
2009-06-30 11:45:00,0.8499,0.8501,0.8499,0.85005,401100000.0
2009-06-30 11:46:00,0.85005,0.8504,0.85005,0.85015,354600000.0
2009-06-30 11:47:00,0.85015,0.85035,0.8501,0.8503,217700000.0
2009-06-30 11:48:00,0.8503,0.85035,0.85025,0.85025,299400000.0
2009-06-30 11:49:00,0.85025,0.8503,0.85015,0.8502,363000000.0
2009-06-30 11:50:00,0.85015,0.85015,0.84975,0.84995,215200000.0
2009-06-30 11:51:00,0.84995,0.8501,0.84995,0.84995,204800000.0
2009-06-30 11:52:00,0.85005,0.8501,0.84995,0.85005,84600000.0
2009-06-30 11:53:00,0.85005,0.8503,0.84995,0.8503,186800000.0
2009-06-30 11:54:00,0.8503,0.85035,0.85025,0.85025,204000001.0
2009-06-30 11:55:00,0.85025,0.85025,0.85015,0.85015,312200000.0
2009-06-30 11:56:00,0.85015,0.85025,0.8501,0.85025,219200000.0
2009-06-30 11:57:00,0.8503,0.85045,0.85025,0.8504,831800001.0
2009-06-30 11:58:00,0.8504,0.8504,0.8503,0.8504,86800000.0
2009-06-30 11:59:00,0.85045,0.8508,0.8504,0.8507,364399999.0
2009-06-30 12:00:00,0.8507,0.8508,0.85065,0.85075,108700000.0
2009-06-30 12:01:00,0.85075,0.8509,0.85075,0.85085,76600000.0
2009-06-30 12:02:00,0.8509,0.85095,0.85075,0.85075,230200000.0
2009-06-30 12:03:00,0.85075,0.8508,0.8506,0.85075,381400000.0
2009-06-30 12:04:00,0.85075,0.8511,0.85075,0.8511,238000000.0
2009-06-30 12:05:00,0.8511,0.8512,0.85105,0.85115,615500000.0
2009-06-30 12:06:00,0.85115,0.85125,0.8511,0.8511,528700000.0
2009-06-30 12:07:00,0.8511,0.8512,0.851,0.85115,430800000.0
2009-06-30 12:08:00,0.85115,0.85115,0.85105,0.8511,713600001.0
2009-06-30 12:09:00,0.8511,0.85125,0.85095,0.85125,388800000.0
2009-06-30 12:10:00,0.85125,0.85135,0.8511,0.85115,286000000.0
2009-06-30 12:11:00,0.8512,0.8513,0.85105,0.8512,201000000.0
2009-06-30 12:12:00,0.8512,0.85125,0.85095,0.8511,195200000.0
2009-06-30 12:13:00,0.85105,0.8511,0.85095,0.851,243300000.0
2009-06-30 12:14:00,0.851,0.8511,0.85095,0.8511,32600000.0
2009-06-30 12:15:00,0.8511,0.8511,0.851,0.851,382800000.0
2009-06-30 12:16:00,0.851,0.8511,0.851,0.85105,441800001.0
2009-06-30 12:17:00,0.85105,0.8511,0.85105,0.8511,127000000.0
2009-06-30 12:18:00,0.8511,0.8513,0.8511,0.85125,295400000.0
2009-06-30 12:19:00,0.8513,0.85195,0.8512,0.8519,401899999.0
2009-06-30 12:20:00,0.8519,0.85245,0.8518,0.85245,381600000.0
2009-06-30 12:21:00,0.85245,0.85245,0.85225,0.85245,207500000.0
2009-06-30 12:22:00,0.85245,0.8525,0.85225,0.85235,462999999.0
2009-06-30 12:23:00,0.8524,0.8524,0.8519,0.85195,378200000.0
2009-06-30 12:24:00,0.85195,0.85195,0.85175,0.85175,354999999.0
2009-06-30 12:25:00,0.85185,0.8519,0.8517,0.85185,296400000.0
2009-06-30 12:26:00,0.85185,0.85195,0.85175,0.8518,367300000.0
2009-06-30 12:27:00,0.8518,0.8519,0.85165,0.85165,274000000.0
2009-06-30 12:28:00,0.8517,0.8518,0.85165,0.85175,293600000.0
2009-06-30 12:29:00,0.85175,0.8518,0.85155,0.8516,308400000.0
2009-06-30 12:30:00,0.8516,0.85165,0.8515,0.8516,424400000.0
2009-06-30 12:31:00,0.8516,0.85175,0.8516,0.85175,206600000.0
2009-06-30 12:32:00,0.8517,0.8518,0.8516,0.85165,258800000.0
2009-06-30 12:33:00,0.85165,0.85165,0.851,0.8513,430600000.0
2009-06-30 12:34:00,0.8513,0.85155,0.8513,0.8514,432600000.0
2009-06-30 12:35:00,0.8514,0.85145,0.8513,0.8514,317000000.0
2009-06-30 12:36:00,0.85135,0.85145,0.85135,0.85135,585200000.0
2009-06-30 12:37:00,0.8514,0.85165,0.85135,0.8515,105800000.0
2009-06-30 12:38:00,0.8515,0.8515,0.85135,0.85135,379000000.0
2009-06-30 12:39:00,0.85135,0.8514,0.8513,0.85135,358800000.0
2009-06-30 12:40:00,0.85135,0.8514,0.8509,0.85095,423800000.0
2009-06-30 12:41:00,0.85105,0.85135,0.851,0.85105,533599999.0
2009-06-30 12:42:00,0.851,0.851,0.85065,0.85065,279000000.0
2009-06-30 12:43:00,0.85065,0.8507,0.85035,0.85055,52800000.0
2009-06-30 12:44:00,0.85055,0.85055,0.8505,0.8505,58400000.0
2009-06-30 12:45:00,0.8505,0.85065,0.8504,0.85055,94600000.0
2009-06-30 12:46:00,0.85055,0.8509,0.85045,0.85085,422800000.0
2009-06-30 12:47:00,0.8509,0.8511,0.85075,0.8511,391400000.0
2009-06-30 12:48:00,0.8511,0.8516,0.85095,0.8516,412000000.0
2009-06-30 12:49:00,0.85155,0.85165,0.8514,0.8516,472400000.0
2009-06-30 12:50:00,0.8516,0.8517,0.85125,0.8515,491200001.0
2009-06-30 12:51:00,0.8514,0.8515,0.8512,0.8514,409000001.0
2009-06-30 12:52:00,0.8514,0.8514,0.8511,0.8511,184600000.0
2009-06-30 12:53:00,0.85115,0.8512,0.851,0.85115,223200000.0
2009-06-30 12:54:00,0.85115,0.85115,0.8509,0.8509,258800000.0
2009-06-30 12:55:00,0.8509,0.85145,0.8509,0.85145,151400000.0
2009-06-30 12:56:00,0.85145,0.8519,0.8514,0.8518,274000000.0
2009-06-30 12:57:00,0.8518,0.852,0.8518,0.85185,551599998.0
2009-06-30 12:58:00,0.8519,0.85195,0.8517,0.85175,163599998.0
2009-06-30 12:59:00,0.85175,0.8528,0.8517,0.8528,255800000.0
2009-06-30 13:00:00,0.8528,0.85285,0.8521,0.8522,318100000.0
2009-06-30 13:01:00,0.8522,0.8522,0.852,0.85205,217800000.0
2009-06-30 13:02:00,0.85205,0.85215,0.85185,0.85185,259600000.0
2009-06-30 13:03:00,0.85185,0.8519,0.8518,0.85185,57800000.0
2009-06-30 13:04:00,0.85185,0.85185,0.8517,0.8517,70600000.0
2009-06-30 13:05:00,0.85175,0.8518,0.8517,0.8517,68200000.0
2009-06-30 13:06:00,0.8517,0.85195,0.8517,0.8519,315400001.0
2009-06-30 13:07:00,0.85185,0.8519,0.8518,0.85185,140200000.0
2009-06-30 13:08:00,0.8519,0.8519,0.85175,0.8518,61200000.0
2009-06-30 13:09:00,0.8518,0.852,0.85175,0.8519,226800000.0
2009-06-30 13:10:00,0.85185,0.85215,0.85185,0.85215,142699999.0
2009-06-30 13:11:00,0.85215,0.85235,0.8521,0.8523,179400001.0
2009-06-30 13:12:00,0.85235,0.85235,0.8522,0.85235,246200000.0
2009-06-30 13:13:00,0.85235,0.85235,0.8519,0.85205,405300000.0
2009-06-30 13:14:00,0.85205,0.8523,0.85205,0.8521,332400000.0
2009-06-30 13:15:00,0.8521,0.8521,0.85185,0.85195,292500000.0
2009-06-30 13:16:00,0.85195,0.852,0.85185,0.8519,106400000.0
2009-06-30 13:17:00,0.8519,0.852,0.85185,0.85195,109400000.0
2009-06-30 13:18:00,0.85195,0.852,0.8519,0.85195,59200000.0
2009-06-30 13:19:00,0.85195,0.852,0.8519,0.85195,83000000.0
2009-06-30 13:20:00,0.85195,0.85195,0.85175,0.85175,173800000.0
2009-06-30 13:21:00,0.8517,0.8517,0.8511,0.8511,578700000.0
2009-06-30 13:22:00,0.8511,0.8512,0.851,0.851,391800000.0
2009-06-30 13:23:00,0.851,0.8511,0.8506,0.85065,603199999.0
2009-06-30 13:24:00,0.8506,0.85065,0.8505,0.8505,607400002.0
2009-06-30 13:25:00,0.85055,0.85065,0.85055,0.8506,119600000.0
2009-06-30 13:26:00,0.8506,0.8507,0.8506,0.8506,244600000.0
2009-06-30 13:27:00,0.8506,0.85075,0.85055,0.85055,314400000.0
2009-06-30 13:28:00,0.85055,0.8506,0.85045,0.85055,333199999.0
2009-06-30 13:29:00,0.8506,0.8513,0.8506,0.851,385000000.0
2009-06-30 13:30:00,0.851,0.85125,0.851,0.85125,445200000.0
2009-06-30 13:31:00,0.8513,0.8513,0.8512,0.8512,124000000.0
2009-06-30 13:32:00,0.8512,0.8514,0.8512,0.8514,97400000.0
2009-06-30 13:33:00,0.8514,0.8515,0.8514,0.85145,281600000.0
2009-06-30 13:34:00,0.85145,0.85155,0.8514,0.8515,130200000.0
2009-06-30 13:35:00,0.8515,0.85165,0.85145,0.8515,281200000.0
2009-06-30 13:36:00,0.8515,0.8518,0.8515,0.8517,179100000.0
2009-06-30 13:37:00,0.8517,0.85175,0.85155,0.8516,264000001.0
2009-06-30 13:38:00,0.85155,0.85165,0.8514,0.8516,328400000.0
2009-06-30 13:39:00,0.85155,0.8517,0.85145,0.8517,184400000.0
2009-06-30 13:40:00,0.85165,0.85175,0.8516,0.85175,129400000.0
2009-06-30 13:41:00,0.85175,0.85175,0.85155,0.85155,316800000.0
2009-06-30 13:42:00,0.8516,0.85175,0.85155,0.8517,145200000.0
2009-06-30 13:43:00,0.8517,0.8517,0.8516,0.85165,92000000.0
2009-06-30 13:44:00,0.85165,0.8518,0.8516,0.8516,233600000.0
2009-06-30 13:45:00,0.8516,0.8518,0.8516,0.8516,221400000.0
2009-06-30 13:46:00,0.8516,0.85175,0.8516,0.8516,120300000.0
2009-06-30 13:47:00,0.8517,0.8517,0.85065,0.85065,291600000.0
2009-06-30 13:48:00,0.85065,0.85075,0.8505,0.8507,261400001.0
2009-06-30 13:49:00,0.8507,0.8507,0.8506,0.85065,86400000.0
2009-06-30 13:50:00,0.8507,0.8508,0.8505,0.85055,204400000.0
2009-06-30 13:51:00,0.8505,0.8506,0.85025,0.85035,130800000.0
2009-06-30 13:52:00,0.85035,0.85045,0.8503,0.85045,156800000.0
2009-06-30 13:53:00,0.85045,0.85045,0.85025,0.8503,328600000.0
2009-06-30 13:54:00,0.8503,0.8505,0.8503,0.85035,154500000.0
2009-06-30 13:55:00,0.8503,0.8504,0.8502,0.85025,247400000.0
2009-06-30 13:56:00,0.85025,0.8505,0.85015,0.8505,245200000.0
2009-06-30 13:57:00,0.85045,0.851,0.85045,0.851,234800000.0
2009-06-30 13:58:00,0.85095,0.8511,0.85085,0.851,181900000.0
2009-06-30 13:59:00,0.851,0.85125,0.85095,0.8512,207400000.0
2009-06-30 14:00:00,0.8512,0.85135,0.8512,0.8513,222600000.0
2009-06-30 14:01:00,0.8513,0.8515,0.8513,0.85145,199000000.0
2009-06-30 14:02:00,0.85145,0.85165,0.8514,0.8515,228800000.0
2009-06-30 14:03:00,0.8515,0.85185,0.8515,0.8518,130100000.0
2009-06-30 14:04:00,0.8518,0.85225,0.8518,0.8522,213200000.0
2009-06-30 14:05:00,0.8522,0.85235,0.85215,0.85215,123400000.0
2009-06-30 14:06:00,0.85215,0.8522,0.85175,0.85175,329600000.0
2009-06-30 14:07:00,0.85175,0.85195,0.85165,0.8518,313800000.0
2009-06-30 14:08:00,0.8518,0.8521,0.85175,0.852,260600000.0
2009-06-30 14:09:00,0.852,0.85205,0.85195,0.85195,154400001.0
2009-06-30 14:10:00,0.852,0.8521,0.852,0.8521,274999996.0
2009-06-30 14:11:00,0.8521,0.8521,0.8519,0.85205,223800000.0
2009-06-30 14:12:00,0.85205,0.8521,0.852,0.8521,201800000.0
2009-06-30 14:13:00,0.8521,0.8523,0.85205,0.8523,326600000.0
2009-06-30 14:14:00,0.8523,0.8523,0.85205,0.85205,198400000.0
2009-06-30 14:15:00,0.85205,0.8522,0.852,0.8522,334000000.0
2009-06-30 14:16:00,0.8522,0.85235,0.852,0.85225,222300000.0
2009-06-30 14:17:00,0.85225,0.85225,0.852,0.852,173400000.0
2009-06-30 14:18:00,0.852,0.85205,0.85185,0.85185,285400000.0
2009-06-30 14:19:00,0.85185,0.85195,0.8518,0.85185,124600000.0
2009-06-30 14:20:00,0.8519,0.852,0.85175,0.8518,314000000.0
2009-06-30 14:21:00,0.8518,0.8518,0.8517,0.8517,211600000.0
2009-06-30 14:22:00,0.8517,0.8517,0.85155,0.85155,166280001.0
2009-06-30 14:23:00,0.85155,0.85175,0.85155,0.8517,165300000.0
2009-06-30 14:24:00,0.8517,0.8519,0.8517,0.85175,353000000.0
2009-06-30 14:25:00,0.8517,0.85185,0.8517,0.8518,340400000.0
2009-06-30 14:26:00,0.8518,0.85195,0.8518,0.8519,259700000.0
2009-06-30 14:27:00,0.8519,0.85195,0.8518,0.8519,321800001.0
2009-06-30 14:28:00,0.8519,0.852,0.8519,0.8519,201800000.0
2009-06-30 14:29:00,0.8519,0.85195,0.8519,0.8519,77600000.0
2009-06-30 14:30:00,0.8519,0.8519,0.8517,0.8518,258000002.0
2009-06-30 14:31:00,0.85175,0.85185,0.8517,0.85175,123200000.0
2009-06-30 14:32:00,0.85175,0.85175,0.8512,0.8513,179800000.0
2009-06-30 14:33:00,0.8513,0.8516,0.8511,0.8514,321900000.0
2009-06-30 14:34:00,0.8514,0.8515,0.85115,0.85115,351600000.0
2009-06-30 14:35:00,0.85115,0.8512,0.8511,0.8511,142200000.0
2009-06-30 14:36:00,0.8511,0.8511,0.85085,0.85095,348400000.0
2009-06-30 14:37:00,0.85095,0.8511,0.8508,0.85105,224800000.0
2009-06-30 14:38:00,0.85105,0.8511,0.851,0.8511,349800000.0
2009-06-30 14:39:00,0.8511,0.8515,0.8511,0.8514,114200000.0
2009-06-30 14:40:00,0.85135,0.85175,0.8513,0.85165,326399999.0
2009-06-30 14:41:00,0.85165,0.85195,0.8516,0.85195,290999999.0
2009-06-30 14:42:00,0.85195,0.8523,0.85195,0.8521,259000000.0
2009-06-30 14:43:00,0.8522,0.8522,0.852,0.85205,178600000.0
2009-06-30 14:44:00,0.85205,0.8521,0.8519,0.852,212500000.0
2009-06-30 14:45:00,0.852,0.8521,0.85195,0.85205,154800000.0
2009-06-30 14:46:00,0.85205,0.8522,0.85165,0.8521,191200000.0
2009-06-30 14:47:00,0.8521,0.85235,0.85195,0.8521,266800000.0
2009-06-30 14:48:00,0.8521,0.85245,0.8521,0.85245,251200000.0
2009-06-30 14:49:00,0.8524,0.85255,0.8521,0.8522,264200000.0
2009-06-30 14:50:00,0.85225,0.8523,0.8517,0.85175,497600000.0
2009-06-30 14:51:00,0.8517,0.8519,0.8516,0.8519,307400000.0
2009-06-30 14:52:00,0.8519,0.8521,0.8519,0.852,299400000.0
2009-06-30 14:53:00,0.852,0.852,0.85175,0.85175,107000000.0
2009-06-30 14:54:00,0.85175,0.8518,0.85165,0.8517,177200000.0
2009-06-30 14:55:00,0.8517,0.85175,0.8516,0.8516,225200000.0
2009-06-30 14:56:00,0.8516,0.8517,0.85145,0.85145,135000000.0
2009-06-30 14:57:00,0.85145,0.85165,0.8513,0.85165,308000000.0
2009-06-30 14:58:00,0.85165,0.8517,0.8515,0.85165,282200000.0
2009-06-30 14:59:00,0.85165,0.85235,0.8516,0.85185,383130001.0
2009-06-30 15:00:00,0.8519,0.8522,0.8517,0.8521,420480000.0
2009-06-30 15:01:00,0.85205,0.8521,0.852,0.8521,342530000.0
2009-06-30 15:02:00,0.8521,0.8526,0.8518,0.8526,233160000.0
2009-06-30 15:03:00,0.85265,0.85285,0.8524,0.8524,375400000.0
2009-06-30 15:04:00,0.8524,0.8526,0.8523,0.8523,685699999.0
2009-06-30 15:05:00,0.8523,0.85255,0.8522,0.8523,457100000.0
2009-06-30 15:06:00,0.8523,0.85235,0.8522,0.85225,528499999.0
2009-06-30 15:07:00,0.85225,0.8523,0.8522,0.85225,255800000.0
2009-06-30 15:08:00,0.85225,0.85235,0.85215,0.85215,574900004.0
2009-06-30 15:09:00,0.8522,0.8522,0.85205,0.8521,643999999.0
2009-06-30 15:10:00,0.85215,0.8522,0.85205,0.85215,278400000.0
2009-06-30 15:11:00,0.85215,0.85225,0.8521,0.8522,206400000.0
2009-06-30 15:12:00,0.85225,0.85225,0.85185,0.8519,350180000.0
2009-06-30 15:13:00,0.85185,0.85185,0.8514,0.8515,512800000.0
2009-06-30 15:14:00,0.8515,0.85165,0.85145,0.85145,320000000.0
2009-06-30 15:15:00,0.8514,0.8516,0.8512,0.85135,393400001.0
2009-06-30 15:16:00,0.8514,0.8515,0.85115,0.85125,283500000.0
2009-06-30 15:17:00,0.8512,0.85135,0.85115,0.85125,415400000.0
2009-06-30 15:18:00,0.85125,0.8514,0.8512,0.8514,517599999.0
2009-06-30 15:19:00,0.8514,0.85145,0.8513,0.85145,648600001.0
2009-06-30 15:20:00,0.85145,0.8516,0.85135,0.8516,346600000.0
2009-06-30 15:21:00,0.8516,0.8516,0.85125,0.85125,752400000.0
2009-06-30 15:22:00,0.85125,0.8514,0.85115,0.85135,375000000.0
2009-06-30 15:23:00,0.85135,0.85145,0.85115,0.85125,451400000.0
2009-06-30 15:24:00,0.85125,0.8513,0.8512,0.8513,455200000.0
2009-06-30 15:25:00,0.85125,0.85135,0.85115,0.8513,357100004.0
2009-06-30 15:26:00,0.85135,0.8514,0.85125,0.8514,262800000.0
2009-06-30 15:27:00,0.8514,0.8514,0.8513,0.85135,150999999.0
2009-06-30 15:28:00,0.8514,0.8515,0.8514,0.85145,173400000.0
2009-06-30 15:29:00,0.85145,0.8515,0.85135,0.8514,310700000.0
2009-06-30 15:30:00,0.8514,0.85155,0.8514,0.85155,145200000.0
2009-06-30 15:31:00,0.85155,0.8517,0.85155,0.8516,106000000.0
2009-06-30 15:32:00,0.8516,0.85165,0.8514,0.85155,372600000.0
2009-06-30 15:33:00,0.85155,0.8516,0.8515,0.8515,380000000.0
2009-06-30 15:34:00,0.8515,0.85165,0.8515,0.8516,408600000.0
2009-06-30 15:35:00,0.8516,0.8518,0.85155,0.8516,363800000.0
2009-06-30 15:36:00,0.8516,0.8518,0.8516,0.8517,236600000.0
2009-06-30 15:37:00,0.8517,0.85205,0.8517,0.85185,279100000.0
2009-06-30 15:38:00,0.8519,0.8519,0.85165,0.8518,204000000.0
2009-06-30 15:39:00,0.85175,0.85185,0.85165,0.85165,122600000.0
2009-06-30 15:40:00,0.85165,0.8518,0.85165,0.8518,233400000.0
2009-06-30 15:41:00,0.8518,0.852,0.8518,0.8519,292000000.0
2009-06-30 15:42:00,0.8519,0.8519,0.8517,0.8517,458000000.0
2009-06-30 15:43:00,0.8517,0.8518,0.8517,0.8517,134400000.0
2009-06-30 15:44:00,0.8517,0.8519,0.8517,0.85185,102700000.0
2009-06-30 15:45:00,0.8518,0.8519,0.8516,0.85175,170930000.0
2009-06-30 15:46:00,0.8518,0.85185,0.8516,0.8516,337200001.0
2009-06-30 15:47:00,0.8516,0.8518,0.85155,0.8517,285800002.0
2009-06-30 15:48:00,0.8517,0.8517,0.85165,0.8517,155400000.0
2009-06-30 15:49:00,0.8517,0.8517,0.85165,0.8517,209600000.0
2009-06-30 15:50:00,0.85165,0.85185,0.85165,0.8518,285000000.0
2009-06-30 15:51:00,0.8518,0.8518,0.85155,0.85175,218200001.0
2009-06-30 15:52:00,0.8517,0.8517,0.8515,0.85165,271300000.0
2009-06-30 15:53:00,0.8517,0.8518,0.8516,0.8516,525400000.0
2009-06-30 15:54:00,0.8516,0.8517,0.8515,0.8515,306800000.0
2009-06-30 15:55:00,0.8515,0.8516,0.85145,0.8515,345199999.0
2009-06-30 15:56:00,0.85155,0.8516,0.8515,0.85155,361400000.0
2009-06-30 15:57:00,0.85155,0.85165,0.85155,0.85155,226400000.0
2009-06-30 15:58:00,0.85155,0.85165,0.8515,0.85165,333400000.0
2009-06-30 15:59:00,0.8516,0.8517,0.85145,0.8516,355800000.0
2009-06-30 16:00:00,0.85155,0.8517,0.8515,0.8515,406800000.0
2009-06-30 16:01:00,0.8515,0.8516,0.8512,0.8514,246100001.0
2009-06-30 16:02:00,0.85145,0.85175,0.8514,0.85165,668400000.0
2009-06-30 16:03:00,0.85165,0.852,0.85165,0.85165,436000000.0
2009-06-30 16:04:00,0.8516,0.852,0.8515,0.8519,666400000.0
2009-06-30 16:05:00,0.85185,0.85195,0.85165,0.85195,869200001.0
2009-06-30 16:06:00,0.85195,0.85265,0.8517,0.85265,450900000.0
2009-06-30 16:07:00,0.85265,0.85275,0.8524,0.8527,885600002.0
2009-06-30 16:08:00,0.85265,0.85275,0.85225,0.85265,638600001.0
2009-06-30 16:09:00,0.85265,0.85295,0.85265,0.8529,551400001.0
2009-06-30 16:10:00,0.85285,0.8531,0.85275,0.85285,731400001.0
2009-06-30 16:11:00,0.8528,0.8532,0.8528,0.8531,435800000.0
2009-06-30 16:12:00,0.85305,0.85305,0.85275,0.85285,972000000.0
2009-06-30 16:13:00,0.85285,0.8529,0.8528,0.8529,778000002.0
2009-06-30 16:14:00,0.85285,0.8532,0.8528,0.8529,401599999.0
2009-06-30 16:15:00,0.8529,0.8531,0.85275,0.85295,331400000.0
2009-06-30 16:16:00,0.85295,0.85295,0.8527,0.85275,363000000.0
2009-06-30 16:17:00,0.85275,0.8529,0.85275,0.85275,215600001.0
2009-06-30 16:18:00,0.8527,0.8534,0.8527,0.8531,400000000.0
2009-06-30 16:19:00,0.8532,0.85325,0.853,0.853,655000001.0
2009-06-30 16:20:00,0.853,0.85325,0.85285,0.85315,430200000.0
2009-06-30 16:21:00,0.85315,0.8532,0.85295,0.85315,327000000.0
2009-06-30 16:22:00,0.85315,0.8532,0.8527,0.85275,341900000.0
2009-06-30 16:23:00,0.8528,0.8528,0.85255,0.85265,307399999.0
2009-06-30 16:24:00,0.8526,0.8527,0.8525,0.8527,866200001.0
2009-06-30 16:25:00,0.8527,0.85295,0.85265,0.8527,709199999.0
2009-06-30 16:26:00,0.8527,0.8528,0.85265,0.8527,433200000.0
2009-06-30 16:27:00,0.8527,0.8529,0.8526,0.8526,269600000.0
2009-06-30 16:28:00,0.8526,0.8526,0.8523,0.85245,585760000.0
2009-06-30 16:29:00,0.8525,0.8527,0.852,0.852,362300000.0
2009-06-30 16:30:00,0.85195,0.8525,0.8519,0.8525,385400000.0
2009-06-30 16:31:00,0.8525,0.85295,0.85245,0.85285,488200000.0
2009-06-30 16:32:00,0.85285,0.853,0.8528,0.8529,432800000.0
2009-06-30 16:33:00,0.8529,0.85295,0.8527,0.8529,405710000.0
2009-06-30 16:34:00,0.8529,0.8529,0.8527,0.85275,514700000.0
2009-06-30 16:35:00,0.85275,0.85285,0.8527,0.8527,506800000.0
2009-06-30 16:36:00,0.8527,0.8528,0.85265,0.8527,801200008.0
2009-06-30 16:37:00,0.8527,0.85275,0.85255,0.85265,948999994.0
2009-06-30 16:38:00,0.85265,0.8527,0.85235,0.85235,489100000.0
2009-06-30 16:39:00,0.8523,0.8524,0.85205,0.85205,534600001.0
2009-06-30 16:40:00,0.8521,0.85215,0.85195,0.8521,460200000.0
2009-06-30 16:41:00,0.8521,0.85225,0.8521,0.85215,410000000.0
2009-06-30 16:42:00,0.8522,0.85225,0.8519,0.852,463000000.0
2009-06-30 16:43:00,0.852,0.8524,0.852,0.85225,247600000.0
2009-06-30 16:44:00,0.85225,0.8525,0.8521,0.8525,247600000.0
2009-06-30 16:45:00,0.85245,0.85265,0.85235,0.85245,493800000.0
2009-06-30 16:46:00,0.8524,0.85255,0.85225,0.85225,686600001.0
2009-06-30 16:47:00,0.85225,0.8525,0.8521,0.85225,587299999.0
2009-06-30 16:48:00,0.85225,0.8523,0.8521,0.85225,495400003.0
2009-06-30 16:49:00,0.85225,0.8523,0.8522,0.8523,287800001.0
2009-06-30 16:50:00,0.85225,0.8525,0.85225,0.8525,354400000.0
2009-06-30 16:51:00,0.85255,0.85255,0.85235,0.8524,347599999.0
2009-06-30 16:52:00,0.8524,0.8525,0.8524,0.8524,400000000.0
2009-06-30 16:53:00,0.8524,0.8526,0.8524,0.8525,265600000.0
2009-06-30 16:54:00,0.8525,0.85255,0.8525,0.85255,176200000.0
2009-06-30 16:55:00,0.85255,0.85255,0.85235,0.85235,650400000.0
2009-06-30 16:56:00,0.85235,0.85235,0.852,0.8522,483400000.0
2009-06-30 16:57:00,0.85215,0.8522,0.85195,0.852,759199998.0
2009-06-30 16:58:00,0.8521,0.8521,0.8518,0.8519,288700000.0
2009-06-30 16:59:00,0.85195,0.85265,0.8516,0.8517,617710001.0
2009-06-30 17:00:00,0.8518,0.8518,0.85145,0.85155,1479200005.0
2009-06-30 17:01:00,0.85155,0.85155,0.85125,0.85125,660200006.0
2009-06-30 17:02:00,0.85125,0.8516,0.8511,0.85155,748600000.0
2009-06-30 17:03:00,0.85155,0.8516,0.85135,0.85135,634000001.0
2009-06-30 17:04:00,0.85135,0.8514,0.8512,0.8514,409899999.0
2009-06-30 17:05:00,0.8514,0.85155,0.85105,0.8515,426500001.0
2009-06-30 17:06:00,0.85155,0.8517,0.8515,0.85155,172500000.0
2009-06-30 17:07:00,0.8516,0.8516,0.8515,0.85155,124000000.0
2009-06-30 17:08:00,0.8516,0.8517,0.8515,0.8517,387200001.0
2009-06-30 17:09:00,0.8517,0.85185,0.8517,0.8518,476600000.0
2009-06-30 17:10:00,0.8518,0.852,0.85175,0.8519,472800000.0
2009-06-30 17:11:00,0.8519,0.85205,0.85185,0.852,541600000.0
2009-06-30 17:12:00,0.852,0.8521,0.8519,0.8521,538200000.0
2009-06-30 17:13:00,0.8522,0.85235,0.85205,0.8522,771600000.0
2009-06-30 17:14:00,0.8522,0.85225,0.8521,0.85215,544200000.0
2009-06-30 17:15:00,0.8522,0.8523,0.85205,0.85205,736599998.0
2009-06-30 17:16:00,0.85205,0.85235,0.85205,0.8523,884000002.0
2009-06-30 17:17:00,0.8523,0.8524,0.8523,0.85235,718199999.0
2009-06-30 17:18:00,0.85235,0.8524,0.85235,0.8524,709600002.0
2009-06-30 17:19:00,0.8524,0.8525,0.8524,0.8525,470699999.0
2009-06-30 17:20:00,0.85255,0.853,0.8525,0.85275,376200000.0
2009-06-30 17:21:00,0.8528,0.8529,0.85275,0.85285,385000000.0
2009-06-30 17:22:00,0.85285,0.8529,0.85265,0.85275,413000000.0
2009-06-30 17:23:00,0.85275,0.8528,0.85245,0.85255,406200000.0
2009-06-30 17:24:00,0.85255,0.85255,0.85215,0.8522,459899999.0
2009-06-30 17:25:00,0.8522,0.8522,0.8521,0.8521,442800000.0
2009-06-30 17:26:00,0.8521,0.85215,0.8519,0.8519,728100000.0
2009-06-30 17:27:00,0.8519,0.85195,0.85165,0.8517,810000000.0
2009-06-30 17:28:00,0.85165,0.852,0.8515,0.8519,723300000.0
2009-06-30 17:29:00,0.8519,0.85215,0.8518,0.8518,636400000.0
2009-06-30 17:30:00,0.8518,0.8518,0.8513,0.85165,481500000.0
2009-06-30 17:31:00,0.8517,0.8519,0.8516,0.8518,622600001.0
2009-06-30 17:32:00,0.85185,0.8519,0.85175,0.8518,709000000.0
2009-06-30 17:33:00,0.8518,0.85185,0.85175,0.8518,501200000.0
2009-06-30 17:34:00,0.8518,0.8519,0.85175,0.8518,699799999.0
2009-06-30 17:35:00,0.85175,0.8519,0.85155,0.85165,769000000.0
2009-06-30 17:36:00,0.85165,0.8518,0.8515,0.8516,598799998.0
2009-06-30 17:37:00,0.85155,0.8516,0.85135,0.85155,888400004.0
2009-06-30 17:38:00,0.8514,0.85145,0.8511,0.85115,673799999.0
2009-06-30 17:39:00,0.85115,0.85135,0.85115,0.8513,504399998.0
2009-06-30 17:40:00,0.8513,0.85135,0.85115,0.8512,502599997.0
2009-06-30 17:41:00,0.8512,0.8512,0.8511,0.8512,607799999.0
2009-06-30 17:42:00,0.8512,0.85125,0.85095,0.85095,279200000.0
2009-06-30 17:43:00,0.85095,0.85105,0.85065,0.8508,326599997.0
2009-06-30 17:44:00,0.85075,0.85085,0.8505,0.85055,333599998.0
2009-06-30 17:45:00,0.85055,0.85085,0.85055,0.8507,237600000.0
2009-06-30 17:46:00,0.8507,0.851,0.85065,0.8508,172210000.0
2009-06-30 17:47:00,0.8508,0.8511,0.8507,0.8509,324800000.0
2009-06-30 17:48:00,0.85085,0.85095,0.85085,0.8509,609200000.0
2009-06-30 17:49:00,0.8509,0.8511,0.8509,0.85105,360800000.0
2009-06-30 17:50:00,0.85105,0.85125,0.851,0.85125,452600000.0
2009-06-30 17:51:00,0.85125,0.8514,0.85115,0.85125,455800000.0
2009-06-30 17:52:00,0.8513,0.8515,0.85125,0.8515,387000000.0
2009-06-30 17:53:00,0.85145,0.85175,0.8514,0.8517,537000000.0
2009-06-30 17:54:00,0.8517,0.85185,0.85155,0.8518,570399999.0
2009-06-30 17:55:00,0.85185,0.85225,0.8518,0.8521,455599999.0
2009-06-30 17:56:00,0.85205,0.8521,0.8519,0.85195,320200001.0
2009-06-30 17:57:00,0.85195,0.8522,0.85195,0.85205,368200000.0
2009-06-30 17:58:00,0.85205,0.85215,0.85195,0.85205,645200001.0
2009-06-30 17:59:00,0.85205,0.85225,0.85205,0.85215,337700000.0
2009-06-30 18:00:00,0.85215,0.85235,0.8521,0.8522,581200000.0
2009-06-30 18:01:00,0.8523,0.8525,0.8522,0.8524,268400000.0
2009-06-30 18:02:00,0.85235,0.85265,0.85235,0.8526,460199997.0
2009-06-30 18:03:00,0.8526,0.8526,0.85245,0.85245,425599999.0
2009-06-30 18:04:00,0.85245,0.8528,0.85245,0.85275,235200000.0
2009-06-30 18:05:00,0.85275,0.8528,0.85265,0.85275,229600000.0
2009-06-30 18:06:00,0.85275,0.8528,0.85265,0.85265,564399999.0
2009-06-30 18:07:00,0.85265,0.85275,0.8525,0.85255,351799999.0
2009-06-30 18:08:00,0.85255,0.853,0.85255,0.853,379399999.0
2009-06-30 18:09:00,0.85295,0.85305,0.8528,0.85305,388000000.0
2009-06-30 18:10:00,0.853,0.8535,0.853,0.8535,312400000.0
2009-06-30 18:11:00,0.8535,0.8536,0.8534,0.85345,167200000.0
2009-06-30 18:12:00,0.85345,0.85345,0.85325,0.8533,404000000.0
2009-06-30 18:13:00,0.8533,0.85335,0.8531,0.8531,317200000.0
2009-06-30 18:14:00,0.8531,0.85315,0.8528,0.8529,287300000.0
2009-06-30 18:15:00,0.8529,0.853,0.8528,0.8529,183200000.0
2009-06-30 18:16:00,0.8529,0.85295,0.8528,0.8528,113400000.0
2009-06-30 18:17:00,0.85285,0.8529,0.8528,0.8528,324400000.0
2009-06-30 18:18:00,0.8528,0.8528,0.8526,0.85265,695200001.0
2009-06-30 18:19:00,0.8527,0.85275,0.8526,0.8527,292400001.0
2009-06-30 18:20:00,0.8527,0.85285,0.8526,0.8528,184600000.0
2009-06-30 18:21:00,0.8528,0.85285,0.8526,0.8527,233400001.0
2009-06-30 18:22:00,0.8527,0.85285,0.85255,0.85255,328800000.0
2009-06-30 18:23:00,0.85255,0.8529,0.85255,0.8527,330400000.0
2009-06-30 18:24:00,0.8527,0.8528,0.8526,0.8526,255800000.0
2009-06-30 18:25:00,0.8526,0.85265,0.8526,0.8526,142600000.0
2009-06-30 18:26:00,0.8526,0.85265,0.8526,0.8526,71600000.0
2009-06-30 18:27:00,0.8526,0.8526,0.8526,0.8526,58400000.0
2009-06-30 18:28:00,0.8526,0.8526,0.8524,0.85245,199400000.0
2009-06-30 18:29:00,0.85245,0.8525,0.85235,0.85235,151600000.0
2009-06-30 18:30:00,0.85235,0.8524,0.8523,0.85235,321200000.0
2009-06-30 18:31:00,0.85235,0.8525,0.85235,0.85235,404200000.0
2009-06-30 18:32:00,0.8524,0.8525,0.85235,0.85235,232400000.0
2009-06-30 18:33:00,0.8524,0.8526,0.8524,0.85255,363000000.0
2009-06-30 18:34:00,0.85255,0.85275,0.85255,0.85265,338800000.0
2009-06-30 18:35:00,0.85265,0.8527,0.8526,0.85265,237000000.0
2009-06-30 18:36:00,0.85265,0.85265,0.8525,0.8526,308600000.0
2009-06-30 18:37:00,0.8526,0.85285,0.8525,0.85285,163600000.0
2009-06-30 18:38:00,0.85285,0.85285,0.85265,0.85275,180000000.0
2009-06-30 18:39:00,0.85275,0.85285,0.8527,0.85285,193600000.0
2009-06-30 18:40:00,0.8528,0.8529,0.85275,0.8528,163400000.0
2009-06-30 18:41:00,0.8528,0.8528,0.8527,0.85275,83000000.0
2009-06-30 18:42:00,0.85275,0.85275,0.8524,0.85255,154200000.0
2009-06-30 18:43:00,0.85255,0.8526,0.85245,0.8526,112800000.0
2009-06-30 18:44:00,0.85255,0.8526,0.85245,0.8525,265200000.0
2009-06-30 18:45:00,0.8525,0.85255,0.8525,0.85255,111800000.0
2009-06-30 18:46:00,0.85255,0.85255,0.85255,0.85255,15400000.0
2009-06-30 18:47:00,0.85255,0.85255,0.85255,0.85255,8000000.0
2009-06-30 18:48:00,0.85255,0.85255,0.8525,0.8525,70200000.0
2009-06-30 18:49:00,0.8525,0.8526,0.85245,0.8525,151800000.0
2009-06-30 18:50:00,0.8524,0.85245,0.8524,0.85245,36800000.0
2009-06-30 18:51:00,0.85245,0.85245,0.85245,0.85245,20000000.0
2009-06-30 18:52:00,0.85245,0.85265,0.85235,0.8526,200000000.0
2009-06-30 18:53:00,0.8526,0.8527,0.8526,0.8526,220000000.0
2009-06-30 18:54:00,0.85265,0.85275,0.8526,0.85275,64800000.0
2009-06-30 18:55:00,0.85275,0.8529,0.85265,0.8528,225600000.0
2009-06-30 18:56:00,0.8528,0.8528,0.85255,0.8527,280800000.0
2009-06-30 18:57:00,0.8527,0.8527,0.85255,0.8526,141599999.0
2009-06-30 18:58:00,0.8526,0.85275,0.8525,0.8527,240200000.0
2009-06-30 18:59:00,0.8527,0.85345,0.8527,0.8533,366000000.0
2009-06-30 19:00:00,0.8533,0.8533,0.8531,0.8531,387400000.0
2009-06-30 19:01:00,0.8531,0.8531,0.8528,0.853,406200000.0
2009-06-30 19:02:00,0.85295,0.853,0.8528,0.85285,134800000.0
2009-06-30 19:03:00,0.85285,0.85295,0.85275,0.8528,270200000.0
2009-06-30 19:04:00,0.85275,0.853,0.85275,0.8529,240400000.0
2009-06-30 19:05:00,0.85295,0.853,0.8528,0.8529,277200000.0
2009-06-30 19:06:00,0.85285,0.85315,0.85285,0.85305,440200000.0
2009-06-30 19:07:00,0.85305,0.8532,0.853,0.853,142000000.0
2009-06-30 19:08:00,0.853,0.853,0.8526,0.8529,262000000.0
2009-06-30 19:09:00,0.8529,0.85305,0.85285,0.85285,141000000.0
2009-06-30 19:10:00,0.85285,0.85285,0.85275,0.85275,53200000.0
2009-06-30 19:11:00,0.85275,0.8528,0.85275,0.8528,12200000.0
2009-06-30 19:12:00,0.8528,0.8528,0.8527,0.8528,124200000.0
2009-06-30 19:13:00,0.8528,0.8528,0.8527,0.85275,74000000.0
2009-06-30 19:14:00,0.85275,0.85285,0.8527,0.8527,132800000.0
2009-06-30 19:15:00,0.85275,0.85285,0.85265,0.85265,175200000.0
2009-06-30 19:16:00,0.85265,0.8527,0.8526,0.8527,199400000.0
2009-06-30 19:17:00,0.85265,0.8527,0.8526,0.85265,240800000.0
2009-06-30 19:18:00,0.85265,0.85265,0.8526,0.8526,179600000.0
2009-06-30 19:19:00,0.8526,0.85265,0.85255,0.85255,268800000.0
2009-06-30 19:20:00,0.85255,0.8526,0.85255,0.85255,357800000.0
2009-06-30 19:21:00,0.85255,0.8526,0.8525,0.8526,333000000.0
2009-06-30 19:22:00,0.85255,0.8527,0.85255,0.85265,129800000.0
2009-06-30 19:23:00,0.8527,0.85285,0.8527,0.8528,144200001.0
2009-06-30 19:24:00,0.85285,0.8529,0.8528,0.8529,95600000.0
2009-06-30 19:25:00,0.8529,0.85305,0.85285,0.85285,134400000.0
2009-06-30 19:26:00,0.85285,0.8529,0.8528,0.85285,101600000.0
2009-06-30 19:27:00,0.85285,0.8529,0.85285,0.8529,36800000.0
2009-06-30 19:28:00,0.85295,0.85295,0.85275,0.85275,72000000.0
2009-06-30 19:29:00,0.85275,0.85285,0.85275,0.8528,123800000.0
2009-06-30 19:30:00,0.8528,0.85285,0.8527,0.8528,104800000.0
2009-06-30 19:31:00,0.8528,0.8528,0.8527,0.8528,64800000.0
2009-06-30 19:32:00,0.85285,0.85285,0.8528,0.8528,81200000.0
2009-06-30 19:33:00,0.8528,0.853,0.8528,0.853,123600000.0
2009-06-30 19:34:00,0.85295,0.853,0.8529,0.8529,295000000.0
2009-06-30 19:35:00,0.8529,0.8529,0.8528,0.8528,124600000.0
2009-06-30 19:36:00,0.8528,0.8529,0.8528,0.8529,193400000.0
2009-06-30 19:37:00,0.85285,0.8529,0.85265,0.85265,166800000.0
2009-06-30 19:38:00,0.85265,0.85265,0.8526,0.8526,106400000.0
2009-06-30 19:39:00,0.85265,0.8527,0.85265,0.85265,38000000.0
2009-06-30 19:40:00,0.85265,0.85265,0.8525,0.8526,40400000.0
2009-06-30 19:41:00,0.8526,0.8528,0.8526,0.85275,147200000.0
2009-06-30 19:42:00,0.85275,0.85285,0.85275,0.8528,69600000.0
2009-06-30 19:43:00,0.8528,0.8528,0.8527,0.85275,54000000.0
2009-06-30 19:44:00,0.85275,0.8528,0.8527,0.85275,40000000.0
2009-06-30 19:45:00,0.85275,0.85285,0.85275,0.8528,59800000.0
2009-06-30 19:46:00,0.85275,0.8528,0.8527,0.85275,116000000.0
2009-06-30 19:47:00,0.85275,0.85275,0.8526,0.8526,137800000.0
2009-06-30 19:48:00,0.85255,0.8526,0.85255,0.8526,56600000.0
2009-06-30 19:49:00,0.8526,0.8527,0.8526,0.8527,53400000.0
2009-06-30 19:50:00,0.85265,0.85265,0.85255,0.8526,153400000.0
2009-06-30 19:51:00,0.8526,0.85265,0.85255,0.85265,161400000.0
2009-06-30 19:52:00,0.85265,0.8527,0.8525,0.85265,189800000.0
2009-06-30 19:53:00,0.85265,0.8527,0.8526,0.85265,108800000.0
2009-06-30 19:54:00,0.85265,0.85275,0.8526,0.8527,213600000.0
2009-06-30 19:55:00,0.85275,0.85275,0.85255,0.8526,349800000.0
2009-06-30 19:56:00,0.8526,0.8527,0.8526,0.8526,101800000.0
2009-06-30 19:57:00,0.8526,0.85275,0.85255,0.85275,169600000.0
2009-06-30 19:58:00,0.85275,0.8529,0.8526,0.85285,92000000.0
2009-06-30 19:59:00,0.85285,0.8529,0.8528,0.8528,27800000.0
2009-06-30 20:00:00,0.8529,0.8529,0.8528,0.85285,62800000.0
2009-06-30 20:01:00,0.8529,0.8529,0.8528,0.8528,62200000.0
2009-06-30 20:02:00,0.8528,0.85285,0.8527,0.85275,105000000.0
2009-06-30 20:03:00,0.85275,0.85285,0.8527,0.8528,64000000.0
2009-06-30 20:04:00,0.8528,0.8528,0.85255,0.8526,158200000.0
2009-06-30 20:05:00,0.8526,0.85285,0.8526,0.85285,73000000.0
2009-06-30 20:06:00,0.85285,0.85285,0.8527,0.85275,143800000.0
2009-06-30 20:07:00,0.85275,0.85295,0.85275,0.85285,237000000.0
2009-06-30 20:08:00,0.85285,0.8529,0.8528,0.8529,190200000.0
2009-06-30 20:09:00,0.85285,0.85295,0.8528,0.85285,284800000.0
2009-06-30 20:10:00,0.85285,0.8529,0.85275,0.8528,121000000.0
2009-06-30 20:11:00,0.8528,0.85285,0.85275,0.85285,56000000.0
2009-06-30 20:12:00,0.85285,0.8529,0.85285,0.8529,53400000.0
2009-06-30 20:13:00,0.8529,0.8529,0.85285,0.85285,28800000.0
2009-06-30 20:14:00,0.85285,0.8529,0.85285,0.8529,56400000.0
2009-06-30 20:15:00,0.8529,0.8529,0.8528,0.85285,33600000.0
2009-06-30 20:16:00,0.85285,0.8529,0.8528,0.85285,64200000.0
2009-06-30 20:17:00,0.85285,0.85285,0.85285,0.85285,61000000.0
2009-06-30 20:18:00,0.85285,0.85295,0.8528,0.85295,70000000.0
2009-06-30 20:19:00,0.85295,0.8531,0.85295,0.853,170200000.0
2009-06-30 20:20:00,0.85305,0.8531,0.8529,0.853,132600000.0
2009-06-30 20:21:00,0.853,0.85305,0.85295,0.853,47000000.0
2009-06-30 20:22:00,0.853,0.8531,0.853,0.85305,69200000.0
2009-06-30 20:23:00,0.853,0.853,0.8529,0.85295,120800000.0
2009-06-30 20:24:00,0.85295,0.853,0.8528,0.8528,161400000.0
2009-06-30 20:25:00,0.8528,0.853,0.8528,0.853,438399999.0
2009-06-30 20:26:00,0.853,0.853,0.8529,0.85295,250600000.0
2009-06-30 20:27:00,0.853,0.85305,0.8529,0.85295,267799999.0
2009-06-30 20:28:00,0.85295,0.85295,0.8528,0.8528,114000000.0
2009-06-30 20:29:00,0.85285,0.8529,0.8528,0.8529,40800000.0
2009-06-30 20:30:00,0.8529,0.8529,0.85275,0.85275,209200001.0
2009-06-30 20:31:00,0.85275,0.8529,0.85275,0.8529,217800000.0
2009-06-30 20:32:00,0.85285,0.85285,0.8528,0.85285,151400000.0
2009-06-30 20:33:00,0.85285,0.8529,0.85285,0.8529,78400000.0
2009-06-30 20:34:00,0.85285,0.8529,0.85275,0.8528,125600000.0
2009-06-30 20:35:00,0.85285,0.85285,0.8528,0.8528,307400000.0
2009-06-30 20:36:00,0.8528,0.8529,0.8528,0.85285,74600000.0
2009-06-30 20:37:00,0.85285,0.8529,0.8528,0.85285,95800000.0
2009-06-30 20:38:00,0.8529,0.853,0.8529,0.8529,177800000.0
2009-06-30 20:39:00,0.8529,0.8529,0.8529,0.8529,247400000.0
2009-06-30 20:40:00,0.8529,0.8529,0.8528,0.85285,166000000.0
2009-06-30 20:41:00,0.85285,0.8529,0.85285,0.85285,110200000.0
2009-06-30 20:42:00,0.85285,0.85285,0.8527,0.8528,173800000.0
2009-06-30 20:43:00,0.8528,0.8529,0.8528,0.8529,193400000.0
2009-06-30 20:44:00,0.8529,0.85295,0.85285,0.85295,132400000.0
2009-06-30 20:45:00,0.85295,0.85295,0.85285,0.8529,102800000.0
2009-06-30 20:46:00,0.8529,0.85295,0.8529,0.8529,126000000.0
2009-06-30 20:47:00,0.8529,0.8529,0.85275,0.85285,81400000.0
2009-06-30 20:48:00,0.85285,0.85285,0.85275,0.85275,84400000.0
2009-06-30 20:49:00,0.85275,0.85285,0.8527,0.85275,214800000.0
2009-06-30 20:50:00,0.85275,0.8528,0.8527,0.8528,92200000.0
2009-06-30 20:51:00,0.8528,0.8528,0.8526,0.85265,148400000.0
2009-06-30 20:52:00,0.85265,0.8527,0.85255,0.85255,154400000.0
2009-06-30 20:53:00,0.8526,0.8526,0.85255,0.85255,295200001.0
2009-06-30 20:54:00,0.85255,0.8526,0.85255,0.8526,243800000.0
2009-06-30 20:55:00,0.8526,0.85265,0.85255,0.85255,510199999.0
2009-06-30 20:56:00,0.85255,0.8526,0.85255,0.8526,431599998.0
2009-06-30 20:57:00,0.8526,0.85265,0.8526,0.85265,189800000.0
2009-06-30 20:58:00,0.85265,0.8528,0.8526,0.8527,167800000.0
2009-06-30 20:59:00,0.8527,0.85285,0.8526,0.85285,174000000.0
2009-06-30 21:00:00,0.85295,0.85295,0.8527,0.85275,178200000.0
2009-06-30 21:01:00,0.85275,0.85275,0.85255,0.85265,175700000.0
2009-06-30 21:02:00,0.85265,0.85265,0.85255,0.85255,59000000.0
2009-06-30 21:03:00,0.8526,0.8527,0.85255,0.8526,41000000.0
2009-06-30 21:04:00,0.8526,0.85265,0.85255,0.85255,62200000.0
2009-06-30 21:05:00,0.85255,0.85265,0.85255,0.85265,85000000.0
2009-06-30 21:06:00,0.85265,0.85285,0.85265,0.8527,102000000.0
2009-06-30 21:07:00,0.8527,0.85275,0.8527,0.8527,82400000.0
2009-06-30 21:08:00,0.8527,0.85275,0.85265,0.8527,199600000.0
2009-06-30 21:09:00,0.8528,0.8528,0.85265,0.85265,118000000.0
2009-06-30 21:10:00,0.85265,0.8528,0.85265,0.8528,122200000.0
2009-06-30 21:11:00,0.8528,0.85285,0.8526,0.8527,197800000.0
2009-06-30 21:12:00,0.85265,0.8527,0.8526,0.8527,125000000.0
2009-06-30 21:13:00,0.8527,0.85275,0.85265,0.85275,103200000.0
2009-06-30 21:14:00,0.85275,0.85285,0.8527,0.8527,115600000.0
2009-06-30 21:15:00,0.8527,0.85285,0.8527,0.8528,102000000.0
2009-06-30 21:16:00,0.85275,0.85285,0.85275,0.85275,125400000.0
2009-06-30 21:17:00,0.85275,0.8528,0.8527,0.85275,89800000.0
2009-06-30 21:18:00,0.85275,0.85275,0.85255,0.85255,120600000.0
2009-06-30 21:19:00,0.85255,0.8526,0.8525,0.8526,137400000.0
2009-06-30 21:20:00,0.85265,0.85285,0.8526,0.8527,113200000.0
2009-06-30 21:21:00,0.85265,0.85275,0.85265,0.8527,110600000.0
2009-06-30 21:22:00,0.8527,0.85285,0.8527,0.85285,190400000.0
2009-06-30 21:23:00,0.85285,0.8529,0.85285,0.8529,32800000.0
2009-06-30 21:24:00,0.8529,0.853,0.85285,0.85285,183800000.0
2009-06-30 21:25:00,0.85285,0.8529,0.85285,0.85285,49800000.0
2009-06-30 21:26:00,0.85285,0.85295,0.85285,0.85285,96800000.0
2009-06-30 21:27:00,0.8528,0.85285,0.85265,0.85275,130600000.0
2009-06-30 21:28:00,0.85275,0.85275,0.85265,0.85265,191800000.0
2009-06-30 21:29:00,0.8527,0.8527,0.85265,0.8527,101200000.0
2009-06-30 21:30:00,0.85275,0.85275,0.85265,0.85275,353400000.0
2009-06-30 21:31:00,0.85275,0.85275,0.8527,0.8527,223400000.0
2009-06-30 21:32:00,0.85275,0.8528,0.85275,0.8528,147800000.0
2009-06-30 21:33:00,0.8528,0.8528,0.85265,0.8527,264000000.0
2009-06-30 21:34:00,0.8527,0.85275,0.8527,0.8527,96600000.0
2009-06-30 21:35:00,0.8527,0.8527,0.8526,0.8526,211400000.0
2009-06-30 21:36:00,0.8526,0.8527,0.8526,0.8527,194400000.0
2009-06-30 21:37:00,0.8527,0.85275,0.8526,0.8527,111200000.0
2009-06-30 21:38:00,0.8527,0.8527,0.8527,0.8527,143600000.0
2009-06-30 21:39:00,0.85265,0.8527,0.85265,0.8527,139400000.0
2009-06-30 21:40:00,0.85275,0.85285,0.85265,0.8527,332200000.0
2009-06-30 21:41:00,0.85265,0.8527,0.8526,0.85265,219600000.0
2009-06-30 21:42:00,0.85265,0.85275,0.8526,0.8527,207000000.0
2009-06-30 21:43:00,0.85255,0.8526,0.85245,0.8526,89800000.0
2009-06-30 21:44:00,0.8526,0.8526,0.85245,0.8526,137600001.0
2009-06-30 21:45:00,0.8526,0.8526,0.8525,0.8526,195000000.0
2009-06-30 21:46:00,0.8526,0.85265,0.85255,0.8526,143200000.0
2009-06-30 21:47:00,0.8526,0.8527,0.85255,0.8526,197800000.0
2009-06-30 21:48:00,0.8526,0.8526,0.8525,0.8525,174400000.0
2009-06-30 21:49:00,0.8526,0.8526,0.8525,0.8526,119600000.0
2009-06-30 21:50:00,0.8526,0.85265,0.85255,0.85255,226000000.0
2009-06-30 21:51:00,0.8526,0.8526,0.8525,0.8526,28800000.0
2009-06-30 21:52:00,0.8526,0.8527,0.8525,0.8526,336400000.0
2009-06-30 21:53:00,0.8526,0.8526,0.8525,0.8526,234600000.0
2009-06-30 21:54:00,0.8526,0.85265,0.85255,0.85265,182400000.0
2009-06-30 21:55:00,0.85265,0.85265,0.8526,0.8526,158800001.0
2009-06-30 21:56:00,0.8526,0.8527,0.85255,0.85265,247200001.0
2009-06-30 21:57:00,0.85265,0.8527,0.85255,0.85265,272000000.0
2009-06-30 21:58:00,0.85265,0.85275,0.8526,0.8526,192800000.0
2009-06-30 21:59:00,0.8526,0.8527,0.8526,0.85265,188800000.0
2009-06-30 22:00:00,0.85265,0.8527,0.85255,0.85255,299600002.0
2009-06-30 22:01:00,0.85255,0.8527,0.85255,0.85255,115400000.0
2009-06-30 22:02:00,0.85255,0.85265,0.85255,0.85255,109800000.0
2009-06-30 22:03:00,0.85255,0.85265,0.8524,0.8525,96500000.0
2009-06-30 22:04:00,0.85245,0.85255,0.85245,0.85245,105200000.0
2009-06-30 22:05:00,0.85245,0.8525,0.85245,0.85245,108600000.0
2009-06-30 22:06:00,0.8525,0.8525,0.85245,0.85245,39600000.0
2009-06-30 22:07:00,0.85245,0.85245,0.85235,0.85245,148200000.0
2009-06-30 22:08:00,0.8523,0.85235,0.85225,0.85225,154400000.0
2009-06-30 22:09:00,0.85225,0.85225,0.85215,0.85225,393600003.0
2009-06-30 22:10:00,0.85225,0.85235,0.85225,0.8523,141000000.0
2009-06-30 22:11:00,0.8524,0.8524,0.8523,0.8524,207600000.0
2009-06-30 22:12:00,0.8524,0.85245,0.85235,0.85235,222799999.0
2009-06-30 22:13:00,0.85235,0.85235,0.8522,0.8523,67400000.0
2009-06-30 22:14:00,0.8523,0.8524,0.85225,0.85235,429000001.0
2009-06-30 22:15:00,0.8524,0.8524,0.8523,0.8523,111400000.0
2009-06-30 22:16:00,0.8523,0.8523,0.8523,0.8523,139200000.0
2009-06-30 22:17:00,0.8523,0.85235,0.8523,0.85235,162400000.0
2009-06-30 22:18:00,0.85235,0.8526,0.8523,0.8526,457400000.0
2009-06-30 22:19:00,0.8526,0.8528,0.8526,0.8527,314999997.0
2009-06-30 22:20:00,0.8527,0.8527,0.8526,0.8527,385600000.0
2009-06-30 22:21:00,0.8527,0.8527,0.85255,0.85265,86600000.0
2009-06-30 22:22:00,0.85265,0.8532,0.85245,0.85315,382200002.0
2009-06-30 22:23:00,0.85325,0.8533,0.85315,0.85325,291600000.0
2009-06-30 22:24:00,0.85325,0.85345,0.8529,0.8529,142600000.0
2009-06-30 22:25:00,0.8529,0.85295,0.8529,0.85295,18000000.0
2009-06-30 22:26:00,0.85295,0.85295,0.85295,0.85295,50000000.0
2009-06-30 22:27:00,0.85295,0.853,0.8529,0.853,64799999.0
2009-06-30 22:28:00,0.853,0.853,0.85295,0.85295,31200000.0
2009-06-30 22:29:00,0.85295,0.85295,0.8529,0.8529,90600000.0
2009-06-30 22:30:00,0.8529,0.85295,0.8529,0.85295,18600000.0
2009-06-30 22:31:00,0.85295,0.85295,0.8529,0.8529,19000000.0
2009-06-30 22:32:00,0.8529,0.85295,0.8529,0.85295,52200000.0
2009-06-30 22:33:00,0.85295,0.853,0.85295,0.853,38800000.0
2009-06-30 22:34:00,0.85295,0.853,0.85285,0.85295,126600000.0
2009-06-30 22:35:00,0.8527,0.85285,0.85265,0.8527,151400000.0
2009-06-30 22:36:00,0.8528,0.85285,0.8527,0.85275,31600000.0
2009-06-30 22:37:00,0.85265,0.8527,0.85255,0.8526,117400000.0
2009-06-30 22:38:00,0.85265,0.85275,0.85255,0.85265,217400000.0
2009-06-30 22:39:00,0.8527,0.85275,0.8525,0.8525,126800000.0
2009-06-30 22:40:00,0.8525,0.8526,0.8525,0.8526,134800000.0
2009-06-30 22:41:00,0.8526,0.8527,0.85255,0.85265,169600000.0
2009-06-30 22:42:00,0.85265,0.85265,0.85265,0.85265,11400000.0
2009-06-30 22:43:00,0.8526,0.85265,0.8525,0.8526,136600000.0
2009-06-30 22:44:00,0.8526,0.8526,0.8525,0.85255,137000000.0
2009-06-30 22:45:00,0.85255,0.85255,0.8525,0.8525,33600000.0
2009-06-30 22:46:00,0.8525,0.8525,0.85235,0.85235,151200000.0
2009-06-30 22:47:00,0.8523,0.85265,0.8523,0.85265,250400000.0
2009-06-30 22:48:00,0.85265,0.85265,0.8523,0.8523,173200002.0
2009-06-30 22:49:00,0.85235,0.8524,0.85235,0.8524,97200000.0
2009-06-30 22:50:00,0.85235,0.8524,0.85235,0.8524,73200000.0
2009-06-30 22:51:00,0.8524,0.8524,0.8524,0.8524,5200000.0
2009-06-30 22:52:00,0.85236,0.85236,0.85217,0.8522,214800000.0
2009-06-30 22:53:00,0.8524,0.8524,0.8524,0.8524,14800000.0
2009-06-30 22:54:00,0.8524,0.8524,0.8524,0.8524,8200000.0
2009-06-30 22:55:00,0.8524,0.8524,0.85235,0.85235,30599999.0
2009-06-30 22:56:00,0.85235,0.8524,0.85235,0.8524,37600000.0
2009-06-30 22:57:00,0.85235,0.85245,0.85235,0.85245,61600000.0
2009-06-30 22:58:00,0.8524,0.8524,0.85235,0.85235,52800000.0
2009-06-30 22:59:00,0.85235,0.85255,0.85235,0.85245,36200000.0
2009-06-30 23:00:00,0.8524,0.8524,0.85225,0.85225,14000000.0
2009-06-30 23:01:00,0.85225,0.8523,0.8522,0.8522,13200000.0
2009-06-30 23:02:00,0.85225,0.8523,0.85225,0.8523,79520000.0
2009-06-30 23:03:00,0.8523,0.8523,0.8523,0.8523,15280000.0
2009-06-30 23:04:00,0.8522,0.8522,0.8522,0.8522,2800000.0
2009-06-30 23:05:00,0.85235,0.85245,0.85235,0.85235,13800000.0
2009-06-30 23:06:00,0.85205,0.8523,0.852,0.85225,192700000.0
2009-06-30 23:07:00,0.85225,0.85235,0.85195,0.8523,45800000.0
2009-06-30 23:08:00,0.8523,0.85245,0.8522,0.85235,30200000.0
2009-06-30 23:09:00,0.8524,0.8524,0.85235,0.85235,8800000.0
2009-06-30 23:10:00,0.85245,0.85245,0.8523,0.85245,14400000.0
2009-06-30 23:11:00,0.8525,0.85255,0.85215,0.8525,119400000.0
2009-06-30 23:12:00,0.85245,0.8525,0.852,0.85225,36200000.0
2009-06-30 23:13:00,0.85235,0.8524,0.8523,0.85235,59600000.0
2009-06-30 23:14:00,0.85235,0.8527,0.85215,0.85255,259600001.0
2009-06-30 23:15:00,0.8526,0.8526,0.8523,0.85235,28000000.0
2009-06-30 23:16:00,0.85235,0.85245,0.85235,0.85245,18400000.0
2009-06-30 23:17:00,0.85235,0.85235,0.8523,0.85235,20200000.0
2009-06-30 23:18:00,0.85235,0.85235,0.8523,0.85235,66600000.0
2009-06-30 23:19:00,0.8523,0.8523,0.85215,0.85215,80400000.0
2009-06-30 23:20:00,0.85215,0.8522,0.8521,0.8521,45800000.0
2009-06-30 23:21:00,0.85188,0.85215,0.8518,0.85215,44200000.0
2009-06-30 23:22:00,0.8521,0.85215,0.8521,0.85215,15600000.0
2009-06-30 23:23:00,0.85207,0.85207,0.85207,0.85207,2600000.0
2009-06-30 23:24:00,0.85215,0.85225,0.85215,0.85225,16800000.0
2009-06-30 23:25:00,0.85225,0.8523,0.85225,0.85225,39200000.0
2009-06-30 23:26:00,0.85225,0.85225,0.8522,0.8522,8200000.0
2009-06-30 23:27:00,0.8522,0.8522,0.8522,0.8522,1800000.0
2009-06-30 23:28:00,0.8522,0.8522,0.8521,0.8521,36000000.0
2009-06-30 23:29:00,0.8521,0.8521,0.85205,0.85205,9600000.0
2009-06-30 23:30:00,0.8521,0.8521,0.85205,0.85205,8800000.0
2009-06-30 23:31:00,0.8521,0.8521,0.85175,0.852,75200000.0
2009-06-30 23:32:00,0.85186,0.8519,0.8518,0.85182,39400000.0
2009-06-30 23:33:00,0.8519,0.8519,0.8518,0.8519,37600000.0
2009-06-30 23:34:00,0.85205,0.85205,0.852,0.852,51600000.0
2009-06-30 23:35:00,0.8521,0.85245,0.8521,0.8524,62500000.0
2009-06-30 23:36:00,0.85245,0.85245,0.85195,0.8521,22800000.0
2009-06-30 23:37:00,0.85215,0.8525,0.85205,0.8525,30800000.0
2009-06-30 23:38:00,0.85255,0.85255,0.85245,0.85245,3000000.0
2009-06-30 23:39:00,0.8525,0.8525,0.85235,0.8524,11800000.0
2009-06-30 23:40:00,0.85235,0.8524,0.85235,0.8524,2600000.0
2009-06-30 23:41:00,0.85235,0.85235,0.85235,0.85235,1000000.0
2009-06-30 23:42:00,0.8523,0.85235,0.85215,0.85225,51200000.0
2009-06-30 23:43:00,0.85225,0.8523,0.8521,0.8522,36200000.0
2009-06-30 23:44:00,0.8522,0.8522,0.85215,0.85215,22200000.0
2009-06-30 23:45:00,0.8522,0.8522,0.85215,0.85215,2600000.0
2009-06-30 23:46:00,0.85215,0.85215,0.8521,0.8521,9400000.0
2009-06-30 23:47:00,0.85215,0.8522,0.8521,0.85215,7600000.0
2009-06-30 23:48:00,0.85215,0.85215,0.85205,0.8521,10000000.0
2009-06-30 23:49:00,0.8521,0.8522,0.85205,0.8522,6600000.0
2009-06-30 23:50:00,0.85216,0.85216,0.85201,0.85208,13400000.0
2009-06-30 23:51:00,0.85215,0.85225,0.85215,0.8522,10600000.0
2009-06-30 23:52:00,0.85225,0.85225,0.85225,0.85225,1000000.0
2009-06-30 23:53:00,0.8522,0.8522,0.85212,0.85212,109800000.0
2009-06-30 23:54:00,0.8522,0.8522,0.85215,0.85215,4600000.0
2009-06-30 23:55:00,0.85215,0.85215,0.85205,0.85205,12200000.0
2009-06-30 23:56:00,0.8521,0.8521,0.85205,0.85205,4800000.0
2009-06-30 23:57:00,0.8522,0.8522,0.85215,0.85215,2600000.0
2009-06-30 23:58:00,0.8524,0.8524,0.85225,0.85225,29800000.0
2009-06-30 23:59:00,0.8523,0.8523,0.85225,0.8523,51800000.0
2009-07-01 00:00:00,0.8523,0.8524,0.85225,0.85235,141500000.0
2009-07-01 00:01:00,0.85225,0.85227,0.85222,0.85223,48600000.0
2009-07-01 00:02:00,0.8523,0.8524,0.8523,0.8523,50800000.0
2009-07-01 00:03:00,0.8524,0.8524,0.85225,0.8523,67400000.0
2009-07-01 00:04:00,0.8523,0.8524,0.8523,0.8524,28800000.0
2009-07-01 00:05:00,0.8524,0.85245,0.852,0.85225,91600000.0
2009-07-01 00:06:00,0.8523,0.8524,0.8523,0.85235,82700000.0
2009-07-01 00:07:00,0.85235,0.85235,0.85235,0.85235,8600000.0
2009-07-01 00:08:00,0.85235,0.85235,0.85235,0.85235,1400000.0
2009-07-01 00:09:00,0.8524,0.8524,0.8524,0.8524,1400000.0
2009-07-01 00:10:00,0.8524,0.8524,0.8524,0.8524,11600000.0
2009-07-01 00:11:00,0.8524,0.8524,0.85235,0.8524,23900000.0
2009-07-01 00:12:00,0.8522,0.85223,0.85199,0.85215,133400000.0
2009-07-01 00:13:00,0.85235,0.85245,0.8522,0.85235,149400000.0
2009-07-01 00:14:00,0.85245,0.85255,0.85245,0.8525,73000000.0
2009-07-01 00:15:00,0.85255,0.85255,0.85245,0.85245,14800000.0
2009-07-01 00:16:00,0.8525,0.8525,0.85245,0.85245,45000000.0
2009-07-01 00:17:00,0.8525,0.85255,0.85245,0.8525,14200000.0
2009-07-01 00:18:00,0.85255,0.85255,0.8524,0.8525,109300000.0
2009-07-01 00:19:00,0.85255,0.8527,0.85255,0.85265,72100000.0
2009-07-01 00:20:00,0.85265,0.85265,0.85255,0.8526,7000000.0
2009-07-01 00:21:00,0.85242,0.85251,0.85241,0.85242,134000000.0
2009-07-01 00:22:00,0.85265,0.85265,0.85265,0.85265,1400000.0
2009-07-01 00:23:00,0.85255,0.85255,0.8525,0.85255,9200000.0
2009-07-01 00:24:00,0.85245,0.85245,0.85245,0.85245,1600000.0
2009-07-01 00:25:00,0.8526,0.8526,0.8526,0.8526,1000000.0
2009-07-01 00:26:00,0.8526,0.85265,0.85255,0.8526,12400000.0
2009-07-01 00:27:00,0.8526,0.8527,0.8525,0.8527,22200000.0
2009-07-01 00:28:00,0.85258,0.85266,0.85258,0.8526,122000000.0
2009-07-01 00:29:00,0.85255,0.85265,0.85255,0.85265,5800000.0
2009-07-01 00:30:00,0.85265,0.85265,0.8525,0.85255,12400000.0
2009-07-01 00:31:00,0.8525,0.85265,0.8525,0.8526,35200000.0
2009-07-01 00:32:00,0.85255,0.85265,0.85255,0.85265,27800000.0
2009-07-01 00:33:00,0.8526,0.8526,0.8526,0.8526,1000000.0
2009-07-01 00:34:00,0.85256,0.85256,0.85237,0.85248,24000000.0
2009-07-01 00:35:00,0.8526,0.8526,0.8526,0.8526,1000000.0
2009-07-01 00:36:00,0.8526,0.8526,0.85255,0.85255,15800000.0
2009-07-01 00:37:00,0.85255,0.85255,0.85255,0.85255,14800000.0
2009-07-01 00:38:00,0.85265,0.85265,0.85265,0.85265,7400000.0
2009-07-01 00:39:00,0.85258,0.85258,0.85252,0.85258,58000000.0
2009-07-01 00:40:00,0.8525,0.85254,0.85235,0.85235,129600000.0
2009-07-01 00:41:00,0.85265,0.85265,0.8526,0.8526,20400000.0
2009-07-01 00:42:00,0.8526,0.8526,0.8524,0.8524,86800000.0
2009-07-01 00:43:00,0.8524,0.8524,0.85235,0.85235,14000000.0
2009-07-01 00:44:00,0.8524,0.8524,0.8524,0.8524,3000000.0
2009-07-01 00:45:00,0.8524,0.85245,0.8523,0.8524,105800000.0
2009-07-01 00:46:00,0.8524,0.85245,0.85235,0.85245,10000000.0
2009-07-01 00:47:00,0.85245,0.8525,0.8523,0.8523,87200000.0
2009-07-01 00:48:00,0.85235,0.85245,0.85235,0.85235,6600000.0
2009-07-01 00:49:00,0.8523,0.85245,0.8523,0.85235,40600000.0
2009-07-01 00:50:00,0.8524,0.8524,0.8524,0.8524,1000000.0
2009-07-01 00:51:00,0.85225,0.85235,0.85225,0.85235,9800000.0
2009-07-01 00:52:00,0.8523,0.8523,0.8523,0.8523,10000000.0
2009-07-01 00:53:00,0.85235,0.85235,0.85235,0.85235,8000000.0
2009-07-01 00:54:00,0.85235,0.85235,0.8523,0.85235,5000000.0
2009-07-01 00:55:00,0.8523,0.8524,0.8523,0.8524,26600000.0
2009-07-01 00:56:00,0.85235,0.85245,0.85235,0.8524,46200000.0
2009-07-01 00:57:00,0.85235,0.85235,0.85235,0.85235,1000000.0
2009-07-01 00:58:00,0.8524,0.85245,0.8524,0.85245,73600000.0
2009-07-01 00:59:00,0.8524,0.8525,0.8524,0.85245,58600000.0
2009-07-01 01:00:00,0.85245,0.85255,0.8524,0.8525,201200000.0
2009-07-01 01:01:00,0.8525,0.85255,0.85245,0.85245,62400000.0
2009-07-01 01:02:00,0.8525,0.85255,0.85245,0.85255,68400000.0
2009-07-01 01:03:00,0.85255,0.8526,0.8525,0.85255,120600000.0
2009-07-01 01:04:00,0.85255,0.8526,0.85255,0.85255,54200000.0
2009-07-01 01:05:00,0.85255,0.8526,0.85255,0.85255,31600000.0
2009-07-01 01:06:00,0.85255,0.85255,0.85235,0.85235,7000000.0
2009-07-01 01:07:00,0.8524,0.85245,0.8523,0.85245,17000000.0
2009-07-01 01:08:00,0.85235,0.85245,0.85235,0.85245,16200000.0
2009-07-01 01:09:00,0.85245,0.8526,0.85245,0.8526,17200000.0
2009-07-01 01:10:00,0.8526,0.8526,0.85255,0.8526,73800000.0
2009-07-01 01:11:00,0.8526,0.8526,0.8526,0.8526,14400000.0
2009-07-01 01:12:00,0.8526,0.8526,0.85255,0.85255,179600000.0
2009-07-01 01:13:00,0.85255,0.8526,0.85255,0.8526,81200000.0
2009-07-01 01:14:00,0.8526,0.8526,0.8526,0.8526,7000000.0
2009-07-01 01:15:00,0.8526,0.8526,0.85255,0.85255,15400000.0
2009-07-01 01:16:00,0.8526,0.8526,0.8526,0.8526,7000000.0
2009-07-01 01:17:00,0.85255,0.8526,0.8525,0.8526,131000000.0
2009-07-01 01:18:00,0.8526,0.8526,0.8525,0.8525,47600000.0
2009-07-01 01:19:00,0.8525,0.8526,0.8525,0.8526,63600000.0
2009-07-01 01:20:00,0.8526,0.85265,0.8526,0.8526,41800000.0
2009-07-01 01:21:00,0.8526,0.85265,0.85255,0.85255,91000000.0
2009-07-01 01:22:00,0.8525,0.8525,0.8525,0.8525,21800000.0
2009-07-01 01:23:00,0.8525,0.8525,0.85225,0.85225,113800000.0
2009-07-01 01:24:00,0.8523,0.8523,0.8523,0.8523,10600000.0
2009-07-01 01:25:00,0.8523,0.85235,0.8523,0.85235,5400000.0
2009-07-01 01:26:00,0.8523,0.85255,0.8523,0.85255,81400000.0
2009-07-01 01:27:00,0.85255,0.85255,0.8524,0.8525,99600000.0
2009-07-01 01:28:00,0.85245,0.8525,0.85245,0.8525,160200000.0
2009-07-01 01:29:00,0.8525,0.8525,0.85245,0.85245,156200001.0
2009-07-01 01:30:00,0.8524,0.8524,0.85195,0.852,477199996.0
2009-07-01 01:31:00,0.852,0.8524,0.85195,0.85235,155400000.0
2009-07-01 01:32:00,0.85235,0.85235,0.85235,0.85235,17600000.0
2009-07-01 01:33:00,0.8523,0.85235,0.85225,0.85225,53000000.0
2009-07-01 01:34:00,0.8523,0.85235,0.8523,0.85235,40200000.0
2009-07-01 01:35:00,0.85235,0.85235,0.85225,0.85235,105000000.0
2009-07-01 01:36:00,0.85235,0.85235,0.8523,0.8523,8800000.0
2009-07-01 01:37:00,0.8523,0.85235,0.8523,0.85235,7000000.0
2009-07-01 01:38:00,0.85235,0.85235,0.8523,0.8523,9800000.0
2009-07-01 01:39:00,0.8523,0.8523,0.85225,0.8523,19600000.0
2009-07-01 01:40:00,0.8523,0.8523,0.85225,0.85225,42200000.0
2009-07-01 01:41:00,0.85225,0.8523,0.85225,0.8523,10600000.0
2009-07-01 01:42:00,0.8523,0.8523,0.8523,0.8523,9000000.0
2009-07-01 01:43:00,0.8523,0.8523,0.85225,0.8523,50400000.0
2009-07-01 01:44:00,0.8523,0.8523,0.85225,0.8523,48000000.0
2009-07-01 01:45:00,0.8523,0.8523,0.8523,0.8523,10000000.0
2009-07-01 01:46:00,0.85225,0.85227,0.85202,0.85218,258000000.0
2009-07-01 01:47:00,0.85221,0.85221,0.85205,0.85208,176600000.0
2009-07-01 01:48:00,0.8523,0.8523,0.8523,0.8523,8000000.0
2009-07-01 01:49:00,0.85207,0.85215,0.85204,0.85207,276800000.0
2009-07-01 01:50:00,0.8523,0.85255,0.8523,0.85255,36400000.0
2009-07-01 01:51:00,0.8524,0.85245,0.85235,0.8524,48400000.0
2009-07-01 01:52:00,0.8524,0.85245,0.85235,0.85235,124400000.0
2009-07-01 01:53:00,0.85245,0.85245,0.8523,0.8523,57000000.0
2009-07-01 01:54:00,0.8523,0.8523,0.85205,0.85205,142600000.0
2009-07-01 01:55:00,0.852,0.8522,0.852,0.85215,82800000.0
2009-07-01 01:56:00,0.85215,0.85225,0.85215,0.8522,48600000.0
2009-07-01 01:57:00,0.85225,0.85235,0.85205,0.8521,57000000.0
2009-07-01 01:58:00,0.85205,0.85215,0.85205,0.85215,44400000.0
2009-07-01 01:59:00,0.85215,0.85215,0.85205,0.85205,43800000.0
2009-07-01 02:00:00,0.85205,0.8521,0.85205,0.8521,57200000.0
2009-07-01 02:01:00,0.8521,0.8522,0.8521,0.8522,36200000.0
2009-07-01 02:02:00,0.8522,0.8522,0.85205,0.85205,69400000.0
2009-07-01 02:03:00,0.852,0.852,0.85195,0.852,82200000.0
2009-07-01 02:04:00,0.852,0.852,0.85195,0.852,46400000.0
2009-07-01 02:05:00,0.852,0.8521,0.852,0.8521,149800000.0
2009-07-01 02:06:00,0.8521,0.85215,0.8521,0.8521,133400000.0
2009-07-01 02:07:00,0.8521,0.8525,0.8521,0.8523,335500001.0
2009-07-01 02:08:00,0.8523,0.8523,0.8522,0.85225,55200000.0
2009-07-01 02:09:00,0.85225,0.8523,0.85225,0.85225,18000000.0
2009-07-01 02:10:00,0.85225,0.85225,0.8522,0.85225,93800000.0
2009-07-01 02:11:00,0.85225,0.8523,0.85225,0.85225,142800000.0
2009-07-01 02:12:00,0.85225,0.85225,0.8522,0.8522,70000000.0
2009-07-01 02:13:00,0.8522,0.85225,0.8521,0.8522,114600000.0
2009-07-01 02:14:00,0.8522,0.8522,0.8521,0.85215,196600000.0
2009-07-01 02:15:00,0.8521,0.8523,0.8521,0.8523,109000000.0
2009-07-01 02:16:00,0.8523,0.8523,0.8521,0.85225,52000000.0
2009-07-01 02:17:00,0.85225,0.85225,0.85215,0.85215,10200000.0
2009-07-01 02:18:00,0.8522,0.8522,0.8521,0.8521,36800000.0
2009-07-01 02:19:00,0.8521,0.8523,0.8521,0.8523,78400000.0
2009-07-01 02:20:00,0.8523,0.85235,0.85225,0.85235,124600000.0
2009-07-01 02:21:00,0.8523,0.8523,0.85225,0.85225,71400000.0
2009-07-01 02:22:00,0.8523,0.8523,0.8523,0.8523,53400000.0
2009-07-01 02:23:00,0.8523,0.8524,0.85225,0.8523,190500000.0
2009-07-01 02:24:00,0.8523,0.8523,0.8523,0.8523,34200000.0
2009-07-01 02:25:00,0.8523,0.8523,0.8522,0.8522,98400000.0
2009-07-01 02:26:00,0.85225,0.85225,0.8522,0.8522,26600000.0
2009-07-01 02:27:00,0.8522,0.85225,0.8522,0.85225,63200000.0
2009-07-01 02:28:00,0.85225,0.85235,0.8522,0.8522,74600000.0
2009-07-01 02:29:00,0.8522,0.85225,0.8521,0.8522,80200000.0
2009-07-01 02:30:00,0.85215,0.8522,0.8521,0.8522,98600000.0
2009-07-01 02:31:00,0.85225,0.8523,0.85215,0.85215,160400000.0
2009-07-01 02:32:00,0.8522,0.85225,0.8521,0.8521,59600000.0
2009-07-01 02:33:00,0.85215,0.85215,0.8521,0.8521,156600000.0
2009-07-01 02:34:00,0.8521,0.85215,0.8521,0.8521,136400000.0
2009-07-01 02:35:00,0.8521,0.8521,0.8521,0.8521,10200000.0
2009-07-01 02:36:00,0.8521,0.8522,0.8521,0.85215,169600000.0
2009-07-01 02:37:00,0.85215,0.85215,0.85215,0.85215,15000000.0
2009-07-01 02:38:00,0.85215,0.85215,0.8521,0.8521,45000000.0
2009-07-01 02:39:00,0.8521,0.8522,0.8521,0.8521,76200000.0
2009-07-01 02:40:00,0.852,0.852,0.85197,0.85197,61800000.0
2009-07-01 02:41:00,0.8521,0.8521,0.8521,0.8521,21000000.0
2009-07-01 02:42:00,0.8521,0.85215,0.8521,0.85215,91200000.0
2009-07-01 02:43:00,0.8521,0.85215,0.8521,0.8521,58200000.0
2009-07-01 02:44:00,0.8521,0.8521,0.8521,0.8521,16800000.0
2009-07-01 02:45:00,0.8521,0.8521,0.8521,0.8521,8800000.0
2009-07-01 02:46:00,0.8521,0.8521,0.8521,0.8521,23000000.0
2009-07-01 02:47:00,0.8521,0.8521,0.8521,0.8521,6800000.0
2009-07-01 02:48:00,0.8521,0.8521,0.8521,0.8521,34000000.0
2009-07-01 02:49:00,0.8521,0.8521,0.8521,0.8521,33200000.0
2009-07-01 02:50:00,0.8521,0.85215,0.85205,0.8521,19600000.0
2009-07-01 02:51:00,0.8521,0.8521,0.8521,0.8521,4200000.0
2009-07-01 02:52:00,0.8521,0.8522,0.8521,0.8522,73000000.0
2009-07-01 02:53:00,0.8522,0.8523,0.8522,0.8522,107000000.0
2009-07-01 02:54:00,0.85225,0.8547,0.8522,0.8547,323600000.0
2009-07-01 02:55:00,0.85465,0.85475,0.8539,0.85405,354400000.0
2009-07-01 02:56:00,0.85405,0.85405,0.85385,0.8539,186000000.0
2009-07-01 02:57:00,0.8539,0.8539,0.8538,0.8539,62200000.0
2009-07-01 02:58:00,0.85395,0.8541,0.85385,0.8539,275200000.0
2009-07-01 02:59:00,0.85385,0.85405,0.8538,0.8538,119200000.0
2009-07-01 03:00:00,0.8538,0.8539,0.8535,0.8537,197800000.0
2009-07-01 03:01:00,0.85375,0.8539,0.85325,0.85325,217200000.0
2009-07-01 03:02:00,0.8533,0.85355,0.8533,0.8535,229600000.0
2009-07-01 03:03:00,0.8535,0.8537,0.8533,0.85355,294000000.0
2009-07-01 03:04:00,0.8537,0.8537,0.8531,0.8534,358800000.0
2009-07-01 03:05:00,0.8534,0.8537,0.85325,0.8533,307800000.0
2009-07-01 03:06:00,0.8533,0.8534,0.85315,0.85335,403700000.0
2009-07-01 03:07:00,0.85335,0.85335,0.85305,0.85325,213200000.0
2009-07-01 03:08:00,0.85325,0.85345,0.85325,0.8533,186000000.0
2009-07-01 03:09:00,0.8533,0.8533,0.8531,0.85315,195600000.0
2009-07-01 03:10:00,0.8531,0.8534,0.8531,0.8533,243800000.0
2009-07-01 03:11:00,0.8534,0.8534,0.85325,0.8534,290200000.0
2009-07-01 03:12:00,0.8534,0.8534,0.8531,0.85315,119800000.0
2009-07-01 03:13:00,0.8532,0.8534,0.85315,0.8534,194000000.0
2009-07-01 03:14:00,0.8534,0.8534,0.85325,0.85325,39200000.0
2009-07-01 03:15:00,0.85325,0.8535,0.85325,0.85335,210600000.0
2009-07-01 03:16:00,0.8533,0.8533,0.8531,0.8532,222800000.0
2009-07-01 03:17:00,0.8531,0.85345,0.853,0.8534,130000000.0
2009-07-01 03:18:00,0.85335,0.85335,0.85325,0.85325,24200000.0
2009-07-01 03:19:00,0.8533,0.8533,0.85325,0.85325,81200000.0
2009-07-01 03:20:00,0.8533,0.8534,0.8533,0.85335,65800000.0
2009-07-01 03:21:00,0.85325,0.85325,0.85315,0.85315,163200000.0
2009-07-01 03:22:00,0.85325,0.8533,0.85315,0.85315,101600000.0
2009-07-01 03:23:00,0.85315,0.85315,0.85305,0.8531,158600000.0
2009-07-01 03:24:00,0.8531,0.8531,0.85295,0.85295,48000000.0
2009-07-01 03:25:00,0.8529,0.85295,0.8529,0.8529,142400000.0
2009-07-01 03:26:00,0.8529,0.85305,0.8529,0.8529,214800000.0
2009-07-01 03:27:00,0.8529,0.85295,0.8529,0.85295,52400000.0
2009-07-01 03:28:00,0.85295,0.85305,0.8529,0.85295,119800000.0
2009-07-01 03:29:00,0.85295,0.853,0.8529,0.85295,104800000.0
2009-07-01 03:30:00,0.85295,0.85335,0.85285,0.8529,478600000.0
2009-07-01 03:31:00,0.8529,0.8529,0.8529,0.8529,244000000.0
2009-07-01 03:32:00,0.8529,0.853,0.8528,0.85295,461600002.0
2009-07-01 03:33:00,0.853,0.85305,0.85295,0.85305,90000000.0
2009-07-01 03:34:00,0.85305,0.85305,0.8529,0.8529,81000000.0
2009-07-01 03:35:00,0.8529,0.85305,0.8528,0.8529,192200000.0
2009-07-01 03:36:00,0.85295,0.853,0.8528,0.85295,320999999.0
2009-07-01 03:37:00,0.85295,0.85295,0.85275,0.8528,378000000.0
2009-07-01 03:38:00,0.8528,0.8529,0.85275,0.8528,246400000.0
2009-07-01 03:39:00,0.8528,0.85295,0.85275,0.85285,363799995.0
2009-07-01 03:40:00,0.8529,0.853,0.8527,0.8529,399499998.0
2009-07-01 03:41:00,0.8529,0.8529,0.8528,0.85285,255400000.0
2009-07-01 03:42:00,0.8529,0.853,0.8529,0.85295,49400000.0
2009-07-01 03:43:00,0.85295,0.853,0.8528,0.85285,100400000.0
2009-07-01 03:44:00,0.85285,0.85285,0.8528,0.85285,23400000.0
2009-07-01 03:45:00,0.85285,0.85285,0.85275,0.85275,70600000.0
2009-07-01 03:46:00,0.8528,0.85285,0.85275,0.85275,149600000.0
2009-07-01 03:47:00,0.8527,0.85285,0.8527,0.8528,65100000.0
2009-07-01 03:48:00,0.85285,0.8529,0.8528,0.85285,67000000.0
2009-07-01 03:49:00,0.8528,0.85285,0.85265,0.8528,227400000.0
2009-07-01 03:50:00,0.8528,0.85295,0.8527,0.85295,188200000.0
2009-07-01 03:51:00,0.85305,0.85305,0.85275,0.8529,180000000.0
2009-07-01 03:52:00,0.85295,0.85295,0.8527,0.85275,253600000.0
2009-07-01 03:53:00,0.85285,0.85285,0.8527,0.85275,157000000.0
2009-07-01 03:54:00,0.8527,0.85285,0.8526,0.85275,122600000.0
2009-07-01 03:55:00,0.85275,0.85275,0.8527,0.8527,56600000.0
2009-07-01 03:56:00,0.85275,0.8528,0.8527,0.8528,7400000.0
2009-07-01 03:57:00,0.8528,0.8528,0.85255,0.8526,127200000.0
2009-07-01 03:58:00,0.8526,0.85275,0.8526,0.8527,159200000.0
2009-07-01 03:59:00,0.8527,0.8528,0.8527,0.8527,67600000.0
2009-07-01 04:00:00,0.8528,0.85295,0.8527,0.85285,269000000.0
2009-07-01 04:01:00,0.85285,0.85315,0.85285,0.85305,199000000.0
2009-07-01 04:02:00,0.85305,0.85305,0.85285,0.8529,70200000.0
2009-07-01 04:03:00,0.853,0.853,0.8529,0.85295,37000000.0
2009-07-01 04:04:00,0.853,0.8531,0.85295,0.853,173200000.0
2009-07-01 04:05:00,0.853,0.853,0.85295,0.85295,58600000.0
2009-07-01 04:06:00,0.85295,0.85295,0.85295,0.85295,20600000.0
2009-07-01 04:07:00,0.853,0.8531,0.85295,0.853,53400000.0
2009-07-01 04:08:00,0.853,0.85305,0.853,0.853,76200000.0
2009-07-01 04:09:00,0.853,0.85315,0.853,0.85305,195000000.0
2009-07-01 04:10:00,0.85305,0.85305,0.853,0.853,96000000.0
2009-07-01 04:11:00,0.85305,0.85315,0.85305,0.8531,81200000.0
2009-07-01 04:12:00,0.85315,0.8532,0.8531,0.8531,85000000.0
2009-07-01 04:13:00,0.8531,0.85315,0.8531,0.85315,80000000.0
2009-07-01 04:14:00,0.8532,0.8532,0.8531,0.85315,96600000.0
2009-07-01 04:15:00,0.8532,0.8532,0.8531,0.8531,161800000.0
2009-07-01 04:16:00,0.8531,0.85315,0.8531,0.8531,169600000.0
2009-07-01 04:17:00,0.85315,0.85315,0.8531,0.8531,29400000.0
2009-07-01 04:18:00,0.8531,0.8532,0.8531,0.8532,187800000.0
2009-07-01 04:19:00,0.8532,0.85325,0.8531,0.8531,260800000.0
2009-07-01 04:20:00,0.8531,0.85325,0.8531,0.8532,126600000.0
2009-07-01 04:21:00,0.8532,0.8532,0.8532,0.8532,19200000.0
2009-07-01 04:22:00,0.8532,0.8533,0.8532,0.85325,56600000.0
2009-07-01 04:23:00,0.85325,0.85325,0.85315,0.8532,114800000.0
2009-07-01 04:24:00,0.8532,0.8532,0.8532,0.8532,7200000.0
2009-07-01 04:25:00,0.8532,0.8533,0.8532,0.8533,139200000.0
2009-07-01 04:26:00,0.8533,0.8533,0.85325,0.85325,11800000.0
2009-07-01 04:27:00,0.8533,0.8533,0.8532,0.85325,9000000.0
2009-07-01 04:28:00,0.8533,0.85335,0.8533,0.85335,34400000.0
2009-07-01 04:29:00,0.8533,0.8534,0.8533,0.8533,109800000.0
2009-07-01 04:30:00,0.8533,0.8533,0.85315,0.85315,195600000.0
2009-07-01 04:31:00,0.8532,0.85325,0.8532,0.8532,41200000.0
2009-07-01 04:32:00,0.8532,0.8533,0.8532,0.8533,162800000.0
2009-07-01 04:33:00,0.8533,0.8533,0.8532,0.85325,122400000.0
2009-07-01 04:34:00,0.85325,0.85345,0.8532,0.85335,79200000.0
2009-07-01 04:35:00,0.85335,0.85335,0.85335,0.85335,7200000.0
2009-07-01 04:36:00,0.85325,0.8533,0.85325,0.8533,39600000.0
2009-07-01 04:37:00,0.8533,0.8533,0.8533,0.8533,36400000.0
2009-07-01 04:38:00,0.8533,0.8533,0.85325,0.85325,21800000.0
2009-07-01 04:39:00,0.8532,0.8533,0.8532,0.8533,50200000.0
2009-07-01 04:40:00,0.8533,0.85335,0.85325,0.8533,151600000.0
2009-07-01 04:41:00,0.8533,0.8534,0.8533,0.8534,73800000.0
2009-07-01 04:42:00,0.85335,0.85335,0.8533,0.8533,70800000.0
2009-07-01 04:43:00,0.8533,0.85335,0.85325,0.85335,71800000.0
2009-07-01 04:44:00,0.8533,0.8534,0.8533,0.8534,365000000.0
2009-07-01 04:45:00,0.8534,0.8534,0.8533,0.85335,72200000.0
2009-07-01 04:46:00,0.85335,0.85335,0.8533,0.85335,54200000.0
2009-07-01 04:47:00,0.85335,0.85335,0.85335,0.85335,7400000.0
2009-07-01 04:48:00,0.85335,0.85335,0.85335,0.85335,8000000.0
2009-07-01 04:49:00,0.85335,0.85335,0.85335,0.85335,37800000.0
2009-07-01 04:50:00,0.85335,0.8534,0.8533,0.85335,27400000.0
2009-07-01 04:51:00,0.8533,0.8533,0.8533,0.8533,33800000.0
2009-07-01 04:52:00,0.8533,0.8534,0.8533,0.8534,25800000.0
2009-07-01 04:53:00,0.8534,0.8536,0.85335,0.85345,175800000.0
2009-07-01 04:54:00,0.8534,0.8535,0.8534,0.85345,303800000.0
2009-07-01 04:55:00,0.85345,0.8535,0.85345,0.85345,34400000.0
2009-07-01 04:56:00,0.8535,0.8535,0.8535,0.8535,19200000.0
2009-07-01 04:57:00,0.8535,0.8535,0.8534,0.8534,84800000.0
2009-07-01 04:58:00,0.85327,0.85327,0.85312,0.85322,14000000.0
2009-07-01 04:59:00,0.8534,0.8534,0.8533,0.8533,73800000.0
2009-07-01 05:00:00,0.8533,0.85345,0.8533,0.85335,211600000.0
2009-07-01 05:01:00,0.85335,0.8534,0.8533,0.8534,71000000.0
2009-07-01 05:02:00,0.8534,0.8534,0.8534,0.8534,2400000.0
2009-07-01 05:03:00,0.8534,0.8534,0.8533,0.85335,194800000.0
2009-07-01 05:04:00,0.8533,0.85335,0.8533,0.85335,64800000.0
2009-07-01 05:05:00,0.85335,0.8535,0.85335,0.85335,9200000.0
2009-07-01 05:06:00,0.85335,0.85345,0.85335,0.85345,74600000.0
2009-07-01 05:07:00,0.85345,0.85345,0.85335,0.85335,133200000.0
2009-07-01 05:08:00,0.85335,0.8535,0.85335,0.8534,124000000.0
2009-07-01 05:09:00,0.85345,0.85345,0.8534,0.8534,115600000.0
2009-07-01 05:10:00,0.8534,0.85345,0.8534,0.8534,181600000.0
2009-07-01 05:11:00,0.8534,0.85345,0.8534,0.8534,140000000.0
2009-07-01 05:12:00,0.8534,0.85345,0.8534,0.8534,39600000.0
2009-07-01 05:13:00,0.8534,0.8534,0.8534,0.8534,44400000.0
2009-07-01 05:14:00,0.85345,0.8535,0.8534,0.8535,30000000.0
2009-07-01 05:15:00,0.8535,0.8535,0.8534,0.8534,129800000.0
2009-07-01 05:16:00,0.8534,0.8534,0.85335,0.85335,78000001.0
2009-07-01 05:17:00,0.85335,0.85335,0.85335,0.85335,25800000.0
2009-07-01 05:18:00,0.8534,0.8534,0.85335,0.8534,17600000.0
2009-07-01 05:19:00,0.85328,0.85333,0.85328,0.8533,152400000.0
2009-07-01 05:20:00,0.8534,0.8534,0.8534,0.8534,5800000.0
2009-07-01 05:21:00,0.8534,0.8534,0.8534,0.8534,2000000.0
2009-07-01 05:22:00,0.8534,0.8534,0.8534,0.8534,21800000.0
2009-07-01 05:23:00,0.8534,0.8534,0.8534,0.8534,23200000.0
2009-07-01 05:24:00,0.8534,0.8534,0.8534,0.8534,17600000.0
2009-07-01 05:25:00,0.8534,0.8534,0.85335,0.8534,76800000.0
2009-07-01 05:26:00,0.8534,0.8535,0.8534,0.8534,187000000.0
2009-07-01 05:27:00,0.8534,0.8534,0.8534,0.8534,39200000.0
2009-07-01 05:28:00,0.8534,0.85345,0.8534,0.8534,81800000.0
2009-07-01 05:29:00,0.8534,0.85345,0.8534,0.85345,90400000.0
2009-07-01 05:30:00,0.85345,0.8535,0.85345,0.8535,10000000.0
2009-07-01 05:31:00,0.8535,0.8535,0.8534,0.8534,46600000.0
2009-07-01 05:32:00,0.8534,0.8535,0.8534,0.8535,43200000.0
2009-07-01 05:33:00,0.8535,0.8535,0.8534,0.8534,161400001.0
2009-07-01 05:34:00,0.85345,0.8535,0.8534,0.8534,388400005.0
2009-07-01 05:35:00,0.8534,0.85345,0.85325,0.8533,332399999.0
2009-07-01 05:36:00,0.85325,0.85325,0.85315,0.85315,78800000.0
2009-07-01 05:37:00,0.85315,0.8533,0.853,0.853,343400000.0
2009-07-01 05:38:00,0.8531,0.8532,0.8531,0.8531,517800000.0
2009-07-01 05:39:00,0.8531,0.85325,0.8531,0.8531,533799996.0
2009-07-01 05:40:00,0.8531,0.8533,0.8531,0.85325,256800000.0
2009-07-01 05:41:00,0.85325,0.85325,0.853,0.85305,192600000.0
2009-07-01 05:42:00,0.85305,0.8531,0.85305,0.85305,89600000.0
2009-07-01 05:43:00,0.85305,0.8532,0.853,0.85315,220400000.0
2009-07-01 05:44:00,0.8532,0.8532,0.853,0.85315,392200000.0
2009-07-01 05:45:00,0.85315,0.85315,0.85305,0.85315,100200000.0
2009-07-01 05:46:00,0.8531,0.8531,0.853,0.853,112400000.0
2009-07-01 05:47:00,0.853,0.85305,0.853,0.853,95800000.0
2009-07-01 05:48:00,0.85305,0.8531,0.85305,0.8531,66000000.0
2009-07-01 05:49:00,0.8531,0.85315,0.853,0.85305,384600000.0
2009-07-01 05:50:00,0.8531,0.8531,0.853,0.85305,221200000.0
2009-07-01 05:51:00,0.8531,0.85315,0.853,0.853,263200000.0
2009-07-01 05:52:00,0.853,0.85315,0.85295,0.85315,312000000.0
2009-07-01 05:53:00,0.8531,0.8531,0.853,0.8531,87600000.0
2009-07-01 05:54:00,0.8531,0.8531,0.853,0.85305,137000000.0
2009-07-01 05:55:00,0.85305,0.8531,0.853,0.853,158800000.0
2009-07-01 05:56:00,0.85305,0.85315,0.85305,0.85315,114800000.0
2009-07-01 05:57:00,0.85315,0.8532,0.85315,0.85315,100800000.0
2009-07-01 05:58:00,0.85315,0.8532,0.8531,0.85315,147800000.0
2009-07-01 05:59:00,0.85315,0.85315,0.85295,0.853,287600000.0
2009-07-01 06:00:00,0.853,0.8531,0.853,0.8531,68600000.0
2009-07-01 06:01:00,0.8531,0.85315,0.853,0.85305,136400000.0
2009-07-01 06:02:00,0.85305,0.85305,0.85305,0.85305,60000000.0
2009-07-01 06:03:00,0.85305,0.85305,0.85295,0.853,131800000.0
2009-07-01 06:04:00,0.85295,0.85315,0.85295,0.85305,257400000.0
2009-07-01 06:05:00,0.85305,0.85325,0.85305,0.85315,302000000.0
2009-07-01 06:06:00,0.8532,0.8532,0.85305,0.8531,350400000.0
2009-07-01 06:07:00,0.8531,0.8532,0.85305,0.8532,187800000.0
2009-07-01 06:08:00,0.8532,0.8532,0.85305,0.85305,89200000.0
2009-07-01 06:09:00,0.85305,0.8531,0.853,0.85305,125000000.0
2009-07-01 06:10:00,0.85305,0.8531,0.85305,0.85305,82400000.0
2009-07-01 06:11:00,0.85305,0.85305,0.853,0.853,125400000.0
2009-07-01 06:12:00,0.853,0.85305,0.853,0.853,186200000.0
2009-07-01 06:13:00,0.853,0.853,0.85265,0.85265,159800000.0
2009-07-01 06:14:00,0.85275,0.8528,0.8527,0.8528,258200000.0
2009-07-01 06:15:00,0.8528,0.8529,0.85275,0.85275,266400000.0
2009-07-01 06:16:00,0.85275,0.85275,0.85275,0.85275,148000000.0
2009-07-01 06:17:00,0.85275,0.85285,0.85275,0.8528,152400000.0
2009-07-01 06:18:00,0.85285,0.85295,0.85285,0.8529,153200000.0
2009-07-01 06:19:00,0.85295,0.85295,0.8529,0.8529,32400000.0
2009-07-01 06:20:00,0.8529,0.85295,0.85285,0.8529,43800000.0
2009-07-01 06:21:00,0.85285,0.85295,0.85285,0.8529,57800000.0
2009-07-01 06:22:00,0.85285,0.8529,0.85285,0.8529,7200000.0
2009-07-01 06:23:00,0.8529,0.8529,0.8527,0.85275,34600000.0
2009-07-01 06:24:00,0.85275,0.8529,0.85275,0.85275,100600000.0
2009-07-01 06:25:00,0.85275,0.85285,0.8527,0.85285,206200000.0
2009-07-01 06:26:00,0.85285,0.85295,0.85285,0.85295,146800000.0
2009-07-01 06:27:00,0.85305,0.8531,0.853,0.853,41000000.0
2009-07-01 06:28:00,0.8531,0.8532,0.8531,0.8532,14000000.0
2009-07-01 06:29:00,0.85315,0.85315,0.8531,0.8531,45600000.0
2009-07-01 06:30:00,0.8531,0.8532,0.85305,0.8532,75600000.0
2009-07-01 06:31:00,0.8532,0.8535,0.8532,0.85335,332600000.0
2009-07-01 06:32:00,0.85335,0.85345,0.85325,0.85335,463200001.0
2009-07-01 06:33:00,0.85335,0.8536,0.8533,0.8535,127000000.0
2009-07-01 06:34:00,0.8535,0.8536,0.85345,0.85355,105800000.0
2009-07-01 06:35:00,0.85355,0.85365,0.85355,0.85355,55600000.0
2009-07-01 06:36:00,0.85355,0.85365,0.85355,0.85365,135400000.0
2009-07-01 06:37:00,0.8536,0.85365,0.8536,0.85365,15800000.0
2009-07-01 06:38:00,0.8536,0.8537,0.8536,0.85365,112200000.0
2009-07-01 06:39:00,0.8536,0.85365,0.8535,0.8535,126400000.0
2009-07-01 06:40:00,0.85355,0.8536,0.8535,0.8535,211800000.0
2009-07-01 06:41:00,0.8535,0.85355,0.85345,0.85355,97800000.0
2009-07-01 06:42:00,0.8535,0.8535,0.8535,0.8535,96000000.0
2009-07-01 06:43:00,0.8535,0.8535,0.85345,0.85345,44000000.0
2009-07-01 06:44:00,0.85345,0.85355,0.85345,0.8535,41200000.0
2009-07-01 06:45:00,0.8535,0.8536,0.85345,0.8535,162200000.0
2009-07-01 06:46:00,0.8535,0.8535,0.85345,0.8535,65200000.0
2009-07-01 06:47:00,0.8535,0.8536,0.8535,0.8536,84600000.0
2009-07-01 06:48:00,0.8536,0.85375,0.85355,0.8537,163200000.0
2009-07-01 06:49:00,0.8537,0.85395,0.8537,0.8538,195400000.0
2009-07-01 06:50:00,0.8538,0.85405,0.8538,0.854,168800000.0
2009-07-01 06:51:00,0.854,0.85405,0.8539,0.85405,175200000.0
2009-07-01 06:52:00,0.85405,0.8541,0.854,0.85405,204600000.0
2009-07-01 06:53:00,0.85405,0.85405,0.8539,0.8539,86400000.0
2009-07-01 06:54:00,0.8539,0.85395,0.8539,0.85395,59400000.0
2009-07-01 06:55:00,0.85405,0.8541,0.854,0.8541,56600000.0
2009-07-01 06:56:00,0.85405,0.85405,0.85395,0.85395,63800000.0
2009-07-01 06:57:00,0.854,0.854,0.85395,0.854,153200000.0
2009-07-01 06:58:00,0.854,0.854,0.854,0.854,88600000.0
2009-07-01 06:59:00,0.854,0.854,0.85395,0.85395,102400000.0
2009-07-01 07:00:00,0.85395,0.8542,0.85395,0.8541,261000000.0
2009-07-01 07:01:00,0.8541,0.85415,0.85405,0.85415,248800000.0
2009-07-01 07:02:00,0.85415,0.8542,0.85415,0.8542,237800000.0
2009-07-01 07:03:00,0.8542,0.8542,0.8542,0.8542,102600000.0
2009-07-01 07:04:00,0.8542,0.85425,0.85415,0.8542,237000000.0
2009-07-01 07:05:00,0.85415,0.8543,0.85415,0.85425,217800000.0
2009-07-01 07:06:00,0.85425,0.85435,0.8542,0.8542,294200000.0
2009-07-01 07:07:00,0.8542,0.8543,0.8542,0.8543,129200000.0
2009-07-01 07:08:00,0.8543,0.8543,0.8543,0.8543,9600000.0
2009-07-01 07:09:00,0.85435,0.8544,0.8543,0.85435,61000000.0
2009-07-01 07:10:00,0.85435,0.85435,0.8543,0.8543,52000000.0
2009-07-01 07:11:00,0.8543,0.8545,0.8543,0.8545,237200000.0
2009-07-01 07:12:00,0.85445,0.8545,0.85435,0.8544,162600000.0
2009-07-01 07:13:00,0.8544,0.85455,0.8543,0.8545,177000000.0
2009-07-01 07:14:00,0.8545,0.8545,0.8544,0.8544,97400000.0
2009-07-01 07:15:00,0.8545,0.85465,0.8545,0.8545,214200002.0
2009-07-01 07:16:00,0.85455,0.8547,0.8545,0.8546,84800000.0
2009-07-01 07:17:00,0.8546,0.8548,0.8546,0.8548,279000000.0
2009-07-01 07:18:00,0.8548,0.8549,0.85465,0.85485,320600000.0
2009-07-01 07:19:00,0.85495,0.85505,0.8548,0.855,294200000.0
2009-07-01 07:20:00,0.85495,0.85505,0.85485,0.85505,344000000.0
2009-07-01 07:21:00,0.85505,0.85505,0.85495,0.855,332200000.0
2009-07-01 07:22:00,0.855,0.8551,0.855,0.85505,218000000.0
2009-07-01 07:23:00,0.85505,0.8551,0.8549,0.8549,119200000.0
2009-07-01 07:24:00,0.85495,0.85495,0.8548,0.85495,209200000.0
2009-07-01 07:25:00,0.85505,0.8553,0.855,0.85525,449000000.0
2009-07-01 07:26:00,0.8551,0.8551,0.85485,0.85495,500800000.0
2009-07-01 07:27:00,0.85495,0.85525,0.8549,0.85525,381300000.0
2009-07-01 07:28:00,0.85525,0.85525,0.85495,0.85515,253000000.0
2009-07-01 07:29:00,0.8552,0.8555,0.85515,0.85535,278400000.0
2009-07-01 07:30:00,0.8554,0.8554,0.85525,0.8553,237200000.0
2009-07-01 07:31:00,0.8553,0.8553,0.8552,0.8553,164200000.0
2009-07-01 07:32:00,0.8553,0.8553,0.85525,0.85525,111200000.0
2009-07-01 07:33:00,0.85525,0.8554,0.8552,0.85525,235200000.0
2009-07-01 07:34:00,0.85525,0.8554,0.85525,0.8554,245000000.0
2009-07-01 07:35:00,0.8553,0.85535,0.8553,0.8553,148800000.0
2009-07-01 07:36:00,0.85535,0.8554,0.8553,0.85535,93000000.0
2009-07-01 07:37:00,0.8553,0.8554,0.8553,0.85535,275000000.0
2009-07-01 07:38:00,0.8553,0.8554,0.85525,0.8553,168400000.0
2009-07-01 07:39:00,0.8553,0.8553,0.85525,0.85525,140000000.0
2009-07-01 07:40:00,0.85525,0.8553,0.85525,0.85525,213200000.0
2009-07-01 07:41:00,0.85525,0.85525,0.85505,0.85505,227600000.0
2009-07-01 07:42:00,0.85505,0.8552,0.85505,0.8552,181800000.0
2009-07-01 07:43:00,0.8552,0.8553,0.8551,0.85515,184800000.0
2009-07-01 07:44:00,0.85505,0.85515,0.8549,0.85505,119800000.0
2009-07-01 07:45:00,0.85505,0.8552,0.855,0.85515,99600000.0
2009-07-01 07:46:00,0.85515,0.8553,0.8551,0.8551,88200000.0
2009-07-01 07:47:00,0.85515,0.85515,0.855,0.8551,136000000.0
2009-07-01 07:48:00,0.8551,0.8555,0.8551,0.8552,238300000.0
2009-07-01 07:49:00,0.85525,0.85535,0.8552,0.8553,337800000.0
2009-07-01 07:50:00,0.8553,0.85535,0.8553,0.85535,103000000.0
2009-07-01 07:51:00,0.8554,0.85545,0.85535,0.8554,417800000.0
2009-07-01 07:52:00,0.8554,0.8555,0.8554,0.85545,142800000.0
2009-07-01 07:53:00,0.85545,0.8556,0.85535,0.85545,280000000.0
2009-07-01 07:54:00,0.85545,0.85555,0.85545,0.85545,61800000.0
2009-07-01 07:55:00,0.85545,0.8555,0.85545,0.8555,94000000.0
2009-07-01 07:56:00,0.8555,0.85565,0.8555,0.8555,132800000.0
2009-07-01 07:57:00,0.8555,0.85565,0.85535,0.8554,397999999.0
2009-07-01 07:58:00,0.8554,0.8556,0.8554,0.85545,182000000.0
2009-07-01 07:59:00,0.85545,0.8556,0.8554,0.85555,155200000.0
2009-07-01 08:00:00,0.85555,0.8557,0.85535,0.8554,223600000.0
2009-07-01 08:01:00,0.8554,0.8556,0.8553,0.8554,293000000.0
2009-07-01 08:02:00,0.8553,0.8554,0.8553,0.8553,175400000.0
2009-07-01 08:03:00,0.8553,0.85535,0.8553,0.8553,214800000.0
2009-07-01 08:04:00,0.85535,0.8554,0.8553,0.8553,899999997.0
2009-07-01 08:05:00,0.8553,0.8554,0.8553,0.8554,163800000.0
2009-07-01 08:06:00,0.85535,0.8554,0.8551,0.8551,314200000.0
2009-07-01 08:07:00,0.8551,0.85515,0.85505,0.8551,107600000.0
2009-07-01 08:08:00,0.8551,0.8552,0.8551,0.8551,249800000.0
2009-07-01 08:09:00,0.8551,0.8551,0.8546,0.8548,357000000.0
2009-07-01 08:10:00,0.8548,0.855,0.8546,0.85465,531600000.0
2009-07-01 08:11:00,0.85465,0.85495,0.8546,0.8548,180800000.0
2009-07-01 08:12:00,0.8548,0.855,0.85475,0.85495,336600000.0
2009-07-01 08:13:00,0.8549,0.85525,0.8549,0.8551,253400000.0
2009-07-01 08:14:00,0.85515,0.8552,0.8549,0.8549,223000000.0
2009-07-01 08:15:00,0.8549,0.8551,0.8549,0.85505,323599999.0
2009-07-01 08:16:00,0.8551,0.85515,0.85505,0.8551,147800000.0
2009-07-01 08:17:00,0.8551,0.85535,0.85505,0.8553,241400000.0
2009-07-01 08:18:00,0.8553,0.8553,0.8551,0.85515,269000000.0
2009-07-01 08:19:00,0.8552,0.8552,0.85515,0.8552,42000000.0
2009-07-01 08:20:00,0.8552,0.85525,0.85515,0.85515,91800000.0
2009-07-01 08:21:00,0.85515,0.8552,0.85505,0.8551,119600000.0
2009-07-01 08:22:00,0.8552,0.8552,0.85495,0.855,184400000.0
2009-07-01 08:23:00,0.85495,0.85495,0.8548,0.85485,214200000.0
2009-07-01 08:24:00,0.85485,0.855,0.85485,0.855,102600000.0
2009-07-01 08:25:00,0.855,0.85505,0.85475,0.85495,183800000.0
2009-07-01 08:26:00,0.85485,0.85505,0.8548,0.85505,261600000.0
2009-07-01 08:27:00,0.855,0.855,0.85495,0.85495,32600000.0
2009-07-01 08:28:00,0.85495,0.85515,0.85495,0.85505,136200000.0
2009-07-01 08:29:00,0.855,0.8551,0.85495,0.855,132000000.0
2009-07-01 08:30:00,0.855,0.855,0.85465,0.8547,216200000.0
2009-07-01 08:31:00,0.8547,0.8548,0.85465,0.85475,210800000.0
2009-07-01 08:32:00,0.8548,0.8548,0.85465,0.8547,164600000.0
2009-07-01 08:33:00,0.8547,0.8549,0.8546,0.85485,262400000.0
2009-07-01 08:34:00,0.85485,0.85495,0.85475,0.8549,95200000.0
2009-07-01 08:35:00,0.8549,0.855,0.8549,0.855,141000000.0
2009-07-01 08:36:00,0.855,0.85505,0.85485,0.85495,205000000.0
2009-07-01 08:37:00,0.855,0.8552,0.855,0.85515,287000000.0
2009-07-01 08:38:00,0.85515,0.8552,0.8551,0.85515,220000000.0
2009-07-01 08:39:00,0.85515,0.85515,0.8549,0.85495,145800001.0
2009-07-01 08:40:00,0.85495,0.855,0.85485,0.85485,149200000.0
2009-07-01 08:41:00,0.8549,0.8549,0.8547,0.85475,143400000.0
2009-07-01 08:42:00,0.85475,0.85475,0.8547,0.8547,125599997.0
2009-07-01 08:43:00,0.85475,0.8548,0.8547,0.85475,645000000.0
2009-07-01 08:44:00,0.85475,0.8548,0.85455,0.85455,351000000.0
2009-07-01 08:45:00,0.85455,0.85465,0.85455,0.85465,185600000.0
2009-07-01 08:46:00,0.8546,0.8547,0.85455,0.8546,510599999.0
2009-07-01 08:47:00,0.8546,0.85485,0.8546,0.85485,370199999.0
2009-07-01 08:48:00,0.8548,0.8548,0.8547,0.8547,367999999.0
2009-07-01 08:49:00,0.8547,0.8547,0.85465,0.85465,330199999.0
2009-07-01 08:50:00,0.85465,0.8547,0.8546,0.8547,258800000.0
2009-07-01 08:51:00,0.8547,0.8548,0.85465,0.8548,309800000.0
2009-07-01 08:52:00,0.8548,0.85485,0.85475,0.8548,505200000.0
2009-07-01 08:53:00,0.8548,0.855,0.85475,0.8549,439000000.0
2009-07-01 08:54:00,0.8549,0.85495,0.85485,0.8549,554400001.0
2009-07-01 08:55:00,0.85495,0.85555,0.8549,0.85555,355300000.0
2009-07-01 08:56:00,0.85555,0.85555,0.8552,0.85525,282000000.0
2009-07-01 08:57:00,0.85525,0.8555,0.85515,0.85545,694000000.0
2009-07-01 08:58:00,0.85545,0.8558,0.8553,0.85555,328000000.0
2009-07-01 08:59:00,0.8555,0.8557,0.85545,0.8557,451000000.0
2009-07-01 09:00:00,0.8557,0.85575,0.8553,0.85545,617600001.0
2009-07-01 09:01:00,0.85545,0.8558,0.85545,0.8557,452600000.0
2009-07-01 09:02:00,0.8557,0.856,0.8557,0.85585,361999996.0
2009-07-01 09:03:00,0.8558,0.8561,0.8558,0.85605,475000001.0
2009-07-01 09:04:00,0.85605,0.8563,0.856,0.85605,280200000.0
2009-07-01 09:05:00,0.85605,0.8561,0.85595,0.85595,935200013.0
2009-07-01 09:06:00,0.85595,0.856,0.8556,0.8556,598800003.0
2009-07-01 09:07:00,0.8556,0.85565,0.85545,0.8556,264800000.0
2009-07-01 09:08:00,0.85555,0.85605,0.85555,0.85605,234200000.0
2009-07-01 09:09:00,0.85615,0.8564,0.85605,0.8563,310400000.0
2009-07-01 09:10:00,0.8563,0.8565,0.8562,0.8562,395800000.0
2009-07-01 09:11:00,0.8562,0.85635,0.85615,0.8563,391500000.0
2009-07-01 09:12:00,0.8563,0.8564,0.8562,0.8564,256200000.0
2009-07-01 09:13:00,0.85645,0.85645,0.85625,0.85625,379900000.0
2009-07-01 09:14:00,0.85625,0.85635,0.85625,0.8563,260600000.0
2009-07-01 09:15:00,0.8563,0.85635,0.85585,0.85585,302800000.0
2009-07-01 09:16:00,0.85595,0.856,0.8559,0.8559,170200000.0
2009-07-01 09:17:00,0.8559,0.85595,0.85575,0.85585,217400000.0
2009-07-01 09:18:00,0.85585,0.8559,0.8558,0.8558,390000000.0
2009-07-01 09:19:00,0.8558,0.8559,0.8558,0.8558,283800000.0
2009-07-01 09:20:00,0.8558,0.85585,0.8557,0.8557,414599997.0
2009-07-01 09:21:00,0.85575,0.85585,0.8557,0.85585,211400001.0
2009-07-01 09:22:00,0.85585,0.85585,0.8557,0.8557,137000000.0
2009-07-01 09:23:00,0.8557,0.8558,0.85555,0.8557,621200002.0
2009-07-01 09:24:00,0.8557,0.85595,0.8557,0.85585,305200000.0
2009-07-01 09:25:00,0.85585,0.85595,0.8558,0.85595,304000000.0
2009-07-01 09:26:00,0.856,0.85615,0.85575,0.85585,338000000.0
2009-07-01 09:27:00,0.85585,0.85585,0.8555,0.8556,750100001.0
2009-07-01 09:28:00,0.85565,0.8557,0.8554,0.85545,401200000.0
2009-07-01 09:29:00,0.85545,0.8558,0.85545,0.8556,401400002.0
2009-07-01 09:30:00,0.8556,0.8557,0.85555,0.85555,274100000.0
2009-07-01 09:31:00,0.85555,0.85565,0.85535,0.8555,597600000.0
2009-07-01 09:32:00,0.8555,0.8556,0.8553,0.85545,532600000.0
2009-07-01 09:33:00,0.8555,0.8558,0.85545,0.8557,584400001.0
2009-07-01 09:34:00,0.8557,0.8561,0.85565,0.8557,478200000.0
2009-07-01 09:35:00,0.8557,0.85575,0.8554,0.85575,387300000.0
2009-07-01 09:36:00,0.85575,0.8558,0.85555,0.8557,415000000.0
2009-07-01 09:37:00,0.8557,0.8557,0.85545,0.8555,407400000.0
2009-07-01 09:38:00,0.85545,0.85545,0.85525,0.8554,415400000.0
2009-07-01 09:39:00,0.8554,0.85555,0.85535,0.8554,225400000.0
2009-07-01 09:40:00,0.8555,0.8556,0.8553,0.8554,374200000.0
2009-07-01 09:41:00,0.8554,0.85555,0.85535,0.8555,424000000.0
2009-07-01 09:42:00,0.8555,0.85555,0.85475,0.85505,329600001.0
2009-07-01 09:43:00,0.85505,0.85515,0.85465,0.8547,345800000.0
2009-07-01 09:44:00,0.8547,0.8548,0.8546,0.85475,313600000.0
2009-07-01 09:45:00,0.85465,0.85475,0.8545,0.85455,202800000.0
2009-07-01 09:46:00,0.85455,0.8546,0.85445,0.8545,203500000.0
2009-07-01 09:47:00,0.85455,0.85465,0.8545,0.85465,298400000.0
2009-07-01 09:48:00,0.85465,0.85495,0.85465,0.85495,131600000.0
2009-07-01 09:49:00,0.85495,0.85515,0.85485,0.85515,110400000.0
2009-07-01 09:50:00,0.85515,0.85525,0.85505,0.85515,187400000.0
2009-07-01 09:51:00,0.85515,0.85525,0.8551,0.85525,315199999.0
2009-07-01 09:52:00,0.85525,0.85555,0.8552,0.85555,96500000.0
2009-07-01 09:53:00,0.85555,0.85575,0.8555,0.85555,283800000.0
2009-07-01 09:54:00,0.85555,0.85555,0.8552,0.8554,241600001.0
2009-07-01 09:55:00,0.8554,0.8557,0.8553,0.8556,260200000.0
2009-07-01 09:56:00,0.8556,0.85585,0.85555,0.8558,130800000.0
2009-07-01 09:57:00,0.85575,0.85585,0.85575,0.8558,83600000.0
2009-07-01 09:58:00,0.8558,0.85595,0.8558,0.8559,192800000.0
2009-07-01 09:59:00,0.8559,0.85595,0.8559,0.85595,333800000.0
2009-07-01 10:00:00,0.85595,0.85635,0.85595,0.85615,441400000.0
2009-07-01 10:01:00,0.85615,0.8562,0.8559,0.8559,386200000.0
2009-07-01 10:02:00,0.85595,0.856,0.8558,0.856,511600002.0
2009-07-01 10:03:00,0.856,0.8561,0.85575,0.85575,510499999.0
2009-07-01 10:04:00,0.85575,0.85585,0.8557,0.8558,525000000.0
2009-07-01 10:05:00,0.8558,0.8559,0.8557,0.8557,507199999.0
2009-07-01 10:06:00,0.8557,0.856,0.85565,0.8557,559000001.0
2009-07-01 10:07:00,0.85565,0.8557,0.8556,0.8556,691199999.0
2009-07-01 10:08:00,0.8556,0.8557,0.85555,0.85565,412800000.0
2009-07-01 10:09:00,0.8556,0.8557,0.85555,0.8556,642399998.0
2009-07-01 10:10:00,0.8556,0.8556,0.85545,0.8555,531200001.0
2009-07-01 10:11:00,0.8555,0.85555,0.85545,0.85555,324200000.0
2009-07-01 10:12:00,0.85555,0.85555,0.85545,0.8555,97600000.0
2009-07-01 10:13:00,0.8554,0.8556,0.8554,0.8556,225900000.0
2009-07-01 10:14:00,0.8556,0.8556,0.85545,0.85555,326400000.0
2009-07-01 10:15:00,0.85555,0.8556,0.85545,0.8555,590200000.0
2009-07-01 10:16:00,0.8555,0.85555,0.85545,0.85555,441800000.0
2009-07-01 10:17:00,0.85555,0.85595,0.85545,0.8559,470200000.0
2009-07-01 10:18:00,0.8559,0.85625,0.85585,0.85595,367200001.0
2009-07-01 10:19:00,0.85595,0.8562,0.85595,0.8561,303400000.0
2009-07-01 10:20:00,0.8561,0.85655,0.85595,0.85645,219200000.0
2009-07-01 10:21:00,0.85645,0.85665,0.8564,0.8565,340799999.0
2009-07-01 10:22:00,0.8565,0.85655,0.8562,0.85635,256600000.0
2009-07-01 10:23:00,0.85635,0.8568,0.85635,0.85675,367800000.0
2009-07-01 10:24:00,0.85675,0.85675,0.8565,0.8565,362600000.0
2009-07-01 10:25:00,0.8566,0.8566,0.85655,0.85655,402400000.0
2009-07-01 10:26:00,0.85655,0.85705,0.8565,0.857,704199999.0
2009-07-01 10:27:00,0.857,0.85715,0.8567,0.8567,622800000.0
2009-07-01 10:28:00,0.8567,0.8572,0.8564,0.85715,537500000.0
2009-07-01 10:29:00,0.85715,0.8572,0.85675,0.85695,281400000.0
2009-07-01 10:30:00,0.8569,0.8573,0.85685,0.85725,309600000.0
2009-07-01 10:31:00,0.8572,0.85745,0.8572,0.8573,851800000.0
2009-07-01 10:32:00,0.85725,0.85735,0.8572,0.8572,381600000.0
2009-07-01 10:33:00,0.85715,0.8574,0.857,0.8571,426600000.0
2009-07-01 10:34:00,0.85715,0.8572,0.857,0.857,616400001.0
2009-07-01 10:35:00,0.8569,0.8569,0.85675,0.85675,554600000.0
2009-07-01 10:36:00,0.85675,0.85675,0.85655,0.8566,400800000.0
2009-07-01 10:37:00,0.8566,0.85675,0.8565,0.8567,572800000.0
2009-07-01 10:38:00,0.8567,0.8567,0.8565,0.8566,817400003.0
2009-07-01 10:39:00,0.8566,0.8566,0.85635,0.8564,700399997.0
2009-07-01 10:40:00,0.8564,0.8567,0.85635,0.85665,625600000.0
2009-07-01 10:41:00,0.8567,0.8567,0.8564,0.85655,474400000.0
2009-07-01 10:42:00,0.85655,0.85665,0.8565,0.85655,754200000.0
2009-07-01 10:43:00,0.8565,0.85665,0.8564,0.8564,216000001.0
2009-07-01 10:44:00,0.8564,0.8564,0.85635,0.8564,356600002.0
2009-07-01 10:45:00,0.8564,0.8564,0.85635,0.85635,345400000.0
2009-07-01 10:46:00,0.85635,0.8564,0.85635,0.85635,461800003.0
2009-07-01 10:47:00,0.85635,0.8564,0.85635,0.8564,196400000.0
2009-07-01 10:48:00,0.8564,0.8564,0.85635,0.85635,310800000.0
2009-07-01 10:49:00,0.85635,0.8564,0.8563,0.85635,1036000007.0
2009-07-01 10:50:00,0.85635,0.8565,0.8563,0.8565,506200000.0
2009-07-01 10:51:00,0.8564,0.85655,0.8564,0.8565,491200001.0
2009-07-01 10:52:00,0.8565,0.8565,0.8563,0.8563,901800003.0
2009-07-01 10:53:00,0.8563,0.85635,0.85615,0.8562,413600000.0
2009-07-01 10:54:00,0.8562,0.85645,0.85615,0.8563,441400001.0
2009-07-01 10:55:00,0.8563,0.8564,0.85625,0.8563,411600001.0
2009-07-01 10:56:00,0.8563,0.8565,0.85625,0.8565,469999999.0
2009-07-01 10:57:00,0.8565,0.8565,0.85625,0.8565,563400001.0
2009-07-01 10:58:00,0.8564,0.8564,0.85595,0.8562,676600001.0
2009-07-01 10:59:00,0.8562,0.8566,0.8561,0.85615,685000002.0
2009-07-01 11:00:00,0.85615,0.8563,0.856,0.8561,310199999.0
2009-07-01 11:01:00,0.8561,0.8562,0.856,0.856,268600000.0
2009-07-01 11:02:00,0.856,0.85605,0.8559,0.856,752400000.0
2009-07-01 11:03:00,0.85605,0.8561,0.85595,0.856,173000000.0
2009-07-01 11:04:00,0.856,0.8561,0.85595,0.85605,110600000.0
2009-07-01 11:05:00,0.85605,0.85615,0.856,0.8561,61200000.0
2009-07-01 11:06:00,0.85605,0.85615,0.85605,0.8561,68400000.0
2009-07-01 11:07:00,0.8561,0.85615,0.85605,0.8561,79400000.0
2009-07-01 11:08:00,0.8561,0.8561,0.856,0.85605,504600001.0
2009-07-01 11:09:00,0.85605,0.85615,0.85605,0.8561,154200000.0
2009-07-01 11:10:00,0.8561,0.8561,0.856,0.856,515800003.0
2009-07-01 11:11:00,0.856,0.85605,0.85595,0.856,539399997.0
2009-07-01 11:12:00,0.856,0.85615,0.856,0.85605,449799998.0
2009-07-01 11:13:00,0.85605,0.85625,0.856,0.8562,115000000.0
2009-07-01 11:14:00,0.85615,0.8562,0.856,0.85615,263199998.0
2009-07-01 11:15:00,0.85615,0.8562,0.85605,0.85615,339200000.0
2009-07-01 11:16:00,0.85615,0.8562,0.8561,0.85615,208000000.0
2009-07-01 11:17:00,0.85615,0.8562,0.8561,0.8561,86400000.0
2009-07-01 11:18:00,0.8561,0.85615,0.8558,0.856,459000000.0
2009-07-01 11:19:00,0.856,0.85625,0.85585,0.85585,475600000.0
2009-07-01 11:20:00,0.85585,0.85595,0.8558,0.8559,591999999.0
2009-07-01 11:21:00,0.85585,0.85615,0.85585,0.85605,371400001.0
2009-07-01 11:22:00,0.85605,0.8562,0.856,0.8562,207800000.0
2009-07-01 11:23:00,0.8562,0.85635,0.8562,0.85625,275400000.0
2009-07-01 11:24:00,0.85625,0.85625,0.85605,0.85605,194200000.0
2009-07-01 11:25:00,0.8561,0.8562,0.85605,0.85605,305000004.0
2009-07-01 11:26:00,0.8561,0.85615,0.856,0.8561,333000000.0
2009-07-01 11:27:00,0.8561,0.85615,0.8558,0.85595,477800000.0
2009-07-01 11:28:00,0.8559,0.8561,0.85585,0.8561,261800001.0
2009-07-01 11:29:00,0.8561,0.8562,0.8561,0.8562,53000000.0
2009-07-01 11:30:00,0.8562,0.8563,0.8562,0.8563,104200001.0
2009-07-01 11:31:00,0.8563,0.8564,0.8563,0.8563,338600001.0
2009-07-01 11:32:00,0.8563,0.85635,0.8562,0.8563,279800000.0
2009-07-01 11:33:00,0.8563,0.85635,0.8562,0.8563,179300000.0
2009-07-01 11:34:00,0.8563,0.85635,0.8558,0.85585,310100000.0
2009-07-01 11:35:00,0.8558,0.8559,0.8558,0.85585,500400001.0
2009-07-01 11:36:00,0.85585,0.8559,0.8558,0.85585,230600000.0
2009-07-01 11:37:00,0.8559,0.85595,0.8558,0.8558,431200000.0
2009-07-01 11:38:00,0.8558,0.8559,0.8558,0.85585,334400000.0
2009-07-01 11:39:00,0.85585,0.8559,0.85565,0.8557,351000000.0
2009-07-01 11:40:00,0.8557,0.856,0.8557,0.8559,499000000.0
2009-07-01 11:41:00,0.8559,0.8559,0.85565,0.8558,437400000.0
2009-07-01 11:42:00,0.85575,0.8558,0.8557,0.85575,515200000.0
2009-07-01 11:43:00,0.8557,0.8558,0.8557,0.85575,342400000.0
2009-07-01 11:44:00,0.85575,0.85595,0.8557,0.8559,378800000.0
2009-07-01 11:45:00,0.8559,0.8559,0.85575,0.8558,113300000.0
2009-07-01 11:46:00,0.8558,0.85605,0.8558,0.856,226600000.0
2009-07-01 11:47:00,0.856,0.8561,0.8559,0.85605,154200000.0
2009-07-01 11:48:00,0.85605,0.85615,0.85585,0.856,368200000.0
2009-07-01 11:49:00,0.8561,0.85615,0.856,0.856,147200000.0
2009-07-01 11:50:00,0.856,0.85605,0.85585,0.8559,283400000.0
2009-07-01 11:51:00,0.85585,0.85595,0.85575,0.85595,365000000.0
2009-07-01 11:52:00,0.8559,0.8559,0.85575,0.8558,361000000.0
2009-07-01 11:53:00,0.8558,0.85585,0.85575,0.85585,308800000.0
2009-07-01 11:54:00,0.85585,0.8559,0.8558,0.85585,325400000.0
2009-07-01 11:55:00,0.856,0.856,0.8559,0.8559,418200000.0
2009-07-01 11:56:00,0.8559,0.85605,0.85585,0.8559,561400000.0
2009-07-01 11:57:00,0.8559,0.85605,0.8558,0.85595,513400000.0
2009-07-01 11:58:00,0.85595,0.8561,0.85585,0.8561,670600000.0
2009-07-01 11:59:00,0.8561,0.8562,0.856,0.85605,510200000.0
2009-07-01 12:00:00,0.8561,0.8563,0.85605,0.85625,407400000.0
2009-07-01 12:01:00,0.85625,0.8563,0.85615,0.85615,479000000.0
2009-07-01 12:02:00,0.85615,0.85625,0.856,0.856,271400000.0
2009-07-01 12:03:00,0.856,0.8561,0.856,0.85605,483399999.0
2009-07-01 12:04:00,0.85605,0.8561,0.8558,0.8559,598400000.0
2009-07-01 12:05:00,0.85585,0.85615,0.8558,0.85615,483799999.0
2009-07-01 12:06:00,0.8561,0.8563,0.85605,0.85615,650200000.0
2009-07-01 12:07:00,0.85615,0.85625,0.8561,0.8562,612000000.0
2009-07-01 12:08:00,0.8562,0.8563,0.8561,0.85615,441400000.0
2009-07-01 12:09:00,0.85615,0.85615,0.8561,0.85615,222400000.0
2009-07-01 12:10:00,0.85615,0.85615,0.856,0.85615,173200001.0
2009-07-01 12:11:00,0.85615,0.8562,0.856,0.85605,329200000.0
2009-07-01 12:12:00,0.85605,0.8562,0.8559,0.85595,334000000.0
2009-07-01 12:13:00,0.85595,0.856,0.8558,0.8558,358600000.0
2009-07-01 12:14:00,0.8558,0.85585,0.85575,0.85575,312400000.0
2009-07-01 12:15:00,0.85575,0.8558,0.85565,0.8557,356200000.0
2009-07-01 12:16:00,0.8557,0.8558,0.85565,0.85575,154000000.0
2009-07-01 12:17:00,0.85575,0.85575,0.8556,0.85565,256600000.0
2009-07-01 12:18:00,0.85565,0.85565,0.8554,0.85545,376800000.0
2009-07-01 12:19:00,0.8555,0.8557,0.85545,0.8556,605200000.0
2009-07-01 12:20:00,0.8556,0.8557,0.8555,0.8557,333800000.0
2009-07-01 12:21:00,0.85565,0.8557,0.8556,0.85565,187400000.0
2009-07-01 12:22:00,0.85565,0.85575,0.8556,0.8557,338600000.0
2009-07-01 12:23:00,0.85575,0.8558,0.8556,0.85575,293400000.0
2009-07-01 12:24:00,0.8557,0.8558,0.85565,0.85575,260200000.0
2009-07-01 12:25:00,0.85575,0.85585,0.85575,0.8558,276400000.0
2009-07-01 12:26:00,0.8558,0.8558,0.85565,0.8557,552199999.0
2009-07-01 12:27:00,0.8557,0.8558,0.85565,0.85575,294800000.0
2009-07-01 12:28:00,0.85575,0.85575,0.8556,0.85565,422600000.0
2009-07-01 12:29:00,0.85565,0.8557,0.8556,0.85565,354800000.0
2009-07-01 12:30:00,0.85565,0.85575,0.85565,0.85565,149000000.0
2009-07-01 12:31:00,0.85565,0.85575,0.8556,0.8556,168600000.0
2009-07-01 12:32:00,0.8556,0.85585,0.8556,0.8557,341200000.0
2009-07-01 12:33:00,0.85565,0.8558,0.85565,0.85565,114000000.0
2009-07-01 12:34:00,0.85565,0.85575,0.8555,0.85555,261600000.0
2009-07-01 12:35:00,0.85555,0.8556,0.85545,0.85545,357600000.0
2009-07-01 12:36:00,0.85545,0.8555,0.8554,0.8555,212600000.0
2009-07-01 12:37:00,0.8554,0.8555,0.85535,0.85545,503800000.0
2009-07-01 12:38:00,0.8555,0.85555,0.85535,0.85535,279600001.0
2009-07-01 12:39:00,0.85535,0.8554,0.8553,0.85535,220400000.0
2009-07-01 12:40:00,0.85535,0.85545,0.8552,0.8553,439199997.0
2009-07-01 12:41:00,0.8553,0.85555,0.8553,0.8554,520599999.0
2009-07-01 12:42:00,0.85535,0.8555,0.85525,0.8553,483600000.0
2009-07-01 12:43:00,0.85535,0.85545,0.85525,0.85525,275800000.0
2009-07-01 12:44:00,0.85535,0.8554,0.85525,0.8553,325800000.0
2009-07-01 12:45:00,0.8553,0.85555,0.8553,0.85555,394000000.0
2009-07-01 12:46:00,0.85555,0.85565,0.85555,0.8556,197200000.0
2009-07-01 12:47:00,0.85565,0.85565,0.85545,0.85545,203200000.0
2009-07-01 12:48:00,0.85545,0.8556,0.85545,0.8556,122800000.0
2009-07-01 12:49:00,0.8556,0.8556,0.85545,0.85545,45600000.0
2009-07-01 12:50:00,0.85545,0.85545,0.8554,0.8554,110400000.0
2009-07-01 12:51:00,0.8554,0.85545,0.85535,0.8554,284000000.0
2009-07-01 12:52:00,0.8554,0.85545,0.85535,0.8554,375800000.0
2009-07-01 12:53:00,0.85545,0.85545,0.85535,0.85545,110200001.0
2009-07-01 12:54:00,0.85545,0.85545,0.8554,0.85545,163000000.0
2009-07-01 12:55:00,0.8554,0.85545,0.85535,0.85545,158400000.0
2009-07-01 12:56:00,0.8554,0.85545,0.8554,0.8554,87600000.0
2009-07-01 12:57:00,0.8554,0.85545,0.85525,0.85525,549200000.0
2009-07-01 12:58:00,0.85525,0.85535,0.85515,0.8553,310200000.0
2009-07-01 12:59:00,0.8553,0.8554,0.8552,0.8553,236000000.0
2009-07-01 13:00:00,0.8554,0.85555,0.8552,0.85535,699600000.0
2009-07-01 13:01:00,0.8554,0.85545,0.85515,0.8552,411400000.0
2009-07-01 13:02:00,0.8552,0.8553,0.85515,0.8552,215800000.0
2009-07-01 13:03:00,0.8552,0.8553,0.8552,0.8552,559800000.0
2009-07-01 13:04:00,0.8552,0.8553,0.8552,0.85525,305600000.0
2009-07-01 13:05:00,0.85525,0.8553,0.8552,0.8553,197199999.0
2009-07-01 13:06:00,0.8553,0.8553,0.85515,0.85525,517600000.0
2009-07-01 13:07:00,0.8552,0.8552,0.8549,0.8551,664500000.0
2009-07-01 13:08:00,0.8551,0.8552,0.85505,0.8551,443500000.0
2009-07-01 13:09:00,0.8551,0.8552,0.85505,0.8551,471600000.0
2009-07-01 13:10:00,0.8551,0.85535,0.8551,0.8552,521400000.0
2009-07-01 13:11:00,0.8553,0.8553,0.855,0.85505,512600000.0
2009-07-01 13:12:00,0.85505,0.8554,0.85505,0.85525,511800000.0
2009-07-01 13:13:00,0.8552,0.8554,0.8552,0.8552,440200000.0
2009-07-01 13:14:00,0.85525,0.8553,0.8552,0.8552,280200000.0
2009-07-01 13:15:00,0.8552,0.85535,0.8552,0.85525,456800000.0
2009-07-01 13:16:00,0.85525,0.85535,0.85525,0.85535,380200000.0
2009-07-01 13:17:00,0.85535,0.8554,0.85525,0.8553,282800000.0
2009-07-01 13:18:00,0.85525,0.85535,0.85515,0.85515,400200000.0
2009-07-01 13:19:00,0.85515,0.85535,0.8551,0.85515,397200000.0
2009-07-01 13:20:00,0.85515,0.8553,0.85515,0.85515,408400000.0
2009-07-01 13:21:00,0.85515,0.85525,0.85505,0.85515,287400000.0
2009-07-01 13:22:00,0.8552,0.8553,0.8551,0.8551,248600000.0
2009-07-01 13:23:00,0.8551,0.8552,0.85505,0.85515,372800000.0
2009-07-01 13:24:00,0.85515,0.8552,0.8551,0.8551,177200000.0
2009-07-01 13:25:00,0.8551,0.85525,0.8551,0.85515,302600000.0
2009-07-01 13:26:00,0.85515,0.8553,0.8551,0.8551,453400000.0
2009-07-01 13:27:00,0.8551,0.85515,0.85505,0.85515,238600000.0
2009-07-01 13:28:00,0.8551,0.8552,0.8551,0.8551,384400000.0
2009-07-01 13:29:00,0.8551,0.8552,0.8551,0.8551,391800000.0
2009-07-01 13:30:00,0.85515,0.85525,0.85515,0.8552,353000000.0
2009-07-01 13:31:00,0.8552,0.85525,0.85515,0.85515,592400000.0
2009-07-01 13:32:00,0.85515,0.8552,0.8551,0.8552,445200000.0
2009-07-01 13:33:00,0.85515,0.85515,0.85505,0.85505,314200000.0
2009-07-01 13:34:00,0.85505,0.85515,0.855,0.855,215000000.0
2009-07-01 13:35:00,0.855,0.8551,0.855,0.85505,165600000.0
2009-07-01 13:36:00,0.85505,0.8551,0.85505,0.85505,183000000.0
2009-07-01 13:37:00,0.8551,0.85515,0.85505,0.85515,160000000.0
2009-07-01 13:38:00,0.8551,0.85515,0.85505,0.8551,181400000.0
2009-07-01 13:39:00,0.8551,0.85525,0.855,0.85515,556600000.0
2009-07-01 13:40:00,0.85515,0.8553,0.85505,0.85505,601400000.0
2009-07-01 13:41:00,0.85505,0.8551,0.85495,0.85495,309600003.0
2009-07-01 13:42:00,0.85495,0.8552,0.85495,0.85505,548800000.0
2009-07-01 13:43:00,0.85505,0.85515,0.85505,0.8551,384800000.0
2009-07-01 13:44:00,0.8551,0.8551,0.85505,0.85505,254200000.0
2009-07-01 13:45:00,0.85505,0.8553,0.85505,0.85525,350200000.0
2009-07-01 13:46:00,0.85525,0.8553,0.8551,0.8551,600400000.0
2009-07-01 13:47:00,0.8551,0.8552,0.8551,0.8551,156200000.0
2009-07-01 13:48:00,0.8551,0.85525,0.85505,0.85525,290200000.0
2009-07-01 13:49:00,0.85525,0.85525,0.8552,0.85525,38400000.0
2009-07-01 13:50:00,0.8552,0.85525,0.85515,0.8552,299300001.0
2009-07-01 13:51:00,0.8552,0.85525,0.8552,0.85525,378000000.0
2009-07-01 13:52:00,0.8553,0.85545,0.85525,0.8553,558400000.0
2009-07-01 13:53:00,0.85535,0.85555,0.85525,0.85525,369500000.0
2009-07-01 13:54:00,0.8553,0.8555,0.8553,0.8554,499600000.0
2009-07-01 13:55:00,0.8554,0.85555,0.8554,0.8554,319200000.0
2009-07-01 13:56:00,0.8554,0.8555,0.85535,0.8554,484000000.0
2009-07-01 13:57:00,0.8554,0.8554,0.85535,0.85535,321600000.0
2009-07-01 13:58:00,0.8554,0.85545,0.85535,0.8554,280200000.0
2009-07-01 13:59:00,0.85535,0.85545,0.85535,0.85535,198400000.0
2009-07-01 14:00:00,0.85535,0.8556,0.85535,0.85555,595400000.0
2009-07-01 14:01:00,0.85555,0.8556,0.8555,0.8556,400400000.0
2009-07-01 14:02:00,0.85555,0.8556,0.85555,0.8556,384000000.0
2009-07-01 14:03:00,0.8556,0.8556,0.8555,0.85555,95400000.0
2009-07-01 14:04:00,0.85555,0.85565,0.8555,0.8555,367000000.0
2009-07-01 14:05:00,0.85555,0.8557,0.8555,0.8555,691800000.0
2009-07-01 14:06:00,0.8555,0.85565,0.85545,0.8556,428800000.0
2009-07-01 14:07:00,0.85565,0.8557,0.85555,0.85565,372000000.0
2009-07-01 14:08:00,0.85565,0.85565,0.8556,0.85565,110400000.0
2009-07-01 14:09:00,0.8556,0.8557,0.8556,0.8557,336200000.0
2009-07-01 14:10:00,0.85565,0.8558,0.8556,0.85575,610400000.0
2009-07-01 14:11:00,0.8558,0.8559,0.8557,0.85585,677600000.0
2009-07-01 14:12:00,0.8558,0.856,0.8557,0.856,645000000.0
2009-07-01 14:13:00,0.85595,0.85615,0.8558,0.8561,613400000.0
2009-07-01 14:14:00,0.8561,0.85625,0.8559,0.85625,653000001.0
2009-07-01 14:15:00,0.8562,0.8563,0.85575,0.8562,400000000.0
2009-07-01 14:16:00,0.8562,0.85635,0.856,0.856,452200000.0
2009-07-01 14:17:00,0.856,0.8562,0.8558,0.8559,616800000.0
2009-07-01 14:18:00,0.85585,0.85615,0.85575,0.856,674000000.0
2009-07-01 14:19:00,0.85605,0.8562,0.85595,0.85605,563400000.0
2009-07-01 14:20:00,0.8561,0.85615,0.85595,0.85615,691000000.0
2009-07-01 14:21:00,0.85615,0.85625,0.8559,0.856,662000000.0
2009-07-01 14:22:00,0.856,0.85615,0.85595,0.85595,516200000.0
2009-07-01 14:23:00,0.856,0.8561,0.85595,0.85595,375400000.0
2009-07-01 14:24:00,0.85595,0.85625,0.85595,0.85615,625000000.0
2009-07-01 14:25:00,0.8562,0.8563,0.856,0.85605,403500000.0
2009-07-01 14:26:00,0.85605,0.85605,0.85595,0.85595,462600000.0
2009-07-01 14:27:00,0.85595,0.8563,0.85595,0.8562,616000000.0
2009-07-01 14:28:00,0.8562,0.8563,0.85605,0.85625,767000000.0
2009-07-01 14:29:00,0.85625,0.8564,0.85615,0.8564,794200002.0
2009-07-01 14:30:00,0.8564,0.8564,0.85625,0.85635,878000000.0
2009-07-01 14:31:00,0.85635,0.85635,0.85595,0.85615,444900001.0
2009-07-01 14:32:00,0.8561,0.85615,0.85595,0.856,511000000.0
2009-07-01 14:33:00,0.856,0.856,0.8557,0.85585,555000000.0
2009-07-01 14:34:00,0.8558,0.85595,0.85575,0.8559,478000000.0
2009-07-01 14:35:00,0.8559,0.8562,0.85585,0.85585,646800000.0
2009-07-01 14:36:00,0.85585,0.85595,0.8557,0.85575,743200000.0
2009-07-01 14:37:00,0.85575,0.85595,0.85565,0.8559,443600000.0
2009-07-01 14:38:00,0.85585,0.85625,0.8558,0.8561,617600000.0
2009-07-01 14:39:00,0.8561,0.8562,0.85605,0.8561,419200000.0
2009-07-01 14:40:00,0.8561,0.8563,0.85605,0.85615,391600000.0
2009-07-01 14:41:00,0.8561,0.8563,0.85605,0.85605,556200001.0
2009-07-01 14:42:00,0.8561,0.8561,0.85605,0.85605,211000000.0
2009-07-01 14:43:00,0.856,0.856,0.85575,0.85585,441400000.0
2009-07-01 14:44:00,0.8559,0.856,0.85585,0.8559,442000000.0
2009-07-01 14:45:00,0.85585,0.8559,0.8554,0.85555,364800000.0
2009-07-01 14:46:00,0.8556,0.8559,0.8556,0.8559,306100000.0
2009-07-01 14:47:00,0.8559,0.8561,0.8559,0.85605,512800000.0
2009-07-01 14:48:00,0.8561,0.85635,0.85605,0.85615,510399999.0
2009-07-01 14:49:00,0.85615,0.85625,0.8559,0.8562,520400000.0
2009-07-01 14:50:00,0.8562,0.8564,0.8562,0.8564,690699999.0
2009-07-01 14:51:00,0.85645,0.85685,0.85635,0.85685,421800000.0
2009-07-01 14:52:00,0.8568,0.85695,0.85665,0.8567,343200000.0
2009-07-01 14:53:00,0.8567,0.85675,0.8567,0.85675,364200000.0
2009-07-01 14:54:00,0.85675,0.8568,0.85665,0.8567,192500000.0
2009-07-01 14:55:00,0.8567,0.8568,0.8567,0.85675,584200000.0
2009-07-01 14:56:00,0.85675,0.8568,0.85675,0.85675,381000000.0
2009-07-01 14:57:00,0.85675,0.857,0.85675,0.857,353400000.0
2009-07-01 14:58:00,0.857,0.85725,0.85695,0.8571,419600000.0
2009-07-01 14:59:00,0.8571,0.8573,0.8568,0.8573,688400000.0
2009-07-01 15:00:00,0.8572,0.85725,0.857,0.85705,548000000.0
2009-07-01 15:01:00,0.8571,0.8571,0.8569,0.8569,561799999.0
2009-07-01 15:02:00,0.8569,0.85705,0.85685,0.857,549600000.0
2009-07-01 15:03:00,0.85695,0.857,0.8567,0.8567,517999997.0
2009-07-01 15:04:00,0.85665,0.85685,0.85665,0.8567,524999999.0
2009-07-01 15:05:00,0.8567,0.85695,0.8566,0.85685,406200000.0
2009-07-01 15:06:00,0.8568,0.85705,0.85675,0.85695,667800001.0
2009-07-01 15:07:00,0.857,0.85715,0.8568,0.85685,387800000.0
2009-07-01 15:08:00,0.85685,0.857,0.85675,0.85695,461000000.0
2009-07-01 15:09:00,0.85695,0.857,0.8569,0.85695,560600001.0
2009-07-01 15:10:00,0.85695,0.85705,0.85675,0.85695,455800000.0
2009-07-01 15:11:00,0.85695,0.85695,0.8568,0.8568,223600000.0
2009-07-01 15:12:00,0.85685,0.8569,0.85675,0.85685,248200000.0
2009-07-01 15:13:00,0.85685,0.85695,0.8568,0.8569,284000001.0
2009-07-01 15:14:00,0.8569,0.85705,0.85685,0.857,428400000.0
2009-07-01 15:15:00,0.857,0.8571,0.85645,0.8565,498000000.0
2009-07-01 15:16:00,0.85645,0.85695,0.8564,0.8566,477600000.0
2009-07-01 15:17:00,0.8566,0.85675,0.8565,0.85655,457400000.0
2009-07-01 15:18:00,0.8565,0.8566,0.85635,0.85635,352200000.0
2009-07-01 15:19:00,0.85635,0.85655,0.85635,0.85645,528200000.0
2009-07-01 15:20:00,0.85645,0.8565,0.8562,0.8563,475500000.0
2009-07-01 15:21:00,0.8563,0.85635,0.8561,0.8562,360000000.0
2009-07-01 15:22:00,0.85615,0.8563,0.8561,0.85615,551800000.0
2009-07-01 15:23:00,0.85615,0.85645,0.85615,0.85625,501000000.0
2009-07-01 15:24:00,0.85625,0.8563,0.856,0.85605,595400000.0
2009-07-01 15:25:00,0.85605,0.8564,0.856,0.8563,370800001.0
2009-07-01 15:26:00,0.8563,0.85655,0.85615,0.85655,438200000.0
2009-07-01 15:27:00,0.8565,0.85675,0.85635,0.8564,419900000.0
2009-07-01 15:28:00,0.8564,0.85665,0.8564,0.8564,302000000.0
2009-07-01 15:29:00,0.8564,0.85655,0.85635,0.85645,334400000.0
2009-07-01 15:30:00,0.85645,0.8565,0.85635,0.8564,513600000.0
2009-07-01 15:31:00,0.8564,0.8565,0.8563,0.8565,510600000.0
2009-07-01 15:32:00,0.85645,0.8566,0.8564,0.85655,510000000.0
2009-07-01 15:33:00,0.85655,0.8566,0.8564,0.8565,300000000.0
2009-07-01 15:34:00,0.85655,0.8567,0.8564,0.8567,379599999.0
2009-07-01 15:35:00,0.85665,0.85675,0.85655,0.8567,505599998.0
2009-07-01 15:36:00,0.85675,0.85675,0.85655,0.85665,365000000.0
2009-07-01 15:37:00,0.85665,0.8567,0.85655,0.8566,490599999.0
2009-07-01 15:38:00,0.8566,0.8567,0.85655,0.85655,521400000.0
2009-07-01 15:39:00,0.85655,0.8566,0.8565,0.85655,270400000.0
2009-07-01 15:40:00,0.8565,0.8566,0.85635,0.8566,280800000.0
2009-07-01 15:41:00,0.8565,0.8566,0.8564,0.8565,471200000.0
2009-07-01 15:42:00,0.8565,0.8567,0.8564,0.8566,464800000.0
2009-07-01 15:43:00,0.8566,0.8567,0.85655,0.85655,397400000.0
2009-07-01 15:44:00,0.85655,0.85675,0.85655,0.85665,524200000.0
2009-07-01 15:45:00,0.85665,0.85665,0.85655,0.8566,405400000.0
2009-07-01 15:46:00,0.8566,0.85665,0.85645,0.8565,230400000.0
2009-07-01 15:47:00,0.8565,0.8566,0.85645,0.85655,470800000.0
2009-07-01 15:48:00,0.85655,0.85665,0.8564,0.85645,318200000.0
2009-07-01 15:49:00,0.85645,0.8566,0.8564,0.85655,279400000.0
2009-07-01 15:50:00,0.8566,0.8567,0.8565,0.85655,261800000.0
2009-07-01 15:51:00,0.8566,0.85665,0.85635,0.85665,387000000.0
2009-07-01 15:52:00,0.85665,0.85675,0.8565,0.85655,419400000.0
2009-07-01 15:53:00,0.85655,0.8568,0.8565,0.85675,404000000.0
2009-07-01 15:54:00,0.85675,0.8568,0.85665,0.85675,328200000.0
2009-07-01 15:55:00,0.85675,0.85675,0.8566,0.85665,328600000.0
2009-07-01 15:56:00,0.8566,0.85665,0.8561,0.85615,313700001.0
2009-07-01 15:57:00,0.85615,0.8562,0.8559,0.85595,297000000.0
2009-07-01 15:58:00,0.85595,0.856,0.85575,0.8558,306800000.0
2009-07-01 15:59:00,0.8558,0.85585,0.8557,0.8557,362600000.0
2009-07-01 16:00:00,0.8557,0.8559,0.85555,0.8559,458400000.0
2009-07-01 16:01:00,0.85585,0.85605,0.85585,0.85595,520500000.0
2009-07-01 16:02:00,0.8559,0.856,0.85585,0.8559,481799999.0
2009-07-01 16:03:00,0.8559,0.856,0.85575,0.85585,570199999.0
2009-07-01 16:04:00,0.8558,0.8562,0.8558,0.85615,566200000.0
2009-07-01 16:05:00,0.85605,0.85615,0.85585,0.8561,500000000.0
2009-07-01 16:06:00,0.8561,0.85625,0.85605,0.8562,352400000.0
2009-07-01 16:07:00,0.8562,0.85625,0.8561,0.85615,337400002.0
2009-07-01 16:08:00,0.85615,0.85615,0.85605,0.85605,106400000.0
2009-07-01 16:09:00,0.85605,0.8562,0.85605,0.85615,243200000.0
2009-07-01 16:10:00,0.85615,0.8562,0.8561,0.85615,373000000.0
2009-07-01 16:11:00,0.8562,0.8562,0.8561,0.8562,435000001.0
2009-07-01 16:12:00,0.8562,0.85625,0.8561,0.85625,412400000.0
2009-07-01 16:13:00,0.8562,0.85635,0.85615,0.8562,390800000.0
2009-07-01 16:14:00,0.8562,0.8562,0.856,0.85605,253400000.0
2009-07-01 16:15:00,0.85615,0.8562,0.8559,0.8559,518800000.0
2009-07-01 16:16:00,0.8559,0.85595,0.8558,0.8559,523800000.0
2009-07-01 16:17:00,0.8559,0.856,0.85585,0.85595,730400000.0
2009-07-01 16:18:00,0.85595,0.85605,0.85585,0.856,247400000.0
2009-07-01 16:19:00,0.856,0.8565,0.856,0.85625,304000000.0
2009-07-01 16:20:00,0.8564,0.8565,0.85605,0.8561,393700000.0
2009-07-01 16:21:00,0.8561,0.85615,0.85595,0.85615,486800000.0
2009-07-01 16:22:00,0.85615,0.8563,0.85605,0.8562,649800000.0
2009-07-01 16:23:00,0.8562,0.8563,0.8561,0.85625,528400000.0
2009-07-01 16:24:00,0.8562,0.8563,0.85615,0.8562,342400000.0
2009-07-01 16:25:00,0.8562,0.85625,0.85615,0.85615,448000000.0
2009-07-01 16:26:00,0.85615,0.85615,0.8558,0.8559,470600000.0
2009-07-01 16:27:00,0.8559,0.85615,0.8558,0.85605,505800000.0
2009-07-01 16:28:00,0.8561,0.8561,0.85555,0.85555,601000000.0
2009-07-01 16:29:00,0.85555,0.8558,0.8555,0.8556,526800000.0
2009-07-01 16:30:00,0.8556,0.85575,0.8555,0.8557,547200000.0
2009-07-01 16:31:00,0.85575,0.85575,0.8555,0.85555,571800000.0
2009-07-01 16:32:00,0.85565,0.8558,0.85555,0.8557,529600001.0
2009-07-01 16:33:00,0.8557,0.85575,0.8556,0.85565,460800000.0
2009-07-01 16:34:00,0.8556,0.85565,0.8554,0.8556,387500000.0
2009-07-01 16:35:00,0.8556,0.85565,0.85555,0.8556,435400000.0
2009-07-01 16:36:00,0.85555,0.8558,0.85545,0.8558,393400000.0
2009-07-01 16:37:00,0.8558,0.8559,0.8557,0.85575,481400000.0
2009-07-01 16:38:00,0.85575,0.856,0.85575,0.8558,236000000.0
2009-07-01 16:39:00,0.85575,0.85585,0.8557,0.8557,196400000.0
2009-07-01 16:40:00,0.85585,0.85585,0.85565,0.85585,334200000.0
2009-07-01 16:41:00,0.85585,0.85585,0.85575,0.8558,227200000.0
2009-07-01 16:42:00,0.8558,0.8558,0.85575,0.8558,132600000.0
2009-07-01 16:43:00,0.8558,0.85585,0.85575,0.85585,173800000.0
2009-07-01 16:44:00,0.85585,0.85585,0.8558,0.8558,176200000.0
2009-07-01 16:45:00,0.8558,0.8559,0.8558,0.8558,307200001.0
2009-07-01 16:46:00,0.8558,0.85615,0.8558,0.856,298800000.0
2009-07-01 16:47:00,0.856,0.8563,0.856,0.85615,351200000.0
2009-07-01 16:48:00,0.8561,0.8564,0.85605,0.8563,335600000.0
2009-07-01 16:49:00,0.8563,0.8565,0.8563,0.8563,472000000.0
2009-07-01 16:50:00,0.8564,0.8566,0.85635,0.85655,569400000.0
2009-07-01 16:51:00,0.85655,0.85675,0.8565,0.8566,264100000.0
2009-07-01 16:52:00,0.8566,0.85675,0.85655,0.8566,452000000.0
2009-07-01 16:53:00,0.85655,0.85665,0.8565,0.85655,468999999.0
2009-07-01 16:54:00,0.85655,0.85675,0.85655,0.85665,478400000.0
2009-07-01 16:55:00,0.85665,0.8569,0.85655,0.85685,511600000.0
2009-07-01 16:56:00,0.8568,0.857,0.85655,0.85655,408200000.0
2009-07-01 16:57:00,0.85655,0.8568,0.85645,0.85655,416600000.0
2009-07-01 16:58:00,0.8565,0.85675,0.8565,0.85675,338600000.0
2009-07-01 16:59:00,0.8568,0.85765,0.85665,0.85735,511300000.0
2009-07-01 17:00:00,0.85735,0.8574,0.85685,0.8569,730600000.0
2009-07-01 17:01:00,0.8569,0.857,0.8567,0.85695,549600000.0
2009-07-01 17:02:00,0.85695,0.857,0.85685,0.857,422200000.0
2009-07-01 17:03:00,0.85695,0.857,0.8569,0.8569,338600000.0
2009-07-01 17:04:00,0.8569,0.857,0.85685,0.8569,310600000.0
2009-07-01 17:05:00,0.85695,0.857,0.8568,0.8568,197400000.0
2009-07-01 17:06:00,0.8568,0.8569,0.85675,0.8569,237800000.0
2009-07-01 17:07:00,0.85685,0.8569,0.85665,0.8567,235400000.0
2009-07-01 17:08:00,0.8567,0.85685,0.85655,0.85685,429000000.0
2009-07-01 17:09:00,0.85685,0.8569,0.85675,0.8569,292600000.0
2009-07-01 17:10:00,0.8569,0.8569,0.85675,0.85675,361799999.0
2009-07-01 17:11:00,0.85675,0.85695,0.8567,0.8568,325800000.0
2009-07-01 17:12:00,0.8568,0.8568,0.8566,0.8566,415000000.0
2009-07-01 17:13:00,0.8566,0.8569,0.8565,0.85685,565200003.0
2009-07-01 17:14:00,0.8569,0.857,0.8568,0.8569,507600000.0
2009-07-01 17:15:00,0.8569,0.8569,0.85675,0.8568,498000000.0
2009-07-01 17:16:00,0.8568,0.8569,0.85675,0.8569,280000000.0
2009-07-01 17:17:00,0.8569,0.85735,0.85685,0.8573,330800000.0
2009-07-01 17:18:00,0.85735,0.85745,0.85725,0.8574,472800000.0
2009-07-01 17:19:00,0.85735,0.85735,0.8572,0.8572,371200000.0
2009-07-01 17:20:00,0.8572,0.8575,0.8572,0.8573,367800000.0
2009-07-01 17:21:00,0.8573,0.85735,0.8572,0.8573,413600000.0
2009-07-01 17:22:00,0.85735,0.8574,0.8572,0.85725,355400000.0
2009-07-01 17:23:00,0.85725,0.85725,0.8569,0.857,531399999.0
2009-07-01 17:24:00,0.857,0.85705,0.8569,0.857,399199999.0
2009-07-01 17:25:00,0.857,0.8571,0.85695,0.857,560000000.0
2009-07-01 17:26:00,0.857,0.85715,0.85695,0.857,422000000.0
2009-07-01 17:27:00,0.857,0.857,0.85675,0.8568,400200000.0
2009-07-01 17:28:00,0.8568,0.8568,0.8567,0.85675,362999999.0
2009-07-01 17:29:00,0.85675,0.8569,0.8567,0.85685,234800000.0
2009-07-01 17:30:00,0.8568,0.85685,0.8566,0.85665,432200000.0
2009-07-01 17:31:00,0.8567,0.8568,0.8566,0.85675,507400000.0
2009-07-01 17:32:00,0.8568,0.85685,0.8567,0.85675,934399995.0
2009-07-01 17:33:00,0.85675,0.8569,0.85665,0.8568,307100000.0
2009-07-01 17:34:00,0.8568,0.8569,0.8567,0.8567,543399999.0
2009-07-01 17:35:00,0.85675,0.8569,0.8567,0.85685,698199999.0
2009-07-01 17:36:00,0.8568,0.85695,0.85675,0.8568,633599998.0
2009-07-01 17:37:00,0.85685,0.85695,0.8568,0.8568,262000000.0
2009-07-01 17:38:00,0.85685,0.8571,0.85685,0.857,284700000.0
2009-07-01 17:39:00,0.857,0.857,0.85685,0.8569,206000000.0
2009-07-01 17:40:00,0.8569,0.8569,0.8566,0.85665,439800000.0
2009-07-01 17:41:00,0.85665,0.8567,0.8566,0.85665,150200000.0
2009-07-01 17:42:00,0.8567,0.8567,0.85645,0.85645,123400000.0
2009-07-01 17:43:00,0.8563,0.8566,0.8563,0.8565,468000000.0
2009-07-01 17:44:00,0.8565,0.8567,0.8565,0.85655,272000000.0
2009-07-01 17:45:00,0.85655,0.85665,0.8564,0.8565,246400000.0
2009-07-01 17:46:00,0.85655,0.8567,0.85645,0.85655,274200000.0
2009-07-01 17:47:00,0.8566,0.8566,0.85645,0.8565,168400000.0
2009-07-01 17:48:00,0.8565,0.85665,0.85645,0.85665,248400000.0
2009-07-01 17:49:00,0.8567,0.8568,0.8566,0.8566,225000000.0
2009-07-01 17:50:00,0.8566,0.85665,0.8565,0.8566,262600000.0
2009-07-01 17:51:00,0.8565,0.85675,0.8565,0.85675,279800000.0
2009-07-01 17:52:00,0.85675,0.85675,0.85655,0.85665,257400000.0
2009-07-01 17:53:00,0.8567,0.85685,0.8566,0.85685,301000000.0
2009-07-01 17:54:00,0.85685,0.85705,0.8568,0.8569,459200001.0
2009-07-01 17:55:00,0.8569,0.85695,0.8569,0.8569,167600000.0
2009-07-01 17:56:00,0.8569,0.85715,0.85685,0.85715,381200000.0
2009-07-01 17:57:00,0.8572,0.85725,0.8571,0.85715,469200002.0
2009-07-01 17:58:00,0.85715,0.85795,0.8571,0.85765,525200000.0
2009-07-01 17:59:00,0.8576,0.8584,0.85745,0.8584,424100000.0
2009-07-01 18:00:00,0.85845,0.85885,0.85835,0.85875,640400000.0
2009-07-01 18:01:00,0.85875,0.85885,0.8586,0.8586,480700000.0
2009-07-01 18:02:00,0.8586,0.85885,0.8586,0.85875,380000000.0
2009-07-01 18:03:00,0.85875,0.85885,0.8586,0.8588,542600000.0
2009-07-01 18:04:00,0.85885,0.85885,0.85825,0.85835,478400001.0
2009-07-01 18:05:00,0.85835,0.85845,0.8583,0.8584,220400000.0
2009-07-01 18:06:00,0.8584,0.8586,0.8584,0.8585,346600000.0
2009-07-01 18:07:00,0.8585,0.8586,0.85845,0.8585,346400000.0
2009-07-01 18:08:00,0.8585,0.8586,0.8584,0.8585,281400000.0
2009-07-01 18:09:00,0.8585,0.8586,0.85835,0.8585,293400001.0
2009-07-01 18:10:00,0.8585,0.8586,0.85845,0.8586,281600000.0
2009-07-01 18:11:00,0.85865,0.8588,0.8585,0.8587,250000000.0
2009-07-01 18:12:00,0.8587,0.8588,0.8586,0.85875,358600000.0
2009-07-01 18:13:00,0.85875,0.8589,0.8587,0.8588,376000000.0
2009-07-01 18:14:00,0.8588,0.8594,0.85875,0.8594,508700000.0
2009-07-01 18:15:00,0.8593,0.8594,0.85915,0.8594,310799999.0
2009-07-01 18:16:00,0.8594,0.85945,0.8593,0.8594,264500001.0
2009-07-01 18:17:00,0.8594,0.8595,0.85925,0.8593,248200000.0
2009-07-01 18:18:00,0.85935,0.8594,0.85925,0.8594,198000000.0
2009-07-01 18:19:00,0.8593,0.85945,0.85915,0.85925,432600000.0
2009-07-01 18:20:00,0.85925,0.85925,0.859,0.8592,180400000.0
2009-07-01 18:21:00,0.8592,0.8592,0.859,0.859,370400000.0
2009-07-01 18:22:00,0.859,0.85905,0.8589,0.859,157800000.0
2009-07-01 18:23:00,0.859,0.8591,0.85875,0.85885,164800000.0
2009-07-01 18:24:00,0.8589,0.8589,0.85875,0.8588,157400000.0
2009-07-01 18:25:00,0.8588,0.85885,0.85865,0.8588,102200000.0
2009-07-01 18:26:00,0.8588,0.85885,0.8587,0.85875,136200000.0
2009-07-01 18:27:00,0.85875,0.85885,0.8586,0.8586,227600000.0
2009-07-01 18:28:00,0.8586,0.8589,0.85855,0.8588,480400000.0
2009-07-01 18:29:00,0.8588,0.859,0.85875,0.85875,343400000.0
2009-07-01 18:30:00,0.85875,0.85905,0.85865,0.8589,519000000.0
2009-07-01 18:31:00,0.8589,0.859,0.8589,0.8589,127800000.0
2009-07-01 18:32:00,0.8589,0.8589,0.85885,0.8589,130400000.0
2009-07-01 18:33:00,0.8589,0.859,0.8589,0.859,192200000.0
2009-07-01 18:34:00,0.859,0.85905,0.85895,0.85895,83200000.0
2009-07-01 18:35:00,0.85895,0.85915,0.8589,0.85915,119000000.0
2009-07-01 18:36:00,0.85915,0.8592,0.85905,0.85905,126000000.0
2009-07-01 18:37:00,0.85905,0.85915,0.85905,0.8591,215400000.0
2009-07-01 18:38:00,0.8591,0.85925,0.8591,0.8592,63600000.0
2009-07-01 18:39:00,0.8592,0.85935,0.8591,0.85935,119800000.0
2009-07-01 18:40:00,0.85935,0.85945,0.85935,0.85945,63000000.0
2009-07-01 18:41:00,0.85945,0.85945,0.8593,0.85935,101200000.0
2009-07-01 18:42:00,0.85935,0.85935,0.8591,0.85925,81800000.0
2009-07-01 18:43:00,0.85925,0.85925,0.85915,0.85915,157800000.0
2009-07-01 18:44:00,0.85915,0.85915,0.859,0.85905,204400000.0
2009-07-01 18:45:00,0.859,0.8591,0.85895,0.859,327400000.0
2009-07-01 18:46:00,0.85905,0.85915,0.85895,0.85905,292799999.0
2009-07-01 18:47:00,0.85905,0.85905,0.859,0.85905,129800000.0
2009-07-01 18:48:00,0.85905,0.8591,0.859,0.859,52400000.0
2009-07-01 18:49:00,0.859,0.859,0.8586,0.85865,226000000.0
2009-07-01 18:50:00,0.85865,0.85885,0.8586,0.8586,272400000.0
2009-07-01 18:51:00,0.8586,0.8586,0.8585,0.8585,126200000.0
2009-07-01 18:52:00,0.8585,0.8585,0.8584,0.8584,87200000.0
2009-07-01 18:53:00,0.8584,0.85845,0.8583,0.8584,216400000.0
2009-07-01 18:54:00,0.8584,0.85845,0.8583,0.8583,102600000.0
2009-07-01 18:55:00,0.8583,0.85855,0.8583,0.8584,108600000.0
2009-07-01 18:56:00,0.85845,0.85845,0.85835,0.8584,92200000.0
2009-07-01 18:57:00,0.8584,0.8585,0.85805,0.85825,287200000.0
2009-07-01 18:58:00,0.85825,0.85825,0.85805,0.8581,269000001.0
2009-07-01 18:59:00,0.8581,0.8582,0.85805,0.85805,380900000.0
2009-07-01 19:00:00,0.8581,0.8582,0.85805,0.8582,255800001.0
2009-07-01 19:01:00,0.8582,0.8583,0.85815,0.85825,235400000.0
2009-07-01 19:02:00,0.85825,0.85835,0.8582,0.85825,38500000.0
2009-07-01 19:03:00,0.85825,0.8584,0.85825,0.85835,34100000.0
2009-07-01 19:04:00,0.85835,0.8584,0.85825,0.85835,65400000.0
2009-07-01 19:05:00,0.85835,0.85855,0.85835,0.85845,34000000.0
2009-07-01 19:06:00,0.85845,0.85845,0.85835,0.8584,30600000.0
2009-07-01 19:07:00,0.8584,0.8585,0.85835,0.8585,60200000.0
2009-07-01 19:08:00,0.8585,0.8585,0.85825,0.8584,51200000.0
2009-07-01 19:09:00,0.8584,0.85845,0.85815,0.85815,59200000.0
2009-07-01 19:10:00,0.8582,0.8582,0.85815,0.8582,6000000.0
2009-07-01 19:11:00,0.8582,0.8582,0.85815,0.8582,16800000.0
2009-07-01 19:12:00,0.8582,0.85825,0.85815,0.8582,40000000.0
2009-07-01 19:13:00,0.85815,0.8582,0.85815,0.85815,16000000.0
2009-07-01 19:14:00,0.85815,0.8582,0.8581,0.8582,22800000.0
2009-07-01 19:15:00,0.8582,0.8582,0.85805,0.85815,59800000.0
2009-07-01 19:16:00,0.8581,0.85825,0.8581,0.85825,28200000.0
2009-07-01 19:17:00,0.85825,0.85835,0.8582,0.8583,70700000.0
2009-07-01 19:18:00,0.85825,0.85825,0.85815,0.8582,29000000.0
2009-07-01 19:19:00,0.85815,0.8583,0.85815,0.85825,89600000.0
2009-07-01 19:20:00,0.85825,0.85835,0.8582,0.85825,60800000.0
2009-07-01 19:21:00,0.85825,0.85825,0.8582,0.8582,49600000.0
2009-07-01 19:22:00,0.8582,0.85825,0.8582,0.85825,39000000.0
2009-07-01 19:23:00,0.8582,0.85825,0.8582,0.85825,22000000.0
2009-07-01 19:24:00,0.85825,0.85825,0.8582,0.8582,11000000.0
2009-07-01 19:25:00,0.8582,0.8584,0.85815,0.85815,131000001.0
2009-07-01 19:26:00,0.8582,0.85845,0.8582,0.8584,199400000.0
2009-07-01 19:27:00,0.8584,0.8585,0.85825,0.85825,205200000.0
2009-07-01 19:28:00,0.8583,0.8583,0.85795,0.85795,401199999.0
2009-07-01 19:29:00,0.858,0.8581,0.85795,0.8581,181000000.0
2009-07-01 19:30:00,0.85805,0.85805,0.8579,0.858,418600000.0
2009-07-01 19:31:00,0.858,0.85805,0.85795,0.85805,257199999.0
2009-07-01 19:32:00,0.85805,0.85815,0.85805,0.8581,266000001.0
2009-07-01 19:33:00,0.85815,0.8583,0.8581,0.8583,382600004.0
2009-07-01 19:34:00,0.8583,0.8583,0.85825,0.8583,236400000.0
2009-07-01 19:35:00,0.85835,0.85845,0.85825,0.85835,537399999.0
2009-07-01 19:36:00,0.8583,0.8584,0.8582,0.85835,505200002.0
2009-07-01 19:37:00,0.8583,0.8584,0.85825,0.85835,417199997.0
2009-07-01 19:38:00,0.8583,0.8584,0.85825,0.8584,51600000.0
2009-07-01 19:39:00,0.8584,0.8585,0.8583,0.8584,531400004.0
2009-07-01 19:40:00,0.8584,0.85845,0.8583,0.8584,358200000.0
2009-07-01 19:41:00,0.8584,0.8584,0.8584,0.8584,237400000.0
2009-07-01 19:42:00,0.8584,0.8585,0.8584,0.8584,279800000.0
2009-07-01 19:43:00,0.8584,0.8584,0.8583,0.8583,77000000.0
2009-07-01 19:44:00,0.8583,0.8583,0.8581,0.8582,199200000.0
2009-07-01 19:45:00,0.85815,0.8582,0.8581,0.85815,128600000.0
2009-07-01 19:46:00,0.8582,0.8582,0.85815,0.85815,546800000.0
2009-07-01 19:47:00,0.85815,0.8582,0.85805,0.85805,165800000.0
2009-07-01 19:48:00,0.85805,0.85815,0.85805,0.8581,243600000.0
2009-07-01 19:49:00,0.8581,0.8583,0.8581,0.85815,441400000.0
2009-07-01 19:50:00,0.85815,0.8583,0.8581,0.8583,143600000.0
2009-07-01 19:51:00,0.85825,0.8583,0.85815,0.8582,92200000.0
2009-07-01 19:52:00,0.8582,0.8583,0.8581,0.8583,296400000.0
2009-07-01 19:53:00,0.85825,0.85825,0.85825,0.85825,25800000.0
2009-07-01 19:54:00,0.85825,0.85835,0.8582,0.85825,294800001.0
2009-07-01 19:55:00,0.8583,0.8584,0.85825,0.85825,122000000.0
2009-07-01 19:56:00,0.85825,0.8583,0.85825,0.85825,371200000.0
2009-07-01 19:57:00,0.85825,0.8583,0.85825,0.8583,184600000.0
2009-07-01 19:58:00,0.8583,0.8583,0.8583,0.8583,87800000.0
2009-07-01 19:59:00,0.8583,0.8583,0.85825,0.8583,152800000.0
2009-07-01 20:00:00,0.8583,0.8583,0.8583,0.8583,111800000.0
2009-07-01 20:01:00,0.85835,0.8584,0.85825,0.85835,284199998.0
2009-07-01 20:02:00,0.85835,0.85845,0.8583,0.85845,441400000.0
2009-07-01 20:03:00,0.8585,0.85865,0.8584,0.8585,110200000.0
2009-07-01 20:04:00,0.85845,0.8585,0.85845,0.85845,50200000.0
2009-07-01 20:05:00,0.85845,0.8585,0.8584,0.8585,125000000.0
2009-07-01 20:06:00,0.8585,0.8586,0.85845,0.85855,59600000.0
2009-07-01 20:07:00,0.85855,0.85855,0.8583,0.8583,78600000.0
2009-07-01 20:08:00,0.85825,0.8583,0.8581,0.8581,416799999.0
2009-07-01 20:09:00,0.85815,0.8583,0.8581,0.8582,286200000.0
2009-07-01 20:10:00,0.8582,0.85855,0.8582,0.8584,312600000.0
2009-07-01 20:11:00,0.8584,0.85845,0.85835,0.85835,112200000.0
2009-07-01 20:12:00,0.8584,0.85845,0.85835,0.8584,69400000.0
2009-07-01 20:13:00,0.8584,0.85855,0.8584,0.8585,113800000.0
2009-07-01 20:14:00,0.8585,0.8585,0.8584,0.85845,67000000.0
2009-07-01 20:15:00,0.8584,0.85845,0.85835,0.85845,150600000.0
2009-07-01 20:16:00,0.8584,0.85845,0.8584,0.8584,102200000.0
2009-07-01 20:17:00,0.85845,0.85845,0.8584,0.85845,112600000.0
2009-07-01 20:18:00,0.8585,0.85855,0.85845,0.8585,82400000.0
2009-07-01 20:19:00,0.85845,0.8585,0.8584,0.8584,98600000.0
2009-07-01 20:20:00,0.8584,0.85855,0.8584,0.8585,92600000.0
2009-07-01 20:21:00,0.8585,0.8585,0.8585,0.8585,103400000.0
2009-07-01 20:22:00,0.8585,0.85855,0.85845,0.85845,70800000.0
2009-07-01 20:23:00,0.85845,0.85855,0.85845,0.8585,119000000.0
2009-07-01 20:24:00,0.8585,0.85855,0.8584,0.85845,26600000.0
2009-07-01 20:25:00,0.85835,0.8584,0.85815,0.85815,149100000.0
2009-07-01 20:26:00,0.85815,0.8582,0.85785,0.85785,209400000.0
2009-07-01 20:27:00,0.85785,0.85815,0.85785,0.85815,79400000.0
2009-07-01 20:28:00,0.85815,0.85835,0.85815,0.85825,322600001.0
2009-07-01 20:29:00,0.8583,0.8584,0.85825,0.85835,265200001.0
2009-07-01 20:30:00,0.85835,0.85855,0.85835,0.8585,140000000.0
2009-07-01 20:31:00,0.8585,0.8586,0.8584,0.85855,252000009.0
2009-07-01 20:32:00,0.85855,0.85865,0.85855,0.85865,9000000.0
2009-07-01 20:33:00,0.85865,0.85885,0.8586,0.85885,238200000.0
2009-07-01 20:34:00,0.85885,0.85885,0.85885,0.85885,105400000.0
2009-07-01 20:35:00,0.8588,0.8588,0.85865,0.8587,156600000.0
2009-07-01 20:36:00,0.8587,0.8587,0.85865,0.8587,155400000.0
2009-07-01 20:37:00,0.8587,0.8588,0.8587,0.85875,269200000.0
2009-07-01 20:38:00,0.85875,0.85885,0.85875,0.85885,23200000.0
2009-07-01 20:39:00,0.85885,0.85885,0.85885,0.85885,2000000.0
2009-07-01 20:40:00,0.85885,0.85885,0.85885,0.85885,10000000.0
2009-07-01 20:41:00,0.85885,0.85885,0.8588,0.8588,32800000.0
2009-07-01 20:42:00,0.8588,0.8589,0.8588,0.85885,29600000.0
2009-07-01 20:43:00,0.85885,0.85885,0.85885,0.85885,38000000.0
2009-07-01 20:44:00,0.85885,0.85885,0.8588,0.8588,116400000.0
2009-07-01 20:45:00,0.8588,0.85885,0.8588,0.8588,101800000.0
2009-07-01 20:46:00,0.8588,0.8588,0.8588,0.8588,74800000.0
2009-07-01 20:47:00,0.8588,0.8588,0.8587,0.8587,91000000.0
2009-07-01 20:48:00,0.8587,0.8589,0.8587,0.8589,92000000.0
2009-07-01 20:49:00,0.8589,0.85895,0.85885,0.8589,54600000.0
2009-07-01 20:50:00,0.8589,0.8589,0.8589,0.8589,104600000.0
2009-07-01 20:51:00,0.8589,0.8589,0.85875,0.85875,58800000.0
2009-07-01 20:52:00,0.8588,0.85885,0.85875,0.85885,96400000.0
2009-07-01 20:53:00,0.8589,0.8589,0.85875,0.8588,37400000.0
2009-07-01 20:54:00,0.8588,0.85885,0.85875,0.8588,29000000.0
2009-07-01 20:55:00,0.85875,0.85885,0.8587,0.85875,44400000.0
2009-07-01 20:56:00,0.85875,0.85905,0.85865,0.85905,138800000.0
2009-07-01 20:57:00,0.85905,0.85905,0.85885,0.859,164200000.0
2009-07-01 20:58:00,0.859,0.859,0.85875,0.8589,194200000.0
2009-07-01 20:59:00,0.8589,0.8589,0.8586,0.8587,194200000.0
2009-07-01 21:00:00,0.85865,0.8588,0.8586,0.85875,142800000.0
2009-07-01 21:01:00,0.85875,0.85885,0.85875,0.85875,271800000.0
2009-07-01 21:02:00,0.85875,0.85885,0.85875,0.85885,124000000.0
2009-07-01 21:03:00,0.8588,0.85885,0.85875,0.8588,148400000.0
2009-07-01 21:04:00,0.8589,0.8589,0.85885,0.8589,44000000.0
2009-07-01 21:05:00,0.8589,0.8589,0.85885,0.8589,42000000.0
2009-07-01 21:06:00,0.8589,0.859,0.8589,0.859,29200000.0
2009-07-01 21:07:00,0.85895,0.859,0.85895,0.85895,244000004.0
2009-07-01 21:08:00,0.85895,0.8591,0.85895,0.859,328599998.0
2009-07-01 21:09:00,0.859,0.8592,0.859,0.85905,138400001.0
2009-07-01 21:10:00,0.85905,0.85905,0.85895,0.859,395799998.0
2009-07-01 21:11:00,0.859,0.85915,0.85895,0.859,558399996.0
2009-07-01 21:12:00,0.859,0.8594,0.85895,0.85925,177600001.0
2009-07-01 21:13:00,0.85945,0.85945,0.85925,0.8593,203600000.0
2009-07-01 21:14:00,0.85925,0.8593,0.85915,0.8592,147000000.0
2009-07-01 21:15:00,0.8592,0.85925,0.85915,0.8592,310800003.0
2009-07-01 21:16:00,0.8592,0.85925,0.85915,0.85915,287999997.0
2009-07-01 21:17:00,0.85915,0.85915,0.85895,0.859,593199994.0
2009-07-01 21:18:00,0.85905,0.85915,0.859,0.8591,47400000.0
2009-07-01 21:19:00,0.85905,0.8591,0.859,0.85905,117200000.0
2009-07-01 21:20:00,0.859,0.8591,0.85895,0.85905,209600000.0
2009-07-01 21:21:00,0.8591,0.85915,0.85905,0.8591,78000000.0
2009-07-01 21:22:00,0.8591,0.85915,0.85905,0.85915,152200000.0
2009-07-01 21:23:00,0.85915,0.8592,0.85905,0.85915,76800000.0
2009-07-01 21:24:00,0.85905,0.85905,0.85905,0.85905,3200000.0
2009-07-01 21:25:00,0.85905,0.85905,0.859,0.859,28200000.0
2009-07-01 21:26:00,0.859,0.859,0.85895,0.859,217199999.0
2009-07-01 21:27:00,0.859,0.85905,0.859,0.85905,107000000.0
2009-07-01 21:28:00,0.85905,0.8591,0.85905,0.85905,50400000.0
2009-07-01 21:29:00,0.85905,0.85915,0.859,0.85915,89600000.0
2009-07-01 21:30:00,0.85915,0.85915,0.8591,0.8591,25000000.0
2009-07-01 21:31:00,0.8591,0.85915,0.8591,0.85915,28600000.0
2009-07-01 21:32:00,0.85915,0.8594,0.85915,0.85935,67300000.0
2009-07-01 21:33:00,0.85935,0.85935,0.85925,0.85925,83800000.0
2009-07-01 21:34:00,0.85925,0.85925,0.85915,0.85915,128000000.0
2009-07-01 21:35:00,0.85915,0.85915,0.8591,0.8591,30400000.0
2009-07-01 21:36:00,0.8591,0.8591,0.85895,0.85895,174000002.0
2009-07-01 21:37:00,0.85895,0.85905,0.85895,0.85905,172400001.0
2009-07-01 21:38:00,0.85905,0.8591,0.859,0.85905,116000000.0
2009-07-01 21:39:00,0.85905,0.8592,0.85905,0.8591,90000000.0
2009-07-01 21:40:00,0.85915,0.85915,0.8588,0.85885,505200000.0
2009-07-01 21:41:00,0.8588,0.8588,0.85875,0.85875,149200000.0
2009-07-01 21:42:00,0.85875,0.85885,0.85875,0.85875,524400000.0
2009-07-01 21:43:00,0.8588,0.8588,0.85875,0.8588,375400002.0
2009-07-01 21:44:00,0.8588,0.8588,0.8587,0.8588,271199997.0
2009-07-01 21:45:00,0.8588,0.85885,0.8587,0.85875,217200000.0
2009-07-01 21:46:00,0.8588,0.8588,0.85865,0.85865,115800002.0
2009-07-01 21:47:00,0.85865,0.8587,0.85865,0.85865,66400000.0
2009-07-01 21:48:00,0.85865,0.8587,0.85865,0.8587,84600000.0
2009-07-01 21:49:00,0.8587,0.8587,0.85865,0.85865,24400000.0
2009-07-01 21:50:00,0.85865,0.85875,0.85865,0.85875,201600000.0
2009-07-01 21:51:00,0.85875,0.85875,0.8587,0.85875,193800000.0
2009-07-01 21:52:00,0.8588,0.85885,0.8588,0.85885,117800000.0
2009-07-01 21:53:00,0.85885,0.8589,0.8587,0.85875,194400000.0
2009-07-01 21:54:00,0.8588,0.8588,0.8587,0.8587,211800000.0
2009-07-01 21:55:00,0.8587,0.8587,0.8587,0.8587,22000000.0
2009-07-01 21:56:00,0.8587,0.8587,0.8587,0.8587,20800000.0
2009-07-01 21:57:00,0.8587,0.8587,0.8585,0.8586,62600000.0
2009-07-01 21:58:00,0.8586,0.8588,0.85855,0.8586,253800000.0
2009-07-01 21:59:00,0.8586,0.85875,0.8586,0.8586,122600000.0
2009-07-01 22:00:00,0.85865,0.85895,0.85865,0.85895,77200000.0
2009-07-01 22:01:00,0.85895,0.85895,0.8588,0.8588,71100000.0
2009-07-01 22:02:00,0.85885,0.85885,0.85875,0.8588,78000000.0
2009-07-01 22:03:00,0.85885,0.85885,0.85875,0.8588,100000000.0
2009-07-01 22:04:00,0.85885,0.85895,0.85865,0.85865,101600000.0
2009-07-01 22:05:00,0.8586,0.8586,0.8585,0.85855,57400000.0
2009-07-01 22:06:00,0.8586,0.8587,0.8586,0.8587,14600000.0
2009-07-01 22:07:00,0.8587,0.8587,0.85865,0.85865,25400001.0
2009-07-01 22:08:00,0.8587,0.8587,0.85855,0.85855,173200000.0
2009-07-01 22:09:00,0.85855,0.85855,0.85845,0.85845,79200000.0
2009-07-01 22:10:00,0.85845,0.85845,0.8584,0.8584,143800000.0
2009-07-01 22:11:00,0.8585,0.8585,0.8584,0.8584,127200000.0
2009-07-01 22:12:00,0.8584,0.8585,0.8584,0.8585,113000000.0
2009-07-01 22:13:00,0.8585,0.8585,0.85845,0.85845,147000000.0
2009-07-01 22:14:00,0.8586,0.8586,0.85845,0.85845,44200000.0
2009-07-01 22:15:00,0.85845,0.85845,0.85845,0.85845,4000000.0
2009-07-01 22:16:00,0.85845,0.85865,0.85845,0.8586,39400000.0
2009-07-01 22:17:00,0.8586,0.8587,0.8586,0.8586,29000000.0
2009-07-01 22:18:00,0.8586,0.85865,0.8586,0.85865,88200000.0
2009-07-01 22:19:00,0.85865,0.85865,0.85855,0.8586,27200000.0
2009-07-01 22:20:00,0.85865,0.85865,0.85865,0.85865,10000000.0
2009-07-01 22:21:00,0.85865,0.85875,0.8586,0.85865,92200000.0
2009-07-01 22:22:00,0.85865,0.85865,0.8586,0.85865,53600000.0
2009-07-01 22:23:00,0.85865,0.85875,0.85865,0.85865,167200000.0
2009-07-01 22:24:00,0.85865,0.85865,0.8586,0.8586,28200000.0
2009-07-01 22:25:00,0.85865,0.85865,0.85865,0.85865,2000000.0
2009-07-01 22:26:00,0.85865,0.85865,0.8586,0.8586,52400000.0
2009-07-01 22:27:00,0.8586,0.85865,0.85855,0.85855,64000000.0
2009-07-01 22:28:00,0.8586,0.8586,0.85855,0.8586,78400000.0
2009-07-01 22:29:00,0.8586,0.8586,0.8585,0.8585,54000000.0
2009-07-01 22:30:00,0.8585,0.8585,0.8585,0.8585,10800000.0
2009-07-01 22:31:00,0.8585,0.8585,0.8585,0.8585,31600000.0
2009-07-01 22:32:00,0.8585,0.8585,0.85835,0.85835,65000000.0
2009-07-01 22:33:00,0.85835,0.85845,0.8583,0.8584,116799997.0
2009-07-01 22:34:00,0.8584,0.85855,0.85835,0.8585,46800000.0
2009-07-01 22:35:00,0.8585,0.8585,0.8584,0.85845,116400000.0
2009-07-01 22:36:00,0.8584,0.85845,0.8584,0.8584,30200000.0
2009-07-01 22:37:00,0.8584,0.85845,0.8583,0.8584,339800000.0
2009-07-01 22:38:00,0.8584,0.8584,0.8583,0.85835,71200000.0
2009-07-01 22:39:00,0.85835,0.85835,0.8583,0.8583,43400000.0
2009-07-01 22:40:00,0.85825,0.8584,0.8582,0.8582,149400000.0
2009-07-01 22:41:00,0.8582,0.8582,0.8581,0.8582,102800000.0
2009-07-01 22:42:00,0.8582,0.8582,0.8582,0.8582,4800000.0
2009-07-01 22:43:00,0.85815,0.85825,0.85815,0.85825,188200000.0
2009-07-01 22:44:00,0.85825,0.8583,0.8582,0.85825,263400000.0
2009-07-01 22:45:00,0.85825,0.85825,0.85815,0.8582,154800000.0
2009-07-01 22:46:00,0.8582,0.8582,0.85815,0.85815,58000000.0
2009-07-01 22:47:00,0.85815,0.8582,0.8581,0.85815,172000000.0
2009-07-01 22:48:00,0.85815,0.85815,0.858,0.8581,50200000.0
2009-07-01 22:49:00,0.85805,0.8582,0.858,0.8581,62000000.0
2009-07-01 22:50:00,0.85815,0.8582,0.8581,0.85815,86000000.0
2009-07-01 22:51:00,0.85815,0.85815,0.85805,0.8581,222200000.0
2009-07-01 22:52:00,0.8582,0.85835,0.8582,0.85835,39000000.0
2009-07-01 22:53:00,0.85835,0.85835,0.85825,0.85825,7800000.0
2009-07-01 22:54:00,0.85825,0.85825,0.85825,0.85825,6000000.0
2009-07-01 22:55:00,0.8582,0.85825,0.85815,0.8582,85000000.0
2009-07-01 22:56:00,0.8582,0.8582,0.85815,0.85815,143200001.0
2009-07-01 22:57:00,0.8582,0.8582,0.858,0.858,116600000.0
2009-07-01 22:58:00,0.85805,0.8581,0.858,0.8581,77200000.0
2009-07-01 22:59:00,0.85775,0.85815,0.85775,0.85805,36400000.0
2009-07-01 23:00:00,0.858,0.85805,0.858,0.85805,8400000.0
2009-07-01 23:01:00,0.858,0.858,0.8579,0.858,14800000.0
2009-07-01 23:02:00,0.85805,0.8581,0.858,0.858,14800000.0
2009-07-01 23:03:00,0.85805,0.8581,0.858,0.8581,7400000.0
2009-07-01 23:04:00,0.85805,0.85805,0.85805,0.85805,3800000.0
2009-07-01 23:05:00,0.8581,0.85825,0.8581,0.85815,27800000.0
2009-07-01 23:06:00,0.85815,0.85845,0.85815,0.85835,42200000.0
2009-07-01 23:07:00,0.85835,0.8584,0.85825,0.8584,28400000.0
2009-07-01 23:08:00,0.85855,0.85865,0.8585,0.85855,39600000.0
2009-07-01 23:09:00,0.85855,0.85855,0.85835,0.85855,35400000.0
2009-07-01 23:10:00,0.8585,0.85855,0.85845,0.85855,28000000.0
2009-07-01 23:11:00,0.8585,0.8586,0.8585,0.8585,28200000.0
2009-07-01 23:12:00,0.8585,0.8585,0.8585,0.8585,12600000.0
2009-07-01 23:13:00,0.8585,0.8585,0.8583,0.8583,37600000.0
2009-07-01 23:14:00,0.8583,0.8584,0.8583,0.8584,31600000.0
2009-07-01 23:15:00,0.8584,0.8584,0.8584,0.8584,10800000.0
2009-07-01 23:16:00,0.8584,0.85845,0.85835,0.8584,20600000.0
2009-07-01 23:17:00,0.85835,0.8584,0.85835,0.85835,37000000.0
2009-07-01 23:18:00,0.85835,0.8584,0.85835,0.8584,16200000.0
2009-07-01 23:19:00,0.8584,0.85845,0.8584,0.85845,10400000.0
2009-07-01 23:20:00,0.85845,0.85845,0.85845,0.85845,10000000.0
2009-07-01 23:21:00,0.8584,0.85855,0.8584,0.8584,14800000.0
2009-07-01 23:22:00,0.8584,0.85845,0.8584,0.8584,12600000.0
2009-07-01 23:23:00,0.85855,0.85865,0.85845,0.8586,26400000.0
2009-07-01 23:24:00,0.8586,0.85865,0.85855,0.8586,71000000.0
2009-07-01 23:25:00,0.8586,0.8586,0.8586,0.8586,7200000.0
2009-07-01 23:26:00,0.8586,0.8586,0.8586,0.8586,19600000.0
2009-07-01 23:27:00,0.85865,0.85875,0.85855,0.85855,50800000.0
2009-07-01 23:28:00,0.8586,0.8586,0.85855,0.8586,19800000.0
2009-07-01 23:29:00,0.85865,0.85865,0.85865,0.85865,1800000.0
2009-07-01 23:30:00,0.85865,0.85865,0.8586,0.8586,11200000.0
2009-07-01 23:31:00,0.8587,0.8587,0.8586,0.85865,10600000.0
2009-07-01 23:32:00,0.85865,0.8588,0.85865,0.8588,39400000.0
2009-07-01 23:33:00,0.85852,0.85873,0.85826,0.85873,74000000.0
2009-07-01 23:34:00,0.85851,0.85861,0.85848,0.85849,22000000.0
2009-07-01 23:35:00,0.8588,0.8588,0.8585,0.85865,50800000.0
2009-07-01 23:36:00,0.85865,0.85865,0.8585,0.8585,27000000.0
2009-07-01 23:37:00,0.8585,0.8585,0.8585,0.8585,2800000.0
2009-07-01 23:38:00,0.8585,0.8585,0.8585,0.8585,2800000.0
2009-07-01 23:39:00,0.8586,0.85895,0.85855,0.85865,86599999.0
2009-07-01 23:40:00,0.85865,0.8587,0.8585,0.85855,66600000.0
2009-07-01 23:41:00,0.85855,0.8586,0.8584,0.8585,59200000.0
2009-07-01 23:42:00,0.8585,0.8585,0.8585,0.8585,2800000.0
2009-07-01 23:43:00,0.85845,0.85855,0.8583,0.8583,36000000.0
2009-07-01 23:44:00,0.8583,0.8583,0.85825,0.85825,12000000.0
2009-07-01 23:45:00,0.85835,0.8586,0.8583,0.85855,22600000.0
2009-07-01 23:46:00,0.8585,0.85865,0.8584,0.8585,22000000.0
2009-07-01 23:47:00,0.85855,0.85855,0.8585,0.8585,7200000.0
2009-07-01 23:48:00,0.8585,0.85855,0.85845,0.8585,9000000.0
2009-07-01 23:49:00,0.85855,0.8587,0.8585,0.8585,14600000.0
2009-07-01 23:50:00,0.8585,0.85865,0.8583,0.8585,51400000.0
2009-07-01 23:51:00,0.85835,0.8584,0.85835,0.8584,6200000.0
2009-07-01 23:52:00,0.8584,0.85865,0.8584,0.8586,13600000.0
2009-07-01 23:53:00,0.85855,0.85855,0.8585,0.8585,5800000.0
2009-07-01 23:54:00,0.85849,0.85849,0.8583,0.85835,338199998.0
2009-07-01 23:55:00,0.85855,0.8586,0.85845,0.8586,20600000.0
2009-07-01 23:56:00,0.8586,0.8586,0.85845,0.8585,15600000.0
2009-07-01 23:57:00,0.85855,0.85855,0.8584,0.85845,21800000.0
2009-07-01 23:58:00,0.85845,0.85845,0.85845,0.85845,1000000.0
2009-07-01 23:59:00,0.85824,0.85833,0.85824,0.85833,92800000.0
2009-07-02 00:00:00,0.85815,0.8583,0.8581,0.85825,77200000.0
2009-07-02 00:01:00,0.85825,0.85825,0.85825,0.85825,14200000.0
2009-07-02 00:02:00,0.8582,0.8584,0.8582,0.8583,111400000.0
2009-07-02 00:03:00,0.85825,0.85825,0.85825,0.85825,1000000.0
2009-07-02 00:04:00,0.85803,0.85821,0.85803,0.85821,74600000.0
2009-07-02 00:05:00,0.8582,0.85825,0.8581,0.85815,17200000.0
2009-07-02 00:06:00,0.8581,0.8581,0.8581,0.8581,1600000.0
2009-07-02 00:07:00,0.8581,0.85815,0.8581,0.85815,6000000.0
2009-07-02 00:08:00,0.85815,0.85815,0.85815,0.85815,2800000.0
2009-07-02 00:09:00,0.8583,0.8583,0.8581,0.8581,24000000.0
2009-07-02 00:10:00,0.85815,0.85815,0.85815,0.85815,1400000.0
2009-07-02 00:11:00,0.85815,0.85825,0.85815,0.85825,18600000.0
2009-07-02 00:12:00,0.8582,0.85835,0.8582,0.85835,40400000.0
2009-07-02 00:13:00,0.8584,0.8586,0.85835,0.8584,231800000.0
2009-07-02 00:14:00,0.8584,0.8584,0.8584,0.8584,13000000.0
2009-07-02 00:15:00,0.8584,0.8584,0.8584,0.8584,5000000.0
2009-07-02 00:16:00,0.8584,0.8584,0.8584,0.8584,3000000.0
2009-07-02 00:17:00,0.8584,0.8585,0.8584,0.85845,7200000.0
2009-07-02 00:18:00,0.85845,0.8585,0.8584,0.85845,11800000.0
2009-07-02 00:19:00,0.8584,0.85845,0.8584,0.8584,25200000.0
2009-07-02 00:20:00,0.8584,0.85845,0.8584,0.8584,7600000.0
2009-07-02 00:21:00,0.85835,0.85845,0.85835,0.85835,12200000.0
2009-07-02 00:22:00,0.8584,0.8584,0.85835,0.85835,3000000.0
2009-07-02 00:23:00,0.85845,0.85845,0.8584,0.8584,62200000.0
2009-07-02 00:24:00,0.85845,0.85855,0.8583,0.8584,246600000.0
2009-07-02 00:25:00,0.85835,0.85845,0.8583,0.8583,120000000.0
2009-07-02 00:26:00,0.8583,0.8585,0.85825,0.8583,223600000.0
2009-07-02 00:27:00,0.85825,0.8583,0.8581,0.8582,378200001.0
2009-07-02 00:28:00,0.8582,0.85825,0.85805,0.85805,400200000.0
2009-07-02 00:29:00,0.8581,0.85835,0.858,0.85825,365400000.0
2009-07-02 00:30:00,0.8582,0.85825,0.8581,0.85825,105600000.0
2009-07-02 00:31:00,0.85825,0.8583,0.8582,0.8582,169400000.0
2009-07-02 00:32:00,0.8582,0.8583,0.85805,0.85805,227400000.0
2009-07-02 00:33:00,0.8581,0.85815,0.858,0.8581,41200000.0
2009-07-02 00:34:00,0.85805,0.8581,0.85805,0.8581,14000000.0
2009-07-02 00:35:00,0.85805,0.85805,0.85795,0.85795,50000000.0
2009-07-02 00:36:00,0.85795,0.85795,0.8579,0.85795,182400000.0
2009-07-02 00:37:00,0.85795,0.85795,0.85795,0.85795,31000000.0
2009-07-02 00:38:00,0.85795,0.85795,0.85795,0.85795,9600000.0
2009-07-02 00:39:00,0.85795,0.85795,0.85795,0.85795,96800000.0
2009-07-02 00:40:00,0.85795,0.85795,0.8579,0.85795,174000000.0
2009-07-02 00:41:00,0.85795,0.85795,0.85795,0.85795,57600000.0
2009-07-02 00:42:00,0.85795,0.85795,0.85795,0.85795,48000000.0
2009-07-02 00:43:00,0.85795,0.85795,0.85795,0.85795,29000000.0
2009-07-02 00:44:00,0.85795,0.85795,0.85795,0.85795,97000000.0
2009-07-02 00:45:00,0.85795,0.85795,0.85795,0.85795,57800000.0
2009-07-02 00:46:00,0.8579,0.8579,0.8579,0.8579,3200000.0
2009-07-02 00:47:00,0.8579,0.858,0.8579,0.858,81000000.0
2009-07-02 00:48:00,0.858,0.85805,0.858,0.85805,33200000.0
2009-07-02 00:49:00,0.858,0.85805,0.858,0.858,21000000.0
2009-07-02 00:50:00,0.858,0.858,0.858,0.858,2400000.0
2009-07-02 00:51:00,0.858,0.858,0.858,0.858,17400000.0
2009-07-02 00:52:00,0.858,0.858,0.85795,0.858,42600000.0
2009-07-02 00:53:00,0.8578,0.85796,0.8578,0.85786,221800000.0
2009-07-02 00:54:00,0.858,0.858,0.858,0.858,5800000.0
2009-07-02 00:55:00,0.85805,0.85815,0.858,0.85815,134200000.0
2009-07-02 00:56:00,0.85815,0.8583,0.8581,0.85825,109800000.0
2009-07-02 00:57:00,0.85825,0.85825,0.85805,0.85805,155400000.0
2009-07-02 00:58:00,0.85805,0.85815,0.858,0.85815,64600000.0
2009-07-02 00:59:00,0.85825,0.85825,0.85795,0.858,141000000.0
2009-07-02 01:00:00,0.858,0.85805,0.8578,0.85785,466600000.0
2009-07-02 01:01:00,0.858,0.8581,0.85765,0.8581,171800000.0
2009-07-02 01:02:00,0.8581,0.8583,0.8581,0.8581,125000000.0
2009-07-02 01:03:00,0.85815,0.85815,0.85805,0.85805,36200000.0
2009-07-02 01:04:00,0.858,0.85805,0.8578,0.8578,81800000.0
2009-07-02 01:05:00,0.8578,0.85795,0.8578,0.85795,64800000.0
2009-07-02 01:06:00,0.85795,0.858,0.85785,0.858,81400000.0
2009-07-02 01:07:00,0.858,0.858,0.85795,0.858,64200000.0
2009-07-02 01:08:00,0.858,0.858,0.858,0.858,249200000.0
2009-07-02 01:09:00,0.858,0.858,0.85795,0.858,74200000.0
2009-07-02 01:10:00,0.858,0.8581,0.858,0.85805,35200000.0
2009-07-02 01:11:00,0.858,0.85805,0.85795,0.85795,20200000.0
2009-07-02 01:12:00,0.85795,0.858,0.85795,0.85795,44400000.0
2009-07-02 01:13:00,0.8579,0.85793,0.85785,0.85787,264600000.0
2009-07-02 01:14:00,0.858,0.85805,0.858,0.858,74200000.0
2009-07-02 01:15:00,0.858,0.858,0.8578,0.85785,147200000.0
2009-07-02 01:16:00,0.85785,0.85785,0.85785,0.85785,70800000.0
2009-07-02 01:17:00,0.85795,0.85795,0.8579,0.8579,16800000.0
2009-07-02 01:18:00,0.85795,0.858,0.8579,0.858,26600000.0
2009-07-02 01:19:00,0.8579,0.8579,0.8579,0.8579,13600000.0
2009-07-02 01:20:00,0.8579,0.8579,0.8579,0.8579,2600000.0
2009-07-02 01:21:00,0.85795,0.858,0.85795,0.85795,5400000.0
2009-07-02 01:22:00,0.858,0.8581,0.858,0.8581,10200000.0
2009-07-02 01:23:00,0.8581,0.8581,0.85805,0.85805,9400000.0
2009-07-02 01:24:00,0.85795,0.85805,0.85795,0.858,28400000.0
2009-07-02 01:25:00,0.858,0.85815,0.858,0.858,181000000.0
2009-07-02 01:26:00,0.85805,0.85805,0.8579,0.85795,151000000.0
2009-07-02 01:27:00,0.85795,0.85795,0.8579,0.85795,45600000.0
2009-07-02 01:28:00,0.858,0.858,0.85795,0.858,114800000.0
2009-07-02 01:29:00,0.858,0.858,0.85795,0.85795,37000000.0
2009-07-02 01:30:00,0.858,0.858,0.85795,0.85795,196400000.0
2009-07-02 01:31:00,0.85795,0.85795,0.85795,0.85795,52000000.0
2009-07-02 01:32:00,0.85795,0.85795,0.85795,0.85795,135800000.0
2009-07-02 01:33:00,0.85795,0.85795,0.8577,0.85775,176000000.0
2009-07-02 01:34:00,0.85775,0.8579,0.85775,0.8578,74600000.0
2009-07-02 01:35:00,0.85775,0.8578,0.85775,0.8578,40000000.0
2009-07-02 01:36:00,0.85775,0.8578,0.85775,0.8578,68000000.0
2009-07-02 01:37:00,0.85773,0.85774,0.85767,0.85773,62600000.0
2009-07-02 01:38:00,0.8578,0.8578,0.8578,0.8578,1000000.0
2009-07-02 01:39:00,0.85775,0.8578,0.85775,0.8578,59600000.0
2009-07-02 01:40:00,0.85775,0.8578,0.85775,0.8578,7000000.0
2009-07-02 01:41:00,0.85775,0.8578,0.85775,0.8578,19400000.0
2009-07-02 01:42:00,0.8578,0.8578,0.8578,0.8578,46400000.0
2009-07-02 01:43:00,0.8578,0.8578,0.85775,0.85775,222200000.0
2009-07-02 01:44:00,0.8578,0.8578,0.85765,0.8577,59000000.0
2009-07-02 01:45:00,0.8577,0.85775,0.8577,0.8577,34000000.0
2009-07-02 01:46:00,0.8577,0.8578,0.8577,0.85775,68400000.0
2009-07-02 01:47:00,0.85775,0.8578,0.85775,0.85775,87200000.0
2009-07-02 01:48:00,0.85775,0.8578,0.85775,0.8578,71000000.0
2009-07-02 01:49:00,0.85775,0.8578,0.85775,0.8578,41000000.0
2009-07-02 01:50:00,0.85775,0.8578,0.85775,0.8578,46000000.0
2009-07-02 01:51:00,0.8578,0.8578,0.85775,0.85775,69000000.0
2009-07-02 01:52:00,0.8578,0.8578,0.8577,0.8577,72000000.0
2009-07-02 01:53:00,0.85775,0.85775,0.85765,0.85765,54600000.0
2009-07-02 01:54:00,0.85765,0.85765,0.85765,0.85765,1000000.0
2009-07-02 01:55:00,0.85765,0.85765,0.85765,0.85765,2000000.0
2009-07-02 01:56:00,0.85765,0.85765,0.8575,0.8575,32400000.0
2009-07-02 01:57:00,0.85745,0.8575,0.85735,0.8574,137200000.0
2009-07-02 01:58:00,0.85745,0.85755,0.8574,0.85755,43400000.0
2009-07-02 01:59:00,0.8575,0.8575,0.8574,0.8574,74600000.0
2009-07-02 02:00:00,0.85735,0.85735,0.8572,0.8573,109600000.0
2009-07-02 02:01:00,0.8573,0.8573,0.8573,0.8573,21600000.0
2009-07-02 02:02:00,0.8573,0.8573,0.8573,0.8573,168400000.0
2009-07-02 02:03:00,0.8573,0.85745,0.8573,0.8574,231200000.0
2009-07-02 02:04:00,0.8574,0.8574,0.8573,0.8573,27000000.0
2009-07-02 02:05:00,0.8573,0.85735,0.8573,0.85735,14000000.0
2009-07-02 02:06:00,0.8573,0.8573,0.8573,0.8573,6000000.0
2009-07-02 02:07:00,0.8573,0.8573,0.8573,0.8573,2800000.0
2009-07-02 02:08:00,0.8573,0.8575,0.8573,0.8574,42400000.0
2009-07-02 02:09:00,0.8574,0.8574,0.8573,0.85735,30400000.0
2009-07-02 02:10:00,0.85735,0.8574,0.85725,0.8573,17800000.0
2009-07-02 02:11:00,0.8573,0.8573,0.8572,0.85725,29600000.0
2009-07-02 02:12:00,0.85725,0.8573,0.85725,0.8573,56600000.0
2009-07-02 02:13:00,0.8573,0.85735,0.85725,0.8573,58200000.0
2009-07-02 02:14:00,0.8573,0.85745,0.8573,0.8573,185400000.0
2009-07-02 02:15:00,0.85725,0.85745,0.85725,0.8574,142200000.0
2009-07-02 02:16:00,0.8574,0.8574,0.85735,0.8574,42600000.0
2009-07-02 02:17:00,0.85745,0.8575,0.8574,0.8575,79400000.0
2009-07-02 02:18:00,0.8574,0.8575,0.8574,0.8574,145400000.0
2009-07-02 02:19:00,0.8574,0.8575,0.8573,0.8574,124600000.0
2009-07-02 02:20:00,0.85745,0.8575,0.8573,0.8573,149200002.0
2009-07-02 02:21:00,0.8573,0.8576,0.8573,0.8574,306000000.0
2009-07-02 02:22:00,0.8574,0.8576,0.8574,0.8575,175400000.0
2009-07-02 02:23:00,0.8575,0.85765,0.8574,0.8576,262800000.0
2009-07-02 02:24:00,0.85755,0.85755,0.8574,0.8575,175800000.0
2009-07-02 02:25:00,0.85745,0.8575,0.8574,0.8574,219600000.0
2009-07-02 02:26:00,0.8574,0.8574,0.85735,0.85735,82600000.0
2009-07-02 02:27:00,0.85735,0.8574,0.85735,0.85735,88200000.0
2009-07-02 02:28:00,0.85735,0.85755,0.85735,0.8575,119600000.0
2009-07-02 02:29:00,0.8575,0.8575,0.85735,0.85745,232000000.0
2009-07-02 02:30:00,0.85745,0.85755,0.85725,0.85725,132800000.0
2009-07-02 02:31:00,0.85725,0.8576,0.8572,0.8574,218400000.0
2009-07-02 02:32:00,0.8574,0.85755,0.8573,0.8574,106000000.0
2009-07-02 02:33:00,0.8574,0.85745,0.8573,0.85735,198200000.0
2009-07-02 02:34:00,0.8573,0.8574,0.8573,0.8573,93400000.0
2009-07-02 02:35:00,0.8573,0.85735,0.8573,0.8573,92800000.0
2009-07-02 02:36:00,0.8573,0.8573,0.85725,0.85725,27400000.0
2009-07-02 02:37:00,0.8573,0.8573,0.8572,0.85725,138000000.0
2009-07-02 02:38:00,0.85725,0.8573,0.8572,0.8573,110600000.0
2009-07-02 02:39:00,0.85725,0.8573,0.85725,0.8573,47800000.0
2009-07-02 02:40:00,0.8573,0.85735,0.85725,0.8573,186800000.0
2009-07-02 02:41:00,0.85735,0.8574,0.8573,0.85735,239800000.0
2009-07-02 02:42:00,0.85735,0.8575,0.85735,0.8575,208600000.0
2009-07-02 02:43:00,0.85735,0.85736,0.85731,0.85731,7000000.0
2009-07-02 02:44:00,0.8574,0.8575,0.8574,0.85745,84800000.0
2009-07-02 02:45:00,0.8574,0.85745,0.8574,0.85745,109000000.0
2009-07-02 02:46:00,0.85745,0.85745,0.85725,0.8573,105600000.0
2009-07-02 02:47:00,0.8573,0.8577,0.8573,0.8577,281600000.0
2009-07-02 02:48:00,0.8576,0.85775,0.8576,0.8576,99600000.0
2009-07-02 02:49:00,0.8575,0.8576,0.8573,0.8574,266600000.0
2009-07-02 02:50:00,0.8575,0.8575,0.8573,0.8573,224600000.0
2009-07-02 02:51:00,0.8573,0.8573,0.85725,0.8573,52000000.0
2009-07-02 02:52:00,0.8573,0.8574,0.85725,0.8573,92000000.0
2009-07-02 02:53:00,0.8573,0.8573,0.8572,0.8573,97600000.0
2009-07-02 02:54:00,0.85725,0.85745,0.85725,0.8574,181400000.0
2009-07-02 02:55:00,0.8574,0.8575,0.85725,0.8574,300600000.0
2009-07-02 02:56:00,0.8574,0.8575,0.85735,0.85735,199400000.0
2009-07-02 02:57:00,0.8574,0.85745,0.85735,0.85745,162200000.0
2009-07-02 02:58:00,0.85745,0.8576,0.8574,0.8576,235000000.0
2009-07-02 02:59:00,0.8575,0.8576,0.8575,0.8575,212800000.0
2009-07-02 03:00:00,0.8575,0.8575,0.85745,0.85745,90400000.0
2009-07-02 03:01:00,0.85745,0.8575,0.85725,0.8573,176400000.0
2009-07-02 03:02:00,0.8573,0.8573,0.857,0.85725,306600000.0
2009-07-02 03:03:00,0.8572,0.8574,0.85715,0.85715,368600000.0
2009-07-02 03:04:00,0.85715,0.85735,0.85705,0.8571,362000000.0
2009-07-02 03:05:00,0.8571,0.85725,0.8571,0.85715,59000000.0
2009-07-02 03:06:00,0.85715,0.8572,0.8571,0.85715,98800000.0
2009-07-02 03:07:00,0.8571,0.8571,0.857,0.857,108800000.0
2009-07-02 03:08:00,0.857,0.857,0.85695,0.857,111800000.0
2009-07-02 03:09:00,0.857,0.857,0.8569,0.857,24000000.0
2009-07-02 03:10:00,0.857,0.857,0.857,0.857,3200000.0
2009-07-02 03:11:00,0.857,0.857,0.857,0.857,8000000.0
2009-07-02 03:12:00,0.857,0.857,0.857,0.857,28800000.0
2009-07-02 03:13:00,0.857,0.8571,0.857,0.85705,70600000.0
2009-07-02 03:14:00,0.85715,0.8572,0.8571,0.8571,97600000.0
2009-07-02 03:15:00,0.8571,0.8571,0.857,0.857,155400000.0
2009-07-02 03:16:00,0.857,0.8571,0.857,0.857,84600000.0
2009-07-02 03:17:00,0.857,0.857,0.857,0.857,37400000.0
2009-07-02 03:18:00,0.857,0.857,0.857,0.857,42800000.0
2009-07-02 03:19:00,0.857,0.857,0.857,0.857,34400000.0
2009-07-02 03:20:00,0.857,0.857,0.8569,0.8569,123200000.0
2009-07-02 03:21:00,0.85695,0.857,0.8569,0.85695,37000000.0
2009-07-02 03:22:00,0.8569,0.85695,0.8569,0.85695,17400000.0
2009-07-02 03:23:00,0.8569,0.857,0.8569,0.857,143200000.0
2009-07-02 03:24:00,0.8569,0.85695,0.8569,0.85695,77200000.0
2009-07-02 03:25:00,0.85695,0.85705,0.8569,0.85705,131800000.0
2009-07-02 03:26:00,0.85705,0.85705,0.857,0.857,30600000.0
2009-07-02 03:27:00,0.85692,0.85692,0.85688,0.85688,27600000.0
2009-07-02 03:28:00,0.857,0.857,0.857,0.857,41200000.0
2009-07-02 03:29:00,0.857,0.857,0.857,0.857,27600000.0
2009-07-02 03:30:00,0.857,0.8571,0.857,0.857,160400000.0
2009-07-02 03:31:00,0.857,0.8572,0.857,0.85715,26400000.0
2009-07-02 03:32:00,0.8571,0.8573,0.8571,0.8572,240400000.0
2009-07-02 03:33:00,0.85725,0.85745,0.8572,0.8572,155000000.0
2009-07-02 03:34:00,0.85725,0.8573,0.8572,0.8572,59200000.0
2009-07-02 03:35:00,0.8572,0.8572,0.8572,0.8572,17000000.0
2009-07-02 03:36:00,0.8571,0.8571,0.857,0.857,59000000.0
2009-07-02 03:37:00,0.857,0.857,0.857,0.857,27400000.0
2009-07-02 03:38:00,0.857,0.857,0.857,0.857,44000000.0
2009-07-02 03:39:00,0.857,0.85705,0.857,0.857,78600000.0
2009-07-02 03:40:00,0.85705,0.85715,0.85705,0.85715,132000000.0
2009-07-02 03:41:00,0.8571,0.85715,0.8571,0.8571,62200000.0
2009-07-02 03:42:00,0.8571,0.8571,0.85705,0.85705,26800000.0
2009-07-02 03:43:00,0.85705,0.85705,0.85705,0.85705,6000000.0
2009-07-02 03:44:00,0.85705,0.85715,0.857,0.85705,128400000.0
2009-07-02 03:45:00,0.85705,0.8572,0.85705,0.85715,105600000.0
2009-07-02 03:46:00,0.85715,0.85715,0.85705,0.85705,37600000.0
2009-07-02 03:47:00,0.85705,0.8571,0.8569,0.85695,113600000.0
2009-07-02 03:48:00,0.85695,0.85705,0.85695,0.85705,62400000.0
2009-07-02 03:49:00,0.85705,0.85725,0.85705,0.85725,167600000.0
2009-07-02 03:50:00,0.85725,0.85725,0.85695,0.857,179200000.0
2009-07-02 03:51:00,0.85695,0.857,0.85695,0.857,83000000.0
2009-07-02 03:52:00,0.857,0.8571,0.85695,0.85705,228400000.0
2009-07-02 03:53:00,0.857,0.85715,0.857,0.8571,110400000.0
2009-07-02 03:54:00,0.8571,0.8571,0.85695,0.85705,150600000.0
2009-07-02 03:55:00,0.857,0.85715,0.857,0.85715,140200000.0
2009-07-02 03:56:00,0.85715,0.85715,0.85695,0.85705,296400000.0
2009-07-02 03:57:00,0.857,0.857,0.85695,0.857,141200000.0
2009-07-02 03:58:00,0.85695,0.857,0.85695,0.857,108600000.0
2009-07-02 03:59:00,0.857,0.857,0.85695,0.857,32200000.0
2009-07-02 04:00:00,0.857,0.857,0.857,0.857,16600000.0
2009-07-02 04:01:00,0.857,0.8571,0.857,0.857,139200000.0
2009-07-02 04:02:00,0.857,0.85725,0.85695,0.85715,188000000.0
2009-07-02 04:03:00,0.85715,0.85715,0.8571,0.8571,17200000.0
2009-07-02 04:04:00,0.85715,0.8572,0.8571,0.8572,55800000.0
2009-07-02 04:05:00,0.85715,0.8572,0.8571,0.8571,39600000.0
2009-07-02 04:06:00,0.85715,0.85725,0.8571,0.85715,93400000.0
2009-07-02 04:07:00,0.85715,0.85725,0.8571,0.8571,69000000.0
2009-07-02 04:08:00,0.8571,0.85715,0.8571,0.85715,138000000.0
2009-07-02 04:09:00,0.85715,0.85715,0.85695,0.85695,84400000.0
2009-07-02 04:10:00,0.85695,0.857,0.85695,0.85695,37400000.0
2009-07-02 04:11:00,0.857,0.85705,0.85695,0.857,42600000.0
2009-07-02 04:12:00,0.857,0.857,0.85695,0.85695,6800000.0
2009-07-02 04:13:00,0.85695,0.857,0.8569,0.85695,16400000.0
2009-07-02 04:14:00,0.85695,0.85695,0.8569,0.85695,27400000.0
2009-07-02 04:15:00,0.8569,0.8569,0.85675,0.8568,121400000.0
2009-07-02 04:16:00,0.8568,0.8569,0.8568,0.8569,61600000.0
2009-07-02 04:17:00,0.85695,0.857,0.8569,0.8569,67000000.0
2009-07-02 04:18:00,0.8569,0.85695,0.8569,0.8569,77000000.0
2009-07-02 04:19:00,0.8569,0.8569,0.85675,0.8568,145000000.0
2009-07-02 04:20:00,0.8568,0.8569,0.8568,0.8569,30800000.0
2009-07-02 04:21:00,0.8569,0.8569,0.8569,0.8569,2400000.0
2009-07-02 04:22:00,0.85685,0.857,0.85685,0.85695,88200000.0
2009-07-02 04:23:00,0.857,0.857,0.8567,0.85675,188200000.0
2009-07-02 04:24:00,0.85685,0.8569,0.85655,0.85655,389500000.0
2009-07-02 04:25:00,0.85655,0.857,0.85655,0.857,285200000.0
2009-07-02 04:26:00,0.85695,0.857,0.85675,0.8568,227800000.0
2009-07-02 04:27:00,0.8568,0.85695,0.85675,0.85685,209800000.0
2009-07-02 04:28:00,0.85685,0.85685,0.8567,0.85685,208200000.0
2009-07-02 04:29:00,0.85685,0.8569,0.8565,0.85665,454999999.0
2009-07-02 04:30:00,0.85665,0.857,0.85655,0.857,469200000.0
2009-07-02 04:31:00,0.857,0.85725,0.857,0.8572,228800000.0
2009-07-02 04:32:00,0.8572,0.85725,0.85715,0.8572,316800000.0
2009-07-02 04:33:00,0.85715,0.85735,0.85715,0.8572,522400000.0
2009-07-02 04:34:00,0.8572,0.8573,0.8572,0.8572,207600000.0
2009-07-02 04:35:00,0.8572,0.8572,0.85715,0.8572,258800000.0
2009-07-02 04:36:00,0.8572,0.8572,0.85715,0.8572,392800000.0
2009-07-02 04:37:00,0.8572,0.8572,0.85715,0.8572,271000000.0
2009-07-02 04:38:00,0.8572,0.8572,0.8572,0.8572,140400000.0
2009-07-02 04:39:00,0.85715,0.85715,0.85715,0.85715,36200000.0
2009-07-02 04:40:00,0.8572,0.8572,0.85715,0.85715,157800000.0
2009-07-02 04:41:00,0.8572,0.85725,0.85715,0.8572,87200000.0
2009-07-02 04:42:00,0.8572,0.8572,0.85715,0.85715,143800000.0
2009-07-02 04:43:00,0.85715,0.8572,0.85715,0.8572,261800001.0
2009-07-02 04:44:00,0.85715,0.85725,0.85715,0.8572,338600000.0
2009-07-02 04:45:00,0.8572,0.85725,0.85715,0.8572,363000000.0
2009-07-02 04:46:00,0.8572,0.8572,0.8572,0.8572,36000000.0
2009-07-02 04:47:00,0.8572,0.8572,0.8572,0.8572,291600000.0
2009-07-02 04:48:00,0.8572,0.85725,0.8572,0.8572,84600000.0
2009-07-02 04:49:00,0.8572,0.8572,0.8572,0.8572,61200000.0
2009-07-02 04:50:00,0.8572,0.85725,0.85715,0.85725,54000000.0
2009-07-02 04:51:00,0.85725,0.85725,0.85725,0.85725,7200000.0
2009-07-02 04:52:00,0.85725,0.85725,0.85725,0.85725,8000000.0
2009-07-02 04:53:00,0.85725,0.85725,0.85725,0.85725,14000000.0
2009-07-02 04:54:00,0.85725,0.8573,0.85725,0.8573,51200000.0
2009-07-02 04:55:00,0.85725,0.8573,0.85725,0.85725,11200000.0
2009-07-02 04:56:00,0.8573,0.85735,0.8573,0.85735,28200000.0
2009-07-02 04:57:00,0.85735,0.85745,0.85735,0.85745,27600000.0
2009-07-02 04:58:00,0.8574,0.85745,0.8574,0.85745,21200000.0
2009-07-02 04:59:00,0.85745,0.8575,0.85735,0.8574,51800000.0
2009-07-02 05:00:00,0.8574,0.8574,0.8572,0.85735,93200000.0
2009-07-02 05:01:00,0.85735,0.85735,0.8572,0.8572,48600000.0
2009-07-02 05:02:00,0.8572,0.8573,0.8572,0.8573,78600000.0
2009-07-02 05:03:00,0.8573,0.8573,0.8572,0.8572,92800000.0
2009-07-02 05:04:00,0.8572,0.8573,0.8572,0.85725,290200001.0
2009-07-02 05:05:00,0.85725,0.8573,0.85725,0.8573,16600000.0
2009-07-02 05:06:00,0.8573,0.8573,0.85725,0.85725,61000000.0
2009-07-02 05:07:00,0.85725,0.85745,0.85725,0.85745,113000000.0
2009-07-02 05:08:00,0.85745,0.8575,0.85725,0.8573,91140000.0
2009-07-02 05:09:00,0.8573,0.8573,0.85725,0.85725,16400000.0
2009-07-02 05:10:00,0.85722,0.85725,0.85718,0.8572,114000000.0
2009-07-02 05:11:00,0.85725,0.8573,0.85725,0.8573,4600000.0
2009-07-02 05:12:00,0.8573,0.8573,0.8573,0.8573,3200000.0
2009-07-02 05:13:00,0.85725,0.85725,0.85725,0.85725,1000000.0
2009-07-02 05:14:00,0.8573,0.8574,0.85715,0.8573,131200000.0
2009-07-02 05:15:00,0.85735,0.8574,0.8572,0.85725,132000000.0
2009-07-02 05:16:00,0.85725,0.8573,0.85725,0.8573,152400000.0
2009-07-02 05:17:00,0.8573,0.8573,0.8572,0.8572,274600000.0
2009-07-02 05:18:00,0.8572,0.85725,0.85715,0.85725,383200000.0
2009-07-02 05:19:00,0.85725,0.8573,0.85725,0.8573,56800000.0
2009-07-02 05:20:00,0.8573,0.8573,0.85725,0.85725,56000000.0
2009-07-02 05:21:00,0.8572,0.8572,0.85715,0.85715,227400000.0
2009-07-02 05:22:00,0.8572,0.85725,0.85705,0.85705,201600002.0
2009-07-02 05:23:00,0.85705,0.85715,0.8569,0.8569,187400001.0
2009-07-02 05:24:00,0.8569,0.8572,0.8569,0.8571,214400000.0
2009-07-02 05:25:00,0.8571,0.85715,0.857,0.8571,76000000.0
2009-07-02 05:26:00,0.85715,0.85715,0.85685,0.85685,177600000.0
2009-07-02 05:27:00,0.85685,0.85695,0.85685,0.85695,28000000.0
2009-07-02 05:28:00,0.8568,0.85685,0.8568,0.8568,367000000.0
2009-07-02 05:29:00,0.8569,0.8571,0.8569,0.85705,32600000.0
2009-07-02 05:30:00,0.85705,0.85725,0.85705,0.8571,73200000.0
2009-07-02 05:31:00,0.85715,0.8573,0.8571,0.85725,132400000.0
2009-07-02 05:32:00,0.85725,0.85725,0.8571,0.8572,91800000.0
2009-07-02 05:33:00,0.8572,0.85735,0.8572,0.8573,141800000.0
2009-07-02 05:34:00,0.8573,0.8573,0.85705,0.85715,125800000.0
2009-07-02 05:35:00,0.85715,0.85725,0.85705,0.85705,61400000.0
2009-07-02 05:36:00,0.8571,0.8573,0.85705,0.85705,57800000.0
2009-07-02 05:37:00,0.8571,0.85715,0.85705,0.85715,33200000.0
2009-07-02 05:38:00,0.85715,0.8572,0.85715,0.8572,12200000.0
2009-07-02 05:39:00,0.8572,0.8572,0.8571,0.8571,49400000.0
2009-07-02 05:40:00,0.8571,0.8571,0.857,0.85705,194200000.0
2009-07-02 05:41:00,0.8571,0.85715,0.857,0.857,126000000.0
2009-07-02 05:42:00,0.8569,0.85715,0.85685,0.85715,240400000.0
2009-07-02 05:43:00,0.8571,0.85715,0.85705,0.85705,81400000.0
2009-07-02 05:44:00,0.8571,0.85715,0.85705,0.85705,37600000.0
2009-07-02 05:45:00,0.8571,0.85715,0.857,0.85705,130200000.0
2009-07-02 05:46:00,0.857,0.85725,0.857,0.85715,68400000.0
2009-07-02 05:47:00,0.8572,0.8572,0.85715,0.85715,28600000.0
2009-07-02 05:48:00,0.85715,0.8572,0.85715,0.85715,44000000.0
2009-07-02 05:49:00,0.85715,0.85735,0.85715,0.8573,140400000.0
2009-07-02 05:50:00,0.8573,0.8574,0.8573,0.85735,129000000.0
2009-07-02 05:51:00,0.8573,0.8574,0.85715,0.8572,100000000.0
2009-07-02 05:52:00,0.8572,0.85725,0.85715,0.85715,66600000.0
2009-07-02 05:53:00,0.85715,0.8572,0.85715,0.8572,152800000.0
2009-07-02 05:54:00,0.8572,0.8572,0.85715,0.8572,103200000.0
2009-07-02 05:55:00,0.8572,0.8572,0.8571,0.8571,127000000.0
2009-07-02 05:56:00,0.8571,0.85715,0.8571,0.85715,172600000.0
2009-07-02 05:57:00,0.8571,0.8572,0.8571,0.8572,62400000.0
2009-07-02 05:58:00,0.8572,0.8572,0.85715,0.8572,35600000.0
2009-07-02 05:59:00,0.8572,0.8572,0.85705,0.8571,37400000.0
2009-07-02 06:00:00,0.8571,0.8571,0.85685,0.857,66200000.0
2009-07-02 06:01:00,0.857,0.857,0.85695,0.857,29000000.0
2009-07-02 06:02:00,0.857,0.857,0.857,0.857,24400000.0
2009-07-02 06:03:00,0.857,0.8571,0.8569,0.8571,186800000.0
2009-07-02 06:04:00,0.8571,0.85715,0.85695,0.85715,137600000.0
2009-07-02 06:05:00,0.85715,0.85715,0.85695,0.8571,124200000.0
2009-07-02 06:06:00,0.8571,0.8571,0.8569,0.8571,79000000.0
2009-07-02 06:07:00,0.8571,0.8571,0.85705,0.85705,7600000.0
2009-07-02 06:08:00,0.857,0.8571,0.857,0.85705,119000000.0
2009-07-02 06:09:00,0.85705,0.8571,0.857,0.8571,148000000.0
2009-07-02 06:10:00,0.8571,0.85735,0.8571,0.85735,191800000.0
2009-07-02 06:11:00,0.85735,0.85745,0.8573,0.85735,249000000.0
2009-07-02 06:12:00,0.85735,0.8574,0.8573,0.85735,267400000.0
2009-07-02 06:13:00,0.85735,0.85735,0.8573,0.8573,126800000.0
2009-07-02 06:14:00,0.8573,0.8573,0.85725,0.8573,94400000.0
2009-07-02 06:15:00,0.8573,0.85745,0.8573,0.85735,240600000.0
2009-07-02 06:16:00,0.85735,0.85735,0.85725,0.85725,270200000.0
2009-07-02 06:17:00,0.85735,0.85735,0.85725,0.8573,149400000.0
2009-07-02 06:18:00,0.8573,0.8574,0.85725,0.85725,299400000.0
2009-07-02 06:19:00,0.8574,0.8574,0.85725,0.85735,202000000.0
2009-07-02 06:20:00,0.85735,0.85735,0.85725,0.85735,99400000.0
2009-07-02 06:21:00,0.85735,0.85735,0.8573,0.85735,96600000.0
2009-07-02 06:22:00,0.85735,0.85735,0.85725,0.8573,72400000.0
2009-07-02 06:23:00,0.8573,0.85745,0.8573,0.8574,29800000.0
2009-07-02 06:24:00,0.8574,0.85745,0.8574,0.85745,119400000.0
2009-07-02 06:25:00,0.8574,0.8575,0.85735,0.85735,126400000.0
2009-07-02 06:26:00,0.85735,0.8574,0.85735,0.8574,65800000.0
2009-07-02 06:27:00,0.8574,0.8575,0.8574,0.85745,89800000.0
2009-07-02 06:28:00,0.8574,0.85745,0.85735,0.8574,93200000.0
2009-07-02 06:29:00,0.85735,0.85735,0.85735,0.85735,13600000.0
2009-07-02 06:30:00,0.8574,0.8574,0.8574,0.8574,62800000.0
2009-07-02 06:31:00,0.8574,0.8576,0.8574,0.8575,97800000.0
2009-07-02 06:32:00,0.8575,0.8575,0.85745,0.85745,83800000.0
2009-07-02 06:33:00,0.8575,0.8575,0.85745,0.8575,108200000.0
2009-07-02 06:34:00,0.85745,0.8575,0.8572,0.85735,152800000.0
2009-07-02 06:35:00,0.8574,0.8574,0.8572,0.8572,76800000.0
2009-07-02 06:36:00,0.8572,0.8572,0.85715,0.8572,39000000.0
2009-07-02 06:37:00,0.8572,0.8573,0.8572,0.8573,96000000.0
2009-07-02 06:38:00,0.8573,0.85735,0.8572,0.85735,88200000.0
2009-07-02 06:39:00,0.85735,0.8575,0.8573,0.8574,197200000.0
2009-07-02 06:40:00,0.8574,0.8575,0.8574,0.8575,222000000.0
2009-07-02 06:41:00,0.8575,0.8575,0.85725,0.85735,129000000.0
2009-07-02 06:42:00,0.85735,0.8574,0.8572,0.85735,125000000.0
2009-07-02 06:43:00,0.85735,0.8575,0.85735,0.8575,154600000.0
2009-07-02 06:44:00,0.8575,0.8575,0.8575,0.8575,16000000.0
2009-07-02 06:45:00,0.8575,0.8575,0.85745,0.8575,59800000.0
2009-07-02 06:46:00,0.8575,0.8575,0.8575,0.8575,19200000.0
2009-07-02 06:47:00,0.8575,0.8575,0.8574,0.85745,144400000.0
2009-07-02 06:48:00,0.8574,0.85755,0.8574,0.85755,85000000.0
2009-07-02 06:49:00,0.8575,0.85755,0.8575,0.85755,84000000.0
2009-07-02 06:50:00,0.85745,0.85755,0.8574,0.85745,141600000.0
2009-07-02 06:51:00,0.85745,0.8575,0.85735,0.85745,156800000.0
2009-07-02 06:52:00,0.8574,0.8575,0.85735,0.85735,155000000.0
2009-07-02 06:53:00,0.8574,0.85745,0.85735,0.8574,53600000.0
2009-07-02 06:54:00,0.85745,0.85745,0.8574,0.85745,138400000.0
2009-07-02 06:55:00,0.85745,0.85745,0.8573,0.8574,262400000.0
2009-07-02 06:56:00,0.85735,0.8574,0.8573,0.8573,158800000.0
2009-07-02 06:57:00,0.8573,0.8573,0.8572,0.8573,256200000.0
2009-07-02 06:58:00,0.8574,0.8574,0.8573,0.8574,121800000.0
2009-07-02 06:59:00,0.8574,0.8574,0.85725,0.85735,177400000.0
2009-07-02 07:00:00,0.85735,0.85745,0.85735,0.85735,62800000.0
2009-07-02 07:01:00,0.8574,0.8574,0.85715,0.8572,141000000.0
2009-07-02 07:02:00,0.8573,0.85745,0.8573,0.85745,204600000.0
2009-07-02 07:03:00,0.85745,0.85755,0.8574,0.8575,211800000.0
2009-07-02 07:04:00,0.8575,0.8575,0.85745,0.8575,48600000.0
2009-07-02 07:05:00,0.8575,0.8576,0.8575,0.85755,169000000.0
2009-07-02 07:06:00,0.85755,0.8576,0.8575,0.8575,302000000.0
2009-07-02 07:07:00,0.8575,0.85755,0.8575,0.8575,220600000.0
2009-07-02 07:08:00,0.8575,0.8575,0.85745,0.8575,35800000.0
2009-07-02 07:09:00,0.85745,0.8575,0.85745,0.8575,33200000.0
2009-07-02 07:10:00,0.85745,0.8575,0.85745,0.8575,9200000.0
2009-07-02 07:11:00,0.85722,0.85736,0.85717,0.85722,52200000.0
2009-07-02 07:12:00,0.85751,0.85751,0.85729,0.85743,106000000.0
2009-07-02 07:13:00,0.8575,0.8575,0.8574,0.8575,33400000.0
2009-07-02 07:14:00,0.8575,0.8575,0.85745,0.85745,17000000.0
2009-07-02 07:15:00,0.8575,0.85755,0.8574,0.8574,154800000.0
2009-07-02 07:16:00,0.8574,0.85755,0.8574,0.85755,32600000.0
2009-07-02 07:17:00,0.85745,0.85745,0.85735,0.85735,41800000.0
2009-07-02 07:18:00,0.85745,0.8575,0.85735,0.8574,102400000.0
2009-07-02 07:19:00,0.8574,0.85745,0.85735,0.85745,122200000.0
2009-07-02 07:20:00,0.85745,0.85745,0.85745,0.85745,11600000.0
2009-07-02 07:21:00,0.8574,0.8574,0.8574,0.8574,12000000.0
2009-07-02 07:22:00,0.8574,0.8574,0.8573,0.8573,129000000.0
2009-07-02 07:23:00,0.8573,0.85735,0.8573,0.85735,59200000.0
2009-07-02 07:24:00,0.8574,0.8575,0.85735,0.8575,133600001.0
2009-07-02 07:25:00,0.8575,0.8575,0.85745,0.8575,75200000.0
2009-07-02 07:26:00,0.8575,0.85755,0.8575,0.85755,47400000.0
2009-07-02 07:27:00,0.8575,0.8575,0.8575,0.8575,60400000.0
2009-07-02 07:28:00,0.85755,0.85755,0.85755,0.85755,3000000.0
2009-07-02 07:29:00,0.8575,0.85755,0.8575,0.85755,13600000.0
2009-07-02 07:30:00,0.85755,0.8577,0.8575,0.8575,124200000.0
2009-07-02 07:31:00,0.8575,0.85765,0.8575,0.85765,16000000.0
2009-07-02 07:32:00,0.85765,0.85775,0.8576,0.85775,67600000.0
2009-07-02 07:33:00,0.85775,0.8578,0.85775,0.8578,11800000.0
2009-07-02 07:34:00,0.8578,0.85785,0.85765,0.8577,84600000.0
2009-07-02 07:35:00,0.8577,0.8577,0.85755,0.85755,59800000.0
2009-07-02 07:36:00,0.85755,0.8576,0.8575,0.8576,28800000.0
2009-07-02 07:37:00,0.8575,0.8575,0.85715,0.85735,127400000.0
2009-07-02 07:38:00,0.85735,0.85735,0.8573,0.85735,71000000.0
2009-07-02 07:39:00,0.85735,0.8574,0.8573,0.8573,34000000.0
2009-07-02 07:40:00,0.8573,0.8573,0.85725,0.85725,32800000.0
2009-07-02 07:41:00,0.85725,0.8574,0.85675,0.85735,187200000.0
2009-07-02 07:42:00,0.85735,0.85735,0.85725,0.85725,91200000.0
2009-07-02 07:43:00,0.8573,0.8574,0.85725,0.8574,199600000.0
2009-07-02 07:44:00,0.8574,0.85745,0.8573,0.8573,94800000.0
2009-07-02 07:45:00,0.8573,0.8573,0.857,0.8571,112400000.0
2009-07-02 07:46:00,0.8571,0.8574,0.8571,0.85735,157200000.0
2009-07-02 07:47:00,0.85735,0.85745,0.8573,0.8574,206400000.0
2009-07-02 07:48:00,0.8574,0.8574,0.8573,0.85735,210000000.0
2009-07-02 07:49:00,0.85735,0.8575,0.85735,0.8575,73400000.0
2009-07-02 07:50:00,0.8575,0.8576,0.85745,0.8576,220200000.0
2009-07-02 07:51:00,0.8576,0.8578,0.85745,0.8575,230200000.0
2009-07-02 07:52:00,0.8575,0.85765,0.85745,0.85765,63000000.0
2009-07-02 07:53:00,0.85765,0.8577,0.8575,0.85755,109400000.0
2009-07-02 07:54:00,0.85755,0.8576,0.8575,0.85755,75000000.0
2009-07-02 07:55:00,0.8575,0.8577,0.8575,0.8577,95000000.0
2009-07-02 07:56:00,0.85765,0.858,0.85765,0.858,277400000.0
2009-07-02 07:57:00,0.85795,0.8582,0.8579,0.85815,182400000.0
2009-07-02 07:58:00,0.85815,0.85875,0.858,0.8585,371000000.0
2009-07-02 07:59:00,0.8585,0.8586,0.8583,0.8586,146600000.0
2009-07-02 08:00:00,0.85865,0.8588,0.85855,0.8586,565400000.0
2009-07-02 08:01:00,0.8586,0.8586,0.8582,0.8582,407600000.0
2009-07-02 08:02:00,0.85825,0.85835,0.8582,0.85825,98000000.0
2009-07-02 08:03:00,0.8582,0.8583,0.8582,0.85825,369600000.0
2009-07-02 08:04:00,0.85825,0.8583,0.85815,0.8582,175000000.0
2009-07-02 08:05:00,0.8582,0.8585,0.85815,0.8584,261000000.0
2009-07-02 08:06:00,0.8584,0.859,0.85835,0.8588,595400003.0
2009-07-02 08:07:00,0.8588,0.8594,0.85875,0.8593,689400001.0
2009-07-02 08:08:00,0.8593,0.85965,0.85925,0.8593,370600000.0
2009-07-02 08:09:00,0.8593,0.85945,0.8591,0.8591,284800000.0
2009-07-02 08:10:00,0.85915,0.8592,0.85905,0.85905,194800000.0
2009-07-02 08:11:00,0.85905,0.8592,0.85905,0.8591,241000000.0
2009-07-02 08:12:00,0.8591,0.8594,0.85905,0.8593,338000000.0
2009-07-02 08:13:00,0.8593,0.8594,0.85925,0.85925,196800000.0
2009-07-02 08:14:00,0.85925,0.85935,0.85885,0.859,516800001.0
2009-07-02 08:15:00,0.85905,0.85925,0.8589,0.859,355200000.0
2009-07-02 08:16:00,0.859,0.85915,0.85875,0.85905,375200000.0
2009-07-02 08:17:00,0.859,0.85945,0.859,0.8593,541699993.0
2009-07-02 08:18:00,0.8593,0.8594,0.85905,0.85935,185200000.0
2009-07-02 08:19:00,0.8593,0.86005,0.8593,0.8598,456800001.0
2009-07-02 08:20:00,0.8598,0.8598,0.8592,0.85925,391000000.0
2009-07-02 08:21:00,0.85925,0.85925,0.85905,0.8592,153900000.0
2009-07-02 08:22:00,0.85915,0.85925,0.85895,0.8591,160800000.0
2009-07-02 08:23:00,0.8591,0.8592,0.85905,0.85905,157400000.0
2009-07-02 08:24:00,0.85905,0.8591,0.85895,0.859,94600000.0
2009-07-02 08:25:00,0.859,0.859,0.85825,0.85825,292300000.0
2009-07-02 08:26:00,0.8583,0.8588,0.85825,0.8586,315800000.0
2009-07-02 08:27:00,0.8586,0.85905,0.85855,0.859,353799998.0
2009-07-02 08:28:00,0.859,0.859,0.8588,0.8589,504599997.0
2009-07-02 08:29:00,0.85885,0.8589,0.85845,0.85865,159200000.0
2009-07-02 08:30:00,0.85865,0.8587,0.85865,0.8587,19000000.0
2009-07-02 08:31:00,0.8587,0.8587,0.85835,0.85855,267600000.0
2009-07-02 08:32:00,0.8585,0.8585,0.85805,0.85805,239000000.0
2009-07-02 08:33:00,0.85805,0.8584,0.85785,0.8584,422400000.0
2009-07-02 08:34:00,0.8584,0.85875,0.8584,0.85875,217600000.0
2009-07-02 08:35:00,0.8587,0.8588,0.85855,0.8588,403400000.0
2009-07-02 08:36:00,0.85875,0.85905,0.85875,0.85905,468800000.0
2009-07-02 08:37:00,0.85905,0.8592,0.859,0.8592,182000000.0
2009-07-02 08:38:00,0.8592,0.85925,0.8585,0.8585,218600000.0
2009-07-02 08:39:00,0.8586,0.85865,0.8584,0.8586,107900000.0
2009-07-02 08:40:00,0.8586,0.85895,0.8586,0.85895,62000000.0
2009-07-02 08:41:00,0.85895,0.859,0.8589,0.85895,61000000.0
2009-07-02 08:42:00,0.85895,0.8592,0.85895,0.85915,101600000.0
2009-07-02 08:43:00,0.8592,0.8592,0.8591,0.8591,125600000.0
2009-07-02 08:44:00,0.8591,0.8591,0.85905,0.8591,123200000.0
2009-07-02 08:45:00,0.8591,0.85935,0.8591,0.85925,290600001.0
2009-07-02 08:46:00,0.8592,0.85965,0.8592,0.85955,291400000.0
2009-07-02 08:47:00,0.85955,0.85955,0.8595,0.85955,53600000.0
2009-07-02 08:48:00,0.85955,0.8596,0.8595,0.8595,51800000.0
2009-07-02 08:49:00,0.8595,0.8595,0.85915,0.8593,140000000.0
2009-07-02 08:50:00,0.85925,0.85955,0.85915,0.85955,158200000.0
2009-07-02 08:51:00,0.85945,0.86055,0.85945,0.8598,365400001.0
2009-07-02 08:52:00,0.85975,0.85985,0.85925,0.8593,344100000.0
2009-07-02 08:53:00,0.85925,0.8593,0.8591,0.8592,224000000.0
2009-07-02 08:54:00,0.8592,0.8593,0.8588,0.8588,168200000.0
2009-07-02 08:55:00,0.85885,0.85885,0.8587,0.8588,172200000.0
2009-07-02 08:56:00,0.85885,0.85905,0.8588,0.85905,318500000.0
2009-07-02 08:57:00,0.85905,0.85905,0.85855,0.8586,193400000.0
2009-07-02 08:58:00,0.8586,0.85885,0.8585,0.8587,191400000.0
2009-07-02 08:59:00,0.8587,0.85885,0.85835,0.8585,160600000.0
2009-07-02 09:00:00,0.85845,0.85885,0.8584,0.85865,150900000.0
2009-07-02 09:01:00,0.85865,0.85905,0.85865,0.8589,360200000.0
2009-07-02 09:02:00,0.8589,0.85905,0.85875,0.85885,288600000.0
2009-07-02 09:03:00,0.85895,0.85925,0.8588,0.8592,264300000.0
2009-07-02 09:04:00,0.8592,0.85935,0.85915,0.8593,380100000.0
2009-07-02 09:05:00,0.85935,0.85935,0.859,0.85905,329600000.0
2009-07-02 09:06:00,0.8591,0.8595,0.8591,0.85935,527000000.0
2009-07-02 09:07:00,0.85935,0.85935,0.85915,0.85915,426800000.0
2009-07-02 09:08:00,0.8592,0.85965,0.8592,0.85955,768599999.0
2009-07-02 09:09:00,0.85955,0.85985,0.8595,0.85955,668500000.0
2009-07-02 09:10:00,0.85955,0.8598,0.85955,0.85975,552400001.0
2009-07-02 09:11:00,0.8598,0.8599,0.85965,0.85975,460000000.0
2009-07-02 09:12:00,0.85975,0.8599,0.85975,0.8599,409300000.0
2009-07-02 09:13:00,0.8599,0.86015,0.8599,0.86,533399999.0
2009-07-02 09:14:00,0.86,0.86,0.8596,0.8596,341600000.0
2009-07-02 09:15:00,0.85965,0.85965,0.8593,0.8593,577000000.0
2009-07-02 09:16:00,0.85935,0.85945,0.85925,0.8593,811600000.0
2009-07-02 09:17:00,0.8593,0.8596,0.8593,0.8595,618800001.0
2009-07-02 09:18:00,0.85955,0.8601,0.8595,0.8601,532800000.0
2009-07-02 09:19:00,0.86005,0.8604,0.86005,0.86015,596699999.0
2009-07-02 09:20:00,0.8601,0.86025,0.8599,0.8599,481200001.0
2009-07-02 09:21:00,0.8599,0.8602,0.8599,0.8601,523999997.0
2009-07-02 09:22:00,0.8601,0.86025,0.8599,0.85995,450400000.0
2009-07-02 09:23:00,0.85995,0.86,0.8599,0.85995,644599997.0
2009-07-02 09:24:00,0.85995,0.8601,0.8599,0.86005,295799999.0
2009-07-02 09:25:00,0.86,0.86005,0.8599,0.85995,251300000.0
2009-07-02 09:26:00,0.85995,0.8601,0.85995,0.8601,238800000.0
2009-07-02 09:27:00,0.86005,0.8601,0.85955,0.8596,371400000.0
2009-07-02 09:28:00,0.8596,0.86005,0.85955,0.8598,549000000.0
2009-07-02 09:29:00,0.8598,0.8598,0.85935,0.8595,451400000.0
2009-07-02 09:30:00,0.8595,0.8596,0.8595,0.85955,227400000.0
2009-07-02 09:31:00,0.85955,0.8601,0.8595,0.85995,417600000.0
2009-07-02 09:32:00,0.86,0.86,0.8598,0.8599,273200000.0
2009-07-02 09:33:00,0.8599,0.86005,0.8598,0.8599,406800000.0
2009-07-02 09:34:00,0.85985,0.8599,0.8596,0.8597,472000000.0
2009-07-02 09:35:00,0.85975,0.8601,0.8597,0.86005,545799998.0
2009-07-02 09:36:00,0.86005,0.86015,0.8599,0.86005,449700000.0
2009-07-02 09:37:00,0.86015,0.8602,0.8599,0.86015,465200001.0
2009-07-02 09:38:00,0.86015,0.86015,0.85995,0.86,598000000.0
2009-07-02 09:39:00,0.86,0.8608,0.86,0.8608,765999999.0
2009-07-02 09:40:00,0.8608,0.86085,0.8606,0.8608,492199999.0
2009-07-02 09:41:00,0.8608,0.8616,0.8608,0.8615,186500000.0
2009-07-02 09:42:00,0.8615,0.86185,0.86145,0.86165,309500000.0
2009-07-02 09:43:00,0.8617,0.8617,0.8614,0.8615,360600000.0
2009-07-02 09:44:00,0.8615,0.8618,0.8615,0.8618,592600002.0
2009-07-02 09:45:00,0.86175,0.86175,0.86155,0.8616,576599999.0
2009-07-02 09:46:00,0.8616,0.8619,0.8616,0.8617,483700001.0
2009-07-02 09:47:00,0.8617,0.86175,0.8615,0.86155,465199999.0
2009-07-02 09:48:00,0.86155,0.8616,0.86115,0.8612,474700000.0
2009-07-02 09:49:00,0.8612,0.8614,0.8612,0.8614,292200000.0
2009-07-02 09:50:00,0.8614,0.86165,0.8613,0.8616,353800000.0
2009-07-02 09:51:00,0.86155,0.8622,0.86155,0.86215,322599998.0
2009-07-02 09:52:00,0.86215,0.8627,0.86215,0.86235,426200000.0
2009-07-02 09:53:00,0.86225,0.86235,0.8622,0.8623,395000001.0
2009-07-02 09:54:00,0.86225,0.86255,0.86225,0.8625,406200000.0
2009-07-02 09:55:00,0.8625,0.86265,0.8623,0.86235,676600000.0
2009-07-02 09:56:00,0.86235,0.8624,0.86215,0.8622,512199999.0
2009-07-02 09:57:00,0.8622,0.86225,0.86205,0.8621,450399999.0
2009-07-02 09:58:00,0.8621,0.86215,0.8619,0.86205,397799997.0
2009-07-02 09:59:00,0.8621,0.8624,0.86195,0.8624,161900000.0
2009-07-02 10:00:00,0.8624,0.8626,0.8623,0.8626,324600000.0
2009-07-02 10:01:00,0.8626,0.86285,0.8626,0.8627,418400000.0
2009-07-02 10:02:00,0.8627,0.8627,0.86245,0.8626,262400000.0
2009-07-02 10:03:00,0.86255,0.86275,0.86255,0.8627,102000000.0
2009-07-02 10:04:00,0.8627,0.8627,0.86245,0.8625,243600000.0
2009-07-02 10:05:00,0.8625,0.8625,0.86205,0.86205,382200001.0
2009-07-02 10:06:00,0.86205,0.8622,0.86165,0.8617,258200000.0
2009-07-02 10:07:00,0.8617,0.8619,0.8617,0.8617,205510000.0
2009-07-02 10:08:00,0.8617,0.8618,0.86165,0.86175,319800000.0
2009-07-02 10:09:00,0.86175,0.86175,0.86165,0.8617,243000000.0
2009-07-02 10:10:00,0.8617,0.8618,0.8617,0.8618,146000000.0
2009-07-02 10:11:00,0.86175,0.8619,0.86175,0.8618,206800000.0
2009-07-02 10:12:00,0.8618,0.8619,0.8618,0.8619,245400000.0
2009-07-02 10:13:00,0.8619,0.8625,0.8619,0.8625,417400000.0
2009-07-02 10:14:00,0.86255,0.8626,0.86235,0.86255,412400000.0
2009-07-02 10:15:00,0.86255,0.86265,0.8625,0.8626,181000000.0
2009-07-02 10:16:00,0.86255,0.8626,0.86245,0.86245,385600000.0
2009-07-02 10:17:00,0.8625,0.86255,0.86245,0.86255,304000000.0
2009-07-02 10:18:00,0.86255,0.8627,0.86245,0.8627,369600000.0
2009-07-02 10:19:00,0.8627,0.86275,0.86255,0.8626,322000000.0
2009-07-02 10:20:00,0.8626,0.8629,0.8625,0.8628,404600000.0
2009-07-02 10:21:00,0.8628,0.8629,0.8627,0.86285,402000001.0
2009-07-02 10:22:00,0.86285,0.86285,0.86275,0.8628,377000003.0
2009-07-02 10:23:00,0.86275,0.8628,0.8626,0.8626,357200000.0
2009-07-02 10:24:00,0.8626,0.8627,0.8624,0.86245,328000000.0
2009-07-02 10:25:00,0.86245,0.8625,0.86235,0.8625,775799997.0
2009-07-02 10:26:00,0.8625,0.86265,0.86245,0.86255,295000000.0
2009-07-02 10:27:00,0.86255,0.86255,0.8624,0.8624,129800000.0
2009-07-02 10:28:00,0.8624,0.8624,0.86215,0.8622,79000000.0
2009-07-02 10:29:00,0.86215,0.86215,0.86185,0.86195,459000000.0
2009-07-02 10:30:00,0.8619,0.86205,0.86185,0.86195,239800000.0
2009-07-02 10:31:00,0.8621,0.86235,0.86195,0.86195,427000000.0
2009-07-02 10:32:00,0.86195,0.862,0.8617,0.8618,270200000.0
2009-07-02 10:33:00,0.8618,0.8618,0.86165,0.8617,827600000.0
2009-07-02 10:34:00,0.8617,0.86175,0.8615,0.8615,550000001.0
2009-07-02 10:35:00,0.8615,0.8617,0.86145,0.8616,438200000.0
2009-07-02 10:36:00,0.8616,0.86175,0.86155,0.8617,444000000.0
2009-07-02 10:37:00,0.8617,0.8618,0.8617,0.8618,342600000.0
2009-07-02 10:38:00,0.8618,0.86215,0.8618,0.86215,239800003.0
2009-07-02 10:39:00,0.86215,0.8624,0.86215,0.8624,587399999.0
2009-07-02 10:40:00,0.86245,0.86265,0.86235,0.8625,331800000.0
2009-07-02 10:41:00,0.8625,0.86255,0.8622,0.8622,317600001.0
2009-07-02 10:42:00,0.8622,0.86225,0.8619,0.86195,436000005.0
2009-07-02 10:43:00,0.86195,0.86195,0.86165,0.8617,445600001.0
2009-07-02 10:44:00,0.86175,0.86185,0.86165,0.86175,823800002.0
2009-07-02 10:45:00,0.86175,0.8618,0.86165,0.8618,480200001.0
2009-07-02 10:46:00,0.8618,0.86235,0.8618,0.86235,384800000.0
2009-07-02 10:47:00,0.86235,0.86235,0.8622,0.8622,296200000.0
2009-07-02 10:48:00,0.8622,0.8624,0.8621,0.8623,394700001.0
2009-07-02 10:49:00,0.8623,0.8623,0.86215,0.86215,246400000.0
2009-07-02 10:50:00,0.86215,0.8622,0.8618,0.8618,480400001.0
2009-07-02 10:51:00,0.8618,0.86185,0.86175,0.8618,149800000.0
2009-07-02 10:52:00,0.8618,0.86185,0.8617,0.8618,286200000.0
2009-07-02 10:53:00,0.8618,0.86185,0.86165,0.86165,597000000.0
2009-07-02 10:54:00,0.8617,0.8617,0.86135,0.8614,238699999.0
2009-07-02 10:55:00,0.8614,0.8618,0.8614,0.86175,206400000.0
2009-07-02 10:56:00,0.8618,0.8619,0.8615,0.8616,247800000.0
2009-07-02 10:57:00,0.8616,0.8617,0.86155,0.86165,271800000.0
2009-07-02 10:58:00,0.86165,0.86185,0.86165,0.8618,310400000.0
2009-07-02 10:59:00,0.86175,0.8619,0.8617,0.86175,230400001.0
2009-07-02 11:00:00,0.8617,0.8619,0.86165,0.86185,321000001.0
2009-07-02 11:01:00,0.86185,0.8619,0.86165,0.8617,536599998.0
2009-07-02 11:02:00,0.8616,0.8619,0.8616,0.8618,538800000.0
2009-07-02 11:03:00,0.8618,0.86185,0.86165,0.8617,361800000.0
2009-07-02 11:04:00,0.8617,0.86185,0.8617,0.8618,406900000.0
2009-07-02 11:05:00,0.86175,0.8619,0.86175,0.8618,509300000.0
2009-07-02 11:06:00,0.8618,0.86185,0.8616,0.8616,392200001.0
2009-07-02 11:07:00,0.8616,0.8617,0.8615,0.8615,541400000.0
2009-07-02 11:08:00,0.8615,0.86155,0.86125,0.8613,363200001.0
2009-07-02 11:09:00,0.8613,0.86135,0.8613,0.8613,290100002.0
2009-07-02 11:10:00,0.8613,0.86145,0.8612,0.8614,163000000.0
2009-07-02 11:11:00,0.8614,0.8617,0.8614,0.86155,126100000.0
2009-07-02 11:12:00,0.8615,0.86165,0.8615,0.86165,136000000.0
2009-07-02 11:13:00,0.86165,0.86165,0.86155,0.86155,103400000.0
2009-07-02 11:14:00,0.8616,0.8617,0.8615,0.8617,217800000.0
2009-07-02 11:15:00,0.8617,0.86175,0.8612,0.86125,517000000.0
2009-07-02 11:16:00,0.86115,0.86145,0.86115,0.8613,431600000.0
2009-07-02 11:17:00,0.8613,0.86135,0.8611,0.8613,468600001.0
2009-07-02 11:18:00,0.8613,0.86175,0.8613,0.86175,204000000.0
2009-07-02 11:19:00,0.86175,0.8618,0.86135,0.8616,329600000.0
2009-07-02 11:20:00,0.8616,0.86195,0.8616,0.86185,175000000.0
2009-07-02 11:21:00,0.8619,0.862,0.8617,0.8617,189400000.0
2009-07-02 11:22:00,0.8617,0.8621,0.86165,0.86205,313200000.0
2009-07-02 11:23:00,0.8618,0.862,0.86165,0.8617,317600000.0
2009-07-02 11:24:00,0.8617,0.862,0.8617,0.8618,354400000.0
2009-07-02 11:25:00,0.8618,0.8619,0.8618,0.86185,235000000.0
2009-07-02 11:26:00,0.8619,0.8619,0.86185,0.86185,132000000.0
2009-07-02 11:27:00,0.8618,0.86185,0.86175,0.86175,317799999.0
2009-07-02 11:28:00,0.86175,0.86215,0.86165,0.86175,502300000.0
2009-07-02 11:29:00,0.86175,0.86175,0.8614,0.86155,262600000.0
2009-07-02 11:30:00,0.86155,0.8616,0.86135,0.86145,243500000.0
2009-07-02 11:31:00,0.86145,0.86155,0.86145,0.8615,176400000.0
2009-07-02 11:32:00,0.8615,0.8617,0.8614,0.8615,315500000.0
2009-07-02 11:33:00,0.8615,0.86155,0.8614,0.86145,168400000.0
2009-07-02 11:34:00,0.86145,0.8615,0.86115,0.86115,296699999.0
2009-07-02 11:35:00,0.8612,0.86135,0.86115,0.86125,318600000.0
2009-07-02 11:36:00,0.8612,0.8616,0.86115,0.8616,486800001.0
2009-07-02 11:37:00,0.8616,0.86165,0.8613,0.86145,646100000.0
2009-07-02 11:38:00,0.8614,0.86165,0.86135,0.8615,251800000.0
2009-07-02 11:39:00,0.8616,0.8618,0.86145,0.8615,393800000.0
2009-07-02 11:40:00,0.8615,0.8617,0.8614,0.8615,314000000.0
2009-07-02 11:41:00,0.8615,0.86155,0.86125,0.8614,420000000.0
2009-07-02 11:42:00,0.86155,0.86165,0.8614,0.8614,364600000.0
2009-07-02 11:43:00,0.8614,0.8614,0.86125,0.86135,333000000.0
2009-07-02 11:44:00,0.86135,0.86145,0.86135,0.8614,151600000.0
2009-07-02 11:45:00,0.8614,0.8614,0.86055,0.86065,252699999.0
2009-07-02 11:46:00,0.8607,0.86085,0.8605,0.8607,310100000.0
2009-07-02 11:47:00,0.8607,0.8607,0.86045,0.86065,352000000.0
2009-07-02 11:48:00,0.86065,0.8609,0.8606,0.8608,164800000.0
2009-07-02 11:49:00,0.8608,0.86085,0.8607,0.8608,100800000.0
2009-07-02 11:50:00,0.8608,0.86085,0.8607,0.86075,156000000.0
2009-07-02 11:51:00,0.8607,0.86085,0.8607,0.86075,102800000.0
2009-07-02 11:52:00,0.86075,0.8609,0.86075,0.86085,50800000.0
2009-07-02 11:53:00,0.86085,0.86085,0.86055,0.86055,153300000.0
2009-07-02 11:54:00,0.86055,0.8606,0.8605,0.8605,100200000.0
2009-07-02 11:55:00,0.8605,0.86065,0.8601,0.8603,414000000.0
2009-07-02 11:56:00,0.86025,0.8603,0.8601,0.8601,347900001.0
2009-07-02 11:57:00,0.8601,0.8603,0.8601,0.86025,218700000.0
2009-07-02 11:58:00,0.86015,0.8603,0.86015,0.8603,81400000.0
2009-07-02 11:59:00,0.8603,0.8603,0.86,0.86005,292600001.0
2009-07-02 12:00:00,0.86005,0.86015,0.86,0.8601,320600000.0
2009-07-02 12:01:00,0.8601,0.86025,0.8601,0.8602,174000000.0
2009-07-02 12:02:00,0.8602,0.86025,0.8602,0.86025,403600000.0
2009-07-02 12:03:00,0.86025,0.8604,0.8602,0.86035,275000001.0
2009-07-02 12:04:00,0.8604,0.8604,0.8603,0.86035,66400000.0
2009-07-02 12:05:00,0.86025,0.86045,0.86025,0.8604,75500000.0
2009-07-02 12:06:00,0.86045,0.86045,0.86035,0.8604,30000000.0
2009-07-02 12:07:00,0.86045,0.86045,0.8601,0.8602,283800000.0
2009-07-02 12:08:00,0.86015,0.86035,0.86015,0.8603,439400000.0
2009-07-02 12:09:00,0.8603,0.8604,0.8602,0.86025,263800001.0
2009-07-02 12:10:00,0.86025,0.8604,0.86015,0.86025,358799999.0
2009-07-02 12:11:00,0.86025,0.86025,0.86015,0.86025,271400002.0
2009-07-02 12:12:00,0.86025,0.86025,0.86015,0.86025,294799999.0
2009-07-02 12:13:00,0.8602,0.86025,0.8602,0.8602,411200000.0
2009-07-02 12:14:00,0.8602,0.86025,0.8602,0.86025,143000000.0
2009-07-02 12:15:00,0.86025,0.86045,0.86015,0.86035,136800000.0
2009-07-02 12:16:00,0.86035,0.86035,0.8602,0.8603,197800001.0
2009-07-02 12:17:00,0.86025,0.8603,0.86015,0.86025,310800000.0
2009-07-02 12:18:00,0.86025,0.86025,0.86015,0.8602,326400001.0
2009-07-02 12:19:00,0.8602,0.8602,0.8602,0.8602,32800000.0
2009-07-02 12:20:00,0.8602,0.8604,0.86015,0.8604,174300000.0
2009-07-02 12:21:00,0.8603,0.8604,0.86025,0.8603,343000000.0
2009-07-02 12:22:00,0.8603,0.8604,0.86025,0.8604,138800000.0
2009-07-02 12:23:00,0.86035,0.8605,0.8603,0.8605,27400000.0
2009-07-02 12:24:00,0.86045,0.8605,0.8602,0.86025,99300000.0
2009-07-02 12:25:00,0.86025,0.8604,0.86015,0.86035,308800000.0
2009-07-02 12:26:00,0.86035,0.8604,0.8602,0.86025,602999999.0
2009-07-02 12:27:00,0.86025,0.86025,0.86015,0.86015,309999999.0
2009-07-02 12:28:00,0.86015,0.8603,0.86,0.8601,569400000.0
2009-07-02 12:29:00,0.86005,0.86005,0.8595,0.86005,595700000.0
2009-07-02 12:30:00,0.8601,0.8602,0.85995,0.86,625200000.0
2009-07-02 12:31:00,0.85995,0.8601,0.85985,0.86005,354600000.0
2009-07-02 12:32:00,0.8601,0.8604,0.8601,0.8604,242600000.0
2009-07-02 12:33:00,0.86045,0.8606,0.8604,0.86045,342400001.0
2009-07-02 12:34:00,0.8605,0.86065,0.8601,0.86015,357200000.0
2009-07-02 12:35:00,0.86015,0.86035,0.86015,0.8602,259200000.0
2009-07-02 12:36:00,0.86015,0.86015,0.85995,0.85995,365600000.0
2009-07-02 12:37:00,0.85995,0.8604,0.85995,0.8603,288000000.0
2009-07-02 12:38:00,0.86025,0.8603,0.86,0.86005,304800000.0
2009-07-02 12:39:00,0.86005,0.86015,0.8599,0.86,388800000.0
2009-07-02 12:40:00,0.85995,0.8601,0.85995,0.86,122800000.0
2009-07-02 12:41:00,0.86,0.8601,0.86,0.8601,89600000.0
2009-07-02 12:42:00,0.86,0.86,0.8599,0.86,69000000.0
2009-07-02 12:43:00,0.86,0.86,0.8598,0.8599,63200000.0
2009-07-02 12:44:00,0.85985,0.86,0.85985,0.8599,208600000.0
2009-07-02 12:45:00,0.8599,0.8599,0.8598,0.85985,254600000.0
2009-07-02 12:46:00,0.8598,0.8599,0.8598,0.8599,203600000.0
2009-07-02 12:47:00,0.8599,0.86,0.8598,0.8598,249800001.0
2009-07-02 12:48:00,0.8599,0.85995,0.8598,0.85985,92400000.0
2009-07-02 12:49:00,0.85975,0.8599,0.8597,0.8597,153400000.0
2009-07-02 12:50:00,0.85975,0.8598,0.8596,0.8597,172800000.0
2009-07-02 12:51:00,0.8597,0.85985,0.8596,0.85965,87400000.0
2009-07-02 12:52:00,0.85965,0.8599,0.8596,0.85965,343800000.0
2009-07-02 12:53:00,0.85965,0.8597,0.8596,0.8596,130400000.0
2009-07-02 12:54:00,0.8596,0.85975,0.8595,0.85955,276199998.0
2009-07-02 12:55:00,0.85955,0.8596,0.85955,0.85955,763400000.0
2009-07-02 12:56:00,0.85955,0.8597,0.8595,0.85955,187400000.0
2009-07-02 12:57:00,0.8596,0.85975,0.85955,0.8597,79800000.0
2009-07-02 12:58:00,0.8597,0.8597,0.8595,0.85955,228600000.0
2009-07-02 12:59:00,0.8595,0.85965,0.8593,0.8594,189299998.0
2009-07-02 13:00:00,0.8594,0.85945,0.8583,0.85835,295400000.0
2009-07-02 13:01:00,0.8583,0.8587,0.8583,0.85865,227800000.0
2009-07-02 13:02:00,0.85865,0.8587,0.85855,0.8586,108200000.0
2009-07-02 13:03:00,0.8586,0.8587,0.8585,0.85855,100800000.0
2009-07-02 13:04:00,0.85855,0.8586,0.8585,0.85855,157000000.0
2009-07-02 13:05:00,0.85855,0.8586,0.85855,0.8586,50600000.0
2009-07-02 13:06:00,0.8586,0.8586,0.8583,0.85835,290000000.0
2009-07-02 13:07:00,0.85835,0.85845,0.85815,0.85815,173800000.0
2009-07-02 13:08:00,0.85815,0.8582,0.8578,0.8579,146400000.0
2009-07-02 13:09:00,0.85785,0.85795,0.8578,0.85785,247900000.0
2009-07-02 13:10:00,0.85785,0.8582,0.85785,0.8582,358800002.0
2009-07-02 13:11:00,0.8582,0.85825,0.85795,0.85805,443800000.0
2009-07-02 13:12:00,0.858,0.85805,0.85725,0.8574,444999999.0
2009-07-02 13:13:00,0.8574,0.85755,0.85725,0.85755,304000000.0
2009-07-02 13:14:00,0.8575,0.85765,0.8575,0.85765,57700000.0
2009-07-02 13:15:00,0.85765,0.85805,0.85765,0.858,123400000.0
2009-07-02 13:16:00,0.858,0.85805,0.8576,0.85765,179600000.0
2009-07-02 13:17:00,0.85765,0.85785,0.8576,0.85775,401200000.0
2009-07-02 13:18:00,0.85775,0.8578,0.8577,0.8577,206800000.0
2009-07-02 13:19:00,0.8577,0.8578,0.8577,0.8578,301800000.0
2009-07-02 13:20:00,0.8578,0.8578,0.8576,0.8577,248600001.0
2009-07-02 13:21:00,0.8577,0.8581,0.8577,0.8581,143400000.0
2009-07-02 13:22:00,0.858,0.8581,0.85795,0.858,257500000.0
2009-07-02 13:23:00,0.858,0.8581,0.858,0.8581,183900000.0
2009-07-02 13:24:00,0.85805,0.8581,0.8576,0.8576,354700000.0
2009-07-02 13:25:00,0.8576,0.8577,0.8575,0.85755,208400000.0
2009-07-02 13:26:00,0.85755,0.8576,0.8575,0.8575,363000000.0
2009-07-02 13:27:00,0.8575,0.85765,0.8575,0.8576,330700000.0
2009-07-02 13:28:00,0.85765,0.8579,0.8576,0.85785,176800000.0
2009-07-02 13:29:00,0.85785,0.8581,0.85785,0.85805,129600000.0
2009-07-02 13:30:00,0.85805,0.8581,0.858,0.85805,108100000.0
2009-07-02 13:31:00,0.8581,0.8581,0.858,0.85805,66600000.0
2009-07-02 13:32:00,0.85815,0.85815,0.858,0.85805,74300000.0
2009-07-02 13:33:00,0.85805,0.8584,0.85805,0.8583,51500000.0
2009-07-02 13:34:00,0.8583,0.85835,0.85805,0.8582,110200000.0
2009-07-02 13:35:00,0.8582,0.85825,0.85805,0.8581,242200000.0
2009-07-02 13:36:00,0.85805,0.8581,0.8579,0.8581,124400000.0
2009-07-02 13:37:00,0.858,0.8581,0.858,0.858,84800000.0
2009-07-02 13:38:00,0.858,0.8581,0.858,0.85805,147000000.0
2009-07-02 13:39:00,0.8581,0.85825,0.8581,0.8581,203000000.0
2009-07-02 13:40:00,0.8581,0.85815,0.85785,0.85785,155700000.0
2009-07-02 13:41:00,0.85785,0.85795,0.85785,0.8579,127400000.0
2009-07-02 13:42:00,0.8579,0.8582,0.8579,0.8581,208600000.0
2009-07-02 13:43:00,0.85805,0.85805,0.85765,0.85785,428400000.0
2009-07-02 13:44:00,0.85785,0.85785,0.8575,0.8576,378800001.0
2009-07-02 13:45:00,0.8576,0.85795,0.8576,0.8578,158000000.0
2009-07-02 13:46:00,0.8578,0.8578,0.85745,0.8576,367400000.0
2009-07-02 13:47:00,0.8576,0.85775,0.85755,0.8577,249600000.0
2009-07-02 13:48:00,0.85765,0.85795,0.85765,0.8578,313900000.0
2009-07-02 13:49:00,0.85785,0.85795,0.8578,0.85785,176000000.0
2009-07-02 13:50:00,0.8578,0.8579,0.8577,0.85785,176600000.0
2009-07-02 13:51:00,0.85785,0.85795,0.8578,0.85795,95400000.0
2009-07-02 13:52:00,0.8579,0.85795,0.8578,0.85785,184000000.0
2009-07-02 13:53:00,0.85785,0.85795,0.85785,0.8579,101600000.0
2009-07-02 13:54:00,0.8579,0.85795,0.85785,0.8579,134800000.0
2009-07-02 13:55:00,0.85785,0.85795,0.85775,0.85785,164900000.0
2009-07-02 13:56:00,0.85785,0.85795,0.85785,0.85795,136600000.0
2009-07-02 13:57:00,0.85795,0.85805,0.85795,0.85795,192400000.0
2009-07-02 13:58:00,0.85795,0.858,0.85785,0.858,209200000.0
2009-07-02 13:59:00,0.858,0.858,0.8579,0.85795,261600001.0
2009-07-02 14:00:00,0.858,0.858,0.85765,0.85765,233500000.0
2009-07-02 14:01:00,0.85775,0.8578,0.85755,0.8576,150000000.0
2009-07-02 14:02:00,0.8576,0.85765,0.85755,0.85765,67600000.0
2009-07-02 14:03:00,0.8576,0.85765,0.85735,0.8574,139499999.0
2009-07-02 14:04:00,0.8574,0.8574,0.85735,0.8574,97600000.0
2009-07-02 14:05:00,0.8574,0.8575,0.8573,0.8575,107600000.0
2009-07-02 14:06:00,0.85745,0.85775,0.8574,0.8577,328100000.0
2009-07-02 14:07:00,0.8576,0.8577,0.85755,0.8576,176000000.0
2009-07-02 14:08:00,0.8576,0.8578,0.8575,0.85775,207400000.0
2009-07-02 14:09:00,0.85775,0.8579,0.85775,0.8578,98400000.0
2009-07-02 14:10:00,0.8578,0.8578,0.8575,0.85765,107800000.0
2009-07-02 14:11:00,0.8576,0.8577,0.8575,0.8577,246200000.0
2009-07-02 14:12:00,0.85765,0.85785,0.8575,0.85755,318400000.0
2009-07-02 14:13:00,0.85755,0.85755,0.8574,0.8574,271400000.0
2009-07-02 14:14:00,0.8574,0.8574,0.8573,0.8573,206000000.0
2009-07-02 14:15:00,0.8573,0.85735,0.8572,0.8573,165600000.0
2009-07-02 14:16:00,0.8573,0.85755,0.85725,0.85755,177900000.0
2009-07-02 14:17:00,0.85755,0.85775,0.8574,0.85755,226000000.0
2009-07-02 14:18:00,0.85755,0.85775,0.85735,0.8574,181600000.0
2009-07-02 14:19:00,0.8574,0.8574,0.8572,0.85725,101599999.0
2009-07-02 14:20:00,0.85725,0.85735,0.8572,0.85735,141600000.0
2009-07-02 14:21:00,0.85735,0.8574,0.85725,0.85725,364400000.0
2009-07-02 14:22:00,0.85725,0.8574,0.8572,0.85735,224900000.0
2009-07-02 14:23:00,0.8573,0.85735,0.8572,0.8572,163400000.0
2009-07-02 14:24:00,0.8572,0.85725,0.85675,0.85675,236200000.0
2009-07-02 14:25:00,0.85665,0.85685,0.8564,0.85645,676200001.0
2009-07-02 14:26:00,0.85645,0.8565,0.85615,0.8562,387999999.0
2009-07-02 14:27:00,0.8562,0.8564,0.8561,0.8562,383400000.0
2009-07-02 14:28:00,0.8562,0.8562,0.85595,0.856,559000006.0
2009-07-02 14:29:00,0.8561,0.85615,0.85485,0.8553,410000000.0
2009-07-02 14:30:00,0.8552,0.85665,0.8549,0.8561,357000000.0
2009-07-02 14:31:00,0.85605,0.8571,0.85575,0.8568,229400000.0
2009-07-02 14:32:00,0.85685,0.85715,0.85625,0.85645,322400000.0
2009-07-02 14:33:00,0.8565,0.85675,0.85625,0.85665,520000001.0
2009-07-02 14:34:00,0.85665,0.85685,0.8564,0.85655,634000000.0
2009-07-02 14:35:00,0.85655,0.85675,0.85625,0.85675,383600000.0
2009-07-02 14:36:00,0.85675,0.85685,0.85635,0.85665,527700000.0
2009-07-02 14:37:00,0.85665,0.85695,0.85665,0.85675,569600000.0
2009-07-02 14:38:00,0.85675,0.857,0.85655,0.85685,710200000.0
2009-07-02 14:39:00,0.85685,0.8574,0.8567,0.8567,569300000.0
2009-07-02 14:40:00,0.85675,0.85715,0.8566,0.85705,811600002.0
2009-07-02 14:41:00,0.85705,0.85715,0.85695,0.85705,865999999.0
2009-07-02 14:42:00,0.85705,0.8574,0.85705,0.8574,802799999.0
2009-07-02 14:43:00,0.8574,0.8574,0.85685,0.85715,808799999.0
2009-07-02 14:44:00,0.85705,0.8574,0.85705,0.85735,521800000.0
2009-07-02 14:45:00,0.8573,0.8575,0.85725,0.85745,446400000.0
2009-07-02 14:46:00,0.85745,0.8575,0.857,0.85725,582200000.0
2009-07-02 14:47:00,0.85725,0.85725,0.85705,0.85715,523800000.0
2009-07-02 14:48:00,0.85715,0.85775,0.8571,0.8577,458600001.0
2009-07-02 14:49:00,0.85775,0.85785,0.8575,0.8578,589999998.0
2009-07-02 14:50:00,0.8578,0.8579,0.8576,0.8577,498600000.0
2009-07-02 14:51:00,0.85775,0.8579,0.85765,0.8579,438800000.0
2009-07-02 14:52:00,0.85785,0.8579,0.85775,0.85785,474200000.0
2009-07-02 14:53:00,0.85785,0.85805,0.85775,0.85805,488300000.0
2009-07-02 14:54:00,0.85805,0.8583,0.858,0.85815,510500000.0
2009-07-02 14:55:00,0.8581,0.85815,0.8579,0.858,453000000.0
2009-07-02 14:56:00,0.858,0.85835,0.85775,0.8578,848600000.0
2009-07-02 14:57:00,0.8578,0.8578,0.85735,0.85745,459000000.0
2009-07-02 14:58:00,0.8574,0.85745,0.8567,0.8567,557000000.0
2009-07-02 14:59:00,0.8567,0.8568,0.85665,0.85675,348000000.0
2009-07-02 15:00:00,0.85675,0.8572,0.85675,0.85695,272800000.0
2009-07-02 15:01:00,0.85695,0.857,0.85655,0.8567,331600000.0
2009-07-02 15:02:00,0.8567,0.8568,0.85655,0.85665,182000000.0
2009-07-02 15:03:00,0.8566,0.85715,0.8566,0.8568,146500000.0
2009-07-02 15:04:00,0.85675,0.85745,0.85665,0.85705,377400000.0
2009-07-02 15:05:00,0.85705,0.8576,0.857,0.8575,408400000.0
2009-07-02 15:06:00,0.8575,0.85755,0.8572,0.8575,395000000.0
2009-07-02 15:07:00,0.8575,0.8579,0.8575,0.85785,138200000.0
2009-07-02 15:08:00,0.85785,0.8579,0.85765,0.85775,474200003.0
2009-07-02 15:09:00,0.85775,0.8579,0.85755,0.8577,213600000.0
2009-07-02 15:10:00,0.8577,0.85785,0.85745,0.85775,326200000.0
2009-07-02 15:11:00,0.8577,0.85795,0.8575,0.8579,283200000.0
2009-07-02 15:12:00,0.8579,0.8582,0.85765,0.8582,316200000.0
2009-07-02 15:13:00,0.8582,0.85835,0.8577,0.8577,736800000.0
2009-07-02 15:14:00,0.85775,0.85775,0.8574,0.85745,465400000.0
2009-07-02 15:15:00,0.8575,0.8577,0.85745,0.85765,366400000.0
2009-07-02 15:16:00,0.85765,0.8581,0.8575,0.8581,684199999.0
2009-07-02 15:17:00,0.858,0.85825,0.8579,0.85805,322400000.0
2009-07-02 15:18:00,0.85805,0.8581,0.8577,0.8577,339600000.0
2009-07-02 15:19:00,0.8577,0.8579,0.8576,0.8577,365400000.0
2009-07-02 15:20:00,0.8577,0.8578,0.85765,0.85775,143600000.0
2009-07-02 15:21:00,0.85775,0.858,0.8577,0.85775,283800000.0
2009-07-02 15:22:00,0.85775,0.85785,0.8577,0.85775,139200000.0
2009-07-02 15:23:00,0.85775,0.8579,0.8577,0.8579,192600000.0
2009-07-02 15:24:00,0.85785,0.858,0.85775,0.85795,413400000.0
2009-07-02 15:25:00,0.85795,0.85795,0.8576,0.85765,280600000.0
2009-07-02 15:26:00,0.8576,0.8578,0.8576,0.85775,322600000.0
2009-07-02 15:27:00,0.85775,0.85795,0.8577,0.85795,140200000.0
2009-07-02 15:28:00,0.8579,0.85805,0.8579,0.85795,178200000.0
2009-07-02 15:29:00,0.858,0.8581,0.8578,0.8578,246600000.0
2009-07-02 15:30:00,0.8578,0.858,0.8578,0.85795,115300000.0
2009-07-02 15:31:00,0.8579,0.85795,0.8578,0.8578,118400000.0
2009-07-02 15:32:00,0.85775,0.8581,0.85775,0.8581,305400000.0
2009-07-02 15:33:00,0.8581,0.8582,0.8577,0.8578,276000000.0
2009-07-02 15:34:00,0.8578,0.8581,0.85775,0.85785,402400000.0
2009-07-02 15:35:00,0.8579,0.85795,0.85765,0.85775,632200000.0
2009-07-02 15:36:00,0.85775,0.85785,0.85765,0.85775,851000002.0
2009-07-02 15:37:00,0.85775,0.8579,0.8577,0.8578,826000001.0
2009-07-02 15:38:00,0.8578,0.858,0.8577,0.858,851600002.0
2009-07-02 15:39:00,0.85805,0.85805,0.8578,0.858,515200000.0
2009-07-02 15:40:00,0.858,0.8581,0.85795,0.85795,522800000.0
2009-07-02 15:41:00,0.85795,0.85795,0.85765,0.8577,374800000.0
2009-07-02 15:42:00,0.8577,0.85785,0.85755,0.8576,313200000.0
2009-07-02 15:43:00,0.8576,0.85765,0.85715,0.8572,700800001.0
2009-07-02 15:44:00,0.8572,0.85735,0.85685,0.85715,695700000.0
2009-07-02 15:45:00,0.85715,0.8574,0.8571,0.8574,594100000.0
2009-07-02 15:46:00,0.85745,0.85775,0.85745,0.85775,450300001.0
2009-07-02 15:47:00,0.85775,0.85805,0.8577,0.85805,688400002.0
2009-07-02 15:48:00,0.85805,0.85825,0.85805,0.85815,371600000.0
2009-07-02 15:49:00,0.8582,0.85835,0.85805,0.8582,544000000.0
2009-07-02 15:50:00,0.8582,0.8583,0.858,0.85805,538600001.0
2009-07-02 15:51:00,0.8581,0.85825,0.85805,0.85815,583400003.0
2009-07-02 15:52:00,0.85815,0.85825,0.85805,0.8582,417200002.0
2009-07-02 15:53:00,0.8582,0.8582,0.85795,0.85795,550400000.0
2009-07-02 15:54:00,0.858,0.85805,0.85785,0.85795,553399999.0
2009-07-02 15:55:00,0.85795,0.858,0.8578,0.85785,436800000.0
2009-07-02 15:56:00,0.8578,0.85805,0.8578,0.858,499000000.0
2009-07-02 15:57:00,0.858,0.85835,0.858,0.8581,590600000.0
2009-07-02 15:58:00,0.8581,0.85815,0.8578,0.8578,590800000.0
2009-07-02 15:59:00,0.8578,0.85805,0.8578,0.85795,580600001.0
2009-07-02 16:00:00,0.85795,0.858,0.85775,0.8578,488999999.0
2009-07-02 16:01:00,0.8578,0.858,0.8577,0.85785,302700000.0
2009-07-02 16:02:00,0.85785,0.858,0.85785,0.85785,324400000.0
2009-07-02 16:03:00,0.85785,0.858,0.8577,0.85775,343000000.0
2009-07-02 16:04:00,0.8578,0.858,0.8577,0.85785,335300000.0
2009-07-02 16:05:00,0.85785,0.85785,0.85765,0.8578,303200000.0
2009-07-02 16:06:00,0.85775,0.858,0.8577,0.85795,373600000.0
2009-07-02 16:07:00,0.85795,0.858,0.85775,0.85775,484400000.0
2009-07-02 16:08:00,0.85775,0.858,0.85745,0.8579,470700000.0
2009-07-02 16:09:00,0.8579,0.8581,0.85785,0.8579,517200000.0
2009-07-02 16:10:00,0.8579,0.8579,0.85765,0.85775,752400000.0
2009-07-02 16:11:00,0.8578,0.8579,0.8577,0.85775,615800002.0
2009-07-02 16:12:00,0.85785,0.858,0.85775,0.858,348600000.0
2009-07-02 16:13:00,0.858,0.858,0.8577,0.8578,386000000.0
2009-07-02 16:14:00,0.8578,0.85795,0.85775,0.8578,591600000.0
2009-07-02 16:15:00,0.85775,0.8578,0.85755,0.8576,634200001.0
2009-07-02 16:16:00,0.8576,0.85775,0.85755,0.8576,495400000.0
2009-07-02 16:17:00,0.8576,0.85775,0.8575,0.8577,329400000.0
2009-07-02 16:18:00,0.8577,0.85785,0.8576,0.8577,296200000.0
2009-07-02 16:19:00,0.8577,0.85785,0.8572,0.8572,469200000.0
2009-07-02 16:20:00,0.8572,0.8574,0.85715,0.85735,350600000.0
2009-07-02 16:21:00,0.8573,0.85735,0.85725,0.8573,243200000.0
2009-07-02 16:22:00,0.8573,0.85745,0.8573,0.8573,220100000.0
2009-07-02 16:23:00,0.8573,0.85745,0.85725,0.8573,288200000.0
2009-07-02 16:24:00,0.8573,0.85735,0.8571,0.8572,387200000.0
2009-07-02 16:25:00,0.8572,0.8574,0.85715,0.8572,464399999.0
2009-07-02 16:26:00,0.8572,0.85725,0.8571,0.8571,436600000.0
2009-07-02 16:27:00,0.8571,0.8573,0.85705,0.85725,320400000.0
2009-07-02 16:28:00,0.85725,0.8573,0.8571,0.8572,335200000.0
2009-07-02 16:29:00,0.8572,0.85725,0.8571,0.85715,247400000.0
2009-07-02 16:30:00,0.85715,0.8574,0.857,0.85735,414800001.0
2009-07-02 16:31:00,0.85735,0.8574,0.85685,0.857,410600000.0
2009-07-02 16:32:00,0.85705,0.8571,0.8569,0.85705,457200000.0
2009-07-02 16:33:00,0.85705,0.8571,0.8568,0.8568,533199999.0
2009-07-02 16:34:00,0.8568,0.8569,0.8566,0.85685,528200000.0
2009-07-02 16:35:00,0.8569,0.8571,0.8568,0.85705,250900000.0
2009-07-02 16:36:00,0.85705,0.85715,0.857,0.8571,186800001.0
2009-07-02 16:37:00,0.85715,0.85735,0.85715,0.8572,459199999.0
2009-07-02 16:38:00,0.85725,0.8573,0.8571,0.8572,294400000.0
2009-07-02 16:39:00,0.8572,0.8573,0.8571,0.85715,169800000.0
2009-07-02 16:40:00,0.85715,0.8572,0.85685,0.8571,358600000.0
2009-07-02 16:41:00,0.85715,0.85725,0.85705,0.85715,407800000.0
2009-07-02 16:42:00,0.85715,0.8573,0.857,0.85715,381800000.0
2009-07-02 16:43:00,0.85715,0.8573,0.857,0.8573,269400000.0
2009-07-02 16:44:00,0.8573,0.8573,0.857,0.857,308200000.0
2009-07-02 16:45:00,0.85705,0.8573,0.85685,0.85725,348200000.0
2009-07-02 16:46:00,0.85725,0.85725,0.85675,0.85675,389100000.0
2009-07-02 16:47:00,0.85675,0.85675,0.85645,0.85645,426000000.0
2009-07-02 16:48:00,0.85645,0.85655,0.8563,0.8563,565400000.0
2009-07-02 16:49:00,0.85625,0.85645,0.85625,0.8564,301200000.0
2009-07-02 16:50:00,0.85635,0.8564,0.85615,0.85635,257000001.0
2009-07-02 16:51:00,0.85625,0.8565,0.85625,0.85645,172200000.0
2009-07-02 16:52:00,0.85635,0.85655,0.8563,0.85655,113600000.0
2009-07-02 16:53:00,0.85655,0.857,0.8565,0.857,191000000.0
2009-07-02 16:54:00,0.857,0.85705,0.8569,0.85705,156400000.0
2009-07-02 16:55:00,0.85705,0.8571,0.85695,0.85705,271500000.0
2009-07-02 16:56:00,0.85705,0.85705,0.8568,0.8569,714600000.0
2009-07-02 16:57:00,0.8569,0.85695,0.8568,0.8568,469400000.0
2009-07-02 16:58:00,0.8568,0.85685,0.8567,0.8568,444600000.0
2009-07-02 16:59:00,0.85675,0.8568,0.85625,0.85635,346700000.0
2009-07-02 17:00:00,0.8563,0.8566,0.8563,0.8565,336599998.0
2009-07-02 17:01:00,0.8565,0.8568,0.85645,0.85675,128700000.0
2009-07-02 17:02:00,0.8567,0.85675,0.85665,0.85665,63900000.0
2009-07-02 17:03:00,0.85665,0.85665,0.8565,0.8566,171300000.0
2009-07-02 17:04:00,0.8566,0.85675,0.85655,0.8566,123400000.0
2009-07-02 17:05:00,0.8566,0.8567,0.85645,0.85655,212300000.0
2009-07-02 17:06:00,0.85655,0.8567,0.8565,0.85665,241800000.0
2009-07-02 17:07:00,0.8566,0.85675,0.85655,0.8566,381900000.0
2009-07-02 17:08:00,0.8566,0.85675,0.85655,0.85665,437600000.0
2009-07-02 17:09:00,0.8567,0.85675,0.8566,0.85665,193200000.0
2009-07-02 17:10:00,0.85665,0.8567,0.8566,0.8567,258400000.0
2009-07-02 17:11:00,0.8567,0.85675,0.85665,0.85665,136200000.0
2009-07-02 17:12:00,0.8567,0.8567,0.8565,0.8566,103600000.0
2009-07-02 17:13:00,0.85655,0.8566,0.85645,0.8565,250600000.0
2009-07-02 17:14:00,0.8565,0.85655,0.85635,0.85635,436199998.0
2009-07-02 17:15:00,0.85635,0.8564,0.85615,0.85615,414199999.0
2009-07-02 17:16:00,0.8562,0.8562,0.85585,0.85595,206300000.0
2009-07-02 17:17:00,0.85605,0.85605,0.8557,0.8559,455600000.0
2009-07-02 17:18:00,0.8559,0.85595,0.8554,0.8555,322600000.0
2009-07-02 17:19:00,0.85545,0.85545,0.8553,0.8553,391000001.0
2009-07-02 17:20:00,0.8553,0.85545,0.85515,0.85515,536800000.0
2009-07-02 17:21:00,0.8551,0.8552,0.8549,0.8551,468800000.0
2009-07-02 17:22:00,0.8551,0.8553,0.8548,0.8552,293400000.0
2009-07-02 17:23:00,0.8552,0.85525,0.85515,0.85525,305400001.0
2009-07-02 17:24:00,0.85525,0.85535,0.85515,0.85535,270400001.0
2009-07-02 17:25:00,0.85535,0.8554,0.85525,0.8554,407399999.0
2009-07-02 17:26:00,0.8554,0.8554,0.8553,0.8553,99800000.0
2009-07-02 17:27:00,0.8553,0.8554,0.8552,0.8554,265600000.0
2009-07-02 17:28:00,0.8554,0.8554,0.85525,0.85535,269000003.0
2009-07-02 17:29:00,0.85535,0.8555,0.8553,0.8554,347400001.0
2009-07-02 17:30:00,0.8555,0.8555,0.85525,0.8553,214300000.0
2009-07-02 17:31:00,0.85535,0.85545,0.85525,0.8554,344399999.0
2009-07-02 17:32:00,0.85535,0.85535,0.85505,0.85535,345800000.0
2009-07-02 17:33:00,0.8554,0.85545,0.85525,0.85535,243400000.0
2009-07-02 17:34:00,0.85535,0.8554,0.85525,0.8553,430400000.0
2009-07-02 17:35:00,0.8553,0.8553,0.855,0.8551,414600000.0
2009-07-02 17:36:00,0.8551,0.85525,0.85505,0.85525,236000000.0
2009-07-02 17:37:00,0.85525,0.8554,0.85525,0.8554,184000000.0
2009-07-02 17:38:00,0.8554,0.8554,0.85525,0.85535,200200000.0
2009-07-02 17:39:00,0.85535,0.8555,0.855,0.85505,302200000.0
2009-07-02 17:40:00,0.855,0.8552,0.85475,0.8548,525800000.0
2009-07-02 17:41:00,0.8548,0.8548,0.85465,0.8547,189800000.0
2009-07-02 17:42:00,0.8547,0.8549,0.8547,0.85475,433200001.0
2009-07-02 17:43:00,0.85475,0.8548,0.85435,0.85435,310800000.0
2009-07-02 17:44:00,0.85435,0.85475,0.85435,0.8546,334600000.0
2009-07-02 17:45:00,0.8546,0.85465,0.85445,0.8545,405300001.0
2009-07-02 17:46:00,0.8545,0.8545,0.85365,0.85375,569300000.0
2009-07-02 17:47:00,0.85375,0.8543,0.85375,0.8542,280100000.0
2009-07-02 17:48:00,0.85425,0.8546,0.8541,0.85435,144800000.0
2009-07-02 17:49:00,0.85435,0.8545,0.85435,0.85445,51400000.0
2009-07-02 17:50:00,0.8545,0.8545,0.8543,0.8544,144800000.0
2009-07-02 17:51:00,0.85445,0.8546,0.85435,0.8546,241200000.0
2009-07-02 17:52:00,0.85455,0.8548,0.8545,0.8547,338599999.0
2009-07-02 17:53:00,0.8547,0.85485,0.85455,0.85455,289599999.0
2009-07-02 17:54:00,0.85455,0.8546,0.85445,0.85445,355800000.0
2009-07-02 17:55:00,0.8545,0.8545,0.8543,0.85435,149200000.0
2009-07-02 17:56:00,0.85435,0.8544,0.85425,0.85425,147400000.0
2009-07-02 17:57:00,0.85425,0.85445,0.8542,0.8544,96400000.0
2009-07-02 17:58:00,0.8544,0.85485,0.8544,0.85485,228800000.0
2009-07-02 17:59:00,0.85485,0.8549,0.85475,0.8548,206500000.0
2009-07-02 18:00:00,0.8548,0.8549,0.85465,0.8547,131000000.0
2009-07-02 18:01:00,0.8547,0.85475,0.85465,0.85475,119800000.0
2009-07-02 18:02:00,0.8547,0.8548,0.8547,0.85475,248800000.0
2009-07-02 18:03:00,0.8547,0.8547,0.8546,0.85465,67800000.0
2009-07-02 18:04:00,0.8546,0.85475,0.85455,0.85475,273600000.0
2009-07-02 18:05:00,0.85475,0.85475,0.8547,0.8547,247599999.0
2009-07-02 18:06:00,0.8547,0.855,0.85465,0.8547,531000000.0
2009-07-02 18:07:00,0.8547,0.8547,0.8543,0.85435,318200000.0
2009-07-02 18:08:00,0.85435,0.85455,0.85395,0.85405,241600000.0
2009-07-02 18:09:00,0.854,0.85415,0.85395,0.85415,265600000.0
2009-07-02 18:10:00,0.85415,0.8543,0.85405,0.8541,352200000.0
2009-07-02 18:11:00,0.8541,0.85415,0.8538,0.8538,236700000.0
2009-07-02 18:12:00,0.8538,0.85395,0.8538,0.85395,241200000.0
2009-07-02 18:13:00,0.854,0.85405,0.8538,0.854,229200000.0
2009-07-02 18:14:00,0.854,0.8541,0.85395,0.8541,261000000.0
2009-07-02 18:15:00,0.8541,0.85425,0.854,0.854,284000000.0
2009-07-02 18:16:00,0.854,0.8541,0.85395,0.85405,270999999.0
2009-07-02 18:17:00,0.85405,0.8541,0.85395,0.85395,223200000.0
2009-07-02 18:18:00,0.85395,0.8541,0.85395,0.8541,168400000.0
2009-07-02 18:19:00,0.854,0.85415,0.8539,0.8541,162200000.0
2009-07-02 18:20:00,0.8541,0.8541,0.85395,0.854,146200000.0
2009-07-02 18:21:00,0.854,0.85415,0.854,0.85405,192000000.0
2009-07-02 18:22:00,0.85405,0.8542,0.85405,0.85405,73600000.0
2009-07-02 18:23:00,0.85405,0.8542,0.85395,0.85415,266800000.0
2009-07-02 18:24:00,0.8542,0.8543,0.85415,0.8543,198800000.0
2009-07-02 18:25:00,0.8542,0.8543,0.8542,0.85425,72200000.0
2009-07-02 18:26:00,0.85435,0.85435,0.8542,0.85435,151400000.0
2009-07-02 18:27:00,0.8543,0.85445,0.8543,0.8544,68000000.0
2009-07-02 18:28:00,0.8544,0.85445,0.85435,0.8544,100200000.0
2009-07-02 18:29:00,0.8544,0.8547,0.8544,0.8547,86200000.0
2009-07-02 18:30:00,0.85475,0.85485,0.8546,0.8548,246900000.0
2009-07-02 18:31:00,0.85475,0.85485,0.8546,0.85465,216000000.0
2009-07-02 18:32:00,0.8546,0.8547,0.8545,0.8546,379400000.0
2009-07-02 18:33:00,0.8546,0.8546,0.85445,0.8545,151400000.0
2009-07-02 18:34:00,0.8545,0.8545,0.85435,0.8544,184200000.0
2009-07-02 18:35:00,0.85445,0.8545,0.8544,0.85445,193200000.0
2009-07-02 18:36:00,0.85445,0.8545,0.85435,0.8544,103800000.0
2009-07-02 18:37:00,0.85435,0.8544,0.8543,0.85435,114600000.0
2009-07-02 18:38:00,0.85445,0.85445,0.85425,0.8543,170400000.0
2009-07-02 18:39:00,0.8543,0.8543,0.8541,0.85415,213400000.0
2009-07-02 18:40:00,0.85415,0.85425,0.8541,0.85425,54000000.0
2009-07-02 18:41:00,0.85425,0.8543,0.85415,0.85425,337999999.0
2009-07-02 18:42:00,0.85425,0.85425,0.8542,0.8542,81600000.0
2009-07-02 18:43:00,0.8542,0.85435,0.8542,0.8543,352600000.0
2009-07-02 18:44:00,0.8543,0.8544,0.85415,0.8542,265199999.0
2009-07-02 18:45:00,0.8542,0.85425,0.8541,0.8541,97000000.0
2009-07-02 18:46:00,0.85415,0.85425,0.85415,0.85425,161000000.0
2009-07-02 18:47:00,0.85425,0.8546,0.85425,0.8545,293600000.0
2009-07-02 18:48:00,0.8545,0.8545,0.85435,0.85435,96400000.0
2009-07-02 18:49:00,0.85435,0.85435,0.8542,0.8542,340600000.0
2009-07-02 18:50:00,0.8542,0.8542,0.8541,0.8541,186800000.0
2009-07-02 18:51:00,0.85405,0.85415,0.85405,0.85405,252800000.0
2009-07-02 18:52:00,0.854,0.8542,0.85395,0.8542,245200000.0
2009-07-02 18:53:00,0.85415,0.8543,0.8541,0.8541,218000000.0
2009-07-02 18:54:00,0.8541,0.8543,0.854,0.8542,250400000.0
2009-07-02 18:55:00,0.8542,0.8542,0.8541,0.8542,149400000.0
2009-07-02 18:56:00,0.85415,0.8542,0.8538,0.85385,276900000.0
2009-07-02 18:57:00,0.85385,0.8542,0.85385,0.85415,320200000.0
2009-07-02 18:58:00,0.85415,0.8542,0.85415,0.85415,189600000.0
2009-07-02 18:59:00,0.85415,0.8543,0.85415,0.85425,187200000.0
2009-07-02 19:00:00,0.85425,0.85435,0.8542,0.85425,213200000.0
2009-07-02 19:01:00,0.85425,0.85425,0.8542,0.85425,64600000.0
2009-07-02 19:02:00,0.85425,0.85435,0.85415,0.85415,87400000.0
2009-07-02 19:03:00,0.85415,0.85425,0.8541,0.8542,155800000.0
2009-07-02 19:04:00,0.8542,0.8542,0.854,0.85405,110000000.0
2009-07-02 19:05:00,0.85405,0.85415,0.854,0.85405,82200000.0
2009-07-02 19:06:00,0.85405,0.8542,0.85405,0.8542,216600000.0
2009-07-02 19:07:00,0.85415,0.85435,0.85415,0.85425,223200000.0
2009-07-02 19:08:00,0.85425,0.85445,0.85415,0.85415,224200000.0
2009-07-02 19:09:00,0.85415,0.85415,0.854,0.85405,165400000.0
2009-07-02 19:10:00,0.85405,0.85405,0.854,0.85405,132000000.0
2009-07-02 19:11:00,0.85405,0.8541,0.854,0.85405,175399998.0
2009-07-02 19:12:00,0.85405,0.85415,0.85405,0.8541,186200000.0
2009-07-02 19:13:00,0.85405,0.85405,0.8538,0.85385,157800000.0
2009-07-02 19:14:00,0.85385,0.85385,0.85355,0.85355,172200000.0
2009-07-02 19:15:00,0.8536,0.8536,0.85325,0.8533,303800000.0
2009-07-02 19:16:00,0.8533,0.85335,0.85315,0.8533,217600000.0
2009-07-02 19:17:00,0.8533,0.85355,0.8533,0.85345,198400000.0
2009-07-02 19:18:00,0.85345,0.8535,0.85325,0.85345,207000000.0
2009-07-02 19:19:00,0.8535,0.85355,0.85345,0.8535,129000000.0
2009-07-02 19:20:00,0.8535,0.8536,0.85345,0.8536,121400000.0
2009-07-02 19:21:00,0.8536,0.85365,0.85355,0.85355,131000000.0
2009-07-02 19:22:00,0.85355,0.8536,0.85335,0.8534,147800000.0
2009-07-02 19:23:00,0.8534,0.85355,0.8534,0.8534,64800000.0
2009-07-02 19:24:00,0.8534,0.8535,0.8534,0.85345,42000000.0
2009-07-02 19:25:00,0.85345,0.85345,0.85325,0.85335,71000000.0
2009-07-02 19:26:00,0.85335,0.85335,0.85325,0.8533,35800000.0
2009-07-02 19:27:00,0.8533,0.8534,0.8532,0.8534,38400000.0
2009-07-02 19:28:00,0.8534,0.85345,0.8534,0.85345,15400000.0
2009-07-02 19:29:00,0.85345,0.8535,0.85345,0.8535,10000000.0
2009-07-02 19:30:00,0.85345,0.85355,0.8534,0.8534,103600000.0
2009-07-02 19:31:00,0.8534,0.85345,0.85335,0.8534,182800000.0
2009-07-02 19:32:00,0.8534,0.8535,0.85335,0.8535,50000000.0
2009-07-02 19:33:00,0.85345,0.85345,0.85335,0.85345,61000000.0
2009-07-02 19:34:00,0.85345,0.8536,0.85335,0.85355,109600000.0
2009-07-02 19:35:00,0.85355,0.8538,0.8535,0.8538,82000000.0
2009-07-02 19:36:00,0.85385,0.85405,0.85385,0.85395,138100000.0
2009-07-02 19:37:00,0.8539,0.8541,0.8539,0.85405,120500000.0
2009-07-02 19:38:00,0.85405,0.8542,0.85405,0.85415,177900000.0
2009-07-02 19:39:00,0.85415,0.85435,0.8541,0.8543,300599999.0
2009-07-02 19:40:00,0.8543,0.8546,0.8543,0.8546,168000000.0
2009-07-02 19:41:00,0.8546,0.8546,0.85445,0.85455,108600000.0
2009-07-02 19:42:00,0.85455,0.8548,0.85455,0.85475,171600000.0
2009-07-02 19:43:00,0.85475,0.85475,0.8546,0.85465,88000000.0
2009-07-02 19:44:00,0.8546,0.85465,0.85455,0.8546,106400000.0
2009-07-02 19:45:00,0.8546,0.855,0.8546,0.85495,248400000.0
2009-07-02 19:46:00,0.85495,0.855,0.8549,0.85495,248800000.0
2009-07-02 19:47:00,0.85495,0.85495,0.8548,0.85485,166800000.0
2009-07-02 19:48:00,0.8549,0.85505,0.85485,0.8549,180600000.0
2009-07-02 19:49:00,0.8549,0.855,0.85485,0.855,74400000.0
2009-07-02 19:50:00,0.855,0.8551,0.85485,0.8551,106600000.0
2009-07-02 19:51:00,0.85505,0.8551,0.855,0.85505,110600000.0
2009-07-02 19:52:00,0.8551,0.8555,0.8551,0.8554,45600000.0
2009-07-02 19:53:00,0.8554,0.8555,0.85535,0.8554,152800000.0
2009-07-02 19:54:00,0.85535,0.8554,0.8553,0.85535,146400000.0
2009-07-02 19:55:00,0.85535,0.85535,0.85525,0.8553,129800000.0
2009-07-02 19:56:00,0.85525,0.8554,0.8552,0.85535,132000000.0
2009-07-02 19:57:00,0.85535,0.85535,0.8553,0.8553,49800000.0
2009-07-02 19:58:00,0.85535,0.8554,0.8552,0.8552,98200000.0
2009-07-02 19:59:00,0.8552,0.8553,0.8551,0.8551,139800000.0
2009-07-02 20:00:00,0.8551,0.85515,0.855,0.855,149400000.0
2009-07-02 20:01:00,0.855,0.855,0.85495,0.85495,41800000.0
2009-07-02 20:02:00,0.85495,0.85495,0.85475,0.85485,47800000.0
2009-07-02 20:03:00,0.8548,0.8548,0.85465,0.85475,157400000.0
2009-07-02 20:04:00,0.8547,0.85485,0.8547,0.85485,134600000.0
2009-07-02 20:05:00,0.85485,0.85485,0.8547,0.85475,91800000.0
2009-07-02 20:06:00,0.8548,0.8548,0.85475,0.85475,37400000.0
2009-07-02 20:07:00,0.85475,0.8548,0.85475,0.8548,125000000.0
2009-07-02 20:08:00,0.8548,0.85495,0.85475,0.8548,82200000.0
2009-07-02 20:09:00,0.8548,0.85485,0.85475,0.8548,71800000.0
2009-07-02 20:10:00,0.8548,0.85485,0.8547,0.8547,93400000.0
2009-07-02 20:11:00,0.8547,0.85475,0.8547,0.85475,13400000.0
2009-07-02 20:12:00,0.8548,0.8548,0.85475,0.85475,19400000.0
2009-07-02 20:13:00,0.8547,0.85475,0.85455,0.85455,27800000.0
2009-07-02 20:14:00,0.8545,0.8545,0.85425,0.85445,273000000.0
2009-07-02 20:15:00,0.85445,0.8546,0.85435,0.85455,135400000.0
2009-07-02 20:16:00,0.8546,0.8546,0.8544,0.85445,50600000.0
2009-07-02 20:17:00,0.85445,0.85455,0.85445,0.85445,43000000.0
2009-07-02 20:18:00,0.85445,0.8545,0.85445,0.85445,83200000.0
2009-07-02 20:19:00,0.8545,0.8545,0.85445,0.8545,190000000.0
2009-07-02 20:20:00,0.8545,0.85455,0.85445,0.85455,120000000.0
2009-07-02 20:21:00,0.85455,0.8546,0.8545,0.85455,68800000.0
2009-07-02 20:22:00,0.85455,0.8546,0.85445,0.85445,57600000.0
2009-07-02 20:23:00,0.8544,0.85445,0.85435,0.85435,158600003.0
2009-07-02 20:24:00,0.85435,0.8544,0.85435,0.8544,242000010.0
2009-07-02 20:25:00,0.8544,0.85445,0.8544,0.85445,54200000.0
2009-07-02 20:26:00,0.85445,0.8545,0.8544,0.85445,163600000.0
2009-07-02 20:27:00,0.8544,0.85445,0.8543,0.85435,107000000.0
2009-07-02 20:28:00,0.8544,0.8544,0.8543,0.8544,83400000.0
2009-07-02 20:29:00,0.85435,0.8544,0.85425,0.8543,118400000.0
2009-07-02 20:30:00,0.8543,0.85435,0.8543,0.85435,209400000.0
2009-07-02 20:31:00,0.85435,0.8546,0.85435,0.8545,267600000.0
2009-07-02 20:32:00,0.8545,0.8545,0.85445,0.8545,37000000.0
2009-07-02 20:33:00,0.85445,0.85455,0.85445,0.85455,103800000.0
2009-07-02 20:34:00,0.8545,0.85455,0.85425,0.8543,206400000.0
2009-07-02 20:35:00,0.8543,0.8543,0.8543,0.8543,54200000.0
2009-07-02 20:36:00,0.8543,0.8543,0.8543,0.8543,9000000.0
2009-07-02 20:37:00,0.8542,0.85425,0.8542,0.8542,46800000.0
2009-07-02 20:38:00,0.8542,0.8542,0.85415,0.85415,70200000.0
2009-07-02 20:39:00,0.854,0.8541,0.854,0.854,117400000.0
2009-07-02 20:40:00,0.854,0.85415,0.85385,0.85415,191600000.0
2009-07-02 20:41:00,0.85415,0.8542,0.85415,0.8542,32600000.0
2009-07-02 20:42:00,0.8542,0.8543,0.85415,0.8543,92800000.0
2009-07-02 20:43:00,0.8543,0.8543,0.8543,0.8543,52600000.0
2009-07-02 20:44:00,0.8543,0.85435,0.8543,0.85435,88600000.0
2009-07-02 20:45:00,0.85435,0.8544,0.85435,0.8544,7000000.0
2009-07-02 20:46:00,0.8544,0.85445,0.8543,0.8543,99600000.0
2009-07-02 20:47:00,0.8543,0.8543,0.85425,0.8543,29200000.0
2009-07-02 20:48:00,0.8543,0.8543,0.85425,0.85425,11000000.0
2009-07-02 20:49:00,0.85425,0.8543,0.8542,0.85425,48200000.0
2009-07-02 20:50:00,0.85425,0.85425,0.85415,0.85415,111400000.0
2009-07-02 20:51:00,0.85415,0.8542,0.8541,0.85415,211400000.0
2009-07-02 20:52:00,0.85415,0.8542,0.85415,0.8542,109000000.0
2009-07-02 20:53:00,0.85425,0.85425,0.8542,0.8542,101800000.0
2009-07-02 20:54:00,0.8542,0.8542,0.854,0.854,159000000.0
2009-07-02 20:55:00,0.85405,0.85415,0.85405,0.85415,106800000.0
2009-07-02 20:56:00,0.85415,0.85415,0.85415,0.85415,7800000.0
2009-07-02 20:57:00,0.85415,0.8542,0.85415,0.8542,22000000.0
2009-07-02 20:58:00,0.8542,0.8542,0.8541,0.8541,104000000.0
2009-07-02 20:59:00,0.85415,0.85415,0.8541,0.8541,54400000.0
2009-07-02 21:00:00,0.8541,0.8541,0.8541,0.8541,13000000.0
2009-07-02 21:01:00,0.8543,0.8543,0.85415,0.85415,17000000.0
2009-07-02 21:02:00,0.85415,0.85425,0.85415,0.85425,12400000.0
2009-07-02 21:03:00,0.85425,0.8543,0.8542,0.85425,49000000.0
2009-07-02 21:04:00,0.85425,0.85425,0.85425,0.85425,5000000.0
2009-07-02 21:05:00,0.85425,0.8543,0.85425,0.8543,10000000.0
2009-07-02 21:06:00,0.85425,0.85435,0.85425,0.85435,56200000.0
2009-07-02 21:07:00,0.85435,0.85435,0.8542,0.8542,40200000.0
2009-07-02 21:08:00,0.8542,0.85435,0.8541,0.8543,160200000.0
2009-07-02 21:09:00,0.8543,0.8544,0.85425,0.85435,148800000.0
2009-07-02 21:10:00,0.85435,0.8544,0.8543,0.8544,20200000.0
2009-07-02 21:11:00,0.8544,0.85445,0.8544,0.85445,37200000.0
2009-07-02 21:12:00,0.85445,0.85445,0.8544,0.8544,22200000.0
2009-07-02 21:13:00,0.8544,0.8544,0.8544,0.8544,31600000.0
2009-07-02 21:14:00,0.85445,0.85445,0.8544,0.8544,7000000.0
2009-07-02 21:15:00,0.85435,0.8544,0.85435,0.8544,13800000.0
2009-07-02 21:16:00,0.8544,0.85445,0.8544,0.8544,45200000.0
2009-07-02 21:17:00,0.8545,0.85465,0.8545,0.8546,32200000.0
2009-07-02 21:18:00,0.85455,0.85465,0.8545,0.85455,44100000.0
2009-07-02 21:19:00,0.85455,0.85455,0.8545,0.8545,24600000.0
2009-07-02 21:20:00,0.8545,0.8545,0.8542,0.8542,114600000.0
2009-07-02 21:21:00,0.8542,0.8542,0.85415,0.8542,38600000.0
2009-07-02 21:22:00,0.85425,0.85425,0.85415,0.85415,59800000.0
2009-07-02 21:23:00,0.8541,0.85415,0.854,0.854,228800000.0
2009-07-02 21:24:00,0.854,0.8541,0.85395,0.854,100000000.0
2009-07-02 21:25:00,0.854,0.8542,0.8539,0.85395,160400000.0
2009-07-02 21:26:00,0.85395,0.85425,0.85385,0.854,177200000.0
2009-07-02 21:27:00,0.85395,0.8541,0.8539,0.854,152600000.0
2009-07-02 21:28:00,0.854,0.85415,0.854,0.8541,382599999.0
2009-07-02 21:29:00,0.8541,0.85415,0.85405,0.8541,126000000.0
2009-07-02 21:30:00,0.8541,0.8541,0.85405,0.85405,34000000.0
2009-07-02 21:31:00,0.85405,0.85415,0.854,0.8541,101200000.0
2009-07-02 21:32:00,0.8541,0.8542,0.85405,0.85415,88000000.0
2009-07-02 21:33:00,0.85415,0.8542,0.85415,0.8542,115400000.0
2009-07-02 21:34:00,0.8543,0.85435,0.8542,0.85425,298000000.0
2009-07-02 21:35:00,0.85425,0.85425,0.8541,0.8541,327199989.0
2009-07-02 21:36:00,0.8541,0.8541,0.85385,0.85385,89800000.0
2009-07-02 21:37:00,0.85385,0.854,0.85385,0.8539,345200000.0
2009-07-02 21:38:00,0.8539,0.8541,0.8539,0.85405,227600000.0
2009-07-02 21:39:00,0.85405,0.8541,0.85405,0.8541,88800000.0
2009-07-02 21:40:00,0.8541,0.85415,0.854,0.854,303000001.0
2009-07-02 21:41:00,0.854,0.85405,0.854,0.854,100400000.0
2009-07-02 21:42:00,0.85405,0.85405,0.85395,0.85405,86199999.0
2009-07-02 21:43:00,0.85405,0.85405,0.854,0.85405,34600000.0
2009-07-02 21:44:00,0.85405,0.85405,0.854,0.85405,55200000.0
2009-07-02 21:45:00,0.85405,0.8541,0.85395,0.85405,126600000.0
2009-07-02 21:46:00,0.8541,0.8541,0.854,0.854,41400000.0
2009-07-02 21:47:00,0.854,0.85405,0.85395,0.85395,121000000.0
2009-07-02 21:48:00,0.8539,0.85395,0.8537,0.8538,268300000.0
2009-07-02 21:49:00,0.8538,0.85385,0.8537,0.85385,158200002.0
2009-07-02 21:50:00,0.85385,0.8539,0.85375,0.8539,46000000.0
2009-07-02 21:51:00,0.8539,0.8539,0.85385,0.85385,79600000.0
2009-07-02 21:52:00,0.85385,0.8539,0.85355,0.85365,364000003.0
2009-07-02 21:53:00,0.85365,0.85375,0.8536,0.85375,189400000.0
2009-07-02 21:54:00,0.85375,0.85375,0.8537,0.85375,100400000.0
2009-07-02 21:55:00,0.85375,0.8538,0.8537,0.8537,125800000.0
2009-07-02 21:56:00,0.85375,0.85385,0.8537,0.8538,162200000.0
2009-07-02 21:57:00,0.85385,0.85385,0.8538,0.85385,53200000.0
2009-07-02 21:58:00,0.8538,0.85385,0.85375,0.8538,324000001.0
2009-07-02 21:59:00,0.85375,0.85385,0.85375,0.8538,142000000.0
2009-07-02 22:00:00,0.8538,0.8538,0.85365,0.85365,103600000.0
2009-07-02 22:01:00,0.85365,0.85365,0.8535,0.85355,163000001.0
2009-07-02 22:02:00,0.8536,0.85365,0.85355,0.85365,128600000.0
2009-07-02 22:03:00,0.85365,0.85365,0.8535,0.8535,92000000.0
2009-07-02 22:04:00,0.8535,0.85355,0.85345,0.8535,127600000.0
2009-07-02 22:05:00,0.8535,0.85355,0.85345,0.85345,44600000.0
2009-07-02 22:06:00,0.85345,0.85355,0.85345,0.85355,28400000.0
2009-07-02 22:07:00,0.85355,0.8537,0.85345,0.85355,121600000.0
2009-07-02 22:08:00,0.8536,0.85365,0.85355,0.8536,30400000.0
2009-07-02 22:09:00,0.85365,0.85375,0.85365,0.85365,77400000.0
2009-07-02 22:10:00,0.85365,0.85375,0.8536,0.85375,73000000.0
2009-07-02 22:11:00,0.85375,0.8538,0.8537,0.8538,151200001.0
2009-07-02 22:12:00,0.8538,0.8538,0.85375,0.85375,164400000.0
2009-07-02 22:13:00,0.85375,0.8538,0.85375,0.85375,85599999.0
2009-07-02 22:14:00,0.85375,0.8539,0.85375,0.85385,206600001.0
2009-07-02 22:15:00,0.8539,0.8539,0.85385,0.85385,53400000.0
2009-07-02 22:16:00,0.85385,0.85385,0.8538,0.85385,84200000.0
2009-07-02 22:17:00,0.8538,0.8541,0.8538,0.8541,22800000.0
2009-07-02 22:18:00,0.8541,0.8541,0.854,0.854,195700000.0
2009-07-02 22:19:00,0.8541,0.8541,0.854,0.854,319399999.0
2009-07-02 22:20:00,0.85405,0.8541,0.85395,0.854,411499999.0
2009-07-02 22:21:00,0.85405,0.85405,0.8539,0.8539,371399999.0
2009-07-02 22:22:00,0.85395,0.85395,0.8538,0.85385,165100000.0
2009-07-02 22:23:00,0.85385,0.8539,0.8538,0.85385,310400000.0
2009-07-02 22:24:00,0.8539,0.85395,0.8538,0.85385,153400000.0
2009-07-02 22:25:00,0.8539,0.8539,0.85385,0.85385,28200000.0
2009-07-02 22:26:00,0.8539,0.8539,0.85385,0.8539,87400000.0
2009-07-02 22:27:00,0.8539,0.8539,0.85385,0.8539,27600000.0
2009-07-02 22:28:00,0.8539,0.854,0.8538,0.85385,301400000.0
2009-07-02 22:29:00,0.8539,0.85395,0.85385,0.85385,89300000.0
2009-07-02 22:30:00,0.8539,0.85395,0.85385,0.85385,99200000.0
2009-07-02 22:31:00,0.85385,0.85395,0.85385,0.8539,128300000.0
2009-07-02 22:32:00,0.85395,0.85405,0.8539,0.85405,144400000.0
2009-07-02 22:33:00,0.85395,0.85405,0.8539,0.85395,59300000.0
2009-07-02 22:34:00,0.854,0.854,0.85385,0.85395,158200000.0
2009-07-02 22:35:00,0.854,0.854,0.8539,0.85395,217399999.0
2009-07-02 22:36:00,0.854,0.854,0.85385,0.8539,216000000.0
2009-07-02 22:37:00,0.85395,0.85405,0.8539,0.854,235199999.0
2009-07-02 22:38:00,0.85395,0.85405,0.85395,0.854,347100000.0
2009-07-02 22:39:00,0.85405,0.8541,0.85395,0.8541,187000000.0
2009-07-02 22:40:00,0.8541,0.8541,0.85395,0.85395,97000000.0
2009-07-02 22:41:00,0.85395,0.854,0.85395,0.85395,72000000.0
2009-07-02 22:42:00,0.85405,0.85405,0.85395,0.854,326999998.0
2009-07-02 22:43:00,0.8539,0.854,0.85385,0.8539,152800000.0
2009-07-02 22:44:00,0.8539,0.854,0.8538,0.85395,177800000.0
2009-07-02 22:45:00,0.85405,0.8541,0.854,0.8541,148000000.0
2009-07-02 22:46:00,0.85405,0.8541,0.854,0.85405,187800000.0
2009-07-02 22:47:00,0.85405,0.85405,0.85395,0.854,218000002.0
2009-07-02 22:48:00,0.85405,0.85405,0.854,0.854,25800000.0
2009-07-02 22:49:00,0.85405,0.85405,0.8539,0.8539,43800001.0
2009-07-02 22:50:00,0.85395,0.85405,0.8539,0.85395,100800000.0
2009-07-02 22:51:00,0.854,0.85405,0.854,0.85405,22000000.0
2009-07-02 22:52:00,0.854,0.85405,0.854,0.854,115600000.0
2009-07-02 22:53:00,0.85405,0.85405,0.854,0.854,45800001.0
2009-07-02 22:54:00,0.85405,0.85405,0.8539,0.85395,183600000.0
2009-07-02 22:55:00,0.85395,0.854,0.8539,0.854,353199996.0
2009-07-02 22:56:00,0.854,0.854,0.8539,0.8539,252800001.0
2009-07-02 22:57:00,0.85395,0.85395,0.8538,0.8538,227600000.0
2009-07-02 22:58:00,0.8538,0.8539,0.8538,0.85385,53800000.0
2009-07-02 22:59:00,0.8539,0.8541,0.85385,0.85395,38500000.0
2009-07-02 23:00:00,0.85395,0.85405,0.8539,0.854,34200000.0
2009-07-02 23:01:00,0.854,0.8541,0.854,0.8541,2200000.0
2009-07-02 23:02:00,0.8541,0.85415,0.854,0.854,14000000.0
2009-07-02 23:03:00,0.85395,0.854,0.85395,0.854,7600000.0
2009-07-02 23:04:00,0.854,0.854,0.854,0.854,1000000.0
2009-07-02 23:05:00,0.854,0.85425,0.854,0.85415,31200000.0
2009-07-02 23:06:00,0.85415,0.85415,0.85415,0.85415,1000000.0
2009-07-02 23:07:00,0.8542,0.8542,0.8542,0.8542,3400000.0
2009-07-02 23:08:00,0.85415,0.8542,0.85415,0.8542,2200000.0
2009-07-02 23:09:00,0.8542,0.8543,0.8541,0.8543,13600000.0
2009-07-02 23:10:00,0.8543,0.85435,0.8542,0.8542,20800000.0
2009-07-02 23:11:00,0.8542,0.8543,0.85415,0.8542,26800000.0
2009-07-02 23:12:00,0.8541,0.8542,0.8541,0.8542,9000000.0
2009-07-02 23:13:00,0.8542,0.8542,0.85415,0.85415,18400000.0
2009-07-02 23:14:00,0.85425,0.8543,0.8542,0.85425,10600000.0
2009-07-02 23:15:00,0.8543,0.8543,0.85425,0.85425,5600000.0
2009-07-02 23:16:00,0.8542,0.8542,0.85405,0.85405,14700000.0
2009-07-02 23:17:00,0.85405,0.8541,0.85405,0.8541,3000000.0
2009-07-02 23:18:00,0.854,0.85415,0.854,0.85405,55400000.0
2009-07-02 23:19:00,0.854,0.854,0.854,0.854,19400000.0
2009-07-02 23:20:00,0.85392,0.85392,0.85357,0.85386,144000000.0
2009-07-02 23:21:00,0.854,0.8541,0.85395,0.85405,73400000.0
2009-07-02 23:22:00,0.85405,0.85405,0.85375,0.85375,90900000.0
2009-07-02 23:23:00,0.85375,0.85375,0.85335,0.85345,138200000.0
2009-07-02 23:24:00,0.85345,0.8536,0.8521,0.85235,220200000.0
2009-07-02 23:25:00,0.8524,0.8524,0.85145,0.85155,186000000.0
2009-07-02 23:26:00,0.8515,0.85215,0.85135,0.8521,96400000.0
2009-07-02 23:27:00,0.8521,0.85225,0.8519,0.85215,45000000.0
2009-07-02 23:28:00,0.85225,0.85225,0.852,0.85205,39600000.0
2009-07-02 23:29:00,0.85205,0.85235,0.85205,0.85235,32600000.0
2009-07-02 23:30:00,0.8524,0.8525,0.8523,0.85235,32000000.0
2009-07-02 23:31:00,0.8524,0.8529,0.8522,0.8526,134000000.0
2009-07-02 23:32:00,0.85275,0.8529,0.8525,0.8529,64600000.0
2009-07-02 23:33:00,0.85285,0.85325,0.85285,0.8531,68600000.0
2009-07-02 23:34:00,0.853,0.853,0.85255,0.85275,71200000.0
2009-07-02 23:35:00,0.85275,0.85365,0.8526,0.8531,92400000.0
2009-07-02 23:36:00,0.8531,0.8533,0.8528,0.85305,92600000.0
2009-07-02 23:37:00,0.8531,0.85335,0.85275,0.85325,101300000.0
2009-07-02 23:38:00,0.85335,0.85375,0.85275,0.85335,80200000.0
2009-07-02 23:39:00,0.8535,0.8536,0.8529,0.85355,109400000.0
2009-07-02 23:40:00,0.85355,0.8537,0.8529,0.85305,90400000.0
2009-07-02 23:41:00,0.85325,0.85335,0.85255,0.8526,77600000.0
2009-07-02 23:42:00,0.85265,0.85285,0.85255,0.85275,52200000.0
2009-07-02 23:43:00,0.8528,0.8529,0.8526,0.8527,24000000.0
2009-07-02 23:44:00,0.8527,0.853,0.85265,0.85285,20000000.0
2009-07-02 23:45:00,0.8528,0.85285,0.8526,0.8527,14600000.0
2009-07-02 23:46:00,0.85265,0.85265,0.85255,0.85265,23400000.0
2009-07-02 23:47:00,0.8526,0.85265,0.8522,0.8525,255000001.0
2009-07-02 23:48:00,0.85245,0.8531,0.8524,0.8531,34700000.0
2009-07-02 23:49:00,0.85315,0.85315,0.8529,0.85295,45900000.0
2009-07-02 23:50:00,0.8529,0.8533,0.8529,0.85295,63600000.0
2009-07-02 23:51:00,0.85305,0.85315,0.8529,0.8529,21800000.0
2009-07-02 23:52:00,0.85295,0.85345,0.8529,0.85315,52600000.0
2009-07-02 23:53:00,0.8532,0.8533,0.85315,0.8532,8600000.0
2009-07-02 23:54:00,0.85315,0.8533,0.85295,0.8533,19000000.0
2009-07-02 23:55:00,0.8531,0.85335,0.853,0.85315,33000000.0
2009-07-02 23:56:00,0.85315,0.85335,0.85305,0.85305,11000000.0
2009-07-02 23:57:00,0.85305,0.8534,0.85305,0.8533,24000000.0
2009-07-02 23:58:00,0.8534,0.8534,0.8533,0.8533,3000000.0
2009-07-02 23:59:00,0.85325,0.8537,0.85325,0.85365,27600000.0
2009-07-03 00:00:00,0.8538,0.8538,0.8536,0.8536,56800000.0
2009-07-03 00:01:00,0.85365,0.85375,0.8531,0.8531,381800000.0
2009-07-03 00:02:00,0.8531,0.8531,0.85255,0.85265,549000000.0
2009-07-03 00:03:00,0.85275,0.85295,0.85275,0.8528,232600000.0
2009-07-03 00:04:00,0.8528,0.85285,0.8528,0.85285,35600000.0
2009-07-03 00:05:00,0.85285,0.85285,0.8527,0.8528,33000000.0
2009-07-03 00:06:00,0.85275,0.85295,0.85275,0.8529,19000000.0
2009-07-03 00:07:00,0.85295,0.853,0.85285,0.853,34600000.0
2009-07-03 00:08:00,0.85305,0.8531,0.85295,0.853,17200000.0
2009-07-03 00:09:00,0.85295,0.85305,0.85295,0.85305,11000000.0
2009-07-03 00:10:00,0.853,0.85315,0.853,0.85315,15000000.0
2009-07-03 00:11:00,0.85335,0.8534,0.8533,0.85335,4000000.0
2009-07-03 00:12:00,0.85335,0.85345,0.85325,0.85345,40800000.0
2009-07-03 00:13:00,0.85311,0.8535,0.85311,0.85345,64200000.0
2009-07-03 00:14:00,0.85345,0.85365,0.85345,0.8535,53600000.0
2009-07-03 00:15:00,0.8535,0.8537,0.8535,0.8537,29000000.0
2009-07-03 00:16:00,0.8537,0.8539,0.8537,0.85385,35800000.0
2009-07-03 00:17:00,0.85385,0.85385,0.85365,0.8537,50800000.0
2009-07-03 00:18:00,0.8537,0.85385,0.85365,0.85365,133800000.0
2009-07-03 00:19:00,0.85365,0.85365,0.85325,0.85325,211000000.0
2009-07-03 00:20:00,0.85335,0.8536,0.85325,0.8535,175000000.0
2009-07-03 00:21:00,0.85355,0.8536,0.85345,0.85355,156400000.0
2009-07-03 00:22:00,0.8536,0.8537,0.8536,0.8537,45800000.0
2009-07-03 00:23:00,0.8537,0.85375,0.8535,0.8535,33800000.0
2009-07-03 00:24:00,0.8535,0.8537,0.85335,0.85355,108000000.0
2009-07-03 00:25:00,0.8536,0.8536,0.8534,0.85345,118200000.0
2009-07-03 00:26:00,0.85345,0.85355,0.85345,0.85345,27600000.0
2009-07-03 00:27:00,0.8534,0.85345,0.85335,0.85345,11800000.0
2009-07-03 00:28:00,0.85345,0.85345,0.8534,0.85345,5000000.0
2009-07-03 00:29:00,0.85345,0.8535,0.8533,0.8533,32200000.0
2009-07-03 00:30:00,0.8533,0.85335,0.8533,0.85335,19200000.0
2009-07-03 00:31:00,0.85335,0.85335,0.85325,0.85325,17600000.0
2009-07-03 00:32:00,0.85325,0.85335,0.85325,0.85335,17000000.0
2009-07-03 00:33:00,0.85327,0.85327,0.85321,0.85326,41400000.0
2009-07-03 00:34:00,0.8533,0.8534,0.8533,0.8534,8200000.0
2009-07-03 00:35:00,0.85345,0.85355,0.8533,0.8533,66600000.0
2009-07-03 00:36:00,0.8533,0.85355,0.8533,0.8534,39000000.0
2009-07-03 00:37:00,0.85335,0.8535,0.85335,0.85335,11000000.0
2009-07-03 00:38:00,0.8535,0.8535,0.85345,0.85345,40200000.0
2009-07-03 00:39:00,0.85335,0.85365,0.85335,0.8536,142000000.0
2009-07-03 00:40:00,0.85355,0.8536,0.85345,0.85345,25000000.0
2009-07-03 00:41:00,0.85345,0.85365,0.85345,0.85365,15200000.0
2009-07-03 00:42:00,0.8536,0.8538,0.8535,0.85365,72200000.0
2009-07-03 00:43:00,0.85355,0.8538,0.85355,0.8538,41800000.0
2009-07-03 00:44:00,0.85365,0.8541,0.85365,0.85395,53000000.0
2009-07-03 00:45:00,0.8539,0.85395,0.85385,0.8539,27600000.0
2009-07-03 00:46:00,0.8539,0.854,0.8539,0.854,13000000.0
2009-07-03 00:47:00,0.85395,0.85395,0.8539,0.8539,53000000.0
2009-07-03 00:48:00,0.8539,0.8539,0.85385,0.85385,22000000.0
2009-07-03 00:49:00,0.85385,0.85385,0.85385,0.85385,57600000.0
2009-07-03 00:50:00,0.85385,0.85385,0.8537,0.8538,174400000.0
2009-07-03 00:51:00,0.85385,0.8539,0.85345,0.8536,372000000.0
2009-07-03 00:52:00,0.8537,0.8538,0.8536,0.8536,47000000.0
2009-07-03 00:53:00,0.8536,0.85365,0.85355,0.85365,22600000.0
2009-07-03 00:54:00,0.85365,0.85365,0.8536,0.8536,15000000.0
2009-07-03 00:55:00,0.85347,0.85355,0.85344,0.85345,448800002.0
2009-07-03 00:56:00,0.8535,0.85365,0.8535,0.8535,106600000.0
2009-07-03 00:57:00,0.8535,0.8539,0.8535,0.85385,58800000.0
2009-07-03 00:58:00,0.85385,0.8539,0.85375,0.8538,27400000.0
2009-07-03 00:59:00,0.8538,0.85385,0.85375,0.85385,8000000.0
2009-07-03 01:00:00,0.85375,0.85395,0.85375,0.85385,50400000.0
2009-07-03 01:01:00,0.8539,0.8541,0.85385,0.8539,134200000.0
2009-07-03 01:02:00,0.8539,0.8542,0.8539,0.8541,127600000.0
2009-07-03 01:03:00,0.8541,0.8542,0.854,0.854,15000000.0
2009-07-03 01:04:00,0.854,0.8541,0.854,0.85405,152400000.0
2009-07-03 01:05:00,0.85405,0.8542,0.85385,0.85385,104800000.0
2009-07-03 01:06:00,0.854,0.85405,0.854,0.85405,72600000.0
2009-07-03 01:07:00,0.85405,0.85415,0.85405,0.85415,45000000.0
2009-07-03 01:08:00,0.8542,0.8542,0.8541,0.8542,17200000.0
2009-07-03 01:09:00,0.85415,0.85415,0.85415,0.85415,1000000.0
2009-07-03 01:10:00,0.85415,0.8542,0.8541,0.8541,16200000.0
2009-07-03 01:11:00,0.85405,0.8541,0.85405,0.8541,16000000.0
2009-07-03 01:12:00,0.8541,0.8541,0.8538,0.8538,70400000.0
2009-07-03 01:13:00,0.8537,0.8544,0.8537,0.85435,520600000.0
2009-07-03 01:14:00,0.85435,0.85445,0.85425,0.85425,460400000.0
2009-07-03 01:15:00,0.8543,0.8543,0.8541,0.8542,240600000.0
2009-07-03 01:16:00,0.85405,0.8542,0.854,0.8542,178800000.0
2009-07-03 01:17:00,0.85415,0.8542,0.85405,0.8541,130800000.0
2009-07-03 01:18:00,0.85415,0.8543,0.8541,0.8541,230200000.0
2009-07-03 01:19:00,0.85405,0.85425,0.85405,0.85415,143200000.0
2009-07-03 01:20:00,0.85415,0.8542,0.854,0.8541,228200000.0
2009-07-03 01:21:00,0.8541,0.8541,0.85395,0.8541,104000000.0
2009-07-03 01:22:00,0.8541,0.85415,0.854,0.85405,161400000.0
2009-07-03 01:23:00,0.8541,0.85425,0.854,0.85415,233400000.0
2009-07-03 01:24:00,0.8541,0.8541,0.85405,0.85405,65200000.0
2009-07-03 01:25:00,0.85405,0.8541,0.854,0.8541,43400000.0
2009-07-03 01:26:00,0.8541,0.8542,0.85405,0.8541,92000000.0
2009-07-03 01:27:00,0.8541,0.8541,0.85405,0.8541,38400000.0
2009-07-03 01:28:00,0.8541,0.8541,0.85405,0.8541,34400000.0
2009-07-03 01:29:00,0.8541,0.85435,0.8541,0.85435,26200000.0
2009-07-03 01:30:00,0.85435,0.85435,0.85405,0.8542,42400000.0
2009-07-03 01:31:00,0.8542,0.8542,0.8542,0.8542,5800000.0
2009-07-03 01:32:00,0.8542,0.8542,0.8541,0.85415,34200000.0
2009-07-03 01:33:00,0.85415,0.85425,0.85415,0.8542,64600000.0
2009-07-03 01:34:00,0.85425,0.8543,0.85415,0.8542,100600000.0
2009-07-03 01:35:00,0.85425,0.85425,0.85405,0.85405,95700000.0
2009-07-03 01:36:00,0.8541,0.85415,0.854,0.85405,56600000.0
2009-07-03 01:37:00,0.85405,0.8541,0.85395,0.85395,34000000.0
2009-07-03 01:38:00,0.85405,0.85405,0.854,0.854,17400000.0
2009-07-03 01:39:00,0.854,0.85405,0.85395,0.85405,10000000.0
2009-07-03 01:40:00,0.85405,0.85405,0.85395,0.85395,18000000.0
2009-07-03 01:41:00,0.8539,0.854,0.8539,0.85395,34000000.0
2009-07-03 01:42:00,0.85395,0.85405,0.85385,0.8539,37000000.0
2009-07-03 01:43:00,0.85395,0.854,0.85365,0.85365,42000000.0
2009-07-03 01:44:00,0.8537,0.85385,0.8537,0.85385,38000000.0
2009-07-03 01:45:00,0.85385,0.85385,0.85365,0.8538,35600000.0
2009-07-03 01:46:00,0.8538,0.8539,0.85375,0.85385,25200000.0
2009-07-03 01:47:00,0.85385,0.8539,0.85375,0.8538,32000000.0
2009-07-03 01:48:00,0.8538,0.8539,0.8538,0.8538,55800000.0
2009-07-03 01:49:00,0.8538,0.8538,0.8538,0.8538,5000000.0
2009-07-03 01:50:00,0.8538,0.8538,0.85365,0.85375,26600000.0
2009-07-03 01:51:00,0.85375,0.85385,0.85375,0.85385,4200000.0
2009-07-03 01:52:00,0.85385,0.85385,0.85375,0.85375,7000000.0
2009-07-03 01:53:00,0.8537,0.85385,0.8537,0.8538,40200000.0
2009-07-03 01:54:00,0.8538,0.85385,0.85365,0.8538,49400000.0
2009-07-03 01:55:00,0.85385,0.85385,0.85365,0.8538,65600000.0
2009-07-03 01:56:00,0.85375,0.8538,0.8536,0.85365,45000000.0
2009-07-03 01:57:00,0.8536,0.8538,0.8536,0.8538,92800000.0
2009-07-03 01:58:00,0.85375,0.85395,0.85375,0.85395,30800000.0
2009-07-03 01:59:00,0.85395,0.85405,0.8538,0.85395,67600000.0
2009-07-03 02:00:00,0.85395,0.8541,0.8539,0.854,121600000.0
2009-07-03 02:01:00,0.85405,0.85405,0.85375,0.8539,459200000.0
2009-07-03 02:02:00,0.8539,0.85395,0.8539,0.8539,118000000.0
2009-07-03 02:03:00,0.85395,0.854,0.8539,0.85395,18000000.0
2009-07-03 02:04:00,0.85395,0.85405,0.85395,0.854,25600000.0
2009-07-03 02:05:00,0.854,0.854,0.8538,0.8539,58200000.0
2009-07-03 02:06:00,0.8539,0.8539,0.8536,0.85375,95200000.0
2009-07-03 02:07:00,0.8537,0.85385,0.8537,0.85385,77400000.0
2009-07-03 02:08:00,0.85385,0.85385,0.85365,0.8537,54800000.0
2009-07-03 02:09:00,0.85365,0.8537,0.85365,0.85365,13200000.0
2009-07-03 02:10:00,0.8535,0.85365,0.8535,0.85355,41000000.0
2009-07-03 02:11:00,0.8536,0.85365,0.8535,0.8536,37600000.0
2009-07-03 02:12:00,0.85355,0.85365,0.85345,0.8536,43000000.0
2009-07-03 02:13:00,0.8536,0.85375,0.85345,0.8536,110200000.0
2009-07-03 02:14:00,0.8535,0.85375,0.8535,0.85365,95000000.0
2009-07-03 02:15:00,0.8537,0.85375,0.85365,0.8537,99400000.0
2009-07-03 02:16:00,0.8537,0.8538,0.8535,0.8536,210800000.0
2009-07-03 02:17:00,0.85355,0.8537,0.85355,0.85365,92000000.0
2009-07-03 02:18:00,0.8537,0.8537,0.8535,0.8535,18000000.0
2009-07-03 02:19:00,0.8536,0.8537,0.85355,0.85355,70600000.0
2009-07-03 02:20:00,0.8535,0.8536,0.8534,0.8534,36400000.0
2009-07-03 02:21:00,0.8534,0.8536,0.8534,0.8536,54000000.0
2009-07-03 02:22:00,0.8536,0.8536,0.85355,0.8536,32800000.0
2009-07-03 02:23:00,0.8536,0.8537,0.8536,0.85365,81600000.0
2009-07-03 02:24:00,0.85365,0.8538,0.8536,0.85375,100600000.0
2009-07-03 02:25:00,0.85375,0.8538,0.85365,0.85375,50600000.0
2009-07-03 02:26:00,0.8537,0.85385,0.8537,0.85385,49800000.0
2009-07-03 02:27:00,0.8538,0.8538,0.8535,0.8536,45400000.0
2009-07-03 02:28:00,0.8536,0.85375,0.8536,0.8536,49000000.0
2009-07-03 02:29:00,0.8536,0.85375,0.8536,0.8537,88000000.0
2009-07-03 02:30:00,0.85365,0.8537,0.85345,0.85345,43600000.0
2009-07-03 02:31:00,0.85345,0.8535,0.8534,0.8534,129200000.0
2009-07-03 02:32:00,0.8533,0.85335,0.85325,0.8533,405800002.0
2009-07-03 02:33:00,0.8533,0.8533,0.8531,0.8532,342200000.0
2009-07-03 02:34:00,0.8532,0.8532,0.853,0.85315,406199999.0
2009-07-03 02:35:00,0.85315,0.8532,0.8531,0.8532,196000000.0
2009-07-03 02:36:00,0.8532,0.85325,0.85315,0.85325,107800001.0
2009-07-03 02:37:00,0.8532,0.85325,0.8532,0.85325,98400000.0
2009-07-03 02:38:00,0.85325,0.85325,0.8532,0.8532,120400000.0
2009-07-03 02:39:00,0.8532,0.8532,0.8532,0.8532,93400000.0
2009-07-03 02:40:00,0.85315,0.8532,0.8529,0.8529,198000000.0
2009-07-03 02:41:00,0.8529,0.8529,0.85265,0.8528,206800000.0
2009-07-03 02:42:00,0.8528,0.85295,0.85275,0.8528,200200000.0
2009-07-03 02:43:00,0.8528,0.8528,0.8527,0.8527,72400000.0
2009-07-03 02:44:00,0.8527,0.8527,0.8525,0.8525,50400000.0
2009-07-03 02:45:00,0.8526,0.8527,0.8526,0.8527,90200000.0
2009-07-03 02:46:00,0.85275,0.85275,0.8527,0.8527,11600000.0
2009-07-03 02:47:00,0.8527,0.85275,0.8525,0.8525,139800000.0
2009-07-03 02:48:00,0.85255,0.8526,0.8525,0.8525,71800000.0
2009-07-03 02:49:00,0.8525,0.8527,0.8525,0.8527,55800000.0
2009-07-03 02:50:00,0.85265,0.8527,0.85255,0.8527,52600000.0
2009-07-03 02:51:00,0.85265,0.85275,0.8526,0.85265,82400000.0
2009-07-03 02:52:00,0.8526,0.8528,0.8526,0.85275,37400000.0
2009-07-03 02:53:00,0.85275,0.85285,0.85265,0.8528,108000000.0
2009-07-03 02:54:00,0.8528,0.85295,0.85275,0.85285,179200000.0
2009-07-03 02:55:00,0.8528,0.85295,0.8528,0.8528,135400000.0
2009-07-03 02:56:00,0.8528,0.853,0.8528,0.85295,89600000.0
2009-07-03 02:57:00,0.85295,0.853,0.8529,0.8529,85600000.0
2009-07-03 02:58:00,0.85295,0.85295,0.8529,0.8529,25600000.0
2009-07-03 02:59:00,0.8529,0.85295,0.8529,0.8529,80800000.0
2009-07-03 03:00:00,0.8529,0.853,0.85285,0.853,147000000.0
2009-07-03 03:01:00,0.853,0.8531,0.853,0.85305,94600000.0
2009-07-03 03:02:00,0.85305,0.85305,0.853,0.853,104200000.0
2009-07-03 03:03:00,0.853,0.8531,0.853,0.853,174600000.0
2009-07-03 03:04:00,0.85305,0.8531,0.853,0.85305,114000000.0
2009-07-03 03:05:00,0.8531,0.85315,0.85305,0.85305,26000000.0
2009-07-03 03:06:00,0.8531,0.8531,0.8529,0.85295,118000000.0
2009-07-03 03:07:00,0.85295,0.85295,0.85295,0.85295,15400000.0
2009-07-03 03:08:00,0.8529,0.85295,0.8528,0.85295,30000000.0
2009-07-03 03:09:00,0.85295,0.85295,0.85285,0.8529,22600000.0
2009-07-03 03:10:00,0.85295,0.85315,0.85295,0.85315,83400000.0
2009-07-03 03:11:00,0.8532,0.85335,0.8532,0.85335,7900000.0
2009-07-03 03:12:00,0.85335,0.85335,0.85325,0.85325,67400000.0
2009-07-03 03:13:00,0.85325,0.85335,0.85325,0.85335,89800000.0
2009-07-03 03:14:00,0.8534,0.8534,0.8533,0.8534,97200000.0
2009-07-03 03:15:00,0.85335,0.85355,0.85335,0.8535,107600000.0
2009-07-03 03:16:00,0.8535,0.85355,0.85345,0.8535,93600000.0
2009-07-03 03:17:00,0.85335,0.8536,0.85335,0.8536,118900000.0
2009-07-03 03:18:00,0.8536,0.8536,0.8535,0.85355,54200000.0
2009-07-03 03:19:00,0.8536,0.8536,0.85355,0.85355,68600000.0
2009-07-03 03:20:00,0.85355,0.85355,0.8535,0.8535,11000000.0
2009-07-03 03:21:00,0.85355,0.85355,0.85355,0.85355,1200000.0
2009-07-03 03:22:00,0.85345,0.85355,0.85345,0.85355,23400000.0
2009-07-03 03:23:00,0.85336,0.85345,0.8533,0.85345,28600000.0
2009-07-03 03:24:00,0.85332,0.85342,0.85331,0.85342,52800000.0
2009-07-03 03:25:00,0.85365,0.85365,0.85355,0.85365,18200000.0
2009-07-03 03:26:00,0.85365,0.8539,0.8536,0.8538,227300000.0
2009-07-03 03:27:00,0.8538,0.8538,0.8537,0.85375,78600000.0
2009-07-03 03:28:00,0.85375,0.85375,0.8537,0.85375,47800000.0
2009-07-03 03:29:00,0.85375,0.85375,0.8537,0.8537,31200000.0
2009-07-03 03:30:00,0.8537,0.8538,0.85365,0.8538,268200000.0
2009-07-03 03:31:00,0.85385,0.8539,0.8537,0.8538,330600000.0
2009-07-03 03:32:00,0.8538,0.8538,0.85375,0.85375,23600000.0
2009-07-03 03:33:00,0.8538,0.8538,0.85375,0.8538,69600000.0
2009-07-03 03:34:00,0.8538,0.8538,0.85365,0.85365,112600000.0
2009-07-03 03:35:00,0.8537,0.8537,0.85345,0.85355,159000000.0
2009-07-03 03:36:00,0.85355,0.8537,0.85355,0.85355,265200000.0
2009-07-03 03:37:00,0.85355,0.85355,0.85355,0.85355,35000000.0
2009-07-03 03:38:00,0.8536,0.8536,0.8535,0.85355,74400000.0
2009-07-03 03:39:00,0.85355,0.8536,0.85355,0.85355,27200000.0
2009-07-03 03:40:00,0.85355,0.85355,0.85355,0.85355,30400000.0
2009-07-03 03:41:00,0.85355,0.85355,0.85335,0.85335,111800000.0
2009-07-03 03:42:00,0.8534,0.85345,0.8534,0.8534,18600000.0
2009-07-03 03:43:00,0.85345,0.85345,0.85335,0.85335,52000000.0
2009-07-03 03:44:00,0.85335,0.8535,0.85335,0.8535,94400000.0
2009-07-03 03:45:00,0.85345,0.85355,0.8534,0.8535,173200000.0
2009-07-03 03:46:00,0.8535,0.8535,0.85345,0.8535,101600000.0
2009-07-03 03:47:00,0.8535,0.85375,0.8535,0.85365,82000000.0
2009-07-03 03:48:00,0.85365,0.85365,0.8535,0.8536,78400000.0
2009-07-03 03:49:00,0.85365,0.85365,0.8536,0.8536,73200000.0
2009-07-03 03:50:00,0.8536,0.85395,0.85355,0.85355,291800000.0
2009-07-03 03:51:00,0.8536,0.8537,0.85355,0.85365,66200000.0
2009-07-03 03:52:00,0.85365,0.85365,0.85345,0.85355,291000000.0
2009-07-03 03:53:00,0.85355,0.85355,0.85345,0.8535,232200000.0
2009-07-03 03:54:00,0.8535,0.8538,0.8535,0.8537,347400000.0
2009-07-03 03:55:00,0.8537,0.85385,0.85365,0.85375,222000000.0
2009-07-03 03:56:00,0.85375,0.85375,0.85345,0.85375,181800000.0
2009-07-03 03:57:00,0.8537,0.8537,0.8536,0.85365,135000000.0
2009-07-03 03:58:00,0.8537,0.8538,0.85365,0.85375,81200000.0
2009-07-03 03:59:00,0.8537,0.8538,0.85365,0.85365,333400000.0
2009-07-03 04:00:00,0.85365,0.85375,0.8536,0.85375,356200000.0
2009-07-03 04:01:00,0.8537,0.85375,0.85365,0.85375,148400000.0
2009-07-03 04:02:00,0.8537,0.85375,0.85365,0.8537,49000000.0
2009-07-03 04:03:00,0.85365,0.85365,0.85365,0.85365,24200000.0
2009-07-03 04:04:00,0.8537,0.85405,0.8537,0.85395,257600000.0
2009-07-03 04:05:00,0.85395,0.85395,0.8539,0.85395,406200000.0
2009-07-03 04:06:00,0.85395,0.854,0.85385,0.8539,294800000.0
2009-07-03 04:07:00,0.8539,0.854,0.8539,0.85395,307200000.0
2009-07-03 04:08:00,0.85395,0.85395,0.8539,0.8539,108800000.0
2009-07-03 04:09:00,0.8539,0.854,0.85385,0.8539,145000000.0
2009-07-03 04:10:00,0.8539,0.85395,0.8539,0.8539,13800000.0
2009-07-03 04:11:00,0.85395,0.85395,0.85355,0.85365,239000000.0
2009-07-03 04:12:00,0.8537,0.85385,0.8536,0.8536,150000000.0
2009-07-03 04:13:00,0.8536,0.8538,0.8536,0.8538,51400000.0
2009-07-03 04:14:00,0.85385,0.85405,0.85385,0.85395,32800000.0
2009-07-03 04:15:00,0.85395,0.854,0.8539,0.85395,37800000.0
2009-07-03 04:16:00,0.854,0.8541,0.85395,0.85395,97200000.0
2009-07-03 04:17:00,0.85395,0.85395,0.8537,0.85375,183400000.0
2009-07-03 04:18:00,0.85375,0.85385,0.85375,0.8538,85800000.0
2009-07-03 04:19:00,0.85385,0.85385,0.8538,0.8538,77400000.0
2009-07-03 04:20:00,0.8538,0.8538,0.8537,0.85375,106200000.0
2009-07-03 04:21:00,0.85375,0.85385,0.85375,0.85385,138800000.0
2009-07-03 04:22:00,0.8538,0.8538,0.8538,0.8538,39400000.0
2009-07-03 04:23:00,0.8538,0.8539,0.85375,0.8538,229600000.0
2009-07-03 04:24:00,0.8538,0.8538,0.8537,0.85375,156000000.0
2009-07-03 04:25:00,0.85375,0.85405,0.8537,0.85395,344400000.0
2009-07-03 04:26:00,0.85395,0.85395,0.8538,0.85385,126800000.0
2009-07-03 04:27:00,0.85385,0.85385,0.8537,0.8538,325400000.0
2009-07-03 04:28:00,0.85375,0.8539,0.85375,0.8539,123800000.0
2009-07-03 04:29:00,0.8539,0.854,0.8538,0.85385,130400000.0
2009-07-03 04:30:00,0.85385,0.854,0.85385,0.854,90600000.0
2009-07-03 04:31:00,0.854,0.854,0.85385,0.85395,39400000.0
2009-07-03 04:32:00,0.85395,0.85395,0.8539,0.8539,38200000.0
2009-07-03 04:33:00,0.8539,0.85395,0.8539,0.85395,51600000.0
2009-07-03 04:34:00,0.8539,0.85395,0.8539,0.85395,83600000.0
2009-07-03 04:35:00,0.85395,0.85395,0.8539,0.8539,33200000.0
2009-07-03 04:36:00,0.85395,0.85405,0.85395,0.85395,122000000.0
2009-07-03 04:37:00,0.8539,0.85395,0.8539,0.85395,45000000.0
2009-07-03 04:38:00,0.85395,0.85395,0.85395,0.85395,12600000.0
2009-07-03 04:39:00,0.85395,0.85395,0.8539,0.85395,91800000.0
2009-07-03 04:40:00,0.85395,0.85395,0.8539,0.85395,114200000.0
2009-07-03 04:41:00,0.85395,0.854,0.85395,0.854,32200000.0
2009-07-03 04:42:00,0.854,0.85405,0.854,0.85405,36400000.0
2009-07-03 04:43:00,0.85405,0.85405,0.85395,0.85395,16000000.0
2009-07-03 04:44:00,0.85395,0.85395,0.85395,0.85395,6800000.0
2009-07-03 04:45:00,0.85395,0.85395,0.85395,0.85395,29400000.0
2009-07-03 04:46:00,0.85395,0.85395,0.8539,0.8539,12200000.0
2009-07-03 04:47:00,0.8539,0.85405,0.8539,0.85405,38600000.0
2009-07-03 04:48:00,0.85405,0.85415,0.85405,0.8541,35800000.0
2009-07-03 04:49:00,0.8541,0.85415,0.85405,0.85415,64600000.0
2009-07-03 04:50:00,0.85415,0.8542,0.854,0.85405,183700000.0
2009-07-03 04:51:00,0.854,0.85415,0.854,0.854,61200000.0
2009-07-03 04:52:00,0.85395,0.85405,0.85395,0.854,22800000.0
2009-07-03 04:53:00,0.85395,0.85405,0.85395,0.85405,81600000.0
2009-07-03 04:54:00,0.85405,0.85415,0.85405,0.85405,77600000.0
2009-07-03 04:55:00,0.85405,0.85415,0.85405,0.85415,13000000.0
2009-07-03 04:56:00,0.85415,0.85415,0.85405,0.85405,13000000.0
2009-07-03 04:57:00,0.85405,0.85405,0.854,0.85405,32200000.0
2009-07-03 04:58:00,0.85405,0.85405,0.85395,0.85395,29400000.0
2009-07-03 04:59:00,0.85395,0.854,0.8538,0.8539,68200000.0
2009-07-03 05:00:00,0.85385,0.8539,0.85385,0.8539,6200000.0
2009-07-03 05:01:00,0.8539,0.8539,0.85385,0.85385,4000000.0
2009-07-03 05:02:00,0.8538,0.85385,0.8538,0.8538,35800000.0
2009-07-03 05:03:00,0.8538,0.85395,0.8538,0.85395,51600000.0
2009-07-03 05:04:00,0.85395,0.85405,0.85395,0.85405,25200000.0
2009-07-03 05:05:00,0.85405,0.8541,0.85395,0.854,33800000.0
2009-07-03 05:06:00,0.854,0.854,0.85395,0.854,7000000.0
2009-07-03 05:07:00,0.85395,0.85395,0.8539,0.8539,38400000.0
2009-07-03 05:08:00,0.8539,0.85395,0.85385,0.85395,48600000.0
2009-07-03 05:09:00,0.8539,0.8539,0.8538,0.85385,98600000.0
2009-07-03 05:10:00,0.85385,0.85385,0.8538,0.85385,26600000.0
2009-07-03 05:11:00,0.8538,0.8539,0.8538,0.8539,33200000.0
2009-07-03 05:12:00,0.8539,0.8539,0.85375,0.85375,108600000.0
2009-07-03 05:13:00,0.8538,0.8538,0.8537,0.8537,76800000.0
2009-07-03 05:14:00,0.8537,0.8538,0.8536,0.85365,194200000.0
2009-07-03 05:15:00,0.85365,0.8537,0.85355,0.85365,104000000.0
2009-07-03 05:16:00,0.85365,0.8538,0.85365,0.8537,43200000.0
2009-07-03 05:17:00,0.8537,0.85375,0.85365,0.8537,49600000.0
2009-07-03 05:18:00,0.8537,0.8539,0.8537,0.8539,66200000.0
2009-07-03 05:19:00,0.85385,0.8539,0.8538,0.8539,86600000.0
2009-07-03 05:20:00,0.8539,0.8539,0.8539,0.8539,58600000.0
2009-07-03 05:21:00,0.8539,0.85405,0.8539,0.854,72200000.0
2009-07-03 05:22:00,0.8541,0.8541,0.85405,0.85405,45400000.0
2009-07-03 05:23:00,0.8541,0.8541,0.85385,0.85385,41600000.0
2009-07-03 05:24:00,0.85385,0.8539,0.85385,0.85385,11400000.0
2009-07-03 05:25:00,0.85385,0.85395,0.8538,0.8538,43800000.0
2009-07-03 05:26:00,0.85385,0.85395,0.85385,0.85385,87400000.0
2009-07-03 05:27:00,0.85385,0.8539,0.85375,0.85375,23200000.0
2009-07-03 05:28:00,0.85375,0.85405,0.85375,0.85405,40000000.0
2009-07-03 05:29:00,0.85405,0.8541,0.854,0.854,37600000.0
2009-07-03 05:30:00,0.854,0.85405,0.85385,0.8539,192800000.0
2009-07-03 05:31:00,0.8539,0.85395,0.8539,0.85395,68200000.0
2009-07-03 05:32:00,0.85395,0.85395,0.8539,0.85395,110200000.0
2009-07-03 05:33:00,0.85395,0.854,0.8539,0.854,60600000.0
2009-07-03 05:34:00,0.85395,0.85405,0.85385,0.85405,98000000.0
2009-07-03 05:35:00,0.85405,0.85405,0.854,0.854,86600000.0
2009-07-03 05:36:00,0.854,0.85405,0.854,0.854,47000000.0
2009-07-03 05:37:00,0.854,0.85405,0.854,0.854,110400000.0
2009-07-03 05:38:00,0.854,0.8542,0.8539,0.8541,118400000.0
2009-07-03 05:39:00,0.85415,0.8542,0.85405,0.8542,56500000.0
2009-07-03 05:40:00,0.8542,0.8543,0.8541,0.85425,281300000.0
2009-07-03 05:41:00,0.8543,0.8543,0.85405,0.85415,173600000.0
2009-07-03 05:42:00,0.85405,0.85425,0.85405,0.8542,188000000.0
2009-07-03 05:43:00,0.85415,0.85425,0.85405,0.85415,120800000.0
2009-07-03 05:44:00,0.85405,0.85415,0.85405,0.8541,61400000.0
2009-07-03 05:45:00,0.8541,0.8542,0.85405,0.85405,102800000.0
2009-07-03 05:46:00,0.8541,0.8541,0.85405,0.8541,37000000.0
2009-07-03 05:47:00,0.8541,0.8541,0.8539,0.854,65200000.0
2009-07-03 05:48:00,0.854,0.85405,0.854,0.85405,32400000.0
2009-07-03 05:49:00,0.85405,0.85405,0.854,0.85405,33000000.0
2009-07-03 05:50:00,0.85405,0.85405,0.8539,0.854,81400000.0
2009-07-03 05:51:00,0.854,0.8541,0.854,0.8541,64000000.0
2009-07-03 05:52:00,0.85405,0.85405,0.85405,0.85405,2800000.0
2009-07-03 05:53:00,0.85405,0.8541,0.85405,0.8541,28000000.0
2009-07-03 05:54:00,0.8541,0.8541,0.854,0.8541,48000000.0
2009-07-03 05:55:00,0.85405,0.8541,0.8539,0.85395,108400000.0
2009-07-03 05:56:00,0.85395,0.85405,0.8539,0.85395,173850000.0
2009-07-03 05:57:00,0.85395,0.854,0.8539,0.8539,357760000.0
2009-07-03 05:58:00,0.854,0.854,0.85395,0.854,20800000.0
2009-07-03 05:59:00,0.854,0.854,0.8539,0.85395,45260000.0
2009-07-03 06:00:00,0.85395,0.854,0.8539,0.8539,347770000.0
2009-07-03 06:01:00,0.8539,0.85405,0.8539,0.85395,369980000.0
2009-07-03 06:02:00,0.854,0.854,0.85395,0.854,28600000.0
2009-07-03 06:03:00,0.854,0.854,0.854,0.854,11000000.0
2009-07-03 06:04:00,0.854,0.8541,0.854,0.854,20200000.0
2009-07-03 06:05:00,0.85405,0.85405,0.85395,0.85405,77400000.0
2009-07-03 06:06:00,0.854,0.85405,0.85395,0.854,97200000.0
2009-07-03 06:07:00,0.8541,0.8541,0.854,0.8541,66600000.0
2009-07-03 06:08:00,0.8541,0.8541,0.8539,0.8539,56250000.0
2009-07-03 06:09:00,0.8539,0.854,0.8539,0.8539,285560000.0
2009-07-03 06:10:00,0.8539,0.85405,0.8539,0.854,95040000.0
2009-07-03 06:11:00,0.854,0.85405,0.85395,0.854,176280000.0
2009-07-03 06:12:00,0.854,0.854,0.854,0.854,56740000.0
2009-07-03 06:13:00,0.854,0.854,0.854,0.854,17200000.0
2009-07-03 06:14:00,0.854,0.85405,0.85385,0.85405,6040000.0
2009-07-03 06:15:00,0.85405,0.85405,0.85405,0.85405,9800000.0
2009-07-03 06:16:00,0.85405,0.85405,0.8538,0.8538,92440000.0
2009-07-03 06:17:00,0.85385,0.854,0.85385,0.8539,32400000.0
2009-07-03 06:18:00,0.8539,0.854,0.8539,0.8539,56000000.0
2009-07-03 06:19:00,0.8539,0.85415,0.8539,0.85415,20000000.0
2009-07-03 06:20:00,0.85415,0.8542,0.8541,0.8542,121200000.0
2009-07-03 06:21:00,0.8542,0.8543,0.85405,0.85425,216600000.0
2009-07-03 06:22:00,0.8542,0.8542,0.8542,0.8542,12800000.0
2009-07-03 06:23:00,0.8542,0.8542,0.8542,0.8542,18800000.0
2009-07-03 06:24:00,0.8541,0.8541,0.8541,0.8541,10000000.0
2009-07-03 06:25:00,0.8541,0.85415,0.8541,0.85415,16800000.0
2009-07-03 06:26:00,0.85415,0.8543,0.85415,0.85425,8200000.0
2009-07-03 06:27:00,0.8542,0.8543,0.8542,0.8542,40000000.0
2009-07-03 06:28:00,0.85425,0.8543,0.8541,0.85415,170100000.0
2009-07-03 06:29:00,0.85415,0.85415,0.85415,0.85415,19000000.0
2009-07-03 06:30:00,0.85415,0.85425,0.8541,0.85415,69800000.0
2009-07-03 06:31:00,0.8542,0.8542,0.8539,0.85405,140800000.0
2009-07-03 06:32:00,0.85405,0.8541,0.854,0.854,135400000.0
2009-07-03 06:33:00,0.854,0.854,0.85395,0.854,68000000.0
2009-07-03 06:34:00,0.854,0.854,0.854,0.854,41000000.0
2009-07-03 06:35:00,0.854,0.854,0.854,0.854,12400000.0
2009-07-03 06:36:00,0.85405,0.8542,0.854,0.854,203200000.0
2009-07-03 06:37:00,0.854,0.854,0.85395,0.854,85400000.0
2009-07-03 06:38:00,0.854,0.854,0.85395,0.854,61000000.0
2009-07-03 06:39:00,0.854,0.8541,0.854,0.854,63400000.0
2009-07-03 06:40:00,0.854,0.8541,0.85395,0.8541,52200000.0
2009-07-03 06:41:00,0.8541,0.8542,0.854,0.8541,73600000.0
2009-07-03 06:42:00,0.8541,0.8541,0.85405,0.85405,2000000.0
2009-07-03 06:43:00,0.85405,0.85415,0.85405,0.85405,49200000.0
2009-07-03 06:44:00,0.85405,0.8541,0.854,0.854,96000000.0
2009-07-03 06:45:00,0.854,0.854,0.85395,0.854,71800000.0
2009-07-03 06:46:00,0.854,0.854,0.85395,0.854,29800000.0
2009-07-03 06:47:00,0.854,0.854,0.854,0.854,1800000.0
2009-07-03 06:48:00,0.854,0.854,0.854,0.854,1800000.0
2009-07-03 06:49:00,0.85405,0.85405,0.854,0.854,19400000.0
2009-07-03 06:50:00,0.854,0.85405,0.854,0.854,30800000.0
2009-07-03 06:51:00,0.854,0.854,0.85395,0.854,45000000.0
2009-07-03 06:52:00,0.854,0.854,0.85395,0.854,73200000.0
2009-07-03 06:53:00,0.854,0.854,0.854,0.854,14200000.0
2009-07-03 06:54:00,0.854,0.85405,0.854,0.85405,12800000.0
2009-07-03 06:55:00,0.85405,0.8541,0.854,0.854,22800000.0
2009-07-03 06:56:00,0.85405,0.8541,0.854,0.854,5000000.0
2009-07-03 06:57:00,0.854,0.8541,0.854,0.8541,16200000.0
2009-07-03 06:58:00,0.85405,0.8541,0.85395,0.8541,88000000.0
2009-07-03 06:59:00,0.8541,0.8541,0.85405,0.8541,31400000.0
2009-07-03 07:00:00,0.85405,0.8541,0.85405,0.8541,34600000.0
2009-07-03 07:01:00,0.8541,0.8541,0.8541,0.8541,2800000.0
2009-07-03 07:02:00,0.8541,0.8541,0.8541,0.8541,5600000.0
2009-07-03 07:03:00,0.8541,0.85415,0.8541,0.8541,108200000.0
2009-07-03 07:04:00,0.8541,0.8541,0.85405,0.85405,24800000.0
2009-07-03 07:05:00,0.85405,0.8541,0.85405,0.8541,22200000.0
2009-07-03 07:06:00,0.8539,0.85401,0.85379,0.85394,230800001.0
2009-07-03 07:07:00,0.8541,0.8541,0.8541,0.8541,7400000.0
2009-07-03 07:08:00,0.8541,0.8542,0.8541,0.8541,51400000.0
2009-07-03 07:09:00,0.8541,0.8541,0.8541,0.8541,123200000.0
2009-07-03 07:10:00,0.8541,0.8542,0.8541,0.8541,137600000.0
2009-07-03 07:11:00,0.8541,0.8542,0.8541,0.8541,75600000.0
2009-07-03 07:12:00,0.8541,0.8541,0.85405,0.85405,58000000.0
2009-07-03 07:13:00,0.85405,0.85405,0.85405,0.85405,11200000.0
2009-07-03 07:14:00,0.85405,0.85405,0.854,0.854,37200000.0
2009-07-03 07:15:00,0.854,0.854,0.8539,0.8539,10400000.0
2009-07-03 07:16:00,0.85385,0.8539,0.85385,0.85385,13200000.0
2009-07-03 07:17:00,0.85385,0.85385,0.8538,0.8538,76600000.0
2009-07-03 07:18:00,0.8538,0.8538,0.8538,0.8538,8600000.0
2009-07-03 07:19:00,0.85385,0.85385,0.8538,0.8538,36200000.0
2009-07-03 07:20:00,0.8538,0.8538,0.8538,0.8538,11800000.0
2009-07-03 07:21:00,0.85385,0.8539,0.85375,0.8539,132399999.0
2009-07-03 07:22:00,0.8539,0.8539,0.85385,0.8539,98200000.0
2009-07-03 07:23:00,0.8539,0.85395,0.85385,0.8539,110200000.0
2009-07-03 07:24:00,0.8539,0.8539,0.8539,0.8539,68400000.0
2009-07-03 07:25:00,0.8539,0.8539,0.8539,0.8539,16200000.0
2009-07-03 07:26:00,0.8539,0.8539,0.8539,0.8539,184200000.0
2009-07-03 07:27:00,0.8539,0.85395,0.8539,0.8539,114200000.0
2009-07-03 07:28:00,0.8539,0.85395,0.8539,0.8539,261399999.0
2009-07-03 07:29:00,0.85395,0.85395,0.85385,0.85385,134200000.0
2009-07-03 07:30:00,0.85385,0.85385,0.85385,0.85385,27600000.0
2009-07-03 07:31:00,0.85385,0.85395,0.85385,0.8539,39200000.0
2009-07-03 07:32:00,0.85385,0.85395,0.85385,0.8539,58800000.0
2009-07-03 07:33:00,0.8539,0.8539,0.85385,0.85385,34200000.0
2009-07-03 07:34:00,0.85385,0.8539,0.85385,0.8539,131200000.0
2009-07-03 07:35:00,0.85385,0.85395,0.8538,0.8538,190800000.0
2009-07-03 07:36:00,0.8538,0.854,0.8538,0.8538,185800000.0
2009-07-03 07:37:00,0.85375,0.8539,0.85375,0.8538,223500000.0
2009-07-03 07:38:00,0.85385,0.8539,0.8537,0.85375,277400000.0
2009-07-03 07:39:00,0.8538,0.8538,0.8537,0.85375,270999997.0
2009-07-03 07:40:00,0.85375,0.8538,0.85375,0.8538,91500000.0
2009-07-03 07:41:00,0.8538,0.8539,0.8538,0.8539,73000000.0
2009-07-03 07:42:00,0.8539,0.854,0.8539,0.8539,53600000.0
2009-07-03 07:43:00,0.8539,0.8539,0.8538,0.8538,98400000.0
2009-07-03 07:44:00,0.8538,0.8538,0.85365,0.8537,188600000.0
2009-07-03 07:45:00,0.8537,0.8538,0.8536,0.8536,221100000.0
2009-07-03 07:46:00,0.85365,0.8537,0.8536,0.8536,271400000.0
2009-07-03 07:47:00,0.85365,0.85375,0.85365,0.85365,139200000.0
2009-07-03 07:48:00,0.8537,0.8539,0.85365,0.8539,166400002.0
2009-07-03 07:49:00,0.8539,0.85395,0.85385,0.85395,68200000.0
2009-07-03 07:50:00,0.8539,0.85415,0.85385,0.8539,115600000.0
2009-07-03 07:51:00,0.85395,0.85405,0.85395,0.85395,92200000.0
2009-07-03 07:52:00,0.854,0.8541,0.8539,0.854,80800000.0
2009-07-03 07:53:00,0.854,0.854,0.854,0.854,12800000.0
2009-07-03 07:54:00,0.854,0.854,0.85395,0.854,28600000.0
2009-07-03 07:55:00,0.854,0.854,0.8539,0.8539,133600000.0
2009-07-03 07:56:00,0.8539,0.85395,0.8539,0.8539,67000000.0
2009-07-03 07:57:00,0.8539,0.854,0.85365,0.8537,62800000.0
2009-07-03 07:58:00,0.85375,0.8538,0.8536,0.8537,373299999.0
2009-07-03 07:59:00,0.8537,0.8539,0.85365,0.8539,149199999.0
2009-07-03 08:00:00,0.854,0.8543,0.85385,0.85415,183300000.0
2009-07-03 08:01:00,0.8541,0.8542,0.854,0.854,55600000.0
2009-07-03 08:02:00,0.8541,0.85425,0.85405,0.85425,114100000.0
2009-07-03 08:03:00,0.85425,0.85445,0.85415,0.8542,266800000.0
2009-07-03 08:04:00,0.8542,0.8542,0.8539,0.85405,272200000.0
2009-07-03 08:05:00,0.85405,0.85415,0.8534,0.8535,375599999.0
2009-07-03 08:06:00,0.8535,0.8543,0.8533,0.8543,378600000.0
2009-07-03 08:07:00,0.85435,0.85465,0.85425,0.8543,304200000.0
2009-07-03 08:08:00,0.8543,0.8543,0.8541,0.8542,84200000.0
2009-07-03 08:09:00,0.85415,0.8542,0.8536,0.85405,319200000.0
2009-07-03 08:10:00,0.854,0.8542,0.85385,0.85405,158900000.0
2009-07-03 08:11:00,0.854,0.85405,0.8538,0.8539,246300000.0
2009-07-03 08:12:00,0.8539,0.8539,0.85385,0.8539,69000000.0
2009-07-03 08:13:00,0.85395,0.854,0.85365,0.8537,177000000.0
2009-07-03 08:14:00,0.85375,0.8539,0.8537,0.85385,75200000.0
2009-07-03 08:15:00,0.85385,0.85385,0.85365,0.85385,195200000.0
2009-07-03 08:16:00,0.85385,0.85385,0.8538,0.85385,49000000.0
2009-07-03 08:17:00,0.8538,0.8539,0.85365,0.8537,96600000.0
2009-07-03 08:18:00,0.8537,0.8538,0.85365,0.85365,78400000.0
2009-07-03 08:19:00,0.8538,0.8538,0.85365,0.85365,66400000.0
2009-07-03 08:20:00,0.85365,0.85385,0.85365,0.8538,133000000.0
2009-07-03 08:21:00,0.85385,0.85385,0.85375,0.8538,94000000.0
2009-07-03 08:22:00,0.8538,0.85395,0.8537,0.8537,76800000.0
2009-07-03 08:23:00,0.8537,0.8538,0.8537,0.85375,74800000.0
2009-07-03 08:24:00,0.85375,0.854,0.8537,0.85375,96000000.0
2009-07-03 08:25:00,0.8538,0.8538,0.8537,0.85375,142600000.0
2009-07-03 08:26:00,0.85365,0.8537,0.85365,0.85365,28400000.0
2009-07-03 08:27:00,0.85365,0.8538,0.8535,0.85365,276200000.0
2009-07-03 08:28:00,0.85365,0.85365,0.85285,0.8532,371600000.0
2009-07-03 08:29:00,0.8532,0.8532,0.8531,0.85315,333800000.0
2009-07-03 08:30:00,0.85315,0.85335,0.85315,0.8533,329000000.0
2009-07-03 08:31:00,0.85335,0.85355,0.8533,0.85355,407000000.0
2009-07-03 08:32:00,0.85355,0.85355,0.8535,0.85355,162600000.0
2009-07-03 08:33:00,0.85355,0.8537,0.8535,0.8536,276000000.0
2009-07-03 08:34:00,0.8536,0.85375,0.85355,0.85365,216200000.0
2009-07-03 08:35:00,0.85365,0.8537,0.8536,0.85365,110000000.0
2009-07-03 08:36:00,0.85365,0.8537,0.8535,0.8535,266800000.0
2009-07-03 08:37:00,0.8535,0.8536,0.8534,0.85345,201200000.0
2009-07-03 08:38:00,0.85345,0.8535,0.8534,0.85345,107600000.0
2009-07-03 08:39:00,0.85345,0.8535,0.8534,0.8534,57600000.0
2009-07-03 08:40:00,0.8534,0.85355,0.8534,0.85345,124600000.0
2009-07-03 08:41:00,0.85345,0.8535,0.85345,0.85345,59400000.0
2009-07-03 08:42:00,0.85345,0.85345,0.85345,0.85345,176200000.0
2009-07-03 08:43:00,0.8535,0.85355,0.8534,0.8535,307799999.0
2009-07-03 08:44:00,0.8535,0.85385,0.8535,0.8538,220300000.0
2009-07-03 08:45:00,0.8539,0.8539,0.8538,0.85385,163200000.0
2009-07-03 08:46:00,0.85385,0.85385,0.85365,0.8537,410200000.0
2009-07-03 08:47:00,0.8537,0.85375,0.85355,0.85355,349600003.0
2009-07-03 08:48:00,0.85355,0.8536,0.8534,0.85345,290000002.0
2009-07-03 08:49:00,0.85345,0.8535,0.8534,0.8534,118400000.0
2009-07-03 08:50:00,0.8534,0.8536,0.8534,0.8536,451400000.0
2009-07-03 08:51:00,0.8536,0.8537,0.8536,0.8536,156900000.0
2009-07-03 08:52:00,0.8536,0.8537,0.8535,0.85355,252999998.0
2009-07-03 08:53:00,0.85355,0.8537,0.85355,0.8537,118000000.0
2009-07-03 08:54:00,0.8537,0.85385,0.85365,0.85385,117800000.0
2009-07-03 08:55:00,0.85375,0.8539,0.8537,0.8539,125800000.0
2009-07-03 08:56:00,0.8539,0.85395,0.85385,0.8539,104000000.0
2009-07-03 08:57:00,0.8539,0.8539,0.8538,0.8539,190200000.0
2009-07-03 08:58:00,0.8539,0.85395,0.8538,0.85395,202000000.0
2009-07-03 08:59:00,0.85395,0.8541,0.85395,0.8541,112200000.0
2009-07-03 09:00:00,0.8541,0.85445,0.8541,0.8543,319200000.0
2009-07-03 09:01:00,0.8543,0.8545,0.8543,0.8545,146800000.0
2009-07-03 09:02:00,0.8545,0.8545,0.85435,0.85435,429600000.0
2009-07-03 09:03:00,0.85435,0.8544,0.8543,0.8543,130600000.0
2009-07-03 09:04:00,0.8543,0.8543,0.85405,0.8542,188800000.0
2009-07-03 09:05:00,0.85415,0.8542,0.854,0.85405,185400000.0
2009-07-03 09:06:00,0.85405,0.85405,0.85395,0.854,139600000.0
2009-07-03 09:07:00,0.854,0.8541,0.854,0.854,132400000.0
2009-07-03 09:08:00,0.854,0.85405,0.854,0.854,144600000.0
2009-07-03 09:09:00,0.854,0.85405,0.854,0.854,192400000.0
2009-07-03 09:10:00,0.854,0.8542,0.854,0.8542,309600000.0
2009-07-03 09:11:00,0.8542,0.85425,0.85405,0.8541,322600000.0
2009-07-03 09:12:00,0.8542,0.8542,0.854,0.85405,251200000.0
2009-07-03 09:13:00,0.85405,0.8543,0.85405,0.8542,319000000.0
2009-07-03 09:14:00,0.85425,0.85435,0.8542,0.8542,107800000.0
2009-07-03 09:15:00,0.85425,0.85425,0.8541,0.8542,392400000.0
2009-07-03 09:16:00,0.8542,0.8542,0.8539,0.85405,402600000.0
2009-07-03 09:17:00,0.85405,0.85405,0.8539,0.85395,86200000.0
2009-07-03 09:18:00,0.85395,0.854,0.8539,0.8539,155200000.0
2009-07-03 09:19:00,0.8539,0.854,0.8539,0.854,78400000.0
2009-07-03 09:20:00,0.854,0.85405,0.8539,0.854,204600000.0
2009-07-03 09:21:00,0.85395,0.85395,0.8538,0.8539,358300000.0
2009-07-03 09:22:00,0.8539,0.854,0.85385,0.85395,126600000.0
2009-07-03 09:23:00,0.85395,0.854,0.8539,0.854,153600000.0
2009-07-03 09:24:00,0.854,0.854,0.85385,0.8539,115200000.0
2009-07-03 09:25:00,0.85385,0.854,0.8538,0.85395,328600000.0
2009-07-03 09:26:00,0.85395,0.85395,0.8538,0.8538,247000000.0
2009-07-03 09:27:00,0.8538,0.85385,0.8538,0.85385,119200000.0
2009-07-03 09:28:00,0.85385,0.85405,0.85385,0.85395,323400001.0
2009-07-03 09:29:00,0.85395,0.85395,0.85385,0.85385,395800000.0
2009-07-03 09:30:00,0.85385,0.85385,0.8538,0.8538,151800000.0
2009-07-03 09:31:00,0.8538,0.8538,0.85375,0.8538,230400000.0
2009-07-03 09:32:00,0.8538,0.8538,0.8537,0.85375,338000000.0
2009-07-03 09:33:00,0.8537,0.8541,0.8537,0.85405,452100000.0
2009-07-03 09:34:00,0.85405,0.8541,0.8539,0.85395,227200000.0
2009-07-03 09:35:00,0.85395,0.85425,0.85385,0.8542,455200000.0
2009-07-03 09:36:00,0.8542,0.8545,0.85415,0.8544,386300000.0
2009-07-03 09:37:00,0.8544,0.8544,0.8542,0.8542,105000000.0
2009-07-03 09:38:00,0.8542,0.8543,0.8542,0.85425,97600000.0
2009-07-03 09:39:00,0.8544,0.8545,0.85435,0.8545,188600000.0
2009-07-03 09:40:00,0.8545,0.8545,0.85445,0.85445,146600000.0
2009-07-03 09:41:00,0.8544,0.8544,0.8543,0.8544,339200000.0
2009-07-03 09:42:00,0.8544,0.8549,0.8544,0.8548,515400002.0
2009-07-03 09:43:00,0.8548,0.85485,0.8548,0.85485,110500000.0
2009-07-03 09:44:00,0.8549,0.855,0.85485,0.85495,337399999.0
2009-07-03 09:45:00,0.85505,0.85515,0.85495,0.855,160900000.0
2009-07-03 09:46:00,0.855,0.85505,0.85495,0.85505,322800000.0
2009-07-03 09:47:00,0.8551,0.856,0.8551,0.8559,343000000.0
2009-07-03 09:48:00,0.8559,0.8561,0.8558,0.8561,378900000.0
2009-07-03 09:49:00,0.8561,0.8564,0.8561,0.85635,585200000.0
2009-07-03 09:50:00,0.85635,0.8565,0.8562,0.8564,514400000.0
2009-07-03 09:51:00,0.85645,0.8565,0.85635,0.8564,300200002.0
2009-07-03 09:52:00,0.8564,0.8564,0.85625,0.85625,329000001.0
2009-07-03 09:53:00,0.85625,0.8565,0.85625,0.8565,178999999.0
2009-07-03 09:54:00,0.85645,0.8565,0.8564,0.8564,250000001.0
2009-07-03 09:55:00,0.8564,0.8565,0.85625,0.85635,447999998.0
2009-07-03 09:56:00,0.85645,0.85645,0.85625,0.85635,486199999.0
2009-07-03 09:57:00,0.8563,0.85635,0.85625,0.8563,499399999.0
2009-07-03 09:58:00,0.85625,0.85635,0.8561,0.85635,453599999.0
2009-07-03 09:59:00,0.85635,0.8564,0.8562,0.85625,215200000.0
2009-07-03 10:00:00,0.85625,0.8565,0.85625,0.85635,349999999.0
2009-07-03 10:01:00,0.8565,0.8567,0.85645,0.8567,361800001.0
2009-07-03 10:02:00,0.8567,0.85695,0.85665,0.85695,271400001.0
2009-07-03 10:03:00,0.8569,0.85715,0.8569,0.8569,248200000.0
2009-07-03 10:04:00,0.8569,0.8569,0.85665,0.8568,205200000.0
2009-07-03 10:05:00,0.8568,0.8568,0.8564,0.8564,268700000.0
2009-07-03 10:06:00,0.85635,0.8564,0.85625,0.8564,203900000.0
2009-07-03 10:07:00,0.85635,0.85635,0.85615,0.8562,189399999.0
2009-07-03 10:08:00,0.85615,0.8562,0.856,0.856,410600000.0
2009-07-03 10:09:00,0.856,0.8561,0.8559,0.85605,415000000.0
2009-07-03 10:10:00,0.85605,0.85605,0.856,0.856,82800000.0
2009-07-03 10:11:00,0.856,0.856,0.8559,0.85595,127400000.0
2009-07-03 10:12:00,0.8559,0.85605,0.85585,0.85595,165400000.0
2009-07-03 10:13:00,0.856,0.856,0.85585,0.85595,105400000.0
2009-07-03 10:14:00,0.85595,0.85595,0.8557,0.8558,206600000.0
2009-07-03 10:15:00,0.85585,0.85605,0.8558,0.856,232000000.0
2009-07-03 10:16:00,0.856,0.856,0.8558,0.8558,113400000.0
2009-07-03 10:17:00,0.8558,0.85585,0.8557,0.8558,98400000.0
2009-07-03 10:18:00,0.8558,0.8558,0.8556,0.85565,96800001.0
2009-07-03 10:19:00,0.85565,0.8557,0.85565,0.85565,19600000.0
2009-07-03 10:20:00,0.85565,0.8557,0.85565,0.8557,61000000.0
2009-07-03 10:21:00,0.8557,0.8557,0.85555,0.85555,117800000.0
2009-07-03 10:22:00,0.85555,0.85555,0.8553,0.85535,143000000.0
2009-07-03 10:23:00,0.8553,0.85535,0.85525,0.8553,85200000.0
2009-07-03 10:24:00,0.8553,0.8553,0.8553,0.8553,23200000.0
2009-07-03 10:25:00,0.8553,0.85565,0.8553,0.8554,327800000.0
2009-07-03 10:26:00,0.85535,0.85575,0.85535,0.85575,279600000.0
2009-07-03 10:27:00,0.8557,0.8559,0.85565,0.8559,909800001.0
2009-07-03 10:28:00,0.85585,0.8562,0.85585,0.8562,791300000.0
2009-07-03 10:29:00,0.85615,0.8562,0.8558,0.856,369800000.0
2009-07-03 10:30:00,0.8559,0.856,0.85585,0.85595,327000001.0
2009-07-03 10:31:00,0.8559,0.856,0.85585,0.856,467800001.0
2009-07-03 10:32:00,0.856,0.85615,0.856,0.85605,190600000.0
2009-07-03 10:33:00,0.85605,0.85625,0.856,0.85605,182500000.0
2009-07-03 10:34:00,0.85605,0.8561,0.8558,0.8558,188600000.0
2009-07-03 10:35:00,0.8558,0.8558,0.85555,0.8557,522800000.0
2009-07-03 10:36:00,0.8557,0.85585,0.8555,0.8556,185400000.0
2009-07-03 10:37:00,0.8556,0.8556,0.8555,0.85555,158800000.0
2009-07-03 10:38:00,0.85555,0.85575,0.85555,0.8557,347600000.0
2009-07-03 10:39:00,0.8557,0.8558,0.8552,0.8553,503300000.0
2009-07-03 10:40:00,0.85535,0.8554,0.8552,0.85525,537799999.0
2009-07-03 10:41:00,0.85525,0.8553,0.8552,0.85525,342200001.0
2009-07-03 10:42:00,0.85525,0.8554,0.8552,0.85525,548400000.0
2009-07-03 10:43:00,0.8552,0.85535,0.8552,0.8553,204600000.0
2009-07-03 10:44:00,0.85535,0.85555,0.85535,0.85545,163000000.0
2009-07-03 10:45:00,0.85545,0.8558,0.85545,0.85575,452499998.0
2009-07-03 10:46:00,0.8558,0.8559,0.85555,0.8558,458800000.0
2009-07-03 10:47:00,0.8558,0.856,0.8558,0.8559,297000000.0
2009-07-03 10:48:00,0.8559,0.8559,0.8555,0.8559,395400001.0
2009-07-03 10:49:00,0.8559,0.8559,0.8558,0.8559,171200000.0
2009-07-03 10:50:00,0.8559,0.8559,0.85565,0.85575,283600000.0
2009-07-03 10:51:00,0.8558,0.85585,0.8557,0.85585,315400000.0
2009-07-03 10:52:00,0.85585,0.85605,0.8556,0.8559,325600000.0
2009-07-03 10:53:00,0.8559,0.856,0.85585,0.85585,181000000.0
2009-07-03 10:54:00,0.85585,0.8559,0.8557,0.85575,215800000.0
2009-07-03 10:55:00,0.85575,0.85585,0.8557,0.85575,329399999.0
2009-07-03 10:56:00,0.85575,0.85585,0.85575,0.8558,755000004.0
2009-07-03 10:57:00,0.85585,0.85605,0.85575,0.85595,631599998.0
2009-07-03 10:58:00,0.85595,0.85605,0.8558,0.8559,607999996.0
2009-07-03 10:59:00,0.85585,0.85595,0.85525,0.85545,902500009.0
2009-07-03 11:00:00,0.85545,0.85555,0.8553,0.85555,440300000.0
2009-07-03 11:01:00,0.85555,0.8556,0.8555,0.85555,110400000.0
2009-07-03 11:02:00,0.85555,0.8556,0.85555,0.8556,295600000.0
2009-07-03 11:03:00,0.8556,0.8556,0.8555,0.8555,203200000.0
2009-07-03 11:04:00,0.8555,0.85585,0.8555,0.85575,133600000.0
2009-07-03 11:05:00,0.85575,0.85585,0.8556,0.8556,307299998.0
2009-07-03 11:06:00,0.8556,0.8556,0.8555,0.8555,178800000.0
2009-07-03 11:07:00,0.8555,0.8558,0.8555,0.85575,414600000.0
2009-07-03 11:08:00,0.85575,0.85575,0.8556,0.85565,301000000.0
2009-07-03 11:09:00,0.85565,0.85565,0.8555,0.85555,425200000.0
2009-07-03 11:10:00,0.85555,0.85565,0.85535,0.85555,588000001.0
2009-07-03 11:11:00,0.8556,0.85585,0.85555,0.85585,349700000.0
2009-07-03 11:12:00,0.8558,0.8559,0.85575,0.8559,104800000.0
2009-07-03 11:13:00,0.8559,0.8559,0.85585,0.85585,303800001.0
2009-07-03 11:14:00,0.85585,0.8559,0.85575,0.8559,204599999.0
2009-07-03 11:15:00,0.8559,0.85595,0.85585,0.8559,88800000.0
2009-07-03 11:16:00,0.8559,0.85605,0.8559,0.85605,373000000.0
2009-07-03 11:17:00,0.85605,0.8561,0.85595,0.85595,265000000.0
2009-07-03 11:18:00,0.85595,0.85595,0.85585,0.8559,199200000.0
2009-07-03 11:19:00,0.8559,0.8559,0.8558,0.85585,344600002.0
2009-07-03 11:20:00,0.8559,0.85605,0.8559,0.85605,202400000.0
2009-07-03 11:21:00,0.85605,0.85605,0.856,0.856,270400000.0
2009-07-03 11:22:00,0.856,0.85605,0.8559,0.8559,137000000.0
2009-07-03 11:23:00,0.8559,0.85595,0.85565,0.85575,389000000.0
2009-07-03 11:24:00,0.8557,0.85585,0.85565,0.85575,458200000.0
2009-07-03 11:25:00,0.85575,0.85585,0.8557,0.85575,206000000.0
2009-07-03 11:26:00,0.85575,0.8558,0.8557,0.8558,230600002.0
2009-07-03 11:27:00,0.8558,0.8558,0.85565,0.8557,122200000.0
2009-07-03 11:28:00,0.8557,0.8558,0.8556,0.8558,244799999.0
2009-07-03 11:29:00,0.8558,0.8558,0.8556,0.85565,248300000.0
2009-07-03 11:30:00,0.8556,0.85565,0.85545,0.85555,313200000.0
2009-07-03 11:31:00,0.85545,0.8555,0.85545,0.85545,123000000.0
2009-07-03 11:32:00,0.85545,0.85575,0.85545,0.85575,381100002.0
2009-07-03 11:33:00,0.85575,0.8559,0.8557,0.85575,141400000.0
2009-07-03 11:34:00,0.85565,0.85565,0.8554,0.85545,329800000.0
2009-07-03 11:35:00,0.85545,0.85565,0.8554,0.8555,363300000.0
2009-07-03 11:36:00,0.8555,0.8556,0.8555,0.8556,63200000.0
2009-07-03 11:37:00,0.8556,0.85565,0.8555,0.85555,122200000.0
2009-07-03 11:38:00,0.85555,0.8556,0.85555,0.85555,90000000.0
2009-07-03 11:39:00,0.85555,0.8556,0.85555,0.8556,6600000.0
2009-07-03 11:40:00,0.8555,0.8556,0.85545,0.8555,236800000.0
2009-07-03 11:41:00,0.85555,0.85555,0.8554,0.8555,57400000.0
2009-07-03 11:42:00,0.8555,0.8556,0.8555,0.8555,14000000.0
2009-07-03 11:43:00,0.85555,0.85585,0.85545,0.85575,64600000.0
2009-07-03 11:44:00,0.8558,0.85615,0.85575,0.85615,268500000.0
2009-07-03 11:45:00,0.85615,0.8563,0.8561,0.85615,360600000.0
2009-07-03 11:46:00,0.85615,0.85635,0.85615,0.85625,132800000.0
2009-07-03 11:47:00,0.8562,0.8563,0.85615,0.8562,53500000.0
2009-07-03 11:48:00,0.8562,0.8562,0.85615,0.85615,34000000.0
2009-07-03 11:49:00,0.85615,0.8562,0.8561,0.8561,81600000.0
2009-07-03 11:50:00,0.8561,0.8562,0.8561,0.85615,138200000.0
2009-07-03 11:51:00,0.85615,0.8562,0.85615,0.85615,91600000.0
2009-07-03 11:52:00,0.85615,0.8562,0.85605,0.8562,70999999.0
2009-07-03 11:53:00,0.85615,0.8562,0.85605,0.85605,63400000.0
2009-07-03 11:54:00,0.85605,0.8563,0.85605,0.85625,125800000.0
2009-07-03 11:55:00,0.85635,0.85635,0.85605,0.85615,260000000.0
2009-07-03 11:56:00,0.85615,0.8562,0.85605,0.85615,102600001.0
2009-07-03 11:57:00,0.85615,0.85635,0.85615,0.85635,326800000.0
2009-07-03 11:58:00,0.8563,0.85645,0.85615,0.8562,260499999.0
2009-07-03 11:59:00,0.85615,0.85625,0.85605,0.85615,247600000.0
2009-07-03 12:00:00,0.85615,0.8563,0.8561,0.8563,328000001.0
2009-07-03 12:01:00,0.8563,0.85655,0.85625,0.85655,485600003.0
2009-07-03 12:02:00,0.85655,0.85685,0.85655,0.8567,487599999.0
2009-07-03 12:03:00,0.8566,0.8567,0.8566,0.8567,96800000.0
2009-07-03 12:04:00,0.85675,0.85685,0.8565,0.8568,453199999.0
2009-07-03 12:05:00,0.85675,0.85685,0.85665,0.8567,296600001.0
2009-07-03 12:06:00,0.85675,0.85695,0.8567,0.8568,282999998.0
2009-07-03 12:07:00,0.8567,0.85685,0.85665,0.8567,266200000.0
2009-07-03 12:08:00,0.8567,0.8569,0.8567,0.8569,187199999.0
2009-07-03 12:09:00,0.8569,0.8569,0.8567,0.8567,184799999.0
2009-07-03 12:10:00,0.8567,0.857,0.8567,0.857,321600002.0
2009-07-03 12:11:00,0.8569,0.857,0.8569,0.85695,170400000.0
2009-07-03 12:12:00,0.85695,0.857,0.8569,0.8569,68000000.0
2009-07-03 12:13:00,0.8569,0.8569,0.85665,0.85675,107200000.0
2009-07-03 12:14:00,0.8567,0.8568,0.8566,0.8566,152800000.0
2009-07-03 12:15:00,0.85665,0.8567,0.8566,0.8566,117800000.0
2009-07-03 12:16:00,0.8566,0.85665,0.8565,0.85655,64400000.0
2009-07-03 12:17:00,0.85655,0.8566,0.85635,0.85635,567600001.0
2009-07-03 12:18:00,0.8564,0.8567,0.8564,0.8566,690400000.0
2009-07-03 12:19:00,0.8566,0.8567,0.8565,0.8566,184400000.0
2009-07-03 12:20:00,0.8566,0.8568,0.85655,0.8568,283600000.0
2009-07-03 12:21:00,0.8568,0.8568,0.85665,0.85665,107600000.0
2009-07-03 12:22:00,0.8567,0.85675,0.85645,0.8566,359500000.0
2009-07-03 12:23:00,0.8566,0.8567,0.85645,0.8567,457400000.0
2009-07-03 12:24:00,0.8568,0.8568,0.8565,0.85665,326000000.0
2009-07-03 12:25:00,0.85665,0.8567,0.85645,0.8566,194000001.0
2009-07-03 12:26:00,0.8566,0.8566,0.85645,0.8566,310799999.0
2009-07-03 12:27:00,0.8565,0.8566,0.8565,0.8565,222800000.0
2009-07-03 12:28:00,0.85655,0.85665,0.8565,0.85655,412200002.0
2009-07-03 12:29:00,0.85655,0.8567,0.85655,0.85665,138200000.0
2009-07-03 12:30:00,0.85665,0.8567,0.8566,0.8566,197400001.0
2009-07-03 12:31:00,0.85665,0.85665,0.8565,0.85655,258800000.0
2009-07-03 12:32:00,0.85655,0.85665,0.85655,0.85665,279600001.0
2009-07-03 12:33:00,0.85665,0.8569,0.85665,0.8569,255800002.0
2009-07-03 12:34:00,0.85695,0.8574,0.8569,0.85725,452000000.0
2009-07-03 12:35:00,0.8573,0.85765,0.85725,0.85755,362900000.0
2009-07-03 12:36:00,0.85755,0.85765,0.8574,0.85755,627499998.0
2009-07-03 12:37:00,0.8575,0.85765,0.85745,0.85765,841500001.0
2009-07-03 12:38:00,0.85765,0.85765,0.8574,0.8575,443700000.0
2009-07-03 12:39:00,0.8575,0.85755,0.8573,0.85735,192000000.0
2009-07-03 12:40:00,0.85735,0.8575,0.8573,0.85745,421599999.0
2009-07-03 12:41:00,0.8574,0.8577,0.85735,0.85765,365000000.0
2009-07-03 12:42:00,0.85765,0.85765,0.85745,0.85745,320800000.0
2009-07-03 12:43:00,0.85745,0.8576,0.8574,0.8576,325400000.0
2009-07-03 12:44:00,0.8576,0.8577,0.8576,0.8577,210200000.0
2009-07-03 12:45:00,0.8577,0.8579,0.8577,0.8578,408800000.0
2009-07-03 12:46:00,0.8578,0.8578,0.8577,0.8578,54200000.0
2009-07-03 12:47:00,0.8577,0.8577,0.8576,0.8576,263400000.0
2009-07-03 12:48:00,0.8576,0.8577,0.8576,0.8576,265600000.0
2009-07-03 12:49:00,0.8576,0.8577,0.8575,0.85755,487399999.0
2009-07-03 12:50:00,0.8576,0.85775,0.85755,0.8576,216400000.0
2009-07-03 12:51:00,0.8575,0.8576,0.8574,0.8575,128000000.0
2009-07-03 12:52:00,0.8575,0.8576,0.8574,0.85755,240000000.0
2009-07-03 12:53:00,0.85755,0.8577,0.8575,0.8577,153800000.0
2009-07-03 12:54:00,0.8577,0.8577,0.85765,0.85765,26600000.0
2009-07-03 12:55:00,0.85765,0.8577,0.8576,0.85765,270200000.0
2009-07-03 12:56:00,0.85765,0.8577,0.8575,0.8577,223000000.0
2009-07-03 12:57:00,0.8577,0.8577,0.8577,0.8577,83200000.0
2009-07-03 12:58:00,0.85775,0.85775,0.85765,0.85775,164200000.0
2009-07-03 12:59:00,0.8577,0.8577,0.8576,0.8576,252000000.0
2009-07-03 13:00:00,0.85755,0.8577,0.85745,0.8577,208000001.0
2009-07-03 13:01:00,0.8577,0.8579,0.8577,0.8579,158800000.0
2009-07-03 13:02:00,0.85785,0.85785,0.85775,0.85785,321800000.0
2009-07-03 13:03:00,0.85785,0.8579,0.8578,0.8578,42000000.0
2009-07-03 13:04:00,0.8578,0.8579,0.85775,0.8578,306199999.0
2009-07-03 13:05:00,0.8578,0.8578,0.85775,0.8578,124600000.0
2009-07-03 13:06:00,0.8578,0.8579,0.8578,0.8578,104200000.0
2009-07-03 13:07:00,0.8578,0.8579,0.8578,0.85785,60800000.0
2009-07-03 13:08:00,0.85785,0.8579,0.8578,0.85785,25200000.0
2009-07-03 13:09:00,0.85785,0.8579,0.85775,0.85785,168599999.0
2009-07-03 13:10:00,0.85785,0.8582,0.8578,0.8581,270400000.0
2009-07-03 13:11:00,0.8581,0.8584,0.8581,0.85815,249600000.0
2009-07-03 13:12:00,0.8581,0.85825,0.8581,0.85825,177600000.0
2009-07-03 13:13:00,0.85825,0.8583,0.85815,0.85815,328600001.0
2009-07-03 13:14:00,0.85815,0.85825,0.8581,0.8582,241800000.0
2009-07-03 13:15:00,0.8582,0.8582,0.85815,0.8582,129800000.0
2009-07-03 13:16:00,0.8582,0.85825,0.8581,0.8582,272800000.0
2009-07-03 13:17:00,0.85825,0.85835,0.8582,0.8583,157200000.0
2009-07-03 13:18:00,0.8583,0.85835,0.8579,0.8579,277499999.0
2009-07-03 13:19:00,0.85795,0.858,0.85785,0.85785,62800000.0
2009-07-03 13:20:00,0.85785,0.8579,0.8577,0.85775,188600000.0
2009-07-03 13:21:00,0.8578,0.8578,0.8577,0.85775,113200000.0
2009-07-03 13:22:00,0.8577,0.85785,0.8577,0.85775,123400000.0
2009-07-03 13:23:00,0.85775,0.85785,0.8577,0.85785,73000000.0
2009-07-03 13:24:00,0.85785,0.8579,0.8578,0.85785,146200000.0
2009-07-03 13:25:00,0.85785,0.85785,0.8578,0.85785,105200000.0
2009-07-03 13:26:00,0.85785,0.8579,0.8576,0.85785,197399999.0
2009-07-03 13:27:00,0.85785,0.85805,0.85785,0.85805,90200000.0
2009-07-03 13:28:00,0.858,0.8581,0.858,0.858,171000000.0
2009-07-03 13:29:00,0.858,0.8581,0.858,0.8581,24400000.0
2009-07-03 13:30:00,0.8581,0.85815,0.85805,0.8581,64400000.0
2009-07-03 13:31:00,0.85815,0.8582,0.8579,0.8579,74400000.0
2009-07-03 13:32:00,0.8579,0.8579,0.8573,0.85735,271399999.0
2009-07-03 13:33:00,0.85735,0.85745,0.85725,0.8573,375800000.0
2009-07-03 13:34:00,0.8573,0.85735,0.8572,0.8573,328399999.0
2009-07-03 13:35:00,0.85725,0.85735,0.85705,0.8571,420800000.0
2009-07-03 13:36:00,0.85705,0.85735,0.85705,0.8573,350500000.0
2009-07-03 13:37:00,0.8573,0.8574,0.8571,0.8571,375000000.0
2009-07-03 13:38:00,0.85715,0.85715,0.857,0.857,532800003.0
2009-07-03 13:39:00,0.85705,0.8573,0.857,0.85725,297300000.0
2009-07-03 13:40:00,0.85725,0.8573,0.8572,0.8573,233599999.0
2009-07-03 13:41:00,0.85725,0.8573,0.85715,0.85715,372099999.0
2009-07-03 13:42:00,0.85715,0.8572,0.8571,0.85715,549000000.0
2009-07-03 13:43:00,0.8571,0.85715,0.85705,0.85715,186700000.0
2009-07-03 13:44:00,0.85715,0.85725,0.8571,0.85715,199700000.0
2009-07-03 13:45:00,0.8572,0.8572,0.8571,0.85715,116600000.0
2009-07-03 13:46:00,0.85715,0.85725,0.85715,0.85715,185200000.0
2009-07-03 13:47:00,0.85715,0.85725,0.85715,0.85725,47800000.0
2009-07-03 13:48:00,0.85725,0.85725,0.8571,0.8571,63300000.0
2009-07-03 13:49:00,0.8571,0.85725,0.8571,0.8572,198000000.0
2009-07-03 13:50:00,0.85725,0.8573,0.8572,0.85725,120000000.0
2009-07-03 13:51:00,0.85725,0.85725,0.85715,0.85715,59800000.0
2009-07-03 13:52:00,0.85725,0.85725,0.85715,0.8572,74600000.0
2009-07-03 13:53:00,0.85715,0.8573,0.85715,0.8573,198000000.0
2009-07-03 13:54:00,0.8573,0.8574,0.8573,0.8574,148600000.0
2009-07-03 13:55:00,0.8574,0.8574,0.85735,0.8574,41800000.0
2009-07-03 13:56:00,0.85745,0.85745,0.8571,0.8572,126700000.0
2009-07-03 13:57:00,0.8572,0.8572,0.8572,0.8572,6000000.0
2009-07-03 13:58:00,0.8572,0.8573,0.8571,0.8571,124200000.0
2009-07-03 13:59:00,0.8571,0.85725,0.8571,0.8571,78000000.0
2009-07-03 14:00:00,0.8571,0.85715,0.8571,0.85715,13200000.0
2009-07-03 14:01:00,0.8572,0.8572,0.85705,0.8571,127900000.0
2009-07-03 14:02:00,0.8571,0.8571,0.857,0.85705,90600000.0
2009-07-03 14:03:00,0.85705,0.85705,0.857,0.85705,5600000.0
2009-07-03 14:04:00,0.857,0.85705,0.857,0.85705,7000000.0
2009-07-03 14:05:00,0.85705,0.8571,0.857,0.857,65400000.0
2009-07-03 14:06:00,0.85705,0.85705,0.857,0.85705,36200000.0
2009-07-03 14:07:00,0.85705,0.85705,0.85695,0.857,28400000.0
2009-07-03 14:08:00,0.857,0.85715,0.85695,0.8571,143800000.0
2009-07-03 14:09:00,0.8571,0.85715,0.85705,0.8571,37600000.0
2009-07-03 14:10:00,0.8571,0.8571,0.85705,0.85705,25600000.0
2009-07-03 14:11:00,0.85705,0.85705,0.8567,0.8567,405700003.0
2009-07-03 14:12:00,0.8567,0.85675,0.85615,0.85655,168100000.0
2009-07-03 14:13:00,0.85655,0.8571,0.85655,0.85695,168799999.0
2009-07-03 14:14:00,0.85695,0.85705,0.85605,0.8561,253600000.0
2009-07-03 14:15:00,0.85605,0.8567,0.85605,0.8567,205600000.0
2009-07-03 14:16:00,0.8567,0.8567,0.8565,0.8565,89200000.0
2009-07-03 14:17:00,0.8565,0.85655,0.8564,0.85645,56600000.0
2009-07-03 14:18:00,0.85645,0.85645,0.8564,0.85645,43800000.0
2009-07-03 14:19:00,0.85645,0.85645,0.85625,0.85625,120700000.0
2009-07-03 14:20:00,0.85625,0.85635,0.85625,0.85635,75600000.0
2009-07-03 14:21:00,0.8563,0.8564,0.8563,0.85635,69200000.0
2009-07-03 14:22:00,0.85635,0.85635,0.8563,0.8563,181400001.0
2009-07-03 14:23:00,0.85635,0.85635,0.8562,0.8562,60800000.0
2009-07-03 14:24:00,0.8562,0.8562,0.8562,0.8562,4000000.0
2009-07-03 14:25:00,0.8562,0.8563,0.8562,0.8563,9400000.0
2009-07-03 14:26:00,0.8563,0.85645,0.8563,0.85645,34600000.0
2009-07-03 14:27:00,0.85635,0.85645,0.8563,0.8563,171100002.0
2009-07-03 14:28:00,0.85635,0.8564,0.85625,0.8563,272199998.0
2009-07-03 14:29:00,0.85635,0.8564,0.8563,0.85635,33200000.0
2009-07-03 14:30:00,0.8564,0.8564,0.8563,0.8563,1868399914.0
2009-07-03 14:31:00,0.8563,0.85645,0.8563,0.85645,24200000.0
2009-07-03 14:32:00,0.85645,0.85645,0.8563,0.8563,61000000.0
2009-07-03 14:33:00,0.8564,0.8565,0.8564,0.85645,20600000.0
2009-07-03 14:34:00,0.8565,0.8565,0.85645,0.85645,9600000.0
2009-07-03 14:35:00,0.85645,0.85645,0.85645,0.85645,30400000.0
2009-07-03 14:36:00,0.85645,0.85645,0.85645,0.85645,34400000.0
2009-07-03 14:37:00,0.85645,0.8565,0.8564,0.85645,129200000.0
2009-07-03 14:38:00,0.85645,0.85655,0.85645,0.8565,114400000.0
2009-07-03 14:39:00,0.85645,0.85665,0.85645,0.8566,165200000.0
2009-07-03 14:40:00,0.85655,0.85665,0.85655,0.85655,34200000.0
2009-07-03 14:41:00,0.8566,0.8567,0.8566,0.8567,54000000.0
2009-07-03 14:42:00,0.85665,0.8567,0.8566,0.8567,48600000.0
2009-07-03 14:43:00,0.85675,0.8568,0.8567,0.8567,87900000.0
2009-07-03 14:44:00,0.8567,0.8567,0.8567,0.8567,43200000.0
2009-07-03 14:45:00,0.8567,0.85685,0.8567,0.8567,101600000.0
2009-07-03 14:46:00,0.8567,0.8568,0.8567,0.8567,104800000.0
2009-07-03 14:47:00,0.8567,0.8567,0.8567,0.8567,4400000.0
2009-07-03 14:48:00,0.8566,0.8566,0.85632,0.8565,180400001.0
2009-07-03 14:49:00,0.8567,0.85685,0.8567,0.8567,180600000.0
2009-07-03 14:50:00,0.85675,0.8568,0.8567,0.8567,178400002.0
2009-07-03 14:51:00,0.8566,0.8567,0.8566,0.8567,68200000.0
2009-07-03 14:52:00,0.8567,0.85675,0.85665,0.85665,10800000.0
2009-07-03 14:53:00,0.85665,0.8568,0.85665,0.85675,172800000.0
2009-07-03 14:54:00,0.8568,0.85685,0.8567,0.85675,197800000.0
2009-07-03 14:55:00,0.8568,0.85695,0.8568,0.85685,69200000.0
2009-07-03 14:56:00,0.8569,0.85725,0.8569,0.8572,222800000.0
2009-07-03 14:57:00,0.8573,0.8573,0.8571,0.8571,156199999.0
2009-07-03 14:58:00,0.8571,0.85715,0.8569,0.85695,257199999.0
2009-07-03 14:59:00,0.8569,0.8569,0.85675,0.8568,109800000.0
2009-07-03 15:00:00,0.8568,0.85685,0.8568,0.85685,5000000.0
2009-07-03 15:01:00,0.85685,0.8569,0.85685,0.85685,54200000.0
2009-07-03 15:02:00,0.85685,0.85685,0.8568,0.85685,71600000.0
2009-07-03 15:03:00,0.8568,0.8569,0.8568,0.8569,26800000.0
2009-07-03 15:04:00,0.85685,0.85705,0.85685,0.857,68200000.0
2009-07-03 15:05:00,0.857,0.85705,0.85695,0.857,106400000.0
2009-07-03 15:06:00,0.857,0.85715,0.857,0.857,137400000.0
2009-07-03 15:07:00,0.85705,0.85705,0.85705,0.85705,4000000.0
2009-07-03 15:08:00,0.85705,0.85705,0.85705,0.85705,79000000.0
2009-07-03 15:09:00,0.85705,0.85705,0.85705,0.85705,3800000.0
2009-07-03 15:10:00,0.85705,0.85705,0.857,0.85705,59600000.0
2009-07-03 15:11:00,0.85705,0.8571,0.85705,0.85705,33200000.0
2009-07-03 15:12:00,0.85705,0.85705,0.857,0.857,197200001.0
2009-07-03 15:13:00,0.85705,0.85705,0.857,0.857,198600001.0
2009-07-03 15:14:00,0.8571,0.8571,0.857,0.85705,65000000.0
2009-07-03 15:15:00,0.85705,0.8571,0.85685,0.85685,160200001.0
2009-07-03 15:16:00,0.8569,0.85695,0.85685,0.85685,57600000.0
2009-07-03 15:17:00,0.8568,0.85685,0.85675,0.8568,163200000.0
2009-07-03 15:18:00,0.85675,0.85685,0.85655,0.85655,112700000.0
2009-07-03 15:19:00,0.8566,0.8568,0.85655,0.8567,305800000.0
2009-07-03 15:20:00,0.8567,0.8567,0.85635,0.85635,214599999.0
2009-07-03 15:21:00,0.85635,0.8564,0.85635,0.85635,230600000.0
2009-07-03 15:22:00,0.85635,0.85655,0.85635,0.85645,145400000.0
2009-07-03 15:23:00,0.85645,0.8566,0.8564,0.8566,155800000.0
2009-07-03 15:24:00,0.8565,0.8568,0.8565,0.8568,289400000.0
2009-07-03 15:25:00,0.8568,0.8568,0.85655,0.85675,262000000.0
2009-07-03 15:26:00,0.8568,0.85705,0.8568,0.85705,197999997.0
2009-07-03 15:27:00,0.85705,0.85755,0.857,0.85755,343000001.0
2009-07-03 15:28:00,0.85755,0.85755,0.8573,0.8573,186400000.0
2009-07-03 15:29:00,0.8573,0.8575,0.8573,0.85745,195400000.0
2009-07-03 15:30:00,0.85745,0.8576,0.85745,0.85755,188400000.0
2009-07-03 15:31:00,0.85755,0.85765,0.8575,0.8575,243700000.0
2009-07-03 15:32:00,0.8575,0.85765,0.8575,0.8576,117200000.0
2009-07-03 15:33:00,0.8576,0.85765,0.8574,0.85755,229000000.0
2009-07-03 15:34:00,0.85755,0.8576,0.8575,0.8575,163800000.0
2009-07-03 15:35:00,0.85745,0.85745,0.8569,0.85725,191600000.0
2009-07-03 15:36:00,0.85725,0.85745,0.85725,0.8574,114200000.0
2009-07-03 15:37:00,0.8574,0.8574,0.8574,0.8574,27000000.0
2009-07-03 15:38:00,0.8574,0.85745,0.8572,0.85725,170600000.0
2009-07-03 15:39:00,0.85725,0.8574,0.85725,0.85725,169200000.0
2009-07-03 15:40:00,0.8572,0.85725,0.8571,0.85715,397000000.0
2009-07-03 15:41:00,0.85715,0.8572,0.8571,0.8571,65600000.0
2009-07-03 15:42:00,0.8571,0.85745,0.8571,0.85735,117600000.0
2009-07-03 15:43:00,0.85735,0.8575,0.85725,0.85735,412899999.0
2009-07-03 15:44:00,0.85735,0.85735,0.8573,0.85735,29400000.0
2009-07-03 15:45:00,0.85735,0.85735,0.85735,0.85735,24000000.0
2009-07-03 15:46:00,0.8574,0.8574,0.8573,0.85735,37600000.0
2009-07-03 15:47:00,0.85735,0.85735,0.8573,0.8573,58800000.0
2009-07-03 15:48:00,0.8573,0.85735,0.85725,0.85735,55400000.0
2009-07-03 15:49:00,0.85735,0.85735,0.8573,0.85735,55000000.0
2009-07-03 15:50:00,0.85735,0.85735,0.85735,0.85735,32600000.0
2009-07-03 15:51:00,0.8573,0.8574,0.8573,0.8574,226400000.0
2009-07-03 15:52:00,0.8574,0.8575,0.85735,0.85745,190800000.0
2009-07-03 15:53:00,0.85745,0.85745,0.8574,0.8574,96600000.0
2009-07-03 15:54:00,0.8574,0.8574,0.8573,0.8573,58000000.0
2009-07-03 15:55:00,0.8573,0.8574,0.8573,0.8574,289400000.0
2009-07-03 15:56:00,0.8574,0.8575,0.8574,0.8574,159600000.0
2009-07-03 15:57:00,0.8574,0.85775,0.85735,0.85765,215600000.0
2009-07-03 15:58:00,0.85765,0.8578,0.85765,0.8577,274800001.0
2009-07-03 15:59:00,0.85765,0.8578,0.85745,0.8576,447800000.0
2009-07-03 16:00:00,0.8576,0.85775,0.8576,0.85775,289600000.0
2009-07-03 16:01:00,0.8578,0.8578,0.8576,0.85765,534000000.0
2009-07-03 16:02:00,0.85765,0.8577,0.85765,0.85765,186800000.0
2009-07-03 16:03:00,0.85785,0.85795,0.85775,0.8579,465800001.0
2009-07-03 16:04:00,0.8579,0.8579,0.8577,0.8577,125600000.0
2009-07-03 16:05:00,0.8577,0.8577,0.85755,0.85755,136400001.0
2009-07-03 16:06:00,0.85755,0.85755,0.85745,0.85745,204000000.0
2009-07-03 16:07:00,0.85745,0.8575,0.8573,0.85735,381000000.0
2009-07-03 16:08:00,0.85735,0.85735,0.8573,0.8573,91600000.0
2009-07-03 16:09:00,0.8573,0.8573,0.85705,0.85705,214200000.0
2009-07-03 16:10:00,0.85705,0.8571,0.8568,0.8568,562800000.0
2009-07-03 16:11:00,0.8568,0.85685,0.8567,0.85685,162800000.0
2009-07-03 16:12:00,0.8569,0.85715,0.8569,0.8571,216800000.0
2009-07-03 16:13:00,0.8571,0.85715,0.85695,0.85705,126000000.0
2009-07-03 16:14:00,0.85705,0.85705,0.85695,0.85695,88800000.0
2009-07-03 16:15:00,0.857,0.857,0.8569,0.8569,46400000.0
2009-07-03 16:16:00,0.8569,0.8571,0.85675,0.8569,252400000.0
2009-07-03 16:17:00,0.85685,0.857,0.85665,0.8568,379600000.0
2009-07-03 16:18:00,0.8567,0.85685,0.8567,0.85675,219000000.0
2009-07-03 16:19:00,0.85675,0.8568,0.8566,0.8566,382800001.0
2009-07-03 16:20:00,0.8566,0.85675,0.8566,0.8567,341200000.0
2009-07-03 16:21:00,0.8567,0.85685,0.8566,0.8567,263200001.0
2009-07-03 16:22:00,0.8567,0.8568,0.8566,0.85665,148800000.0
2009-07-03 16:23:00,0.85665,0.8567,0.8563,0.8565,196500000.0
2009-07-03 16:24:00,0.8565,0.85655,0.8564,0.85645,164600000.0
2009-07-03 16:25:00,0.85645,0.85645,0.85645,0.85645,64000000.0
2009-07-03 16:26:00,0.85645,0.85645,0.85645,0.85645,74800000.0
2009-07-03 16:27:00,0.8565,0.8567,0.8565,0.85665,133800000.0
2009-07-03 16:28:00,0.85665,0.8568,0.8566,0.8568,346599999.0
2009-07-03 16:29:00,0.8568,0.85685,0.8568,0.8568,56200000.0
2009-07-03 16:30:00,0.8568,0.8568,0.8568,0.8568,94200000.0
2009-07-03 16:31:00,0.85685,0.85695,0.8568,0.8568,125200001.0
2009-07-03 16:32:00,0.85685,0.85685,0.8568,0.8568,100000002.0
2009-07-03 16:33:00,0.8568,0.8569,0.8568,0.8569,62800000.0
2009-07-03 16:34:00,0.8569,0.8571,0.8569,0.857,131600000.0
2009-07-03 16:35:00,0.8571,0.85715,0.857,0.85705,46200000.0
2009-07-03 16:36:00,0.85705,0.85715,0.8569,0.85695,177400000.0
2009-07-03 16:37:00,0.85695,0.857,0.85695,0.857,48200000.0
2009-07-03 16:38:00,0.85695,0.85695,0.8569,0.8569,22200000.0
2009-07-03 16:39:00,0.8569,0.8569,0.85675,0.8568,69000000.0
2009-07-03 16:40:00,0.8568,0.8568,0.85675,0.85675,43800000.0
2009-07-03 16:41:00,0.85675,0.8569,0.8567,0.8569,80800000.0
2009-07-03 16:42:00,0.8569,0.857,0.8569,0.85695,49400000.0
2009-07-03 16:43:00,0.85695,0.85715,0.85695,0.8571,140200000.0
2009-07-03 16:44:00,0.8571,0.8572,0.857,0.8571,384400000.0
2009-07-03 16:45:00,0.8571,0.85725,0.85705,0.85725,257800000.0
2009-07-03 16:46:00,0.85725,0.85725,0.8571,0.8571,222600001.0
2009-07-03 16:47:00,0.8571,0.8571,0.85705,0.8571,187800001.0
2009-07-03 16:48:00,0.8571,0.8572,0.8571,0.85715,366200000.0
2009-07-03 16:49:00,0.85715,0.85725,0.8571,0.8572,512399998.0
2009-07-03 16:50:00,0.8572,0.8573,0.8572,0.8572,140400000.0
2009-07-03 16:51:00,0.8572,0.8572,0.8571,0.8572,281700001.0
2009-07-03 16:52:00,0.8572,0.8572,0.8572,0.8572,78600000.0
2009-07-03 16:53:00,0.85715,0.85725,0.8569,0.857,245800000.0
2009-07-03 16:54:00,0.857,0.857,0.8569,0.8569,92400000.0
2009-07-03 16:55:00,0.8569,0.8569,0.8567,0.8567,181399999.0
2009-07-03 16:56:00,0.8567,0.85675,0.85625,0.85655,433000000.0
2009-07-03 16:57:00,0.85645,0.85685,0.85645,0.85675,220600000.0
2009-07-03 16:58:00,0.85675,0.8568,0.85665,0.85665,266600000.0
2009-07-03 16:59:00,0.85665,0.8573,0.85645,0.857,472600000.0
2009-07-03 17:00:00,0.8568,0.85685,0.85615,0.8566,550700000.0
2009-07-03 17:01:00,0.85655,0.8567,0.85635,0.85665,332200000.0
2009-07-03 17:02:00,0.8566,0.8566,0.8564,0.85655,234000001.0
2009-07-03 17:03:00,0.85655,0.85665,0.85655,0.85665,84800000.0
2009-07-03 17:04:00,0.85665,0.8567,0.85655,0.85665,324800001.0
2009-07-03 17:05:00,0.85665,0.8567,0.85645,0.8565,147000000.0
2009-07-03 17:06:00,0.8565,0.8566,0.85645,0.8565,149100000.0
2009-07-03 17:07:00,0.8565,0.8566,0.8565,0.8565,70400000.0
2009-07-03 17:08:00,0.8565,0.85665,0.85645,0.8566,137200000.0
2009-07-03 17:09:00,0.8566,0.85665,0.8566,0.8566,111000000.0
2009-07-03 17:10:00,0.8566,0.8566,0.85655,0.85655,10200000.0
2009-07-03 17:11:00,0.85655,0.8566,0.8565,0.8566,53200000.0
2009-07-03 17:12:00,0.8566,0.8566,0.8565,0.8565,132800000.0
2009-07-03 17:13:00,0.8565,0.8566,0.8565,0.8566,30400000.0
2009-07-03 17:14:00,0.8566,0.8567,0.8566,0.85665,46800000.0
2009-07-03 17:15:00,0.8566,0.8567,0.85655,0.8566,103200000.0
2009-07-03 17:16:00,0.8566,0.8568,0.8566,0.8567,256800000.0
2009-07-03 17:17:00,0.8567,0.857,0.85665,0.857,214800001.0
2009-07-03 17:18:00,0.85695,0.857,0.85685,0.857,123800000.0
2009-07-03 17:19:00,0.857,0.857,0.85675,0.85695,186600000.0
2009-07-03 17:20:00,0.85695,0.85705,0.85685,0.85705,126600000.0
2009-07-03 17:21:00,0.85705,0.85725,0.857,0.857,203600000.0
2009-07-03 17:22:00,0.857,0.8571,0.85695,0.857,183000000.0
2009-07-03 17:23:00,0.857,0.85705,0.8568,0.85685,140200000.0
2009-07-03 17:24:00,0.85685,0.857,0.85685,0.8569,85000000.0
2009-07-03 17:25:00,0.8569,0.85695,0.85685,0.8569,268400000.0
2009-07-03 17:26:00,0.8569,0.8569,0.8569,0.8569,56200000.0
2009-07-03 17:27:00,0.8569,0.85705,0.8569,0.85695,149400000.0
2009-07-03 17:28:00,0.85695,0.857,0.85695,0.857,65600000.0
2009-07-03 17:29:00,0.857,0.8571,0.85685,0.8569,220800000.0
2009-07-03 17:30:00,0.85695,0.857,0.85685,0.85685,82600000.0
2009-07-03 17:31:00,0.85685,0.857,0.85685,0.8569,54600000.0
2009-07-03 17:32:00,0.8569,0.8573,0.85685,0.857,295000000.0
2009-07-03 17:33:00,0.857,0.8576,0.857,0.8576,224400000.0
2009-07-03 17:34:00,0.8576,0.85775,0.8575,0.8575,165000000.0
2009-07-03 17:35:00,0.85755,0.85755,0.85735,0.8574,107600000.0
2009-07-03 17:36:00,0.8574,0.8574,0.85685,0.85685,120900000.0
2009-07-03 17:37:00,0.8568,0.85715,0.8568,0.857,152600000.0
2009-07-03 17:38:00,0.85705,0.85725,0.8566,0.8566,203100000.0
2009-07-03 17:39:00,0.8566,0.85675,0.8566,0.8567,103000000.0
2009-07-03 17:40:00,0.8567,0.8567,0.85595,0.856,161000000.0
2009-07-03 17:41:00,0.85595,0.85615,0.85595,0.85615,146400000.0
2009-07-03 17:42:00,0.8561,0.8562,0.8561,0.8562,18000000.0
2009-07-03 17:43:00,0.8562,0.8562,0.85585,0.856,102400000.0
2009-07-03 17:44:00,0.85595,0.85605,0.8558,0.8559,48000000.0
2009-07-03 17:45:00,0.8559,0.856,0.85575,0.856,81400000.0
2009-07-03 17:46:00,0.85595,0.85605,0.85595,0.85605,62800000.0
2009-07-03 17:47:00,0.8561,0.8561,0.85595,0.85605,55400000.0
2009-07-03 17:48:00,0.85605,0.85605,0.856,0.856,25200000.0
2009-07-03 17:49:00,0.856,0.8562,0.856,0.8562,26400000.0
2009-07-03 17:50:00,0.8562,0.85645,0.8562,0.85625,30400000.0
2009-07-03 17:51:00,0.8562,0.8568,0.8562,0.8568,69400000.0
2009-07-03 17:52:00,0.85695,0.85705,0.85645,0.85665,118800000.0
2009-07-03 17:53:00,0.8567,0.8567,0.85645,0.85655,187200000.0
2009-07-03 17:54:00,0.85655,0.85655,0.8565,0.85655,27400000.0
2009-07-03 17:55:00,0.8566,0.85665,0.85655,0.8566,33600000.0
2009-07-03 17:56:00,0.8566,0.8566,0.8566,0.8566,2200000.0
2009-07-03 17:57:00,0.8566,0.8567,0.8566,0.8567,8600000.0
2009-07-03 17:58:00,0.8566,0.8566,0.85655,0.85655,2200000.0
2009-07-03 17:59:00,0.8566,0.8568,0.8565,0.8565,66800000.0
2009-07-03 18:00:00,0.85665,0.8568,0.8566,0.8568,120800000.0
2009-07-03 18:01:00,0.85675,0.8568,0.85665,0.85665,116800000.0
2009-07-03 18:02:00,0.8567,0.8569,0.85665,0.85665,59800000.0
2009-07-03 18:03:00,0.85665,0.8567,0.85655,0.8566,69600000.0
2009-07-03 18:04:00,0.85665,0.85665,0.8566,0.8566,120000000.0
2009-07-03 18:05:00,0.8566,0.8567,0.8566,0.85665,84300000.0
2009-07-03 18:06:00,0.8566,0.85665,0.8564,0.85655,36200000.0
2009-07-03 18:07:00,0.85655,0.85655,0.85655,0.85655,12000000.0
2009-07-03 18:08:00,0.85655,0.85665,0.85655,0.85655,77400000.0
2009-07-03 18:09:00,0.8566,0.85665,0.8564,0.8565,54000000.0
2009-07-03 18:10:00,0.8565,0.85655,0.8564,0.85645,56000000.0
2009-07-03 18:11:00,0.8565,0.8565,0.8565,0.8565,30600000.0
2009-07-03 18:12:00,0.8565,0.8566,0.8565,0.8565,34600000.0
2009-07-03 18:13:00,0.85655,0.85655,0.85655,0.85655,3400000.0
2009-07-03 18:14:00,0.85655,0.85655,0.8564,0.8564,63600000.0
2009-07-03 18:15:00,0.85635,0.8564,0.85605,0.85605,145600000.0
2009-07-03 18:16:00,0.8561,0.8562,0.85605,0.85605,74200000.0
2009-07-03 18:17:00,0.8561,0.8561,0.8558,0.8559,105800000.0
2009-07-03 18:18:00,0.8559,0.8559,0.8558,0.85585,77200000.0
2009-07-03 18:19:00,0.8559,0.8562,0.85585,0.8562,76800000.0
2009-07-03 18:20:00,0.85605,0.8562,0.85595,0.85595,154400000.0
2009-07-03 18:21:00,0.85595,0.8561,0.85585,0.85595,257300000.0
2009-07-03 18:22:00,0.85595,0.85605,0.85595,0.856,52400000.0
2009-07-03 18:23:00,0.856,0.856,0.856,0.856,56200000.0
2009-07-03 18:24:00,0.85595,0.85595,0.85585,0.8559,46000000.0
2009-07-03 18:25:00,0.85595,0.856,0.8558,0.85595,93200000.0
2009-07-03 18:26:00,0.85575,0.85585,0.85575,0.85575,41200000.0
2009-07-03 18:27:00,0.8558,0.85595,0.8557,0.85575,101600000.0
2009-07-03 18:28:00,0.85575,0.85585,0.8557,0.85575,125600000.0
2009-07-03 18:29:00,0.85575,0.85585,0.85575,0.8558,104400000.0
2009-07-03 18:30:00,0.85585,0.8559,0.8558,0.8558,83200000.0
2009-07-03 18:31:00,0.85575,0.85585,0.85575,0.8558,32200000.0
2009-07-03 18:32:00,0.8558,0.85595,0.85575,0.8559,144400000.0
2009-07-03 18:33:00,0.85585,0.8559,0.85575,0.8558,163100000.0
2009-07-03 18:34:00,0.8558,0.8561,0.8558,0.85605,133200000.0
2009-07-03 18:35:00,0.85605,0.85625,0.8558,0.8558,138400000.0
2009-07-03 18:36:00,0.8558,0.85595,0.8557,0.85585,171600000.0
2009-07-03 18:37:00,0.85585,0.85585,0.8558,0.8558,33200000.0
2009-07-03 18:38:00,0.85575,0.85575,0.85575,0.85575,9600000.0
2009-07-03 18:39:00,0.85575,0.8559,0.85575,0.8558,41000000.0
2009-07-03 18:40:00,0.8558,0.8559,0.8558,0.8559,37200000.0
2009-07-03 18:41:00,0.8559,0.85605,0.8559,0.85595,98000000.0
2009-07-03 18:42:00,0.85595,0.85595,0.8559,0.8559,28000000.0
2009-07-03 18:43:00,0.8559,0.856,0.8559,0.856,60000000.0
2009-07-03 18:44:00,0.856,0.856,0.8559,0.856,31600000.0
2009-07-03 18:45:00,0.85595,0.85605,0.85595,0.85605,108000000.0
2009-07-03 18:46:00,0.85605,0.85615,0.85605,0.85615,60800000.0
2009-07-03 18:47:00,0.85605,0.85605,0.856,0.85605,22400000.0
2009-07-03 18:48:00,0.85625,0.85625,0.85625,0.85625,4800000.0
2009-07-03 18:49:00,0.85598,0.85615,0.85595,0.8561,191400000.0
2009-07-03 18:50:00,0.85615,0.8562,0.85605,0.85605,17800000.0
2009-07-03 18:51:00,0.8561,0.85615,0.85605,0.8561,44000000.0
2009-07-03 18:52:00,0.8561,0.8561,0.856,0.856,68000000.0
2009-07-03 18:53:00,0.85595,0.85605,0.85595,0.856,73000000.0
2009-07-03 18:54:00,0.856,0.8561,0.856,0.856,47600000.0
2009-07-03 18:55:00,0.85595,0.85605,0.85595,0.85605,57600000.0
2009-07-03 18:56:00,0.85605,0.85625,0.85605,0.8562,100800000.0
2009-07-03 18:57:00,0.8562,0.85645,0.8562,0.8564,190800000.0
2009-07-03 18:58:00,0.8564,0.8565,0.85635,0.85645,102400000.0
2009-07-03 18:59:00,0.85645,0.85665,0.85645,0.85665,129200000.0
2009-07-03 19:00:00,0.85665,0.85675,0.8564,0.8567,104600000.0
2009-07-03 19:01:00,0.8567,0.8567,0.85615,0.8563,65000000.0
2009-07-03 19:02:00,0.85635,0.85645,0.85635,0.85645,26400000.0
2009-07-03 19:03:00,0.8564,0.8564,0.8564,0.8564,6400000.0
2009-07-03 19:04:00,0.85645,0.85645,0.85645,0.85645,4800000.0
2009-07-03 19:05:00,0.85645,0.85645,0.85645,0.85645,9600000.0
2009-07-03 19:06:00,0.85635,0.85635,0.85635,0.85635,5600000.0
2009-07-03 19:07:00,0.85635,0.85635,0.8563,0.85635,24800000.0
2009-07-03 19:08:00,0.85635,0.85645,0.85635,0.85645,14400000.0
2009-07-03 19:09:00,0.85636,0.85641,0.85612,0.85641,480200000.0
2009-07-03 19:10:00,0.85645,0.85645,0.8564,0.85645,24000000.0
2009-07-03 19:11:00,0.85638,0.85643,0.85633,0.85635,300600000.0
2009-07-03 19:12:00,0.85645,0.85645,0.85635,0.85635,15200000.0
2009-07-03 19:13:00,0.8563,0.8563,0.8563,0.8563,5600000.0
2009-07-03 19:14:00,0.85635,0.85635,0.8563,0.8563,10400000.0
2009-07-03 19:15:00,0.8563,0.8563,0.8562,0.85625,32200000.0
2009-07-03 19:16:00,0.85617,0.85623,0.85615,0.85617,367800000.0
2009-07-03 19:17:00,0.85635,0.85635,0.85625,0.85625,30400000.0
2009-07-03 19:18:00,0.85618,0.85626,0.85617,0.85623,564200000.0
2009-07-03 19:19:00,0.85625,0.85625,0.85625,0.85625,56000000.0
2009-07-03 19:20:00,0.85625,0.8563,0.85625,0.85625,58800000.0
2009-07-03 19:21:00,0.85625,0.85625,0.8562,0.8562,30200000.0
2009-07-03 19:22:00,0.8562,0.8564,0.8562,0.8564,24000000.0
2009-07-03 19:23:00,0.85635,0.85635,0.85625,0.8563,34400000.0
2009-07-03 19:24:00,0.8563,0.8563,0.85625,0.85625,9600000.0
2009-07-03 19:25:00,0.8563,0.8563,0.85625,0.85625,29600000.0
2009-07-03 19:26:00,0.85635,0.85635,0.85635,0.85635,9600000.0
2009-07-03 19:27:00,0.85635,0.8564,0.85625,0.85635,71400000.0
2009-07-03 19:28:00,0.85625,0.85635,0.85625,0.85635,29800000.0
2009-07-03 19:29:00,0.85635,0.8564,0.8563,0.8564,19400000.0
2009-07-03 19:30:00,0.8564,0.8564,0.8564,0.8564,4800000.0
2009-07-03 19:31:00,0.85625,0.8563,0.85623,0.85627,454800000.0
2009-07-03 19:32:00,0.8564,0.8564,0.85615,0.8563,95899999.0
2009-07-03 19:33:00,0.8564,0.8564,0.8562,0.8563,42000000.0
2009-07-03 19:34:00,0.8563,0.8563,0.8563,0.8563,4800000.0
2009-07-03 19:35:00,0.85625,0.85625,0.8562,0.8562,12000000.0
2009-07-03 19:36:00,0.8562,0.85635,0.8562,0.85635,55400000.0
2009-07-03 19:37:00,0.85635,0.85635,0.8562,0.8562,21400000.0
2009-07-03 19:38:00,0.8562,0.8562,0.8562,0.8562,6400000.0
2009-07-03 19:39:00,0.8562,0.85625,0.8562,0.8562,22400000.0
2009-07-03 19:40:00,0.85615,0.85615,0.85615,0.85615,13600000.0
2009-07-03 19:41:00,0.85625,0.85625,0.85615,0.85615,21600000.0
2009-07-03 19:42:00,0.85625,0.85625,0.8562,0.85625,19200000.0
2009-07-03 19:43:00,0.8563,0.8563,0.8563,0.8563,15600000.0
2009-07-03 19:44:00,0.85635,0.85635,0.85635,0.85635,4800000.0
2009-07-03 19:45:00,0.85635,0.85635,0.8563,0.85635,14400000.0
2009-07-03 19:46:00,0.85635,0.85635,0.85635,0.85635,4800000.0
2009-07-03 19:47:00,0.8563,0.8563,0.8563,0.8563,9600000.0
2009-07-03 19:48:00,0.8563,0.8563,0.85607,0.85614,74200000.0
2009-07-03 19:49:00,0.85625,0.8563,0.85625,0.8563,9600000.0
2009-07-03 19:50:00,0.85609,0.85625,0.85609,0.85621,493200002.0
2009-07-03 19:51:00,0.85616,0.85625,0.85611,0.85611,614000000.0
2009-07-03 19:52:00,0.85623,0.85631,0.85612,0.8563,938800001.0
2009-07-03 19:53:00,0.85635,0.85635,0.8562,0.8562,16000000.0
2009-07-03 19:54:00,0.85617,0.85628,0.85615,0.8562,376700000.0
2009-07-03 19:55:00,0.8563,0.8563,0.856,0.8562,57400000.0
2009-07-03 19:56:00,0.8562,0.8562,0.8562,0.8562,5600000.0
2009-07-03 19:57:00,0.8561,0.8561,0.8561,0.8561,43200000.0
2009-07-03 19:58:00,0.85605,0.85605,0.85605,0.85605,5800000.0
2009-07-03 19:59:00,0.85605,0.8563,0.85605,0.8562,25800000.0
2009-07-03 20:00:00,0.856,0.8562,0.856,0.85605,17000000.0
2009-07-03 20:01:00,0.85605,0.85605,0.85605,0.85605,16000000.0
2009-07-03 20:02:00,0.85605,0.8565,0.85605,0.8565,36000000.0
2009-07-03 20:03:00,0.85605,0.85645,0.85605,0.85645,43000000.0
2009-07-03 20:04:00,0.85645,0.85645,0.8564,0.8564,8200000.0
2009-07-03 20:05:00,0.85635,0.85635,0.85635,0.85635,28000000.0
2009-07-03 20:06:00,0.85635,0.85635,0.85635,0.85635,7400000.0
2009-07-03 20:07:00,0.85645,0.85645,0.85605,0.85615,37000000.0
2009-07-03 20:08:00,0.8563,0.8563,0.8563,0.8563,24000000.0
2009-07-03 20:09:00,0.85635,0.8564,0.85635,0.8564,6800000.0
2009-07-03 20:10:00,0.85638,0.85638,0.85591,0.8563,59600000.0
2009-07-03 20:11:00,0.85635,0.85635,0.8563,0.8563,2600000.0
2009-07-03 20:12:00,0.8563,0.8563,0.8563,0.8563,4800000.0
2009-07-03 20:13:00,0.85626,0.85627,0.85621,0.85627,60400000.0
2009-07-03 20:14:00,0.85623,0.85623,0.85582,0.8561,39200000.0
2009-07-03 20:15:00,0.85635,0.85635,0.85635,0.85635,1000000.0
2009-07-03 20:16:00,0.85635,0.85645,0.85635,0.85645,7400000.0
2009-07-03 20:17:00,0.85645,0.85645,0.85645,0.85645,3200000.0
2009-07-03 20:18:00,0.8564,0.8564,0.8564,0.8564,6400000.0
2009-07-03 20:19:00,0.8564,0.8564,0.8564,0.8564,10400000.0
2009-07-03 20:20:00,0.8564,0.8564,0.8564,0.8564,10400000.0
2009-07-03 20:21:00,0.8564,0.8564,0.8564,0.8564,9600000.0
2009-07-03 20:22:00,0.85631,0.85632,0.8562,0.85621,174600000.0
2009-07-03 20:23:00,0.8563,0.8563,0.8562,0.8563,27200000.0
2009-07-03 20:24:00,0.85623,0.85623,0.85564,0.85614,52800000.0
2009-07-03 20:25:00,0.8563,0.8564,0.8563,0.8564,19200000.0
2009-07-03 20:26:00,0.85617,0.85628,0.85586,0.85628,137600000.0
2009-07-03 20:27:00,0.85618,0.85621,0.85582,0.85582,95000000.0
2009-07-03 20:28:00,0.85625,0.85625,0.85615,0.8562,32800000.0
2009-07-03 20:29:00,0.8562,0.8562,0.8562,0.8562,4800000.0
2009-07-03 20:30:00,0.85615,0.8562,0.85615,0.8562,12400000.0
2009-07-03 20:31:00,0.85594,0.85613,0.85594,0.85613,42400000.0
2009-07-03 20:32:00,0.8562,0.8562,0.8562,0.8562,2600000.0
2009-07-03 20:33:00,0.85592,0.85606,0.85592,0.85606,21800000.0
2009-07-03 20:34:00,0.8562,0.8562,0.8562,0.8562,1000000.0
2009-07-03 20:35:00,0.8562,0.8562,0.8562,0.8562,3200000.0
2009-07-03 20:36:00,0.8562,0.8562,0.8562,0.8562,4800000.0
2009-07-03 20:37:00,0.8562,0.85625,0.8562,0.85625,2600000.0
2009-07-03 20:38:00,0.8562,0.8562,0.8562,0.8562,1000000.0
2009-07-03 20:39:00,0.8562,0.8562,0.8562,0.8562,1600000.0
2009-07-03 20:40:00,0.8562,0.8562,0.8562,0.8562,4200000.0
2009-07-03 20:41:00,0.8562,0.8562,0.8562,0.8562,2600000.0
2009-07-03 20:42:00,0.8562,0.8562,0.85605,0.85605,5800000.0
2009-07-03 20:43:00,0.856,0.856,0.856,0.856,4800000.0
2009-07-03 20:44:00,0.85592,0.85592,0.85545,0.85584,73800000.0
2009-07-03 20:45:00,0.85579,0.85587,0.85568,0.85579,52000000.0
2009-07-03 20:46:00,0.856,0.856,0.856,0.856,4800000.0
2009-07-03 20:47:00,0.85573,0.85581,0.85566,0.85566,63600000.0
2009-07-03 20:48:00,0.856,0.856,0.856,0.856,9600000.0
2009-07-03 20:49:00,0.856,0.856,0.85595,0.85595,14400000.0
2009-07-03 20:50:00,0.85594,0.85594,0.85571,0.85594,152400000.0
2009-07-03 20:51:00,0.85595,0.85595,0.85595,0.85595,4800000.0
2009-07-03 20:52:00,0.85595,0.85595,0.8559,0.85595,24800000.0
2009-07-03 20:53:00,0.85595,0.856,0.85595,0.856,56800000.0
2009-07-03 20:54:00,0.85595,0.856,0.85595,0.856,2600000.0
2009-07-03 20:55:00,0.85595,0.85595,0.8559,0.8559,18400000.0
2009-07-03 20:56:00,0.85595,0.85595,0.85595,0.85595,20000000.0
2009-07-03 20:57:00,0.85585,0.8559,0.85583,0.85587,207000000.0
2009-07-03 20:58:00,0.85585,0.85595,0.8558,0.8559,32400000.0
2009-07-03 20:59:00,0.8559,0.8559,0.85565,0.85565,142600001.0
2009-07-03 21:00:00,0.8557,0.8558,0.8557,0.8558,15200000.0
2009-07-03 21:01:00,0.8557,0.8557,0.8557,0.8557,6800000.0
2009-07-03 21:02:00,0.8557,0.8557,0.8557,0.8557,12800000.0
2009-07-03 21:03:00,0.8557,0.8557,0.85565,0.85565,17800000.0
2009-07-03 21:04:00,0.85565,0.85565,0.85565,0.85565,11200000.0
2009-07-03 21:05:00,0.85565,0.85565,0.85565,0.85565,4800000.0
2009-07-03 21:06:00,0.85565,0.85565,0.8556,0.8556,43600000.0
2009-07-03 21:07:00,0.8556,0.8556,0.8556,0.8556,4800000.0
2009-07-03 21:08:00,0.8556,0.85565,0.8556,0.85565,27000000.0
2009-07-03 21:09:00,0.85565,0.8557,0.85565,0.8557,42400000.0
2009-07-03 21:10:00,0.8557,0.8557,0.8557,0.8557,4800000.0
2009-07-03 21:11:00,0.8557,0.85575,0.8557,0.85575,35600000.0
2009-07-03 21:12:00,0.85575,0.85575,0.85575,0.85575,5600000.0
2009-07-03 21:13:00,0.85575,0.85575,0.85565,0.8557,25600000.0
2009-07-03 21:14:00,0.85565,0.85565,0.85565,0.85565,4400000.0
2009-07-03 21:15:00,0.8557,0.85575,0.85565,0.85575,9200000.0
2009-07-03 21:16:00,0.8556,0.85567,0.85543,0.85567,224400000.0
2009-07-03 21:17:00,0.85551,0.85557,0.85543,0.85553,328400000.0
2009-07-03 21:18:00,0.85575,0.85575,0.85575,0.85575,3200000.0
2009-07-03 21:19:00,0.85546,0.85566,0.85546,0.85564,309200000.0
2009-07-03 21:20:00,0.8558,0.8558,0.8558,0.8558,1000000.0
2009-07-03 21:21:00,0.8557,0.8557,0.8557,0.8557,4800000.0
2009-07-03 21:22:00,0.8558,0.8558,0.8558,0.8558,4200000.0
2009-07-03 21:23:00,0.85552,0.8557,0.85552,0.8557,24400000.0
2009-07-03 21:24:00,0.85563,0.85563,0.8555,0.8555,43000000.0
2009-07-03 21:25:00,0.8558,0.85585,0.8558,0.8558,7800000.0
2009-07-03 21:26:00,0.8558,0.8558,0.85575,0.85575,2200000.0
2009-07-03 21:27:00,0.8554,0.85556,0.8554,0.85553,35000000.0
2009-07-03 21:28:00,0.85585,0.85585,0.8558,0.8558,3000000.0
2009-07-03 21:29:00,0.8557,0.85575,0.8556,0.85565,22600000.0
2009-07-03 21:30:00,0.8556,0.8557,0.8556,0.8556,34400000.0
2009-07-03 21:31:00,0.85565,0.85565,0.85565,0.85565,4800000.0
2009-07-03 21:32:00,0.8556,0.85565,0.8556,0.85565,7600000.0
2009-07-03 21:33:00,0.85542,0.85556,0.85542,0.85556,153800000.0
2009-07-03 21:34:00,0.85565,0.85565,0.8556,0.85565,12000000.0
2009-07-03 21:35:00,0.8556,0.8556,0.8556,0.8556,6600000.0
2009-07-03 21:36:00,0.85555,0.8556,0.85555,0.8556,26800000.0
2009-07-03 21:37:00,0.8556,0.8556,0.85555,0.8556,12200000.0
2009-07-03 21:38:00,0.8556,0.8556,0.85555,0.85555,12200000.0
2009-07-03 21:39:00,0.85555,0.85555,0.85555,0.85555,2000000.0
2009-07-03 21:40:00,0.8555,0.85555,0.8552,0.8553,62000000.0
2009-07-03 21:41:00,0.8553,0.85545,0.8553,0.85545,5600000.0
2009-07-03 21:42:00,0.8553,0.85545,0.85525,0.85525,25600000.0
2009-07-03 21:43:00,0.85535,0.85535,0.8552,0.8552,46800000.0
2009-07-03 21:44:00,0.8552,0.8552,0.8552,0.8552,2000000.0
2009-07-03 21:45:00,0.8551,0.8552,0.85505,0.8551,46000000.0
2009-07-03 21:46:00,0.8551,0.8552,0.8551,0.85515,92400000.0
2009-07-03 21:47:00,0.85515,0.85515,0.85515,0.85515,22800000.0
2009-07-03 21:48:00,0.8551,0.85515,0.8551,0.8551,11400000.0
2009-07-03 21:49:00,0.8551,0.8553,0.8551,0.85525,55800000.0
2009-07-03 21:50:00,0.85525,0.8553,0.85525,0.85525,56200000.0
2009-07-03 21:51:00,0.8553,0.85545,0.8553,0.8553,49600000.0
2009-07-03 21:52:00,0.8553,0.85535,0.85525,0.8553,13000000.0
2009-07-03 21:53:00,0.8553,0.8554,0.8553,0.8554,13200000.0
2009-07-03 21:54:00,0.85535,0.85545,0.8553,0.8554,76000000.0
2009-07-03 21:55:00,0.8554,0.85545,0.8553,0.8553,23600000.0
2009-07-03 21:56:00,0.8554,0.85555,0.8554,0.85555,35199999.0
2009-07-03 21:57:00,0.8554,0.85545,0.85535,0.85545,78599998.0
2009-07-03 21:58:00,0.8555,0.8558,0.8555,0.8558,102600000.0
2009-07-03 21:59:00,0.85585,0.8561,0.8555,0.8561,137199998.0
2009-07-03 22:00:00,0.8561,0.8561,0.85585,0.8559,102400000.0
2009-07-03 22:01:00,0.8559,0.856,0.85555,0.85585,126399999.0
2009-07-03 22:02:00,0.856,0.8561,0.85595,0.85595,86600000.0
2009-07-03 22:03:00,0.85595,0.85595,0.85595,0.85595,10400000.0
2009-07-03 22:04:00,0.85595,0.85595,0.8559,0.8559,27200000.0
2009-07-03 22:05:00,0.85595,0.85595,0.85595,0.85595,4800000.0
2009-07-03 22:06:00,0.85595,0.85595,0.85545,0.85585,54400000.0
2009-07-03 22:07:00,0.85585,0.85605,0.85585,0.856,92800000.0
2009-07-03 22:08:00,0.856,0.8561,0.8559,0.8559,28800000.0
2009-07-03 22:09:00,0.85585,0.8559,0.8558,0.8559,20800000.0
2009-07-03 22:10:00,0.8559,0.856,0.8558,0.85585,26400000.0
2009-07-03 22:11:00,0.85585,0.8559,0.8557,0.85585,54400000.0
2009-07-03 22:12:00,0.85584,0.85586,0.85571,0.85571,146800000.0
2009-07-03 22:13:00,0.85566,0.85582,0.85559,0.85582,140000000.0
2009-07-03 22:14:00,0.85595,0.85595,0.85595,0.85595,14400000.0
2009-07-03 22:15:00,0.8559,0.85595,0.8559,0.85595,29600000.0
2009-07-03 22:16:00,0.8559,0.8559,0.8558,0.85585,36800000.0
2009-07-03 22:17:00,0.85585,0.85585,0.8556,0.85575,46400000.0
2009-07-03 22:18:00,0.8558,0.8558,0.8557,0.8557,88000000.0
2009-07-03 22:19:00,0.85565,0.85565,0.85565,0.85565,8800000.0
2009-07-03 22:20:00,0.8558,0.8558,0.8558,0.8558,9600000.0
2009-07-03 22:21:00,0.85585,0.85585,0.85585,0.85585,4800000.0
2009-07-03 22:22:00,0.8557,0.85578,0.85569,0.85577,55000000.0
2009-07-03 22:23:00,0.8559,0.8559,0.8558,0.8558,22400000.0
2009-07-03 22:24:00,0.8558,0.8558,0.8558,0.8558,4800000.0
2009-07-03 22:25:00,0.85585,0.8559,0.8557,0.8557,89600000.0
2009-07-03 22:26:00,0.8558,0.8558,0.8557,0.8557,25600000.0
2009-07-03 22:27:00,0.85575,0.8558,0.85575,0.8558,30400000.0
2009-07-03 22:28:00,0.8558,0.8558,0.8557,0.8558,33600000.0
2009-07-03 22:29:00,0.8557,0.8558,0.8557,0.85575,59200000.0
2009-07-03 22:30:00,0.85575,0.85585,0.85575,0.85585,29600000.0
2009-07-03 22:31:00,0.85585,0.85585,0.8558,0.8558,22400000.0
2009-07-03 22:32:00,0.8557,0.85585,0.8557,0.85585,19200000.0
2009-07-03 22:33:00,0.8558,0.8558,0.8558,0.8558,6400000.0
2009-07-03 22:34:00,0.85585,0.85585,0.85562,0.85562,388600000.0
2009-07-03 22:35:00,0.85585,0.85595,0.8558,0.85595,50400000.0
2009-07-03 22:36:00,0.85595,0.85595,0.8559,0.8559,38400000.0
2009-07-03 22:37:00,0.85603,0.85603,0.85573,0.85573,229600000.0
2009-07-03 22:38:00,0.85595,0.85595,0.85595,0.85595,4800000.0
2009-07-03 22:39:00,0.85567,0.85572,0.85565,0.85567,128400001.0
2009-07-03 22:40:00,0.856,0.85605,0.85595,0.85605,76800000.0
2009-07-03 22:41:00,0.856,0.85605,0.85595,0.85597,161000000.0
2009-07-03 22:42:00,0.85605,0.8562,0.85605,0.8561,49600000.0
2009-07-03 22:43:00,0.85615,0.85625,0.85615,0.8562,19200000.0
2009-07-03 22:44:00,0.85615,0.85615,0.8561,0.8561,9600000.0
2009-07-03 22:45:00,0.85615,0.8562,0.85595,0.85595,36000000.0
2009-07-03 22:46:00,0.85615,0.85615,0.8558,0.8558,9600000.0
2009-07-03 22:47:00,0.85585,0.85585,0.8558,0.8558,18200000.0
2009-07-03 22:48:00,0.8557,0.85585,0.8557,0.85575,28200000.0
2009-07-03 22:49:00,0.8557,0.8558,0.8556,0.8557,15800000.0
2009-07-03 22:50:00,0.85565,0.85581,0.85565,0.85581,147800000.0
2009-07-03 22:51:00,0.8557,0.8557,0.85535,0.85545,27200000.0
2009-07-03 22:52:00,0.85535,0.8555,0.85535,0.8555,20800000.0
2009-07-03 22:53:00,0.8555,0.85565,0.8555,0.85565,12200000.0
2009-07-03 22:54:00,0.85585,0.85585,0.85585,0.85585,1600000.0
2009-07-03 22:55:00,0.8559,0.856,0.8559,0.8559,6400000.0
2009-07-03 22:56:00,0.85595,0.85605,0.85595,0.856,4800000.0
2009-07-03 22:57:00,0.85605,0.85605,0.85605,0.85605,3200000.0
2009-07-03 22:58:00,0.8558,0.856,0.8557,0.85595,70400000.0
2009-07-03 22:59:00,0.8559,0.85595,0.8557,0.8558,30400000.0
2009-07-05 23:00:00,0.85497,0.8552,0.85484,0.85489,212600000.0
2009-07-05 23:01:00,0.8552,0.8552,0.8551,0.8551,4800000.0
2009-07-05 23:02:00,0.85515,0.85515,0.85505,0.85515,17600000.0
2009-07-05 23:03:00,0.85515,0.85515,0.85515,0.85515,3200000.0
2009-07-05 23:04:00,0.8552,0.85525,0.8552,0.85525,8000000.0
2009-07-05 23:05:00,0.85525,0.85525,0.85525,0.85525,3200000.0
2009-07-05 23:06:00,0.8554,0.8555,0.85535,0.8555,24000000.0
2009-07-05 23:07:00,0.8556,0.8557,0.8556,0.85565,20800000.0
2009-07-05 23:08:00,0.85575,0.85585,0.85575,0.85585,13600000.0
2009-07-05 23:09:00,0.85575,0.85575,0.85575,0.85575,4800000.0
2009-07-05 23:10:00,0.85575,0.85585,0.85575,0.85585,53600000.0
2009-07-05 23:11:00,0.85585,0.85585,0.85575,0.85585,47200000.0
2009-07-05 23:12:00,0.85575,0.85575,0.85538,0.85538,430400000.0
2009-07-05 23:13:00,0.85585,0.8559,0.85575,0.85585,24800000.0
2009-07-05 23:14:00,0.85585,0.85605,0.85585,0.85605,32000000.0
2009-07-05 23:15:00,0.856,0.8562,0.85585,0.8559,109600000.0
2009-07-05 23:16:00,0.85595,0.85595,0.85595,0.85595,1600000.0
2009-07-05 23:17:00,0.85595,0.85595,0.85595,0.85595,1600000.0
2009-07-05 23:18:00,0.85595,0.85595,0.8559,0.8559,3200000.0
2009-07-05 23:19:00,0.8559,0.85605,0.8559,0.85605,14400000.0
2009-07-05 23:20:00,0.85595,0.85595,0.85595,0.85595,6400000.0
2009-07-05 23:21:00,0.85595,0.8561,0.85595,0.85605,19200000.0
2009-07-05 23:22:00,0.85605,0.85605,0.85595,0.85595,11200000.0
2009-07-05 23:23:00,0.856,0.856,0.856,0.856,3200000.0
2009-07-05 23:24:00,0.856,0.856,0.85595,0.856,12800000.0
2009-07-05 23:25:00,0.8559,0.8561,0.8557,0.85595,56800000.0
2009-07-05 23:26:00,0.856,0.85615,0.85585,0.85615,40800000.0
2009-07-05 23:27:00,0.85615,0.85615,0.85605,0.85605,19200000.0
2009-07-05 23:28:00,0.8561,0.85615,0.85605,0.85605,14400000.0
2009-07-05 23:29:00,0.8561,0.85615,0.8559,0.85605,40800000.0
2009-07-05 23:30:00,0.85615,0.8567,0.8561,0.85665,150400000.0
2009-07-05 23:31:00,0.85665,0.85675,0.8559,0.8566,96800000.0
2009-07-05 23:32:00,0.8566,0.8567,0.8566,0.8567,12800000.0
2009-07-05 23:33:00,0.85665,0.8567,0.8566,0.8566,19200000.0
2009-07-05 23:34:00,0.85655,0.85655,0.85565,0.8563,75800000.0
2009-07-05 23:35:00,0.85655,0.8571,0.85635,0.85665,116800000.0
2009-07-05 23:36:00,0.85665,0.85665,0.85635,0.85645,96000000.0
2009-07-05 23:37:00,0.85645,0.85645,0.85635,0.85635,42400000.0
2009-07-05 23:38:00,0.85645,0.85645,0.8564,0.8564,34400000.0
2009-07-05 23:39:00,0.85645,0.85655,0.8564,0.8565,128000000.0
2009-07-05 23:40:00,0.85665,0.85675,0.8565,0.8566,101600000.0
2009-07-05 23:41:00,0.8566,0.85675,0.8563,0.8566,145600000.0
2009-07-05 23:42:00,0.8566,0.85665,0.85655,0.85665,27200000.0
2009-07-05 23:43:00,0.85665,0.85675,0.85665,0.85675,21600000.0
2009-07-05 23:44:00,0.8568,0.85685,0.85675,0.8568,16000000.0
2009-07-05 23:45:00,0.85685,0.8571,0.85675,0.85705,31200000.0
2009-07-05 23:46:00,0.85675,0.8568,0.85675,0.8568,8000000.0
2009-07-05 23:47:00,0.85685,0.85705,0.85685,0.8569,52800000.0
2009-07-05 23:48:00,0.85695,0.857,0.85695,0.857,14400000.0
2009-07-05 23:49:00,0.85685,0.85685,0.85675,0.85675,12800000.0
2009-07-05 23:50:00,0.85675,0.8568,0.85675,0.85675,15200000.0
2009-07-05 23:51:00,0.85675,0.85685,0.85675,0.8568,18400000.0
2009-07-05 23:52:00,0.8568,0.8568,0.8568,0.8568,4800000.0
2009-07-05 23:53:00,0.85674,0.8568,0.85674,0.85678,92000000.0
2009-07-05 23:54:00,0.85685,0.8569,0.8568,0.8568,26400000.0
2009-07-05 23:55:00,0.85685,0.85685,0.85685,0.85685,25600000.0
2009-07-05 23:56:00,0.85685,0.857,0.85685,0.85695,48000000.0
2009-07-05 23:57:00,0.85695,0.85695,0.85695,0.85695,14400000.0
2009-07-05 23:58:00,0.85688,0.85688,0.85682,0.85688,66400000.0
2009-07-05 23:59:00,0.85695,0.857,0.85695,0.85695,17600000.0
2009-07-06 00:00:00,0.857,0.857,0.85695,0.85695,28800000.0
2009-07-06 00:01:00,0.85695,0.85695,0.85695,0.85695,20800000.0
2009-07-06 00:02:00,0.85695,0.85695,0.85685,0.85685,116000000.0
2009-07-06 00:03:00,0.8569,0.8569,0.85685,0.8569,47200000.0
2009-07-06 00:04:00,0.85674,0.85678,0.85672,0.85673,74000000.0
2009-07-06 00:05:00,0.8568,0.85685,0.85675,0.85675,46400000.0
2009-07-06 00:06:00,0.85665,0.8567,0.8563,0.85645,28800000.0
2009-07-06 00:07:00,0.85645,0.85655,0.85645,0.85655,26400000.0
2009-07-06 00:08:00,0.85655,0.85655,0.85635,0.85655,48000000.0
2009-07-06 00:09:00,0.8565,0.85655,0.8565,0.85655,7200000.0
2009-07-06 00:10:00,0.8563,0.8565,0.8563,0.8565,15200000.0
2009-07-06 00:11:00,0.85655,0.85655,0.8565,0.8565,7200000.0
2009-07-06 00:12:00,0.85635,0.85635,0.85627,0.85627,96800000.0
2009-07-06 00:13:00,0.8565,0.85652,0.8565,0.8565,73800000.0
2009-07-06 00:14:00,0.85645,0.85645,0.8563,0.85635,58400000.0
2009-07-06 00:15:00,0.85645,0.85645,0.8564,0.8564,26400000.0
2009-07-06 00:16:00,0.85645,0.85655,0.8564,0.8565,36000000.0
2009-07-06 00:17:00,0.85645,0.8565,0.85645,0.85645,76800000.0
2009-07-06 00:18:00,0.85645,0.85665,0.85645,0.8566,97600000.0
2009-07-06 00:19:00,0.8566,0.8566,0.8565,0.8565,23200000.0
2009-07-06 00:20:00,0.8565,0.8565,0.85645,0.85645,17600000.0
2009-07-06 00:21:00,0.8565,0.8565,0.85645,0.8565,20000000.0
2009-07-06 00:22:00,0.8565,0.85665,0.8564,0.85645,92800000.0
2009-07-06 00:23:00,0.8565,0.8565,0.8564,0.85645,66400000.0
2009-07-06 00:24:00,0.8565,0.85655,0.85645,0.85645,38400000.0
2009-07-06 00:25:00,0.8565,0.8565,0.85645,0.8565,24000000.0
2009-07-06 00:26:00,0.85655,0.8567,0.85645,0.85655,43200000.0
2009-07-06 00:27:00,0.8566,0.85675,0.85655,0.8567,49600000.0
2009-07-06 00:28:00,0.85665,0.8568,0.85665,0.8567,38400000.0
2009-07-06 00:29:00,0.85665,0.8569,0.85665,0.8569,17600000.0
2009-07-06 00:30:00,0.8569,0.8569,0.8564,0.8567,120000000.0
2009-07-06 00:31:00,0.8567,0.8568,0.85645,0.8566,62400000.0
2009-07-06 00:32:00,0.85655,0.8569,0.85655,0.85665,38400000.0
2009-07-06 00:33:00,0.85675,0.85675,0.85675,0.85675,11200000.0
2009-07-06 00:34:00,0.85675,0.8568,0.85675,0.8568,33600000.0
2009-07-06 00:35:00,0.85675,0.8569,0.85675,0.8569,86800000.0
2009-07-06 00:36:00,0.8569,0.85705,0.8569,0.85705,49600000.0
2009-07-06 00:37:00,0.85705,0.85705,0.857,0.857,32800000.0
2009-07-06 00:38:00,0.85705,0.85705,0.85685,0.85695,68000000.0
2009-07-06 00:39:00,0.85695,0.85705,0.85685,0.85705,62400000.0
2009-07-06 00:40:00,0.85705,0.8572,0.85705,0.85705,100000000.0
2009-07-06 00:41:00,0.8571,0.8572,0.85705,0.8572,81600000.0
2009-07-06 00:42:00,0.8571,0.8571,0.8568,0.857,104800000.0
2009-07-06 00:43:00,0.857,0.857,0.85675,0.85685,128000000.0
2009-07-06 00:44:00,0.85675,0.85705,0.85675,0.857,106400000.0
2009-07-06 00:45:00,0.85705,0.85705,0.85685,0.857,133800000.0
2009-07-06 00:46:00,0.85695,0.857,0.85685,0.8569,108800000.0
2009-07-06 00:47:00,0.8569,0.85695,0.85685,0.85695,36000000.0
2009-07-06 00:48:00,0.8569,0.8569,0.85665,0.8568,90400000.0
2009-07-06 00:49:00,0.85675,0.85685,0.8566,0.8567,190400000.0
2009-07-06 00:50:00,0.85675,0.85675,0.8567,0.85675,62400000.0
2009-07-06 00:51:00,0.85675,0.8568,0.85675,0.85675,44800000.0
2009-07-06 00:52:00,0.85675,0.85685,0.85675,0.85675,43200000.0
2009-07-06 00:53:00,0.8568,0.8568,0.85665,0.85665,159200000.0
2009-07-06 00:54:00,0.85665,0.8567,0.85665,0.85665,50400000.0
2009-07-06 00:55:00,0.8567,0.85675,0.85665,0.85665,32800000.0
2009-07-06 00:56:00,0.85665,0.8568,0.85665,0.8568,77600000.0
2009-07-06 00:57:00,0.85675,0.85675,0.85675,0.85675,3200000.0
2009-07-06 00:58:00,0.8567,0.8567,0.8566,0.8566,7200000.0
2009-07-06 00:59:00,0.8566,0.85685,0.8566,0.85685,17600000.0
2009-07-06 01:00:00,0.8567,0.85675,0.8567,0.8567,104000000.0
2009-07-06 01:01:00,0.85685,0.85695,0.8567,0.8569,68000000.0
2009-07-06 01:02:00,0.8569,0.857,0.85665,0.8567,252200000.0
2009-07-06 01:03:00,0.85665,0.8567,0.8566,0.8566,43800000.0
2009-07-06 01:04:00,0.8566,0.85665,0.8562,0.85625,185000000.0
2009-07-06 01:05:00,0.85625,0.85645,0.85625,0.85645,42000000.0
2009-07-06 01:06:00,0.8564,0.85645,0.8564,0.85645,63400000.0
2009-07-06 01:07:00,0.85645,0.8565,0.8562,0.8562,248000000.0
2009-07-06 01:08:00,0.8562,0.8563,0.85615,0.85615,242000000.0
2009-07-06 01:09:00,0.8562,0.8564,0.8562,0.8564,44000000.0
2009-07-06 01:10:00,0.85635,0.85635,0.8561,0.85615,111000000.0
2009-07-06 01:11:00,0.8561,0.8562,0.8561,0.8562,132200000.0
2009-07-06 01:12:00,0.85615,0.85615,0.856,0.8561,119000000.0
2009-07-06 01:13:00,0.8561,0.8562,0.85605,0.85605,114799999.0
2009-07-06 01:14:00,0.85605,0.8561,0.856,0.85605,191399996.0
2009-07-06 01:15:00,0.856,0.85605,0.856,0.856,198400000.0
2009-07-06 01:16:00,0.856,0.85605,0.85575,0.85575,191400000.0
2009-07-06 01:17:00,0.85575,0.85585,0.85575,0.8558,28200001.0
2009-07-06 01:18:00,0.8558,0.856,0.8557,0.85575,522600002.0
2009-07-06 01:19:00,0.8559,0.8561,0.85585,0.85595,264800001.0
2009-07-06 01:20:00,0.85595,0.85605,0.8559,0.85605,189200000.0
2009-07-06 01:21:00,0.85615,0.8563,0.856,0.8562,191000000.0
2009-07-06 01:22:00,0.8562,0.85635,0.85615,0.85625,183600001.0
2009-07-06 01:23:00,0.85625,0.8563,0.8562,0.85625,77800000.0
2009-07-06 01:24:00,0.85625,0.8563,0.8562,0.85625,88999999.0
2009-07-06 01:25:00,0.85625,0.85635,0.8562,0.85625,220000000.0
2009-07-06 01:26:00,0.85625,0.85625,0.8561,0.85615,235400000.0
2009-07-06 01:27:00,0.85615,0.85615,0.8561,0.8561,82400000.0
2009-07-06 01:28:00,0.85615,0.85615,0.8561,0.8561,92800000.0
2009-07-06 01:29:00,0.8561,0.85615,0.8561,0.8561,81600000.0
2009-07-06 01:30:00,0.8562,0.8562,0.8561,0.85615,64000000.0
2009-07-06 01:31:00,0.85615,0.85615,0.8561,0.8561,44800000.0
2009-07-06 01:32:00,0.8561,0.8561,0.85605,0.8561,46800000.0
2009-07-06 01:33:00,0.8561,0.8561,0.85605,0.85605,9200000.0
2009-07-06 01:34:00,0.85595,0.85605,0.85595,0.85605,27800001.0
2009-07-06 01:35:00,0.856,0.856,0.856,0.856,43800000.0
2009-07-06 01:36:00,0.856,0.85605,0.85595,0.856,90200001.0
2009-07-06 01:37:00,0.856,0.8562,0.856,0.8562,44800000.0
2009-07-06 01:38:00,0.85605,0.8561,0.85605,0.8561,10400000.0
2009-07-06 01:39:00,0.8561,0.8561,0.85595,0.856,31999999.0
2009-07-06 01:40:00,0.85605,0.8561,0.85605,0.85605,72000000.0
2009-07-06 01:41:00,0.85605,0.8561,0.85605,0.85605,28800000.0
2009-07-06 01:42:00,0.85605,0.8561,0.85605,0.85605,22400000.0
2009-07-06 01:43:00,0.85605,0.85605,0.85605,0.85605,11200000.0
2009-07-06 01:44:00,0.8561,0.8561,0.85605,0.85605,145000001.0
2009-07-06 01:45:00,0.85605,0.85615,0.85605,0.8561,287200000.0
2009-07-06 01:46:00,0.85615,0.85615,0.8561,0.85615,180000000.0
2009-07-06 01:47:00,0.8561,0.85615,0.85605,0.8561,89600000.0
2009-07-06 01:48:00,0.8561,0.85615,0.8561,0.8561,80000000.0
2009-07-06 01:49:00,0.8561,0.8561,0.85605,0.85605,31400000.0
2009-07-06 01:50:00,0.8561,0.85615,0.85605,0.8561,95000000.0
2009-07-06 01:51:00,0.8561,0.8561,0.8561,0.8561,69600000.0
2009-07-06 01:52:00,0.8561,0.8562,0.8561,0.8562,242399998.0
2009-07-06 01:53:00,0.8562,0.8562,0.85615,0.85615,46400000.0
2009-07-06 01:54:00,0.85615,0.85615,0.85595,0.85595,147399998.0
2009-07-06 01:55:00,0.85605,0.8561,0.85605,0.85605,118600000.0
2009-07-06 01:56:00,0.85605,0.85615,0.85605,0.85605,112800000.0
2009-07-06 01:57:00,0.85605,0.85605,0.85605,0.85605,20200000.0
2009-07-06 01:58:00,0.85605,0.85605,0.85605,0.85605,28800000.0
2009-07-06 01:59:00,0.85605,0.85605,0.85605,0.85605,14400000.0
2009-07-06 02:00:00,0.85605,0.85625,0.85595,0.85625,272200000.0
2009-07-06 02:01:00,0.8563,0.85635,0.85605,0.8562,316200000.0
2009-07-06 02:02:00,0.85625,0.8563,0.85625,0.8563,117600000.0
2009-07-06 02:03:00,0.8563,0.85645,0.85625,0.85635,407600001.0
2009-07-06 02:04:00,0.8564,0.85645,0.85635,0.85645,318999999.0
2009-07-06 02:05:00,0.85645,0.85655,0.85645,0.85655,57400000.0
2009-07-06 02:06:00,0.85655,0.85665,0.85655,0.85665,78800000.0
2009-07-06 02:07:00,0.85655,0.85665,0.85655,0.85665,22400000.0
2009-07-06 02:08:00,0.8566,0.85675,0.8566,0.85675,116800000.0
2009-07-06 02:09:00,0.85675,0.857,0.85665,0.8568,162700000.0
2009-07-06 02:10:00,0.85685,0.85695,0.85675,0.8568,242200000.0
2009-07-06 02:11:00,0.85675,0.8568,0.8567,0.8567,231000000.0
2009-07-06 02:12:00,0.8567,0.8567,0.85665,0.85665,102000000.0
2009-07-06 02:13:00,0.85665,0.8567,0.85665,0.8567,21800000.0
2009-07-06 02:14:00,0.85665,0.8567,0.85665,0.85665,97800000.0
2009-07-06 02:15:00,0.85665,0.85665,0.8565,0.85655,66400000.0
2009-07-06 02:16:00,0.85655,0.85655,0.85655,0.85655,36800000.0
2009-07-06 02:17:00,0.85655,0.85655,0.8565,0.85655,108800000.0
2009-07-06 02:18:00,0.85655,0.8566,0.8565,0.8566,100400000.0
2009-07-06 02:19:00,0.85655,0.85665,0.85645,0.8565,90600000.0
2009-07-06 02:20:00,0.8565,0.8565,0.85645,0.85645,59200000.0
2009-07-06 02:21:00,0.85645,0.85645,0.85645,0.85645,64800000.0
2009-07-06 02:22:00,0.85645,0.8565,0.85645,0.8565,97600000.0
2009-07-06 02:23:00,0.8565,0.8565,0.8565,0.8565,24000000.0
2009-07-06 02:24:00,0.8565,0.8565,0.85645,0.85645,48000000.0
2009-07-06 02:25:00,0.85645,0.85645,0.85635,0.85635,258600000.0
2009-07-06 02:26:00,0.8564,0.8564,0.8564,0.8564,63400000.0
2009-07-06 02:27:00,0.8564,0.8564,0.85625,0.8564,146600000.0
2009-07-06 02:28:00,0.8564,0.8568,0.8564,0.8565,151600000.0
2009-07-06 02:29:00,0.8566,0.8567,0.85655,0.85655,56800000.0
2009-07-06 02:30:00,0.85655,0.85695,0.85655,0.85685,136900000.0
2009-07-06 02:31:00,0.85685,0.85695,0.8566,0.85695,316200000.0
2009-07-06 02:32:00,0.85695,0.85695,0.85665,0.8568,309800000.0
2009-07-06 02:33:00,0.8568,0.85715,0.85675,0.857,241000000.0
2009-07-06 02:34:00,0.857,0.85705,0.8568,0.857,281600000.0
2009-07-06 02:35:00,0.857,0.8571,0.857,0.85705,153000000.0
2009-07-06 02:36:00,0.85705,0.8571,0.8569,0.85695,351000000.0
2009-07-06 02:37:00,0.85705,0.8571,0.85695,0.85705,259600000.0
2009-07-06 02:38:00,0.8571,0.8571,0.8571,0.8571,9600000.0
2009-07-06 02:39:00,0.8571,0.8572,0.85705,0.85715,221800000.0
2009-07-06 02:40:00,0.85715,0.85735,0.85705,0.8572,306600000.0
2009-07-06 02:41:00,0.8572,0.8572,0.85705,0.8571,110800000.0
2009-07-06 02:42:00,0.85715,0.85715,0.8571,0.85715,35200000.0
2009-07-06 02:43:00,0.85715,0.85715,0.8571,0.8571,9600000.0
2009-07-06 02:44:00,0.85715,0.85725,0.85715,0.8572,147000000.0
2009-07-06 02:45:00,0.8572,0.8572,0.857,0.8571,194000000.0
2009-07-06 02:46:00,0.85705,0.85705,0.8569,0.8569,42000000.0
2009-07-06 02:47:00,0.8569,0.8569,0.85685,0.8569,35800000.0
2009-07-06 02:48:00,0.8569,0.8569,0.8569,0.8569,15600000.0
2009-07-06 02:49:00,0.85685,0.85685,0.85685,0.85685,32000000.0
2009-07-06 02:50:00,0.85685,0.85685,0.85685,0.85685,28800000.0
2009-07-06 02:51:00,0.85685,0.8569,0.85685,0.85685,62000000.0
2009-07-06 02:52:00,0.8569,0.8569,0.8568,0.85685,24200000.0
2009-07-06 02:53:00,0.85685,0.8569,0.8568,0.8569,91200000.0
2009-07-06 02:54:00,0.85685,0.85685,0.8568,0.8568,281600000.0
2009-07-06 02:55:00,0.8568,0.8569,0.8566,0.8568,322800000.0
2009-07-06 02:56:00,0.8568,0.85705,0.8567,0.8568,31400000.0
2009-07-06 02:57:00,0.8568,0.8568,0.8567,0.8567,15600000.0
2009-07-06 02:58:00,0.8567,0.85675,0.8567,0.85675,8000000.0
2009-07-06 02:59:00,0.85675,0.85675,0.85665,0.85665,42400000.0
2009-07-06 03:00:00,0.85665,0.8568,0.85665,0.8567,49600000.0
2009-07-06 03:01:00,0.8567,0.85675,0.8567,0.85675,24000000.0
2009-07-06 03:02:00,0.85675,0.8569,0.85675,0.8569,58600000.0
2009-07-06 03:03:00,0.8569,0.8569,0.85685,0.8569,62400000.0
2009-07-06 03:04:00,0.8569,0.85695,0.8569,0.85695,38400000.0
2009-07-06 03:05:00,0.85685,0.857,0.85675,0.857,61000000.0
2009-07-06 03:06:00,0.8569,0.85696,0.8569,0.85696,48000000.0
2009-07-06 03:07:00,0.857,0.85705,0.85695,0.857,40400000.0
2009-07-06 03:08:00,0.857,0.85715,0.857,0.85715,33600000.0
2009-07-06 03:09:00,0.85715,0.8572,0.85705,0.85715,165200000.0
2009-07-06 03:10:00,0.85715,0.85715,0.85705,0.8571,158400000.0
2009-07-06 03:11:00,0.85705,0.85715,0.85705,0.8571,173800000.0
2009-07-06 03:12:00,0.8571,0.8572,0.85705,0.8571,186400000.0
2009-07-06 03:13:00,0.8571,0.85715,0.85705,0.85705,81600000.0
2009-07-06 03:14:00,0.85705,0.85705,0.8569,0.8569,199800000.0
2009-07-06 03:15:00,0.85695,0.85695,0.85675,0.8568,229800000.0
2009-07-06 03:16:00,0.8568,0.85685,0.8568,0.8568,80000000.0
2009-07-06 03:17:00,0.8568,0.85695,0.8568,0.8569,91600000.0
2009-07-06 03:18:00,0.8569,0.85695,0.85685,0.85685,59200000.0
2009-07-06 03:19:00,0.8568,0.857,0.8568,0.857,101400000.0
2009-07-06 03:20:00,0.857,0.85705,0.85695,0.85705,175600000.0
2009-07-06 03:21:00,0.85705,0.85705,0.85685,0.85705,212600000.0
2009-07-06 03:22:00,0.85705,0.8571,0.85705,0.85705,36800000.0
2009-07-06 03:23:00,0.85705,0.85705,0.85705,0.85705,115200000.0
2009-07-06 03:24:00,0.85705,0.85715,0.85705,0.85715,79400000.0
2009-07-06 03:25:00,0.8571,0.85725,0.8571,0.85725,156000000.0
2009-07-06 03:26:00,0.85725,0.85725,0.8572,0.85725,77000000.0
2009-07-06 03:27:00,0.85725,0.85725,0.8572,0.85725,61000000.0
2009-07-06 03:28:00,0.8572,0.85725,0.8572,0.85725,107200000.0
2009-07-06 03:29:00,0.85725,0.85725,0.8572,0.85725,31600000.0
2009-07-06 03:30:00,0.85725,0.85725,0.85715,0.85715,166000000.0
2009-07-06 03:31:00,0.85715,0.8572,0.8571,0.85715,176000000.0
2009-07-06 03:32:00,0.85705,0.8571,0.857,0.85705,85400000.0
2009-07-06 03:33:00,0.8571,0.85735,0.8571,0.8572,238400000.0
2009-07-06 03:34:00,0.8572,0.85765,0.8571,0.85745,364800000.0
2009-07-06 03:35:00,0.85745,0.8577,0.8574,0.85765,175800000.0
2009-07-06 03:36:00,0.85765,0.85765,0.85755,0.85765,138000000.0
2009-07-06 03:37:00,0.85765,0.85765,0.85755,0.8576,167000000.0
2009-07-06 03:38:00,0.8576,0.85765,0.85755,0.8576,200200000.0
2009-07-06 03:39:00,0.8576,0.8576,0.8575,0.85755,54800000.0
2009-07-06 03:40:00,0.8575,0.8577,0.8575,0.85765,92600000.0
2009-07-06 03:41:00,0.85765,0.85785,0.8575,0.8577,436800000.0
2009-07-06 03:42:00,0.8577,0.85775,0.85765,0.8577,145000000.0
2009-07-06 03:43:00,0.8577,0.85785,0.85765,0.8578,389600000.0
2009-07-06 03:44:00,0.8578,0.8578,0.8577,0.85775,260800000.0
2009-07-06 03:45:00,0.8577,0.85785,0.8577,0.8577,192000000.0
2009-07-06 03:46:00,0.85785,0.8579,0.85775,0.8579,171600000.0
2009-07-06 03:47:00,0.85785,0.8581,0.85785,0.85795,227400000.0
2009-07-06 03:48:00,0.85795,0.858,0.8579,0.85795,152200000.0
2009-07-06 03:49:00,0.85785,0.8581,0.85785,0.85795,377200001.0
2009-07-06 03:50:00,0.858,0.858,0.8579,0.85795,576399996.0
2009-07-06 03:51:00,0.85795,0.85795,0.85795,0.85795,182400000.0
2009-07-06 03:52:00,0.85795,0.85795,0.8576,0.8578,292200000.0
2009-07-06 03:53:00,0.8578,0.858,0.8576,0.85785,413600000.0
2009-07-06 03:54:00,0.85785,0.8581,0.8578,0.8579,318800000.0
2009-07-06 03:55:00,0.8579,0.85805,0.85775,0.85785,401000000.0
2009-07-06 03:56:00,0.8579,0.8581,0.85785,0.85795,591599999.0
2009-07-06 03:57:00,0.85785,0.85795,0.85775,0.85775,635600000.0
2009-07-06 03:58:00,0.85775,0.858,0.85775,0.85795,593400000.0
2009-07-06 03:59:00,0.85795,0.8581,0.8578,0.8579,579999998.0
2009-07-06 04:00:00,0.858,0.85805,0.8578,0.858,244800000.0
2009-07-06 04:01:00,0.858,0.8581,0.858,0.8581,160000000.0
2009-07-06 04:02:00,0.8581,0.8581,0.85785,0.8579,329000000.0
2009-07-06 04:03:00,0.8579,0.85805,0.8579,0.8579,255800000.0
2009-07-06 04:04:00,0.8579,0.8579,0.8578,0.85785,532399991.0
2009-07-06 04:05:00,0.85785,0.8579,0.8578,0.85785,521599990.0
2009-07-06 04:06:00,0.85785,0.85785,0.85775,0.8578,248000000.0
2009-07-06 04:07:00,0.85775,0.85795,0.85775,0.8579,382000000.0
2009-07-06 04:08:00,0.85795,0.85795,0.85795,0.85795,37800000.0
2009-07-06 04:09:00,0.8579,0.85795,0.8579,0.85795,285200000.0
2009-07-06 04:10:00,0.85795,0.85805,0.8579,0.858,331400001.0
2009-07-06 04:11:00,0.85805,0.85805,0.858,0.858,123199999.0
2009-07-06 04:12:00,0.858,0.8582,0.858,0.85815,237200000.0
2009-07-06 04:13:00,0.85815,0.85815,0.85805,0.85805,347599993.0
2009-07-06 04:14:00,0.85805,0.8581,0.858,0.85805,269799994.0
2009-07-06 04:15:00,0.85805,0.8583,0.858,0.85825,403999997.0
2009-07-06 04:16:00,0.85825,0.85855,0.85825,0.8584,378800002.0
2009-07-06 04:17:00,0.8584,0.8584,0.85835,0.8584,261800000.0
2009-07-06 04:18:00,0.8584,0.8584,0.85835,0.8584,121600000.0
2009-07-06 04:19:00,0.8584,0.8586,0.85835,0.85855,330599999.0
2009-07-06 04:20:00,0.85855,0.85865,0.85845,0.85855,535799998.0
2009-07-06 04:21:00,0.85855,0.85855,0.8585,0.8585,52800000.0
2009-07-06 04:22:00,0.85845,0.85845,0.8584,0.8584,168800000.0
2009-07-06 04:23:00,0.8584,0.8586,0.85835,0.8586,300800000.0
2009-07-06 04:24:00,0.8585,0.85855,0.85845,0.85855,102000000.0
2009-07-06 04:25:00,0.8586,0.8587,0.8585,0.85865,161600000.0
2009-07-06 04:26:00,0.8587,0.85875,0.85865,0.85865,116800000.0
2009-07-06 04:27:00,0.85865,0.85865,0.85855,0.85855,80000000.0
2009-07-06 04:28:00,0.8585,0.8585,0.8584,0.85845,208000000.0
2009-07-06 04:29:00,0.85845,0.8587,0.8584,0.85865,212800000.0
2009-07-06 04:30:00,0.85865,0.85875,0.85845,0.8585,495999999.0
2009-07-06 04:31:00,0.85845,0.85855,0.85845,0.8585,238400000.0
2009-07-06 04:32:00,0.8584,0.85855,0.8584,0.85855,76800000.0
2009-07-06 04:33:00,0.85845,0.85855,0.85845,0.8585,176400000.0
2009-07-06 04:34:00,0.8585,0.8585,0.85835,0.8584,111400000.0
2009-07-06 04:35:00,0.85845,0.85845,0.85805,0.85815,279600000.0
2009-07-06 04:36:00,0.8582,0.85825,0.858,0.85825,698000000.0
2009-07-06 04:37:00,0.85825,0.85845,0.8581,0.85815,320400001.0
2009-07-06 04:38:00,0.8581,0.8582,0.85805,0.8582,483999999.0
2009-07-06 04:39:00,0.8582,0.85845,0.8582,0.85825,362399999.0
2009-07-06 04:40:00,0.8583,0.8584,0.8582,0.85825,325599993.0
2009-07-06 04:41:00,0.85825,0.85825,0.8579,0.85795,370599996.0
2009-07-06 04:42:00,0.85795,0.85825,0.8579,0.85815,568800000.0
2009-07-06 04:43:00,0.85815,0.85825,0.85805,0.8581,276399999.0
2009-07-06 04:44:00,0.85805,0.8583,0.8579,0.85805,87800000.0
2009-07-06 04:45:00,0.8581,0.8582,0.8581,0.8581,62200000.0
2009-07-06 04:46:00,0.85815,0.8583,0.8581,0.8583,139199999.0
2009-07-06 04:47:00,0.8583,0.8583,0.85795,0.8582,444999997.0
2009-07-06 04:48:00,0.8582,0.8583,0.8582,0.8583,57800000.0
2009-07-06 04:49:00,0.8583,0.85835,0.85825,0.85835,106600000.0
2009-07-06 04:50:00,0.85835,0.8584,0.8582,0.85835,72000000.0
2009-07-06 04:51:00,0.85835,0.85835,0.85835,0.85835,1600000.0
2009-07-06 04:52:00,0.85818,0.85818,0.85794,0.85794,96000000.0
2009-07-06 04:53:00,0.85835,0.85835,0.8582,0.85825,100800000.0
2009-07-06 04:54:00,0.85825,0.85825,0.85825,0.85825,60800000.0
2009-07-06 04:55:00,0.85825,0.85825,0.85825,0.85825,28800000.0
2009-07-06 04:56:00,0.85825,0.85825,0.85815,0.8582,151800000.0
2009-07-06 04:57:00,0.8582,0.8583,0.8582,0.8582,641600001.0
2009-07-06 04:58:00,0.8582,0.85825,0.8582,0.8582,228200000.0
2009-07-06 04:59:00,0.8582,0.8583,0.85805,0.85805,566400000.0
2009-07-06 05:00:00,0.85805,0.8581,0.85805,0.85805,297600000.0
2009-07-06 05:01:00,0.85805,0.85825,0.858,0.85805,214400000.0
2009-07-06 05:02:00,0.85805,0.8582,0.85805,0.8582,58400000.0
2009-07-06 05:03:00,0.85815,0.85815,0.85805,0.8581,308000001.0
2009-07-06 05:04:00,0.8581,0.8581,0.858,0.85805,297200000.0
2009-07-06 05:05:00,0.85805,0.85805,0.85805,0.85805,92000000.0
2009-07-06 05:06:00,0.85805,0.85815,0.858,0.8581,201000000.0
2009-07-06 05:07:00,0.8581,0.8582,0.8581,0.8582,97600000.0
2009-07-06 05:08:00,0.85815,0.8582,0.8581,0.85815,108800000.0
2009-07-06 05:09:00,0.8581,0.8583,0.85805,0.8582,209200000.0
2009-07-06 05:10:00,0.8582,0.8582,0.8581,0.85815,30200000.0
2009-07-06 05:11:00,0.85815,0.8583,0.85805,0.8583,286599999.0
2009-07-06 05:12:00,0.85825,0.8583,0.85825,0.8583,53600000.0
2009-07-06 05:13:00,0.85825,0.8583,0.85815,0.8582,560199997.0
2009-07-06 05:14:00,0.8582,0.8583,0.85805,0.85815,431399994.0
2009-07-06 05:15:00,0.85815,0.85835,0.8581,0.85825,381199998.0
2009-07-06 05:16:00,0.8583,0.8583,0.85815,0.85815,105800000.0
2009-07-06 05:17:00,0.85815,0.85825,0.85815,0.8582,139400000.0
2009-07-06 05:18:00,0.8582,0.85825,0.8582,0.85825,34400000.0
2009-07-06 05:19:00,0.8583,0.8583,0.8583,0.8583,33600000.0
2009-07-06 05:20:00,0.85835,0.8584,0.8583,0.8584,89000000.0
2009-07-06 05:21:00,0.8583,0.85835,0.8583,0.85835,79200000.0
2009-07-06 05:22:00,0.8583,0.8583,0.8582,0.85825,109000000.0
2009-07-06 05:23:00,0.85825,0.85835,0.8582,0.8582,86600000.0
2009-07-06 05:24:00,0.8583,0.8584,0.85815,0.8584,224200000.0
2009-07-06 05:25:00,0.85835,0.85835,0.85825,0.85825,175999998.0
2009-07-06 05:26:00,0.85825,0.8583,0.8581,0.85825,731799993.0
2009-07-06 05:27:00,0.85825,0.85825,0.8582,0.8582,213999998.0
2009-07-06 05:28:00,0.8582,0.8582,0.8582,0.8582,202399994.0
2009-07-06 05:29:00,0.8582,0.8582,0.8581,0.85815,371399993.0
2009-07-06 05:30:00,0.85815,0.85815,0.85805,0.85815,500399995.0
2009-07-06 05:31:00,0.85815,0.85815,0.858,0.858,113800000.0
2009-07-06 05:32:00,0.85805,0.8582,0.858,0.8582,424599999.0
2009-07-06 05:33:00,0.8582,0.8582,0.8582,0.8582,180800000.0
2009-07-06 05:34:00,0.85815,0.8582,0.8581,0.8581,217999998.0
2009-07-06 05:35:00,0.8581,0.8581,0.8581,0.8581,200599999.0
2009-07-06 05:36:00,0.85815,0.85825,0.85815,0.85825,162799998.0
2009-07-06 05:37:00,0.85825,0.85825,0.8582,0.8582,213800000.0
2009-07-06 05:38:00,0.85815,0.8582,0.8581,0.8582,290599999.0
2009-07-06 05:39:00,0.8582,0.85825,0.8582,0.85825,89200000.0
2009-07-06 05:40:00,0.85825,0.85825,0.8582,0.8582,161800000.0
2009-07-06 05:41:00,0.85815,0.8582,0.85815,0.8582,54400000.0
2009-07-06 05:42:00,0.85815,0.8582,0.858,0.858,124200001.0
2009-07-06 05:43:00,0.85795,0.85795,0.85795,0.85795,16400000.0
2009-07-06 05:44:00,0.85795,0.8582,0.85795,0.85815,186000000.0
2009-07-06 05:45:00,0.85815,0.8583,0.858,0.858,276800000.0
2009-07-06 05:46:00,0.858,0.858,0.8579,0.85795,479999991.0
2009-07-06 05:47:00,0.858,0.85815,0.8579,0.85815,216399999.0
2009-07-06 05:48:00,0.85815,0.85815,0.8579,0.8579,123600000.0
2009-07-06 05:49:00,0.8579,0.858,0.8579,0.85795,101800000.0
2009-07-06 05:50:00,0.85795,0.858,0.8579,0.858,261199998.0
2009-07-06 05:51:00,0.85815,0.85815,0.85805,0.85805,52200000.0
2009-07-06 05:52:00,0.858,0.8581,0.85785,0.85795,161800000.0
2009-07-06 05:53:00,0.85795,0.85795,0.85785,0.8579,166200000.0
2009-07-06 05:54:00,0.8579,0.8579,0.8579,0.8579,16000000.0
2009-07-06 05:55:00,0.8579,0.85795,0.8579,0.85795,75600000.0
2009-07-06 05:56:00,0.85795,0.85805,0.85795,0.85795,298000000.0
2009-07-06 05:57:00,0.858,0.85805,0.858,0.858,307400000.0
2009-07-06 05:58:00,0.858,0.8582,0.858,0.858,219199998.0
2009-07-06 05:59:00,0.858,0.858,0.85795,0.858,51200000.0
2009-07-06 06:00:00,0.858,0.858,0.858,0.858,48800000.0
2009-07-06 06:01:00,0.858,0.85805,0.85795,0.85795,51599999.0
2009-07-06 06:02:00,0.85795,0.858,0.85795,0.858,16800000.0
2009-07-06 06:03:00,0.858,0.85805,0.8579,0.8579,227400001.0
2009-07-06 06:04:00,0.8578,0.8578,0.85775,0.85775,118999999.0
2009-07-06 06:05:00,0.85775,0.85795,0.8577,0.85775,287400000.0
2009-07-06 06:06:00,0.85775,0.85775,0.85775,0.85775,19200000.0
2009-07-06 06:07:00,0.85775,0.85785,0.8576,0.8577,265400000.0
2009-07-06 06:08:00,0.8577,0.8577,0.8576,0.8576,264800000.0
2009-07-06 06:09:00,0.8576,0.85765,0.8576,0.85765,147599999.0
2009-07-06 06:10:00,0.85765,0.8577,0.8576,0.8576,100800001.0
2009-07-06 06:11:00,0.8576,0.85765,0.8576,0.85765,184200000.0
2009-07-06 06:12:00,0.85765,0.8578,0.85765,0.8578,212600000.0
2009-07-06 06:13:00,0.8578,0.8578,0.85775,0.8578,55399998.0
2009-07-06 06:14:00,0.8578,0.8578,0.85775,0.8578,69600000.0
2009-07-06 06:15:00,0.8578,0.8578,0.85745,0.85755,221399999.0
2009-07-06 06:16:00,0.85755,0.8576,0.85745,0.8576,330400000.0
2009-07-06 06:17:00,0.8576,0.8577,0.85755,0.8576,346400000.0
2009-07-06 06:18:00,0.8577,0.8577,0.8576,0.8576,183599997.0
2009-07-06 06:19:00,0.8576,0.8576,0.8574,0.8575,230200000.0
2009-07-06 06:20:00,0.8575,0.8577,0.85745,0.8577,136799999.0
2009-07-06 06:21:00,0.8577,0.8577,0.8575,0.85755,281200000.0
2009-07-06 06:22:00,0.85755,0.85765,0.85755,0.85765,144400000.0
2009-07-06 06:23:00,0.85765,0.85765,0.8575,0.85755,289400000.0
2009-07-06 06:24:00,0.8575,0.8576,0.85745,0.8576,437999999.0
2009-07-06 06:25:00,0.8576,0.85765,0.8575,0.8575,188999999.0
2009-07-06 06:26:00,0.8576,0.8576,0.8575,0.85755,184199995.0
2009-07-06 06:27:00,0.85755,0.8576,0.85745,0.85755,353600001.0
2009-07-06 06:28:00,0.85755,0.85755,0.85755,0.85755,22400000.0
2009-07-06 06:29:00,0.85755,0.8576,0.85745,0.85755,418199999.0
2009-07-06 06:30:00,0.85755,0.8576,0.85755,0.85755,81000000.0
2009-07-06 06:31:00,0.8576,0.8576,0.8576,0.8576,4800000.0
2009-07-06 06:32:00,0.8576,0.8576,0.8575,0.85755,244800005.0
2009-07-06 06:33:00,0.8576,0.8576,0.8576,0.8576,28800000.0
2009-07-06 06:34:00,0.8576,0.85765,0.85755,0.85755,149600000.0
2009-07-06 06:35:00,0.8576,0.8576,0.85755,0.85755,113400000.0
2009-07-06 06:36:00,0.8576,0.8576,0.85755,0.8576,136400002.0
2009-07-06 06:37:00,0.8576,0.8576,0.85755,0.8576,90600000.0
2009-07-06 06:38:00,0.8576,0.8576,0.8576,0.8576,32800000.0
2009-07-06 06:39:00,0.8576,0.8576,0.85755,0.8576,134399996.0
2009-07-06 06:40:00,0.8576,0.8576,0.85755,0.8576,169999992.0
2009-07-06 06:41:00,0.8576,0.8576,0.85755,0.85755,145599997.0
2009-07-06 06:42:00,0.85755,0.8576,0.85755,0.85755,148400000.0
2009-07-06 06:43:00,0.8576,0.85765,0.85755,0.8576,389199996.0
2009-07-06 06:44:00,0.8576,0.8578,0.85755,0.8578,454800002.0
2009-07-06 06:45:00,0.85775,0.85785,0.8577,0.85785,82200000.0
2009-07-06 06:46:00,0.8578,0.8578,0.85775,0.8578,121800000.0
2009-07-06 06:47:00,0.85775,0.8578,0.85775,0.8578,11400000.0
2009-07-06 06:48:00,0.85775,0.8578,0.8577,0.8577,132800000.0
2009-07-06 06:49:00,0.85775,0.8579,0.8577,0.8579,87800000.0
2009-07-06 06:50:00,0.85795,0.85795,0.8578,0.8578,33200000.0
2009-07-06 06:51:00,0.8578,0.8579,0.8578,0.85785,31000000.0
2009-07-06 06:52:00,0.85785,0.85805,0.85785,0.8579,36200000.0
2009-07-06 06:53:00,0.85785,0.85805,0.85785,0.85795,36800000.0
2009-07-06 06:54:00,0.85785,0.85795,0.85785,0.85795,5800000.0
2009-07-06 06:55:00,0.8579,0.85795,0.8578,0.8578,80000000.0
2009-07-06 06:56:00,0.8578,0.8579,0.8578,0.8578,238400000.0
2009-07-06 06:57:00,0.8578,0.8579,0.85775,0.8578,132400000.0
2009-07-06 06:58:00,0.8578,0.85795,0.8578,0.8579,129600000.0
2009-07-06 06:59:00,0.85795,0.85795,0.8579,0.8579,49800000.0
2009-07-06 07:00:00,0.85795,0.85795,0.85785,0.85795,102200000.0
2009-07-06 07:01:00,0.85795,0.85805,0.85795,0.85805,72400000.0
2009-07-06 07:02:00,0.85805,0.85805,0.85805,0.85805,57800000.0
2009-07-06 07:03:00,0.85805,0.85805,0.8579,0.85795,140000000.0
2009-07-06 07:04:00,0.85795,0.85805,0.85795,0.85805,84200000.0
2009-07-06 07:05:00,0.85805,0.85805,0.858,0.858,19200000.0
2009-07-06 07:06:00,0.858,0.858,0.8579,0.8579,57400000.0
2009-07-06 07:07:00,0.85795,0.858,0.8579,0.8579,59400000.0
2009-07-06 07:08:00,0.8579,0.8581,0.8579,0.8581,77200000.0
2009-07-06 07:09:00,0.8581,0.8581,0.85795,0.85795,46400000.0
2009-07-06 07:10:00,0.85795,0.8581,0.85795,0.8581,101600001.0
2009-07-06 07:11:00,0.858,0.8581,0.85795,0.85795,60800000.0
2009-07-06 07:12:00,0.85795,0.85795,0.8579,0.8579,25600000.0
2009-07-06 07:13:00,0.8579,0.85805,0.85765,0.85765,241600000.0
2009-07-06 07:14:00,0.85765,0.8577,0.8576,0.85765,280799999.0
2009-07-06 07:15:00,0.85765,0.85765,0.85755,0.85755,84400000.0
2009-07-06 07:16:00,0.85755,0.8577,0.85755,0.85765,135800000.0
2009-07-06 07:17:00,0.85765,0.8577,0.85765,0.8577,86400000.0
2009-07-06 07:18:00,0.85775,0.85805,0.8577,0.8578,521800000.0
2009-07-06 07:19:00,0.8577,0.85785,0.8576,0.8576,352200000.0
2009-07-06 07:20:00,0.8576,0.8577,0.8575,0.8576,602399995.0
2009-07-06 07:21:00,0.85755,0.85765,0.85755,0.8576,230200000.0
2009-07-06 07:22:00,0.8576,0.8577,0.85755,0.8576,235000000.0
2009-07-06 07:23:00,0.8576,0.85765,0.85755,0.85765,246800000.0
2009-07-06 07:24:00,0.8576,0.8577,0.85755,0.85765,422800000.0
2009-07-06 07:25:00,0.8577,0.8577,0.8576,0.85765,385200004.0
2009-07-06 07:26:00,0.85765,0.8577,0.85765,0.85765,134800003.0
2009-07-06 07:27:00,0.8577,0.8577,0.8576,0.85765,92800000.0
2009-07-06 07:28:00,0.8577,0.8577,0.8577,0.8577,238000000.0
2009-07-06 07:29:00,0.8577,0.8577,0.85765,0.85765,350800000.0
2009-07-06 07:30:00,0.8577,0.8578,0.85765,0.85765,170800001.0
2009-07-06 07:31:00,0.85765,0.8577,0.85725,0.85735,423600000.0
2009-07-06 07:32:00,0.8574,0.8574,0.85725,0.8573,599199999.0
2009-07-06 07:33:00,0.8573,0.85735,0.85725,0.85725,147000000.0
2009-07-06 07:34:00,0.8573,0.8573,0.8572,0.85725,358600000.0
2009-07-06 07:35:00,0.85725,0.85725,0.85725,0.85725,14400000.0
2009-07-06 07:36:00,0.85725,0.8575,0.85725,0.8574,351200000.0
2009-07-06 07:37:00,0.8574,0.8577,0.85735,0.85755,539600000.0
2009-07-06 07:38:00,0.85755,0.8577,0.85755,0.8576,127600000.0
2009-07-06 07:39:00,0.8577,0.8577,0.85755,0.85755,51200000.0
2009-07-06 07:40:00,0.85755,0.85765,0.8575,0.8576,264800000.0
2009-07-06 07:41:00,0.8576,0.85775,0.8576,0.85765,175399999.0
2009-07-06 07:42:00,0.8576,0.8578,0.8576,0.85775,378000000.0
2009-07-06 07:43:00,0.85775,0.8578,0.8576,0.85765,306399999.0
2009-07-06 07:44:00,0.85765,0.85775,0.8576,0.85775,123200000.0
2009-07-06 07:45:00,0.85775,0.8578,0.8576,0.8577,222600000.0
2009-07-06 07:46:00,0.8577,0.85775,0.8577,0.8577,45000000.0
2009-07-06 07:47:00,0.85765,0.8577,0.85755,0.85765,155200000.0
2009-07-06 07:48:00,0.8577,0.8579,0.85765,0.8578,286200000.0
2009-07-06 07:49:00,0.8577,0.85795,0.8577,0.8578,154200000.0
2009-07-06 07:50:00,0.8578,0.8579,0.85765,0.85765,171199999.0
2009-07-06 07:51:00,0.85765,0.8578,0.85765,0.85775,281000000.0
2009-07-06 07:52:00,0.8577,0.85785,0.85765,0.85785,329600000.0
2009-07-06 07:53:00,0.8578,0.8582,0.8578,0.858,240999999.0
2009-07-06 07:54:00,0.858,0.858,0.85795,0.85795,24800000.0
2009-07-06 07:55:00,0.85795,0.85795,0.85775,0.85775,241800000.0
2009-07-06 07:56:00,0.85775,0.8579,0.8577,0.85785,431999999.0
2009-07-06 07:57:00,0.85785,0.8581,0.85785,0.85805,276000000.0
2009-07-06 07:58:00,0.85805,0.8581,0.858,0.8581,125200000.0
2009-07-06 07:59:00,0.8581,0.8581,0.85805,0.85805,85800000.0
2009-07-06 08:00:00,0.85805,0.8581,0.85805,0.8581,46400000.0
2009-07-06 08:01:00,0.85805,0.8581,0.85795,0.85795,199800000.0
2009-07-06 08:02:00,0.858,0.8581,0.858,0.8581,93200000.0
2009-07-06 08:03:00,0.8581,0.85825,0.8581,0.85815,426399995.0
2009-07-06 08:04:00,0.8582,0.85825,0.85815,0.8582,249800002.0
2009-07-06 08:05:00,0.8582,0.8582,0.8582,0.8582,257000000.0
2009-07-06 08:06:00,0.8582,0.8582,0.8582,0.8582,84000000.0
2009-07-06 08:07:00,0.8582,0.8582,0.8582,0.8582,213600000.0
2009-07-06 08:08:00,0.8582,0.8582,0.8582,0.8582,282600000.0
2009-07-06 08:09:00,0.85825,0.8584,0.8582,0.85835,549399998.0
2009-07-06 08:10:00,0.8583,0.85935,0.8583,0.85925,750099998.0
2009-07-06 08:11:00,0.85925,0.85945,0.8592,0.85945,761300000.0
2009-07-06 08:12:00,0.85945,0.8599,0.85935,0.8596,605400000.0
2009-07-06 08:13:00,0.85955,0.85965,0.85945,0.8595,609200001.0
2009-07-06 08:14:00,0.8595,0.8596,0.85945,0.8596,330100000.0
2009-07-06 08:15:00,0.8596,0.8597,0.8595,0.8595,579999997.0
2009-07-06 08:16:00,0.85955,0.85975,0.85955,0.85975,763199993.0
2009-07-06 08:17:00,0.85975,0.85975,0.85945,0.85955,1002799996.0
2009-07-06 08:18:00,0.85955,0.85955,0.8594,0.8594,222400000.0
2009-07-06 08:19:00,0.8594,0.85945,0.8591,0.8593,305399999.0
2009-07-06 08:20:00,0.8593,0.8593,0.8591,0.8592,374200000.0
2009-07-06 08:21:00,0.8592,0.8592,0.85905,0.85905,333200000.0
2009-07-06 08:22:00,0.85905,0.8592,0.859,0.85915,319800000.0
2009-07-06 08:23:00,0.8592,0.8595,0.8592,0.85925,371800002.0
2009-07-06 08:24:00,0.85925,0.85935,0.8591,0.85915,294200000.0
2009-07-06 08:25:00,0.8591,0.8593,0.8591,0.8593,121000000.0
2009-07-06 08:26:00,0.8593,0.8595,0.85925,0.85925,393600000.0
2009-07-06 08:27:00,0.8592,0.85945,0.8592,0.85945,302800000.0
2009-07-06 08:28:00,0.85945,0.85945,0.85935,0.8594,223000000.0
2009-07-06 08:29:00,0.85935,0.85945,0.85935,0.85945,212199999.0
2009-07-06 08:30:00,0.8594,0.8594,0.85935,0.85935,115000001.0
2009-07-06 08:31:00,0.85935,0.8595,0.8593,0.85935,343000002.0
2009-07-06 08:32:00,0.85935,0.85945,0.85935,0.8594,308600001.0
2009-07-06 08:33:00,0.8594,0.8597,0.8594,0.85965,241400001.0
2009-07-06 08:34:00,0.85965,0.85975,0.85955,0.8596,413600002.0
2009-07-06 08:35:00,0.85955,0.8596,0.8594,0.8595,519600001.0
2009-07-06 08:36:00,0.8595,0.85955,0.85935,0.85945,154800000.0
2009-07-06 08:37:00,0.85945,0.85945,0.85915,0.85915,374599999.0
2009-07-06 08:38:00,0.85915,0.8593,0.85905,0.85925,550599997.0
2009-07-06 08:39:00,0.85925,0.8593,0.85915,0.8593,492000006.0
2009-07-06 08:40:00,0.8593,0.85995,0.8593,0.85985,361000000.0
2009-07-06 08:41:00,0.85985,0.8599,0.85965,0.85985,745399997.0
2009-07-06 08:42:00,0.85985,0.8599,0.8596,0.85965,576999999.0
2009-07-06 08:43:00,0.85965,0.8597,0.85945,0.8595,439800000.0
2009-07-06 08:44:00,0.85955,0.8596,0.8594,0.85945,464600002.0
2009-07-06 08:45:00,0.8595,0.85975,0.8594,0.8596,616000000.0
2009-07-06 08:46:00,0.85965,0.86,0.85965,0.85995,439700000.0
2009-07-06 08:47:00,0.85985,0.86,0.8598,0.85985,320700000.0
2009-07-06 08:48:00,0.85985,0.8601,0.8598,0.8599,355200000.0
2009-07-06 08:49:00,0.85985,0.8599,0.8598,0.85985,316400000.0
2009-07-06 08:50:00,0.85985,0.8599,0.85975,0.85975,477800002.0
2009-07-06 08:51:00,0.8598,0.8598,0.85975,0.8598,57600000.0
2009-07-06 08:52:00,0.8598,0.86,0.8598,0.86,272400000.0
2009-07-06 08:53:00,0.86,0.86015,0.8599,0.86015,701799999.0
2009-07-06 08:54:00,0.86015,0.86065,0.86015,0.86025,940300002.0
2009-07-06 08:55:00,0.86025,0.8604,0.86015,0.86025,668399992.0
2009-07-06 08:56:00,0.86025,0.86075,0.8602,0.8604,662400004.0
2009-07-06 08:57:00,0.86045,0.86145,0.86035,0.86125,826800000.0
2009-07-06 08:58:00,0.86125,0.86175,0.8611,0.8616,728200004.0
2009-07-06 08:59:00,0.8616,0.8619,0.86155,0.8618,929599999.0
2009-07-06 09:00:00,0.86175,0.86185,0.8616,0.8616,662600001.0
2009-07-06 09:01:00,0.8616,0.8619,0.86145,0.86165,1135399993.0
2009-07-06 09:02:00,0.86165,0.86205,0.8616,0.86205,781099999.0
2009-07-06 09:03:00,0.86205,0.86225,0.8619,0.8622,888999999.0
2009-07-06 09:04:00,0.86225,0.86265,0.86215,0.8626,990099999.0
2009-07-06 09:05:00,0.8626,0.86305,0.8626,0.86275,900200003.0
2009-07-06 09:06:00,0.8627,0.86275,0.86245,0.86255,743200000.0
2009-07-06 09:07:00,0.8626,0.86265,0.8625,0.8626,759000004.0
2009-07-06 09:08:00,0.8625,0.8625,0.8622,0.86235,631399998.0
2009-07-06 09:09:00,0.86235,0.8625,0.8623,0.8625,481399999.0
2009-07-06 09:10:00,0.8625,0.86295,0.86245,0.86285,538200000.0
2009-07-06 09:11:00,0.86285,0.86285,0.86225,0.86235,834200003.0
2009-07-06 09:12:00,0.8624,0.8627,0.8621,0.8627,798000002.0
2009-07-06 09:13:00,0.8627,0.8627,0.8625,0.86255,941200003.0
2009-07-06 09:14:00,0.86255,0.86265,0.86195,0.86205,802000000.0
2009-07-06 09:15:00,0.86205,0.8622,0.862,0.86205,840200009.0
2009-07-06 09:16:00,0.86205,0.86235,0.86205,0.8623,835399993.0
2009-07-06 09:17:00,0.8623,0.8625,0.8622,0.86225,633000000.0
2009-07-06 09:18:00,0.8622,0.8623,0.86215,0.86225,426800004.0
2009-07-06 09:19:00,0.86225,0.86225,0.862,0.862,1135400005.0
2009-07-06 09:20:00,0.862,0.8624,0.86185,0.8623,1090600005.0
2009-07-06 09:21:00,0.8623,0.8624,0.86205,0.8623,915999999.0
2009-07-06 09:22:00,0.8623,0.8624,0.86215,0.86235,610200000.0
2009-07-06 09:23:00,0.86235,0.86275,0.86225,0.8627,1007000004.0
2009-07-06 09:24:00,0.86275,0.86275,0.8626,0.8626,167600000.0
2009-07-06 09:25:00,0.86255,0.8628,0.86255,0.86275,387000001.0
2009-07-06 09:26:00,0.86275,0.8628,0.86265,0.8627,231400000.0
2009-07-06 09:27:00,0.8627,0.86275,0.86225,0.86225,637399998.0
2009-07-06 09:28:00,0.86225,0.8624,0.86215,0.86235,601000002.0
2009-07-06 09:29:00,0.8624,0.8626,0.86225,0.8626,579500000.0
2009-07-06 09:30:00,0.8626,0.8626,0.86245,0.8625,399600001.0
2009-07-06 09:31:00,0.8625,0.8625,0.86205,0.86215,798800002.0
2009-07-06 09:32:00,0.8621,0.86215,0.86185,0.8619,872399998.0
2009-07-06 09:33:00,0.8619,0.862,0.8617,0.8619,758999998.0
2009-07-06 09:34:00,0.86195,0.86195,0.8618,0.8619,236399999.0
2009-07-06 09:35:00,0.8619,0.8619,0.8618,0.86185,404400001.0
2009-07-06 09:36:00,0.86185,0.862,0.8618,0.8619,523200001.0
2009-07-06 09:37:00,0.8619,0.862,0.8619,0.86195,712000001.0
2009-07-06 09:38:00,0.86195,0.86195,0.8619,0.8619,435399996.0
2009-07-06 09:39:00,0.8619,0.86225,0.8619,0.86225,503399999.0
2009-07-06 09:40:00,0.8622,0.8622,0.86195,0.8621,645600000.0
2009-07-06 09:41:00,0.8621,0.8621,0.86195,0.86195,511799999.0
2009-07-06 09:42:00,0.86185,0.8621,0.8618,0.862,661799998.0
2009-07-06 09:43:00,0.862,0.8621,0.86195,0.86195,477599999.0
2009-07-06 09:44:00,0.86195,0.8623,0.8619,0.86225,572400000.0
2009-07-06 09:45:00,0.8623,0.86235,0.8621,0.8621,324400000.0
2009-07-06 09:46:00,0.8621,0.86225,0.862,0.86215,681999996.0
2009-07-06 09:47:00,0.86215,0.8626,0.86215,0.8624,858400002.0
2009-07-06 09:48:00,0.86245,0.86295,0.86235,0.8627,910799997.0
2009-07-06 09:49:00,0.86265,0.86275,0.86245,0.86265,495600001.0
2009-07-06 09:50:00,0.86265,0.8628,0.8626,0.86265,664200000.0
2009-07-06 09:51:00,0.86265,0.86285,0.8626,0.8628,690399997.0
2009-07-06 09:52:00,0.86285,0.86305,0.8628,0.86295,382400001.0
2009-07-06 09:53:00,0.863,0.86385,0.863,0.8637,811800003.0
2009-07-06 09:54:00,0.8637,0.8638,0.86325,0.86335,535600000.0
2009-07-06 09:55:00,0.8634,0.8636,0.86335,0.8635,629799998.0
2009-07-06 09:56:00,0.8635,0.86355,0.8633,0.86345,325199999.0
2009-07-06 09:57:00,0.86345,0.86355,0.8634,0.8635,780800012.0
2009-07-06 09:58:00,0.8635,0.8636,0.8633,0.8634,446600000.0
2009-07-06 09:59:00,0.8634,0.86365,0.8634,0.86365,551200003.0
2009-07-06 10:00:00,0.8637,0.86375,0.8636,0.86375,554800002.0
2009-07-06 10:01:00,0.86375,0.8638,0.86365,0.86375,444000000.0
2009-07-06 10:02:00,0.86375,0.8638,0.86365,0.86375,396400000.0
2009-07-06 10:03:00,0.86375,0.8638,0.8637,0.86375,269200000.0
2009-07-06 10:04:00,0.86375,0.8638,0.86355,0.86375,751600000.0
2009-07-06 10:05:00,0.86375,0.864,0.86375,0.8639,705600001.0
2009-07-06 10:06:00,0.8639,0.8641,0.8638,0.864,638199999.0
2009-07-06 10:07:00,0.86395,0.86405,0.86375,0.86395,560000001.0
2009-07-06 10:08:00,0.8639,0.86435,0.86385,0.86435,768299999.0
2009-07-06 10:09:00,0.86435,0.8646,0.86435,0.8645,621800000.0
2009-07-06 10:10:00,0.8645,0.8646,0.8644,0.8645,401400000.0
2009-07-06 10:11:00,0.8645,0.86455,0.8643,0.86445,552000002.0
2009-07-06 10:12:00,0.86435,0.86455,0.86435,0.86445,564800000.0
2009-07-06 10:13:00,0.86445,0.86445,0.8642,0.86435,649800005.0
2009-07-06 10:14:00,0.86445,0.86455,0.86435,0.8644,728600004.0
2009-07-06 10:15:00,0.8644,0.86455,0.86425,0.8645,344000000.0
2009-07-06 10:16:00,0.86445,0.86445,0.86405,0.86405,316200000.0
2009-07-06 10:17:00,0.86405,0.8645,0.86405,0.86445,579499999.0
2009-07-06 10:18:00,0.8644,0.86455,0.86435,0.8645,435600000.0
2009-07-06 10:19:00,0.8645,0.8645,0.86415,0.86415,581000001.0
2009-07-06 10:20:00,0.86415,0.86425,0.8641,0.86415,324200000.0
2009-07-06 10:21:00,0.86415,0.86415,0.864,0.864,411799999.0
2009-07-06 10:22:00,0.864,0.86435,0.864,0.86415,499600000.0
2009-07-06 10:23:00,0.86415,0.86415,0.86375,0.8638,316800000.0
2009-07-06 10:24:00,0.86385,0.86395,0.86375,0.86385,201600000.0
2009-07-06 10:25:00,0.86385,0.86385,0.8636,0.8636,362400000.0
2009-07-06 10:26:00,0.8636,0.8636,0.8633,0.86345,465999999.0
2009-07-06 10:27:00,0.86345,0.86365,0.8634,0.86365,475200003.0
2009-07-06 10:28:00,0.8636,0.86385,0.86355,0.8638,482399999.0
2009-07-06 10:29:00,0.8638,0.8643,0.86375,0.8642,672799999.0
2009-07-06 10:30:00,0.8642,0.86425,0.86365,0.86375,526600002.0
2009-07-06 10:31:00,0.86375,0.86375,0.86335,0.8635,457500000.0
2009-07-06 10:32:00,0.8635,0.8635,0.8632,0.86345,912799998.0
2009-07-06 10:33:00,0.86345,0.8635,0.8634,0.8635,209699999.0
2009-07-06 10:34:00,0.8635,0.86355,0.86345,0.86345,544000001.0
2009-07-06 10:35:00,0.86345,0.86375,0.86345,0.86365,509000001.0
2009-07-06 10:36:00,0.86365,0.8642,0.86365,0.8641,859199999.0
2009-07-06 10:37:00,0.8641,0.8643,0.86355,0.86395,670200003.0
2009-07-06 10:38:00,0.864,0.8642,0.86395,0.86415,417800001.0
2009-07-06 10:39:00,0.864,0.864,0.86375,0.8638,703000001.0
2009-07-06 10:40:00,0.8638,0.8639,0.86375,0.86385,309800000.0
2009-07-06 10:41:00,0.86385,0.8639,0.86355,0.86365,600399998.0
2009-07-06 10:42:00,0.86365,0.8639,0.8636,0.86385,418800000.0
2009-07-06 10:43:00,0.8639,0.86395,0.8638,0.86395,631800004.0
2009-07-06 10:44:00,0.864,0.864,0.8637,0.8637,533400001.0
2009-07-06 10:45:00,0.86375,0.8639,0.86375,0.8639,295599999.0
2009-07-06 10:46:00,0.8639,0.8639,0.86365,0.86365,462400000.0
2009-07-06 10:47:00,0.86365,0.8637,0.8636,0.86365,225600000.0
2009-07-06 10:48:00,0.86365,0.86375,0.86345,0.86345,752000004.0
2009-07-06 10:49:00,0.86345,0.8636,0.8634,0.8635,428599999.0
2009-07-06 10:50:00,0.86355,0.86385,0.8635,0.8638,674000000.0
2009-07-06 10:51:00,0.8638,0.8639,0.86365,0.86385,568799999.0
2009-07-06 10:52:00,0.8638,0.8639,0.8637,0.8639,471900004.0
2009-07-06 10:53:00,0.8639,0.864,0.86385,0.86395,636000000.0
2009-07-06 10:54:00,0.8639,0.8639,0.8638,0.86385,211399999.0
2009-07-06 10:55:00,0.86385,0.8639,0.8638,0.8639,264000001.0
2009-07-06 10:56:00,0.8639,0.864,0.8638,0.86395,388800000.0
2009-07-06 10:57:00,0.86395,0.86395,0.8636,0.86365,488799999.0
2009-07-06 10:58:00,0.8637,0.86375,0.8636,0.86375,232000000.0
2009-07-06 10:59:00,0.8637,0.86375,0.8636,0.8637,247200000.0
2009-07-06 11:00:00,0.8637,0.8638,0.8634,0.86345,449200000.0
2009-07-06 11:01:00,0.8635,0.86355,0.8634,0.8635,317000000.0
2009-07-06 11:02:00,0.8635,0.8635,0.86335,0.8634,600099999.0
2009-07-06 11:03:00,0.8634,0.8634,0.86335,0.86335,142400000.0
2009-07-06 11:04:00,0.86335,0.8634,0.86335,0.8634,99599999.0
2009-07-06 11:05:00,0.8634,0.8634,0.86335,0.8634,369399998.0
2009-07-06 11:06:00,0.8634,0.8636,0.86335,0.8635,808100002.0
2009-07-06 11:07:00,0.8635,0.8635,0.86345,0.8635,261199990.0
2009-07-06 11:08:00,0.8635,0.8635,0.8633,0.86335,539600001.0
2009-07-06 11:09:00,0.8633,0.8634,0.8633,0.86335,351800000.0
2009-07-06 11:10:00,0.86335,0.8634,0.86325,0.8634,169199999.0
2009-07-06 11:11:00,0.8634,0.8634,0.86335,0.8634,244399999.0
2009-07-06 11:12:00,0.86335,0.86335,0.86335,0.86335,132800000.0
2009-07-06 11:13:00,0.86335,0.8634,0.86335,0.8634,338000000.0
2009-07-06 11:14:00,0.8634,0.8635,0.86315,0.86315,358800000.0
2009-07-06 11:15:00,0.86315,0.86335,0.8631,0.8632,320800001.0
2009-07-06 11:16:00,0.86315,0.8633,0.8631,0.8633,338400000.0
2009-07-06 11:17:00,0.8633,0.8635,0.86325,0.86345,219800000.0
2009-07-06 11:18:00,0.86355,0.8637,0.8635,0.86365,445400000.0
2009-07-06 11:19:00,0.8636,0.8638,0.86355,0.86365,417400000.0
2009-07-06 11:20:00,0.86365,0.8637,0.86345,0.86345,317800001.0
2009-07-06 11:21:00,0.86345,0.86345,0.8633,0.8633,345800000.0
2009-07-06 11:22:00,0.86335,0.86335,0.86325,0.8633,259600000.0
2009-07-06 11:23:00,0.8634,0.8635,0.86335,0.8635,189800000.0
2009-07-06 11:24:00,0.8635,0.8637,0.8635,0.8636,245000000.0
2009-07-06 11:25:00,0.8636,0.86365,0.86355,0.86365,198000000.0
2009-07-06 11:26:00,0.86365,0.86375,0.86355,0.86355,337200000.0
2009-07-06 11:27:00,0.8636,0.8637,0.8635,0.8635,309600000.0
2009-07-06 11:28:00,0.8635,0.8635,0.86335,0.8634,479999998.0
2009-07-06 11:29:00,0.86345,0.8635,0.8632,0.86325,486799999.0
2009-07-06 11:30:00,0.86325,0.8635,0.86325,0.8635,390200000.0
2009-07-06 11:31:00,0.8635,0.8635,0.86345,0.86345,65600000.0
2009-07-06 11:32:00,0.86345,0.86355,0.8631,0.8631,700200003.0
2009-07-06 11:33:00,0.8632,0.86325,0.863,0.86305,511199999.0
2009-07-06 11:34:00,0.86305,0.8632,0.86305,0.86305,667400003.0
2009-07-06 11:35:00,0.863,0.8631,0.863,0.863,479200000.0
2009-07-06 11:36:00,0.863,0.863,0.863,0.863,157200000.0
2009-07-06 11:37:00,0.863,0.86305,0.86285,0.863,329700000.0
2009-07-06 11:38:00,0.863,0.8632,0.86295,0.8631,499799999.0
2009-07-06 11:39:00,0.8631,0.8631,0.863,0.863,349899998.0
2009-07-06 11:40:00,0.86295,0.86305,0.86295,0.863,321300002.0
2009-07-06 11:41:00,0.863,0.863,0.8629,0.863,194400000.0
2009-07-06 11:42:00,0.8631,0.8633,0.86305,0.86325,187200000.0
2009-07-06 11:43:00,0.8633,0.86335,0.86295,0.863,413799999.0
2009-07-06 11:44:00,0.86305,0.86315,0.863,0.863,245200000.0
2009-07-06 11:45:00,0.863,0.86315,0.863,0.86315,108800000.0
2009-07-06 11:46:00,0.86315,0.86315,0.863,0.8631,251600000.0
2009-07-06 11:47:00,0.8631,0.86315,0.8631,0.8631,76800000.0
2009-07-06 11:48:00,0.86315,0.86315,0.863,0.863,325600001.0
2009-07-06 11:49:00,0.863,0.8632,0.863,0.86315,72000000.0
2009-07-06 11:50:00,0.8632,0.86335,0.86305,0.86325,350600001.0
2009-07-06 11:51:00,0.86325,0.86325,0.8632,0.8632,52800000.0
2009-07-06 11:52:00,0.8632,0.8633,0.8632,0.8632,110400000.0
2009-07-06 11:53:00,0.8632,0.86325,0.863,0.863,332800000.0
2009-07-06 11:54:00,0.86295,0.86305,0.86285,0.8629,473200004.0
2009-07-06 11:55:00,0.8629,0.86305,0.86285,0.86285,418600005.0
2009-07-06 11:56:00,0.86285,0.86305,0.86275,0.863,517799999.0
2009-07-06 11:57:00,0.863,0.8631,0.86295,0.8631,245999999.0
2009-07-06 11:58:00,0.863,0.8631,0.8629,0.86295,348000001.0
2009-07-06 11:59:00,0.86295,0.863,0.86285,0.863,264000000.0
2009-07-06 12:00:00,0.863,0.86355,0.86295,0.8634,523200000.0
2009-07-06 12:01:00,0.8634,0.8634,0.86325,0.86325,225600000.0
2009-07-06 12:02:00,0.86325,0.86345,0.86325,0.8633,375600000.0
2009-07-06 12:03:00,0.86325,0.8633,0.86325,0.86325,136400000.0
2009-07-06 12:04:00,0.86325,0.86325,0.8632,0.8632,188400000.0
2009-07-06 12:05:00,0.8632,0.86325,0.8631,0.8632,569199999.0
2009-07-06 12:06:00,0.8633,0.8637,0.8633,0.8636,679600000.0
2009-07-06 12:07:00,0.8636,0.86365,0.8635,0.8635,478999998.0
2009-07-06 12:08:00,0.8635,0.8635,0.86335,0.86345,148400000.0
2009-07-06 12:09:00,0.8634,0.8634,0.86325,0.86335,293600000.0
2009-07-06 12:10:00,0.86335,0.8634,0.8633,0.8634,248000000.0
2009-07-06 12:11:00,0.8634,0.8635,0.8633,0.8635,278800000.0
2009-07-06 12:12:00,0.8635,0.86355,0.8635,0.8635,147200000.0
2009-07-06 12:13:00,0.8635,0.8636,0.8635,0.86355,153600000.0
2009-07-06 12:14:00,0.86355,0.86355,0.86345,0.86345,188800001.0
2009-07-06 12:15:00,0.8634,0.8634,0.86325,0.8634,349199999.0
2009-07-06 12:16:00,0.86335,0.8634,0.86335,0.86335,96000000.0
2009-07-06 12:17:00,0.86335,0.86335,0.86325,0.86335,199600000.0
2009-07-06 12:18:00,0.86335,0.86335,0.8633,0.86335,103200000.0
2009-07-06 12:19:00,0.86335,0.8634,0.86325,0.8634,237600000.0
2009-07-06 12:20:00,0.8634,0.86345,0.8633,0.86335,258000000.0
2009-07-06 12:21:00,0.86335,0.86335,0.8633,0.8633,129200000.0
2009-07-06 12:22:00,0.8633,0.8633,0.8631,0.86325,645000003.0
2009-07-06 12:23:00,0.86325,0.86325,0.86305,0.8631,755400002.0
2009-07-06 12:24:00,0.8631,0.8632,0.86305,0.8631,614000007.0
2009-07-06 12:25:00,0.8631,0.8631,0.86295,0.863,487200005.0
2009-07-06 12:26:00,0.863,0.8631,0.86295,0.86305,465600000.0
2009-07-06 12:27:00,0.86305,0.86305,0.86295,0.863,284800001.0
2009-07-06 12:28:00,0.863,0.86305,0.863,0.863,143600000.0
2009-07-06 12:29:00,0.86305,0.86305,0.86295,0.863,196000000.0
2009-07-06 12:30:00,0.863,0.86305,0.86275,0.86275,642200005.0
2009-07-06 12:31:00,0.8628,0.863,0.86275,0.86295,1009800001.0
2009-07-06 12:32:00,0.863,0.863,0.86285,0.86295,721799998.0
2009-07-06 12:33:00,0.86295,0.86295,0.8626,0.8627,595200003.0
2009-07-06 12:34:00,0.86265,0.8627,0.8623,0.86235,326599999.0
2009-07-06 12:35:00,0.8625,0.8628,0.8625,0.8628,508400000.0
2009-07-06 12:36:00,0.8628,0.86305,0.8628,0.86295,324800002.0
2009-07-06 12:37:00,0.86295,0.86295,0.8626,0.86265,722400001.0
2009-07-06 12:38:00,0.8626,0.86275,0.8625,0.8626,320400004.0
2009-07-06 12:39:00,0.86255,0.8626,0.8625,0.8626,59200000.0
2009-07-06 12:40:00,0.8626,0.8627,0.86255,0.86255,269800001.0
2009-07-06 12:41:00,0.86255,0.86275,0.86255,0.86265,432400001.0
2009-07-06 12:42:00,0.86265,0.8627,0.8626,0.86265,160800000.0
2009-07-06 12:43:00,0.86265,0.8628,0.86265,0.86265,319800002.0
2009-07-06 12:44:00,0.8626,0.8627,0.8626,0.8627,154400000.0
2009-07-06 12:45:00,0.86265,0.8628,0.86265,0.8628,299600000.0
2009-07-06 12:46:00,0.8628,0.8628,0.8626,0.8627,389599999.0
2009-07-06 12:47:00,0.8627,0.8627,0.8622,0.8622,274800000.0
2009-07-06 12:48:00,0.8623,0.86235,0.86205,0.8622,215600000.0
2009-07-06 12:49:00,0.8622,0.8622,0.86205,0.86215,401400001.0
2009-07-06 12:50:00,0.86215,0.86215,0.86205,0.86205,284800000.0
2009-07-06 12:51:00,0.8621,0.86225,0.86205,0.8622,268200000.0
2009-07-06 12:52:00,0.8622,0.8623,0.862,0.8621,335000000.0
2009-07-06 12:53:00,0.8621,0.86215,0.86185,0.86185,495800000.0
2009-07-06 12:54:00,0.86195,0.86215,0.8618,0.86215,348200001.0
2009-07-06 12:55:00,0.86205,0.86215,0.86205,0.8621,62000000.0
2009-07-06 12:56:00,0.8621,0.8621,0.86205,0.86205,188800000.0
2009-07-06 12:57:00,0.86205,0.8622,0.862,0.86205,282000000.0
2009-07-06 12:58:00,0.8621,0.8621,0.8618,0.8618,141600000.0
2009-07-06 12:59:00,0.8618,0.86185,0.8616,0.86185,448400001.0
2009-07-06 13:00:00,0.86175,0.86175,0.86155,0.86155,394400000.0
2009-07-06 13:01:00,0.86155,0.86195,0.86155,0.8618,460000001.0
2009-07-06 13:02:00,0.86185,0.86205,0.86175,0.8619,885400005.0
2009-07-06 13:03:00,0.86185,0.86225,0.86185,0.8622,598200001.0
2009-07-06 13:04:00,0.8622,0.86225,0.8619,0.8619,344000002.0
2009-07-06 13:05:00,0.8619,0.862,0.8618,0.86185,223600000.0
2009-07-06 13:06:00,0.8619,0.862,0.86165,0.86195,573100001.0
2009-07-06 13:07:00,0.8619,0.86215,0.8618,0.8619,478599999.0
2009-07-06 13:08:00,0.86195,0.8621,0.8617,0.8621,443999999.0
2009-07-06 13:09:00,0.86215,0.8622,0.86195,0.862,193199999.0
2009-07-06 13:10:00,0.862,0.862,0.86175,0.8619,400800000.0
2009-07-06 13:11:00,0.8619,0.8622,0.86185,0.86215,444999998.0
2009-07-06 13:12:00,0.86215,0.86215,0.86195,0.862,549199996.0
2009-07-06 13:13:00,0.86205,0.86205,0.862,0.862,96800000.0
2009-07-06 13:14:00,0.862,0.8623,0.862,0.8621,884799995.0
2009-07-06 13:15:00,0.86205,0.86215,0.8616,0.86175,618400000.0
2009-07-06 13:16:00,0.86175,0.86195,0.86175,0.8619,515600001.0
2009-07-06 13:17:00,0.86185,0.8619,0.8616,0.8616,832199996.0
2009-07-06 13:18:00,0.86165,0.8617,0.86155,0.8616,524999998.0
2009-07-06 13:19:00,0.86155,0.8617,0.8614,0.86165,574399998.0
2009-07-06 13:20:00,0.8616,0.86165,0.86145,0.8615,355000000.0
2009-07-06 13:21:00,0.8615,0.86155,0.8613,0.8615,373599999.0
2009-07-06 13:22:00,0.8614,0.8615,0.86135,0.8615,216000000.0
2009-07-06 13:23:00,0.86155,0.86155,0.86145,0.8615,105600000.0
2009-07-06 13:24:00,0.8615,0.8615,0.86135,0.86135,119200000.0
2009-07-06 13:25:00,0.8614,0.8615,0.86135,0.86145,472000000.0
2009-07-06 13:26:00,0.86145,0.8615,0.8614,0.8615,166400000.0
2009-07-06 13:27:00,0.8615,0.86155,0.86125,0.86125,307999999.0
2009-07-06 13:28:00,0.8613,0.8613,0.8612,0.8612,105600000.0
2009-07-06 13:29:00,0.8612,0.8612,0.861,0.8611,357700000.0
2009-07-06 13:30:00,0.8611,0.8612,0.86105,0.8612,111200000.0
2009-07-06 13:31:00,0.86115,0.8613,0.8611,0.8612,212199998.0
2009-07-06 13:32:00,0.8611,0.8612,0.8611,0.86115,156800000.0
2009-07-06 13:33:00,0.86115,0.8613,0.8611,0.86125,206799998.0
2009-07-06 13:34:00,0.86125,0.86135,0.8612,0.86125,246400000.0
2009-07-06 13:35:00,0.86125,0.86135,0.8612,0.8612,382399997.0
2009-07-06 13:36:00,0.8612,0.86135,0.8612,0.8612,291999998.0
2009-07-06 13:37:00,0.8612,0.8613,0.8612,0.8612,150000001.0
2009-07-06 13:38:00,0.8612,0.8612,0.8612,0.8612,56800000.0
2009-07-06 13:39:00,0.8612,0.8612,0.86115,0.8612,24800000.0
2009-07-06 13:40:00,0.8612,0.86125,0.8612,0.8612,139200000.0
2009-07-06 13:41:00,0.8612,0.8612,0.8611,0.8612,184400000.0
2009-07-06 13:42:00,0.8612,0.8612,0.86115,0.8612,146200000.0
2009-07-06 13:43:00,0.8612,0.86125,0.8612,0.8612,176200000.0
2009-07-06 13:44:00,0.8612,0.86135,0.86115,0.86135,228800000.0
2009-07-06 13:45:00,0.86135,0.86135,0.8611,0.8611,299400000.0
2009-07-06 13:46:00,0.8611,0.8611,0.86105,0.8611,76000000.0
2009-07-06 13:47:00,0.8611,0.8613,0.8611,0.86125,245600000.0
2009-07-06 13:48:00,0.86125,0.86135,0.86115,0.8612,379200000.0
2009-07-06 13:49:00,0.8612,0.8614,0.86115,0.8613,520999999.0
2009-07-06 13:50:00,0.86125,0.86135,0.86115,0.8612,659199999.0
2009-07-06 13:51:00,0.8611,0.86115,0.8609,0.861,832199998.0
2009-07-06 13:52:00,0.86095,0.86105,0.8609,0.86105,64000000.0
2009-07-06 13:53:00,0.86095,0.861,0.86095,0.86095,116800000.0
2009-07-06 13:54:00,0.861,0.86105,0.861,0.86105,119200000.0
2009-07-06 13:55:00,0.86105,0.8612,0.86105,0.8612,35200000.0
2009-07-06 13:56:00,0.8612,0.8613,0.8611,0.86125,786399999.0
2009-07-06 13:57:00,0.8613,0.8613,0.8611,0.86115,342599999.0
2009-07-06 13:58:00,0.86115,0.8613,0.86115,0.8613,238399999.0
2009-07-06 13:59:00,0.8613,0.8614,0.8613,0.8614,187999998.0
2009-07-06 14:00:00,0.8614,0.8614,0.8613,0.8614,71200000.0
2009-07-06 14:01:00,0.8614,0.8615,0.86125,0.86135,903599994.0
2009-07-06 14:02:00,0.86135,0.86145,0.86135,0.86145,423999996.0
2009-07-06 14:03:00,0.86145,0.8615,0.8614,0.86145,218600000.0
2009-07-06 14:04:00,0.8615,0.8615,0.86125,0.86135,229600000.0
2009-07-06 14:05:00,0.86145,0.86145,0.8613,0.86145,190400000.0
2009-07-06 14:06:00,0.86145,0.8615,0.86135,0.86145,909000001.0
2009-07-06 14:07:00,0.86145,0.86165,0.86145,0.8616,293000000.0
2009-07-06 14:08:00,0.8616,0.86165,0.8614,0.8614,490200001.0
2009-07-06 14:09:00,0.8614,0.8615,0.8614,0.86145,161999997.0
2009-07-06 14:10:00,0.8615,0.86155,0.86145,0.8615,184000000.0
2009-07-06 14:11:00,0.86145,0.86155,0.86125,0.86125,254400002.0
2009-07-06 14:12:00,0.86125,0.86125,0.86095,0.8612,497599996.0
2009-07-06 14:13:00,0.8612,0.86135,0.8612,0.8612,274100000.0
2009-07-06 14:14:00,0.86125,0.86125,0.8611,0.86115,455199998.0
2009-07-06 14:15:00,0.8612,0.8613,0.8612,0.8612,226400000.0
2009-07-06 14:16:00,0.8612,0.8612,0.86115,0.86115,122600000.0
2009-07-06 14:17:00,0.8612,0.8613,0.86115,0.8613,149600000.0
2009-07-06 14:18:00,0.8613,0.86145,0.86125,0.8614,449000000.0
2009-07-06 14:19:00,0.8614,0.8614,0.8612,0.86125,805599991.0
2009-07-06 14:20:00,0.86135,0.8614,0.86115,0.8612,333199998.0
2009-07-06 14:21:00,0.86115,0.86125,0.8611,0.8612,397599998.0
2009-07-06 14:22:00,0.8612,0.8612,0.8611,0.8611,183200000.0
2009-07-06 14:23:00,0.8611,0.8611,0.8607,0.86095,493399997.0
2009-07-06 14:24:00,0.86095,0.86105,0.86085,0.8609,481599997.0
2009-07-06 14:25:00,0.8609,0.86095,0.8607,0.8607,283399999.0
2009-07-06 14:26:00,0.8607,0.86075,0.86055,0.8607,316000000.0
2009-07-06 14:27:00,0.8606,0.86075,0.8606,0.8606,543599998.0
2009-07-06 14:28:00,0.8606,0.86075,0.86055,0.8606,508799999.0
2009-07-06 14:29:00,0.86055,0.86075,0.86055,0.86075,316800000.0
2009-07-06 14:30:00,0.86075,0.8609,0.8606,0.8607,375199999.0
2009-07-06 14:31:00,0.8607,0.8607,0.8605,0.86055,419999996.0
2009-07-06 14:32:00,0.86055,0.86065,0.8605,0.86055,732799993.0
2009-07-06 14:33:00,0.86055,0.86065,0.8605,0.86055,839599996.0
2009-07-06 14:34:00,0.86055,0.8607,0.86055,0.8607,630800000.0
2009-07-06 14:35:00,0.86065,0.8608,0.86065,0.8607,568299997.0
2009-07-06 14:36:00,0.8607,0.86075,0.86065,0.8607,334399998.0
2009-07-06 14:37:00,0.8607,0.86075,0.8607,0.86075,350399994.0
2009-07-06 14:38:00,0.86075,0.86085,0.86065,0.86075,575199992.0
2009-07-06 14:39:00,0.86085,0.86095,0.8608,0.8609,802599987.0
2009-07-06 14:40:00,0.8609,0.8609,0.8608,0.86085,543999990.0
2009-07-06 14:41:00,0.8608,0.86095,0.8607,0.86085,890399991.0
2009-07-06 14:42:00,0.86085,0.86125,0.86085,0.86095,1028099992.0
2009-07-06 14:43:00,0.86095,0.86095,0.86075,0.8609,308799997.0
2009-07-06 14:44:00,0.86085,0.8609,0.86075,0.86075,139199999.0
2009-07-06 14:45:00,0.86075,0.8609,0.8607,0.8608,449799998.0
2009-07-06 14:46:00,0.8608,0.86085,0.86075,0.8608,255199999.0
2009-07-06 14:47:00,0.86085,0.86085,0.86075,0.86085,350399998.0
2009-07-06 14:48:00,0.86085,0.86085,0.86075,0.8608,327199994.0
2009-07-06 14:49:00,0.86075,0.86085,0.86065,0.86065,707199988.0
2009-07-06 14:50:00,0.86065,0.8608,0.8606,0.86075,580799996.0
2009-07-06 14:51:00,0.86075,0.8608,0.86065,0.8607,220799999.0
2009-07-06 14:52:00,0.8607,0.86075,0.86065,0.86075,427599994.0
2009-07-06 14:53:00,0.86075,0.86075,0.8605,0.8605,375000001.0
2009-07-06 14:54:00,0.8605,0.86065,0.8605,0.86065,274600000.0
2009-07-06 14:55:00,0.8607,0.86095,0.8605,0.86055,1053799997.0
2009-07-06 14:56:00,0.86055,0.8609,0.8605,0.8608,914599982.0
2009-07-06 14:57:00,0.86075,0.8608,0.86075,0.86075,427199996.0
2009-07-06 14:58:00,0.8608,0.86085,0.8607,0.8608,1063199982.0
2009-07-06 14:59:00,0.8608,0.8608,0.8607,0.8608,868599990.0
2009-07-06 15:00:00,0.8608,0.86085,0.86075,0.8608,663399988.0
2009-07-06 15:01:00,0.8608,0.8608,0.86075,0.86075,902599986.0
2009-07-06 15:02:00,0.86075,0.86085,0.8607,0.8608,876199987.0
2009-07-06 15:03:00,0.8608,0.86095,0.86075,0.86085,827999997.0
2009-07-06 15:04:00,0.86085,0.86095,0.8608,0.86085,703999998.0
2009-07-06 15:05:00,0.86085,0.8609,0.86075,0.8608,566399998.0
2009-07-06 15:06:00,0.86085,0.8609,0.86075,0.8609,634399999.0
2009-07-06 15:07:00,0.86085,0.8609,0.86085,0.86085,555199997.0
2009-07-06 15:08:00,0.86085,0.8609,0.86075,0.86085,1295999974.0
2009-07-06 15:09:00,0.86085,0.86085,0.86075,0.86075,670799997.0
2009-07-06 15:10:00,0.8608,0.8608,0.86075,0.8608,770800009.0
2009-07-06 15:11:00,0.8608,0.86085,0.86075,0.8608,555400007.0
2009-07-06 15:12:00,0.8608,0.8609,0.86075,0.86085,951200002.0
2009-07-06 15:13:00,0.86085,0.8609,0.86085,0.86085,391199997.0
2009-07-06 15:14:00,0.8609,0.861,0.86085,0.86095,1030599994.0
2009-07-06 15:15:00,0.86095,0.861,0.8608,0.8609,682399999.0
2009-07-06 15:16:00,0.8609,0.86095,0.8608,0.86085,744199998.0
2009-07-06 15:17:00,0.86085,0.86105,0.86085,0.861,462199999.0
2009-07-06 15:18:00,0.861,0.8611,0.86095,0.86105,703000000.0
2009-07-06 15:19:00,0.86105,0.8612,0.86105,0.8612,609599997.0
2009-07-06 15:20:00,0.8612,0.8612,0.8609,0.861,915499993.0
2009-07-06 15:21:00,0.86095,0.86105,0.8609,0.861,452799996.0
2009-07-06 15:22:00,0.861,0.86115,0.861,0.86105,673199996.0
2009-07-06 15:23:00,0.86105,0.8611,0.86105,0.86105,368399999.0
2009-07-06 15:24:00,0.8611,0.8611,0.8608,0.86085,658799999.0
2009-07-06 15:25:00,0.86085,0.86085,0.86075,0.8608,1106999993.0
2009-07-06 15:26:00,0.8608,0.8609,0.8608,0.8609,303200002.0
2009-07-06 15:27:00,0.8609,0.861,0.86075,0.8609,1167999996.0
2009-07-06 15:28:00,0.8609,0.86095,0.8608,0.8609,1015599989.0
2009-07-06 15:29:00,0.86085,0.861,0.8608,0.86085,1221599987.0
2009-07-06 15:30:00,0.8609,0.8611,0.86085,0.8611,1111399996.0
2009-07-06 15:31:00,0.86115,0.86115,0.8609,0.8609,983999993.0
2009-07-06 15:32:00,0.8609,0.86095,0.86075,0.8608,771199999.0
2009-07-06 15:33:00,0.8608,0.86085,0.86075,0.86085,1014599994.0
2009-07-06 15:34:00,0.86085,0.8609,0.86065,0.86065,1007199996.0
2009-07-06 15:35:00,0.86065,0.86065,0.86045,0.86055,1052199986.0
2009-07-06 15:36:00,0.86055,0.86055,0.86015,0.86035,972999991.0
2009-07-06 15:37:00,0.86035,0.86035,0.86005,0.8601,1217799998.0
2009-07-06 15:38:00,0.86005,0.86025,0.85985,0.85985,808799998.0
2009-07-06 15:39:00,0.85985,0.85995,0.85985,0.85985,891199997.0
2009-07-06 15:40:00,0.8599,0.86015,0.8599,0.8601,215400000.0
2009-07-06 15:41:00,0.86005,0.8602,0.86005,0.86015,699199997.0
2009-07-06 15:42:00,0.86015,0.8604,0.8601,0.8604,883399999.0
2009-07-06 15:43:00,0.8604,0.86045,0.8602,0.86025,1195699996.0
2009-07-06 15:44:00,0.86025,0.8604,0.86005,0.86035,1123599988.0
2009-07-06 15:45:00,0.8603,0.86035,0.8601,0.86035,1078399998.0
2009-07-06 15:46:00,0.86035,0.8606,0.86035,0.8604,375999996.0
2009-07-06 15:47:00,0.86045,0.86045,0.86015,0.8604,852799998.0
2009-07-06 15:48:00,0.86035,0.8604,0.8602,0.8603,1352200001.0
2009-07-06 15:49:00,0.8603,0.86035,0.86005,0.8601,833999997.0
2009-07-06 15:50:00,0.8601,0.86015,0.86,0.8601,635999996.0
2009-07-06 15:51:00,0.8601,0.86015,0.86,0.8601,998600001.0
2009-07-06 15:52:00,0.8601,0.86025,0.86005,0.86005,487199996.0
2009-07-06 15:53:00,0.86015,0.86035,0.8601,0.86025,1096199992.0
2009-07-06 15:54:00,0.86025,0.86035,0.86015,0.8603,1424799993.0
2009-07-06 15:55:00,0.86025,0.8603,0.85995,0.86,1333399995.0
2009-07-06 15:56:00,0.86005,0.86005,0.8593,0.8593,1437599986.0
2009-07-06 15:57:00,0.8593,0.85945,0.85925,0.8594,1161299990.0
2009-07-06 15:58:00,0.8594,0.85965,0.8594,0.8596,771199998.0
2009-07-06 15:59:00,0.8596,0.8598,0.8594,0.85965,931999994.0
2009-07-06 16:00:00,0.8597,0.8598,0.8595,0.8596,978599999.0
2009-07-06 16:01:00,0.85965,0.85965,0.85945,0.85955,1341399986.0
2009-07-06 16:02:00,0.85955,0.85975,0.8595,0.8597,1313199990.0
2009-07-06 16:03:00,0.8597,0.8599,0.8597,0.85985,1275199994.0
2009-07-06 16:04:00,0.8598,0.8599,0.8597,0.85985,798000000.0
2009-07-06 16:05:00,0.85985,0.86,0.8598,0.85985,690000000.0
2009-07-06 16:06:00,0.85985,0.85985,0.85965,0.85975,1255799997.0
2009-07-06 16:07:00,0.85975,0.8598,0.8595,0.8595,1171399997.0
2009-07-06 16:08:00,0.8595,0.8596,0.8594,0.85955,869099997.0
2009-07-06 16:09:00,0.85955,0.8597,0.8593,0.85955,982999998.0
2009-07-06 16:10:00,0.8596,0.8598,0.85955,0.8598,1015199999.0
2009-07-06 16:11:00,0.85985,0.86015,0.8598,0.8601,1358399995.0
2009-07-06 16:12:00,0.8601,0.86025,0.86005,0.86015,1490399990.0
2009-07-06 16:13:00,0.8602,0.8602,0.85995,0.85995,907199999.0
2009-07-06 16:14:00,0.85995,0.86,0.85975,0.85985,1372199994.0
2009-07-06 16:15:00,0.8598,0.86005,0.8598,0.85995,1147200000.0
2009-07-06 16:16:00,0.8599,0.86005,0.8599,0.86,543599996.0
2009-07-06 16:17:00,0.85995,0.8602,0.85995,0.86015,793399993.0
2009-07-06 16:18:00,0.86015,0.86015,0.8599,0.85995,854399994.0
2009-07-06 16:19:00,0.85995,0.86,0.85985,0.8599,1127200001.0
2009-07-06 16:20:00,0.85995,0.86015,0.8599,0.85995,1193599995.0
2009-07-06 16:21:00,0.85995,0.86005,0.85985,0.86,719199995.0
2009-07-06 16:22:00,0.86,0.86,0.85955,0.85975,882000001.0
2009-07-06 16:23:00,0.85975,0.85985,0.8596,0.8596,803399999.0
2009-07-06 16:24:00,0.85965,0.85975,0.8596,0.85975,989799997.0
2009-07-06 16:25:00,0.85975,0.8601,0.85965,0.8599,1192999992.0
2009-07-06 16:26:00,0.85995,0.86,0.85985,0.86,1381999991.0
2009-07-06 16:27:00,0.85995,0.8601,0.85985,0.8599,1175799991.0
2009-07-06 16:28:00,0.8599,0.8599,0.8596,0.8596,1183200002.0
2009-07-06 16:29:00,0.8596,0.85965,0.85945,0.85965,829999997.0
2009-07-06 16:30:00,0.85965,0.8597,0.8595,0.85955,1236399983.0
2009-07-06 16:31:00,0.85955,0.85955,0.85925,0.85925,1015299989.0
2009-07-06 16:32:00,0.85925,0.8596,0.85925,0.85945,852999987.0
2009-07-06 16:33:00,0.8595,0.85965,0.85935,0.8594,534399999.0
2009-07-06 16:34:00,0.85935,0.8596,0.8593,0.8596,1042999992.0
2009-07-06 16:35:00,0.8596,0.85965,0.85945,0.8596,608399995.0
2009-07-06 16:36:00,0.8596,0.85975,0.8596,0.8597,390399997.0
2009-07-06 16:37:00,0.8597,0.8598,0.8594,0.8594,373600000.0
2009-07-06 16:38:00,0.8594,0.8595,0.85925,0.8595,534399999.0
2009-07-06 16:39:00,0.8595,0.8596,0.85945,0.85945,618599996.0
2009-07-06 16:40:00,0.85945,0.85965,0.8594,0.85965,964599991.0
2009-07-06 16:41:00,0.8596,0.85975,0.85935,0.85975,1596599983.0
2009-07-06 16:42:00,0.8597,0.85985,0.8596,0.85965,1453999983.0
2009-07-06 16:43:00,0.8596,0.85965,0.85945,0.85945,985999997.0
2009-07-06 16:44:00,0.8595,0.85975,0.85945,0.8596,937799992.0
2009-07-06 16:45:00,0.8596,0.8598,0.8595,0.8596,1007399996.0
2009-07-06 16:46:00,0.85955,0.8598,0.8595,0.8597,1139999992.0
2009-07-06 16:47:00,0.8597,0.8597,0.8595,0.8595,909599994.0
2009-07-06 16:48:00,0.85955,0.8597,0.8594,0.8595,1064799993.0
2009-07-06 16:49:00,0.85945,0.8595,0.8593,0.85935,749599995.0
2009-07-06 16:50:00,0.85935,0.85945,0.8593,0.85935,854399991.0
2009-07-06 16:51:00,0.8593,0.85935,0.85905,0.85905,584399995.0
2009-07-06 16:52:00,0.85905,0.8592,0.859,0.8592,846799996.0
2009-07-06 16:53:00,0.85915,0.85935,0.85915,0.85925,563199999.0
2009-07-06 16:54:00,0.85925,0.85925,0.859,0.8591,800799999.0
2009-07-06 16:55:00,0.85905,0.8592,0.859,0.859,1016799999.0
2009-07-06 16:56:00,0.85895,0.8593,0.85885,0.8593,1215199993.0
2009-07-06 16:57:00,0.8593,0.8594,0.85925,0.85925,1071399989.0
2009-07-06 16:58:00,0.85925,0.85945,0.85925,0.85945,444000000.0
2009-07-06 16:59:00,0.8594,0.8597,0.85935,0.85935,617800000.0
2009-07-06 17:00:00,0.85935,0.8595,0.8593,0.85935,494600000.0
2009-07-06 17:01:00,0.85935,0.8594,0.85915,0.85925,405399999.0
2009-07-06 17:02:00,0.85925,0.85935,0.859,0.85905,372000002.0
2009-07-06 17:03:00,0.8591,0.8593,0.85895,0.859,473599997.0
2009-07-06 17:04:00,0.859,0.859,0.85875,0.85885,586800000.0
2009-07-06 17:05:00,0.85885,0.8589,0.8588,0.85885,605799998.0
2009-07-06 17:06:00,0.85885,0.85895,0.85875,0.85875,675400001.0
2009-07-06 17:07:00,0.85875,0.8588,0.85875,0.85875,376799999.0
2009-07-06 17:08:00,0.85875,0.859,0.85875,0.8588,486400000.0
2009-07-06 17:09:00,0.8588,0.85885,0.85865,0.85865,543599999.0
2009-07-06 17:10:00,0.85865,0.8587,0.85835,0.8584,689999999.0
2009-07-06 17:11:00,0.8584,0.8585,0.8582,0.8584,941300001.0
2009-07-06 17:12:00,0.8584,0.85855,0.85835,0.8584,675000000.0
2009-07-06 17:13:00,0.85835,0.85855,0.8583,0.85845,769999999.0
2009-07-06 17:14:00,0.85845,0.8586,0.8584,0.8585,631399997.0
2009-07-06 17:15:00,0.8585,0.85865,0.8585,0.8586,458000000.0
2009-07-06 17:16:00,0.8586,0.85865,0.85855,0.85865,238600000.0
2009-07-06 17:17:00,0.8587,0.8588,0.85855,0.8586,562399999.0
2009-07-06 17:18:00,0.8586,0.85875,0.8584,0.8584,1224999992.0
2009-07-06 17:19:00,0.8584,0.8584,0.858,0.8581,804199999.0
2009-07-06 17:20:00,0.8581,0.8583,0.8581,0.8583,317600000.0
2009-07-06 17:21:00,0.8583,0.8587,0.8583,0.85865,539600000.0
2009-07-06 17:22:00,0.85865,0.85885,0.8586,0.8588,446400000.0
2009-07-06 17:23:00,0.8588,0.85885,0.85875,0.85885,680399998.0
2009-07-06 17:24:00,0.85885,0.8589,0.8588,0.85885,245200000.0
2009-07-06 17:25:00,0.85885,0.85885,0.8585,0.85855,520200000.0
2009-07-06 17:26:00,0.85855,0.8587,0.85845,0.8586,983599994.0
2009-07-06 17:27:00,0.85865,0.8588,0.85865,0.85865,340799996.0
2009-07-06 17:28:00,0.85865,0.85875,0.8584,0.85845,519300000.0
2009-07-06 17:29:00,0.8584,0.85845,0.8583,0.8583,506599993.0
2009-07-06 17:30:00,0.8583,0.8584,0.85825,0.8583,729599997.0
2009-07-06 17:31:00,0.8583,0.8584,0.8583,0.85835,452200000.0
2009-07-06 17:32:00,0.8584,0.85845,0.85835,0.85835,505400000.0
2009-07-06 17:33:00,0.8584,0.8586,0.8584,0.8586,187600000.0
2009-07-06 17:34:00,0.8586,0.85885,0.8586,0.85875,242399999.0
2009-07-06 17:35:00,0.8588,0.85885,0.8587,0.8587,836799991.0
2009-07-06 17:36:00,0.85875,0.8588,0.8586,0.85865,1414399994.0
2009-07-06 17:37:00,0.85865,0.8588,0.85865,0.85875,454399996.0
2009-07-06 17:38:00,0.85875,0.85885,0.8587,0.85885,892000007.0
2009-07-06 17:39:00,0.85885,0.85885,0.85875,0.85875,144000000.0
2009-07-06 17:40:00,0.8588,0.8588,0.8587,0.8588,605600007.0
2009-07-06 17:41:00,0.85875,0.85885,0.8587,0.8588,1080800000.0
2009-07-06 17:42:00,0.8588,0.8589,0.85875,0.85885,934399993.0
2009-07-06 17:43:00,0.8588,0.859,0.8588,0.85885,1541599978.0
2009-07-06 17:44:00,0.8589,0.85895,0.85885,0.8589,131200000.0
2009-07-06 17:45:00,0.85895,0.85895,0.85875,0.85875,349600000.0
2009-07-06 17:46:00,0.85875,0.8588,0.8587,0.85875,541799998.0
2009-07-06 17:47:00,0.8587,0.85875,0.85855,0.8586,1290099996.0
2009-07-06 17:48:00,0.8586,0.8587,0.85855,0.85865,823000001.0
2009-07-06 17:49:00,0.85865,0.8589,0.8586,0.8588,527499999.0
2009-07-06 17:50:00,0.8588,0.85915,0.8588,0.8589,613799996.0
2009-07-06 17:51:00,0.85885,0.8589,0.8586,0.8586,962799995.0
2009-07-06 17:52:00,0.8586,0.85865,0.8586,0.8586,467999995.0
2009-07-06 17:53:00,0.8586,0.85875,0.85855,0.85865,395999998.0
2009-07-06 17:54:00,0.8586,0.85865,0.85845,0.85865,323200000.0
2009-07-06 17:55:00,0.85865,0.85885,0.8586,0.8588,431199998.0
2009-07-06 17:56:00,0.85885,0.859,0.85875,0.859,293600000.0
2009-07-06 17:57:00,0.85905,0.8591,0.8589,0.859,152200000.0
2009-07-06 17:58:00,0.85905,0.85905,0.85885,0.8589,282599998.0
2009-07-06 17:59:00,0.85885,0.8589,0.8588,0.8588,295199998.0
2009-07-06 18:00:00,0.8588,0.8589,0.85875,0.85885,586799994.0
2009-07-06 18:01:00,0.85885,0.85895,0.8588,0.8589,552399999.0
2009-07-06 18:02:00,0.8589,0.85895,0.85885,0.8589,358800001.0
2009-07-06 18:03:00,0.8589,0.859,0.8589,0.8589,406399994.0
2009-07-06 18:04:00,0.8589,0.85895,0.8589,0.85895,224799996.0
2009-07-06 18:05:00,0.85895,0.8591,0.85895,0.8591,272799998.0
2009-07-06 18:06:00,0.8591,0.85915,0.85895,0.859,413799998.0
2009-07-06 18:07:00,0.859,0.8591,0.85885,0.85895,398400002.0
2009-07-06 18:08:00,0.85895,0.85905,0.85865,0.85865,583199995.0
2009-07-06 18:09:00,0.85865,0.85895,0.85855,0.8589,360000000.0
2009-07-06 18:10:00,0.8589,0.85895,0.85865,0.85865,217599999.0
2009-07-06 18:11:00,0.85865,0.85865,0.85855,0.85855,313999998.0
2009-07-06 18:12:00,0.85855,0.8586,0.85835,0.8584,608599992.0
2009-07-06 18:13:00,0.8584,0.85845,0.85805,0.85805,1049999992.0
2009-07-06 18:14:00,0.85805,0.8582,0.85805,0.8582,231199999.0
2009-07-06 18:15:00,0.8582,0.8583,0.858,0.858,314399998.0
2009-07-06 18:16:00,0.858,0.85805,0.85785,0.85785,584799997.0
2009-07-06 18:17:00,0.85785,0.85815,0.8577,0.85805,754599993.0
2009-07-06 18:18:00,0.85805,0.85825,0.858,0.8582,440800000.0
2009-07-06 18:19:00,0.8582,0.85845,0.8582,0.85835,393599999.0
2009-07-06 18:20:00,0.8583,0.85845,0.8583,0.85835,343600001.0
2009-07-06 18:21:00,0.85835,0.85845,0.85825,0.8584,472799989.0
2009-07-06 18:22:00,0.8584,0.8584,0.85835,0.8584,267999998.0
2009-07-06 18:23:00,0.85845,0.85875,0.8584,0.85865,238599999.0
2009-07-06 18:24:00,0.85865,0.8587,0.8586,0.85865,277600000.0
2009-07-06 18:25:00,0.85865,0.85865,0.8585,0.85865,346399999.0
2009-07-06 18:26:00,0.8586,0.8587,0.8586,0.8586,236799999.0
2009-07-06 18:27:00,0.85865,0.8587,0.8586,0.85865,463999997.0
2009-07-06 18:28:00,0.85865,0.8588,0.85865,0.85875,476399999.0
2009-07-06 18:29:00,0.85875,0.85885,0.8587,0.85875,369600000.0
2009-07-06 18:30:00,0.85875,0.8588,0.85865,0.8587,322400000.0
2009-07-06 18:31:00,0.8587,0.85875,0.8587,0.8587,375199998.0
2009-07-06 18:32:00,0.8587,0.85875,0.85865,0.85865,412800001.0
2009-07-06 18:33:00,0.85865,0.8587,0.8586,0.8587,573000000.0
2009-07-06 18:34:00,0.8587,0.8587,0.85865,0.85865,320000003.0
2009-07-06 18:35:00,0.8587,0.8588,0.8587,0.8587,868199974.0
2009-07-06 18:36:00,0.8587,0.85875,0.8586,0.8587,403999994.0
2009-07-06 18:37:00,0.8587,0.8588,0.8587,0.8587,341600001.0
2009-07-06 18:38:00,0.8587,0.85875,0.85865,0.85875,353800000.0
2009-07-06 18:39:00,0.85875,0.85875,0.85865,0.85865,304200004.0
2009-07-06 18:40:00,0.85865,0.8587,0.85865,0.85865,278399997.0
2009-07-06 18:41:00,0.85865,0.85865,0.8586,0.85865,363200002.0
2009-07-06 18:42:00,0.8586,0.8587,0.85855,0.85865,314399995.0
2009-07-06 18:43:00,0.85865,0.8588,0.85865,0.85865,447199997.0
2009-07-06 18:44:00,0.85865,0.85875,0.8586,0.85865,853599997.0
2009-07-06 18:45:00,0.8587,0.85875,0.8586,0.8587,212799999.0
2009-07-06 18:46:00,0.8587,0.85875,0.8585,0.85865,517600001.0
2009-07-06 18:47:00,0.85865,0.8587,0.8586,0.85865,291199997.0
2009-07-06 18:48:00,0.85865,0.85875,0.85865,0.8587,393600000.0
2009-07-06 18:49:00,0.8587,0.8587,0.85865,0.8587,464000000.0
2009-07-06 18:50:00,0.8587,0.8587,0.8585,0.85855,447200000.0
2009-07-06 18:51:00,0.85855,0.85855,0.8585,0.85855,259999999.0
2009-07-06 18:52:00,0.85855,0.85855,0.85845,0.85845,506399997.0
2009-07-06 18:53:00,0.85845,0.8586,0.85845,0.8586,455599995.0
2009-07-06 18:54:00,0.8586,0.8586,0.8584,0.8584,213799999.0
2009-07-06 18:55:00,0.8584,0.8586,0.8584,0.85855,430399995.0
2009-07-06 18:56:00,0.85855,0.8586,0.8585,0.85855,435999992.0
2009-07-06 18:57:00,0.8585,0.85875,0.8585,0.85865,489999995.0
2009-07-06 18:58:00,0.8587,0.8588,0.8587,0.8588,307799999.0
2009-07-06 18:59:00,0.8589,0.85895,0.8588,0.85895,381199998.0
2009-07-06 19:00:00,0.85905,0.8591,0.85895,0.85905,332899997.0
2009-07-06 19:01:00,0.859,0.859,0.8589,0.8589,387599999.0
2009-07-06 19:02:00,0.8589,0.859,0.85885,0.8589,531299995.0
2009-07-06 19:03:00,0.8589,0.859,0.8589,0.85895,113799999.0
2009-07-06 19:04:00,0.85895,0.859,0.85865,0.85895,1145799978.0
2009-07-06 19:05:00,0.85895,0.8591,0.85895,0.859,503999997.0
2009-07-06 19:06:00,0.85905,0.85905,0.8589,0.859,340599998.0
2009-07-06 19:07:00,0.85895,0.859,0.85895,0.859,143800000.0
2009-07-06 19:08:00,0.859,0.859,0.85885,0.85885,339799996.0
2009-07-06 19:09:00,0.85885,0.859,0.85885,0.859,403799995.0
2009-07-06 19:10:00,0.859,0.85905,0.85895,0.85895,256999996.0
2009-07-06 19:11:00,0.85895,0.859,0.85895,0.85895,518199998.0
2009-07-06 19:12:00,0.85895,0.85905,0.85895,0.859,342199998.0
2009-07-06 19:13:00,0.85895,0.859,0.85895,0.85895,247599993.0
2009-07-06 19:14:00,0.85895,0.85905,0.85895,0.85905,396199997.0
2009-07-06 19:15:00,0.85905,0.8591,0.85885,0.85885,544200002.0
2009-07-06 19:16:00,0.85885,0.85895,0.8588,0.85885,791099993.0
2009-07-06 19:17:00,0.8588,0.8588,0.85875,0.8588,501000000.0
2009-07-06 19:18:00,0.8588,0.8589,0.8588,0.8589,495999995.0
2009-07-06 19:19:00,0.85885,0.859,0.8588,0.85885,798199991.0
2009-07-06 19:20:00,0.8588,0.8589,0.8588,0.85885,468599995.0
2009-07-06 19:21:00,0.85885,0.859,0.8586,0.85895,693799992.0
2009-07-06 19:22:00,0.85895,0.859,0.8589,0.859,1372999996.0
2009-07-06 19:23:00,0.859,0.8591,0.8588,0.85895,807999999.0
2009-07-06 19:24:00,0.85895,0.85895,0.85875,0.85895,249800000.0
2009-07-06 19:25:00,0.85895,0.85895,0.85865,0.8587,350999999.0
2009-07-06 19:26:00,0.85875,0.8588,0.8584,0.8584,1118800000.0
2009-07-06 19:27:00,0.8584,0.8585,0.85835,0.8585,654600000.0
2009-07-06 19:28:00,0.8585,0.85865,0.85825,0.8583,1056199990.0
2009-07-06 19:29:00,0.8583,0.85835,0.85815,0.8582,1528599996.0
2009-07-06 19:30:00,0.8582,0.85845,0.8582,0.85825,473600001.0
2009-07-06 19:31:00,0.85825,0.85835,0.8582,0.85825,670599991.0
2009-07-06 19:32:00,0.8582,0.85835,0.8582,0.85835,716999998.0
2009-07-06 19:33:00,0.85835,0.8585,0.8583,0.85835,350399998.0
2009-07-06 19:34:00,0.85835,0.85845,0.85835,0.85845,283599993.0
2009-07-06 19:35:00,0.8584,0.8584,0.8581,0.8581,320599999.0
2009-07-06 19:36:00,0.85815,0.85835,0.8581,0.8583,642999997.0
2009-07-06 19:37:00,0.85835,0.8585,0.8583,0.8584,375199999.0
2009-07-06 19:38:00,0.85835,0.85835,0.8583,0.8583,150799997.0
2009-07-06 19:39:00,0.85835,0.85855,0.8583,0.85845,228000000.0
2009-07-06 19:40:00,0.8585,0.8586,0.85845,0.8585,105000000.0
2009-07-06 19:41:00,0.8584,0.8585,0.85835,0.85835,610999993.0
2009-07-06 19:42:00,0.85835,0.85845,0.8583,0.85835,543199984.0
2009-07-06 19:43:00,0.85835,0.8586,0.85835,0.8586,726599984.0
2009-07-06 19:44:00,0.8586,0.8586,0.85845,0.85855,672599990.0
2009-07-06 19:45:00,0.8585,0.85865,0.85845,0.85855,641400000.0
2009-07-06 19:46:00,0.8586,0.8587,0.85855,0.8586,215700000.0
2009-07-06 19:47:00,0.85855,0.8586,0.8585,0.85855,143599998.0
2009-07-06 19:48:00,0.85855,0.8587,0.85855,0.8587,521399995.0
2009-07-06 19:49:00,0.8587,0.8587,0.85865,0.85865,378999989.0
2009-07-06 19:50:00,0.85865,0.8587,0.8586,0.8587,188199999.0
2009-07-06 19:51:00,0.8587,0.85895,0.8587,0.8589,527999995.0
2009-07-06 19:52:00,0.8589,0.85905,0.8589,0.859,320399997.0
2009-07-06 19:53:00,0.859,0.859,0.85895,0.859,175599997.0
2009-07-06 19:54:00,0.859,0.85905,0.859,0.859,195400000.0
2009-07-06 19:55:00,0.859,0.85915,0.85895,0.85905,483399996.0
2009-07-06 19:56:00,0.85905,0.85915,0.859,0.85905,388399992.0
2009-07-06 19:57:00,0.85905,0.8592,0.85905,0.85905,283199997.0
2009-07-06 19:58:00,0.85905,0.8591,0.859,0.85905,341999997.0
2009-07-06 19:59:00,0.859,0.859,0.85895,0.859,254599999.0
2009-07-06 20:00:00,0.85895,0.85905,0.8589,0.85895,749799990.0
2009-07-06 20:01:00,0.85895,0.85905,0.8589,0.8589,496199989.0
2009-07-06 20:02:00,0.8589,0.85895,0.8588,0.85895,566199997.0
2009-07-06 20:03:00,0.8589,0.859,0.8589,0.859,123399999.0
2009-07-06 20:04:00,0.859,0.8591,0.85895,0.85905,657999995.0
2009-07-06 20:05:00,0.8591,0.8591,0.8588,0.859,780799995.0
2009-07-06 20:06:00,0.85905,0.85915,0.859,0.85905,510599992.0
2009-07-06 20:07:00,0.85905,0.85915,0.8589,0.85895,680399991.0
2009-07-06 20:08:00,0.85895,0.85895,0.8588,0.85885,738800001.0
2009-07-06 20:09:00,0.85885,0.8589,0.8588,0.8589,244600002.0
2009-07-06 20:10:00,0.8589,0.85895,0.8589,0.8589,80200000.0
2009-07-06 20:11:00,0.8589,0.8589,0.85875,0.85875,280199999.0
2009-07-06 20:12:00,0.85875,0.85895,0.85875,0.85895,680599996.0
2009-07-06 20:13:00,0.85895,0.859,0.8588,0.8589,698599986.0
2009-07-06 20:14:00,0.8589,0.85895,0.8588,0.85885,999799993.0
2009-07-06 20:15:00,0.85885,0.8589,0.85875,0.8588,723199997.0
2009-07-06 20:16:00,0.85885,0.85885,0.85885,0.85885,138600000.0
2009-07-06 20:17:00,0.85885,0.85895,0.85885,0.85885,292799999.0
2009-07-06 20:18:00,0.85885,0.859,0.85885,0.859,338800000.0
2009-07-06 20:19:00,0.859,0.8592,0.859,0.8591,319000001.0
2009-07-06 20:20:00,0.8591,0.8591,0.85895,0.85905,842399991.0
2009-07-06 20:21:00,0.85905,0.8591,0.859,0.85905,725599995.0
2009-07-06 20:22:00,0.85905,0.85925,0.85905,0.85915,360600000.0
2009-07-06 20:23:00,0.8592,0.85925,0.85915,0.8592,149800000.0
2009-07-06 20:24:00,0.8592,0.8592,0.8592,0.8592,85800000.0
2009-07-06 20:25:00,0.85925,0.85935,0.8592,0.85935,317400000.0
2009-07-06 20:26:00,0.85935,0.8594,0.85935,0.85935,151399997.0
2009-07-06 20:27:00,0.85945,0.8596,0.85945,0.8596,293199999.0
2009-07-06 20:28:00,0.8596,0.8597,0.8596,0.85965,320600000.0
2009-07-06 20:29:00,0.8596,0.85965,0.85955,0.85965,108000000.0
2009-07-06 20:30:00,0.8596,0.8598,0.8596,0.8598,593399992.0
2009-07-06 20:31:00,0.8598,0.8598,0.85975,0.85975,118399998.0
2009-07-06 20:32:00,0.8597,0.85975,0.85955,0.85955,492399998.0
2009-07-06 20:33:00,0.8595,0.85955,0.8595,0.85955,66200000.0
2009-07-06 20:34:00,0.85955,0.85965,0.8593,0.85935,512999993.0
2009-07-06 20:35:00,0.8593,0.8594,0.8592,0.85925,430799994.0
2009-07-06 20:36:00,0.85925,0.85945,0.85925,0.85945,465999989.0
2009-07-06 20:37:00,0.85945,0.85945,0.85925,0.8593,239599993.0
2009-07-06 20:38:00,0.8593,0.85935,0.85925,0.85925,622999994.0
2009-07-06 20:39:00,0.85925,0.85925,0.8592,0.8592,212799997.0
2009-07-06 20:40:00,0.8592,0.8593,0.85915,0.8592,222799999.0
2009-07-06 20:41:00,0.8592,0.8592,0.8591,0.85915,201800001.0
2009-07-06 20:42:00,0.85915,0.8595,0.85915,0.8595,426599994.0
2009-07-06 20:43:00,0.85945,0.85945,0.8594,0.8594,268599999.0
2009-07-06 20:44:00,0.85945,0.85955,0.85945,0.8595,328999997.0
2009-07-06 20:45:00,0.8595,0.85955,0.85945,0.85955,306199999.0
2009-07-06 20:46:00,0.85955,0.85955,0.8595,0.8595,167400000.0
2009-07-06 20:47:00,0.85955,0.85955,0.8594,0.85945,224199997.0
2009-07-06 20:48:00,0.8595,0.8595,0.85945,0.8595,142000000.0
2009-07-06 20:49:00,0.8595,0.85965,0.85945,0.85965,485999994.0
2009-07-06 20:50:00,0.85965,0.85965,0.85955,0.8596,727599991.0
2009-07-06 20:51:00,0.8596,0.8596,0.8595,0.8596,370999997.0
2009-07-06 20:52:00,0.8596,0.85965,0.85955,0.85955,329599990.0
2009-07-06 20:53:00,0.85955,0.85955,0.85925,0.85925,303199997.0
2009-07-06 20:54:00,0.85925,0.85925,0.85915,0.8592,401999995.0
2009-07-06 20:55:00,0.8592,0.85925,0.85915,0.85915,507400002.0
2009-07-06 20:56:00,0.85915,0.8592,0.85915,0.85915,105000000.0
2009-07-06 20:57:00,0.85915,0.85915,0.85915,0.85915,93600000.0
2009-07-06 20:58:00,0.859,0.85905,0.8589,0.85895,288200003.0
2009-07-06 20:59:00,0.859,0.8591,0.8589,0.85895,853399993.0
2009-07-06 21:00:00,0.85895,0.85895,0.8587,0.85875,650799999.0
2009-07-06 21:01:00,0.8588,0.85885,0.85875,0.85885,392399998.0
2009-07-06 21:02:00,0.85885,0.85895,0.8588,0.85895,339800001.0
2009-07-06 21:03:00,0.8589,0.8589,0.85865,0.85875,460799997.0
2009-07-06 21:04:00,0.8588,0.859,0.85875,0.85895,374999997.0
2009-07-06 21:05:00,0.85895,0.85895,0.85875,0.8588,242000000.0
2009-07-06 21:06:00,0.85885,0.8589,0.8587,0.8587,142600000.0
2009-07-06 21:07:00,0.8587,0.8587,0.85865,0.85865,308399994.0
2009-07-06 21:08:00,0.85865,0.85885,0.85865,0.85885,383399995.0
2009-07-06 21:09:00,0.85885,0.8589,0.85885,0.8589,230799998.0
2009-07-06 21:10:00,0.8589,0.8589,0.85865,0.85875,599799989.0
2009-07-06 21:11:00,0.85875,0.85895,0.85875,0.8588,862200000.0
2009-07-06 21:12:00,0.85875,0.85875,0.8587,0.85875,186599999.0
2009-07-06 21:13:00,0.85875,0.8588,0.85865,0.8587,285599997.0
2009-07-06 21:14:00,0.85875,0.85875,0.85865,0.85875,307400000.0
2009-07-06 21:15:00,0.8589,0.85905,0.8588,0.85905,220400000.0
2009-07-06 21:16:00,0.85905,0.85905,0.85905,0.85905,32000000.0
2009-07-06 21:17:00,0.85895,0.859,0.85895,0.859,102800000.0
2009-07-06 21:18:00,0.85889,0.85889,0.85875,0.85887,195600002.0
2009-07-06 21:19:00,0.85905,0.85905,0.85905,0.85905,6400000.0
2009-07-06 21:20:00,0.85905,0.85905,0.859,0.859,30800000.0
2009-07-06 21:21:00,0.859,0.85905,0.859,0.859,50600000.0
2009-07-06 21:22:00,0.859,0.85905,0.85895,0.85905,90199999.0
2009-07-06 21:23:00,0.859,0.85905,0.8589,0.8589,158800000.0
2009-07-06 21:24:00,0.85885,0.85885,0.85865,0.85875,315200002.0
2009-07-06 21:25:00,0.8587,0.85885,0.8587,0.8588,520199992.0
2009-07-06 21:26:00,0.8588,0.8589,0.8588,0.85885,246600000.0
2009-07-06 21:27:00,0.8589,0.8589,0.85885,0.85885,110000000.0
2009-07-06 21:28:00,0.85885,0.85885,0.85885,0.85885,280400000.0
2009-07-06 21:29:00,0.85885,0.85885,0.85885,0.85885,67000000.0
2009-07-06 21:30:00,0.85885,0.85885,0.8588,0.8588,146600000.0
2009-07-06 21:31:00,0.85875,0.85885,0.85865,0.85885,1070999993.0
2009-07-06 21:32:00,0.85885,0.85885,0.8588,0.8588,272799999.0
2009-07-06 21:33:00,0.85885,0.85905,0.8588,0.859,183800000.0
2009-07-06 21:34:00,0.85895,0.8591,0.85885,0.85905,797199991.0
2009-07-06 21:35:00,0.85905,0.8591,0.8586,0.8588,439000000.0
2009-07-06 21:36:00,0.8588,0.8588,0.8585,0.8585,844799994.0
2009-07-06 21:37:00,0.8586,0.8586,0.85855,0.8586,125800002.0
2009-07-06 21:38:00,0.8586,0.85865,0.85855,0.8586,755200004.0
2009-07-06 21:39:00,0.8586,0.8587,0.8585,0.85855,441800000.0
2009-07-06 21:40:00,0.8586,0.8586,0.8586,0.8586,75200000.0
2009-07-06 21:41:00,0.85855,0.8588,0.85855,0.85875,661599998.0
2009-07-06 21:42:00,0.8587,0.8588,0.8587,0.8588,285600000.0
2009-07-06 21:43:00,0.8588,0.8591,0.8588,0.8588,1040599998.0
2009-07-06 21:44:00,0.85885,0.85895,0.8588,0.85885,699999999.0
2009-07-06 21:45:00,0.85885,0.8589,0.85855,0.8587,782400000.0
2009-07-06 21:46:00,0.85865,0.85885,0.8584,0.8585,777599998.0
2009-07-06 21:47:00,0.8585,0.85875,0.8585,0.8586,1209199997.0
2009-07-06 21:48:00,0.85865,0.8587,0.8585,0.85855,966399996.0
2009-07-06 21:49:00,0.8586,0.8586,0.85835,0.85845,987199994.0
2009-07-06 21:50:00,0.85845,0.85855,0.8584,0.85855,369000002.0
2009-07-06 21:51:00,0.85855,0.8586,0.8585,0.8586,728799995.0
2009-07-06 21:52:00,0.85855,0.85855,0.8585,0.85855,151199996.0
2009-07-06 21:53:00,0.85855,0.85855,0.85855,0.85855,104000000.0
2009-07-06 21:54:00,0.85845,0.8585,0.8584,0.85845,718399995.0
2009-07-06 21:55:00,0.85845,0.8585,0.85835,0.85835,230400000.0
2009-07-06 21:56:00,0.85835,0.85845,0.85835,0.85845,613200003.0
2009-07-06 21:57:00,0.85845,0.85855,0.8584,0.85845,476000000.0
2009-07-06 21:58:00,0.8584,0.8585,0.85825,0.85845,949600004.0
2009-07-06 21:59:00,0.85845,0.8585,0.85815,0.85815,637599997.0
2009-07-06 22:00:00,0.85815,0.8582,0.85795,0.858,472200002.0
2009-07-06 22:01:00,0.858,0.8581,0.85795,0.85805,136400000.0
2009-07-06 22:02:00,0.85805,0.8582,0.85795,0.8581,477200012.0
2009-07-06 22:03:00,0.85815,0.85815,0.85805,0.85805,41600000.0
2009-07-06 22:04:00,0.85805,0.85815,0.85805,0.85815,386400002.0
2009-07-06 22:05:00,0.85815,0.85845,0.8581,0.85835,246000000.0
2009-07-06 22:06:00,0.85835,0.85845,0.8583,0.85845,360000000.0
2009-07-06 22:07:00,0.85845,0.8585,0.85845,0.85845,169600000.0
2009-07-06 22:08:00,0.8585,0.8585,0.85845,0.85845,35200000.0
2009-07-06 22:09:00,0.85845,0.85865,0.85845,0.8586,527199999.0
2009-07-06 22:10:00,0.8586,0.8586,0.8586,0.8586,75200000.0
2009-07-06 22:11:00,0.8586,0.8586,0.8586,0.8586,71200000.0
2009-07-06 22:12:00,0.8586,0.85865,0.8586,0.85865,254400000.0
2009-07-06 22:13:00,0.85865,0.8587,0.8586,0.85865,92000000.0
2009-07-06 22:14:00,0.85865,0.8587,0.8586,0.85865,103200000.0
2009-07-06 22:15:00,0.85865,0.85865,0.85855,0.85855,62400000.0
2009-07-06 22:16:00,0.85855,0.8586,0.85855,0.85855,193600000.0
2009-07-06 22:17:00,0.8585,0.85855,0.85845,0.8585,387200000.0
2009-07-06 22:18:00,0.8585,0.8586,0.85845,0.85855,208000000.0
2009-07-06 22:19:00,0.85855,0.8586,0.85855,0.8586,84800000.0
2009-07-06 22:20:00,0.8586,0.85865,0.8585,0.8585,344800000.0
2009-07-06 22:21:00,0.8585,0.8585,0.85845,0.8585,264000003.0
2009-07-06 22:22:00,0.8585,0.8585,0.85845,0.8585,91200001.0
2009-07-06 22:23:00,0.8585,0.8585,0.8585,0.8585,40000000.0
2009-07-06 22:24:00,0.85845,0.85845,0.8583,0.85835,69600000.0
2009-07-06 22:25:00,0.85835,0.85855,0.85835,0.85855,219200001.0
2009-07-06 22:26:00,0.85855,0.85855,0.8585,0.8585,70400000.0
2009-07-06 22:27:00,0.8585,0.8586,0.8585,0.85855,198000000.0
2009-07-06 22:28:00,0.85855,0.8586,0.8585,0.8585,210000000.0
2009-07-06 22:29:00,0.85855,0.8586,0.85845,0.85845,232800002.0
2009-07-06 22:30:00,0.85855,0.85855,0.8585,0.85855,28800000.0
2009-07-06 22:31:00,0.85855,0.85855,0.8585,0.85855,310400000.0
2009-07-06 22:32:00,0.85855,0.85865,0.85845,0.8585,332000000.0
2009-07-06 22:33:00,0.8585,0.85855,0.85845,0.85845,317599997.0
2009-07-06 22:34:00,0.85845,0.8585,0.85845,0.85845,112000000.0
2009-07-06 22:35:00,0.85845,0.8585,0.8584,0.8584,224000000.0
2009-07-06 22:36:00,0.85845,0.8585,0.85845,0.8585,160000003.0
2009-07-06 22:37:00,0.85845,0.8585,0.85845,0.8585,36799999.0
2009-07-06 22:38:00,0.85845,0.8585,0.85845,0.8585,130600002.0
2009-07-06 22:39:00,0.8585,0.85855,0.8585,0.85855,263199999.0
2009-07-06 22:40:00,0.85855,0.8586,0.85845,0.85855,402399997.0
2009-07-06 22:41:00,0.85855,0.8586,0.85855,0.85855,248799999.0
2009-07-06 22:42:00,0.85855,0.85855,0.8584,0.8585,319200000.0
2009-07-06 22:43:00,0.8585,0.8585,0.8585,0.8585,9600000.0
2009-07-06 22:44:00,0.8585,0.85865,0.8585,0.85855,47200000.0
2009-07-06 22:45:00,0.8585,0.8585,0.8585,0.8585,148000000.0
2009-07-06 22:46:00,0.85855,0.85855,0.8584,0.8584,184000003.0
2009-07-06 22:47:00,0.8584,0.8585,0.8584,0.85845,172800000.0
2009-07-06 22:48:00,0.85845,0.85845,0.8584,0.85845,171200001.0
2009-07-06 22:49:00,0.85845,0.8585,0.8584,0.8585,230400004.0
2009-07-06 22:50:00,0.8585,0.85855,0.85845,0.85845,100000001.0
2009-07-06 22:51:00,0.85845,0.8585,0.85845,0.8585,247200005.0
2009-07-06 22:52:00,0.8585,0.85855,0.85845,0.85855,170400000.0
2009-07-06 22:53:00,0.85855,0.8586,0.85845,0.8585,212000000.0
2009-07-06 22:54:00,0.85845,0.8585,0.85845,0.85845,127999999.0
2009-07-06 22:55:00,0.85845,0.85845,0.85825,0.85825,228800001.0
2009-07-06 22:56:00,0.8583,0.85835,0.8583,0.85835,30399999.0
2009-07-06 22:57:00,0.85835,0.8585,0.8583,0.8584,284800000.0
2009-07-06 22:58:00,0.8584,0.8585,0.8584,0.8585,148800001.0
2009-07-06 22:59:00,0.85845,0.85845,0.85845,0.85845,16000000.0
2009-07-06 23:00:00,0.8585,0.8585,0.8584,0.85845,9600000.0
2009-07-06 23:01:00,0.85855,0.85855,0.85855,0.85855,4800000.0
2009-07-06 23:02:00,0.8585,0.85855,0.8585,0.8585,52800000.0
2009-07-06 23:03:00,0.8585,0.85855,0.8585,0.85855,36800000.0
2009-07-06 23:04:00,0.85855,0.85855,0.85845,0.85855,192000000.0
2009-07-06 23:05:00,0.85855,0.8586,0.85855,0.8586,129600000.0
2009-07-06 23:06:00,0.8586,0.85865,0.8586,0.85865,12800000.0
2009-07-06 23:07:00,0.85865,0.85865,0.8586,0.85865,87999997.0
2009-07-06 23:08:00,0.85855,0.85865,0.85855,0.8586,92800000.0
2009-07-06 23:09:00,0.8586,0.85865,0.85855,0.85865,28000000.0
2009-07-06 23:10:00,0.85855,0.85865,0.85855,0.85855,96000000.0
2009-07-06 23:11:00,0.85865,0.85865,0.85865,0.85865,4800000.0
2009-07-06 23:12:00,0.85865,0.85865,0.85855,0.85855,20800000.0
2009-07-06 23:13:00,0.85865,0.85865,0.85855,0.8586,27200000.0
2009-07-06 23:14:00,0.85855,0.85855,0.85855,0.85855,12800000.0
2009-07-06 23:15:00,0.85855,0.85855,0.85845,0.85845,62400000.0
2009-07-06 23:16:00,0.8585,0.8585,0.85845,0.85845,16000000.0
2009-07-06 23:17:00,0.8585,0.85855,0.85845,0.8585,73600000.0
2009-07-06 23:18:00,0.8585,0.8585,0.8585,0.8585,3200000.0
2009-07-06 23:19:00,0.8585,0.85855,0.8585,0.85855,4800000.0
2009-07-06 23:20:00,0.85834,0.8584,0.85826,0.85834,86000000.0
2009-07-06 23:21:00,0.8585,0.8586,0.8585,0.8586,54400000.0
2009-07-06 23:22:00,0.8586,0.8586,0.8586,0.8586,16000000.0
2009-07-06 23:23:00,0.8586,0.85865,0.8586,0.85865,32000000.0
2009-07-06 23:24:00,0.8586,0.8586,0.8586,0.8586,30400000.0
2009-07-06 23:25:00,0.85848,0.85851,0.8584,0.85848,205800000.0
2009-07-06 23:26:00,0.85855,0.85855,0.85855,0.85855,19200000.0
2009-07-06 23:27:00,0.85855,0.8586,0.85845,0.8586,61600000.0
2009-07-06 23:28:00,0.8585,0.8585,0.8585,0.8585,9600000.0
2009-07-06 23:29:00,0.8584,0.8584,0.85838,0.85838,16000000.0
2009-07-06 23:30:00,0.8585,0.8585,0.8585,0.8585,4800000.0
2009-07-06 23:31:00,0.85855,0.8587,0.85845,0.85865,52800002.0
2009-07-06 23:32:00,0.8586,0.8586,0.8586,0.8586,19200000.0
2009-07-06 23:33:00,0.85855,0.8586,0.8585,0.8586,28800000.0
2009-07-06 23:34:00,0.85855,0.85865,0.85855,0.85865,12800000.0
2009-07-06 23:35:00,0.85855,0.85855,0.85855,0.85855,24600000.0
2009-07-06 23:36:00,0.8586,0.8586,0.8586,0.8586,4800000.0
2009-07-06 23:37:00,0.85853,0.85853,0.85842,0.85845,28800000.0
2009-07-06 23:38:00,0.85852,0.85858,0.8585,0.85852,110400000.0
2009-07-06 23:39:00,0.85865,0.85865,0.8584,0.8584,27000000.0
2009-07-06 23:40:00,0.8584,0.8586,0.8584,0.8586,20600000.0
2009-07-06 23:41:00,0.8586,0.8586,0.85845,0.8586,5200000.0
2009-07-06 23:42:00,0.8586,0.85865,0.85855,0.8586,10600000.0
2009-07-06 23:43:00,0.8586,0.8586,0.8585,0.85855,35200000.0
2009-07-06 23:44:00,0.8586,0.8586,0.85855,0.85855,4800000.0
2009-07-06 23:45:00,0.8586,0.8586,0.85855,0.85855,8000000.0
2009-07-06 23:46:00,0.85855,0.85855,0.85855,0.85855,1600000.0
2009-07-06 23:47:00,0.85848,0.8585,0.85842,0.85845,781400004.0
2009-07-06 23:48:00,0.85855,0.85855,0.85855,0.85855,1600000.0
2009-07-06 23:49:00,0.8586,0.85865,0.85855,0.85865,13600000.0
2009-07-06 23:50:00,0.85865,0.85865,0.8586,0.8586,19600000.0
2009-07-06 23:51:00,0.8587,0.8587,0.85865,0.85865,17600000.0
2009-07-06 23:52:00,0.85858,0.85858,0.85846,0.85852,46800000.0
2009-07-06 23:53:00,0.85852,0.85854,0.85849,0.85851,158800001.0
2009-07-06 23:54:00,0.85855,0.8586,0.85855,0.8586,49600000.0
2009-07-06 23:55:00,0.8586,0.85865,0.8586,0.8586,49800000.0
2009-07-06 23:56:00,0.8586,0.85875,0.8586,0.85875,24200000.0
2009-07-06 23:57:00,0.85875,0.85875,0.8586,0.8587,38600000.0
2009-07-06 23:58:00,0.85875,0.85875,0.85855,0.85865,106800000.0
2009-07-06 23:59:00,0.8586,0.8586,0.8586,0.8586,8200000.0
2009-07-07 00:00:00,0.8586,0.85875,0.8586,0.85865,105800000.0
2009-07-07 00:01:00,0.85875,0.85875,0.85875,0.85875,22400000.0
2009-07-07 00:02:00,0.85875,0.85875,0.8587,0.8587,67200000.0
2009-07-07 00:03:00,0.8587,0.8588,0.85865,0.85865,91200000.0
2009-07-07 00:04:00,0.8587,0.85875,0.8586,0.8586,66400000.0
2009-07-07 00:05:00,0.8586,0.85865,0.8586,0.85865,2600000.0
2009-07-07 00:06:00,0.8587,0.8588,0.8586,0.85865,59000000.0
2009-07-07 00:07:00,0.85865,0.85875,0.8586,0.85875,64800000.0
2009-07-07 00:08:00,0.85875,0.85875,0.85865,0.85865,55800000.0
2009-07-07 00:09:00,0.85865,0.85865,0.85865,0.85865,3200000.0
2009-07-07 00:10:00,0.85865,0.85885,0.8586,0.8586,130200000.0
2009-07-07 00:11:00,0.8586,0.8586,0.85855,0.85855,38400000.0
2009-07-07 00:12:00,0.8586,0.8586,0.85855,0.85855,13000000.0
2009-07-07 00:13:00,0.85855,0.8586,0.85855,0.8586,38000000.0
2009-07-07 00:14:00,0.8587,0.8587,0.8587,0.8587,1000000.0
2009-07-07 00:15:00,0.85865,0.85875,0.85865,0.85875,27200000.0
2009-07-07 00:16:00,0.85865,0.8587,0.85865,0.8587,15400000.0
2009-07-07 00:17:00,0.8587,0.8588,0.85865,0.85865,69800000.0
2009-07-07 00:18:00,0.85865,0.85865,0.8586,0.85865,57600000.0
2009-07-07 00:19:00,0.85865,0.85865,0.8586,0.8586,63800000.0
2009-07-07 00:20:00,0.85865,0.85865,0.85855,0.85865,55400000.0
2009-07-07 00:21:00,0.8586,0.8588,0.8586,0.85875,21400000.0
2009-07-07 00:22:00,0.85875,0.85875,0.85865,0.85865,36200000.0
2009-07-07 00:23:00,0.85865,0.8587,0.85865,0.85865,16000000.0
2009-07-07 00:24:00,0.85865,0.85875,0.85865,0.85875,30400000.0
2009-07-07 00:25:00,0.8587,0.8587,0.85865,0.85865,12800000.0
2009-07-07 00:26:00,0.85865,0.8589,0.85855,0.85885,75200000.0
2009-07-07 00:27:00,0.85885,0.85895,0.85885,0.85885,20800000.0
2009-07-07 00:28:00,0.85885,0.85895,0.85865,0.8587,171200000.0
2009-07-07 00:29:00,0.8587,0.8589,0.8587,0.8589,48000000.0
2009-07-07 00:30:00,0.8589,0.85895,0.8588,0.85885,54400000.0
2009-07-07 00:31:00,0.8589,0.8589,0.85875,0.8588,20800000.0
2009-07-07 00:32:00,0.85875,0.85875,0.85875,0.85875,6400000.0
2009-07-07 00:33:00,0.85875,0.85875,0.8586,0.8586,59199999.0
2009-07-07 00:34:00,0.8587,0.85875,0.8583,0.8586,258600000.0
2009-07-07 00:35:00,0.85865,0.85865,0.85855,0.85865,104000000.0
2009-07-07 00:36:00,0.8586,0.8586,0.8585,0.85855,46400000.0
2009-07-07 00:37:00,0.85855,0.85855,0.8584,0.85845,67200000.0
2009-07-07 00:38:00,0.8585,0.85855,0.8585,0.85855,36800000.0
2009-07-07 00:39:00,0.8585,0.8585,0.85845,0.85845,17600000.0
2009-07-07 00:40:00,0.85845,0.85865,0.85845,0.85865,73600000.0
2009-07-07 00:41:00,0.85865,0.85865,0.85855,0.85855,54400000.0
2009-07-07 00:42:00,0.8586,0.8586,0.85855,0.85855,110400000.0
2009-07-07 00:43:00,0.85855,0.85875,0.85845,0.85875,317799999.0
2009-07-07 00:44:00,0.8587,0.8588,0.8587,0.8587,73600000.0
2009-07-07 00:45:00,0.8587,0.8588,0.8587,0.85875,73600000.0
2009-07-07 00:46:00,0.85875,0.85875,0.85854,0.85867,96600000.0
2009-07-07 00:47:00,0.85866,0.85866,0.85854,0.8586,256000000.0
2009-07-07 00:48:00,0.85885,0.85885,0.85885,0.85885,17400000.0
2009-07-07 00:49:00,0.85875,0.85875,0.85872,0.85873,66000000.0
2009-07-07 00:50:00,0.8588,0.8588,0.8588,0.8588,24800000.0
2009-07-07 00:51:00,0.85885,0.8589,0.8587,0.8587,145400000.0
2009-07-07 00:52:00,0.8587,0.8587,0.8587,0.8587,84200000.0
2009-07-07 00:53:00,0.8587,0.8587,0.8587,0.8587,94400000.0
2009-07-07 00:54:00,0.8587,0.8587,0.8587,0.8587,24000000.0
2009-07-07 00:55:00,0.8587,0.8587,0.8587,0.8587,112000000.0
2009-07-07 00:56:00,0.8587,0.8588,0.8587,0.8588,144200000.0
2009-07-07 00:57:00,0.8588,0.85885,0.8587,0.8588,189200000.0
2009-07-07 00:58:00,0.8588,0.85885,0.8588,0.85885,14400000.0
2009-07-07 00:59:00,0.85885,0.85885,0.85875,0.8588,35200000.0
2009-07-07 01:00:00,0.85875,0.85875,0.85865,0.85865,60800000.0
2009-07-07 01:01:00,0.85855,0.85855,0.8585,0.8585,49600000.0
2009-07-07 01:02:00,0.85845,0.8586,0.85845,0.8586,77200000.0
2009-07-07 01:03:00,0.8586,0.85865,0.8586,0.85865,43200000.0
2009-07-07 01:04:00,0.8586,0.8587,0.8586,0.8587,24000000.0
2009-07-07 01:05:00,0.85865,0.8587,0.85865,0.8587,33600000.0
2009-07-07 01:06:00,0.8587,0.8587,0.85865,0.85865,14400000.0
2009-07-07 01:07:00,0.8587,0.8588,0.8587,0.85875,73600000.0
2009-07-07 01:08:00,0.8588,0.85885,0.8587,0.8587,132800001.0
2009-07-07 01:09:00,0.8587,0.8588,0.8587,0.8588,129600000.0
2009-07-07 01:10:00,0.8588,0.85885,0.85875,0.85885,171200000.0
2009-07-07 01:11:00,0.85885,0.85895,0.8588,0.85895,89600000.0
2009-07-07 01:12:00,0.8588,0.8588,0.85875,0.85875,45800000.0
2009-07-07 01:13:00,0.85875,0.85875,0.85875,0.85875,77200001.0
2009-07-07 01:14:00,0.85875,0.8588,0.8586,0.8588,139000002.0
2009-07-07 01:15:00,0.8588,0.85885,0.8588,0.8588,43200000.0
2009-07-07 01:16:00,0.85885,0.85905,0.85875,0.85905,62400000.0
2009-07-07 01:17:00,0.85905,0.85905,0.85895,0.85905,56000000.0
2009-07-07 01:18:00,0.85895,0.85905,0.85895,0.859,60200000.0
2009-07-07 01:19:00,0.859,0.85905,0.85895,0.85905,37500000.0
2009-07-07 01:20:00,0.859,0.85905,0.859,0.859,73600000.0
2009-07-07 01:21:00,0.85905,0.85905,0.85895,0.859,191400000.0
2009-07-07 01:22:00,0.85905,0.85905,0.859,0.859,84000000.0
2009-07-07 01:23:00,0.85905,0.85905,0.85895,0.85895,25200000.0
2009-07-07 01:24:00,0.859,0.85905,0.8589,0.859,450599999.0
2009-07-07 01:25:00,0.85895,0.859,0.8589,0.85895,114800000.0
2009-07-07 01:26:00,0.85895,0.85915,0.8589,0.859,683199992.0
2009-07-07 01:27:00,0.85905,0.8591,0.85895,0.85905,316799999.0
2009-07-07 01:28:00,0.85905,0.85905,0.85895,0.85905,301400002.0
2009-07-07 01:29:00,0.85905,0.85905,0.85895,0.85895,104000000.0
2009-07-07 01:30:00,0.859,0.8591,0.85895,0.85895,285000002.0
2009-07-07 01:31:00,0.85895,0.85905,0.8587,0.85885,689000004.0
2009-07-07 01:32:00,0.8588,0.85905,0.8588,0.859,236199999.0
2009-07-07 01:33:00,0.859,0.85905,0.8586,0.85865,860800002.0
2009-07-07 01:34:00,0.8587,0.8588,0.8587,0.8587,327800003.0
2009-07-07 01:35:00,0.8587,0.8587,0.8586,0.85865,163400000.0
2009-07-07 01:36:00,0.85865,0.85865,0.85865,0.85865,8000000.0
2009-07-07 01:37:00,0.85845,0.8585,0.8584,0.8584,394400000.0
2009-07-07 01:38:00,0.85845,0.85855,0.8584,0.8585,93999999.0
2009-07-07 01:39:00,0.8585,0.85855,0.8584,0.8585,371799997.0
2009-07-07 01:40:00,0.8585,0.8585,0.85845,0.85845,86599999.0
2009-07-07 01:41:00,0.8585,0.8585,0.8583,0.8585,264600000.0
2009-07-07 01:42:00,0.8585,0.8585,0.8583,0.85845,98799999.0
2009-07-07 01:43:00,0.85845,0.8585,0.85825,0.85835,183600000.0
2009-07-07 01:44:00,0.85835,0.8584,0.8582,0.85835,531599999.0
2009-07-07 01:45:00,0.85835,0.8584,0.85835,0.85835,179200000.0
2009-07-07 01:46:00,0.8583,0.85835,0.8583,0.85835,461600002.0
2009-07-07 01:47:00,0.85835,0.85855,0.8583,0.8584,287000002.0
2009-07-07 01:48:00,0.85845,0.8586,0.85845,0.8585,279200003.0
2009-07-07 01:49:00,0.8585,0.85855,0.8584,0.85845,415400004.0
2009-07-07 01:50:00,0.8584,0.8586,0.8584,0.8585,593200001.0
2009-07-07 01:51:00,0.8585,0.85875,0.8585,0.85875,201399999.0
2009-07-07 01:52:00,0.85875,0.8588,0.85855,0.8586,396000000.0
2009-07-07 01:53:00,0.8587,0.8588,0.85855,0.8586,263800000.0
2009-07-07 01:54:00,0.8586,0.85865,0.85855,0.85865,337800000.0
2009-07-07 01:55:00,0.85845,0.85895,0.85845,0.85885,232400000.0
2009-07-07 01:56:00,0.8589,0.85895,0.8588,0.8589,225400000.0
2009-07-07 01:57:00,0.8589,0.85895,0.85875,0.85885,261100000.0
2009-07-07 01:58:00,0.85875,0.8589,0.8587,0.8589,186800000.0
2009-07-07 01:59:00,0.8589,0.8589,0.85845,0.85865,231000000.0
2009-07-07 02:00:00,0.85865,0.85875,0.85855,0.8587,310400000.0
2009-07-07 02:01:00,0.85875,0.85875,0.85865,0.85875,153600000.0
2009-07-07 02:02:00,0.85865,0.85875,0.8585,0.8586,244600000.0
2009-07-07 02:03:00,0.8586,0.8586,0.8586,0.8586,151400000.0
2009-07-07 02:04:00,0.8586,0.85875,0.8586,0.8587,191000000.0
2009-07-07 02:05:00,0.8587,0.8587,0.85855,0.85865,239200000.0
2009-07-07 02:06:00,0.85865,0.85875,0.85865,0.8587,77800000.0
2009-07-07 02:07:00,0.85875,0.8589,0.85865,0.85865,324200000.0
2009-07-07 02:08:00,0.8587,0.8587,0.85865,0.85865,83000000.0
2009-07-07 02:09:00,0.8587,0.8587,0.85865,0.85865,150600000.0
2009-07-07 02:10:00,0.8587,0.85875,0.85865,0.85875,224800000.0
2009-07-07 02:11:00,0.8588,0.8588,0.85865,0.85865,220800000.0
2009-07-07 02:12:00,0.85865,0.8587,0.8586,0.8587,260600000.0
2009-07-07 02:13:00,0.8587,0.8587,0.8586,0.8587,267000000.0
2009-07-07 02:14:00,0.8587,0.8587,0.8586,0.85865,128200000.0
2009-07-07 02:15:00,0.85865,0.8587,0.8586,0.8586,125800000.0
2009-07-07 02:16:00,0.8586,0.85875,0.8586,0.8587,334200000.0
2009-07-07 02:17:00,0.8587,0.8589,0.8587,0.8588,291200001.0
2009-07-07 02:18:00,0.85885,0.85885,0.85865,0.85875,325600001.0
2009-07-07 02:19:00,0.85875,0.8588,0.8586,0.85875,244600000.0
2009-07-07 02:20:00,0.8587,0.85885,0.8587,0.85875,167600000.0
2009-07-07 02:21:00,0.85875,0.8589,0.8587,0.85875,359199997.0
2009-07-07 02:22:00,0.8588,0.85885,0.8587,0.8587,618599994.0
2009-07-07 02:23:00,0.8588,0.8588,0.85865,0.8587,276600000.0
2009-07-07 02:24:00,0.85875,0.85875,0.8586,0.8587,109200000.0
2009-07-07 02:25:00,0.85875,0.85875,0.8587,0.8587,66600000.0
2009-07-07 02:26:00,0.8587,0.8587,0.85855,0.8586,207000000.0
2009-07-07 02:27:00,0.85855,0.8586,0.85855,0.8586,122800000.0
2009-07-07 02:28:00,0.85865,0.8588,0.8586,0.8587,91000000.0
2009-07-07 02:29:00,0.8588,0.8588,0.85865,0.8587,206200000.0
2009-07-07 02:30:00,0.8587,0.8589,0.8587,0.8588,149600000.0
2009-07-07 02:31:00,0.8588,0.8589,0.85875,0.85885,197200000.0
2009-07-07 02:32:00,0.8588,0.859,0.8588,0.8589,361200001.0
2009-07-07 02:33:00,0.8589,0.859,0.85885,0.8589,266400000.0
2009-07-07 02:34:00,0.8589,0.85895,0.8589,0.85895,43200000.0
2009-07-07 02:35:00,0.85895,0.8591,0.8589,0.85905,359600000.0
2009-07-07 02:36:00,0.8591,0.85915,0.85895,0.85895,459399999.0
2009-07-07 02:37:00,0.859,0.85905,0.8589,0.8589,202600000.0
2009-07-07 02:38:00,0.8589,0.859,0.8588,0.85895,157800000.0
2009-07-07 02:39:00,0.8591,0.8591,0.8588,0.85885,280200001.0
2009-07-07 02:40:00,0.85895,0.85915,0.8589,0.859,248800001.0
2009-07-07 02:41:00,0.8591,0.8591,0.859,0.8591,229600000.0
2009-07-07 02:42:00,0.85915,0.8593,0.85905,0.85905,158400000.0
2009-07-07 02:43:00,0.85905,0.8591,0.85905,0.8591,32000000.0
2009-07-07 02:44:00,0.8591,0.8591,0.85905,0.8591,60800000.0
2009-07-07 02:45:00,0.8591,0.8593,0.85905,0.8592,392199999.0
2009-07-07 02:46:00,0.8592,0.85935,0.8592,0.85925,439400001.0
2009-07-07 02:47:00,0.85925,0.85925,0.85915,0.8592,287600000.0
2009-07-07 02:48:00,0.8592,0.8592,0.85915,0.85915,251200000.0
2009-07-07 02:49:00,0.8592,0.8592,0.85915,0.85915,296200000.0
2009-07-07 02:50:00,0.85915,0.8592,0.8591,0.8592,228400000.0
2009-07-07 02:51:00,0.85915,0.85915,0.8589,0.85905,158600000.0
2009-07-07 02:52:00,0.85905,0.8591,0.85905,0.8591,55000000.0
2009-07-07 02:53:00,0.8591,0.8591,0.8591,0.8591,17800000.0
2009-07-07 02:54:00,0.8591,0.85915,0.859,0.85915,54100000.0
2009-07-07 02:55:00,0.85915,0.85915,0.85895,0.85895,220000000.0
2009-07-07 02:56:00,0.85895,0.8591,0.85895,0.8591,252100000.0
2009-07-07 02:57:00,0.8591,0.8591,0.8591,0.8591,30000000.0
2009-07-07 02:58:00,0.8591,0.8591,0.85885,0.85895,389400000.0
2009-07-07 02:59:00,0.8589,0.859,0.85885,0.859,77400000.0
2009-07-07 03:00:00,0.859,0.8592,0.8589,0.8592,352800000.0
2009-07-07 03:01:00,0.8591,0.8591,0.85905,0.8591,254800000.0
2009-07-07 03:02:00,0.85905,0.85925,0.85895,0.85915,361200000.0
2009-07-07 03:03:00,0.8592,0.85925,0.8591,0.8592,140400000.0
2009-07-07 03:04:00,0.8592,0.8592,0.8591,0.85915,298800000.0
2009-07-07 03:05:00,0.85915,0.85925,0.85915,0.85915,249200000.0
2009-07-07 03:06:00,0.85915,0.8592,0.85895,0.85915,308400000.0
2009-07-07 03:07:00,0.85915,0.85925,0.8591,0.85915,234000000.0
2009-07-07 03:08:00,0.85915,0.85915,0.85905,0.8591,90600000.0
2009-07-07 03:09:00,0.8591,0.8592,0.8591,0.8591,79000000.0
2009-07-07 03:10:00,0.85915,0.85915,0.8591,0.8591,69400000.0
2009-07-07 03:11:00,0.8591,0.85925,0.8591,0.8592,48800000.0
2009-07-07 03:12:00,0.8592,0.8593,0.8591,0.85925,251200000.0
2009-07-07 03:13:00,0.85925,0.85925,0.8591,0.85915,92400000.0
2009-07-07 03:14:00,0.85915,0.8593,0.85915,0.85915,178200000.0
2009-07-07 03:15:00,0.85915,0.85915,0.8591,0.85915,71200000.0
2009-07-07 03:16:00,0.85915,0.85925,0.85915,0.8592,68000000.0
2009-07-07 03:17:00,0.8592,0.8592,0.8591,0.8591,184000000.0
2009-07-07 03:18:00,0.8591,0.8591,0.85895,0.85895,292800000.0
2009-07-07 03:19:00,0.85895,0.859,0.8589,0.8589,98799998.0
2009-07-07 03:20:00,0.8589,0.85895,0.85885,0.85895,171000000.0
2009-07-07 03:21:00,0.859,0.85905,0.85885,0.8589,65200000.0
2009-07-07 03:22:00,0.85885,0.859,0.85885,0.85895,87200000.0
2009-07-07 03:23:00,0.85895,0.859,0.85895,0.85895,38400000.0
2009-07-07 03:24:00,0.85895,0.85895,0.85885,0.85885,62400000.0
2009-07-07 03:25:00,0.85885,0.8589,0.85885,0.85885,60400000.0
2009-07-07 03:26:00,0.85885,0.85895,0.85885,0.85895,121600000.0
2009-07-07 03:27:00,0.85895,0.85895,0.8589,0.8589,137800000.0
2009-07-07 03:28:00,0.8589,0.85895,0.85885,0.8589,262200000.0
2009-07-07 03:29:00,0.8589,0.859,0.85885,0.85885,105600000.0
2009-07-07 03:30:00,0.85885,0.8589,0.85875,0.8588,305600000.0
2009-07-07 03:31:00,0.8588,0.8589,0.85875,0.8588,441200002.0
2009-07-07 03:32:00,0.85875,0.8589,0.85875,0.85875,321400000.0
2009-07-07 03:33:00,0.8588,0.85895,0.85875,0.85895,96800000.0
2009-07-07 03:34:00,0.85895,0.85895,0.85885,0.8589,98400000.0
2009-07-07 03:35:00,0.8589,0.8591,0.85885,0.85895,314200000.0
2009-07-07 03:36:00,0.85895,0.85895,0.85895,0.85895,30400000.0
2009-07-07 03:37:00,0.859,0.859,0.85895,0.859,74800000.0
2009-07-07 03:38:00,0.859,0.8591,0.85895,0.859,260400000.0
2009-07-07 03:39:00,0.85905,0.85905,0.85885,0.85905,179200000.0
2009-07-07 03:40:00,0.85905,0.8591,0.8589,0.8589,60800000.0
2009-07-07 03:41:00,0.859,0.859,0.8589,0.859,124600000.0
2009-07-07 03:42:00,0.85895,0.85905,0.85895,0.859,192000000.0
2009-07-07 03:43:00,0.859,0.859,0.8589,0.85895,153600000.0
2009-07-07 03:44:00,0.85895,0.859,0.85885,0.85895,134400000.0
2009-07-07 03:45:00,0.85895,0.859,0.85895,0.859,91200000.0
2009-07-07 03:46:00,0.859,0.85925,0.85895,0.85925,171200000.0
2009-07-07 03:47:00,0.85925,0.8594,0.85895,0.85895,486800000.0
2009-07-07 03:48:00,0.85895,0.859,0.85895,0.85895,84000000.0
2009-07-07 03:49:00,0.859,0.859,0.8586,0.85865,221500001.0
2009-07-07 03:50:00,0.8587,0.8588,0.85865,0.8588,428800000.0
2009-07-07 03:51:00,0.85875,0.8588,0.85855,0.85875,315200000.0
2009-07-07 03:52:00,0.85875,0.8588,0.85875,0.8588,140400001.0
2009-07-07 03:53:00,0.8588,0.85885,0.8587,0.8588,673600003.0
2009-07-07 03:54:00,0.8588,0.8589,0.85875,0.85875,442600003.0
2009-07-07 03:55:00,0.85875,0.8589,0.85875,0.8589,628800001.0
2009-07-07 03:56:00,0.8589,0.85895,0.8589,0.8589,229200001.0
2009-07-07 03:57:00,0.85895,0.85895,0.85885,0.85885,190000001.0
2009-07-07 03:58:00,0.8589,0.8589,0.85885,0.85885,46800000.0
2009-07-07 03:59:00,0.85885,0.8591,0.85885,0.85895,372599999.0
2009-07-07 04:00:00,0.8589,0.859,0.8589,0.8589,189800000.0
2009-07-07 04:01:00,0.8589,0.85895,0.8589,0.85895,32000000.0
2009-07-07 04:02:00,0.85895,0.85895,0.85895,0.85895,33600000.0
2009-07-07 04:03:00,0.85895,0.85895,0.85895,0.85895,9600000.0
2009-07-07 04:04:00,0.85895,0.85895,0.8589,0.85895,33600000.0
2009-07-07 04:05:00,0.85895,0.85895,0.8589,0.8589,122800001.0
2009-07-07 04:06:00,0.85895,0.85895,0.8589,0.8589,136600001.0
2009-07-07 04:07:00,0.8589,0.8589,0.85885,0.85885,6000000.0
2009-07-07 04:08:00,0.85885,0.8589,0.85885,0.8589,25000000.0
2009-07-07 04:09:00,0.8589,0.8589,0.8585,0.8585,143600000.0
2009-07-07 04:10:00,0.8585,0.8586,0.8584,0.85845,569200000.0
2009-07-07 04:11:00,0.8585,0.8586,0.85835,0.8584,413600001.0
2009-07-07 04:12:00,0.8584,0.85845,0.85835,0.8584,812000005.0
2009-07-07 04:13:00,0.8584,0.85845,0.8584,0.85845,425600003.0
2009-07-07 04:14:00,0.85845,0.8586,0.8584,0.85845,525800004.0
2009-07-07 04:15:00,0.85845,0.8585,0.8584,0.85845,131800000.0
2009-07-07 04:16:00,0.85845,0.8587,0.85845,0.8586,71600000.0
2009-07-07 04:17:00,0.8586,0.8588,0.8586,0.8587,480400001.0
2009-07-07 04:18:00,0.8587,0.85885,0.8587,0.85885,322400001.0
2009-07-07 04:19:00,0.85875,0.8589,0.85875,0.8589,510400000.0
2009-07-07 04:20:00,0.8589,0.8589,0.8585,0.85865,533800000.0
2009-07-07 04:21:00,0.85865,0.85865,0.85855,0.85855,103400000.0
2009-07-07 04:22:00,0.85845,0.85865,0.85845,0.85865,33600000.0
2009-07-07 04:23:00,0.8586,0.85885,0.8586,0.8586,283000000.0
2009-07-07 04:24:00,0.85865,0.85875,0.85865,0.85875,66000000.0
2009-07-07 04:25:00,0.85875,0.85875,0.8586,0.85865,102800001.0
2009-07-07 04:26:00,0.85865,0.8587,0.8586,0.85865,166000001.0
2009-07-07 04:27:00,0.85865,0.85865,0.8584,0.85855,274000002.0
2009-07-07 04:28:00,0.85855,0.85855,0.85855,0.85855,72400002.0
2009-07-07 04:29:00,0.8586,0.8586,0.85855,0.85855,150799999.0
2009-07-07 04:30:00,0.85855,0.8586,0.85855,0.8586,30000000.0
2009-07-07 04:31:00,0.8586,0.8586,0.8586,0.8586,8000000.0
2009-07-07 04:32:00,0.8586,0.8587,0.8586,0.8587,53400000.0
2009-07-07 04:33:00,0.8586,0.8587,0.8585,0.8585,353000002.0
2009-07-07 04:34:00,0.8585,0.8585,0.85845,0.8585,173200000.0
2009-07-07 04:35:00,0.8585,0.8586,0.85845,0.85845,33600000.0
2009-07-07 04:36:00,0.85845,0.85845,0.85835,0.85835,28399999.0
2009-07-07 04:37:00,0.8583,0.8584,0.8583,0.8584,181600000.0
2009-07-07 04:38:00,0.85825,0.8583,0.8582,0.8582,106799998.0
2009-07-07 04:39:00,0.85825,0.8583,0.85825,0.85825,142000001.0
2009-07-07 04:40:00,0.8583,0.85835,0.85825,0.85835,50999999.0
2009-07-07 04:41:00,0.85835,0.85835,0.8583,0.85835,67800000.0
2009-07-07 04:42:00,0.85835,0.85845,0.85835,0.8584,22200000.0
2009-07-07 04:43:00,0.8584,0.85845,0.8583,0.8583,43400000.0
2009-07-07 04:44:00,0.8583,0.8583,0.8582,0.85825,259600000.0
2009-07-07 04:45:00,0.85825,0.8585,0.85825,0.8585,250000002.0
2009-07-07 04:46:00,0.8585,0.8586,0.8585,0.85855,70000000.0
2009-07-07 04:47:00,0.8585,0.8585,0.85845,0.85845,74600000.0
2009-07-07 04:48:00,0.85855,0.85855,0.85835,0.8584,293200002.0
2009-07-07 04:49:00,0.8584,0.85865,0.8584,0.8585,413400000.0
2009-07-07 04:50:00,0.8586,0.85875,0.8585,0.85865,375400001.0
2009-07-07 04:51:00,0.8586,0.8587,0.8586,0.8587,110800000.0
2009-07-07 04:52:00,0.8587,0.85875,0.8587,0.8587,123600000.0
2009-07-07 04:53:00,0.8587,0.85875,0.8587,0.85875,293000003.0
2009-07-07 04:54:00,0.85875,0.8588,0.8587,0.85875,150000000.0
2009-07-07 04:55:00,0.85875,0.85875,0.85875,0.85875,6200000.0
2009-07-07 04:56:00,0.85875,0.8588,0.85875,0.8588,30000000.0
2009-07-07 04:57:00,0.8588,0.85895,0.8588,0.85885,236800000.0
2009-07-07 04:58:00,0.8589,0.8589,0.8588,0.8588,32000000.0
2009-07-07 04:59:00,0.85875,0.8588,0.85875,0.85875,22200000.0
2009-07-07 05:00:00,0.85875,0.85875,0.85875,0.85875,33400000.0
2009-07-07 05:01:00,0.8587,0.8587,0.8587,0.8587,60800000.0
2009-07-07 05:02:00,0.85875,0.8588,0.8587,0.8587,72800000.0
2009-07-07 05:03:00,0.8587,0.8587,0.8586,0.85865,97000000.0
2009-07-07 05:04:00,0.85865,0.85865,0.85855,0.8586,139000000.0
2009-07-07 05:05:00,0.8586,0.85865,0.8586,0.85865,139200000.0
2009-07-07 05:06:00,0.8586,0.85865,0.8586,0.8586,62400000.0
2009-07-07 05:07:00,0.8586,0.8586,0.8586,0.8586,268200000.0
2009-07-07 05:08:00,0.8586,0.8587,0.8586,0.85865,174999999.0
2009-07-07 05:09:00,0.85865,0.8587,0.8586,0.8586,391999999.0
2009-07-07 05:10:00,0.8586,0.85865,0.85855,0.85855,511000001.0
2009-07-07 05:11:00,0.8586,0.8586,0.85855,0.8586,139200001.0
2009-07-07 05:12:00,0.85855,0.8586,0.85855,0.8586,32000001.0
2009-07-07 05:13:00,0.85855,0.85855,0.85855,0.85855,33600000.0
2009-07-07 05:14:00,0.85855,0.85865,0.85855,0.8586,92800000.0
2009-07-07 05:15:00,0.8586,0.8586,0.8586,0.8586,131200000.0
2009-07-07 05:16:00,0.8586,0.8586,0.85855,0.8586,504000000.0
2009-07-07 05:17:00,0.8586,0.8586,0.8586,0.8586,60800000.0
2009-07-07 05:18:00,0.8586,0.8586,0.8586,0.8586,57600000.0
2009-07-07 05:19:00,0.8586,0.85865,0.85855,0.85855,199400001.0
2009-07-07 05:20:00,0.85855,0.85855,0.85825,0.85825,347999997.0
2009-07-07 05:21:00,0.85825,0.8583,0.85825,0.8583,212000000.0
2009-07-07 05:22:00,0.8583,0.8583,0.85825,0.8583,47400000.0
2009-07-07 05:23:00,0.8583,0.8584,0.85825,0.8584,277000000.0
2009-07-07 05:24:00,0.85815,0.85823,0.85803,0.85821,162400000.0
2009-07-07 05:25:00,0.85835,0.8584,0.85835,0.85835,113200001.0
2009-07-07 05:26:00,0.85845,0.8585,0.85845,0.85845,289599998.0
2009-07-07 05:27:00,0.8584,0.85845,0.8584,0.8584,280600000.0
2009-07-07 05:28:00,0.8584,0.8585,0.85835,0.8585,248200001.0
2009-07-07 05:29:00,0.85855,0.8586,0.8585,0.85855,117200000.0
2009-07-07 05:30:00,0.85855,0.85855,0.8584,0.8585,223400001.0
2009-07-07 05:31:00,0.85845,0.85855,0.85835,0.85855,156599999.0
2009-07-07 05:32:00,0.85855,0.85855,0.85855,0.85855,49600000.0
2009-07-07 05:33:00,0.85855,0.85855,0.85845,0.85845,161200000.0
2009-07-07 05:34:00,0.8585,0.85855,0.85845,0.85855,235000001.0
2009-07-07 05:35:00,0.85855,0.85855,0.8585,0.85855,150400000.0
2009-07-07 05:36:00,0.85855,0.85855,0.8585,0.85855,216000001.0
2009-07-07 05:37:00,0.8585,0.85855,0.8585,0.85855,97600001.0
2009-07-07 05:38:00,0.8585,0.8585,0.8585,0.8585,39600000.0
2009-07-07 05:39:00,0.8585,0.85855,0.8585,0.85855,19200000.0
2009-07-07 05:40:00,0.8585,0.8585,0.8585,0.8585,64000000.0
2009-07-07 05:41:00,0.85855,0.8586,0.85855,0.85855,422400001.0
2009-07-07 05:42:00,0.8586,0.8586,0.85855,0.8586,156200000.0
2009-07-07 05:43:00,0.8586,0.8589,0.8586,0.8588,368599999.0
2009-07-07 05:44:00,0.8588,0.8589,0.85865,0.8587,470000006.0
2009-07-07 05:45:00,0.8587,0.8587,0.85855,0.85855,780999995.0
2009-07-07 05:46:00,0.85855,0.8586,0.85855,0.8586,299999997.0
2009-07-07 05:47:00,0.85865,0.85875,0.8586,0.8587,251000001.0
2009-07-07 05:48:00,0.85865,0.85875,0.85865,0.8587,156800000.0
2009-07-07 05:49:00,0.8587,0.8587,0.85865,0.85865,116799996.0
2009-07-07 05:50:00,0.85865,0.8587,0.8586,0.8587,163199999.0
2009-07-07 05:51:00,0.8587,0.8587,0.8587,0.8587,33600000.0
2009-07-07 05:52:00,0.8587,0.8588,0.8587,0.8588,441800000.0
2009-07-07 05:53:00,0.8588,0.8588,0.8588,0.8588,309000000.0
2009-07-07 05:54:00,0.8588,0.85885,0.85875,0.8588,608200010.0
2009-07-07 05:55:00,0.8588,0.8588,0.85875,0.85875,112200000.0
2009-07-07 05:56:00,0.8587,0.8587,0.85845,0.8586,555800001.0
2009-07-07 05:57:00,0.85865,0.85875,0.85845,0.8585,413599995.0
2009-07-07 05:58:00,0.8585,0.8586,0.85845,0.85845,330199999.0
2009-07-07 05:59:00,0.85845,0.8585,0.8584,0.8584,366200001.0
2009-07-07 06:00:00,0.8584,0.85845,0.8583,0.8583,154400000.0
2009-07-07 06:01:00,0.8583,0.85835,0.8583,0.85835,32000000.0
2009-07-07 06:02:00,0.8584,0.8584,0.85825,0.8583,190800000.0
2009-07-07 06:03:00,0.8583,0.85835,0.85825,0.8583,65200000.0
2009-07-07 06:04:00,0.85835,0.85835,0.85835,0.85835,33600000.0
2009-07-07 06:05:00,0.8584,0.85845,0.85835,0.85845,96000000.0
2009-07-07 06:06:00,0.85835,0.85845,0.85835,0.8584,63800000.0
2009-07-07 06:07:00,0.85845,0.85845,0.85845,0.85845,14400000.0
2009-07-07 06:08:00,0.8585,0.8585,0.85845,0.85845,27200000.0
2009-07-07 06:09:00,0.85845,0.8585,0.85845,0.8585,209600000.0
2009-07-07 06:10:00,0.85855,0.85865,0.8583,0.8584,438400001.0
2009-07-07 06:11:00,0.8584,0.8587,0.85835,0.8585,192200000.0
2009-07-07 06:12:00,0.8585,0.85855,0.85845,0.85845,62400000.0
2009-07-07 06:13:00,0.85845,0.85845,0.8584,0.8584,97600000.0
2009-07-07 06:14:00,0.8584,0.85845,0.8584,0.8584,107200000.0
2009-07-07 06:15:00,0.8584,0.8584,0.8584,0.8584,43200000.0
2009-07-07 06:16:00,0.8584,0.8585,0.8584,0.8585,95800000.0
2009-07-07 06:17:00,0.8585,0.8585,0.85845,0.85845,9600000.0
2009-07-07 06:18:00,0.8585,0.8586,0.85845,0.85855,256600000.0
2009-07-07 06:19:00,0.85855,0.8587,0.85845,0.85845,135199999.0
2009-07-07 06:20:00,0.85845,0.85855,0.8584,0.85855,120600000.0
2009-07-07 06:21:00,0.85855,0.85855,0.8585,0.8585,90800000.0
2009-07-07 06:22:00,0.85855,0.85855,0.8585,0.8585,119000000.0
2009-07-07 06:23:00,0.85845,0.85847,0.85829,0.85845,547400000.0
2009-07-07 06:24:00,0.85855,0.85855,0.85855,0.85855,54400000.0
2009-07-07 06:25:00,0.85855,0.8588,0.85855,0.85875,237800000.0
2009-07-07 06:26:00,0.85875,0.85875,0.85855,0.85855,291600003.0
2009-07-07 06:27:00,0.85855,0.8586,0.85855,0.8586,32600000.0
2009-07-07 06:28:00,0.8586,0.8587,0.85845,0.8585,187400000.0
2009-07-07 06:29:00,0.8585,0.85855,0.85845,0.85845,140200000.0
2009-07-07 06:30:00,0.85845,0.85855,0.85845,0.85845,83200000.0
2009-07-07 06:31:00,0.8585,0.85855,0.85845,0.8585,312800000.0
2009-07-07 06:32:00,0.8585,0.85895,0.8585,0.8589,725200005.0
2009-07-07 06:33:00,0.85885,0.85885,0.85875,0.85875,451599996.0
2009-07-07 06:34:00,0.85875,0.85875,0.8584,0.8584,274999998.0
2009-07-07 06:35:00,0.8584,0.8584,0.8584,0.8584,34600000.0
2009-07-07 06:36:00,0.85829,0.85846,0.85829,0.85846,511799994.0
2009-07-07 06:37:00,0.8584,0.85845,0.8584,0.85845,60200001.0
2009-07-07 06:38:00,0.85845,0.85865,0.85845,0.8586,177600001.0
2009-07-07 06:39:00,0.8586,0.8587,0.85855,0.85855,487800003.0
2009-07-07 06:40:00,0.85855,0.85865,0.85855,0.8586,422800002.0
2009-07-07 06:41:00,0.8586,0.8587,0.8586,0.85865,189400001.0
2009-07-07 06:42:00,0.8586,0.85895,0.8586,0.85875,617799999.0
2009-07-07 06:43:00,0.85865,0.85885,0.85865,0.8588,670400005.0
2009-07-07 06:44:00,0.8588,0.8588,0.85845,0.85855,665200000.0
2009-07-07 06:45:00,0.8586,0.8587,0.85845,0.85845,539199999.0
2009-07-07 06:46:00,0.8585,0.8589,0.85835,0.8587,757200001.0
2009-07-07 06:47:00,0.8587,0.85885,0.8586,0.8587,408599996.0
2009-07-07 06:48:00,0.8587,0.8587,0.85855,0.85865,396000000.0
2009-07-07 06:49:00,0.85865,0.85865,0.8585,0.85855,800599989.0
2009-07-07 06:50:00,0.8586,0.85865,0.8586,0.8586,219199997.0
2009-07-07 06:51:00,0.8586,0.8587,0.8586,0.85865,1108199977.0
2009-07-07 06:52:00,0.85865,0.8589,0.85865,0.85875,936999998.0
2009-07-07 06:53:00,0.85875,0.85885,0.8587,0.8588,857599995.0
2009-07-07 06:54:00,0.8588,0.8589,0.85875,0.8588,771999995.0
2009-07-07 06:55:00,0.8588,0.85885,0.85875,0.85885,513799996.0
2009-07-07 06:56:00,0.85885,0.85885,0.85875,0.8588,486800000.0
2009-07-07 06:57:00,0.8588,0.85885,0.8588,0.8588,271600000.0
2009-07-07 06:58:00,0.8588,0.8588,0.85855,0.85855,702600001.0
2009-07-07 06:59:00,0.85855,0.85875,0.85855,0.85865,1184200002.0
2009-07-07 07:00:00,0.85865,0.8588,0.85865,0.8587,145599999.0
2009-07-07 07:01:00,0.85865,0.85885,0.85865,0.85885,278399995.0
2009-07-07 07:02:00,0.85885,0.85905,0.85885,0.8589,1247099984.0
2009-07-07 07:03:00,0.85885,0.85895,0.8588,0.85895,529000002.0
2009-07-07 07:04:00,0.85895,0.85895,0.8589,0.8589,64600000.0
2009-07-07 07:05:00,0.8589,0.85895,0.85885,0.85895,357399997.0
2009-07-07 07:06:00,0.85895,0.85895,0.85885,0.8589,119200000.0
2009-07-07 07:07:00,0.8589,0.85895,0.85885,0.8589,287000000.0
2009-07-07 07:08:00,0.8589,0.85925,0.85885,0.8592,1109199994.0
2009-07-07 07:09:00,0.8592,0.85925,0.85915,0.8592,318800000.0
2009-07-07 07:10:00,0.85915,0.8592,0.85915,0.8592,218600000.0
2009-07-07 07:11:00,0.8592,0.85925,0.85915,0.85925,200400000.0
2009-07-07 07:12:00,0.85925,0.85925,0.8588,0.85885,541199998.0
2009-07-07 07:13:00,0.85885,0.85895,0.85875,0.85885,496600003.0
2009-07-07 07:14:00,0.8589,0.859,0.85875,0.8588,664999999.0
2009-07-07 07:15:00,0.8588,0.85885,0.85875,0.85875,215999999.0
2009-07-07 07:16:00,0.85875,0.85875,0.8586,0.8586,106400000.0
2009-07-07 07:17:00,0.8586,0.85865,0.85845,0.8585,469799999.0
2009-07-07 07:18:00,0.8585,0.8586,0.8585,0.8586,77000000.0
2009-07-07 07:19:00,0.8586,0.8587,0.8584,0.85855,491800000.0
2009-07-07 07:20:00,0.8586,0.8587,0.85855,0.8587,302799999.0
2009-07-07 07:21:00,0.8587,0.85875,0.8586,0.8587,188400000.0
2009-07-07 07:22:00,0.8587,0.85875,0.85865,0.8587,166400000.0
2009-07-07 07:23:00,0.8587,0.8588,0.8587,0.85875,100800000.0
2009-07-07 07:24:00,0.8588,0.85895,0.8588,0.8589,104000000.0
2009-07-07 07:25:00,0.8589,0.85895,0.85885,0.85885,59200000.0
2009-07-07 07:26:00,0.85885,0.8589,0.85885,0.85885,163200000.0
2009-07-07 07:27:00,0.8588,0.8589,0.8588,0.8589,224000000.0
2009-07-07 07:28:00,0.8589,0.859,0.8588,0.8589,174400000.0
2009-07-07 07:29:00,0.8589,0.85895,0.8589,0.85895,22400000.0
2009-07-07 07:30:00,0.8589,0.8589,0.85885,0.85885,68800000.0
2009-07-07 07:31:00,0.8588,0.8589,0.8588,0.85885,238400000.0
2009-07-07 07:32:00,0.85885,0.859,0.85885,0.8589,256000000.0
2009-07-07 07:33:00,0.85885,0.859,0.85885,0.8589,70400000.0
2009-07-07 07:34:00,0.8589,0.85915,0.8589,0.85915,141200000.0
2009-07-07 07:35:00,0.85905,0.85915,0.859,0.85905,235200000.0
2009-07-07 07:36:00,0.85905,0.8591,0.85895,0.859,189600000.0
2009-07-07 07:37:00,0.85895,0.85915,0.85895,0.859,314000001.0
2009-07-07 07:38:00,0.859,0.859,0.85895,0.85895,51999999.0
2009-07-07 07:39:00,0.85895,0.85895,0.8587,0.85875,112000000.0
2009-07-07 07:40:00,0.85885,0.8589,0.85885,0.8589,84800000.0
2009-07-07 07:41:00,0.85895,0.859,0.85885,0.8589,208000000.0
2009-07-07 07:42:00,0.8589,0.85905,0.85865,0.8589,289600000.0
2009-07-07 07:43:00,0.85895,0.85905,0.85895,0.85905,206800003.0
2009-07-07 07:44:00,0.85905,0.8592,0.85895,0.859,373400000.0
2009-07-07 07:45:00,0.859,0.859,0.859,0.859,89600000.0
2009-07-07 07:46:00,0.859,0.8591,0.859,0.8591,89400000.0
2009-07-07 07:47:00,0.859,0.859,0.8588,0.85885,250400001.0
2009-07-07 07:48:00,0.85885,0.8591,0.85885,0.8591,362600001.0
2009-07-07 07:49:00,0.8591,0.8594,0.8591,0.8594,270400001.0
2009-07-07 07:50:00,0.8594,0.85955,0.85935,0.85955,229400001.0
2009-07-07 07:51:00,0.85945,0.8596,0.85945,0.85955,162200000.0
2009-07-07 07:52:00,0.8595,0.8596,0.85945,0.85945,658400004.0
2009-07-07 07:53:00,0.8595,0.8598,0.8595,0.8596,409800000.0
2009-07-07 07:54:00,0.8596,0.8597,0.85955,0.8596,187400000.0
2009-07-07 07:55:00,0.85965,0.8602,0.85965,0.85995,580600003.0
2009-07-07 07:56:00,0.85995,0.86,0.85975,0.85985,650800002.0
2009-07-07 07:57:00,0.8599,0.86045,0.8599,0.86035,783400001.0
2009-07-07 07:58:00,0.86045,0.8605,0.86025,0.86035,615000001.0
2009-07-07 07:59:00,0.86025,0.8603,0.8602,0.8603,360400000.0
2009-07-07 08:00:00,0.8603,0.86045,0.86015,0.86015,441700002.0
2009-07-07 08:01:00,0.86015,0.8602,0.86005,0.8601,157400000.0
2009-07-07 08:02:00,0.8601,0.86035,0.86005,0.86015,724999999.0
2009-07-07 08:03:00,0.86015,0.86025,0.86005,0.86005,495400001.0
2009-07-07 08:04:00,0.86005,0.8602,0.85985,0.8602,449000001.0
2009-07-07 08:05:00,0.8602,0.86035,0.86015,0.8602,413199999.0
2009-07-07 08:06:00,0.86015,0.86015,0.86015,0.86015,57000000.0
2009-07-07 08:07:00,0.86015,0.86025,0.86015,0.8602,86400000.0
2009-07-07 08:08:00,0.8602,0.86025,0.86015,0.8602,93200000.0
2009-07-07 08:09:00,0.8602,0.8602,0.86015,0.8602,133000000.0
2009-07-07 08:10:00,0.8602,0.86025,0.86,0.86,250800000.0
2009-07-07 08:11:00,0.8601,0.86015,0.85985,0.8599,273400000.0
2009-07-07 08:12:00,0.85985,0.85995,0.8598,0.8598,215400000.0
2009-07-07 08:13:00,0.85985,0.85995,0.85985,0.8599,246600000.0
2009-07-07 08:14:00,0.85985,0.85995,0.85985,0.8599,233000000.0
2009-07-07 08:15:00,0.8599,0.86,0.8599,0.85995,307100000.0
2009-07-07 08:16:00,0.85995,0.8601,0.8599,0.8601,171700000.0
2009-07-07 08:17:00,0.86015,0.8603,0.8601,0.86025,137200000.0
2009-07-07 08:18:00,0.86025,0.86025,0.86015,0.86025,192000001.0
2009-07-07 08:19:00,0.86025,0.86025,0.85975,0.85995,522800000.0
2009-07-07 08:20:00,0.85995,0.85995,0.8595,0.85955,627500000.0
2009-07-07 08:21:00,0.8596,0.85965,0.8594,0.85945,399800000.0
2009-07-07 08:22:00,0.85945,0.85995,0.8593,0.85965,620400000.0
2009-07-07 08:23:00,0.85965,0.8599,0.85955,0.85975,698600000.0
2009-07-07 08:24:00,0.85975,0.8599,0.85975,0.85985,165800000.0
2009-07-07 08:25:00,0.85985,0.8599,0.8595,0.85965,645800000.0
2009-07-07 08:26:00,0.85965,0.8598,0.85955,0.85955,461600000.0
2009-07-07 08:27:00,0.85945,0.8598,0.85945,0.8598,614200002.0
2009-07-07 08:28:00,0.85975,0.8598,0.8596,0.85975,478800001.0
2009-07-07 08:29:00,0.85975,0.86015,0.85975,0.8601,1065199997.0
2009-07-07 08:30:00,0.8601,0.86025,0.8601,0.8601,1086600014.0
2009-07-07 08:31:00,0.8601,0.8604,0.8601,0.8603,770399999.0
2009-07-07 08:32:00,0.8603,0.8604,0.8602,0.8603,500200001.0
2009-07-07 08:33:00,0.86025,0.86025,0.8601,0.8602,642999999.0
2009-07-07 08:34:00,0.86015,0.8602,0.8601,0.86015,168200000.0
2009-07-07 08:35:00,0.8602,0.86025,0.86015,0.86015,449199997.0
2009-07-07 08:36:00,0.86015,0.8602,0.86005,0.8601,176399999.0
2009-07-07 08:37:00,0.86015,0.86015,0.8598,0.8598,1300400006.0
2009-07-07 08:38:00,0.85985,0.8599,0.8597,0.85975,260800000.0
2009-07-07 08:39:00,0.85975,0.86,0.85975,0.85985,435800000.0
2009-07-07 08:40:00,0.85985,0.86,0.85975,0.85985,684799996.0
2009-07-07 08:41:00,0.85985,0.85995,0.85965,0.85985,655000001.0
2009-07-07 08:42:00,0.85985,0.86005,0.8598,0.85985,823200009.0
2009-07-07 08:43:00,0.8598,0.86,0.85975,0.85985,540999999.0
2009-07-07 08:44:00,0.85985,0.8599,0.85965,0.85985,1163400002.0
2009-07-07 08:45:00,0.8598,0.85995,0.85975,0.8599,560999999.0
2009-07-07 08:46:00,0.8599,0.86025,0.8599,0.86015,1382400001.0
2009-07-07 08:47:00,0.8602,0.86025,0.8601,0.86015,417600001.0
2009-07-07 08:48:00,0.86015,0.86015,0.85975,0.85985,456000000.0
2009-07-07 08:49:00,0.8599,0.8601,0.8598,0.85995,976999998.0
2009-07-07 08:50:00,0.85995,0.86,0.8598,0.85995,826600007.0
2009-07-07 08:51:00,0.85995,0.8604,0.8599,0.86015,791600003.0
2009-07-07 08:52:00,0.8602,0.8602,0.86,0.86,442200000.0
2009-07-07 08:53:00,0.86,0.86005,0.8598,0.8598,592600001.0
2009-07-07 08:54:00,0.8598,0.86,0.85975,0.8598,343999999.0
2009-07-07 08:55:00,0.8598,0.8598,0.8596,0.8596,428200000.0
2009-07-07 08:56:00,0.85965,0.85975,0.8596,0.8597,342200001.0
2009-07-07 08:57:00,0.8597,0.85985,0.85965,0.85985,245800000.0
2009-07-07 08:58:00,0.85985,0.85985,0.8597,0.8598,277600001.0
2009-07-07 08:59:00,0.85975,0.85985,0.85965,0.85965,1035200000.0
2009-07-07 09:00:00,0.85975,0.85975,0.8596,0.8597,699999997.0
2009-07-07 09:01:00,0.8597,0.85975,0.85955,0.8596,757000001.0
2009-07-07 09:02:00,0.8596,0.8597,0.85935,0.85955,296400000.0
2009-07-07 09:03:00,0.85955,0.85975,0.85955,0.8597,549500003.0
2009-07-07 09:04:00,0.85975,0.8598,0.85965,0.8597,232399998.0
2009-07-07 09:05:00,0.85975,0.85985,0.8596,0.8597,475600001.0
2009-07-07 09:06:00,0.85965,0.86,0.8596,0.85985,625400001.0
2009-07-07 09:07:00,0.8599,0.86005,0.85975,0.8599,1060400006.0
2009-07-07 09:08:00,0.85995,0.85995,0.85975,0.85995,720800005.0
2009-07-07 09:09:00,0.85995,0.85995,0.85975,0.8598,645199994.0
2009-07-07 09:10:00,0.85975,0.8598,0.8596,0.85965,469999998.0
2009-07-07 09:11:00,0.8596,0.86,0.8596,0.86,835000003.0
2009-07-07 09:12:00,0.86,0.8601,0.8599,0.86005,537000000.0
2009-07-07 09:13:00,0.86,0.86045,0.8599,0.8601,721199999.0
2009-07-07 09:14:00,0.86015,0.86035,0.8601,0.8601,825100004.0
2009-07-07 09:15:00,0.8601,0.8602,0.85995,0.8601,906000003.0
2009-07-07 09:16:00,0.8601,0.8601,0.8599,0.86005,973999995.0
2009-07-07 09:17:00,0.86,0.8601,0.8599,0.86,997499998.0
2009-07-07 09:18:00,0.86005,0.8601,0.8599,0.86,839599997.0
2009-07-07 09:19:00,0.86,0.86005,0.85985,0.8599,820799996.0
2009-07-07 09:20:00,0.8599,0.8599,0.85975,0.8598,340600002.0
2009-07-07 09:21:00,0.8598,0.85985,0.8597,0.8597,261800002.0
2009-07-07 09:22:00,0.85975,0.8598,0.8597,0.8597,480400004.0
2009-07-07 09:23:00,0.8597,0.85975,0.8596,0.85975,892600002.0
2009-07-07 09:24:00,0.85975,0.85975,0.8596,0.8596,773999998.0
2009-07-07 09:25:00,0.8596,0.85975,0.85955,0.85975,650000002.0
2009-07-07 09:26:00,0.85975,0.8598,0.8597,0.8597,643400000.0
2009-07-07 09:27:00,0.8597,0.8598,0.85965,0.85965,818000006.0
2009-07-07 09:28:00,0.85965,0.8597,0.8596,0.85965,690400004.0
2009-07-07 09:29:00,0.85965,0.8597,0.8596,0.8596,812800002.0
2009-07-07 09:30:00,0.8596,0.8597,0.8596,0.8596,510999999.0
2009-07-07 09:31:00,0.8596,0.8596,0.8594,0.85955,797800003.0
2009-07-07 09:32:00,0.85955,0.85985,0.85955,0.85985,841000004.0
2009-07-07 09:33:00,0.85985,0.8602,0.85975,0.85995,1355600003.0
2009-07-07 09:34:00,0.85995,0.86025,0.85995,0.8602,749400003.0
2009-07-07 09:35:00,0.86025,0.8603,0.8601,0.8601,589600000.0
2009-07-07 09:36:00,0.8601,0.86015,0.85985,0.8599,900400000.0
2009-07-07 09:37:00,0.8599,0.8601,0.8599,0.86,734199998.0
2009-07-07 09:38:00,0.86,0.86005,0.85975,0.85975,456800003.0
2009-07-07 09:39:00,0.8598,0.85985,0.85965,0.8598,1049400010.0
2009-07-07 09:40:00,0.8598,0.8598,0.85975,0.85975,370799999.0
2009-07-07 09:41:00,0.85975,0.85975,0.8596,0.85965,583400001.0
2009-07-07 09:42:00,0.85965,0.85995,0.85965,0.85975,678400003.0
2009-07-07 09:43:00,0.85975,0.85995,0.85975,0.8599,314200000.0
2009-07-07 09:44:00,0.85995,0.85995,0.8599,0.85995,169400000.0
2009-07-07 09:45:00,0.85995,0.85995,0.8598,0.85985,257600000.0
2009-07-07 09:46:00,0.85985,0.85995,0.85985,0.8599,393200000.0
2009-07-07 09:47:00,0.85985,0.85995,0.85985,0.8599,223400000.0
2009-07-07 09:48:00,0.85995,0.86,0.8599,0.85995,151400000.0
2009-07-07 09:49:00,0.8599,0.86,0.85965,0.85975,603200000.0
2009-07-07 09:50:00,0.8597,0.85975,0.8595,0.85955,594599995.0
2009-07-07 09:51:00,0.85955,0.8596,0.8595,0.85955,286599999.0
2009-07-07 09:52:00,0.85965,0.85975,0.85955,0.85955,306000000.0
2009-07-07 09:53:00,0.8596,0.8597,0.8595,0.85955,257000001.0
2009-07-07 09:54:00,0.8595,0.8598,0.8595,0.85965,959800005.0
2009-07-07 09:55:00,0.85965,0.85975,0.8596,0.8597,904800012.0
2009-07-07 09:56:00,0.8597,0.8597,0.85935,0.85945,902200002.0
2009-07-07 09:57:00,0.8594,0.85975,0.8594,0.8595,562800000.0
2009-07-07 09:58:00,0.85945,0.85965,0.85945,0.8595,631400000.0
2009-07-07 09:59:00,0.8595,0.8598,0.8595,0.85975,262199999.0
2009-07-07 10:00:00,0.85975,0.8599,0.8595,0.85955,1156600000.0
2009-07-07 10:01:00,0.85955,0.85975,0.85955,0.8597,566000002.0
2009-07-07 10:02:00,0.85965,0.85985,0.85965,0.8598,427999999.0
2009-07-07 10:03:00,0.8598,0.86,0.85975,0.85995,429800000.0
2009-07-07 10:04:00,0.85995,0.8605,0.85995,0.8605,608400003.0
2009-07-07 10:05:00,0.8603,0.86035,0.86015,0.8602,485600001.0
2009-07-07 10:06:00,0.8602,0.86045,0.8602,0.86035,587200002.0
2009-07-07 10:07:00,0.86035,0.8607,0.86035,0.86055,870000000.0
2009-07-07 10:08:00,0.86055,0.861,0.86055,0.861,650400000.0
2009-07-07 10:09:00,0.861,0.86135,0.86095,0.861,796400001.0
2009-07-07 10:10:00,0.861,0.861,0.8605,0.86065,800400003.0
2009-07-07 10:11:00,0.86075,0.86075,0.86055,0.86065,464100002.0
2009-07-07 10:12:00,0.86065,0.86065,0.86045,0.8605,942600000.0
2009-07-07 10:13:00,0.8605,0.86055,0.86045,0.8605,545800001.0
2009-07-07 10:14:00,0.8605,0.8607,0.8605,0.8607,610600000.0
2009-07-07 10:15:00,0.86065,0.861,0.86065,0.86095,816999998.0
2009-07-07 10:16:00,0.86105,0.86105,0.8608,0.86085,633400000.0
2009-07-07 10:17:00,0.86085,0.86085,0.86065,0.86085,711700000.0
2009-07-07 10:18:00,0.86085,0.86095,0.86075,0.8608,560400000.0
2009-07-07 10:19:00,0.8608,0.8609,0.86075,0.86085,287400000.0
2009-07-07 10:20:00,0.86085,0.8609,0.8608,0.8608,483299998.0
2009-07-07 10:21:00,0.8608,0.8609,0.8608,0.8609,617000002.0
2009-07-07 10:22:00,0.8609,0.86105,0.86085,0.86105,476800004.0
2009-07-07 10:23:00,0.861,0.86105,0.8609,0.86095,513799999.0
2009-07-07 10:24:00,0.86095,0.8613,0.86095,0.8612,451200001.0
2009-07-07 10:25:00,0.8612,0.8612,0.861,0.8612,644599998.0
2009-07-07 10:26:00,0.8612,0.86125,0.861,0.86105,555799999.0
2009-07-07 10:27:00,0.86105,0.86145,0.861,0.8614,793900001.0
2009-07-07 10:28:00,0.8614,0.8614,0.86125,0.86125,515400001.0
2009-07-07 10:29:00,0.86125,0.8613,0.861,0.86105,602400000.0
2009-07-07 10:30:00,0.861,0.8627,0.861,0.8623,865999997.0
2009-07-07 10:31:00,0.86225,0.86255,0.86225,0.86245,682600001.0
2009-07-07 10:32:00,0.86245,0.8625,0.8618,0.8619,895900003.0
2009-07-07 10:33:00,0.86185,0.8622,0.86185,0.86215,1192800005.0
2009-07-07 10:34:00,0.86215,0.8622,0.86195,0.86195,945399993.0
2009-07-07 10:35:00,0.86195,0.86195,0.8615,0.8617,751299998.0
2009-07-07 10:36:00,0.86165,0.86165,0.86135,0.8614,356400000.0
2009-07-07 10:37:00,0.8614,0.8617,0.86135,0.86155,683300002.0
2009-07-07 10:38:00,0.8615,0.86165,0.8615,0.8615,240000000.0
2009-07-07 10:39:00,0.8615,0.86155,0.8612,0.86125,433000000.0
2009-07-07 10:40:00,0.86125,0.86135,0.8611,0.86115,768699999.0
2009-07-07 10:41:00,0.8612,0.86125,0.8611,0.86125,372599999.0
2009-07-07 10:42:00,0.8612,0.86145,0.8612,0.86145,280600001.0
2009-07-07 10:43:00,0.86145,0.86155,0.86135,0.8615,739700000.0
2009-07-07 10:44:00,0.8615,0.8616,0.8614,0.8616,369600000.0
2009-07-07 10:45:00,0.8616,0.8616,0.8615,0.8615,392600000.0
2009-07-07 10:46:00,0.8615,0.86185,0.8612,0.8613,809900004.0
2009-07-07 10:47:00,0.8613,0.8615,0.8612,0.8615,664100001.0
2009-07-07 10:48:00,0.86145,0.8618,0.86145,0.8617,679100002.0
2009-07-07 10:49:00,0.8617,0.86185,0.8616,0.8618,548100000.0
2009-07-07 10:50:00,0.8618,0.86205,0.86175,0.862,894400002.0
2009-07-07 10:51:00,0.862,0.862,0.8618,0.8619,910900002.0
2009-07-07 10:52:00,0.8619,0.86205,0.8617,0.8617,911300001.0
2009-07-07 10:53:00,0.86165,0.8619,0.86155,0.86175,926399998.0
2009-07-07 10:54:00,0.86175,0.8618,0.86155,0.8616,804799999.0
2009-07-07 10:55:00,0.8616,0.86185,0.86155,0.86185,758400001.0
2009-07-07 10:56:00,0.86185,0.86195,0.86185,0.86185,519000000.0
2009-07-07 10:57:00,0.86185,0.86205,0.86185,0.862,387000003.0
2009-07-07 10:58:00,0.862,0.862,0.8618,0.86185,645600000.0
2009-07-07 10:59:00,0.86185,0.86195,0.86165,0.8617,512800001.0
2009-07-07 11:00:00,0.86165,0.86195,0.8616,0.86185,1232100002.0
2009-07-07 11:01:00,0.86185,0.86215,0.8618,0.8619,893800000.0
2009-07-07 11:02:00,0.86185,0.86195,0.8618,0.86185,531200000.0
2009-07-07 11:03:00,0.86185,0.86195,0.86185,0.86195,534400000.0
2009-07-07 11:04:00,0.86195,0.86205,0.86185,0.8619,1075800002.0
2009-07-07 11:05:00,0.8619,0.8619,0.86185,0.8619,250500000.0
2009-07-07 11:06:00,0.86185,0.86195,0.86175,0.86185,505200000.0
2009-07-07 11:07:00,0.86185,0.86185,0.86155,0.86155,733199998.0
2009-07-07 11:08:00,0.8616,0.8617,0.86155,0.86155,714000005.0
2009-07-07 11:09:00,0.8616,0.8617,0.86155,0.8616,522500000.0
2009-07-07 11:10:00,0.8616,0.8617,0.86155,0.86165,599199999.0
2009-07-07 11:11:00,0.86165,0.86175,0.86155,0.8616,455900001.0
2009-07-07 11:12:00,0.8616,0.86165,0.86155,0.86165,252400000.0
2009-07-07 11:13:00,0.86165,0.86165,0.86155,0.8616,114800000.0
2009-07-07 11:14:00,0.8616,0.86165,0.86145,0.86145,374200000.0
2009-07-07 11:15:00,0.86145,0.8616,0.86135,0.8616,724399998.0
2009-07-07 11:16:00,0.8616,0.8616,0.8615,0.8615,623800001.0
2009-07-07 11:17:00,0.8615,0.86155,0.86145,0.86145,269400000.0
2009-07-07 11:18:00,0.86145,0.86145,0.86135,0.8614,634400001.0
2009-07-07 11:19:00,0.86145,0.86145,0.86115,0.86125,616400002.0
2009-07-07 11:20:00,0.86125,0.8613,0.8611,0.86115,535800002.0
2009-07-07 11:21:00,0.86115,0.8612,0.8609,0.861,746199999.0
2009-07-07 11:22:00,0.861,0.861,0.85995,0.8604,1013100002.0
2009-07-07 11:23:00,0.8604,0.86115,0.8604,0.8611,1102900000.0
2009-07-07 11:24:00,0.8612,0.8613,0.86105,0.8612,1288600000.0
2009-07-07 11:25:00,0.86125,0.86135,0.86115,0.8612,994800002.0
2009-07-07 11:26:00,0.8612,0.86125,0.861,0.8612,1534600001.0
2009-07-07 11:27:00,0.8612,0.86125,0.861,0.861,1284400003.0
2009-07-07 11:28:00,0.861,0.8611,0.8609,0.86095,783599996.0
2009-07-07 11:29:00,0.86095,0.86095,0.86085,0.86085,691600000.0
2009-07-07 11:30:00,0.86085,0.86095,0.86075,0.8609,647199999.0
2009-07-07 11:31:00,0.8609,0.8609,0.8608,0.86085,298000000.0
2009-07-07 11:32:00,0.8608,0.86085,0.8607,0.8607,395400000.0
2009-07-07 11:33:00,0.86065,0.86085,0.86065,0.86085,776800000.0
2009-07-07 11:34:00,0.86085,0.86095,0.8608,0.86085,552800001.0
2009-07-07 11:35:00,0.86085,0.86105,0.86085,0.861,416599999.0
2009-07-07 11:36:00,0.86105,0.8611,0.86085,0.86085,863200000.0
2009-07-07 11:37:00,0.8609,0.8612,0.8609,0.8612,232199999.0
2009-07-07 11:38:00,0.8611,0.8612,0.861,0.861,501000001.0
2009-07-07 11:39:00,0.86095,0.8612,0.86085,0.8611,1195400002.0
2009-07-07 11:40:00,0.8611,0.8613,0.8611,0.8612,654600004.0
2009-07-07 11:41:00,0.8613,0.8613,0.86115,0.86115,661000001.0
2009-07-07 11:42:00,0.86115,0.86125,0.86115,0.8612,727600006.0
2009-07-07 11:43:00,0.8612,0.86135,0.8612,0.86135,648200000.0
2009-07-07 11:44:00,0.86135,0.8618,0.86135,0.86175,229500000.0
2009-07-07 11:45:00,0.8617,0.86295,0.8617,0.8628,1335000003.0
2009-07-07 11:46:00,0.8628,0.8628,0.8623,0.8623,784600000.0
2009-07-07 11:47:00,0.8624,0.8629,0.8624,0.8627,1176600002.0
2009-07-07 11:48:00,0.86265,0.86275,0.86225,0.86235,859200006.0
2009-07-07 11:49:00,0.86235,0.86245,0.8621,0.8621,954700006.0
2009-07-07 11:50:00,0.8621,0.8623,0.8619,0.8623,695699998.0
2009-07-07 11:51:00,0.8623,0.86245,0.8622,0.8623,702100000.0
2009-07-07 11:52:00,0.8623,0.86235,0.8622,0.8623,831799999.0
2009-07-07 11:53:00,0.8623,0.8626,0.86225,0.86255,1010300013.0
2009-07-07 11:54:00,0.8626,0.8629,0.8626,0.86285,1178399996.0
2009-07-07 11:55:00,0.86275,0.86305,0.8626,0.86305,1005500000.0
2009-07-07 11:56:00,0.863,0.86305,0.8626,0.8627,851100000.0
2009-07-07 11:57:00,0.86275,0.86285,0.86265,0.8628,998000013.0
2009-07-07 11:58:00,0.86285,0.8631,0.86285,0.86305,498100000.0
2009-07-07 11:59:00,0.86305,0.8632,0.8629,0.8632,601200000.0
2009-07-07 12:00:00,0.86325,0.86365,0.86305,0.8636,684700001.0
2009-07-07 12:01:00,0.8636,0.8636,0.8631,0.8632,996099998.0
2009-07-07 12:02:00,0.86315,0.86325,0.86305,0.86315,645100002.0
2009-07-07 12:03:00,0.86315,0.8634,0.86295,0.863,846800000.0
2009-07-07 12:04:00,0.86305,0.8631,0.86285,0.86285,565200000.0
2009-07-07 12:05:00,0.86285,0.86295,0.8627,0.8628,1109600002.0
2009-07-07 12:06:00,0.86275,0.864,0.86275,0.864,1511499991.0
2009-07-07 12:07:00,0.86395,0.864,0.8633,0.8633,918399999.0
2009-07-07 12:08:00,0.8633,0.86335,0.8629,0.86295,644799999.0
2009-07-07 12:09:00,0.86295,0.86315,0.86285,0.86305,639600001.0
2009-07-07 12:10:00,0.86305,0.86315,0.8629,0.86305,515700001.0
2009-07-07 12:11:00,0.86305,0.8634,0.86295,0.86335,624000001.0
2009-07-07 12:12:00,0.86335,0.86335,0.86305,0.8631,424799996.0
2009-07-07 12:13:00,0.86315,0.8632,0.86295,0.86305,432599999.0
2009-07-07 12:14:00,0.8631,0.8634,0.8631,0.86335,680999999.0
2009-07-07 12:15:00,0.86335,0.86355,0.86335,0.8634,971800014.0
2009-07-07 12:16:00,0.8634,0.86365,0.8634,0.8636,486400000.0
2009-07-07 12:17:00,0.8636,0.86395,0.86345,0.8638,862599999.0
2009-07-07 12:18:00,0.8638,0.86385,0.8636,0.86375,630800002.0
2009-07-07 12:19:00,0.86375,0.86385,0.86365,0.86375,603499996.0
2009-07-07 12:20:00,0.86375,0.86385,0.86365,0.86365,486000000.0
2009-07-07 12:21:00,0.86365,0.8637,0.8633,0.8633,715200002.0
2009-07-07 12:22:00,0.86335,0.8634,0.86315,0.8632,550000000.0
2009-07-07 12:23:00,0.86325,0.86355,0.86325,0.86355,344400000.0
2009-07-07 12:24:00,0.8635,0.86365,0.86335,0.86335,715600002.0
2009-07-07 12:25:00,0.8634,0.86345,0.8631,0.86335,738200004.0
2009-07-07 12:26:00,0.8634,0.8634,0.8633,0.8633,380199998.0
2009-07-07 12:27:00,0.86335,0.8634,0.8632,0.86335,387800000.0
2009-07-07 12:28:00,0.8633,0.86335,0.8632,0.8633,712599999.0
2009-07-07 12:29:00,0.86325,0.8633,0.8632,0.86325,367599998.0
2009-07-07 12:30:00,0.86325,0.8634,0.8632,0.8633,904399997.0
2009-07-07 12:31:00,0.8633,0.8634,0.8632,0.86335,1093100003.0
2009-07-07 12:32:00,0.86335,0.8634,0.86325,0.86335,624200002.0
2009-07-07 12:33:00,0.8636,0.8637,0.86345,0.8636,429000002.0
2009-07-07 12:34:00,0.86365,0.86365,0.86335,0.86345,345899999.0
2009-07-07 12:35:00,0.8634,0.8634,0.8629,0.8629,631200001.0
2009-07-07 12:36:00,0.8629,0.8633,0.8629,0.86305,759200001.0
2009-07-07 12:37:00,0.86305,0.86315,0.86305,0.86305,637900000.0
2009-07-07 12:38:00,0.863,0.86335,0.863,0.8633,625500003.0
2009-07-07 12:39:00,0.8633,0.8634,0.86325,0.86335,360000001.0
2009-07-07 12:40:00,0.86335,0.8635,0.86335,0.86335,468900005.0
2009-07-07 12:41:00,0.8634,0.86375,0.8634,0.86365,400000000.0
2009-07-07 12:42:00,0.86365,0.8637,0.8636,0.86365,177800000.0
2009-07-07 12:43:00,0.86365,0.86385,0.86365,0.8637,306400000.0
2009-07-07 12:44:00,0.8636,0.86375,0.86355,0.86375,793600001.0
2009-07-07 12:45:00,0.8637,0.864,0.86365,0.864,746000001.0
2009-07-07 12:46:00,0.86395,0.86405,0.86375,0.864,635000000.0
2009-07-07 12:47:00,0.864,0.86415,0.864,0.86415,818600002.0
2009-07-07 12:48:00,0.8642,0.8642,0.86365,0.8638,1204699998.0
2009-07-07 12:49:00,0.86375,0.86385,0.8634,0.86345,841400004.0
2009-07-07 12:50:00,0.86345,0.8637,0.8634,0.8636,745599999.0
2009-07-07 12:51:00,0.8636,0.8637,0.8636,0.86365,525399999.0
2009-07-07 12:52:00,0.86365,0.8637,0.8636,0.86365,722800001.0
2009-07-07 12:53:00,0.86365,0.86395,0.86365,0.86375,697300000.0
2009-07-07 12:54:00,0.8637,0.8639,0.8637,0.86375,526599997.0
2009-07-07 12:55:00,0.86375,0.86395,0.8637,0.86385,929400000.0
2009-07-07 12:56:00,0.8639,0.86435,0.86385,0.8643,677500000.0
2009-07-07 12:57:00,0.86435,0.86435,0.86395,0.86395,1082299995.0
2009-07-07 12:58:00,0.86395,0.86405,0.86385,0.8639,651200001.0
2009-07-07 12:59:00,0.8639,0.8643,0.86385,0.8643,820400000.0
2009-07-07 13:00:00,0.86425,0.86425,0.86395,0.86405,1373400003.0
2009-07-07 13:01:00,0.86405,0.8641,0.8636,0.8636,985600001.0
2009-07-07 13:02:00,0.8636,0.8638,0.8635,0.86365,738400004.0
2009-07-07 13:03:00,0.86365,0.86365,0.86345,0.8635,812200000.0
2009-07-07 13:04:00,0.86355,0.8636,0.86325,0.8636,681900002.0
2009-07-07 13:05:00,0.8636,0.8636,0.8634,0.8634,633400002.0
2009-07-07 13:06:00,0.8634,0.86365,0.8634,0.8635,1328200005.0
2009-07-07 13:07:00,0.8635,0.86355,0.8633,0.8633,594400000.0
2009-07-07 13:08:00,0.8633,0.86335,0.8633,0.8633,206200000.0
2009-07-07 13:09:00,0.8633,0.8635,0.86325,0.8635,442600000.0
2009-07-07 13:10:00,0.86345,0.8636,0.86345,0.8635,366000000.0
2009-07-07 13:11:00,0.8635,0.86355,0.86345,0.8635,573000000.0
2009-07-07 13:12:00,0.8635,0.86355,0.8635,0.8635,294000000.0
2009-07-07 13:13:00,0.86355,0.86355,0.86345,0.8635,288000000.0
2009-07-07 13:14:00,0.86365,0.86375,0.8636,0.86365,1185999997.0
2009-07-07 13:15:00,0.86365,0.86375,0.8635,0.8635,575199999.0
2009-07-07 13:16:00,0.8635,0.8637,0.8635,0.8636,565400001.0
2009-07-07 13:17:00,0.8636,0.86375,0.8636,0.8637,619199999.0
2009-07-07 13:18:00,0.86365,0.86375,0.86365,0.86375,425000000.0
2009-07-07 13:19:00,0.8637,0.8644,0.8637,0.8644,845099998.0
2009-07-07 13:20:00,0.8644,0.8652,0.8644,0.8649,1101999997.0
2009-07-07 13:21:00,0.8649,0.8649,0.8646,0.8646,481700002.0
2009-07-07 13:22:00,0.8646,0.8647,0.86445,0.86445,431300000.0
2009-07-07 13:23:00,0.8645,0.8646,0.8643,0.86455,626000001.0
2009-07-07 13:24:00,0.8646,0.8647,0.8645,0.86455,555200000.0
2009-07-07 13:25:00,0.8646,0.86465,0.86435,0.86435,1475900008.0
2009-07-07 13:26:00,0.86435,0.8647,0.8643,0.8646,572899999.0
2009-07-07 13:27:00,0.86465,0.86465,0.8644,0.86455,518400003.0
2009-07-07 13:28:00,0.8646,0.8647,0.86455,0.8646,592099996.0
2009-07-07 13:29:00,0.86465,0.86465,0.86435,0.86465,339800000.0
2009-07-07 13:30:00,0.86465,0.8647,0.8644,0.8645,894399998.0
2009-07-07 13:31:00,0.8645,0.86465,0.8645,0.8646,568999998.0
2009-07-07 13:32:00,0.8646,0.8646,0.86445,0.86445,670200001.0
2009-07-07 13:33:00,0.8645,0.86475,0.8645,0.86475,440600002.0
2009-07-07 13:34:00,0.86475,0.86475,0.86445,0.86445,494199999.0
2009-07-07 13:35:00,0.86445,0.86465,0.8642,0.8646,986800006.0
2009-07-07 13:36:00,0.86465,0.86505,0.86455,0.8649,1080600002.0
2009-07-07 13:37:00,0.8649,0.8649,0.8647,0.8647,1174700001.0
2009-07-07 13:38:00,0.8647,0.8648,0.86465,0.86475,827400003.0
2009-07-07 13:39:00,0.86475,0.8649,0.86475,0.8648,637899998.0
2009-07-07 13:40:00,0.8648,0.86485,0.86455,0.86455,775200002.0
2009-07-07 13:41:00,0.86455,0.865,0.8645,0.865,642799999.0
2009-07-07 13:42:00,0.86505,0.86515,0.86465,0.8647,1219100000.0
2009-07-07 13:43:00,0.8647,0.8648,0.86455,0.8646,1459200006.0
2009-07-07 13:44:00,0.86455,0.8646,0.8645,0.8646,843600000.0
2009-07-07 13:45:00,0.8646,0.8646,0.86395,0.86415,994199998.0
2009-07-07 13:46:00,0.86415,0.8644,0.86405,0.86425,643599999.0
2009-07-07 13:47:00,0.86425,0.86425,0.8641,0.86415,803000008.0
2009-07-07 13:48:00,0.86415,0.8644,0.86415,0.86415,586800000.0
2009-07-07 13:49:00,0.86415,0.86425,0.86395,0.86405,965600019.0
2009-07-07 13:50:00,0.864,0.864,0.8637,0.86375,808200003.0
2009-07-07 13:51:00,0.86375,0.86395,0.86375,0.86385,814000003.0
2009-07-07 13:52:00,0.8639,0.86395,0.8638,0.86385,547200000.0
2009-07-07 13:53:00,0.86385,0.8639,0.8638,0.86385,532799999.0
2009-07-07 13:54:00,0.86385,0.8639,0.86375,0.8639,284000004.0
2009-07-07 13:55:00,0.8638,0.8638,0.86345,0.86355,651799999.0
2009-07-07 13:56:00,0.8636,0.86375,0.86355,0.86365,708600007.0
2009-07-07 13:57:00,0.8637,0.8638,0.86365,0.8637,382800003.0
2009-07-07 13:58:00,0.86375,0.86375,0.8636,0.8637,411600000.0
2009-07-07 13:59:00,0.86375,0.86385,0.86365,0.86385,897399999.0
2009-07-07 14:00:00,0.8638,0.8639,0.8636,0.86365,622400001.0
2009-07-07 14:01:00,0.86375,0.86385,0.86355,0.8636,818000006.0
2009-07-07 14:02:00,0.8636,0.8636,0.8633,0.86345,762800001.0
2009-07-07 14:03:00,0.86345,0.8635,0.8633,0.8633,492800000.0
2009-07-07 14:04:00,0.86335,0.86355,0.86325,0.8633,668000000.0
2009-07-07 14:05:00,0.8633,0.86335,0.86305,0.86325,453600002.0
2009-07-07 14:06:00,0.86325,0.8633,0.86285,0.86325,386600000.0
2009-07-07 14:07:00,0.8633,0.8634,0.86305,0.86315,506000002.0
2009-07-07 14:08:00,0.86315,0.8633,0.86315,0.8632,122400000.0
2009-07-07 14:09:00,0.86325,0.86335,0.86315,0.86335,631600000.0
2009-07-07 14:10:00,0.86335,0.86365,0.86325,0.8636,703599998.0
2009-07-07 14:11:00,0.8636,0.86375,0.86345,0.86365,573400001.0
2009-07-07 14:12:00,0.8636,0.86365,0.86345,0.86365,878200003.0
2009-07-07 14:13:00,0.86355,0.8636,0.8635,0.8636,371600002.0
2009-07-07 14:14:00,0.8636,0.8638,0.86355,0.86375,682800006.0
2009-07-07 14:15:00,0.8637,0.86385,0.86365,0.86375,756200004.0
2009-07-07 14:16:00,0.8638,0.8638,0.8637,0.8637,445200004.0
2009-07-07 14:17:00,0.8637,0.86385,0.8637,0.86385,240000003.0
2009-07-07 14:18:00,0.86385,0.86405,0.86385,0.86405,639200001.0
2009-07-07 14:19:00,0.86405,0.86415,0.864,0.86405,187400000.0
2009-07-07 14:20:00,0.8641,0.86425,0.86405,0.8642,571600004.0
2009-07-07 14:21:00,0.8642,0.8644,0.8642,0.8644,635800003.0
2009-07-07 14:22:00,0.86435,0.8645,0.8643,0.86435,548400002.0
2009-07-07 14:23:00,0.86435,0.86455,0.86425,0.86455,620000000.0
2009-07-07 14:24:00,0.8645,0.8649,0.86445,0.8649,700800000.0
2009-07-07 14:25:00,0.86485,0.8649,0.8647,0.86475,494200004.0
2009-07-07 14:26:00,0.86485,0.8649,0.86465,0.86485,702800005.0
2009-07-07 14:27:00,0.8648,0.8648,0.86465,0.8648,458000001.0
2009-07-07 14:28:00,0.8648,0.86485,0.86455,0.86455,610800001.0
2009-07-07 14:29:00,0.8646,0.8649,0.86455,0.86485,802400004.0
2009-07-07 14:30:00,0.86485,0.86495,0.8644,0.86445,713400001.0
2009-07-07 14:31:00,0.86445,0.86445,0.8641,0.8641,631800003.0
2009-07-07 14:32:00,0.8641,0.86435,0.86405,0.86435,772800005.0
2009-07-07 14:33:00,0.86435,0.8644,0.86425,0.86425,714800006.0
2009-07-07 14:34:00,0.8642,0.8642,0.86405,0.86415,475799999.0
2009-07-07 14:35:00,0.86415,0.8642,0.86415,0.86415,594000006.0
2009-07-07 14:36:00,0.86415,0.86415,0.86405,0.8641,1149200024.0
2009-07-07 14:37:00,0.8641,0.86415,0.86405,0.8641,762200001.0
2009-07-07 14:38:00,0.8641,0.8642,0.8641,0.8642,233599999.0
2009-07-07 14:39:00,0.86415,0.86425,0.86405,0.86415,354000001.0
2009-07-07 14:40:00,0.86415,0.8642,0.8641,0.8642,736000003.0
2009-07-07 14:41:00,0.8642,0.8643,0.86405,0.86405,940200001.0
2009-07-07 14:42:00,0.86405,0.86415,0.86405,0.86415,1292400016.0
2009-07-07 14:43:00,0.8641,0.8642,0.86405,0.8642,827200014.0
2009-07-07 14:44:00,0.8642,0.86425,0.8642,0.8642,333800008.0
2009-07-07 14:45:00,0.8642,0.8642,0.8639,0.8642,770500001.0
2009-07-07 14:46:00,0.86425,0.86425,0.86405,0.86415,694400007.0
2009-07-07 14:47:00,0.86415,0.8642,0.864,0.864,773900008.0
2009-07-07 14:48:00,0.86405,0.8641,0.864,0.8641,272400002.0
2009-07-07 14:49:00,0.86415,0.86415,0.86395,0.86415,754600004.0
2009-07-07 14:50:00,0.86415,0.86425,0.8641,0.86415,747599996.0
2009-07-07 14:51:00,0.8642,0.8644,0.86415,0.8644,358400001.0
2009-07-07 14:52:00,0.86435,0.8644,0.8643,0.8643,313600002.0
2009-07-07 14:53:00,0.8643,0.8644,0.86415,0.8642,790600010.0
2009-07-07 14:54:00,0.8642,0.86435,0.8641,0.8641,640200003.0
2009-07-07 14:55:00,0.8641,0.8641,0.864,0.86405,421600000.0
2009-07-07 14:56:00,0.86405,0.86405,0.864,0.86405,159200000.0
2009-07-07 14:57:00,0.86405,0.8641,0.864,0.864,304000005.0
2009-07-07 14:58:00,0.864,0.8642,0.864,0.86405,581600014.0
2009-07-07 14:59:00,0.86405,0.8642,0.864,0.864,718000009.0
2009-07-07 15:00:00,0.864,0.8642,0.864,0.86415,553199998.0
2009-07-07 15:01:00,0.86415,0.86425,0.8641,0.86415,352199999.0
2009-07-07 15:02:00,0.86415,0.8642,0.86415,0.8642,259600000.0
2009-07-07 15:03:00,0.86415,0.8643,0.86415,0.8642,536400005.0
2009-07-07 15:04:00,0.8642,0.86425,0.86415,0.8642,614400006.0
2009-07-07 15:05:00,0.8642,0.86425,0.86405,0.8641,639200004.0
2009-07-07 15:06:00,0.8641,0.8642,0.8641,0.8642,680000003.0
2009-07-07 15:07:00,0.86415,0.86415,0.8641,0.86415,358400003.0
2009-07-07 15:08:00,0.86415,0.8642,0.8641,0.86415,603199993.0
2009-07-07 15:09:00,0.86405,0.86435,0.86405,0.8643,524600002.0
2009-07-07 15:10:00,0.86425,0.86445,0.86425,0.86445,293200000.0
2009-07-07 15:11:00,0.86445,0.8645,0.86445,0.86445,240400001.0
2009-07-07 15:12:00,0.86445,0.8645,0.86445,0.86445,503200011.0
2009-07-07 15:13:00,0.86445,0.86445,0.8642,0.86435,548200002.0
2009-07-07 15:14:00,0.86435,0.86445,0.86435,0.8644,324300003.0
2009-07-07 15:15:00,0.8644,0.8645,0.8644,0.86445,629800005.0
2009-07-07 15:16:00,0.86445,0.8645,0.8642,0.8644,608600006.0
2009-07-07 15:17:00,0.86445,0.8645,0.86435,0.8645,779200010.0
2009-07-07 15:18:00,0.8645,0.8645,0.8644,0.86445,412000002.0
2009-07-07 15:19:00,0.86445,0.86455,0.86445,0.86445,377600003.0
2009-07-07 15:20:00,0.86445,0.86455,0.86415,0.86425,545800004.0
2009-07-07 15:21:00,0.86425,0.8644,0.86415,0.8642,477200005.0
2009-07-07 15:22:00,0.8641,0.8642,0.8641,0.86415,502000009.0
2009-07-07 15:23:00,0.86415,0.86415,0.864,0.86405,1043000004.0
2009-07-07 15:24:00,0.86405,0.86415,0.864,0.864,517500003.0
2009-07-07 15:25:00,0.864,0.86405,0.86385,0.8639,940400013.0
2009-07-07 15:26:00,0.86395,0.86405,0.86395,0.86405,883600002.0
2009-07-07 15:27:00,0.864,0.864,0.86385,0.86385,659800000.0
2009-07-07 15:28:00,0.86385,0.86395,0.8638,0.8639,1029200006.0
2009-07-07 15:29:00,0.8639,0.86395,0.8638,0.86385,783200003.0
2009-07-07 15:30:00,0.8639,0.86395,0.8638,0.8638,615600003.0
2009-07-07 15:31:00,0.8638,0.86395,0.8638,0.86395,659600008.0
2009-07-07 15:32:00,0.8639,0.86425,0.8639,0.8641,764399999.0
2009-07-07 15:33:00,0.8641,0.8641,0.86385,0.86405,861599999.0
2009-07-07 15:34:00,0.86405,0.86405,0.86385,0.864,869200009.0
2009-07-07 15:35:00,0.86395,0.86405,0.86395,0.86405,911200002.0
2009-07-07 15:36:00,0.86405,0.8643,0.86395,0.8643,990400006.0
2009-07-07 15:37:00,0.8643,0.86455,0.8643,0.8645,816000002.0
2009-07-07 15:38:00,0.8645,0.8646,0.86445,0.86455,1100399992.0
2009-07-07 15:39:00,0.86455,0.8647,0.86455,0.8647,1121800001.0
2009-07-07 15:40:00,0.8647,0.86475,0.86455,0.86465,807300006.0
2009-07-07 15:41:00,0.86465,0.8648,0.8646,0.86465,754399999.0
2009-07-07 15:42:00,0.8647,0.8647,0.86465,0.8647,887000009.0
2009-07-07 15:43:00,0.8647,0.8647,0.86445,0.86445,825200005.0
2009-07-07 15:44:00,0.8645,0.8646,0.8644,0.8644,950200003.0
2009-07-07 15:45:00,0.8644,0.86475,0.8644,0.86475,662800001.0
2009-07-07 15:46:00,0.86475,0.8648,0.86465,0.86475,696400002.0
2009-07-07 15:47:00,0.86475,0.86495,0.86455,0.86465,886799997.0
2009-07-07 15:48:00,0.86465,0.86485,0.8646,0.86465,1061799997.0
2009-07-07 15:49:00,0.8647,0.8651,0.8647,0.8649,1580200000.0
2009-07-07 15:50:00,0.8649,0.865,0.86475,0.86495,1223000006.0
2009-07-07 15:51:00,0.86505,0.8652,0.865,0.86515,927600002.0
2009-07-07 15:52:00,0.86515,0.8653,0.865,0.86525,1342000005.0
2009-07-07 15:53:00,0.86525,0.8653,0.865,0.86515,1461400012.0
2009-07-07 15:54:00,0.86515,0.86515,0.86495,0.865,898400002.0
2009-07-07 15:55:00,0.865,0.86505,0.86485,0.86495,1074000007.0
2009-07-07 15:56:00,0.86495,0.865,0.86485,0.8649,900600007.0
2009-07-07 15:57:00,0.8649,0.865,0.8648,0.8649,1063400005.0
2009-07-07 15:58:00,0.8649,0.8649,0.8647,0.8648,1206800003.0
2009-07-07 15:59:00,0.8648,0.8649,0.86465,0.86475,1468000007.0
2009-07-07 16:00:00,0.86475,0.86525,0.86475,0.86515,1083200001.0
2009-07-07 16:01:00,0.86515,0.8653,0.8651,0.86515,736800003.0
2009-07-07 16:02:00,0.86515,0.8653,0.86505,0.8653,1552799999.0
2009-07-07 16:03:00,0.8653,0.8656,0.86525,0.86525,1069099998.0
2009-07-07 16:04:00,0.8653,0.8653,0.86465,0.8647,1437400006.0
2009-07-07 16:05:00,0.8647,0.86525,0.8647,0.86525,1354200003.0
2009-07-07 16:06:00,0.86525,0.86545,0.8652,0.86525,1683399995.0
2009-07-07 16:07:00,0.86525,0.86525,0.86495,0.86495,1098000002.0
2009-07-07 16:08:00,0.86495,0.86535,0.86495,0.86535,1128600004.0
2009-07-07 16:09:00,0.8653,0.8655,0.8653,0.8654,1189400006.0
2009-07-07 16:10:00,0.8654,0.86555,0.86535,0.86545,662400001.0
2009-07-07 16:11:00,0.86545,0.8655,0.86525,0.8654,1009000005.0
2009-07-07 16:12:00,0.8654,0.86555,0.86525,0.8653,1459600001.0
2009-07-07 16:13:00,0.8653,0.86535,0.86515,0.8653,699600000.0
2009-07-07 16:14:00,0.86525,0.86525,0.86475,0.8648,1579800003.0
2009-07-07 16:15:00,0.8648,0.8648,0.86455,0.86455,990000007.0
2009-07-07 16:16:00,0.86455,0.86465,0.8642,0.8643,1282000000.0
2009-07-07 16:17:00,0.8643,0.86445,0.86405,0.86425,1560800001.0
2009-07-07 16:18:00,0.86425,0.8643,0.8641,0.8642,1385200011.0
2009-07-07 16:19:00,0.8642,0.86425,0.86385,0.8639,1245200003.0
2009-07-07 16:20:00,0.8639,0.86395,0.8638,0.86385,1201400002.0
2009-07-07 16:21:00,0.8638,0.86385,0.86365,0.8637,1165399997.0
2009-07-07 16:22:00,0.8637,0.8641,0.8637,0.8641,1037599989.0
2009-07-07 16:23:00,0.86415,0.86415,0.864,0.86415,1140400003.0
2009-07-07 16:24:00,0.86415,0.86415,0.864,0.8641,713199997.0
2009-07-07 16:25:00,0.8641,0.86415,0.86405,0.86415,1177599997.0
2009-07-07 16:26:00,0.8641,0.86425,0.8641,0.8642,693800003.0
2009-07-07 16:27:00,0.86415,0.86425,0.86415,0.86425,536799998.0
2009-07-07 16:28:00,0.86425,0.86455,0.86425,0.8645,547199999.0
2009-07-07 16:29:00,0.8645,0.8647,0.86445,0.86455,835200000.0
2009-07-07 16:30:00,0.86455,0.8651,0.86455,0.86505,601599995.0
2009-07-07 16:31:00,0.86505,0.8651,0.8648,0.86485,968599997.0
2009-07-07 16:32:00,0.86485,0.86495,0.8648,0.8648,738999992.0
2009-07-07 16:33:00,0.8648,0.8648,0.86465,0.86465,617199998.0
2009-07-07 16:34:00,0.86465,0.86475,0.8646,0.86465,275399998.0
2009-07-07 16:35:00,0.86465,0.86465,0.8646,0.86465,304799997.0
2009-07-07 16:36:00,0.86465,0.8648,0.86465,0.86465,822999997.0
2009-07-07 16:37:00,0.8647,0.8649,0.8647,0.8649,792199999.0
2009-07-07 16:38:00,0.8649,0.86495,0.8646,0.8647,628200000.0
2009-07-07 16:39:00,0.86465,0.8647,0.86465,0.86465,957200015.0
2009-07-07 16:40:00,0.86465,0.8649,0.86465,0.86485,605000001.0
2009-07-07 16:41:00,0.86485,0.8649,0.86465,0.8647,1167599993.0
2009-07-07 16:42:00,0.8647,0.86475,0.8646,0.86465,886400002.0
2009-07-07 16:43:00,0.86465,0.86475,0.86465,0.86465,1340400015.0
2009-07-07 16:44:00,0.86465,0.8647,0.8646,0.8647,1002400013.0
2009-07-07 16:45:00,0.8647,0.86475,0.86465,0.8647,541600007.0
2009-07-07 16:46:00,0.8647,0.8647,0.86465,0.86465,691400023.0
2009-07-07 16:47:00,0.86465,0.86475,0.86465,0.86465,644800014.0
2009-07-07 16:48:00,0.86465,0.8647,0.86465,0.86465,424400006.0
2009-07-07 16:49:00,0.86465,0.8649,0.86465,0.8649,812900008.0
2009-07-07 16:50:00,0.86485,0.8651,0.8647,0.8647,1310699987.0
2009-07-07 16:51:00,0.8647,0.86485,0.8647,0.86475,316999998.0
2009-07-07 16:52:00,0.8648,0.8649,0.8646,0.86465,1140399999.0
2009-07-07 16:53:00,0.86465,0.86485,0.8646,0.86475,644800005.0
2009-07-07 16:54:00,0.86475,0.8652,0.8647,0.8651,820599992.0
2009-07-07 16:55:00,0.8651,0.86515,0.86505,0.8651,852799999.0
2009-07-07 16:56:00,0.86515,0.86525,0.8651,0.8652,840799996.0
2009-07-07 16:57:00,0.8652,0.8653,0.8651,0.8651,705399997.0
2009-07-07 16:58:00,0.8651,0.86515,0.8651,0.8651,335600001.0
2009-07-07 16:59:00,0.8651,0.8652,0.86485,0.8649,620400000.0
2009-07-07 17:00:00,0.86485,0.86495,0.8647,0.86475,573799999.0
2009-07-07 17:01:00,0.86475,0.8648,0.8647,0.8647,411200000.0
2009-07-07 17:02:00,0.8647,0.8648,0.8647,0.8647,347199999.0
2009-07-07 17:03:00,0.8647,0.8648,0.8647,0.86475,484799994.0
2009-07-07 17:04:00,0.8648,0.8648,0.8647,0.8647,816799999.0
2009-07-07 17:05:00,0.8647,0.86485,0.8647,0.8648,757999999.0
2009-07-07 17:06:00,0.86485,0.86495,0.8648,0.8649,584000000.0
2009-07-07 17:07:00,0.8649,0.865,0.8649,0.8649,775199998.0
2009-07-07 17:08:00,0.8649,0.86495,0.86485,0.86485,1325599999.0
2009-07-07 17:09:00,0.86485,0.8649,0.86485,0.86485,627200002.0
2009-07-07 17:10:00,0.86485,0.86495,0.86485,0.8649,735999999.0
2009-07-07 17:11:00,0.8649,0.86495,0.86475,0.8648,648000001.0
2009-07-07 17:12:00,0.8648,0.865,0.8648,0.86485,460599994.0
2009-07-07 17:13:00,0.86485,0.86485,0.86475,0.86475,788600001.0
2009-07-07 17:14:00,0.86475,0.86485,0.8647,0.86475,1100800007.0
2009-07-07 17:15:00,0.86475,0.86495,0.86475,0.8649,1037600008.0
2009-07-07 17:16:00,0.86495,0.8653,0.8649,0.8653,524800000.0
2009-07-07 17:17:00,0.8653,0.8654,0.86515,0.86525,745200000.0
2009-07-07 17:18:00,0.86525,0.8653,0.8649,0.86495,926399987.0
2009-07-07 17:19:00,0.86495,0.865,0.86485,0.8649,774399995.0
2009-07-07 17:20:00,0.86485,0.865,0.86485,0.8649,857200001.0
2009-07-07 17:21:00,0.8649,0.86495,0.86485,0.8649,785599996.0
2009-07-07 17:22:00,0.8649,0.86495,0.8648,0.86495,1161600001.0
2009-07-07 17:23:00,0.8649,0.8651,0.8649,0.86495,1079599997.0
2009-07-07 17:24:00,0.86495,0.86495,0.86485,0.86485,1107200002.0
2009-07-07 17:25:00,0.8649,0.86495,0.86485,0.86485,991599997.0
2009-07-07 17:26:00,0.86485,0.86495,0.86485,0.86495,525400005.0
2009-07-07 17:27:00,0.86495,0.86495,0.8646,0.8646,237600001.0
2009-07-07 17:28:00,0.8646,0.8647,0.8646,0.8647,769399994.0
2009-07-07 17:29:00,0.8647,0.86475,0.86455,0.86465,374399999.0
2009-07-07 17:30:00,0.8646,0.86475,0.86445,0.8645,1021399983.0
2009-07-07 17:31:00,0.8645,0.86455,0.86425,0.8643,876799998.0
2009-07-07 17:32:00,0.8643,0.86455,0.86425,0.8645,1039999988.0
2009-07-07 17:33:00,0.8645,0.8646,0.8642,0.8642,899199997.0
2009-07-07 17:34:00,0.8642,0.8645,0.86395,0.8645,879199993.0
2009-07-07 17:35:00,0.8645,0.8646,0.8644,0.86445,686399996.0
2009-07-07 17:36:00,0.86445,0.86445,0.86415,0.8642,1070399994.0
2009-07-07 17:37:00,0.86425,0.86425,0.864,0.8641,1367599989.0
2009-07-07 17:38:00,0.8641,0.86435,0.86405,0.8642,1081599992.0
2009-07-07 17:39:00,0.8642,0.86435,0.8642,0.86435,521799997.0
2009-07-07 17:40:00,0.86435,0.8644,0.86405,0.86425,1329399999.0
2009-07-07 17:41:00,0.86425,0.8645,0.86395,0.8644,1115999990.0
2009-07-07 17:42:00,0.86445,0.86465,0.8644,0.8645,790799996.0
2009-07-07 17:43:00,0.86445,0.8648,0.86445,0.8648,1107599983.0
2009-07-07 17:44:00,0.8648,0.865,0.8647,0.8647,1179399992.0
2009-07-07 17:45:00,0.8647,0.8648,0.8645,0.86465,1162399990.0
2009-07-07 17:46:00,0.86465,0.8649,0.86455,0.86475,763199995.0
2009-07-07 17:47:00,0.86475,0.86485,0.8646,0.8646,853599992.0
2009-07-07 17:48:00,0.8646,0.8646,0.86445,0.86455,526799992.0
2009-07-07 17:49:00,0.86455,0.86475,0.8645,0.86455,1151199985.0
2009-07-07 17:50:00,0.8647,0.8647,0.86435,0.86445,1007799981.0
2009-07-07 17:51:00,0.86445,0.86485,0.86445,0.86485,953799990.0
2009-07-07 17:52:00,0.8648,0.865,0.86475,0.86475,707999994.0
2009-07-07 17:53:00,0.8648,0.86485,0.86465,0.86465,817599990.0
2009-07-07 17:54:00,0.86465,0.86475,0.8645,0.86455,1065599987.0
2009-07-07 17:55:00,0.8645,0.86455,0.8645,0.86455,1089599981.0
2009-07-07 17:56:00,0.8645,0.8646,0.8645,0.8646,789199999.0
2009-07-07 17:57:00,0.8646,0.8646,0.8645,0.86455,660799988.0
2009-07-07 17:58:00,0.86455,0.8646,0.8645,0.86455,343999993.0
2009-07-07 17:59:00,0.86455,0.86455,0.8642,0.8642,970399988.0
2009-07-07 18:00:00,0.8642,0.86435,0.86415,0.86415,602799991.0
2009-07-07 18:01:00,0.86415,0.86415,0.864,0.86415,428599992.0
2009-07-07 18:02:00,0.86415,0.8642,0.864,0.864,637199993.0
2009-07-07 18:03:00,0.86405,0.8641,0.864,0.8641,264000000.0
2009-07-07 18:04:00,0.86405,0.8641,0.864,0.864,508799999.0
2009-07-07 18:05:00,0.86405,0.8643,0.8639,0.86415,685799990.0
2009-07-07 18:06:00,0.8641,0.86435,0.8641,0.86425,281599998.0
2009-07-07 18:07:00,0.86425,0.8644,0.86415,0.8643,406400001.0
2009-07-07 18:08:00,0.8644,0.8644,0.8642,0.8642,365600000.0
2009-07-07 18:09:00,0.8642,0.8643,0.86415,0.8642,857599991.0
2009-07-07 18:10:00,0.86415,0.8644,0.86415,0.8642,555199992.0
2009-07-07 18:11:00,0.8642,0.86425,0.86415,0.86415,854400000.0
2009-07-07 18:12:00,0.8641,0.8641,0.8639,0.864,484599999.0
2009-07-07 18:13:00,0.86395,0.86395,0.86385,0.86395,357600000.0
2009-07-07 18:14:00,0.86415,0.8642,0.8641,0.86415,351999989.0
2009-07-07 18:15:00,0.8642,0.8642,0.86405,0.8641,486399992.0
2009-07-07 18:16:00,0.8641,0.8642,0.86405,0.8641,1066400000.0
2009-07-07 18:17:00,0.8641,0.8642,0.86405,0.86405,345599998.0
2009-07-07 18:18:00,0.8641,0.8641,0.86405,0.86405,791199994.0
2009-07-07 18:19:00,0.86405,0.86405,0.864,0.864,690599999.0
2009-07-07 18:20:00,0.86405,0.8641,0.864,0.86405,641599995.0
2009-07-07 18:21:00,0.86405,0.86405,0.864,0.86405,715200006.0
2009-07-07 18:22:00,0.86405,0.86405,0.86405,0.86405,316800001.0
2009-07-07 18:23:00,0.8641,0.86415,0.86375,0.86385,950600003.0
2009-07-07 18:24:00,0.86385,0.8639,0.86375,0.8638,837200002.0
2009-07-07 18:25:00,0.8638,0.8638,0.8636,0.86375,658199987.0
2009-07-07 18:26:00,0.86375,0.8638,0.86365,0.8637,634400005.0
2009-07-07 18:27:00,0.8637,0.86375,0.8637,0.86375,329600000.0
2009-07-07 18:28:00,0.86375,0.8639,0.86375,0.86385,368000000.0
2009-07-07 18:29:00,0.8639,0.86395,0.86365,0.86365,423199996.0
2009-07-07 18:30:00,0.8637,0.8641,0.8637,0.86405,529400001.0
2009-07-07 18:31:00,0.86395,0.86395,0.8638,0.8638,194400000.0
2009-07-07 18:32:00,0.86385,0.86395,0.8638,0.86385,412799999.0
2009-07-07 18:33:00,0.8639,0.8641,0.86385,0.86405,703999993.0
2009-07-07 18:34:00,0.86405,0.8641,0.8639,0.86395,903999991.0
2009-07-07 18:35:00,0.8639,0.86405,0.8639,0.864,670399998.0
2009-07-07 18:36:00,0.864,0.86405,0.864,0.864,185600000.0
2009-07-07 18:37:00,0.864,0.86425,0.86395,0.86425,947199997.0
2009-07-07 18:38:00,0.86425,0.86455,0.8642,0.8643,667199996.0
2009-07-07 18:39:00,0.8643,0.86435,0.86425,0.8643,517199999.0
2009-07-07 18:40:00,0.8643,0.8643,0.864,0.86405,681600004.0
2009-07-07 18:41:00,0.8641,0.86425,0.86405,0.86425,291200000.0
2009-07-07 18:42:00,0.8642,0.8643,0.86415,0.86425,336000000.0
2009-07-07 18:43:00,0.86425,0.86435,0.8642,0.8642,344800000.0
2009-07-07 18:44:00,0.8642,0.8642,0.86365,0.86375,956199988.0
2009-07-07 18:45:00,0.8637,0.86395,0.86365,0.86385,712600000.0
2009-07-07 18:46:00,0.86385,0.86395,0.8637,0.86375,418799997.0
2009-07-07 18:47:00,0.8637,0.86375,0.8635,0.86355,587999993.0
2009-07-07 18:48:00,0.86355,0.8637,0.86355,0.8636,523199992.0
2009-07-07 18:49:00,0.8636,0.8636,0.8632,0.8632,419199998.0
2009-07-07 18:50:00,0.8632,0.86325,0.863,0.863,442999996.0
2009-07-07 18:51:00,0.863,0.863,0.8628,0.863,701299992.0
2009-07-07 18:52:00,0.86305,0.8631,0.86295,0.86305,126399999.0
2009-07-07 18:53:00,0.8631,0.8632,0.8631,0.8632,40000000.0
2009-07-07 18:54:00,0.8632,0.8634,0.8631,0.86335,334399995.0
2009-07-07 18:55:00,0.86335,0.8634,0.8632,0.8632,132800000.0
2009-07-07 18:56:00,0.86325,0.8634,0.8632,0.8634,405599999.0
2009-07-07 18:57:00,0.8634,0.86355,0.8634,0.86345,586599998.0
2009-07-07 18:58:00,0.86345,0.8635,0.8633,0.8634,403199995.0
2009-07-07 18:59:00,0.8635,0.86375,0.86345,0.86365,298399999.0
2009-07-07 19:00:00,0.86365,0.8637,0.86355,0.8636,380799998.0
2009-07-07 19:01:00,0.86355,0.8637,0.8635,0.86355,443999995.0
2009-07-07 19:02:00,0.8635,0.8635,0.86335,0.8635,604799993.0
2009-07-07 19:03:00,0.86365,0.8637,0.8636,0.86365,111999999.0
2009-07-07 19:04:00,0.86365,0.86365,0.8635,0.8636,382399998.0
2009-07-07 19:05:00,0.8636,0.8637,0.86355,0.8636,362400000.0
2009-07-07 19:06:00,0.8636,0.86365,0.86355,0.8636,289999999.0
2009-07-07 19:07:00,0.8636,0.86365,0.8636,0.86365,330400000.0
2009-07-07 19:08:00,0.8636,0.8639,0.8636,0.8639,595199998.0
2009-07-07 19:09:00,0.8639,0.86405,0.86385,0.86395,964400004.0
2009-07-07 19:10:00,0.86395,0.86395,0.8638,0.86385,1137400005.0
2009-07-07 19:11:00,0.86385,0.86385,0.86365,0.8637,1135600002.0
2009-07-07 19:12:00,0.8637,0.8637,0.8636,0.86365,717000005.0
2009-07-07 19:13:00,0.86365,0.86375,0.86365,0.86365,1865600000.0
2009-07-07 19:14:00,0.86365,0.86375,0.8635,0.86355,989800009.0
2009-07-07 19:15:00,0.86355,0.8637,0.8635,0.8635,808000003.0
2009-07-07 19:16:00,0.8635,0.8636,0.86335,0.8634,706399998.0
2009-07-07 19:17:00,0.86335,0.86345,0.86335,0.86345,1077600004.0
2009-07-07 19:18:00,0.86345,0.86355,0.86345,0.8635,517200007.0
2009-07-07 19:19:00,0.8635,0.8636,0.8635,0.8635,520799995.0
2009-07-07 19:20:00,0.8635,0.86355,0.8635,0.86355,165600000.0
2009-07-07 19:21:00,0.8636,0.86365,0.86355,0.86355,168000004.0
2009-07-07 19:22:00,0.8636,0.8637,0.8636,0.8636,162399999.0
2009-07-07 19:23:00,0.86365,0.8637,0.8636,0.8636,321200001.0
2009-07-07 19:24:00,0.8636,0.8636,0.8635,0.8635,282799999.0
2009-07-07 19:25:00,0.8635,0.86355,0.8634,0.86345,293599999.0
2009-07-07 19:26:00,0.86345,0.8636,0.86335,0.8635,585999999.0
2009-07-07 19:27:00,0.86345,0.86345,0.86335,0.86335,234000000.0
2009-07-07 19:28:00,0.8634,0.8635,0.86335,0.8635,199599999.0
2009-07-07 19:29:00,0.8635,0.8636,0.8635,0.86355,84000000.0
2009-07-07 19:30:00,0.8636,0.8636,0.86345,0.86355,279600000.0
2009-07-07 19:31:00,0.86355,0.86355,0.86345,0.8635,202800000.0
2009-07-07 19:32:00,0.86345,0.86355,0.86345,0.8635,558799996.0
2009-07-07 19:33:00,0.8635,0.86355,0.86345,0.8635,466800002.0
2009-07-07 19:34:00,0.8635,0.8636,0.8635,0.86355,78800000.0
2009-07-07 19:35:00,0.86355,0.86355,0.8635,0.86355,374800002.0
2009-07-07 19:36:00,0.86355,0.86355,0.8635,0.8635,278800000.0
2009-07-07 19:37:00,0.8635,0.8635,0.8635,0.8635,155200000.0
2009-07-07 19:38:00,0.8635,0.86355,0.8635,0.8635,139200000.0
2009-07-07 19:39:00,0.8635,0.8636,0.8635,0.86355,186000000.0
2009-07-07 19:40:00,0.86355,0.86355,0.8635,0.8635,81600000.0
2009-07-07 19:41:00,0.8635,0.86355,0.8635,0.8635,100400000.0
2009-07-07 19:42:00,0.86355,0.86355,0.8635,0.8635,104399998.0
2009-07-07 19:43:00,0.8635,0.8635,0.8634,0.86345,172400000.0
2009-07-07 19:44:00,0.86345,0.86345,0.86345,0.86345,54399999.0
2009-07-07 19:45:00,0.8634,0.86345,0.8634,0.86345,227199998.0
2009-07-07 19:46:00,0.86345,0.86345,0.86335,0.8634,466400004.0
2009-07-07 19:47:00,0.86335,0.8634,0.86325,0.8633,677600005.0
2009-07-07 19:48:00,0.8633,0.8633,0.863,0.86305,692799996.0
2009-07-07 19:49:00,0.86305,0.86305,0.8629,0.8629,514799996.0
2009-07-07 19:50:00,0.8629,0.86315,0.8629,0.863,539199996.0
2009-07-07 19:51:00,0.863,0.8632,0.86295,0.8631,319800004.0
2009-07-07 19:52:00,0.86315,0.86315,0.863,0.86305,146400000.0
2009-07-07 19:53:00,0.863,0.8631,0.8629,0.863,508400007.0
2009-07-07 19:54:00,0.863,0.863,0.8629,0.86295,199200000.0
2009-07-07 19:55:00,0.86285,0.8631,0.86285,0.86285,526399998.0
2009-07-07 19:56:00,0.86285,0.86295,0.8628,0.8629,203999998.0
2009-07-07 19:57:00,0.86295,0.86295,0.86275,0.86285,326799998.0
2009-07-07 19:58:00,0.86285,0.863,0.86275,0.8628,568599999.0
2009-07-07 19:59:00,0.8628,0.86295,0.86275,0.8628,482799994.0
2009-07-07 20:00:00,0.86285,0.86295,0.8628,0.86285,338000005.0
2009-07-07 20:01:00,0.86285,0.8629,0.8628,0.8628,222400001.0
2009-07-07 20:02:00,0.8628,0.86285,0.86275,0.8628,292400006.0
2009-07-07 20:03:00,0.8628,0.86295,0.86275,0.8629,450600003.0
2009-07-07 20:04:00,0.86295,0.86295,0.8629,0.8629,146400000.0
2009-07-07 20:05:00,0.8629,0.86295,0.86275,0.8628,259999999.0
2009-07-07 20:06:00,0.86275,0.86305,0.86275,0.86305,610000002.0
2009-07-07 20:07:00,0.863,0.8631,0.863,0.8631,906000005.0
2009-07-07 20:08:00,0.863,0.863,0.8628,0.8629,625800002.0
2009-07-07 20:09:00,0.863,0.8631,0.86295,0.8631,600399995.0
2009-07-07 20:10:00,0.863,0.8633,0.863,0.86305,772399997.0
2009-07-07 20:11:00,0.86305,0.8631,0.8629,0.8629,357200000.0
2009-07-07 20:12:00,0.86285,0.86295,0.86275,0.86285,539199999.0
2009-07-07 20:13:00,0.86285,0.86295,0.8628,0.86285,839399993.0
2009-07-07 20:14:00,0.86285,0.8629,0.8628,0.86285,433999998.0
2009-07-07 20:15:00,0.86285,0.86285,0.86275,0.86285,646000001.0
2009-07-07 20:16:00,0.86285,0.8629,0.86275,0.86275,623400003.0
2009-07-07 20:17:00,0.86275,0.8628,0.8627,0.8628,420399991.0
2009-07-07 20:18:00,0.8628,0.8629,0.86275,0.8628,577400001.0
2009-07-07 20:19:00,0.86275,0.86295,0.86275,0.8629,347400001.0
2009-07-07 20:20:00,0.8629,0.8629,0.86285,0.86285,396800000.0
2009-07-07 20:21:00,0.86285,0.8629,0.8627,0.8628,429199993.0
2009-07-07 20:22:00,0.8628,0.8628,0.8627,0.86275,519399992.0
2009-07-07 20:23:00,0.86275,0.86275,0.8627,0.86275,319599995.0
2009-07-07 20:24:00,0.8627,0.8627,0.8627,0.8627,271199998.0
2009-07-07 20:25:00,0.8627,0.8627,0.86265,0.86265,253200000.0
2009-07-07 20:26:00,0.86265,0.8627,0.8626,0.8627,125400000.0
2009-07-07 20:27:00,0.86265,0.8628,0.8626,0.86275,635799999.0
2009-07-07 20:28:00,0.86275,0.8628,0.86265,0.86275,593599998.0
2009-07-07 20:29:00,0.86275,0.86285,0.86275,0.86285,293200004.0
2009-07-07 20:30:00,0.86285,0.8629,0.8626,0.86265,1161400004.0
2009-07-07 20:31:00,0.8626,0.86275,0.8626,0.86265,524000003.0
2009-07-07 20:32:00,0.86265,0.8627,0.86255,0.8626,517200000.0
2009-07-07 20:33:00,0.8626,0.86265,0.86245,0.8625,912799993.0
2009-07-07 20:34:00,0.8625,0.8625,0.86245,0.8625,242799995.0
2009-07-07 20:35:00,0.8625,0.86255,0.8625,0.86255,233599999.0
2009-07-07 20:36:00,0.8625,0.8625,0.86245,0.86245,88800001.0
2009-07-07 20:37:00,0.86245,0.8626,0.86245,0.8625,526200005.0
2009-07-07 20:38:00,0.8625,0.8626,0.8625,0.86255,344800002.0
2009-07-07 20:39:00,0.86255,0.86265,0.86255,0.86255,488799992.0
2009-07-07 20:40:00,0.86255,0.86265,0.8625,0.86255,556599998.0
2009-07-07 20:41:00,0.86255,0.86255,0.86255,0.86255,44000000.0
2009-07-07 20:42:00,0.86255,0.86255,0.8624,0.86245,326400000.0
2009-07-07 20:43:00,0.8624,0.8624,0.86225,0.8623,263199999.0
2009-07-07 20:44:00,0.86225,0.8623,0.86215,0.86225,436199997.0
2009-07-07 20:45:00,0.86225,0.86225,0.86215,0.8622,219600001.0
2009-07-07 20:46:00,0.8622,0.86225,0.8622,0.86225,102000001.0
2009-07-07 20:47:00,0.86225,0.8624,0.8622,0.8624,519200003.0
2009-07-07 20:48:00,0.86245,0.86245,0.8623,0.86235,558800001.0
2009-07-07 20:49:00,0.86235,0.8625,0.86225,0.8625,376400000.0
2009-07-07 20:50:00,0.8624,0.8627,0.8624,0.86245,594799999.0
2009-07-07 20:51:00,0.86245,0.86255,0.86235,0.86245,386400002.0
2009-07-07 20:52:00,0.86245,0.86255,0.86235,0.86255,499600002.0
2009-07-07 20:53:00,0.86255,0.86255,0.86235,0.8624,486900007.0
2009-07-07 20:54:00,0.86245,0.86245,0.86235,0.8624,166000001.0
2009-07-07 20:55:00,0.8624,0.86245,0.8624,0.86245,358000001.0
2009-07-07 20:56:00,0.86245,0.86245,0.8624,0.8624,279600001.0
2009-07-07 20:57:00,0.86245,0.86245,0.86235,0.8624,370400003.0
2009-07-07 20:58:00,0.8624,0.8624,0.86235,0.86235,138400001.0
2009-07-07 20:59:00,0.86235,0.86245,0.8623,0.86235,584400001.0
2009-07-07 21:00:00,0.86235,0.8625,0.86235,0.86245,270400001.0
2009-07-07 21:01:00,0.86245,0.8625,0.8623,0.86235,805600000.0
2009-07-07 21:02:00,0.86235,0.86245,0.86235,0.86245,1262399985.0
2009-07-07 21:03:00,0.8624,0.86265,0.86235,0.86255,860799993.0
2009-07-07 21:04:00,0.86255,0.8626,0.86245,0.86255,1017599976.0
2009-07-07 21:05:00,0.8625,0.86255,0.8624,0.86255,783199992.0
2009-07-07 21:06:00,0.86255,0.8626,0.86245,0.8625,762799999.0
2009-07-07 21:07:00,0.86245,0.8625,0.8623,0.8624,1032999994.0
2009-07-07 21:08:00,0.86245,0.86255,0.86225,0.86235,546600001.0
2009-07-07 21:09:00,0.86235,0.86245,0.8623,0.86235,540199996.0
2009-07-07 21:10:00,0.86235,0.8624,0.86225,0.86235,572399994.0
2009-07-07 21:11:00,0.86235,0.86255,0.86225,0.86235,528199996.0
2009-07-07 21:12:00,0.8623,0.86245,0.8623,0.8624,496599996.0
2009-07-07 21:13:00,0.8624,0.86245,0.8623,0.86235,341199996.0
2009-07-07 21:14:00,0.86235,0.86235,0.8622,0.86235,475199999.0
2009-07-07 21:15:00,0.86235,0.86245,0.8623,0.8623,563999991.0
2009-07-07 21:16:00,0.8623,0.86235,0.86225,0.8623,409799999.0
2009-07-07 21:17:00,0.8624,0.8624,0.86225,0.86225,283999999.0
2009-07-07 21:18:00,0.8623,0.86235,0.86225,0.8623,117700000.0
2009-07-07 21:19:00,0.86225,0.86245,0.86225,0.8623,133600000.0
2009-07-07 21:20:00,0.8623,0.8626,0.86225,0.8625,357099999.0
2009-07-07 21:21:00,0.86245,0.8627,0.86245,0.8626,229399998.0
2009-07-07 21:22:00,0.8626,0.8627,0.86255,0.8627,92799999.0
2009-07-07 21:23:00,0.86275,0.86295,0.8627,0.86285,495199996.0
2009-07-07 21:24:00,0.86285,0.86295,0.86285,0.8629,318299991.0
2009-07-07 21:25:00,0.8629,0.863,0.86285,0.86285,396399992.0
2009-07-07 21:26:00,0.86285,0.8629,0.8628,0.8628,478999996.0
2009-07-07 21:27:00,0.86275,0.8628,0.86275,0.86275,84399998.0
2009-07-07 21:28:00,0.8628,0.8628,0.86275,0.86275,246599993.0
2009-07-07 21:29:00,0.86275,0.8628,0.86275,0.86275,365199987.0
2009-07-07 21:30:00,0.86275,0.86275,0.86235,0.8624,417599999.0
2009-07-07 21:31:00,0.8624,0.86245,0.86235,0.86245,553599996.0
2009-07-07 21:32:00,0.86245,0.86255,0.86245,0.8625,365799996.0
2009-07-07 21:33:00,0.8625,0.86255,0.86245,0.86255,238799998.0
2009-07-07 21:34:00,0.86255,0.86255,0.86245,0.8625,388199998.0
2009-07-07 21:35:00,0.8625,0.86255,0.86245,0.86255,233599999.0
2009-07-07 21:36:00,0.8625,0.86255,0.86245,0.86245,589600001.0
2009-07-07 21:37:00,0.8625,0.8626,0.86235,0.8626,508200001.0
2009-07-07 21:38:00,0.8626,0.86265,0.86255,0.86255,129600000.0
2009-07-07 21:39:00,0.86255,0.86265,0.86245,0.8626,313199998.0
2009-07-07 21:40:00,0.8626,0.8627,0.86255,0.86265,813200000.0
2009-07-07 21:41:00,0.86265,0.8627,0.8626,0.8627,571399996.0
2009-07-07 21:42:00,0.86265,0.8628,0.86265,0.8628,806999983.0
2009-07-07 21:43:00,0.8628,0.8629,0.86275,0.86285,1222199983.0
2009-07-07 21:44:00,0.86285,0.8629,0.86275,0.86285,942399992.0
2009-07-07 21:45:00,0.8628,0.86305,0.8628,0.863,647100001.0
2009-07-07 21:46:00,0.86305,0.86305,0.8628,0.86285,957799993.0
2009-07-07 21:47:00,0.86285,0.8629,0.86285,0.8629,460399997.0
2009-07-07 21:48:00,0.8629,0.8629,0.86265,0.86265,754800001.0
2009-07-07 21:49:00,0.86265,0.86265,0.86265,0.86265,299200006.0
2009-07-07 21:50:00,0.86265,0.86265,0.8626,0.86265,213700002.0
2009-07-07 21:51:00,0.86265,0.8628,0.86265,0.8628,377999999.0
2009-07-07 21:52:00,0.8628,0.8628,0.86265,0.86275,688799998.0
2009-07-07 21:53:00,0.86275,0.8628,0.8627,0.8628,270599995.0
2009-07-07 21:54:00,0.86275,0.8628,0.86275,0.86275,169599997.0
2009-07-07 21:55:00,0.8628,0.86285,0.86275,0.86285,183000002.0
2009-07-07 21:56:00,0.86285,0.86295,0.86285,0.86295,730000002.0
2009-07-07 21:57:00,0.8629,0.86295,0.8628,0.86285,359800001.0
2009-07-07 21:58:00,0.8628,0.8628,0.86275,0.86275,171999998.0
2009-07-07 21:59:00,0.86275,0.86275,0.86275,0.86275,27200000.0
2009-07-07 22:00:00,0.86275,0.86285,0.86275,0.86285,756399993.0
2009-07-07 22:01:00,0.86285,0.8629,0.8628,0.86285,365799999.0
2009-07-07 22:02:00,0.86285,0.86285,0.86285,0.86285,74000000.0
2009-07-07 22:03:00,0.86285,0.86295,0.8628,0.8629,552899998.0
2009-07-07 22:04:00,0.8629,0.8631,0.86285,0.86305,584600002.0
2009-07-07 22:05:00,0.86305,0.86315,0.863,0.86305,329999998.0
2009-07-07 22:06:00,0.86305,0.86315,0.86305,0.86305,287199992.0
2009-07-07 22:07:00,0.8631,0.8631,0.86305,0.8631,49200000.0
2009-07-07 22:08:00,0.8631,0.8631,0.8631,0.8631,12400000.0
2009-07-07 22:09:00,0.8631,0.86315,0.86305,0.86305,68400000.0
2009-07-07 22:10:00,0.8631,0.86315,0.86305,0.8631,271199998.0
2009-07-07 22:11:00,0.86305,0.86305,0.8629,0.8629,576400000.0
2009-07-07 22:12:00,0.86285,0.86295,0.8628,0.8629,247799998.0
2009-07-07 22:13:00,0.8629,0.8629,0.86285,0.86285,3600000.0
2009-07-07 22:14:00,0.86285,0.8629,0.86285,0.8629,86400000.0
2009-07-07 22:15:00,0.8629,0.8629,0.86275,0.8628,128000001.0
2009-07-07 22:16:00,0.8627,0.8627,0.86265,0.86265,165000000.0
2009-07-07 22:17:00,0.86265,0.86265,0.8625,0.8625,302400004.0
2009-07-07 22:18:00,0.86255,0.8626,0.86245,0.8625,336600002.0
2009-07-07 22:19:00,0.86245,0.86265,0.8624,0.86255,321599999.0
2009-07-07 22:20:00,0.8626,0.86285,0.8626,0.86285,74599999.0
2009-07-07 22:21:00,0.8629,0.86305,0.8629,0.86305,205400002.0
2009-07-07 22:22:00,0.8631,0.8631,0.86305,0.86305,128400000.0
2009-07-07 22:23:00,0.86305,0.86315,0.86305,0.86315,278200002.0
2009-07-07 22:24:00,0.86315,0.86315,0.86315,0.86315,80399999.0
2009-07-07 22:25:00,0.86315,0.86315,0.8631,0.8631,139999998.0
2009-07-07 22:26:00,0.86315,0.86315,0.8631,0.8631,278799992.0
2009-07-07 22:27:00,0.86315,0.8632,0.86315,0.8632,67999999.0
2009-07-07 22:28:00,0.86325,0.8634,0.86315,0.86315,623200002.0
2009-07-07 22:29:00,0.86315,0.8632,0.8631,0.8631,388400004.0
2009-07-07 22:30:00,0.86315,0.86315,0.86305,0.8631,235800000.0
2009-07-07 22:31:00,0.8631,0.8631,0.86305,0.8631,61399999.0
2009-07-07 22:32:00,0.8631,0.8631,0.86305,0.86305,10200000.0
2009-07-07 22:33:00,0.86291,0.86298,0.86287,0.86288,349399998.0
2009-07-07 22:34:00,0.86295,0.86295,0.8629,0.86295,212800002.0
2009-07-07 22:35:00,0.8629,0.86295,0.8629,0.8629,185600000.0
2009-07-07 22:36:00,0.8629,0.86295,0.86285,0.86295,124599999.0
2009-07-07 22:37:00,0.86295,0.863,0.86295,0.863,100000000.0
2009-07-07 22:38:00,0.86305,0.86305,0.86295,0.86305,16800000.0
2009-07-07 22:39:00,0.86305,0.86305,0.86295,0.86295,80600002.0
2009-07-07 22:40:00,0.86295,0.86295,0.86285,0.86285,66399999.0
2009-07-07 22:41:00,0.86285,0.86285,0.86285,0.86285,28000000.0
2009-07-07 22:42:00,0.86285,0.8629,0.86285,0.8629,201399999.0
2009-07-07 22:43:00,0.8629,0.8629,0.86285,0.86285,160000001.0
2009-07-07 22:44:00,0.86285,0.86285,0.86275,0.86285,311399996.0
2009-07-07 22:45:00,0.8628,0.86285,0.86275,0.86275,105600000.0
2009-07-07 22:46:00,0.86275,0.8628,0.8627,0.8627,86999999.0
2009-07-07 22:47:00,0.8627,0.8627,0.86235,0.8624,493000002.0
2009-07-07 22:48:00,0.8624,0.8624,0.8623,0.8624,247599995.0
2009-07-07 22:49:00,0.86235,0.86245,0.86235,0.8624,192800000.0
2009-07-07 22:50:00,0.8624,0.8624,0.86225,0.8623,245000000.0
2009-07-07 22:51:00,0.8624,0.86245,0.8624,0.86245,186399999.0
2009-07-07 22:52:00,0.8624,0.8624,0.86225,0.86225,545599998.0
2009-07-07 22:53:00,0.86225,0.86235,0.86225,0.86225,257600002.0
2009-07-07 22:54:00,0.86225,0.86235,0.86225,0.86235,87600000.0
2009-07-07 22:55:00,0.8623,0.8623,0.8623,0.8623,75999998.0
2009-07-07 22:56:00,0.86225,0.8623,0.8621,0.86225,273399998.0
2009-07-07 22:57:00,0.86225,0.86235,0.8622,0.86235,107200000.0
2009-07-07 22:58:00,0.8623,0.86245,0.86225,0.8623,276800002.0
2009-07-07 22:59:00,0.8623,0.8627,0.8623,0.86265,123200000.0
2009-07-07 23:00:00,0.8627,0.8627,0.86235,0.86245,56000000.0
2009-07-07 23:01:00,0.8624,0.8625,0.8622,0.8624,78400000.0
2009-07-07 23:02:00,0.86245,0.8626,0.86245,0.8626,19200000.0
2009-07-07 23:03:00,0.86255,0.8626,0.86255,0.8626,12800000.0
2009-07-07 23:04:00,0.86245,0.86245,0.8624,0.86245,110400001.0
2009-07-07 23:05:00,0.86245,0.86265,0.86245,0.86265,168000000.0
2009-07-07 23:06:00,0.86265,0.8627,0.86265,0.8627,9600000.0
2009-07-07 23:07:00,0.86265,0.86275,0.8625,0.86265,106800001.0
2009-07-07 23:08:00,0.86265,0.86265,0.86265,0.86265,6400000.0
2009-07-07 23:09:00,0.86275,0.86275,0.8627,0.8627,32800000.0
2009-07-07 23:10:00,0.8627,0.86275,0.8626,0.86275,108800000.0
2009-07-07 23:11:00,0.86275,0.86285,0.86265,0.8628,128000000.0
2009-07-07 23:12:00,0.86269,0.86269,0.86248,0.86259,77800000.0
2009-07-07 23:13:00,0.86285,0.86285,0.86275,0.86275,31400000.0
2009-07-07 23:14:00,0.86286,0.86286,0.86245,0.86257,233000002.0
2009-07-07 23:15:00,0.86285,0.86285,0.86285,0.86285,2600000.0
2009-07-07 23:16:00,0.86285,0.86295,0.86275,0.8629,156800000.0
2009-07-07 23:17:00,0.86266,0.8628,0.86266,0.8628,22200000.0
2009-07-07 23:18:00,0.8629,0.8629,0.86285,0.86285,24800000.0
2009-07-07 23:19:00,0.86285,0.8629,0.8628,0.8628,32400000.0
2009-07-07 23:20:00,0.8627,0.8628,0.8627,0.8628,25400000.0
2009-07-07 23:21:00,0.86285,0.86285,0.8628,0.8628,23200000.0
2009-07-07 23:22:00,0.8627,0.8628,0.86266,0.86278,229200000.0
2009-07-07 23:23:00,0.8628,0.8628,0.86275,0.8628,19000000.0
2009-07-07 23:24:00,0.8628,0.86295,0.8628,0.8629,62200000.0
2009-07-07 23:25:00,0.86305,0.86315,0.863,0.8631,82000000.0
2009-07-07 23:26:00,0.8631,0.86315,0.8631,0.86315,21800000.0
2009-07-07 23:27:00,0.86315,0.8632,0.86285,0.8629,46600000.0
2009-07-07 23:28:00,0.8629,0.8629,0.8629,0.8629,7600000.0
2009-07-07 23:29:00,0.8629,0.8629,0.86285,0.8629,9400000.0
2009-07-07 23:30:00,0.8629,0.86295,0.86285,0.8629,20000000.0
2009-07-07 23:31:00,0.8628,0.8628,0.8627,0.8627,4200000.0
2009-07-07 23:32:00,0.8627,0.8627,0.8627,0.8627,5000000.0
2009-07-07 23:33:00,0.8627,0.8627,0.86265,0.8627,7500000.0
2009-07-07 23:34:00,0.8627,0.8627,0.86245,0.8626,12000000.0
2009-07-07 23:35:00,0.86265,0.86275,0.86255,0.8626,64000000.0
2009-07-07 23:36:00,0.86255,0.86275,0.86255,0.86275,8200000.0
2009-07-07 23:37:00,0.8625,0.86262,0.86242,0.86259,28800000.0
2009-07-07 23:38:00,0.8628,0.863,0.86265,0.86285,64400000.0
2009-07-07 23:39:00,0.8628,0.86285,0.8628,0.86285,17000000.0
2009-07-07 23:40:00,0.8629,0.8629,0.86255,0.86255,12000000.0
2009-07-07 23:41:00,0.86275,0.8629,0.8627,0.8629,19400000.0
2009-07-07 23:42:00,0.86295,0.863,0.86295,0.86295,8000000.0
2009-07-07 23:43:00,0.86295,0.86295,0.86295,0.86295,1000000.0
2009-07-07 23:44:00,0.86295,0.86295,0.8628,0.8628,3200000.0
2009-07-07 23:45:00,0.86285,0.8629,0.86285,0.8629,3200000.0
2009-07-07 23:46:00,0.86285,0.86285,0.8628,0.8628,3000000.0
2009-07-07 23:47:00,0.8628,0.8628,0.8628,0.8628,6200000.0
2009-07-07 23:48:00,0.8628,0.8629,0.8628,0.8629,58200000.0
2009-07-07 23:49:00,0.8629,0.86295,0.8629,0.86295,5200000.0
2009-07-07 23:50:00,0.86295,0.86295,0.8629,0.86295,13000000.0
2009-07-07 23:51:00,0.86295,0.86295,0.86295,0.86295,5800000.0
2009-07-07 23:52:00,0.86295,0.8631,0.8629,0.8629,15440000.0
2009-07-07 23:53:00,0.86295,0.86295,0.86285,0.86285,4600000.0
2009-07-07 23:54:00,0.86285,0.86285,0.86285,0.86285,2000000.0
2009-07-07 23:55:00,0.8629,0.8629,0.86285,0.86285,12800000.0
2009-07-07 23:56:00,0.8629,0.86295,0.86285,0.8629,32800000.0
2009-07-07 23:57:00,0.8629,0.86295,0.8627,0.8629,40000000.0
2009-07-07 23:58:00,0.86285,0.86295,0.86275,0.8629,43200000.0
2009-07-07 23:59:00,0.86295,0.86305,0.86285,0.86295,238000001.0
2009-07-08 00:00:00,0.86295,0.86305,0.8629,0.863,105400000.0
2009-07-08 00:01:00,0.863,0.863,0.863,0.863,21400000.0
2009-07-08 00:02:00,0.86305,0.8631,0.86305,0.86305,36800000.0
2009-07-08 00:03:00,0.863,0.86305,0.863,0.86305,28800000.0
2009-07-08 00:04:00,0.863,0.86305,0.8629,0.86295,232200000.0
2009-07-08 00:05:00,0.86295,0.86295,0.8629,0.8629,184200000.0
2009-07-08 00:06:00,0.8629,0.8629,0.8629,0.8629,110400000.0
2009-07-08 00:07:00,0.8629,0.8629,0.86285,0.86285,239000000.0
2009-07-08 00:08:00,0.86285,0.86285,0.8628,0.86285,78400000.0
2009-07-08 00:09:00,0.8629,0.86315,0.8629,0.86315,44000000.0
2009-07-08 00:10:00,0.8631,0.8633,0.86305,0.8632,320800000.0
2009-07-08 00:11:00,0.8631,0.86325,0.8631,0.86315,390399997.0
2009-07-08 00:12:00,0.86315,0.8632,0.8631,0.8632,439799998.0
2009-07-08 00:13:00,0.86325,0.86325,0.86325,0.86325,14400000.0
2009-07-08 00:14:00,0.8632,0.8633,0.863,0.8631,587599996.0
2009-07-08 00:15:00,0.8631,0.8631,0.86305,0.8631,20200000.0
2009-07-08 00:16:00,0.8631,0.86315,0.8631,0.86315,9600000.0
2009-07-08 00:17:00,0.8631,0.8632,0.8631,0.86315,28800000.0
2009-07-08 00:18:00,0.8632,0.8632,0.86315,0.86315,25800000.0
2009-07-08 00:19:00,0.8632,0.8632,0.86305,0.86305,44800000.0
2009-07-08 00:20:00,0.86305,0.86315,0.86305,0.86315,12400000.0
2009-07-08 00:21:00,0.86315,0.86315,0.863,0.863,75600002.0
2009-07-08 00:22:00,0.86315,0.8632,0.86305,0.8632,46400000.0
2009-07-08 00:23:00,0.863,0.8633,0.863,0.86325,112000000.0
2009-07-08 00:24:00,0.8633,0.8634,0.8631,0.86335,197400001.0
2009-07-08 00:25:00,0.8634,0.8634,0.8631,0.86325,206199997.0
2009-07-08 00:26:00,0.86325,0.8633,0.8631,0.86325,47200000.0
2009-07-08 00:27:00,0.86325,0.8633,0.86315,0.8633,30000000.0
2009-07-08 00:28:00,0.86325,0.86325,0.86325,0.86325,2000000.0
2009-07-08 00:29:00,0.8632,0.86325,0.8632,0.86325,8800000.0
2009-07-08 00:30:00,0.8633,0.8633,0.8632,0.8632,16800000.0
2009-07-08 00:31:00,0.86325,0.86325,0.8632,0.8632,47600000.0
2009-07-08 00:32:00,0.86315,0.8632,0.86315,0.86315,22200000.0
2009-07-08 00:33:00,0.86315,0.86315,0.8631,0.8631,30800000.0
2009-07-08 00:34:00,0.8631,0.86315,0.863,0.86305,54200000.0
2009-07-08 00:35:00,0.86305,0.86315,0.863,0.8631,100800000.0
2009-07-08 00:36:00,0.8631,0.86325,0.86305,0.86325,87200000.0
2009-07-08 00:37:00,0.86325,0.86325,0.86315,0.86315,49600000.0
2009-07-08 00:38:00,0.8632,0.8633,0.8632,0.86325,29800000.0
2009-07-08 00:39:00,0.86308,0.86308,0.86292,0.86306,208799996.0
2009-07-08 00:40:00,0.86306,0.86308,0.863,0.86307,71400000.0
2009-07-08 00:41:00,0.8632,0.8633,0.8631,0.86315,109200000.0
2009-07-08 00:42:00,0.86315,0.8632,0.86315,0.86315,57600000.0
2009-07-08 00:43:00,0.86315,0.8632,0.86315,0.8632,57600000.0
2009-07-08 00:44:00,0.8632,0.86325,0.8632,0.86325,60800000.0
2009-07-08 00:45:00,0.86325,0.86325,0.86325,0.86325,28800000.0
2009-07-08 00:46:00,0.86325,0.86325,0.86325,0.86325,9600000.0
2009-07-08 00:47:00,0.8632,0.8632,0.86315,0.8632,28800000.0
2009-07-08 00:48:00,0.86315,0.86325,0.86315,0.86325,24000000.0
2009-07-08 00:49:00,0.8632,0.8632,0.8632,0.8632,9600000.0
2009-07-08 00:50:00,0.86311,0.86317,0.86311,0.86314,88800000.0
2009-07-08 00:51:00,0.86325,0.8633,0.8632,0.86325,90600000.0
2009-07-08 00:52:00,0.86325,0.8633,0.86315,0.8633,115200000.0
2009-07-08 00:53:00,0.8633,0.86335,0.8633,0.86335,48000000.0
2009-07-08 00:54:00,0.86335,0.86335,0.86335,0.86335,24000000.0
2009-07-08 00:55:00,0.8634,0.86355,0.86335,0.8635,215000000.0
2009-07-08 00:56:00,0.8635,0.86355,0.8634,0.8635,126200000.0
2009-07-08 00:57:00,0.86355,0.86355,0.86345,0.86345,103000000.0
2009-07-08 00:58:00,0.86345,0.86345,0.8634,0.86345,49200000.0
2009-07-08 00:59:00,0.8634,0.8635,0.86335,0.8634,79400002.0
2009-07-08 01:00:00,0.8635,0.86355,0.86335,0.86335,322799996.0
2009-07-08 01:01:00,0.86335,0.86335,0.86305,0.86305,268600000.0
2009-07-08 01:02:00,0.86305,0.86315,0.863,0.863,300400000.0
2009-07-08 01:03:00,0.863,0.86305,0.8629,0.8629,143399998.0
2009-07-08 01:04:00,0.8629,0.863,0.8629,0.8629,27200000.0
2009-07-08 01:05:00,0.8629,0.8629,0.8629,0.8629,49600000.0
2009-07-08 01:06:00,0.863,0.863,0.8629,0.8629,27200000.0
2009-07-08 01:07:00,0.8629,0.86295,0.8629,0.8629,43200000.0
2009-07-08 01:08:00,0.86285,0.86295,0.86255,0.8626,187600000.0
2009-07-08 01:09:00,0.8626,0.8628,0.8623,0.8628,586599996.0
2009-07-08 01:10:00,0.86275,0.86275,0.8626,0.86265,233400000.0
2009-07-08 01:11:00,0.86265,0.8628,0.86265,0.86275,296599996.0
2009-07-08 01:12:00,0.86265,0.86265,0.8624,0.8624,590399991.0
2009-07-08 01:13:00,0.86245,0.86245,0.8624,0.86245,213199998.0
2009-07-08 01:14:00,0.8624,0.86245,0.8624,0.8624,333800000.0
2009-07-08 01:15:00,0.8624,0.86255,0.8624,0.86255,303199993.0
2009-07-08 01:16:00,0.86255,0.8626,0.86245,0.86245,109400000.0
2009-07-08 01:17:00,0.8625,0.86255,0.8625,0.86255,120000000.0
2009-07-08 01:18:00,0.8625,0.8627,0.86245,0.8625,208800000.0
2009-07-08 01:19:00,0.8625,0.8626,0.8625,0.86255,124800000.0
2009-07-08 01:20:00,0.86255,0.8626,0.8625,0.8625,187000000.0
2009-07-08 01:21:00,0.86265,0.86265,0.8625,0.86255,77800000.0
2009-07-08 01:22:00,0.86255,0.8627,0.86255,0.86265,133600000.0
2009-07-08 01:23:00,0.86265,0.86265,0.8626,0.86265,36800000.0
2009-07-08 01:24:00,0.86265,0.86285,0.8626,0.86275,259600000.0
2009-07-08 01:25:00,0.8628,0.8629,0.86275,0.86275,379800001.0
2009-07-08 01:26:00,0.8628,0.86295,0.8627,0.8627,826000004.0
2009-07-08 01:27:00,0.8628,0.86285,0.8627,0.86285,161600002.0
2009-07-08 01:28:00,0.86285,0.86295,0.86285,0.8629,28800000.0
2009-07-08 01:29:00,0.863,0.863,0.863,0.863,4800000.0
2009-07-08 01:30:00,0.863,0.863,0.8628,0.8628,180600000.0
2009-07-08 01:31:00,0.8628,0.86295,0.8628,0.86285,135600000.0
2009-07-08 01:32:00,0.86285,0.8629,0.86275,0.86275,335000002.0
2009-07-08 01:33:00,0.8629,0.863,0.8629,0.86295,160000000.0
2009-07-08 01:34:00,0.863,0.86305,0.8629,0.86305,211200001.0
2009-07-08 01:35:00,0.86295,0.86335,0.86295,0.86325,276900001.0
2009-07-08 01:36:00,0.8633,0.8636,0.86325,0.86325,722600002.0
2009-07-08 01:37:00,0.8634,0.8642,0.86335,0.8642,947199991.0
2009-07-08 01:38:00,0.8642,0.8647,0.8639,0.864,680299997.0
2009-07-08 01:39:00,0.86395,0.864,0.86365,0.86395,700400002.0
2009-07-08 01:40:00,0.86395,0.8645,0.86395,0.86405,695199998.0
2009-07-08 01:41:00,0.8639,0.86405,0.8638,0.86395,448600001.0
2009-07-08 01:42:00,0.86395,0.86395,0.86355,0.86365,740199998.0
2009-07-08 01:43:00,0.8636,0.86385,0.86355,0.86365,616800000.0
2009-07-08 01:44:00,0.86365,0.86375,0.8635,0.8636,269000001.0
2009-07-08 01:45:00,0.8636,0.8637,0.86355,0.86355,373000000.0
2009-07-08 01:46:00,0.86355,0.8637,0.86355,0.86355,271000001.0
2009-07-08 01:47:00,0.86355,0.8636,0.86355,0.8636,166400000.0
2009-07-08 01:48:00,0.8635,0.86355,0.86315,0.8635,344600000.0
2009-07-08 01:49:00,0.8635,0.86385,0.8635,0.8637,420599999.0
2009-07-08 01:50:00,0.8637,0.86385,0.86365,0.86385,222400000.0
2009-07-08 01:51:00,0.86385,0.8641,0.86375,0.86405,380000000.0
2009-07-08 01:52:00,0.86405,0.86405,0.8638,0.8638,188800000.0
2009-07-08 01:53:00,0.8638,0.8639,0.8638,0.8638,178400000.0
2009-07-08 01:54:00,0.8638,0.8639,0.86365,0.8639,254400000.0
2009-07-08 01:55:00,0.86385,0.86385,0.8638,0.86385,68800000.0
2009-07-08 01:56:00,0.8638,0.8641,0.86375,0.8641,461000000.0
2009-07-08 01:57:00,0.86415,0.86435,0.8641,0.86435,281400000.0
2009-07-08 01:58:00,0.86425,0.86445,0.86425,0.8643,267200000.0
2009-07-08 01:59:00,0.8643,0.86445,0.86415,0.86415,566400001.0
2009-07-08 02:00:00,0.86415,0.86435,0.8641,0.8643,365000000.0
2009-07-08 02:01:00,0.8643,0.8643,0.86385,0.86385,414600000.0
2009-07-08 02:02:00,0.86385,0.86385,0.86355,0.8637,492200000.0
2009-07-08 02:03:00,0.8637,0.8639,0.8637,0.86385,343600000.0
2009-07-08 02:04:00,0.8638,0.864,0.86375,0.8638,284000000.0
2009-07-08 02:05:00,0.8638,0.8639,0.8637,0.86375,423800000.0
2009-07-08 02:06:00,0.86375,0.8639,0.8637,0.8637,317400000.0
2009-07-08 02:07:00,0.8637,0.8637,0.86355,0.8637,367200000.0
2009-07-08 02:08:00,0.86375,0.8639,0.86375,0.8638,377000000.0
2009-07-08 02:09:00,0.86375,0.8638,0.86375,0.86375,347000000.0
2009-07-08 02:10:00,0.8638,0.86385,0.86375,0.86375,93400000.0
2009-07-08 02:11:00,0.8639,0.86395,0.86375,0.86385,256000000.0
2009-07-08 02:12:00,0.86385,0.864,0.8638,0.86395,479800000.0
2009-07-08 02:13:00,0.86395,0.86395,0.86385,0.86385,221800000.0
2009-07-08 02:14:00,0.86385,0.8639,0.86385,0.8639,104400000.0
2009-07-08 02:15:00,0.8639,0.8639,0.86385,0.8639,34800000.0
2009-07-08 02:16:00,0.86385,0.864,0.86385,0.86395,311400000.0
2009-07-08 02:17:00,0.86395,0.864,0.8639,0.86395,344400000.0
2009-07-08 02:18:00,0.8639,0.8641,0.8639,0.8641,390600000.0
2009-07-08 02:19:00,0.8641,0.8643,0.86405,0.86415,289800000.0
2009-07-08 02:20:00,0.86415,0.8642,0.8641,0.86415,148600000.0
2009-07-08 02:21:00,0.86415,0.86435,0.86415,0.86425,208600000.0
2009-07-08 02:22:00,0.8643,0.86435,0.86425,0.8643,187000000.0
2009-07-08 02:23:00,0.86425,0.86445,0.86425,0.8644,194800000.0
2009-07-08 02:24:00,0.86445,0.8645,0.86435,0.86435,408800000.0
2009-07-08 02:25:00,0.86435,0.8644,0.86415,0.86435,412200000.0
2009-07-08 02:26:00,0.8643,0.8643,0.8642,0.8643,217800000.0
2009-07-08 02:27:00,0.8643,0.8643,0.86415,0.8642,390000000.0
2009-07-08 02:28:00,0.8642,0.86425,0.8641,0.86415,196000000.0
2009-07-08 02:29:00,0.86415,0.86425,0.8641,0.86425,231600000.0
2009-07-08 02:30:00,0.86425,0.86425,0.86415,0.8642,80000000.0
2009-07-08 02:31:00,0.86415,0.86435,0.86415,0.8642,174400000.0
2009-07-08 02:32:00,0.8642,0.86425,0.86415,0.8642,383200000.0
2009-07-08 02:33:00,0.86415,0.8646,0.86415,0.86455,577000000.0
2009-07-08 02:34:00,0.86455,0.8646,0.8645,0.86455,177600000.0
2009-07-08 02:35:00,0.86455,0.8646,0.8645,0.86455,247200000.0
2009-07-08 02:36:00,0.86455,0.86455,0.86435,0.86435,366200000.0
2009-07-08 02:37:00,0.8643,0.8643,0.86415,0.8643,321200000.0
2009-07-08 02:38:00,0.8643,0.8645,0.86425,0.86445,245600000.0
2009-07-08 02:39:00,0.8645,0.86455,0.8644,0.8644,189600000.0
2009-07-08 02:40:00,0.86455,0.86455,0.86425,0.86435,148800000.0
2009-07-08 02:41:00,0.86435,0.86445,0.86425,0.8643,319200000.0
2009-07-08 02:42:00,0.8643,0.8643,0.86415,0.8643,64700000.0
2009-07-08 02:43:00,0.8642,0.8643,0.8642,0.8643,60600000.0
2009-07-08 02:44:00,0.8643,0.8643,0.86415,0.86415,463600001.0
2009-07-08 02:45:00,0.86415,0.8642,0.86415,0.86415,84000000.0
2009-07-08 02:46:00,0.86415,0.8642,0.86415,0.8642,48800000.0
2009-07-08 02:47:00,0.8642,0.86425,0.86415,0.86425,217400001.0
2009-07-08 02:48:00,0.86425,0.8643,0.86395,0.86395,271400000.0
2009-07-08 02:49:00,0.86395,0.86415,0.86375,0.86385,177200000.0
2009-07-08 02:50:00,0.86385,0.86415,0.86375,0.86385,291400000.0
2009-07-08 02:51:00,0.8638,0.86385,0.8638,0.86385,332000000.0
2009-07-08 02:52:00,0.86385,0.86385,0.8638,0.86385,212000000.0
2009-07-08 02:53:00,0.86385,0.86385,0.86375,0.86375,110800000.0
2009-07-08 02:54:00,0.86375,0.86385,0.86375,0.86385,429400000.0
2009-07-08 02:55:00,0.8638,0.8641,0.8638,0.8638,384800000.0
2009-07-08 02:56:00,0.8638,0.86385,0.8637,0.8638,222200000.0
2009-07-08 02:57:00,0.8638,0.8638,0.8634,0.8637,278000000.0
2009-07-08 02:58:00,0.8637,0.86385,0.86365,0.8638,229200000.0
2009-07-08 02:59:00,0.86375,0.86405,0.8637,0.8638,551400000.0
2009-07-08 03:00:00,0.8638,0.86385,0.8637,0.86375,310200000.0
2009-07-08 03:01:00,0.86375,0.8639,0.86375,0.8638,344400000.0
2009-07-08 03:02:00,0.8638,0.8639,0.8638,0.86385,233000000.0
2009-07-08 03:03:00,0.86385,0.86385,0.86375,0.86375,127600000.0
2009-07-08 03:04:00,0.86375,0.86385,0.86375,0.86385,313600000.0
2009-07-08 03:05:00,0.8638,0.86415,0.8638,0.8639,126200000.0
2009-07-08 03:06:00,0.86415,0.86415,0.86385,0.8639,93600000.0
2009-07-08 03:07:00,0.8639,0.8639,0.8639,0.8639,19000000.0
2009-07-08 03:08:00,0.8639,0.86415,0.8639,0.86415,68000000.0
2009-07-08 03:09:00,0.86415,0.86415,0.86395,0.86415,45600000.0
2009-07-08 03:10:00,0.864,0.864,0.86386,0.86386,75999999.0
2009-07-08 03:11:00,0.86415,0.86415,0.86415,0.86415,9600000.0
2009-07-08 03:12:00,0.86415,0.86415,0.86395,0.86415,14400000.0
2009-07-08 03:13:00,0.86415,0.86415,0.8639,0.86395,65200000.0
2009-07-08 03:14:00,0.86415,0.86415,0.86395,0.86395,38000000.0
2009-07-08 03:15:00,0.86415,0.86415,0.8637,0.8637,82600000.0
2009-07-08 03:16:00,0.8638,0.86405,0.86375,0.86405,415400000.0
2009-07-08 03:17:00,0.8639,0.8639,0.86375,0.8638,171800000.0
2009-07-08 03:18:00,0.8638,0.86415,0.8638,0.86415,293000000.0
2009-07-08 03:19:00,0.86415,0.86415,0.8639,0.86415,74000000.0
2009-07-08 03:20:00,0.86415,0.86415,0.8639,0.864,77200000.0
2009-07-08 03:21:00,0.86415,0.86415,0.864,0.86415,16800000.0
2009-07-08 03:22:00,0.86415,0.86415,0.86375,0.8639,109200000.0
2009-07-08 03:23:00,0.86385,0.86415,0.86375,0.86415,229600000.0
2009-07-08 03:24:00,0.864,0.86415,0.86385,0.8639,131200000.0
2009-07-08 03:25:00,0.86385,0.86395,0.86375,0.86395,75400000.0
2009-07-08 03:26:00,0.86395,0.86415,0.86375,0.86395,240800000.0
2009-07-08 03:27:00,0.8641,0.86415,0.86375,0.86375,80200000.0
2009-07-08 03:28:00,0.86385,0.86415,0.8637,0.86385,177200000.0
2009-07-08 03:29:00,0.86405,0.86415,0.86375,0.86415,180600000.0
2009-07-08 03:30:00,0.86415,0.86415,0.86415,0.86415,33600000.0
2009-07-08 03:31:00,0.86415,0.86415,0.86415,0.86415,30400000.0
2009-07-08 03:32:00,0.86415,0.86415,0.86395,0.86395,26600000.0
2009-07-08 03:33:00,0.86415,0.86415,0.86385,0.8639,61600000.0
2009-07-08 03:34:00,0.8639,0.8639,0.86385,0.8639,31400000.0
2009-07-08 03:35:00,0.8639,0.86415,0.86375,0.86385,94000000.0
2009-07-08 03:36:00,0.86405,0.86415,0.8639,0.86415,68400000.0
2009-07-08 03:37:00,0.86415,0.86415,0.8639,0.8639,5200000.0
2009-07-08 03:38:00,0.8641,0.86415,0.8639,0.8639,63400000.0
2009-07-08 03:39:00,0.86415,0.86415,0.86385,0.86385,74800000.0
2009-07-08 03:40:00,0.86375,0.8639,0.8637,0.8639,195600000.0
2009-07-08 03:41:00,0.8639,0.86405,0.8637,0.8637,47400000.0
2009-07-08 03:42:00,0.8638,0.8639,0.8638,0.8638,81800000.0
2009-07-08 03:43:00,0.86385,0.86385,0.86375,0.86375,195600000.0
2009-07-08 03:44:00,0.8638,0.8638,0.8637,0.86375,81000000.0
2009-07-08 03:45:00,0.86375,0.86385,0.86365,0.8637,127000000.0
2009-07-08 03:46:00,0.8637,0.86385,0.8637,0.8638,350800000.0
2009-07-08 03:47:00,0.8638,0.86385,0.86365,0.8638,270400000.0
2009-07-08 03:48:00,0.86375,0.8638,0.86365,0.86375,174200000.0
2009-07-08 03:49:00,0.86375,0.86385,0.8636,0.8637,145600000.0
2009-07-08 03:50:00,0.8637,0.8637,0.86365,0.86365,102000000.0
2009-07-08 03:51:00,0.86365,0.86365,0.86345,0.86345,177600000.0
2009-07-08 03:52:00,0.8635,0.86415,0.8635,0.864,292200001.0
2009-07-08 03:53:00,0.86415,0.86415,0.8637,0.8638,563000002.0
2009-07-08 03:54:00,0.8638,0.8638,0.8637,0.86375,115600001.0
2009-07-08 03:55:00,0.86375,0.86375,0.86355,0.86355,306599996.0
2009-07-08 03:56:00,0.8636,0.86375,0.86355,0.8637,263800000.0
2009-07-08 03:57:00,0.8637,0.8639,0.8637,0.8638,519000000.0
2009-07-08 03:58:00,0.8638,0.86385,0.8638,0.86385,50400000.0
2009-07-08 03:59:00,0.86385,0.86385,0.86365,0.8637,113100000.0
2009-07-08 04:00:00,0.8637,0.86375,0.8637,0.86375,297000000.0
2009-07-08 04:01:00,0.8638,0.8639,0.8638,0.8639,108800000.0
2009-07-08 04:02:00,0.86385,0.8639,0.86385,0.8639,91200000.0
2009-07-08 04:03:00,0.86385,0.86395,0.86385,0.86395,107200000.0
2009-07-08 04:04:00,0.86395,0.86415,0.86395,0.86415,53600000.0
2009-07-08 04:05:00,0.86415,0.86415,0.86415,0.86415,12800000.0
2009-07-08 04:06:00,0.86415,0.86415,0.8639,0.86415,43200000.0
2009-07-08 04:07:00,0.8639,0.86415,0.8639,0.86415,33800000.0
2009-07-08 04:08:00,0.86415,0.86415,0.86415,0.86415,25600000.0
2009-07-08 04:09:00,0.86415,0.86415,0.86415,0.86415,17600000.0
2009-07-08 04:10:00,0.86415,0.86415,0.86405,0.86415,36800000.0
2009-07-08 04:11:00,0.86415,0.86415,0.86395,0.86415,10400000.0
2009-07-08 04:12:00,0.86415,0.86415,0.86395,0.86415,21600000.0
2009-07-08 04:13:00,0.86395,0.86395,0.86395,0.86395,37600000.0
2009-07-08 04:14:00,0.86415,0.86415,0.86395,0.86415,52000000.0
2009-07-08 04:15:00,0.8639,0.86415,0.8639,0.86415,88000000.0
2009-07-08 04:16:00,0.86415,0.86415,0.8638,0.86385,114000001.0
2009-07-08 04:17:00,0.86385,0.8639,0.86375,0.8638,307600000.0
2009-07-08 04:18:00,0.8638,0.86385,0.8638,0.86385,245400000.0
2009-07-08 04:19:00,0.86385,0.8639,0.8638,0.86385,184600000.0
2009-07-08 04:20:00,0.86385,0.86435,0.86385,0.8642,58600000.0
2009-07-08 04:21:00,0.8642,0.8643,0.86415,0.86425,267199999.0
2009-07-08 04:22:00,0.8643,0.8643,0.86425,0.86425,94399999.0
2009-07-08 04:23:00,0.86425,0.8643,0.86415,0.8642,754599995.0
2009-07-08 04:24:00,0.8642,0.8642,0.86415,0.86415,111200002.0
2009-07-08 04:25:00,0.86415,0.8642,0.86415,0.86415,83200001.0
2009-07-08 04:26:00,0.86415,0.86415,0.86415,0.86415,147199998.0
2009-07-08 04:27:00,0.86415,0.86415,0.86415,0.86415,19200000.0
2009-07-08 04:28:00,0.86415,0.86415,0.86415,0.86415,6400000.0
2009-07-08 04:29:00,0.86415,0.86415,0.86415,0.86415,97000000.0
2009-07-08 04:30:00,0.86407,0.86407,0.86405,0.86407,10800000.0
2009-07-08 04:31:00,0.86415,0.86415,0.86415,0.86415,3200000.0
2009-07-08 04:32:00,0.86415,0.86415,0.86415,0.86415,19200000.0
2009-07-08 04:33:00,0.86415,0.86415,0.86415,0.86415,14400000.0
2009-07-08 04:34:00,0.86415,0.86415,0.86415,0.86415,32000000.0
2009-07-08 04:35:00,0.86415,0.86415,0.86415,0.86415,17600000.0
2009-07-08 04:36:00,0.86415,0.86415,0.86415,0.86415,8000000.0
2009-07-08 04:37:00,0.86415,0.86415,0.86395,0.86415,41200000.0
2009-07-08 04:38:00,0.86415,0.86415,0.86395,0.86415,50400000.0
2009-07-08 04:39:00,0.86415,0.86415,0.86395,0.86415,58400000.0
2009-07-08 04:40:00,0.864,0.864,0.86392,0.86392,39800000.0
2009-07-08 04:41:00,0.86415,0.86415,0.86415,0.86415,11200000.0
2009-07-08 04:42:00,0.86415,0.86415,0.86415,0.86415,1600000.0
2009-07-08 04:43:00,0.86415,0.86415,0.86415,0.86415,1600000.0
2009-07-08 04:44:00,0.86415,0.86415,0.8639,0.86395,37000000.0
2009-07-08 04:45:00,0.86388,0.86403,0.86388,0.864,583200001.0
2009-07-08 04:46:00,0.86415,0.86415,0.86415,0.86415,1600000.0
2009-07-08 04:47:00,0.86415,0.86415,0.86415,0.86415,22400000.0
2009-07-08 04:48:00,0.86399,0.86405,0.86394,0.86403,118400000.0
2009-07-08 04:49:00,0.86415,0.86415,0.86415,0.86415,24000000.0
2009-07-08 04:50:00,0.86415,0.8642,0.86415,0.8642,27000000.0
2009-07-08 04:51:00,0.86415,0.8642,0.86415,0.86415,84200000.0
2009-07-08 04:52:00,0.86415,0.86415,0.86415,0.86415,16000000.0
2009-07-08 04:53:00,0.86415,0.86415,0.86415,0.86415,38400000.0
2009-07-08 04:54:00,0.86415,0.86415,0.86415,0.86415,8000000.0
2009-07-08 04:55:00,0.86395,0.86415,0.8639,0.86415,8400000.0
2009-07-08 04:56:00,0.8639,0.86415,0.8639,0.86415,32400000.0
2009-07-08 04:57:00,0.8639,0.8639,0.8639,0.8639,5200000.0
2009-07-08 04:58:00,0.86395,0.8641,0.86395,0.8641,44800000.0
2009-07-08 04:59:00,0.86415,0.86415,0.86415,0.86415,19200000.0
2009-07-08 05:00:00,0.86377,0.86387,0.86355,0.86383,120000000.0
2009-07-08 05:01:00,0.86415,0.86415,0.8639,0.86415,72000000.0
2009-07-08 05:02:00,0.86415,0.86415,0.86415,0.86415,6400000.0
2009-07-08 05:03:00,0.86415,0.86415,0.86415,0.86415,1600000.0
2009-07-08 05:04:00,0.86395,0.86399,0.86374,0.86394,133599997.0
2009-07-08 05:05:00,0.86415,0.86435,0.86415,0.86435,138600000.0
2009-07-08 05:06:00,0.86435,0.86435,0.8643,0.8643,104000000.0
2009-07-08 05:07:00,0.8643,0.86435,0.8643,0.86435,50800000.0
2009-07-08 05:08:00,0.86435,0.86435,0.8643,0.86435,108400000.0
2009-07-08 05:09:00,0.86435,0.8644,0.8643,0.8643,169200001.0
2009-07-08 05:10:00,0.8643,0.8643,0.86415,0.86415,233799999.0
2009-07-08 05:11:00,0.86415,0.86415,0.86415,0.86415,36800000.0
2009-07-08 05:12:00,0.86415,0.86415,0.86415,0.86415,9600000.0
2009-07-08 05:13:00,0.86415,0.86415,0.86415,0.86415,32000000.0
2009-07-08 05:14:00,0.86415,0.86425,0.86415,0.8642,300000001.0
2009-07-08 05:15:00,0.8642,0.8643,0.8642,0.8643,89200000.0
2009-07-08 05:16:00,0.86435,0.86435,0.8642,0.86425,180999999.0
2009-07-08 05:17:00,0.86425,0.8643,0.86415,0.8643,256800000.0
2009-07-08 05:18:00,0.86425,0.86435,0.86425,0.86425,157800000.0
2009-07-08 05:19:00,0.8643,0.8643,0.86425,0.86425,256000000.0
2009-07-08 05:20:00,0.8643,0.8643,0.8643,0.8643,56400000.0
2009-07-08 05:21:00,0.8643,0.86445,0.8643,0.8643,158800000.0
2009-07-08 05:22:00,0.86425,0.86435,0.86425,0.86435,286200000.0
2009-07-08 05:23:00,0.8643,0.8643,0.8642,0.8642,274200004.0
2009-07-08 05:24:00,0.8642,0.86425,0.86415,0.86425,306200000.0
2009-07-08 05:25:00,0.86425,0.8643,0.86425,0.8643,47200000.0
2009-07-08 05:26:00,0.8643,0.86435,0.86425,0.86425,122200000.0
2009-07-08 05:27:00,0.8643,0.8644,0.8643,0.8643,113000000.0
2009-07-08 05:28:00,0.8643,0.86435,0.86425,0.86435,279000000.0
2009-07-08 05:29:00,0.8643,0.8643,0.86415,0.8642,252599997.0
2009-07-08 05:30:00,0.8642,0.86425,0.8642,0.86425,69000000.0
2009-07-08 05:31:00,0.86425,0.86425,0.8642,0.86425,193800003.0
2009-07-08 05:32:00,0.86425,0.86435,0.86425,0.86435,183000003.0
2009-07-08 05:33:00,0.8643,0.8644,0.8642,0.8642,174800001.0
2009-07-08 05:34:00,0.8642,0.8642,0.86415,0.86415,174999997.0
2009-07-08 05:35:00,0.86415,0.86425,0.86415,0.86425,259399999.0
2009-07-08 05:36:00,0.86425,0.86425,0.86425,0.86425,265400000.0
2009-07-08 05:37:00,0.86425,0.8644,0.86425,0.8643,170600000.0
2009-07-08 05:38:00,0.86425,0.86435,0.86425,0.8643,254400000.0
2009-07-08 05:39:00,0.8643,0.8643,0.8643,0.8643,6800000.0
2009-07-08 05:40:00,0.86425,0.8643,0.86425,0.8643,443799998.0
2009-07-08 05:41:00,0.86425,0.8643,0.86425,0.8643,204800000.0
2009-07-08 05:42:00,0.8643,0.8643,0.86425,0.8643,173600000.0
2009-07-08 05:43:00,0.86425,0.8643,0.86425,0.8643,279400003.0
2009-07-08 05:44:00,0.8643,0.8643,0.86425,0.86425,243199994.0
2009-07-08 05:45:00,0.8643,0.86435,0.8642,0.86425,110000001.0
2009-07-08 05:46:00,0.8643,0.86435,0.86425,0.86435,68000000.0
2009-07-08 05:47:00,0.8643,0.8644,0.8643,0.8643,67200000.0
2009-07-08 05:48:00,0.8643,0.8646,0.86425,0.8645,371700001.0
2009-07-08 05:49:00,0.8645,0.8646,0.8642,0.8646,683000000.0
2009-07-08 05:50:00,0.86455,0.8647,0.8644,0.8644,355800000.0
2009-07-08 05:51:00,0.8644,0.86455,0.8644,0.8645,518400004.0
2009-07-08 05:52:00,0.8645,0.8646,0.86445,0.8645,350800001.0
2009-07-08 05:53:00,0.8645,0.86475,0.86445,0.86465,652999999.0
2009-07-08 05:54:00,0.86465,0.86475,0.86455,0.86465,265999999.0
2009-07-08 05:55:00,0.8648,0.8648,0.86475,0.8648,184599998.0
2009-07-08 05:56:00,0.86475,0.86475,0.86465,0.86465,115000000.0
2009-07-08 05:57:00,0.8646,0.8647,0.8646,0.8647,107200000.0
2009-07-08 05:58:00,0.8647,0.86475,0.86455,0.86475,722800005.0
2009-07-08 05:59:00,0.86475,0.8649,0.86475,0.86485,289200000.0
2009-07-08 06:00:00,0.8648,0.865,0.8648,0.8649,220000000.0
2009-07-08 06:01:00,0.8649,0.8649,0.8647,0.8647,324800000.0
2009-07-08 06:02:00,0.8647,0.8648,0.8647,0.86475,310599997.0
2009-07-08 06:03:00,0.86475,0.86475,0.8647,0.8647,134400000.0
2009-07-08 06:04:00,0.86475,0.86475,0.86465,0.86465,460799999.0
2009-07-08 06:05:00,0.8646,0.86475,0.8646,0.86465,264399999.0
2009-07-08 06:06:00,0.86465,0.86465,0.86455,0.86455,243199996.0
2009-07-08 06:07:00,0.8647,0.8648,0.86465,0.86475,442299999.0
2009-07-08 06:08:00,0.86475,0.86475,0.8646,0.8647,258800002.0
2009-07-08 06:09:00,0.8647,0.8647,0.86465,0.86465,214199998.0
2009-07-08 06:10:00,0.86465,0.8647,0.86465,0.86465,326000001.0
2009-07-08 06:11:00,0.86465,0.8647,0.86465,0.8647,100800000.0
2009-07-08 06:12:00,0.86465,0.8647,0.8646,0.8646,115200000.0
2009-07-08 06:13:00,0.86465,0.8647,0.8646,0.8646,293599999.0
2009-07-08 06:14:00,0.8646,0.86475,0.8646,0.86465,312600000.0
2009-07-08 06:15:00,0.86475,0.86485,0.8646,0.8648,352599999.0
2009-07-08 06:16:00,0.8647,0.86475,0.8647,0.8647,278799998.0
2009-07-08 06:17:00,0.8647,0.86475,0.8647,0.86475,275399995.0
2009-07-08 06:18:00,0.8648,0.8648,0.86475,0.86475,49800000.0
2009-07-08 06:19:00,0.86475,0.8648,0.8647,0.8647,302199997.0
2009-07-08 06:20:00,0.86475,0.8648,0.8647,0.8647,181800000.0
2009-07-08 06:21:00,0.86475,0.8648,0.86475,0.86475,73599999.0
2009-07-08 06:22:00,0.86475,0.8648,0.86475,0.8648,224200000.0
2009-07-08 06:23:00,0.86475,0.8648,0.86455,0.86455,397000000.0
2009-07-08 06:24:00,0.86455,0.86455,0.8645,0.8645,73600000.0
2009-07-08 06:25:00,0.86455,0.86455,0.86455,0.86455,6400000.0
2009-07-08 06:26:00,0.86455,0.86455,0.86455,0.86455,6400000.0
2009-07-08 06:27:00,0.86455,0.86455,0.8645,0.86455,123200000.0
2009-07-08 06:28:00,0.8645,0.86455,0.8645,0.8645,38400000.0
2009-07-08 06:29:00,0.86455,0.8646,0.8645,0.8646,171799999.0
2009-07-08 06:30:00,0.86465,0.86465,0.8645,0.8645,46400000.0
2009-07-08 06:31:00,0.8645,0.86455,0.8645,0.86455,36800000.0
2009-07-08 06:32:00,0.86455,0.86455,0.8645,0.86455,85800000.0
2009-07-08 06:33:00,0.86455,0.8646,0.8645,0.86455,43200000.0
2009-07-08 06:34:00,0.86455,0.8647,0.86455,0.86465,61600000.0
2009-07-08 06:35:00,0.8646,0.86475,0.8646,0.86475,202599999.0
2009-07-08 06:36:00,0.86475,0.8648,0.8647,0.86475,581399999.0
2009-07-08 06:37:00,0.86475,0.8648,0.86475,0.86475,294799999.0
2009-07-08 06:38:00,0.86475,0.86475,0.86465,0.86465,133400000.0
2009-07-08 06:39:00,0.86465,0.8647,0.8646,0.8646,284400000.0
2009-07-08 06:40:00,0.8646,0.86465,0.8645,0.8645,340199998.0
2009-07-08 06:41:00,0.8645,0.8645,0.8645,0.8645,25600000.0
2009-07-08 06:42:00,0.8645,0.8645,0.86435,0.86435,115200000.0
2009-07-08 06:43:00,0.86435,0.86445,0.8643,0.86435,253000002.0
2009-07-08 06:44:00,0.8644,0.8644,0.86435,0.86435,149600000.0
2009-07-08 06:45:00,0.8643,0.8644,0.8643,0.8644,92400000.0
2009-07-08 06:46:00,0.86435,0.86435,0.86435,0.86435,228200002.0
2009-07-08 06:47:00,0.86435,0.86445,0.86435,0.8644,306800000.0
2009-07-08 06:48:00,0.8644,0.86455,0.8644,0.86445,299800001.0
2009-07-08 06:49:00,0.86445,0.86475,0.86445,0.8646,389600001.0
2009-07-08 06:50:00,0.8646,0.8647,0.8644,0.86445,560799999.0
2009-07-08 06:51:00,0.86445,0.8646,0.8644,0.86455,273799997.0
2009-07-08 06:52:00,0.8645,0.8646,0.86435,0.86435,178800000.0
2009-07-08 06:53:00,0.86435,0.86435,0.86415,0.86415,396400000.0
2009-07-08 06:54:00,0.86425,0.8643,0.86415,0.86415,517400000.0
2009-07-08 06:55:00,0.8642,0.86425,0.86415,0.86415,100600000.0
2009-07-08 06:56:00,0.86425,0.8644,0.86415,0.8643,342200000.0
2009-07-08 06:57:00,0.8643,0.8643,0.86415,0.8642,252399999.0
2009-07-08 06:58:00,0.8642,0.8642,0.86415,0.86415,234600000.0
2009-07-08 06:59:00,0.86415,0.8642,0.8641,0.86415,534199999.0
2009-07-08 07:00:00,0.86415,0.8644,0.86415,0.86425,317400000.0
2009-07-08 07:01:00,0.86425,0.86435,0.8642,0.86425,259799999.0
2009-07-08 07:02:00,0.86425,0.8643,0.86415,0.86425,384999999.0
2009-07-08 07:03:00,0.8643,0.86435,0.86395,0.86395,465999999.0
2009-07-08 07:04:00,0.86395,0.86405,0.86395,0.86395,626999994.0
2009-07-08 07:05:00,0.86395,0.86415,0.86395,0.86415,348200001.0
2009-07-08 07:06:00,0.8641,0.8641,0.86405,0.86405,273999996.0
2009-07-08 07:07:00,0.86405,0.8641,0.864,0.86405,186200000.0
2009-07-08 07:08:00,0.86405,0.86415,0.86405,0.8641,304400001.0
2009-07-08 07:09:00,0.86405,0.8641,0.86405,0.8641,51200000.0
2009-07-08 07:10:00,0.864,0.8642,0.864,0.8642,301200000.0
2009-07-08 07:11:00,0.86415,0.8643,0.86415,0.8643,146799998.0
2009-07-08 07:12:00,0.86425,0.86435,0.8642,0.86425,66600000.0
2009-07-08 07:13:00,0.8642,0.86425,0.864,0.864,287999999.0
2009-07-08 07:14:00,0.864,0.864,0.86385,0.8639,603600001.0
2009-07-08 07:15:00,0.8639,0.8641,0.8639,0.8641,209000001.0
2009-07-08 07:16:00,0.8641,0.86415,0.86405,0.86415,212000000.0
2009-07-08 07:17:00,0.8641,0.86425,0.8641,0.86415,621000003.0
2009-07-08 07:18:00,0.86415,0.8642,0.86415,0.8642,305200001.0
2009-07-08 07:19:00,0.8642,0.8642,0.86415,0.86415,319199999.0
2009-07-08 07:20:00,0.86415,0.86425,0.86415,0.86425,368200002.0
2009-07-08 07:21:00,0.86425,0.8643,0.86405,0.86405,245799999.0
2009-07-08 07:22:00,0.86405,0.8643,0.86405,0.8641,204000000.0
2009-07-08 07:23:00,0.86405,0.86425,0.864,0.8642,344199997.0
2009-07-08 07:24:00,0.8643,0.86435,0.86425,0.86425,91600000.0
2009-07-08 07:25:00,0.86425,0.8644,0.86425,0.8643,257800000.0
2009-07-08 07:26:00,0.8643,0.8646,0.86415,0.8645,419800003.0
2009-07-08 07:27:00,0.86445,0.8646,0.86445,0.8645,470600000.0
2009-07-08 07:28:00,0.8645,0.8646,0.8642,0.8646,458399999.0
2009-07-08 07:29:00,0.8645,0.8645,0.8642,0.8644,561000001.0
2009-07-08 07:30:00,0.86445,0.86455,0.86435,0.8644,559199996.0
2009-07-08 07:31:00,0.8644,0.86445,0.86425,0.86435,556200004.0
2009-07-08 07:32:00,0.86435,0.8647,0.8643,0.8646,582400000.0
2009-07-08 07:33:00,0.8646,0.86465,0.86425,0.86435,299600000.0
2009-07-08 07:34:00,0.86435,0.8648,0.8642,0.8648,664399999.0
2009-07-08 07:35:00,0.86475,0.86485,0.86455,0.86465,224000000.0
2009-07-08 07:36:00,0.86465,0.86465,0.86445,0.86445,369000000.0
2009-07-08 07:37:00,0.86445,0.8645,0.8643,0.8644,269000000.0
2009-07-08 07:38:00,0.86435,0.86445,0.8643,0.86445,501000000.0
2009-07-08 07:39:00,0.86445,0.86445,0.86445,0.86445,91200000.0
2009-07-08 07:40:00,0.8644,0.86445,0.8642,0.86435,455200001.0
2009-07-08 07:41:00,0.86435,0.8644,0.8643,0.8643,311799999.0
2009-07-08 07:42:00,0.86435,0.8644,0.86395,0.86395,415000002.0
2009-07-08 07:43:00,0.86395,0.864,0.8639,0.86395,217600000.0
2009-07-08 07:44:00,0.86405,0.86415,0.86395,0.86415,230800000.0
2009-07-08 07:45:00,0.86415,0.86425,0.86395,0.86425,375399999.0
2009-07-08 07:46:00,0.8642,0.8644,0.86415,0.8644,239600000.0
2009-07-08 07:47:00,0.8644,0.8649,0.86435,0.8648,418799998.0
2009-07-08 07:48:00,0.8648,0.8648,0.8645,0.86465,267800000.0
2009-07-08 07:49:00,0.8646,0.865,0.8646,0.8649,478800000.0
2009-07-08 07:50:00,0.86485,0.86495,0.86485,0.86485,529600001.0
2009-07-08 07:51:00,0.86485,0.86505,0.8647,0.8647,447199997.0
2009-07-08 07:52:00,0.8647,0.8648,0.86465,0.8648,401799999.0
2009-07-08 07:53:00,0.86485,0.86485,0.86475,0.86475,279200000.0
2009-07-08 07:54:00,0.8648,0.8648,0.86465,0.8648,177000000.0
2009-07-08 07:55:00,0.86475,0.8649,0.86475,0.86475,395999997.0
2009-07-08 07:56:00,0.86475,0.86475,0.86465,0.86465,183600000.0
2009-07-08 07:57:00,0.86465,0.86475,0.86465,0.8647,515999997.0
2009-07-08 07:58:00,0.8647,0.86475,0.8647,0.8647,509399995.0
2009-07-08 07:59:00,0.8647,0.86515,0.8647,0.86515,287600000.0
2009-07-08 08:00:00,0.86515,0.8653,0.86495,0.8651,571200001.0
2009-07-08 08:01:00,0.8651,0.86535,0.8651,0.86525,488999999.0
2009-07-08 08:02:00,0.86525,0.86525,0.8651,0.86515,161600000.0
2009-07-08 08:03:00,0.86515,0.86525,0.86515,0.86525,90400000.0
2009-07-08 08:04:00,0.8652,0.86525,0.86505,0.8652,132300000.0
2009-07-08 08:05:00,0.86505,0.86515,0.86485,0.86505,504600000.0
2009-07-08 08:06:00,0.86505,0.86515,0.86485,0.86485,472799999.0
2009-07-08 08:07:00,0.86485,0.86485,0.8641,0.8644,1093400004.0
2009-07-08 08:08:00,0.8644,0.86455,0.86415,0.8642,674299999.0
2009-07-08 08:09:00,0.8642,0.8643,0.86415,0.86415,346400000.0
2009-07-08 08:10:00,0.86415,0.8643,0.8641,0.86425,506600000.0
2009-07-08 08:11:00,0.86425,0.86425,0.86395,0.8641,319800000.0
2009-07-08 08:12:00,0.8641,0.8643,0.8641,0.86425,622200000.0
2009-07-08 08:13:00,0.8643,0.8643,0.86415,0.8642,235200000.0
2009-07-08 08:14:00,0.8642,0.8644,0.8642,0.8644,266600000.0
2009-07-08 08:15:00,0.8644,0.8645,0.8641,0.86415,473999999.0
2009-07-08 08:16:00,0.86415,0.86425,0.86405,0.86415,410400000.0
2009-07-08 08:17:00,0.8641,0.86425,0.864,0.8641,411600000.0
2009-07-08 08:18:00,0.8641,0.86415,0.86395,0.864,316800000.0
2009-07-08 08:19:00,0.864,0.86415,0.86395,0.8641,300400000.0
2009-07-08 08:20:00,0.8641,0.8641,0.8638,0.8638,426800001.0
2009-07-08 08:21:00,0.8638,0.86385,0.86375,0.8638,287600000.0
2009-07-08 08:22:00,0.8638,0.86385,0.8637,0.8638,294800000.0
2009-07-08 08:23:00,0.86375,0.8638,0.86355,0.86365,514800000.0
2009-07-08 08:24:00,0.8637,0.8637,0.8635,0.86355,352000000.0
2009-07-08 08:25:00,0.8635,0.86395,0.8635,0.8639,340500000.0
2009-07-08 08:26:00,0.8639,0.8639,0.8635,0.8635,264200000.0
2009-07-08 08:27:00,0.8636,0.8637,0.86345,0.8636,699999996.0
2009-07-08 08:28:00,0.86355,0.86375,0.8635,0.8636,331800000.0
2009-07-08 08:29:00,0.86365,0.8637,0.86345,0.86355,481600001.0
2009-07-08 08:30:00,0.8636,0.8636,0.86345,0.86345,267400000.0
2009-07-08 08:31:00,0.8635,0.8636,0.86345,0.8635,719200003.0
2009-07-08 08:32:00,0.8635,0.86375,0.8633,0.86375,658800002.0
2009-07-08 08:33:00,0.86365,0.8638,0.8635,0.8638,353399998.0
2009-07-08 08:34:00,0.8638,0.86385,0.8636,0.8638,600200000.0
2009-07-08 08:35:00,0.86375,0.8638,0.86365,0.8638,473600000.0
2009-07-08 08:36:00,0.8638,0.864,0.8637,0.8638,963600008.0
2009-07-08 08:37:00,0.8638,0.86395,0.86345,0.86365,906799999.0
2009-07-08 08:38:00,0.8636,0.8636,0.8633,0.8633,589800007.0
2009-07-08 08:39:00,0.8633,0.86345,0.86265,0.8627,530300000.0
2009-07-08 08:40:00,0.86275,0.8633,0.86275,0.86315,641600000.0
2009-07-08 08:41:00,0.86325,0.8634,0.86315,0.86335,873500009.0
2009-07-08 08:42:00,0.86335,0.8636,0.86335,0.8636,578300005.0
2009-07-08 08:43:00,0.8635,0.864,0.8635,0.86385,540400003.0
2009-07-08 08:44:00,0.86385,0.86405,0.8638,0.864,537400000.0
2009-07-08 08:45:00,0.86405,0.86405,0.8639,0.86395,446400000.0
2009-07-08 08:46:00,0.86395,0.864,0.86365,0.8637,667000001.0
2009-07-08 08:47:00,0.8638,0.8638,0.86355,0.8637,494200003.0
2009-07-08 08:48:00,0.8636,0.86385,0.86345,0.8635,761200007.0
2009-07-08 08:49:00,0.8634,0.86355,0.86315,0.86325,768800004.0
2009-07-08 08:50:00,0.8633,0.86335,0.863,0.86305,640800004.0
2009-07-08 08:51:00,0.86305,0.86335,0.86305,0.86335,610599996.0
2009-07-08 08:52:00,0.86335,0.86385,0.86325,0.8637,766800005.0
2009-07-08 08:53:00,0.8637,0.86375,0.8634,0.8634,547600004.0
2009-07-08 08:54:00,0.8634,0.8636,0.86335,0.8634,792600006.0
2009-07-08 08:55:00,0.86345,0.86345,0.86315,0.86325,573499999.0
2009-07-08 08:56:00,0.86325,0.86335,0.86275,0.86285,880000006.0
2009-07-08 08:57:00,0.86295,0.8631,0.86285,0.86305,460400004.0
2009-07-08 08:58:00,0.863,0.86305,0.86285,0.86295,735000001.0
2009-07-08 08:59:00,0.863,0.8631,0.8627,0.8628,421000002.0
2009-07-08 09:00:00,0.8628,0.86285,0.8623,0.8624,873600003.0
2009-07-08 09:01:00,0.8624,0.8625,0.862,0.8622,634200003.0
2009-07-08 09:02:00,0.8622,0.86225,0.86165,0.86195,925300007.0
2009-07-08 09:03:00,0.86195,0.8624,0.8619,0.86225,1050900017.0
2009-07-08 09:04:00,0.86225,0.86225,0.8621,0.8622,505200006.0
2009-07-08 09:05:00,0.8622,0.86245,0.8621,0.8623,764999998.0
2009-07-08 09:06:00,0.8623,0.86265,0.8623,0.8625,500399999.0
2009-07-08 09:07:00,0.86245,0.8625,0.8621,0.86215,619900004.0
2009-07-08 09:08:00,0.86215,0.8627,0.86215,0.86265,1070799998.0
2009-07-08 09:09:00,0.8625,0.86295,0.8625,0.86295,547900002.0
2009-07-08 09:10:00,0.86295,0.86305,0.8627,0.8628,601199999.0
2009-07-08 09:11:00,0.8628,0.8628,0.86265,0.86265,502800001.0
2009-07-08 09:12:00,0.8627,0.8628,0.86255,0.8627,457400002.0
2009-07-08 09:13:00,0.86265,0.8627,0.86255,0.86255,442800001.0
2009-07-08 09:14:00,0.8626,0.86285,0.86255,0.8627,769000000.0
2009-07-08 09:15:00,0.8627,0.8629,0.86265,0.8628,629000000.0
2009-07-08 09:16:00,0.8628,0.8629,0.86275,0.86285,876000000.0
2009-07-08 09:17:00,0.86285,0.86285,0.86265,0.8627,578400004.0
2009-07-08 09:18:00,0.8627,0.863,0.8627,0.86295,809400008.0
2009-07-08 09:19:00,0.86295,0.863,0.86285,0.863,527200004.0
2009-07-08 09:20:00,0.86295,0.863,0.8626,0.86295,788400003.0
2009-07-08 09:21:00,0.86295,0.86295,0.8628,0.8628,437200001.0
2009-07-08 09:22:00,0.8628,0.8629,0.86275,0.86285,549600006.0
2009-07-08 09:23:00,0.86285,0.86295,0.86285,0.8629,313800004.0
2009-07-08 09:24:00,0.8629,0.8629,0.86265,0.8628,614000003.0
2009-07-08 09:25:00,0.8628,0.86285,0.86255,0.86255,479800001.0
2009-07-08 09:26:00,0.86255,0.8626,0.8622,0.8623,935600004.0
2009-07-08 09:27:00,0.86225,0.86245,0.86215,0.86215,683799996.0
2009-07-08 09:28:00,0.8622,0.86225,0.86215,0.8622,389800000.0
2009-07-08 09:29:00,0.8622,0.86255,0.8622,0.8624,785099998.0
2009-07-08 09:30:00,0.8624,0.86265,0.86235,0.8624,474800000.0
2009-07-08 09:31:00,0.86235,0.86245,0.8623,0.86235,450500002.0
2009-07-08 09:32:00,0.86235,0.86275,0.8623,0.86265,595200004.0
2009-07-08 09:33:00,0.86265,0.86285,0.86265,0.8628,899800003.0
2009-07-08 09:34:00,0.8628,0.86295,0.86275,0.8629,1141000002.0
2009-07-08 09:35:00,0.8629,0.863,0.8629,0.863,798000001.0
2009-07-08 09:36:00,0.863,0.86325,0.8629,0.8632,830399998.0
2009-07-08 09:37:00,0.86325,0.86325,0.8631,0.8632,575200000.0
2009-07-08 09:38:00,0.8632,0.8635,0.8631,0.86335,625200001.0
2009-07-08 09:39:00,0.8633,0.86335,0.8631,0.8631,747000000.0
2009-07-08 09:40:00,0.8631,0.8633,0.86305,0.8631,1087199999.0
2009-07-08 09:41:00,0.8631,0.8633,0.863,0.8632,1424400001.0
2009-07-08 09:42:00,0.8632,0.8633,0.86305,0.8632,688400002.0
2009-07-08 09:43:00,0.8632,0.86335,0.8631,0.8632,841600005.0
2009-07-08 09:44:00,0.8632,0.86325,0.86305,0.86305,810800012.0
2009-07-08 09:45:00,0.86305,0.86315,0.863,0.8631,506800004.0
2009-07-08 09:46:00,0.86315,0.86325,0.8631,0.86325,595200000.0
2009-07-08 09:47:00,0.86325,0.86335,0.86305,0.86305,427600000.0
2009-07-08 09:48:00,0.86305,0.8631,0.86295,0.863,731599999.0
2009-07-08 09:49:00,0.863,0.86315,0.863,0.86305,632000001.0
2009-07-08 09:50:00,0.8631,0.86315,0.86305,0.86315,650400004.0
2009-07-08 09:51:00,0.8632,0.86325,0.86305,0.86315,636399999.0
2009-07-08 09:52:00,0.86315,0.8632,0.8629,0.86305,674400003.0
2009-07-08 09:53:00,0.8631,0.8632,0.863,0.8631,1066400001.0
2009-07-08 09:54:00,0.86305,0.8634,0.86305,0.86335,1090399998.0
2009-07-08 09:55:00,0.86335,0.86335,0.8633,0.86335,865199998.0
2009-07-08 09:56:00,0.86335,0.86335,0.8632,0.8632,904600001.0
2009-07-08 09:57:00,0.8632,0.8634,0.8631,0.86335,883199999.0
2009-07-08 09:58:00,0.86335,0.8634,0.86325,0.86335,1109999997.0
2009-07-08 09:59:00,0.8633,0.8634,0.863,0.86335,1363800002.0
2009-07-08 10:00:00,0.8632,0.86375,0.86305,0.86345,1201999999.0
2009-07-08 10:01:00,0.8635,0.8638,0.86345,0.86355,404400001.0
2009-07-08 10:02:00,0.86355,0.8637,0.86355,0.86365,330400000.0
2009-07-08 10:03:00,0.8637,0.8639,0.8636,0.8639,758400003.0
2009-07-08 10:04:00,0.86395,0.86405,0.86385,0.86395,417599998.0
2009-07-08 10:05:00,0.86395,0.8644,0.86395,0.86425,1137000000.0
2009-07-08 10:06:00,0.86425,0.8646,0.86415,0.86445,907199999.0
2009-07-08 10:07:00,0.8644,0.86455,0.8643,0.8643,617599998.0
2009-07-08 10:08:00,0.8643,0.86455,0.8643,0.86445,593200001.0
2009-07-08 10:09:00,0.86445,0.8645,0.86415,0.8642,775000000.0
2009-07-08 10:10:00,0.8642,0.86435,0.86405,0.86415,747999997.0
2009-07-08 10:11:00,0.8641,0.8643,0.86405,0.8642,1272599996.0
2009-07-08 10:12:00,0.8642,0.86445,0.8642,0.86445,530199998.0
2009-07-08 10:13:00,0.8644,0.86445,0.86435,0.8644,321200000.0
2009-07-08 10:14:00,0.86445,0.8646,0.8644,0.86445,426400003.0
2009-07-08 10:15:00,0.8644,0.86445,0.8642,0.86425,393000001.0
2009-07-08 10:16:00,0.8642,0.86435,0.8641,0.86415,318400000.0
2009-07-08 10:17:00,0.86415,0.86435,0.86395,0.86415,336799999.0
2009-07-08 10:18:00,0.8641,0.86415,0.86395,0.864,356999998.0
2009-07-08 10:19:00,0.86395,0.86415,0.86395,0.86415,486000000.0
2009-07-08 10:20:00,0.86415,0.86415,0.86415,0.86415,20800000.0
2009-07-08 10:21:00,0.86405,0.86405,0.8638,0.8639,583599992.0
2009-07-08 10:22:00,0.86385,0.864,0.86375,0.86385,494400000.0
2009-07-08 10:23:00,0.86385,0.86385,0.86375,0.8638,255200000.0
2009-07-08 10:24:00,0.86385,0.86385,0.86375,0.8638,335599999.0
2009-07-08 10:25:00,0.86385,0.86385,0.86365,0.86365,114400000.0
2009-07-08 10:26:00,0.86355,0.86375,0.86355,0.8637,168800000.0
2009-07-08 10:27:00,0.8637,0.8638,0.86355,0.86355,198800000.0
2009-07-08 10:28:00,0.86355,0.8636,0.8633,0.8635,828799993.0
2009-07-08 10:29:00,0.8635,0.8636,0.86325,0.86345,490800001.0
2009-07-08 10:30:00,0.8634,0.86385,0.8634,0.86355,862399999.0
2009-07-08 10:31:00,0.8635,0.8639,0.8635,0.8639,524400001.0
2009-07-08 10:32:00,0.86385,0.86405,0.86365,0.8637,993199995.0
2009-07-08 10:33:00,0.8636,0.86365,0.8631,0.86325,529200000.0
2009-07-08 10:34:00,0.86325,0.8636,0.86325,0.86355,607199999.0
2009-07-08 10:35:00,0.8636,0.8636,0.86345,0.8635,430000003.0
2009-07-08 10:36:00,0.8635,0.8635,0.86295,0.863,624600001.0
2009-07-08 10:37:00,0.863,0.86305,0.86285,0.86295,813000004.0
2009-07-08 10:38:00,0.86295,0.86315,0.86295,0.8631,304800000.0
2009-07-08 10:39:00,0.86315,0.8633,0.86315,0.8633,347200000.0
2009-07-08 10:40:00,0.8633,0.8636,0.86315,0.8636,488800000.0
2009-07-08 10:41:00,0.86355,0.86365,0.8635,0.8636,392400000.0
2009-07-08 10:42:00,0.86355,0.8637,0.86355,0.8636,570800000.0
2009-07-08 10:43:00,0.8636,0.86365,0.8635,0.86355,693399999.0
2009-07-08 10:44:00,0.86355,0.8636,0.86335,0.8635,787799995.0
2009-07-08 10:45:00,0.86345,0.86355,0.86345,0.86355,92800000.0
2009-07-08 10:46:00,0.8636,0.86365,0.86355,0.86355,251199999.0
2009-07-08 10:47:00,0.8636,0.8636,0.86355,0.8636,323200000.0
2009-07-08 10:48:00,0.8636,0.86375,0.8636,0.8637,364400001.0
2009-07-08 10:49:00,0.8637,0.86385,0.8637,0.8638,261000001.0
2009-07-08 10:50:00,0.8638,0.86405,0.86375,0.864,419200000.0
2009-07-08 10:51:00,0.86405,0.86415,0.864,0.8641,352400001.0
2009-07-08 10:52:00,0.8641,0.8641,0.8638,0.86385,426000003.0
2009-07-08 10:53:00,0.86395,0.86415,0.86385,0.86405,929800002.0
2009-07-08 10:54:00,0.86405,0.86415,0.864,0.8641,784399999.0
2009-07-08 10:55:00,0.86405,0.8641,0.864,0.8641,230800000.0
2009-07-08 10:56:00,0.8641,0.8645,0.86405,0.8643,1203600001.0
2009-07-08 10:57:00,0.8643,0.8645,0.86395,0.86405,1736400002.0
2009-07-08 10:58:00,0.86405,0.8641,0.86395,0.86395,228800000.0
2009-07-08 10:59:00,0.86395,0.8641,0.8639,0.86395,406000000.0
2009-07-08 11:00:00,0.86395,0.864,0.86385,0.8639,195800000.0
2009-07-08 11:01:00,0.86395,0.8641,0.86375,0.8638,712900001.0
2009-07-08 11:02:00,0.8638,0.8638,0.8633,0.8635,575200001.0
2009-07-08 11:03:00,0.8635,0.8635,0.86325,0.8633,514599999.0
2009-07-08 11:04:00,0.8633,0.86375,0.8632,0.86375,717800001.0
2009-07-08 11:05:00,0.86375,0.864,0.86355,0.86355,839400001.0
2009-07-08 11:06:00,0.86355,0.8638,0.8634,0.8635,812800002.0
2009-07-08 11:07:00,0.86345,0.86355,0.86335,0.86345,477199998.0
2009-07-08 11:08:00,0.86345,0.86345,0.8632,0.8632,368800000.0
2009-07-08 11:09:00,0.86315,0.8633,0.86305,0.8631,1356400015.0
2009-07-08 11:10:00,0.8631,0.8633,0.86305,0.8633,1211600008.0
2009-07-08 11:11:00,0.86325,0.86335,0.86315,0.86315,700000007.0
2009-07-08 11:12:00,0.8632,0.86325,0.8631,0.86325,386800003.0
2009-07-08 11:13:00,0.8632,0.8632,0.8627,0.86285,709999998.0
2009-07-08 11:14:00,0.86285,0.86305,0.86275,0.86305,512800001.0
2009-07-08 11:15:00,0.86305,0.8631,0.86265,0.86265,926600009.0
2009-07-08 11:16:00,0.86265,0.8629,0.86245,0.8627,1271799992.0
2009-07-08 11:17:00,0.8627,0.8633,0.86265,0.8632,1163199997.0
2009-07-08 11:18:00,0.86325,0.8633,0.86305,0.8631,265200003.0
2009-07-08 11:19:00,0.8631,0.8631,0.8629,0.863,313600000.0
2009-07-08 11:20:00,0.86295,0.8636,0.86295,0.8636,799400003.0
2009-07-08 11:21:00,0.8636,0.8636,0.86335,0.8635,1215999997.0
2009-07-08 11:22:00,0.8635,0.8635,0.86335,0.86345,577999997.0
2009-07-08 11:23:00,0.86345,0.86345,0.86335,0.8634,528399995.0
2009-07-08 11:24:00,0.8634,0.86345,0.8633,0.86335,413999998.0
2009-07-08 11:25:00,0.86335,0.86345,0.8632,0.86345,1525400002.0
2009-07-08 11:26:00,0.8634,0.8635,0.86335,0.86345,738800007.0
2009-07-08 11:27:00,0.8634,0.86355,0.8634,0.86345,630400000.0
2009-07-08 11:28:00,0.86345,0.86345,0.86335,0.8634,246000002.0
2009-07-08 11:29:00,0.86335,0.8636,0.86335,0.8635,268800002.0
2009-07-08 11:30:00,0.8635,0.8637,0.8635,0.86355,484400000.0
2009-07-08 11:31:00,0.86355,0.86375,0.86355,0.86365,245600000.0
2009-07-08 11:32:00,0.86365,0.86365,0.8635,0.86355,360000000.0
2009-07-08 11:33:00,0.86355,0.8636,0.86345,0.86355,1148000001.0
2009-07-08 11:34:00,0.86355,0.86365,0.86335,0.86345,791600005.0
2009-07-08 11:35:00,0.8634,0.86365,0.8634,0.86365,572000001.0
2009-07-08 11:36:00,0.8636,0.86365,0.86335,0.86355,238400001.0
2009-07-08 11:37:00,0.8635,0.8637,0.8634,0.8637,523200001.0
2009-07-08 11:38:00,0.8637,0.8638,0.86365,0.86375,337800001.0
2009-07-08 11:39:00,0.8637,0.86385,0.8636,0.8638,563200004.0
2009-07-08 11:40:00,0.86385,0.8639,0.86375,0.8639,420799999.0
2009-07-08 11:41:00,0.8639,0.8639,0.86375,0.8638,497200000.0
2009-07-08 11:42:00,0.8638,0.86405,0.8638,0.8639,702800000.0
2009-07-08 11:43:00,0.86385,0.8639,0.8636,0.86375,893600006.0
2009-07-08 11:44:00,0.8638,0.86405,0.8638,0.86405,359600000.0
2009-07-08 11:45:00,0.864,0.86425,0.864,0.86415,669200001.0
2009-07-08 11:46:00,0.86415,0.8646,0.86405,0.8646,1097800004.0
2009-07-08 11:47:00,0.8646,0.86465,0.8645,0.8646,1047000007.0
2009-07-08 11:48:00,0.86455,0.86465,0.8645,0.8645,873400003.0
2009-07-08 11:49:00,0.8646,0.86465,0.86435,0.8644,1297000006.0
2009-07-08 11:50:00,0.8644,0.8644,0.86425,0.8644,1617999997.0
2009-07-08 11:51:00,0.86435,0.8648,0.8643,0.8648,1195600004.0
2009-07-08 11:52:00,0.8648,0.86515,0.8647,0.8651,1006599999.0
2009-07-08 11:53:00,0.8651,0.86525,0.86505,0.86515,789399997.0
2009-07-08 11:54:00,0.8651,0.86515,0.86485,0.86495,902400004.0
2009-07-08 11:55:00,0.86495,0.86505,0.86495,0.86505,475200005.0
2009-07-08 11:56:00,0.86505,0.86505,0.86495,0.865,498400002.0
2009-07-08 11:57:00,0.865,0.865,0.86485,0.8649,341600001.0
2009-07-08 11:58:00,0.8649,0.86495,0.8648,0.8649,656800003.0
2009-07-08 11:59:00,0.86495,0.8651,0.8649,0.8649,509999999.0
2009-07-08 12:00:00,0.8649,0.86525,0.8649,0.86505,1110600003.0
2009-07-08 12:01:00,0.8651,0.86545,0.86505,0.8653,921200002.0
2009-07-08 12:02:00,0.8653,0.8657,0.8653,0.8657,1068800012.0
2009-07-08 12:03:00,0.8657,0.86575,0.8655,0.8657,536400003.0
2009-07-08 12:04:00,0.86575,0.8658,0.8655,0.8655,483800001.0
2009-07-08 12:05:00,0.86555,0.86565,0.8655,0.86565,910400001.0
2009-07-08 12:06:00,0.8657,0.8658,0.8656,0.8658,566400004.0
2009-07-08 12:07:00,0.86575,0.86585,0.8656,0.86585,965600010.0
2009-07-08 12:08:00,0.86585,0.86615,0.8658,0.86615,871200002.0
2009-07-08 12:09:00,0.86615,0.8662,0.866,0.866,564200006.0
2009-07-08 12:10:00,0.866,0.86605,0.8659,0.8659,481200000.0
2009-07-08 12:11:00,0.8659,0.86605,0.86585,0.86605,564500001.0
2009-07-08 12:12:00,0.86605,0.86605,0.86575,0.86575,1023600009.0
2009-07-08 12:13:00,0.86575,0.86575,0.8654,0.86545,875799998.0
2009-07-08 12:14:00,0.8655,0.8657,0.8654,0.8656,925000003.0
2009-07-08 12:15:00,0.8656,0.8656,0.8654,0.86545,716000000.0
2009-07-08 12:16:00,0.8655,0.8655,0.8654,0.86545,500400001.0
2009-07-08 12:17:00,0.86545,0.86545,0.8653,0.86535,641600004.0
2009-07-08 12:18:00,0.86535,0.8654,0.8653,0.8654,554200001.0
2009-07-08 12:19:00,0.86545,0.8656,0.8654,0.8656,605600005.0
2009-07-08 12:20:00,0.86555,0.86565,0.8654,0.8655,907999999.0
2009-07-08 12:21:00,0.8655,0.8655,0.86535,0.86535,729800001.0
2009-07-08 12:22:00,0.86535,0.86575,0.86535,0.8656,793200006.0
2009-07-08 12:23:00,0.86555,0.86565,0.86525,0.86525,1208700002.0
2009-07-08 12:24:00,0.8653,0.86535,0.86515,0.8652,588399996.0
2009-07-08 12:25:00,0.8652,0.8655,0.86515,0.86535,819800004.0
2009-07-08 12:26:00,0.86535,0.8654,0.86525,0.86535,604800007.0
2009-07-08 12:27:00,0.86535,0.8654,0.86515,0.8652,990800003.0
2009-07-08 12:28:00,0.8652,0.8653,0.86515,0.86525,504000003.0
2009-07-08 12:29:00,0.8653,0.8654,0.86525,0.86535,487000003.0
2009-07-08 12:30:00,0.86535,0.8654,0.8653,0.86535,526000001.0
2009-07-08 12:31:00,0.86535,0.86535,0.86525,0.8653,446400002.0
2009-07-08 12:32:00,0.8653,0.86535,0.8651,0.8651,852800003.0
2009-07-08 12:33:00,0.8651,0.86515,0.86505,0.8651,474399999.0
2009-07-08 12:34:00,0.8651,0.86515,0.8651,0.8651,370400002.0
2009-07-08 12:35:00,0.8651,0.86525,0.86505,0.86505,751800003.0
2009-07-08 12:36:00,0.86505,0.86515,0.865,0.86515,519600000.0
2009-07-08 12:37:00,0.86515,0.8653,0.8651,0.8652,1181600000.0
2009-07-08 12:38:00,0.86525,0.86545,0.86515,0.86545,711400001.0
2009-07-08 12:39:00,0.86545,0.86575,0.8654,0.86545,654799998.0
2009-07-08 12:40:00,0.8654,0.86595,0.8653,0.86585,1012000002.0
2009-07-08 12:41:00,0.86585,0.86615,0.86575,0.86605,607000001.0
2009-07-08 12:42:00,0.86605,0.8662,0.8659,0.8661,1637200003.0
2009-07-08 12:43:00,0.8661,0.86635,0.8661,0.86635,563600001.0
2009-07-08 12:44:00,0.86635,0.86635,0.86615,0.86625,611599999.0
2009-07-08 12:45:00,0.86625,0.8667,0.86625,0.8666,1186000000.0
2009-07-08 12:46:00,0.8666,0.86695,0.8666,0.8667,1308600005.0
2009-07-08 12:47:00,0.8667,0.8667,0.8665,0.86665,985200002.0
2009-07-08 12:48:00,0.8667,0.8667,0.8666,0.8666,657600000.0
2009-07-08 12:49:00,0.8667,0.8667,0.86655,0.8666,427999999.0
2009-07-08 12:50:00,0.8666,0.86705,0.8666,0.867,403600002.0
2009-07-08 12:51:00,0.867,0.86715,0.8669,0.86695,511600001.0
2009-07-08 12:52:00,0.86695,0.86705,0.86675,0.86675,290400001.0
2009-07-08 12:53:00,0.86675,0.8668,0.8667,0.86675,247200001.0
2009-07-08 12:54:00,0.86675,0.86675,0.86655,0.8666,310400002.0
2009-07-08 12:55:00,0.8666,0.86675,0.8666,0.8667,224400000.0
2009-07-08 12:56:00,0.8667,0.8668,0.86665,0.8667,173200000.0
2009-07-08 12:57:00,0.8668,0.8668,0.86655,0.86665,813400005.0
2009-07-08 12:58:00,0.86665,0.86675,0.8666,0.86665,791000002.0
2009-07-08 12:59:00,0.86665,0.8667,0.8666,0.8667,585600001.0
2009-07-08 13:00:00,0.8667,0.8667,0.86625,0.86635,813000000.0
2009-07-08 13:01:00,0.8664,0.8664,0.86605,0.86615,455200002.0
2009-07-08 13:02:00,0.86615,0.86635,0.8661,0.86635,788599997.0
2009-07-08 13:03:00,0.86635,0.86635,0.8662,0.8662,287200005.0
2009-07-08 13:04:00,0.8662,0.8662,0.86615,0.86615,534800002.0
2009-07-08 13:05:00,0.8661,0.8661,0.8657,0.8657,1094000003.0
2009-07-08 13:06:00,0.8657,0.8658,0.86545,0.86575,1498600008.0
2009-07-08 13:07:00,0.8657,0.86585,0.86565,0.86585,836800001.0
2009-07-08 13:08:00,0.86585,0.8659,0.8658,0.86585,675600001.0
2009-07-08 13:09:00,0.86585,0.8659,0.86575,0.86585,978400006.0
2009-07-08 13:10:00,0.86585,0.8659,0.86585,0.86585,825000011.0
2009-07-08 13:11:00,0.8659,0.8659,0.86575,0.86585,961400004.0
2009-07-08 13:12:00,0.8659,0.86605,0.86585,0.86595,563199999.0
2009-07-08 13:13:00,0.86595,0.866,0.86585,0.86585,713600002.0
2009-07-08 13:14:00,0.86585,0.86585,0.8658,0.8658,666000000.0
2009-07-08 13:15:00,0.86585,0.86585,0.8655,0.86555,981200003.0
2009-07-08 13:16:00,0.86555,0.8657,0.8655,0.8656,577200001.0
2009-07-08 13:17:00,0.86565,0.8657,0.8655,0.8655,547600003.0
2009-07-08 13:18:00,0.8655,0.8657,0.8655,0.86555,1243399993.0
2009-07-08 13:19:00,0.86555,0.8656,0.86555,0.86555,973600008.0
2009-07-08 13:20:00,0.86555,0.8657,0.86555,0.8657,563599999.0
2009-07-08 13:21:00,0.86565,0.86575,0.86555,0.8656,817600003.0
2009-07-08 13:22:00,0.8656,0.8657,0.8656,0.8656,449600004.0
2009-07-08 13:23:00,0.86555,0.8656,0.8653,0.8653,788400005.0
2009-07-08 13:24:00,0.8653,0.86535,0.8652,0.86525,533600000.0
2009-07-08 13:25:00,0.86525,0.8653,0.865,0.8651,916400004.0
2009-07-08 13:26:00,0.8651,0.86525,0.865,0.86515,662600003.0
2009-07-08 13:27:00,0.86515,0.86515,0.8649,0.865,948200007.0
2009-07-08 13:28:00,0.865,0.865,0.86485,0.86485,349900000.0
2009-07-08 13:29:00,0.8649,0.8653,0.86485,0.86525,450400000.0
2009-07-08 13:30:00,0.86525,0.86535,0.8652,0.8653,526000004.0
2009-07-08 13:31:00,0.8653,0.86545,0.86525,0.86535,275000000.0
2009-07-08 13:32:00,0.8653,0.8654,0.86525,0.86525,868800000.0
2009-07-08 13:33:00,0.8653,0.86545,0.86515,0.8652,526000002.0
2009-07-08 13:34:00,0.8652,0.86525,0.8651,0.86515,984200002.0
2009-07-08 13:35:00,0.8652,0.8653,0.8651,0.8651,733600000.0
2009-07-08 13:36:00,0.86515,0.8652,0.8646,0.8646,780600002.0
2009-07-08 13:37:00,0.86465,0.8647,0.86375,0.86375,1120400002.0
2009-07-08 13:38:00,0.86375,0.86405,0.86375,0.8639,1008200004.0
2009-07-08 13:39:00,0.8639,0.86415,0.8639,0.8641,716000003.0
2009-07-08 13:40:00,0.86415,0.86435,0.86405,0.8641,630400005.0
2009-07-08 13:41:00,0.8642,0.8643,0.86415,0.86415,310000001.0
2009-07-08 13:42:00,0.86415,0.8643,0.8641,0.86425,532399999.0
2009-07-08 13:43:00,0.86425,0.86425,0.86405,0.86405,523600002.0
2009-07-08 13:44:00,0.86405,0.8641,0.86395,0.86405,480800001.0
2009-07-08 13:45:00,0.864,0.86415,0.8639,0.864,393200000.0
2009-07-08 13:46:00,0.86405,0.86415,0.864,0.8641,540800001.0
2009-07-08 13:47:00,0.86415,0.86425,0.86405,0.86415,375600000.0
2009-07-08 13:48:00,0.86415,0.86435,0.8641,0.8643,390000000.0
2009-07-08 13:49:00,0.8643,0.86435,0.86415,0.86435,353400001.0
2009-07-08 13:50:00,0.8643,0.8646,0.86415,0.86455,681600000.0
2009-07-08 13:51:00,0.86455,0.86475,0.86455,0.86465,818000003.0
2009-07-08 13:52:00,0.86465,0.8647,0.86465,0.86465,574400000.0
2009-07-08 13:53:00,0.86465,0.8648,0.86465,0.86475,373200000.0
2009-07-08 13:54:00,0.8647,0.8648,0.86465,0.8648,324800002.0
2009-07-08 13:55:00,0.8648,0.8648,0.86465,0.8647,329600000.0
2009-07-08 13:56:00,0.86465,0.8648,0.86465,0.8648,339400001.0
2009-07-08 13:57:00,0.8648,0.86485,0.8647,0.86485,203400000.0
2009-07-08 13:58:00,0.86485,0.8649,0.8648,0.8649,133000000.0
2009-07-08 13:59:00,0.8649,0.8649,0.8649,0.8649,30400000.0
2009-07-08 14:00:00,0.86485,0.86515,0.86485,0.86505,435000000.0
2009-07-08 14:01:00,0.86505,0.86505,0.86475,0.86505,985800001.0
2009-07-08 14:02:00,0.865,0.86515,0.865,0.8651,659000002.0
2009-07-08 14:03:00,0.8651,0.8651,0.865,0.865,452400000.0
2009-07-08 14:04:00,0.86505,0.8651,0.865,0.865,209800000.0
2009-07-08 14:05:00,0.865,0.86515,0.865,0.86515,771200003.0
2009-07-08 14:06:00,0.86515,0.86515,0.865,0.86505,418400000.0
2009-07-08 14:07:00,0.865,0.8653,0.865,0.86525,830000001.0
2009-07-08 14:08:00,0.86525,0.8653,0.86515,0.8653,817599998.0
2009-07-08 14:09:00,0.8653,0.8654,0.86525,0.86535,163400000.0
2009-07-08 14:10:00,0.86535,0.8654,0.8652,0.86525,1538800008.0
2009-07-08 14:11:00,0.86525,0.8653,0.86515,0.86525,192800001.0
2009-07-08 14:12:00,0.86525,0.86525,0.8651,0.8651,130400000.0
2009-07-08 14:13:00,0.8651,0.86515,0.8648,0.86495,619800001.0
2009-07-08 14:14:00,0.86495,0.865,0.86485,0.86485,789200001.0
2009-07-08 14:15:00,0.86485,0.86495,0.8647,0.8648,1302600004.0
2009-07-08 14:16:00,0.86485,0.86495,0.86485,0.8649,481600000.0
2009-07-08 14:17:00,0.8649,0.86495,0.86475,0.86485,633599999.0
2009-07-08 14:18:00,0.86485,0.86505,0.86485,0.86495,1043200004.0
2009-07-08 14:19:00,0.86485,0.86495,0.8647,0.86475,743200001.0
2009-07-08 14:20:00,0.86475,0.8648,0.86445,0.8645,1457000002.0
2009-07-08 14:21:00,0.8645,0.86455,0.86445,0.86445,449999994.0
2009-07-08 14:22:00,0.86445,0.8645,0.86445,0.8645,457199995.0
2009-07-08 14:23:00,0.8645,0.8645,0.8642,0.86425,321800000.0
2009-07-08 14:24:00,0.86425,0.86445,0.8642,0.86435,904399998.0
2009-07-08 14:25:00,0.8644,0.8644,0.8643,0.8643,674400002.0
2009-07-08 14:26:00,0.8643,0.8644,0.8642,0.86425,320600000.0
2009-07-08 14:27:00,0.86425,0.86425,0.8641,0.8642,169600000.0
2009-07-08 14:28:00,0.86415,0.8642,0.86395,0.864,349200001.0
2009-07-08 14:29:00,0.86395,0.86405,0.8639,0.864,156400000.0
2009-07-08 14:30:00,0.864,0.86405,0.86395,0.86405,188000000.0
2009-07-08 14:31:00,0.86405,0.8642,0.864,0.86405,1288799996.0
2009-07-08 14:32:00,0.8641,0.86445,0.86405,0.8643,739200003.0
2009-07-08 14:33:00,0.8643,0.86435,0.86425,0.86435,615600002.0
2009-07-08 14:34:00,0.8643,0.8644,0.8643,0.8644,415600003.0
2009-07-08 14:35:00,0.86435,0.8644,0.864,0.8641,462599999.0
2009-07-08 14:36:00,0.8641,0.8643,0.86405,0.8643,308400000.0
2009-07-08 14:37:00,0.86435,0.86435,0.86425,0.86425,287600003.0
2009-07-08 14:38:00,0.86425,0.8643,0.86425,0.86425,440800000.0
2009-07-08 14:39:00,0.86425,0.8643,0.8642,0.8643,718400007.0
2009-07-08 14:40:00,0.8643,0.8643,0.86415,0.8642,519600011.0
2009-07-08 14:41:00,0.8642,0.8642,0.8641,0.8641,716000006.0
2009-07-08 14:42:00,0.8641,0.8642,0.86405,0.8641,717200002.0
2009-07-08 14:43:00,0.8641,0.8644,0.86405,0.86435,705599999.0
2009-07-08 14:44:00,0.8643,0.8644,0.8642,0.8643,1077200012.0
2009-07-08 14:45:00,0.8643,0.86445,0.86425,0.86445,1326800001.0
2009-07-08 14:46:00,0.86445,0.8645,0.8643,0.86435,909600005.0
2009-07-08 14:47:00,0.86435,0.86435,0.86405,0.86405,796799998.0
2009-07-08 14:48:00,0.86405,0.86435,0.86405,0.8643,886400000.0
2009-07-08 14:49:00,0.8643,0.8644,0.8641,0.86415,884799999.0
2009-07-08 14:50:00,0.86415,0.8643,0.86395,0.86405,843999991.0
2009-07-08 14:51:00,0.8641,0.8642,0.86405,0.8642,545100000.0
2009-07-08 14:52:00,0.8642,0.86425,0.8641,0.8642,409600000.0
2009-07-08 14:53:00,0.8642,0.86435,0.86415,0.86425,640799999.0
2009-07-08 14:54:00,0.8643,0.86435,0.8642,0.8643,458400001.0
2009-07-08 14:55:00,0.86435,0.86445,0.8643,0.86435,790000009.0
2009-07-08 14:56:00,0.86435,0.8644,0.86415,0.86415,819800004.0
2009-07-08 14:57:00,0.86415,0.8642,0.8641,0.86415,386400001.0
2009-07-08 14:58:00,0.8642,0.8644,0.8641,0.86415,942599997.0
2009-07-08 14:59:00,0.86415,0.8642,0.8641,0.8642,270000000.0
2009-07-08 15:00:00,0.86415,0.8643,0.86395,0.86405,1141599994.0
2009-07-08 15:01:00,0.864,0.8642,0.86365,0.86415,904000001.0
2009-07-08 15:02:00,0.86415,0.86425,0.86385,0.86415,985600002.0
2009-07-08 15:03:00,0.8642,0.8643,0.8641,0.86415,707199999.0
2009-07-08 15:04:00,0.86415,0.8643,0.86405,0.8642,900799999.0
2009-07-08 15:05:00,0.8642,0.8643,0.864,0.86415,995400004.0
2009-07-08 15:06:00,0.86415,0.86425,0.86405,0.86415,775000004.0
2009-07-08 15:07:00,0.86415,0.8643,0.86405,0.8641,1011200003.0
2009-07-08 15:08:00,0.86415,0.8642,0.8639,0.86395,1221600004.0
2009-07-08 15:09:00,0.86395,0.86415,0.86395,0.86405,948000004.0
2009-07-08 15:10:00,0.86405,0.8641,0.8639,0.8641,986600004.0
2009-07-08 15:11:00,0.8641,0.8643,0.86395,0.86405,1079600004.0
2009-07-08 15:12:00,0.8641,0.8642,0.86405,0.8641,1304800003.0
2009-07-08 15:13:00,0.8641,0.86415,0.864,0.86405,688000003.0
2009-07-08 15:14:00,0.86405,0.8642,0.864,0.86415,1061400010.0
2009-07-08 15:15:00,0.86415,0.8642,0.8639,0.86395,1180600003.0
2009-07-08 15:16:00,0.864,0.8642,0.864,0.86415,846000004.0
2009-07-08 15:17:00,0.86415,0.8642,0.864,0.86415,1253600004.0
2009-07-08 15:18:00,0.86415,0.86415,0.864,0.86405,1431000009.0
2009-07-08 15:19:00,0.86405,0.8642,0.86395,0.86395,1276200000.0
2009-07-08 15:20:00,0.86395,0.86405,0.86385,0.86385,662399999.0
2009-07-08 15:21:00,0.864,0.8644,0.864,0.8642,1499600004.0
2009-07-08 15:22:00,0.86425,0.86425,0.8641,0.86415,1482599995.0
2009-07-08 15:23:00,0.86415,0.86425,0.86415,0.8642,1406400006.0
2009-07-08 15:24:00,0.8642,0.86425,0.86415,0.86425,1423800007.0
2009-07-08 15:25:00,0.86415,0.86425,0.8641,0.86415,1174799991.0
2009-07-08 15:26:00,0.8641,0.86425,0.8641,0.8642,955600006.0
2009-07-08 15:27:00,0.8642,0.86425,0.86405,0.86405,979799997.0
2009-07-08 15:28:00,0.86405,0.86405,0.8638,0.8638,1226400012.0
2009-07-08 15:29:00,0.8638,0.86385,0.86375,0.8638,1221200013.0
2009-07-08 15:30:00,0.86375,0.8638,0.86365,0.8637,810000005.0
2009-07-08 15:31:00,0.8637,0.86375,0.86365,0.86365,990799999.0
2009-07-08 15:32:00,0.86365,0.86365,0.86325,0.8633,1010400001.0
2009-07-08 15:33:00,0.86335,0.8636,0.86335,0.86355,905200003.0
2009-07-08 15:34:00,0.8635,0.86365,0.8634,0.8636,544800001.0
2009-07-08 15:35:00,0.8636,0.8636,0.86345,0.8635,336000000.0
2009-07-08 15:36:00,0.8635,0.8635,0.8633,0.8634,939600001.0
2009-07-08 15:37:00,0.86345,0.86355,0.86335,0.8635,1087399999.0
2009-07-08 15:38:00,0.8635,0.8637,0.86345,0.86365,990999998.0
2009-07-08 15:39:00,0.86365,0.86385,0.86365,0.86385,697199998.0
2009-07-08 15:40:00,0.86385,0.86385,0.86375,0.86385,418800000.0
2009-07-08 15:41:00,0.86385,0.8641,0.8638,0.8641,443600001.0
2009-07-08 15:42:00,0.8641,0.8641,0.86385,0.8639,1235199998.0
2009-07-08 15:43:00,0.8639,0.8639,0.86375,0.86385,763200001.0
2009-07-08 15:44:00,0.86385,0.8641,0.86385,0.86405,629600004.0
2009-07-08 15:45:00,0.86405,0.86405,0.8639,0.8639,909600001.0
2009-07-08 15:46:00,0.8639,0.8641,0.8639,0.86405,1028800002.0
2009-07-08 15:47:00,0.864,0.86405,0.8638,0.86395,945600002.0
2009-07-08 15:48:00,0.86395,0.8642,0.8639,0.8642,1561600009.0
2009-07-08 15:49:00,0.8642,0.86425,0.864,0.86405,1363199994.0
2009-07-08 15:50:00,0.86405,0.86405,0.86385,0.8639,838600002.0
2009-07-08 15:51:00,0.86385,0.86405,0.86385,0.8639,1076600002.0
2009-07-08 15:52:00,0.8639,0.8641,0.8639,0.864,999600002.0
2009-07-08 15:53:00,0.864,0.8642,0.864,0.86415,1718599995.0
2009-07-08 15:54:00,0.8642,0.86435,0.86415,0.86435,1713199996.0
2009-07-08 15:55:00,0.8643,0.86455,0.8642,0.8645,1298000001.0
2009-07-08 15:56:00,0.8645,0.8645,0.86415,0.86425,760800001.0
2009-07-08 15:57:00,0.86425,0.86425,0.8641,0.86415,588400001.0
2009-07-08 15:58:00,0.86415,0.8642,0.8641,0.86415,344199999.0
2009-07-08 15:59:00,0.86415,0.86415,0.8637,0.8638,970199993.0
2009-07-08 16:00:00,0.8639,0.8639,0.86355,0.8637,802600000.0
2009-07-08 16:01:00,0.86365,0.86365,0.86335,0.86355,955600003.0
2009-07-08 16:02:00,0.8635,0.8636,0.8633,0.8634,1954800003.0
2009-07-08 16:03:00,0.8634,0.86355,0.8634,0.86355,965000007.0
2009-07-08 16:04:00,0.86355,0.8637,0.8634,0.86365,910199999.0
2009-07-08 16:05:00,0.8636,0.86395,0.8635,0.8639,843400000.0
2009-07-08 16:06:00,0.8639,0.8642,0.86385,0.86405,979000008.0
2009-07-08 16:07:00,0.86405,0.86405,0.86385,0.8639,1304399992.0
2009-07-08 16:08:00,0.86394,0.86407,0.86389,0.86405,1412400008.0
2009-07-08 16:09:00,0.8641,0.8641,0.86395,0.86405,1412400008.0
2009-07-08 16:10:00,0.86407,0.86409,0.86377,0.86384,1503400004.0
2009-07-08 16:11:00,0.86386,0.86396,0.86382,0.86386,1503400004.0
2009-07-08 16:12:00,0.8639,0.86395,0.86375,0.86385,1503400004.0
2009-07-08 16:13:00,0.86385,0.8639,0.86375,0.8639,1042400007.0
2009-07-08 16:14:00,0.8639,0.86395,0.86385,0.8639,790800000.0
2009-07-08 16:15:00,0.86385,0.8639,0.8637,0.86375,638200003.0
2009-07-08 16:16:00,0.8638,0.8638,0.8636,0.86375,1069400001.0
2009-07-08 16:17:00,0.8637,0.8639,0.8637,0.8637,895600001.0
2009-07-08 16:18:00,0.8637,0.86375,0.86365,0.86365,703200001.0
2009-07-08 16:19:00,0.86365,0.8638,0.8636,0.8637,756000004.0
2009-07-08 16:20:00,0.86375,0.8638,0.86365,0.8637,1244800007.0
2009-07-08 16:21:00,0.8637,0.86385,0.8637,0.86375,886000002.0
2009-07-08 16:22:00,0.8637,0.8639,0.8634,0.8636,1406400002.0
2009-07-08 16:23:00,0.86365,0.8637,0.86345,0.86345,648200005.0
2009-07-08 16:24:00,0.86348,0.86348,0.8632,0.8632,1289200006.0
2009-07-08 16:25:00,0.86325,0.86345,0.86325,0.86335,1289200006.0
2009-07-08 16:26:00,0.86335,0.8636,0.8633,0.8635,1116200000.0
2009-07-08 16:27:00,0.8635,0.8638,0.8635,0.8636,859599998.0
2009-07-08 16:28:00,0.8636,0.8637,0.8636,0.86365,753200002.0
2009-07-08 16:29:00,0.86365,0.8637,0.86355,0.8636,808800001.0
2009-07-08 16:30:00,0.8636,0.86385,0.8635,0.86385,1065600002.0
2009-07-08 16:31:00,0.8638,0.8638,0.8637,0.86375,645200000.0
2009-07-08 16:32:00,0.86375,0.86375,0.8633,0.8635,1384399998.0
2009-07-08 16:33:00,0.8635,0.86355,0.86335,0.86335,777000000.0
2009-07-08 16:34:00,0.86335,0.8634,0.86325,0.86325,389399999.0
2009-07-08 16:35:00,0.86325,0.8635,0.86315,0.8634,872000004.0
2009-07-08 16:36:00,0.8634,0.8638,0.8634,0.8637,621600001.0
2009-07-08 16:37:00,0.86375,0.86385,0.8636,0.8638,463400002.0
2009-07-08 16:38:00,0.86375,0.8638,0.8636,0.8636,608000000.0
2009-07-08 16:39:00,0.8638,0.86405,0.86365,0.8638,1218399996.0
2009-07-08 16:40:00,0.8638,0.8639,0.8637,0.86375,988399998.0
2009-07-08 16:41:00,0.86375,0.86375,0.86355,0.8636,1081199999.0
2009-07-08 16:42:00,0.8636,0.86375,0.8635,0.86355,755600000.0
2009-07-08 16:43:00,0.8636,0.86375,0.86355,0.86375,794200000.0
2009-07-08 16:44:00,0.8638,0.86385,0.86365,0.8637,673599999.0
2009-07-08 16:45:00,0.8637,0.86375,0.86365,0.8637,1056800004.0
2009-07-08 16:46:00,0.8637,0.8638,0.86355,0.8638,593200001.0
2009-07-08 16:47:00,0.8638,0.8638,0.8637,0.8637,396199997.0
2009-07-08 16:48:00,0.8637,0.8638,0.86365,0.8638,331999999.0
2009-07-08 16:49:00,0.86385,0.86385,0.8634,0.86385,608600001.0
2009-07-08 16:50:00,0.86385,0.86385,0.86365,0.86375,911999994.0
2009-07-08 16:51:00,0.86375,0.86385,0.8637,0.8638,822200000.0
2009-07-08 16:52:00,0.8638,0.8638,0.86365,0.8637,460800000.0
2009-07-08 16:53:00,0.8637,0.86375,0.8635,0.8636,629000000.0
2009-07-08 16:54:00,0.8636,0.8637,0.86355,0.8637,660600000.0
2009-07-08 16:55:00,0.8637,0.8638,0.86365,0.8638,304400000.0
2009-07-08 16:56:00,0.86385,0.8641,0.8638,0.8638,699000006.0
2009-07-08 16:57:00,0.8638,0.86395,0.86375,0.86375,881400001.0
2009-07-08 16:58:00,0.8638,0.8639,0.86365,0.86365,412599999.0
2009-07-08 16:59:00,0.86365,0.86405,0.86365,0.8638,1035200001.0
2009-07-08 17:00:00,0.86375,0.8639,0.8637,0.86375,809400005.0
2009-07-08 17:01:00,0.86375,0.8639,0.86375,0.8639,670800004.0
2009-07-08 17:02:00,0.86392,0.86398,0.86386,0.86398,1096200002.0
2009-07-08 17:03:00,0.864,0.86405,0.8639,0.86395,1096200002.0
2009-07-08 17:04:00,0.864,0.864,0.8639,0.86395,779600009.0
2009-07-08 17:05:00,0.86395,0.86405,0.86395,0.864,589099999.0
2009-07-08 17:06:00,0.864,0.86435,0.86395,0.8643,1972199992.0
2009-07-08 17:07:00,0.8643,0.86445,0.8642,0.8643,857999993.0
2009-07-08 17:08:00,0.86425,0.86435,0.8642,0.8643,992799997.0
2009-07-08 17:09:00,0.8643,0.8644,0.8642,0.8643,973400004.0
2009-07-08 17:10:00,0.8643,0.8644,0.8642,0.86425,1160800002.0
2009-07-08 17:11:00,0.86425,0.86435,0.86415,0.86435,1686199988.0
2009-07-08 17:12:00,0.86435,0.8644,0.86425,0.86435,832000005.0
2009-07-08 17:13:00,0.8643,0.86435,0.86415,0.86435,806399996.0
2009-07-08 17:14:00,0.8643,0.8644,0.8643,0.86435,508400001.0
2009-07-08 17:15:00,0.86435,0.8644,0.86435,0.86435,715600005.0
2009-07-08 17:16:00,0.86435,0.8644,0.86415,0.86435,1071000000.0
2009-07-08 17:17:00,0.8644,0.8645,0.86425,0.86425,657200003.0
2009-07-08 17:18:00,0.8642,0.86435,0.86415,0.86425,533199998.0
2009-07-08 17:19:00,0.86425,0.8644,0.86415,0.86415,789600002.0
2009-07-08 17:20:00,0.86415,0.86415,0.86395,0.86405,732799999.0
2009-07-08 17:21:00,0.8641,0.8649,0.86405,0.8649,1248199996.0
2009-07-08 17:22:00,0.8649,0.8652,0.86475,0.8652,1006000002.0
2009-07-08 17:23:00,0.8652,0.86535,0.8651,0.86525,1106199998.0
2009-07-08 17:24:00,0.86525,0.8653,0.86455,0.8646,1529200001.0
2009-07-08 17:25:00,0.8646,0.86515,0.8646,0.86505,779200003.0
2009-07-08 17:26:00,0.86505,0.8653,0.86495,0.86525,910600001.0
2009-07-08 17:27:00,0.86525,0.8653,0.86515,0.86525,698500000.0
2009-07-08 17:28:00,0.86525,0.8655,0.8651,0.86525,713399999.0
2009-07-08 17:29:00,0.86525,0.86535,0.8652,0.8653,424000000.0
2009-07-08 17:30:00,0.8653,0.8656,0.8653,0.8654,617900000.0
2009-07-08 17:31:00,0.8654,0.86575,0.8654,0.8657,533200000.0
2009-07-08 17:32:00,0.8657,0.86595,0.86545,0.8658,1173000006.0
2009-07-08 17:33:00,0.8658,0.86595,0.86545,0.8655,672999999.0
2009-07-08 17:34:00,0.86555,0.86555,0.86525,0.86525,1270000003.0
2009-07-08 17:35:00,0.86525,0.8653,0.86475,0.8648,901799994.0
2009-07-08 17:36:00,0.86485,0.8649,0.86455,0.86465,740000000.0
2009-07-08 17:37:00,0.86465,0.86475,0.8645,0.8646,460200000.0
2009-07-08 17:38:00,0.8646,0.8646,0.8642,0.86425,538600003.0
2009-07-08 17:39:00,0.86425,0.86455,0.8642,0.8645,488000001.0
2009-07-08 17:40:00,0.86445,0.8649,0.86445,0.86485,584799998.0
2009-07-08 17:41:00,0.86485,0.86525,0.86455,0.86525,808800001.0
2009-07-08 17:42:00,0.86525,0.86525,0.86485,0.86485,739999994.0
2009-07-08 17:43:00,0.8649,0.865,0.86455,0.8648,941599992.0
2009-07-08 17:44:00,0.8648,0.86485,0.86475,0.8648,625600001.0
2009-07-08 17:45:00,0.8648,0.8649,0.86475,0.86485,836200002.0
2009-07-08 17:46:00,0.86485,0.86485,0.8647,0.8648,941600005.0
2009-07-08 17:47:00,0.8648,0.86485,0.86475,0.86475,1111200007.0
2009-07-08 17:48:00,0.86475,0.86485,0.8646,0.86465,1104800000.0
2009-07-08 17:49:00,0.8647,0.86495,0.86465,0.8649,948800005.0
2009-07-08 17:50:00,0.8649,0.86505,0.86485,0.865,724800000.0
2009-07-08 17:51:00,0.865,0.86505,0.8647,0.8649,1257600002.0
2009-07-08 17:52:00,0.8649,0.86495,0.86475,0.8648,929999997.0
2009-07-08 17:53:00,0.86475,0.8648,0.86455,0.86455,881200002.0
2009-07-08 17:54:00,0.86455,0.8646,0.86435,0.8644,654000001.0
2009-07-08 17:55:00,0.8644,0.8647,0.86435,0.8647,503199999.0
2009-07-08 17:56:00,0.86465,0.8648,0.8645,0.86455,387400000.0
2009-07-08 17:57:00,0.86455,0.86485,0.8645,0.8648,614000000.0
2009-07-08 17:58:00,0.8648,0.8649,0.86455,0.86455,763600000.0
2009-07-08 17:59:00,0.86455,0.86465,0.86435,0.86435,595999999.0
2009-07-08 18:00:00,0.86435,0.86525,0.86435,0.8651,1062899996.0
2009-07-08 18:01:00,0.8651,0.8655,0.86505,0.86545,847599997.0
2009-07-08 18:02:00,0.86545,0.8655,0.86505,0.8651,814599995.0
2009-07-08 18:03:00,0.8651,0.8655,0.86505,0.86525,685399997.0
2009-07-08 18:04:00,0.86525,0.86555,0.8651,0.86525,501600001.0
2009-07-08 18:05:00,0.86525,0.8654,0.8652,0.86535,628800001.0
2009-07-08 18:06:00,0.86535,0.86545,0.86525,0.86535,631600002.0
2009-07-08 18:07:00,0.86545,0.8655,0.865,0.86505,1264800001.0
2009-07-08 18:08:00,0.86505,0.86535,0.86495,0.86525,834199995.0
2009-07-08 18:09:00,0.86525,0.8653,0.86505,0.86505,1217199996.0
2009-07-08 18:10:00,0.86505,0.8652,0.865,0.86505,727999998.0
2009-07-08 18:11:00,0.86505,0.86505,0.8648,0.8648,400000000.0
2009-07-08 18:12:00,0.8648,0.86495,0.86475,0.8648,823799995.0
2009-07-08 18:13:00,0.86485,0.86485,0.8645,0.8645,950999998.0
2009-07-08 18:14:00,0.8645,0.86455,0.8644,0.8644,764400000.0
2009-07-08 18:15:00,0.8644,0.86445,0.8643,0.8643,488400000.0
2009-07-08 18:16:00,0.8643,0.86445,0.8643,0.8643,675599999.0
2009-07-08 18:17:00,0.8643,0.8644,0.86425,0.86425,721399993.0
2009-07-08 18:18:00,0.86425,0.8647,0.86425,0.8647,933600000.0
2009-07-08 18:19:00,0.86475,0.86475,0.86455,0.86475,400000000.0
2009-07-08 18:20:00,0.86475,0.86485,0.86465,0.8647,720599997.0
2009-07-08 18:21:00,0.86475,0.8648,0.8645,0.86455,279000000.0
2009-07-08 18:22:00,0.86455,0.86475,0.86455,0.8647,555799998.0
2009-07-08 18:23:00,0.8647,0.8651,0.86465,0.86505,708599997.0
2009-07-08 18:24:00,0.86505,0.8653,0.86505,0.8651,697999997.0
2009-07-08 18:25:00,0.86515,0.86525,0.86505,0.8651,350000000.0
2009-07-08 18:26:00,0.8651,0.86545,0.865,0.8654,595599996.0
2009-07-08 18:27:00,0.8654,0.8654,0.86505,0.8652,637000002.0
2009-07-08 18:28:00,0.8652,0.8655,0.8652,0.86535,538800001.0
2009-07-08 18:29:00,0.86535,0.8658,0.86535,0.86575,424000000.0
2009-07-08 18:30:00,0.86575,0.86575,0.8655,0.8657,563200001.0
2009-07-08 18:31:00,0.86575,0.86575,0.86525,0.86525,701599993.0
2009-07-08 18:32:00,0.86525,0.8654,0.86525,0.86535,467999997.0
2009-07-08 18:33:00,0.86535,0.86575,0.86535,0.8654,765199996.0
2009-07-08 18:34:00,0.8654,0.8655,0.8653,0.8655,570600000.0
2009-07-08 18:35:00,0.8655,0.8655,0.8653,0.86535,372600000.0
2009-07-08 18:36:00,0.86535,0.86545,0.8653,0.86545,344600000.0
2009-07-08 18:37:00,0.8654,0.86565,0.86535,0.86565,461000000.0
2009-07-08 18:38:00,0.86565,0.8663,0.86565,0.8663,579800000.0
2009-07-08 18:39:00,0.8663,0.8663,0.8661,0.8662,478800000.0
2009-07-08 18:40:00,0.86625,0.86625,0.866,0.866,288000000.0
2009-07-08 18:41:00,0.86605,0.86605,0.86535,0.8654,1623199999.0
2009-07-08 18:42:00,0.8654,0.8656,0.8653,0.86555,546800002.0
2009-07-08 18:43:00,0.86555,0.86555,0.8655,0.86555,244399999.0
2009-07-08 18:44:00,0.8655,0.86555,0.8655,0.8655,337600000.0
2009-07-08 18:45:00,0.8655,0.8655,0.86535,0.86545,1125399992.0
2009-07-08 18:46:00,0.8655,0.8655,0.8652,0.8652,1177599997.0
2009-07-08 18:47:00,0.8652,0.8652,0.865,0.8651,872000006.0
2009-07-08 18:48:00,0.8651,0.86535,0.86505,0.8653,659199992.0
2009-07-08 18:49:00,0.86525,0.8658,0.8652,0.8657,580800000.0
2009-07-08 18:50:00,0.8657,0.8657,0.8656,0.86565,305600000.0
2009-07-08 18:51:00,0.86555,0.8657,0.8652,0.8654,1160799994.0
2009-07-08 18:52:00,0.86535,0.8655,0.8652,0.8654,968399987.0
2009-07-08 18:53:00,0.8654,0.86545,0.8653,0.86545,417599998.0
2009-07-08 18:54:00,0.86545,0.86545,0.8652,0.8654,574999997.0
2009-07-08 18:55:00,0.8654,0.8654,0.8651,0.8651,733199993.0
2009-07-08 18:56:00,0.86515,0.86525,0.86505,0.86505,556200000.0
2009-07-08 18:57:00,0.86505,0.86525,0.86505,0.86505,403199996.0
2009-07-08 18:58:00,0.8651,0.8651,0.86505,0.86505,308799996.0
2009-07-08 18:59:00,0.8651,0.8657,0.86505,0.8657,1186599979.0
2009-07-08 19:00:00,0.8657,0.86575,0.86545,0.8655,464000001.0
2009-07-08 19:01:00,0.8655,0.8658,0.8651,0.8658,864799995.0
2009-07-08 19:02:00,0.8658,0.8659,0.86545,0.8655,1012000000.0
2009-07-08 19:03:00,0.8655,0.86595,0.8655,0.86565,1132000002.0
2009-07-08 19:04:00,0.86565,0.8659,0.8654,0.86565,722600002.0
2009-07-08 19:05:00,0.8656,0.86575,0.86555,0.8657,636000000.0
2009-07-08 19:06:00,0.8657,0.8658,0.8652,0.8652,1326599997.0
2009-07-08 19:07:00,0.8652,0.86535,0.86515,0.8652,908799997.0
2009-07-08 19:08:00,0.86515,0.86535,0.8649,0.865,1091200002.0
2009-07-08 19:09:00,0.865,0.86525,0.86495,0.8652,346600000.0
2009-07-08 19:10:00,0.8652,0.8652,0.86505,0.86515,471599998.0
2009-07-08 19:11:00,0.8652,0.86525,0.86515,0.8652,202799999.0
2009-07-08 19:12:00,0.8652,0.86525,0.8651,0.8652,279200000.0
2009-07-08 19:13:00,0.8652,0.8652,0.86505,0.86515,213999999.0
2009-07-08 19:14:00,0.86515,0.8653,0.8651,0.8653,386599999.0
2009-07-08 19:15:00,0.8653,0.86535,0.86515,0.86515,177600000.0
2009-07-08 19:16:00,0.86515,0.86515,0.8649,0.8651,553399996.0
2009-07-08 19:17:00,0.86515,0.86515,0.865,0.865,539999995.0
2009-07-08 19:18:00,0.865,0.86505,0.8648,0.8649,319199999.0
2009-07-08 19:19:00,0.8649,0.8649,0.8648,0.8649,246400000.0
2009-07-08 19:20:00,0.8649,0.86495,0.8648,0.8648,476399999.0
2009-07-08 19:21:00,0.8648,0.86505,0.8648,0.86495,883199994.0
2009-07-08 19:22:00,0.86495,0.86505,0.86485,0.86485,690000000.0
2009-07-08 19:23:00,0.86485,0.865,0.86475,0.86485,1113599990.0
2009-07-08 19:24:00,0.86485,0.86485,0.86475,0.8648,944799998.0
2009-07-08 19:25:00,0.8648,0.8649,0.86475,0.8648,764399998.0
2009-07-08 19:26:00,0.8648,0.8648,0.86465,0.86465,580800007.0
2009-07-08 19:27:00,0.86465,0.86465,0.86435,0.8645,467599999.0
2009-07-08 19:28:00,0.8645,0.8649,0.8645,0.86485,545400004.0
2009-07-08 19:29:00,0.8648,0.8652,0.8648,0.8649,1193800001.0
2009-07-08 19:30:00,0.86495,0.86505,0.8645,0.8645,1050600002.0
2009-07-08 19:31:00,0.8645,0.8647,0.8644,0.86455,1346000003.0
2009-07-08 19:32:00,0.8646,0.8647,0.86455,0.8647,1198199996.0
2009-07-08 19:33:00,0.8647,0.8648,0.86455,0.8646,1226399996.0
2009-07-08 19:34:00,0.86455,0.8646,0.86445,0.86445,1276599995.0
2009-07-08 19:35:00,0.86445,0.86455,0.86435,0.8645,781600006.0
2009-07-08 19:36:00,0.86455,0.86465,0.86445,0.8645,708799997.0
2009-07-08 19:37:00,0.8645,0.8646,0.8645,0.86455,458800000.0
2009-07-08 19:38:00,0.8646,0.8646,0.8645,0.86455,184800001.0
2009-07-08 19:39:00,0.86455,0.86465,0.8645,0.86465,180800001.0
2009-07-08 19:40:00,0.8647,0.86475,0.8646,0.8646,261200002.0
2009-07-08 19:41:00,0.86465,0.86465,0.86455,0.86465,364000001.0
2009-07-08 19:42:00,0.86475,0.86475,0.8646,0.86465,622000001.0
2009-07-08 19:43:00,0.8647,0.86485,0.86465,0.86475,1100000012.0
2009-07-08 19:44:00,0.8648,0.86485,0.8647,0.86475,429600003.0
2009-07-08 19:45:00,0.86475,0.8648,0.8645,0.8646,1051599995.0
2009-07-08 19:46:00,0.86455,0.86475,0.86445,0.8645,1118200001.0
2009-07-08 19:47:00,0.8645,0.8646,0.8645,0.86455,514799999.0
2009-07-08 19:48:00,0.86455,0.86465,0.8644,0.86455,344400001.0
2009-07-08 19:49:00,0.86455,0.86455,0.86435,0.86445,679200003.0
2009-07-08 19:50:00,0.8644,0.8646,0.8644,0.8646,746000005.0
2009-07-08 19:51:00,0.8646,0.86495,0.86455,0.86495,430000003.0
2009-07-08 19:52:00,0.865,0.865,0.86495,0.86495,241200000.0
2009-07-08 19:53:00,0.86495,0.86495,0.86495,0.86495,62000000.0
2009-07-08 19:54:00,0.86495,0.865,0.8647,0.86485,1051599995.0
2009-07-08 19:55:00,0.8649,0.8651,0.8648,0.86485,444000001.0
2009-07-08 19:56:00,0.86485,0.865,0.8648,0.865,648799999.0
2009-07-08 19:57:00,0.86495,0.865,0.86485,0.86485,1190000005.0
2009-07-08 19:58:00,0.8649,0.8649,0.86475,0.8648,241200000.0
2009-07-08 19:59:00,0.86475,0.8648,0.8644,0.8644,1063999984.0
2009-07-08 20:00:00,0.86435,0.8645,0.86435,0.86445,879600006.0
2009-07-08 20:01:00,0.86445,0.8645,0.8644,0.8645,1410800005.0
2009-07-08 20:02:00,0.8645,0.86455,0.8642,0.8642,1106000005.0
2009-07-08 20:03:00,0.8642,0.8644,0.8642,0.86435,922000009.0
2009-07-08 20:04:00,0.8644,0.8645,0.86425,0.8645,914399991.0
2009-07-08 20:05:00,0.86455,0.86485,0.8645,0.8647,981400002.0
2009-07-08 20:06:00,0.86475,0.8649,0.86465,0.86465,661399989.0
2009-07-08 20:07:00,0.8647,0.8648,0.8646,0.8647,760800001.0
2009-07-08 20:08:00,0.86475,0.86475,0.8646,0.8647,722799994.0
2009-07-08 20:09:00,0.86465,0.86475,0.86465,0.86475,569199989.0
2009-07-08 20:10:00,0.8647,0.86475,0.8646,0.86465,586600005.0
2009-07-08 20:11:00,0.86465,0.8649,0.8646,0.8648,446000004.0
2009-07-08 20:12:00,0.86485,0.86485,0.86465,0.8647,927600001.0
2009-07-08 20:13:00,0.8647,0.86485,0.86465,0.8647,658799993.0
2009-07-08 20:14:00,0.86475,0.86485,0.86455,0.86465,1420400015.0
2009-07-08 20:15:00,0.86465,0.86475,0.86465,0.8647,406399993.0
2009-07-08 20:16:00,0.86475,0.86475,0.86465,0.8647,486400008.0
2009-07-08 20:17:00,0.8647,0.86475,0.8646,0.86465,465599998.0
2009-07-08 20:18:00,0.86465,0.86465,0.86455,0.8646,664799999.0
2009-07-08 20:19:00,0.8646,0.86465,0.86455,0.86465,566000004.0
2009-07-08 20:20:00,0.86465,0.8647,0.8645,0.8646,525600003.0
2009-07-08 20:21:00,0.8646,0.86465,0.86455,0.8646,63600001.0
2009-07-08 20:22:00,0.8646,0.8646,0.86435,0.86435,454400000.0
2009-07-08 20:23:00,0.86435,0.8645,0.86425,0.86435,986000000.0
2009-07-08 20:24:00,0.8644,0.86445,0.8643,0.8644,212600000.0
2009-07-08 20:25:00,0.8644,0.8644,0.86425,0.86425,45200000.0
2009-07-08 20:26:00,0.86425,0.8645,0.8642,0.8645,829800003.0
2009-07-08 20:27:00,0.8645,0.8645,0.8639,0.86405,383400001.0
2009-07-08 20:28:00,0.86405,0.86405,0.86385,0.86395,1123200008.0
2009-07-08 20:29:00,0.86395,0.86405,0.86385,0.86385,455200008.0
2009-07-08 20:30:00,0.8639,0.86395,0.86385,0.86385,939200008.0
2009-07-08 20:31:00,0.86385,0.8639,0.86375,0.86385,797200009.0
2009-07-08 20:32:00,0.86385,0.864,0.86385,0.864,383000006.0
2009-07-08 20:33:00,0.864,0.86405,0.8639,0.86395,446800002.0
2009-07-08 20:34:00,0.86395,0.86415,0.86395,0.8641,675600003.0
2009-07-08 20:35:00,0.86405,0.86405,0.8638,0.86385,355200001.0
2009-07-08 20:36:00,0.8638,0.86395,0.8638,0.8639,513200001.0
2009-07-08 20:37:00,0.8639,0.86395,0.86385,0.8639,516800002.0
2009-07-08 20:38:00,0.8639,0.8642,0.8639,0.86405,721200001.0
2009-07-08 20:39:00,0.86405,0.86415,0.864,0.86415,470800001.0
2009-07-08 20:40:00,0.86415,0.8642,0.8641,0.86415,667200002.0
2009-07-08 20:41:00,0.86415,0.86425,0.86415,0.86415,573600000.0
2009-07-08 20:42:00,0.86415,0.8642,0.86405,0.8641,1086399998.0
2009-07-08 20:43:00,0.8641,0.86415,0.864,0.864,428400001.0
2009-07-08 20:44:00,0.86405,0.8641,0.864,0.8641,334800001.0
2009-07-08 20:45:00,0.8641,0.8641,0.8641,0.8641,107200001.0
2009-07-08 20:46:00,0.8642,0.8643,0.8641,0.86415,726399999.0
2009-07-08 20:47:00,0.86415,0.8642,0.8641,0.8642,597199999.0
2009-07-08 20:48:00,0.8642,0.8642,0.86405,0.86415,189600002.0
2009-07-08 20:49:00,0.86415,0.8642,0.8641,0.8641,664400008.0
2009-07-08 20:50:00,0.8641,0.86435,0.8641,0.86425,375200000.0
2009-07-08 20:51:00,0.86425,0.8643,0.86405,0.8641,740800008.0
2009-07-08 20:52:00,0.8641,0.8642,0.86405,0.86405,403200002.0
2009-07-08 20:53:00,0.86405,0.86415,0.86385,0.864,479999999.0
2009-07-08 20:54:00,0.864,0.8642,0.864,0.8642,730000002.0
2009-07-08 20:55:00,0.86425,0.86425,0.86415,0.8642,692000001.0
2009-07-08 20:56:00,0.8642,0.86425,0.86395,0.864,353200001.0
2009-07-08 20:57:00,0.864,0.8643,0.864,0.86425,505800003.0
2009-07-08 20:58:00,0.86425,0.8643,0.86415,0.86425,305200000.0
2009-07-08 20:59:00,0.86425,0.86425,0.86415,0.86425,369599999.0
2009-07-08 21:00:00,0.86425,0.86425,0.86415,0.8642,143000001.0
2009-07-08 21:01:00,0.8642,0.86435,0.8642,0.8643,591200002.0
2009-07-08 21:02:00,0.86435,0.86435,0.86425,0.86425,268800000.0
2009-07-08 21:03:00,0.86425,0.86435,0.86425,0.8643,604800003.0
2009-07-08 21:04:00,0.8643,0.86435,0.86425,0.86435,520000002.0
2009-07-08 21:05:00,0.8644,0.8646,0.86435,0.8646,524400004.0
2009-07-08 21:06:00,0.8646,0.8646,0.86445,0.8645,588800004.0
2009-07-08 21:07:00,0.8645,0.86455,0.86435,0.8645,620400002.0
2009-07-08 21:08:00,0.86445,0.86455,0.86445,0.8645,226799999.0
2009-07-08 21:09:00,0.8646,0.86485,0.86455,0.86465,917999992.0
2009-07-08 21:10:00,0.8646,0.8647,0.8645,0.8647,545600001.0
2009-07-08 21:11:00,0.8647,0.8649,0.86465,0.8648,449600004.0
2009-07-08 21:12:00,0.86485,0.86505,0.86475,0.865,714399999.0
2009-07-08 21:13:00,0.865,0.8651,0.86485,0.8649,458399997.0
2009-07-08 21:14:00,0.86485,0.8649,0.86485,0.86485,346800000.0
2009-07-08 21:15:00,0.86485,0.86485,0.8647,0.8647,786000009.0
2009-07-08 21:16:00,0.8647,0.8647,0.8645,0.86455,869199998.0
2009-07-08 21:17:00,0.8647,0.86485,0.86455,0.86455,1063999999.0
2009-07-08 21:18:00,0.86455,0.8647,0.8643,0.86435,857399999.0
2009-07-08 21:19:00,0.8644,0.8646,0.8643,0.86445,1198400004.0
2009-07-08 21:20:00,0.86445,0.86455,0.86435,0.86435,728599999.0
2009-07-08 21:21:00,0.86435,0.86445,0.86435,0.86435,629799998.0
2009-07-08 21:22:00,0.86435,0.8644,0.8643,0.86435,477599993.0
2009-07-08 21:23:00,0.86435,0.86445,0.86435,0.86435,797600003.0
2009-07-08 21:24:00,0.86435,0.8644,0.8643,0.8643,540800006.0
2009-07-08 21:25:00,0.8643,0.86445,0.8643,0.8643,384800000.0
2009-07-08 21:26:00,0.8643,0.8643,0.86425,0.8643,690399999.0
2009-07-08 21:27:00,0.8643,0.86445,0.86425,0.8643,470800000.0
2009-07-08 21:28:00,0.8643,0.8643,0.8642,0.86425,450799998.0
2009-07-08 21:29:00,0.86425,0.86425,0.8642,0.86425,109999999.0
2009-07-08 21:30:00,0.8643,0.8643,0.8642,0.8642,607600000.0
2009-07-08 21:31:00,0.8642,0.86435,0.8642,0.86435,82800000.0
2009-07-08 21:32:00,0.8643,0.86435,0.8643,0.86435,499200006.0
2009-07-08 21:33:00,0.86435,0.86435,0.8643,0.8643,583199995.0
2009-07-08 21:34:00,0.86435,0.86435,0.86435,0.86435,25600000.0
2009-07-08 21:35:00,0.86435,0.86435,0.86425,0.8643,208399999.0
2009-07-08 21:36:00,0.86435,0.8644,0.86425,0.8643,899799994.0
2009-07-08 21:37:00,0.8643,0.8643,0.86415,0.86415,1717199996.0
2009-07-08 21:38:00,0.86415,0.8643,0.86415,0.86425,780799999.0
2009-07-08 21:39:00,0.86425,0.86435,0.86415,0.86415,691400003.0
2009-07-08 21:40:00,0.86415,0.8644,0.86415,0.8643,863200006.0
2009-07-08 21:41:00,0.8643,0.8643,0.8642,0.8642,139000000.0
2009-07-08 21:42:00,0.8642,0.86425,0.8642,0.86425,616800008.0
2009-07-08 21:43:00,0.86425,0.8643,0.8642,0.8642,467800003.0
2009-07-08 21:44:00,0.8642,0.8644,0.8642,0.86435,690600008.0
2009-07-08 21:45:00,0.86435,0.86445,0.86425,0.8643,741000001.0
2009-07-08 21:46:00,0.8643,0.86435,0.8642,0.86425,679200006.0
2009-07-08 21:47:00,0.86425,0.86435,0.86405,0.8643,1100399995.0
2009-07-08 21:48:00,0.86425,0.8646,0.8642,0.8646,492800002.0
2009-07-08 21:49:00,0.8646,0.86465,0.86445,0.86455,463199997.0
2009-07-08 21:50:00,0.86445,0.8645,0.86435,0.8644,252000000.0
2009-07-08 21:51:00,0.8644,0.86445,0.8641,0.8643,273600000.0
2009-07-08 21:52:00,0.86425,0.8643,0.86415,0.86425,410400001.0
2009-07-08 21:53:00,0.86425,0.8643,0.86415,0.86415,242800000.0
2009-07-08 21:54:00,0.86415,0.86425,0.8641,0.86425,320399999.0
2009-07-08 21:55:00,0.86425,0.86425,0.8642,0.8642,247200000.0
2009-07-08 21:56:00,0.8642,0.86425,0.8642,0.8642,80399999.0
2009-07-08 21:57:00,0.8642,0.86435,0.8642,0.8643,265200000.0
2009-07-08 21:58:00,0.8643,0.86435,0.8643,0.86435,186399998.0
2009-07-08 21:59:00,0.86435,0.8644,0.8643,0.86435,226800005.0
2009-07-08 22:00:00,0.86435,0.86435,0.86415,0.86435,205200000.0
2009-07-08 22:01:00,0.86435,0.8644,0.86425,0.86425,452800003.0
2009-07-08 22:02:00,0.86435,0.86435,0.8643,0.8643,20800000.0
2009-07-08 22:03:00,0.86435,0.86435,0.8642,0.8642,117200001.0
2009-07-08 22:04:00,0.8641,0.8643,0.8641,0.8643,172400001.0
2009-07-08 22:05:00,0.8643,0.86435,0.86425,0.8643,110399999.0
2009-07-08 22:06:00,0.8643,0.86435,0.86425,0.86435,379999992.0
2009-07-08 22:07:00,0.86435,0.86435,0.86425,0.86425,684800001.0
2009-07-08 22:08:00,0.86425,0.8643,0.86415,0.86415,322000002.0
2009-07-08 22:09:00,0.86425,0.8643,0.86425,0.8643,66800001.0
2009-07-08 22:10:00,0.8643,0.86435,0.8643,0.8643,226400004.0
2009-07-08 22:11:00,0.8643,0.8643,0.86415,0.86425,399599998.0
2009-07-08 22:12:00,0.8643,0.86435,0.8642,0.86425,482400001.0
2009-07-08 22:13:00,0.86425,0.8644,0.86425,0.8643,353600006.0
2009-07-08 22:14:00,0.8643,0.86445,0.8643,0.8644,247600000.0
2009-07-08 22:15:00,0.86435,0.86435,0.86425,0.8643,465200003.0
2009-07-08 22:16:00,0.8643,0.86445,0.86425,0.86425,541000003.0
2009-07-08 22:17:00,0.86425,0.8644,0.8642,0.8644,247400004.0
2009-07-08 22:18:00,0.86435,0.8644,0.86425,0.8643,293199999.0
2009-07-08 22:19:00,0.8643,0.86435,0.86425,0.86425,491400003.0
2009-07-08 22:20:00,0.86435,0.86445,0.86435,0.8644,347600002.0
2009-07-08 22:21:00,0.8644,0.8644,0.8643,0.8643,156200001.0
2009-07-08 22:22:00,0.8643,0.86435,0.8642,0.86435,454800002.0
2009-07-08 22:23:00,0.86445,0.86445,0.86435,0.86435,365199998.0
2009-07-08 22:24:00,0.86435,0.86435,0.86405,0.8641,225199999.0
2009-07-08 22:25:00,0.8641,0.8642,0.8641,0.86415,364000000.0
2009-07-08 22:26:00,0.8642,0.8642,0.8638,0.86405,605200001.0
2009-07-08 22:27:00,0.864,0.86415,0.864,0.86415,275599998.0
2009-07-08 22:28:00,0.86415,0.86415,0.8641,0.8641,80400000.0
2009-07-08 22:29:00,0.8641,0.86425,0.8641,0.86415,560399993.0
2009-07-08 22:30:00,0.8642,0.8642,0.8642,0.8642,92800001.0
2009-07-08 22:31:00,0.8642,0.8644,0.86415,0.8643,555600003.0
2009-07-08 22:32:00,0.86435,0.86445,0.8643,0.8643,1330599999.0
2009-07-08 22:33:00,0.86445,0.86445,0.86435,0.8644,501599999.0
2009-07-08 22:34:00,0.8644,0.86445,0.86435,0.86435,377999993.0
2009-07-08 22:35:00,0.8644,0.8645,0.86435,0.8645,69000000.0
2009-07-08 22:36:00,0.86445,0.8645,0.8644,0.8644,291800003.0
2009-07-08 22:37:00,0.8645,0.8645,0.8644,0.86445,95200001.0
2009-07-08 22:38:00,0.86435,0.86439,0.86433,0.86433,227200000.0
2009-07-08 22:39:00,0.8645,0.8645,0.8645,0.8645,9600000.0
2009-07-08 22:40:00,0.8645,0.86455,0.86445,0.8645,492399999.0
2009-07-08 22:41:00,0.8645,0.8647,0.86445,0.8645,747400001.0
2009-07-08 22:42:00,0.8645,0.86455,0.86415,0.86425,235499996.0
2009-07-08 22:43:00,0.8642,0.8642,0.8641,0.86415,603199995.0
2009-07-08 22:44:00,0.8641,0.8642,0.8641,0.86415,464600005.0
2009-07-08 22:45:00,0.86415,0.86425,0.86405,0.86425,455600004.0
2009-07-08 22:46:00,0.8643,0.8643,0.86415,0.8643,174000000.0
2009-07-08 22:47:00,0.86435,0.86445,0.86425,0.86445,847000000.0
2009-07-08 22:48:00,0.8644,0.86445,0.8644,0.86445,786600000.0
2009-07-08 22:49:00,0.8645,0.8645,0.8643,0.86435,394200005.0
2009-07-08 22:50:00,0.8644,0.86445,0.86435,0.86435,219199998.0
2009-07-08 22:51:00,0.86435,0.86445,0.86395,0.86445,759959997.0
2009-07-08 22:52:00,0.8643,0.8643,0.86415,0.8643,423800007.0
2009-07-08 22:53:00,0.86425,0.86425,0.8641,0.86415,513200003.0
2009-07-08 22:54:00,0.86415,0.8643,0.8641,0.86415,304799999.0
2009-07-08 22:55:00,0.8642,0.8642,0.8639,0.86405,296200004.0
2009-07-08 22:56:00,0.86405,0.8641,0.86395,0.86395,110800000.0
2009-07-08 22:57:00,0.8641,0.8641,0.86405,0.8641,327200005.0
2009-07-08 22:58:00,0.8641,0.8641,0.86385,0.86395,463999995.0
2009-07-08 22:59:00,0.86395,0.864,0.8637,0.8637,251199996.0
2009-07-08 23:00:00,0.8637,0.8638,0.8637,0.86375,104000000.0
2009-07-08 23:01:00,0.86365,0.86375,0.8634,0.86345,47200000.0
2009-07-08 23:02:00,0.86345,0.8637,0.86345,0.86365,172800000.0
2009-07-08 23:03:00,0.86365,0.8637,0.8636,0.8637,476799993.0
2009-07-08 23:04:00,0.86375,0.8638,0.8636,0.8636,348799996.0
2009-07-08 23:05:00,0.86355,0.86355,0.86345,0.86355,192600002.0
2009-07-08 23:06:00,0.8635,0.86365,0.8635,0.8636,252199997.0
2009-07-08 23:07:00,0.8636,0.86365,0.8635,0.8635,22400000.0
2009-07-08 23:08:00,0.86355,0.86355,0.8634,0.86355,110400001.0
2009-07-08 23:09:00,0.86355,0.8636,0.86355,0.8636,11800000.0
2009-07-08 23:10:00,0.86355,0.86375,0.86355,0.86375,68600000.0
2009-07-08 23:11:00,0.8636,0.8636,0.8636,0.8636,9000000.0
2009-07-08 23:12:00,0.8636,0.8636,0.8635,0.8636,60800000.0
2009-07-08 23:13:00,0.86355,0.86355,0.86355,0.86355,4800000.0
2009-07-08 23:14:00,0.86355,0.8636,0.86355,0.8636,7800000.0
2009-07-08 23:15:00,0.8636,0.8636,0.86355,0.86355,26200000.0
2009-07-08 23:16:00,0.86355,0.86355,0.8634,0.8635,213200000.0
2009-07-08 23:17:00,0.8635,0.86355,0.8634,0.86345,104800000.0
2009-07-08 23:18:00,0.86345,0.86355,0.86345,0.8635,103000001.0
2009-07-08 23:19:00,0.86325,0.86347,0.86325,0.86347,51200001.0
2009-07-08 23:20:00,0.86337,0.8634,0.86333,0.86333,150000000.0
2009-07-08 23:21:00,0.86345,0.86355,0.86345,0.86355,451399998.0
2009-07-08 23:22:00,0.86355,0.8637,0.8635,0.86355,237799999.0
2009-07-08 23:23:00,0.8637,0.8637,0.86345,0.8635,31200000.0
2009-07-08 23:24:00,0.86355,0.86355,0.86355,0.86355,4800000.0
2009-07-08 23:25:00,0.8637,0.8637,0.8635,0.86355,61600000.0
2009-07-08 23:26:00,0.86355,0.86355,0.86355,0.86355,28800000.0
2009-07-08 23:27:00,0.86355,0.8637,0.86355,0.8636,194399997.0
2009-07-08 23:28:00,0.8636,0.8636,0.86355,0.8636,167199999.0
2009-07-08 23:29:00,0.8636,0.8636,0.8636,0.8636,4800000.0
2009-07-08 23:30:00,0.8636,0.8636,0.8636,0.8636,65600001.0
2009-07-08 23:31:00,0.8636,0.8636,0.8635,0.8635,63600000.0
2009-07-08 23:32:00,0.8635,0.86355,0.8635,0.8635,140400001.0
2009-07-08 23:33:00,0.8635,0.86355,0.8635,0.86355,39200001.0
2009-07-08 23:34:00,0.86355,0.86355,0.8635,0.86355,57600000.0
2009-07-08 23:35:00,0.8635,0.8636,0.8635,0.8636,35200000.0
2009-07-08 23:36:00,0.8636,0.8636,0.86355,0.86355,38400000.0
2009-07-08 23:37:00,0.86355,0.86355,0.8635,0.8635,22400000.0
2009-07-08 23:38:00,0.86355,0.86355,0.8634,0.8634,232000004.0
2009-07-08 23:39:00,0.86345,0.8635,0.86345,0.8635,70400001.0
2009-07-08 23:40:00,0.86365,0.86365,0.86345,0.86355,49200001.0
2009-07-08 23:41:00,0.86355,0.86355,0.8632,0.8634,178800002.0
2009-07-08 23:42:00,0.8634,0.86345,0.8634,0.86345,80000001.0
2009-07-08 23:43:00,0.86345,0.8636,0.86345,0.86355,22800000.0
2009-07-08 23:44:00,0.8635,0.8638,0.8635,0.86355,90800000.0
2009-07-08 23:45:00,0.8637,0.86405,0.86365,0.8637,259600000.0
2009-07-08 23:46:00,0.8637,0.8638,0.8637,0.86375,194800004.0
2009-07-08 23:47:00,0.8638,0.86385,0.86375,0.8638,94800000.0
2009-07-08 23:48:00,0.86385,0.8639,0.86375,0.8638,149600001.0
2009-07-08 23:49:00,0.86385,0.864,0.8637,0.864,70400000.0
2009-07-08 23:50:00,0.864,0.86405,0.864,0.864,85600000.0
2009-07-08 23:51:00,0.86415,0.86415,0.864,0.86405,214800002.0
2009-07-08 23:52:00,0.86405,0.86405,0.86385,0.864,219000001.0
2009-07-08 23:53:00,0.86385,0.86405,0.8637,0.86405,106000000.0
2009-07-08 23:54:00,0.86405,0.86405,0.86405,0.86405,8400000.0
2009-07-08 23:55:00,0.8641,0.8642,0.86405,0.8642,219199997.0
2009-07-08 23:56:00,0.8642,0.8642,0.86415,0.86415,31200000.0
2009-07-08 23:57:00,0.8643,0.8643,0.86425,0.8643,7200000.0
2009-07-08 23:58:00,0.86409,0.86409,0.86397,0.86397,40000000.0
2009-07-08 23:59:00,0.8643,0.8643,0.86415,0.86415,8600000.0
2009-07-09 00:00:00,0.86385,0.86405,0.8638,0.8638,127600000.0
2009-07-09 00:01:00,0.864,0.86415,0.864,0.86415,20800000.0
2009-07-09 00:02:00,0.86415,0.8643,0.86395,0.86405,22400000.0
2009-07-09 00:03:00,0.86405,0.86405,0.86405,0.86405,45000000.0
2009-07-09 00:04:00,0.86405,0.86415,0.86395,0.86415,114400004.0
2009-07-09 00:05:00,0.8642,0.8642,0.864,0.8641,73200001.0
2009-07-09 00:06:00,0.8641,0.8641,0.86405,0.8641,49600000.0
2009-07-09 00:07:00,0.8641,0.86435,0.8641,0.8641,362800002.0
2009-07-09 00:08:00,0.8642,0.8642,0.8641,0.8641,193399999.0
2009-07-09 00:09:00,0.86415,0.8644,0.86415,0.86435,101400000.0
2009-07-09 00:10:00,0.86435,0.86435,0.8641,0.86415,144800000.0
2009-07-09 00:11:00,0.86415,0.86415,0.86415,0.86415,28800000.0
2009-07-09 00:12:00,0.8641,0.8643,0.86405,0.86415,184800002.0
2009-07-09 00:13:00,0.86415,0.86415,0.864,0.86405,129799999.0
2009-07-09 00:14:00,0.86415,0.86415,0.86391,0.86403,96000000.0
2009-07-09 00:15:00,0.86405,0.8643,0.864,0.86425,108799999.0
2009-07-09 00:16:00,0.86425,0.86425,0.8642,0.8642,12800000.0
2009-07-09 00:17:00,0.8642,0.8642,0.864,0.86405,141199999.0
2009-07-09 00:18:00,0.86405,0.86405,0.86405,0.86405,19200000.0
2009-07-09 00:19:00,0.8641,0.8642,0.86375,0.86385,356400003.0
2009-07-09 00:20:00,0.86385,0.86405,0.86385,0.86385,389200003.0
2009-07-09 00:21:00,0.86385,0.86405,0.86385,0.864,743200015.0
2009-07-09 00:22:00,0.86405,0.86405,0.86405,0.86405,62000000.0
2009-07-09 00:23:00,0.864,0.8642,0.864,0.86415,326800000.0
2009-07-09 00:24:00,0.8642,0.8642,0.8642,0.8642,4800000.0
2009-07-09 00:25:00,0.86415,0.8642,0.8641,0.8641,152799999.0
2009-07-09 00:26:00,0.86415,0.86415,0.86415,0.86415,57600000.0
2009-07-09 00:27:00,0.86415,0.8642,0.8641,0.8641,52800000.0
2009-07-09 00:28:00,0.8641,0.8642,0.864,0.86415,358400002.0
2009-07-09 00:29:00,0.86415,0.8642,0.86405,0.86405,163200001.0
2009-07-09 00:30:00,0.86415,0.86425,0.86415,0.8642,80000001.0
2009-07-09 00:31:00,0.86425,0.86425,0.86415,0.86425,116400000.0
2009-07-09 00:32:00,0.86425,0.86425,0.86405,0.8641,91200000.0
2009-07-09 00:33:00,0.8641,0.8641,0.86395,0.8641,137600001.0
2009-07-09 00:34:00,0.8641,0.8641,0.8641,0.8641,19200000.0
2009-07-09 00:35:00,0.864,0.8641,0.864,0.8641,28800000.0
2009-07-09 00:36:00,0.8641,0.8641,0.8641,0.8641,14400000.0
2009-07-09 00:37:00,0.8641,0.8641,0.864,0.86405,75200000.0
2009-07-09 00:38:00,0.86405,0.86405,0.8638,0.8639,83200000.0
2009-07-09 00:39:00,0.864,0.8641,0.86395,0.864,59200000.0
2009-07-09 00:40:00,0.864,0.864,0.8639,0.8639,126400000.0
2009-07-09 00:41:00,0.8639,0.8639,0.86385,0.86385,33600000.0
2009-07-09 00:42:00,0.86375,0.86375,0.86372,0.86375,198600000.0
2009-07-09 00:43:00,0.8639,0.8639,0.86375,0.86375,67200000.0
2009-07-09 00:44:00,0.8639,0.8639,0.86385,0.86385,92800000.0
2009-07-09 00:45:00,0.8637,0.8638,0.8637,0.8638,72000000.0
2009-07-09 00:46:00,0.8638,0.86385,0.8638,0.86385,59200000.0
2009-07-09 00:47:00,0.8638,0.8638,0.8638,0.8638,43200000.0
2009-07-09 00:48:00,0.8638,0.86385,0.8638,0.86385,46400000.0
2009-07-09 00:49:00,0.86385,0.86385,0.86385,0.86385,48000000.0
2009-07-09 00:50:00,0.86385,0.86385,0.8637,0.8637,169600000.0
2009-07-09 00:51:00,0.8637,0.86375,0.8637,0.86375,46400000.0
2009-07-09 00:52:00,0.8638,0.86395,0.8638,0.8639,145600000.0
2009-07-09 00:53:00,0.8639,0.86395,0.8639,0.86395,40000000.0
2009-07-09 00:54:00,0.86395,0.86395,0.86395,0.86395,52800000.0
2009-07-09 00:55:00,0.864,0.86425,0.864,0.8642,233400000.0
2009-07-09 00:56:00,0.8642,0.865,0.8642,0.8646,635800000.0
2009-07-09 00:57:00,0.86465,0.86465,0.8646,0.8646,104000000.0
2009-07-09 00:58:00,0.8646,0.86465,0.86415,0.8642,413400000.0
2009-07-09 00:59:00,0.86425,0.8646,0.86425,0.8646,321600000.0
2009-07-09 01:00:00,0.8646,0.8646,0.86425,0.86425,399800000.0
2009-07-09 01:01:00,0.86425,0.86425,0.8642,0.86425,41600000.0
2009-07-09 01:02:00,0.86435,0.86445,0.86435,0.86445,24800000.0
2009-07-09 01:03:00,0.86445,0.86445,0.86445,0.86445,1600000.0
2009-07-09 01:04:00,0.8644,0.8645,0.8644,0.86445,36800000.0
2009-07-09 01:05:00,0.86445,0.86445,0.86435,0.86435,24000000.0
2009-07-09 01:06:00,0.86435,0.86445,0.8643,0.8644,143399999.0
2009-07-09 01:07:00,0.8644,0.8645,0.8644,0.86445,103399999.0
2009-07-09 01:08:00,0.86445,0.8645,0.86445,0.86445,38400000.0
2009-07-09 01:09:00,0.8645,0.8645,0.86435,0.86435,121999998.0
2009-07-09 01:10:00,0.86435,0.86445,0.86435,0.86435,454399996.0
2009-07-09 01:11:00,0.86435,0.86445,0.86435,0.86445,394000000.0
2009-07-09 01:12:00,0.8644,0.8645,0.8644,0.8645,56999999.0
2009-07-09 01:13:00,0.86442,0.86445,0.86432,0.86432,437799999.0
2009-07-09 01:14:00,0.86445,0.86455,0.86445,0.8645,252599999.0
2009-07-09 01:15:00,0.8645,0.8645,0.8645,0.8645,33600000.0
2009-07-09 01:16:00,0.8645,0.86455,0.8645,0.86455,62400001.0
2009-07-09 01:17:00,0.8645,0.8645,0.86445,0.8645,185800000.0
2009-07-09 01:18:00,0.86445,0.86445,0.86445,0.86445,150199999.0
2009-07-09 01:19:00,0.8645,0.8645,0.86445,0.8645,60599999.0
2009-07-09 01:20:00,0.8645,0.8646,0.8645,0.86455,33200000.0
2009-07-09 01:21:00,0.86455,0.86455,0.8645,0.86455,68000000.0
2009-07-09 01:22:00,0.86455,0.86455,0.86445,0.86455,121800000.0
2009-07-09 01:23:00,0.86455,0.86465,0.86455,0.8646,177600001.0
2009-07-09 01:24:00,0.8646,0.8646,0.86455,0.8646,71600000.0
2009-07-09 01:25:00,0.86454,0.86454,0.86432,0.86433,53400000.0
2009-07-09 01:26:00,0.8646,0.8646,0.86455,0.8646,23400000.0
2009-07-09 01:27:00,0.86455,0.86455,0.8645,0.8645,86000000.0
2009-07-09 01:28:00,0.86445,0.8645,0.86445,0.8645,92200000.0
2009-07-09 01:29:00,0.86445,0.8646,0.8644,0.8646,216399999.0
2009-07-09 01:30:00,0.86465,0.8649,0.8646,0.86475,441599998.0
2009-07-09 01:31:00,0.86475,0.86475,0.8646,0.8647,309999999.0
2009-07-09 01:32:00,0.86465,0.8647,0.86455,0.86455,299799999.0
2009-07-09 01:33:00,0.86455,0.8646,0.8645,0.8646,131800001.0
2009-07-09 01:34:00,0.8646,0.8646,0.86455,0.86455,174599995.0
2009-07-09 01:35:00,0.8646,0.8646,0.8646,0.8646,61800000.0
2009-07-09 01:36:00,0.8646,0.8647,0.8646,0.8647,200800000.0
2009-07-09 01:37:00,0.86465,0.86475,0.86465,0.86475,227200000.0
2009-07-09 01:38:00,0.86475,0.86475,0.8647,0.86475,72000000.0
2009-07-09 01:39:00,0.86465,0.8647,0.86465,0.86465,60200000.0
2009-07-09 01:40:00,0.86455,0.86455,0.86455,0.86455,66600000.0
2009-07-09 01:41:00,0.86465,0.8647,0.8645,0.86455,367199999.0
2009-07-09 01:42:00,0.86455,0.8646,0.86445,0.8646,313799999.0
2009-07-09 01:43:00,0.86455,0.8648,0.86445,0.86475,427399998.0
2009-07-09 01:44:00,0.8647,0.86475,0.86445,0.8645,220600000.0
2009-07-09 01:45:00,0.86445,0.86445,0.8644,0.86445,122800001.0
2009-07-09 01:46:00,0.86445,0.86445,0.86435,0.8644,434600001.0
2009-07-09 01:47:00,0.8644,0.86455,0.8644,0.86445,70400000.0
2009-07-09 01:48:00,0.8645,0.8645,0.86445,0.86445,80200000.0
2009-07-09 01:49:00,0.8645,0.86455,0.86445,0.86445,106000000.0
2009-07-09 01:50:00,0.8645,0.86455,0.86445,0.86445,85200000.0
2009-07-09 01:51:00,0.86426,0.86454,0.86426,0.86454,93000000.0
2009-07-09 01:52:00,0.86455,0.8646,0.86455,0.86455,59200000.0
2009-07-09 01:53:00,0.86438,0.86449,0.86435,0.86443,87600000.0
2009-07-09 01:54:00,0.86448,0.8645,0.86427,0.86432,219000000.0
2009-07-09 01:55:00,0.8643,0.86444,0.86418,0.86439,205800000.0
2009-07-09 01:56:00,0.86455,0.86455,0.86445,0.86445,38400000.0
2009-07-09 01:57:00,0.86445,0.86445,0.86435,0.8644,126400000.0
2009-07-09 01:58:00,0.86435,0.8644,0.86435,0.86435,22400000.0
2009-07-09 01:59:00,0.86435,0.86435,0.86435,0.86435,12800000.0
2009-07-09 02:00:00,0.8643,0.8644,0.8643,0.86435,202000002.0
2009-07-09 02:01:00,0.86435,0.8644,0.86435,0.86435,106600000.0
2009-07-09 02:02:00,0.86435,0.8644,0.86425,0.8644,247000000.0
2009-07-09 02:03:00,0.8644,0.8644,0.86435,0.86435,183600000.0
2009-07-09 02:04:00,0.86435,0.8645,0.86425,0.8644,557399999.0
2009-07-09 02:05:00,0.8644,0.8644,0.86425,0.8643,554400018.0
2009-07-09 02:06:00,0.86425,0.8643,0.8642,0.86425,221400000.0
2009-07-09 02:07:00,0.86425,0.86425,0.86425,0.86425,54400000.0
2009-07-09 02:08:00,0.86425,0.8644,0.8642,0.8643,373600000.0
2009-07-09 02:09:00,0.8643,0.8643,0.86425,0.8643,143200000.0
2009-07-09 02:10:00,0.86425,0.86425,0.8639,0.8641,197800001.0
2009-07-09 02:11:00,0.86415,0.86425,0.8641,0.8641,438600002.0
2009-07-09 02:12:00,0.8641,0.86425,0.8641,0.8641,338399998.0
2009-07-09 02:13:00,0.8641,0.8641,0.864,0.86405,169400000.0
2009-07-09 02:14:00,0.86405,0.86405,0.86405,0.86405,35200000.0
2009-07-09 02:15:00,0.86405,0.8642,0.86405,0.8641,303000001.0
2009-07-09 02:16:00,0.8641,0.8641,0.8638,0.8639,329000002.0
2009-07-09 02:17:00,0.86405,0.86415,0.86405,0.8641,436000004.0
2009-07-09 02:18:00,0.8641,0.86415,0.8641,0.86415,265399999.0
2009-07-09 02:19:00,0.86415,0.8642,0.86415,0.8642,136000003.0
2009-07-09 02:20:00,0.8642,0.8644,0.8642,0.8642,263000001.0
2009-07-09 02:21:00,0.8642,0.8643,0.8642,0.8643,69600000.0
2009-07-09 02:22:00,0.8643,0.8644,0.8642,0.8644,224000000.0
2009-07-09 02:23:00,0.8644,0.8645,0.8644,0.8644,531199999.0
2009-07-09 02:24:00,0.8644,0.8644,0.86425,0.86425,400200000.0
2009-07-09 02:25:00,0.86425,0.8645,0.86425,0.86435,361600000.0
2009-07-09 02:26:00,0.86435,0.8644,0.86425,0.86435,288600000.0
2009-07-09 02:27:00,0.8644,0.8645,0.8643,0.86445,304200002.0
2009-07-09 02:28:00,0.86445,0.86445,0.864,0.86405,426799999.0
2009-07-09 02:29:00,0.86405,0.86405,0.864,0.864,64800000.0
2009-07-09 02:30:00,0.864,0.864,0.86375,0.8638,239799997.0
2009-07-09 02:31:00,0.8638,0.8638,0.8636,0.86365,781599998.0
2009-07-09 02:32:00,0.86365,0.8637,0.8636,0.8637,646000000.0
2009-07-09 02:33:00,0.8637,0.8638,0.86365,0.8637,444400000.0
2009-07-09 02:34:00,0.86385,0.864,0.8638,0.8639,585599999.0
2009-07-09 02:35:00,0.86385,0.86405,0.8635,0.8635,648600002.0
2009-07-09 02:36:00,0.8635,0.86365,0.8635,0.8636,673200001.0
2009-07-09 02:37:00,0.8637,0.86385,0.8637,0.8638,257399999.0
2009-07-09 02:38:00,0.86385,0.864,0.8638,0.8638,161800000.0
2009-07-09 02:39:00,0.86385,0.86395,0.86385,0.86385,218600000.0
2009-07-09 02:40:00,0.8639,0.86395,0.8638,0.8639,222000000.0
2009-07-09 02:41:00,0.8639,0.86395,0.8639,0.8639,155400001.0
2009-07-09 02:42:00,0.86385,0.8639,0.86385,0.86385,36000000.0
2009-07-09 02:43:00,0.8639,0.86395,0.86385,0.86385,143800000.0
2009-07-09 02:44:00,0.86385,0.86395,0.86385,0.86395,80800000.0
2009-07-09 02:45:00,0.86395,0.86395,0.8639,0.8639,52800000.0
2009-07-09 02:46:00,0.8639,0.86395,0.8639,0.8639,232400000.0
2009-07-09 02:47:00,0.8639,0.864,0.8639,0.86395,203200000.0
2009-07-09 02:48:00,0.8639,0.8639,0.8639,0.8639,49600000.0
2009-07-09 02:49:00,0.8639,0.86395,0.86375,0.86395,161200000.0
2009-07-09 02:50:00,0.8639,0.86395,0.86375,0.8638,222600002.0
2009-07-09 02:51:00,0.86375,0.8639,0.8637,0.8637,201200000.0
2009-07-09 02:52:00,0.86365,0.86375,0.86355,0.86365,293200000.0
2009-07-09 02:53:00,0.86365,0.86375,0.8636,0.8637,223600003.0
2009-07-09 02:54:00,0.8637,0.86375,0.8636,0.8636,185600002.0
2009-07-09 02:55:00,0.8636,0.8637,0.8635,0.86355,343400002.0
2009-07-09 02:56:00,0.86355,0.8636,0.86345,0.8635,330800001.0
2009-07-09 02:57:00,0.8635,0.8635,0.8635,0.8635,75200000.0
2009-07-09 02:58:00,0.8635,0.8637,0.8635,0.86365,231400006.0
2009-07-09 02:59:00,0.86365,0.86385,0.86365,0.8637,335800003.0
2009-07-09 03:00:00,0.86365,0.86375,0.8636,0.8636,259600000.0
2009-07-09 03:01:00,0.86365,0.86365,0.86345,0.86345,497600001.0
2009-07-09 03:02:00,0.86345,0.8636,0.8634,0.8636,638800008.0
2009-07-09 03:03:00,0.86355,0.86355,0.8635,0.8635,335600000.0
2009-07-09 03:04:00,0.8635,0.8637,0.86345,0.86365,239000000.0
2009-07-09 03:05:00,0.8636,0.8636,0.86335,0.86335,744200008.0
2009-07-09 03:06:00,0.86335,0.8634,0.86335,0.8634,108200001.0
2009-07-09 03:07:00,0.8634,0.86345,0.8634,0.86345,167400000.0
2009-07-09 03:08:00,0.86355,0.8636,0.8634,0.8635,351200000.0
2009-07-09 03:09:00,0.8635,0.8635,0.86345,0.86345,218000001.0
2009-07-09 03:10:00,0.8635,0.86355,0.8634,0.86345,190200000.0
2009-07-09 03:11:00,0.8635,0.86355,0.8634,0.86345,436399999.0
2009-07-09 03:12:00,0.86345,0.8635,0.86335,0.8634,269800003.0
2009-07-09 03:13:00,0.86335,0.86345,0.86315,0.86325,338400001.0
2009-07-09 03:14:00,0.86325,0.8633,0.86315,0.86315,326399999.0
2009-07-09 03:15:00,0.86315,0.8633,0.86315,0.86315,879400004.0
2009-07-09 03:16:00,0.86315,0.86315,0.86285,0.8629,752200000.0
2009-07-09 03:17:00,0.8629,0.86315,0.8628,0.8631,464200006.0
2009-07-09 03:18:00,0.86315,0.86325,0.86305,0.8631,670000008.0
2009-07-09 03:19:00,0.8631,0.8632,0.86295,0.8631,410200007.0
2009-07-09 03:20:00,0.86315,0.8632,0.86295,0.863,610600012.0
2009-07-09 03:21:00,0.86295,0.8631,0.8629,0.86305,732600000.0
2009-07-09 03:22:00,0.86305,0.8631,0.86295,0.863,598800005.0
2009-07-09 03:23:00,0.863,0.86305,0.86295,0.863,591800011.0
2009-07-09 03:24:00,0.863,0.86305,0.8628,0.86305,679800006.0
2009-07-09 03:25:00,0.86305,0.8632,0.86305,0.8632,468400006.0
2009-07-09 03:26:00,0.8632,0.8633,0.8631,0.8633,425000002.0
2009-07-09 03:27:00,0.8633,0.86355,0.86325,0.8634,964200010.0
2009-07-09 03:28:00,0.8634,0.8635,0.86335,0.8634,984000004.0
2009-07-09 03:29:00,0.8634,0.8636,0.86335,0.8634,623400010.0
2009-07-09 03:30:00,0.8634,0.8635,0.86335,0.86335,633400006.0
2009-07-09 03:31:00,0.86335,0.8636,0.86325,0.8636,613800008.0
2009-07-09 03:32:00,0.86355,0.8636,0.8635,0.8636,585200001.0
2009-07-09 03:33:00,0.8636,0.86365,0.8635,0.86355,294400000.0
2009-07-09 03:34:00,0.86355,0.86355,0.8634,0.86345,123400000.0
2009-07-09 03:35:00,0.86345,0.86375,0.86345,0.8637,430400002.0
2009-07-09 03:36:00,0.8637,0.8637,0.8636,0.86365,368400001.0
2009-07-09 03:37:00,0.86365,0.8637,0.8635,0.8636,225200001.0
2009-07-09 03:38:00,0.8636,0.8637,0.86355,0.86355,234200002.0
2009-07-09 03:39:00,0.86355,0.8636,0.8635,0.86355,304600000.0
2009-07-09 03:40:00,0.8635,0.8637,0.8635,0.8636,524600000.0
2009-07-09 03:41:00,0.8636,0.8636,0.8635,0.86355,233000001.0
2009-07-09 03:42:00,0.86355,0.8636,0.8635,0.8636,339199997.0
2009-07-09 03:43:00,0.8636,0.8637,0.8636,0.8637,322800001.0
2009-07-09 03:44:00,0.86365,0.86375,0.86365,0.86365,86600000.0
2009-07-09 03:45:00,0.86365,0.86365,0.86365,0.86365,16000000.0
2009-07-09 03:46:00,0.8636,0.8636,0.8636,0.8636,28200000.0
2009-07-09 03:47:00,0.8636,0.8636,0.8635,0.8635,18800000.0
2009-07-09 03:48:00,0.8635,0.8635,0.86345,0.86345,120600000.0
2009-07-09 03:49:00,0.86345,0.86345,0.86345,0.86345,208400000.0
2009-07-09 03:50:00,0.86345,0.8635,0.8634,0.8635,249800000.0
2009-07-09 03:51:00,0.8635,0.86355,0.8635,0.8635,251200000.0
2009-07-09 03:52:00,0.8635,0.8636,0.8635,0.8636,86600000.0
2009-07-09 03:53:00,0.86355,0.86365,0.86355,0.8636,122400000.0
2009-07-09 03:54:00,0.8636,0.8637,0.86355,0.86365,71200001.0
2009-07-09 03:55:00,0.8636,0.8638,0.8636,0.8638,111400001.0
2009-07-09 03:56:00,0.8638,0.8639,0.8637,0.8639,344800001.0
2009-07-09 03:57:00,0.8639,0.8639,0.86385,0.86385,78600001.0
2009-07-09 03:58:00,0.86385,0.86395,0.86385,0.86385,232700004.0
2009-07-09 03:59:00,0.8639,0.8639,0.8637,0.8637,415400000.0
2009-07-09 04:00:00,0.8637,0.86375,0.86365,0.8637,358200002.0
2009-07-09 04:01:00,0.8637,0.8638,0.86365,0.86375,357200002.0
2009-07-09 04:02:00,0.86375,0.864,0.86375,0.8638,445200001.0
2009-07-09 04:03:00,0.8638,0.864,0.8638,0.86395,157300000.0
2009-07-09 04:04:00,0.86395,0.86395,0.8639,0.8639,199800001.0
2009-07-09 04:05:00,0.8639,0.8639,0.86385,0.86385,303400001.0
2009-07-09 04:06:00,0.86385,0.8639,0.86385,0.8639,120600001.0
2009-07-09 04:07:00,0.8639,0.8639,0.8639,0.8639,139600000.0
2009-07-09 04:08:00,0.86385,0.8639,0.8638,0.8639,107200001.0
2009-07-09 04:09:00,0.8639,0.8639,0.86385,0.86385,121200002.0
2009-07-09 04:10:00,0.8639,0.864,0.86385,0.86385,97600000.0
2009-07-09 04:11:00,0.86385,0.86385,0.86375,0.8638,188800000.0
2009-07-09 04:12:00,0.8638,0.86385,0.86375,0.86375,360000003.0
2009-07-09 04:13:00,0.86375,0.8638,0.8637,0.8638,82000000.0
2009-07-09 04:14:00,0.8638,0.86385,0.8638,0.86385,82800000.0
2009-07-09 04:15:00,0.86385,0.86395,0.86385,0.86385,190600001.0
2009-07-09 04:16:00,0.8639,0.8639,0.86385,0.86385,96200000.0
2009-07-09 04:17:00,0.86385,0.86405,0.86385,0.86405,300200002.0
2009-07-09 04:18:00,0.86405,0.86405,0.8638,0.8638,194400000.0
2009-07-09 04:19:00,0.86385,0.8639,0.8638,0.86385,82600000.0
2009-07-09 04:20:00,0.86395,0.86395,0.86385,0.86385,127200000.0
2009-07-09 04:21:00,0.86385,0.8639,0.86385,0.86385,124600001.0
2009-07-09 04:22:00,0.8639,0.86395,0.8639,0.86395,244000001.0
2009-07-09 04:23:00,0.8639,0.8641,0.8639,0.86405,76800000.0
2009-07-09 04:24:00,0.86405,0.86415,0.864,0.86405,94400001.0
2009-07-09 04:25:00,0.86405,0.86425,0.864,0.8642,237000000.0
2009-07-09 04:26:00,0.8641,0.86415,0.86365,0.8641,280200001.0
2009-07-09 04:27:00,0.8641,0.8642,0.86385,0.86385,707600000.0
2009-07-09 04:28:00,0.86385,0.86405,0.86385,0.86395,366600001.0
2009-07-09 04:29:00,0.86395,0.86395,0.86395,0.86395,44400000.0
2009-07-09 04:30:00,0.86405,0.8641,0.864,0.864,586400002.0
2009-07-09 04:31:00,0.864,0.8641,0.864,0.864,577200004.0
2009-07-09 04:32:00,0.864,0.864,0.86395,0.864,38400000.0
2009-07-09 04:33:00,0.864,0.86415,0.864,0.86405,169000000.0
2009-07-09 04:34:00,0.86405,0.8641,0.86405,0.8641,57600000.0
2009-07-09 04:35:00,0.8641,0.86435,0.86405,0.86415,2039600013.0
2009-07-09 04:36:00,0.86415,0.8642,0.8641,0.8642,619400000.0
2009-07-09 04:37:00,0.8642,0.86425,0.86405,0.8641,262399999.0
2009-07-09 04:38:00,0.86415,0.8642,0.8641,0.8642,308599999.0
2009-07-09 04:39:00,0.8642,0.8642,0.864,0.86405,296599999.0
2009-07-09 04:40:00,0.8641,0.86415,0.8641,0.86415,200800001.0
2009-07-09 04:41:00,0.8642,0.8642,0.86405,0.8641,705200000.0
2009-07-09 04:42:00,0.86415,0.86435,0.8641,0.86425,777600012.0
2009-07-09 04:43:00,0.8643,0.86445,0.8643,0.8643,334999999.0
2009-07-09 04:44:00,0.8643,0.86435,0.8643,0.8643,63600001.0
2009-07-09 04:45:00,0.8643,0.8643,0.86425,0.86425,28800000.0
2009-07-09 04:46:00,0.8643,0.8643,0.86415,0.8642,249200000.0
2009-07-09 04:47:00,0.8642,0.8643,0.8642,0.8642,267000001.0
2009-07-09 04:48:00,0.8642,0.8644,0.8642,0.8644,665800014.0
2009-07-09 04:49:00,0.8644,0.86455,0.8644,0.8645,745800002.0
2009-07-09 04:50:00,0.8645,0.8645,0.8644,0.8644,108200000.0
2009-07-09 04:51:00,0.86445,0.86445,0.86435,0.8644,150800000.0
2009-07-09 04:52:00,0.8644,0.86445,0.8644,0.86445,117000003.0
2009-07-09 04:53:00,0.86455,0.86455,0.86435,0.8644,114000001.0
2009-07-09 04:54:00,0.86435,0.8644,0.8643,0.8644,120000000.0
2009-07-09 04:55:00,0.86445,0.86445,0.8644,0.8644,123200000.0
2009-07-09 04:56:00,0.86435,0.8644,0.8643,0.8643,150800000.0
2009-07-09 04:57:00,0.8643,0.86445,0.8643,0.86445,33600000.0
2009-07-09 04:58:00,0.8645,0.8645,0.8644,0.8644,412999997.0
2009-07-09 04:59:00,0.8644,0.8645,0.8644,0.8645,139600001.0
2009-07-09 05:00:00,0.86445,0.8645,0.86435,0.86435,138000000.0
2009-07-09 05:01:00,0.8644,0.8645,0.86435,0.8645,10800000.0
2009-07-09 05:02:00,0.86445,0.8645,0.8643,0.8644,231000000.0
2009-07-09 05:03:00,0.8644,0.8644,0.8643,0.8643,124399999.0
2009-07-09 05:04:00,0.8643,0.8644,0.8643,0.8644,122200003.0
2009-07-09 05:05:00,0.8644,0.8645,0.86435,0.8644,453400001.0
2009-07-09 05:06:00,0.8644,0.8644,0.8643,0.86435,215400000.0
2009-07-09 05:07:00,0.86425,0.8643,0.86425,0.86425,94800001.0
2009-07-09 05:08:00,0.86425,0.86425,0.86425,0.86425,93000001.0
2009-07-09 05:09:00,0.86425,0.86425,0.86425,0.86425,19200000.0
2009-07-09 05:10:00,0.86425,0.86425,0.86395,0.864,257399999.0
2009-07-09 05:11:00,0.86405,0.8642,0.864,0.8642,337799999.0
2009-07-09 05:12:00,0.86415,0.86415,0.8641,0.8641,121400000.0
2009-07-09 05:13:00,0.8641,0.8641,0.86405,0.86405,132000004.0
2009-07-09 05:14:00,0.8641,0.86415,0.8641,0.86415,22400000.0
2009-07-09 05:15:00,0.86415,0.86415,0.86395,0.864,140799999.0
2009-07-09 05:16:00,0.86395,0.864,0.86395,0.86395,33600000.0
2009-07-09 05:17:00,0.864,0.86405,0.864,0.86405,56000000.0
2009-07-09 05:18:00,0.8641,0.8642,0.8641,0.8642,91200000.0
2009-07-09 05:19:00,0.8642,0.86425,0.8642,0.86425,28800000.0
2009-07-09 05:20:00,0.86425,0.86435,0.86425,0.8643,175400000.0
2009-07-09 05:21:00,0.86425,0.8643,0.86415,0.8642,330000001.0
2009-07-09 05:22:00,0.8642,0.86425,0.86415,0.86415,250000000.0
2009-07-09 05:23:00,0.8641,0.8641,0.86405,0.8641,299000001.0
2009-07-09 05:24:00,0.8641,0.86415,0.86405,0.86405,162800000.0
2009-07-09 05:25:00,0.86405,0.86405,0.864,0.86405,163000000.0
2009-07-09 05:26:00,0.864,0.8641,0.86395,0.86405,197600000.0
2009-07-09 05:27:00,0.8641,0.8642,0.86405,0.86415,297400000.0
2009-07-09 05:28:00,0.86415,0.86425,0.86415,0.8642,57600000.0
2009-07-09 05:29:00,0.8641,0.86415,0.8641,0.86415,40000000.0
2009-07-09 05:30:00,0.86408,0.86408,0.86395,0.86395,198800001.0
2009-07-09 05:31:00,0.86415,0.86415,0.86415,0.86415,4800000.0
2009-07-09 05:32:00,0.86415,0.86425,0.8641,0.8642,110200001.0
2009-07-09 05:33:00,0.86415,0.86415,0.8641,0.86415,169000000.0
2009-07-09 05:34:00,0.86415,0.86415,0.86395,0.86405,498200000.0
2009-07-09 05:35:00,0.86405,0.86405,0.86395,0.864,293800000.0
2009-07-09 05:36:00,0.864,0.8642,0.86395,0.8642,355000000.0
2009-07-09 05:37:00,0.86415,0.8642,0.86405,0.8641,137400001.0
2009-07-09 05:38:00,0.8641,0.86415,0.86395,0.86415,116800000.0
2009-07-09 05:39:00,0.86405,0.8641,0.86405,0.8641,22800000.0
2009-07-09 05:40:00,0.864,0.86405,0.864,0.86405,57600000.0
2009-07-09 05:41:00,0.86395,0.86404,0.86395,0.86402,176199999.0
2009-07-09 05:42:00,0.8641,0.86415,0.8641,0.86415,24000000.0
2009-07-09 05:43:00,0.86415,0.8642,0.8641,0.8642,69000000.0
2009-07-09 05:44:00,0.8642,0.86425,0.86415,0.86415,67800000.0
2009-07-09 05:45:00,0.86415,0.86415,0.86395,0.86395,217800001.0
2009-07-09 05:46:00,0.86395,0.864,0.86395,0.86395,253600004.0
2009-07-09 05:47:00,0.864,0.8641,0.864,0.8641,25000000.0
2009-07-09 05:48:00,0.8641,0.8641,0.864,0.864,57600000.0
2009-07-09 05:49:00,0.864,0.86415,0.864,0.86405,154000001.0
2009-07-09 05:50:00,0.86405,0.86405,0.86405,0.86405,57600000.0
2009-07-09 05:51:00,0.86405,0.86405,0.864,0.86405,76800000.0
2009-07-09 05:52:00,0.86405,0.86405,0.864,0.864,59200000.0
2009-07-09 05:53:00,0.86405,0.86405,0.86405,0.86405,65599999.0
2009-07-09 05:54:00,0.8641,0.8641,0.86405,0.86405,24000000.0
2009-07-09 05:55:00,0.86405,0.8642,0.86405,0.8642,66600000.0
2009-07-09 05:56:00,0.86425,0.86425,0.8642,0.86425,62400000.0
2009-07-09 05:57:00,0.8642,0.86425,0.8642,0.86425,14400000.0
2009-07-09 05:58:00,0.86425,0.8643,0.86425,0.8643,27200000.0
2009-07-09 05:59:00,0.8643,0.8643,0.86415,0.8642,162400001.0
2009-07-09 06:00:00,0.8642,0.86425,0.8641,0.8642,122000000.0
2009-07-09 06:01:00,0.8642,0.8643,0.8642,0.86425,88000000.0
2009-07-09 06:02:00,0.86425,0.86425,0.86425,0.86425,204000000.0
2009-07-09 06:03:00,0.86425,0.86425,0.86425,0.86425,534000000.0
2009-07-09 06:04:00,0.8643,0.8644,0.86425,0.8643,324400003.0
2009-07-09 06:05:00,0.86425,0.86425,0.86425,0.86425,3200000.0
2009-07-09 06:06:00,0.86417,0.8642,0.86415,0.86417,314799996.0
2009-07-09 06:07:00,0.86425,0.86425,0.86425,0.86425,67200000.0
2009-07-09 06:08:00,0.86425,0.86425,0.86425,0.86425,16000000.0
2009-07-09 06:09:00,0.86425,0.8643,0.86425,0.8643,47600000.0
2009-07-09 06:10:00,0.8643,0.8643,0.86425,0.86425,82800000.0
2009-07-09 06:11:00,0.86425,0.8643,0.86425,0.86425,248000001.0
2009-07-09 06:12:00,0.86425,0.86425,0.86415,0.8642,42200000.0
2009-07-09 06:13:00,0.8642,0.8642,0.8641,0.8642,117400000.0
2009-07-09 06:14:00,0.8642,0.86435,0.8642,0.8642,378200001.0
2009-07-09 06:15:00,0.8642,0.8643,0.86415,0.86425,934599997.0
2009-07-09 06:16:00,0.86425,0.8643,0.86415,0.86415,563000001.0
2009-07-09 06:17:00,0.86405,0.8642,0.86395,0.86405,893600003.0
2009-07-09 06:18:00,0.86405,0.86425,0.864,0.8642,770000002.0
2009-07-09 06:19:00,0.8642,0.8643,0.8641,0.8643,484800001.0
2009-07-09 06:20:00,0.8643,0.86435,0.8642,0.86425,417400001.0
2009-07-09 06:21:00,0.86425,0.8643,0.86415,0.86425,278599999.0
2009-07-09 06:22:00,0.86425,0.8643,0.86425,0.86425,208800000.0
2009-07-09 06:23:00,0.86425,0.86425,0.86415,0.86415,351399999.0
2009-07-09 06:24:00,0.86415,0.86425,0.86415,0.86425,234600000.0
2009-07-09 06:25:00,0.8642,0.86425,0.8642,0.86425,118000000.0
2009-07-09 06:26:00,0.86425,0.86435,0.86425,0.8643,359200000.0
2009-07-09 06:27:00,0.8643,0.86435,0.86425,0.86425,416200000.0
2009-07-09 06:28:00,0.86425,0.86425,0.8642,0.86425,187400001.0
2009-07-09 06:29:00,0.86425,0.86435,0.86425,0.8643,243600001.0
2009-07-09 06:30:00,0.8643,0.8643,0.86425,0.86425,242400000.0
2009-07-09 06:31:00,0.86425,0.86425,0.86415,0.8642,316400002.0
2009-07-09 06:32:00,0.86415,0.86435,0.8641,0.8643,416399998.0
2009-07-09 06:33:00,0.8643,0.8643,0.86425,0.86425,132600000.0
2009-07-09 06:34:00,0.86425,0.86435,0.86425,0.8643,289800007.0
2009-07-09 06:35:00,0.8643,0.8644,0.86425,0.8643,873199994.0
2009-07-09 06:36:00,0.86425,0.8643,0.86425,0.8643,725599996.0
2009-07-09 06:37:00,0.86425,0.86435,0.86425,0.8643,200000001.0
2009-07-09 06:38:00,0.86425,0.8644,0.8642,0.86425,452399998.0
2009-07-09 06:39:00,0.86425,0.86425,0.86425,0.86425,32000000.0
2009-07-09 06:40:00,0.86425,0.86425,0.86425,0.86425,43200000.0
2009-07-09 06:41:00,0.86425,0.8644,0.86425,0.8643,209400002.0
2009-07-09 06:42:00,0.8643,0.8643,0.86425,0.86425,293999994.0
2009-07-09 06:43:00,0.8642,0.8642,0.86405,0.86415,605600001.0
2009-07-09 06:44:00,0.86415,0.8643,0.86405,0.86425,755600007.0
2009-07-09 06:45:00,0.8642,0.8644,0.86415,0.86425,208800001.0
2009-07-09 06:46:00,0.8643,0.8643,0.86405,0.86405,347000000.0
2009-07-09 06:47:00,0.86415,0.8643,0.8641,0.8642,854600004.0
2009-07-09 06:48:00,0.8642,0.8642,0.8641,0.86415,230800000.0
2009-07-09 06:49:00,0.8641,0.86425,0.8641,0.8642,214000000.0
2009-07-09 06:50:00,0.8642,0.8643,0.8641,0.8643,444600002.0
2009-07-09 06:51:00,0.86425,0.8643,0.86415,0.86415,622000001.0
2009-07-09 06:52:00,0.86415,0.86415,0.86405,0.8641,423600001.0
2009-07-09 06:53:00,0.8641,0.8641,0.86385,0.86385,453000000.0
2009-07-09 06:54:00,0.8639,0.8639,0.8638,0.86385,276400000.0
2009-07-09 06:55:00,0.86385,0.8639,0.8638,0.86385,98400000.0
2009-07-09 06:56:00,0.86385,0.86385,0.8638,0.8638,104600000.0
2009-07-09 06:57:00,0.8638,0.8638,0.86375,0.8638,132800000.0
2009-07-09 06:58:00,0.8638,0.8638,0.8638,0.8638,67600000.0
2009-07-09 06:59:00,0.8638,0.86385,0.8638,0.86385,180800000.0
2009-07-09 07:00:00,0.8638,0.8639,0.86375,0.8638,349199998.0
2009-07-09 07:01:00,0.8638,0.86385,0.8638,0.8638,131200000.0
2009-07-09 07:02:00,0.8638,0.8638,0.86375,0.8638,295599998.0
2009-07-09 07:03:00,0.8638,0.86385,0.86375,0.86385,99200000.0
2009-07-09 07:04:00,0.8639,0.86395,0.8639,0.86395,160000000.0
2009-07-09 07:05:00,0.86395,0.86395,0.86375,0.86395,306200002.0
2009-07-09 07:06:00,0.86395,0.864,0.86385,0.8639,120200001.0
2009-07-09 07:07:00,0.8639,0.86395,0.8639,0.86395,114800001.0
2009-07-09 07:08:00,0.86395,0.864,0.8639,0.8639,250600003.0
2009-07-09 07:09:00,0.8639,0.864,0.8639,0.864,155400000.0
2009-07-09 07:10:00,0.864,0.8642,0.86385,0.8639,638200002.0
2009-07-09 07:11:00,0.8639,0.86395,0.8638,0.8638,129400000.0
2009-07-09 07:12:00,0.8638,0.8639,0.86375,0.86375,362999999.0
2009-07-09 07:13:00,0.8638,0.8638,0.86375,0.8638,444600002.0
2009-07-09 07:14:00,0.86375,0.8638,0.86375,0.8638,647399990.0
2009-07-09 07:15:00,0.86375,0.8638,0.8634,0.8634,522800001.0
2009-07-09 07:16:00,0.86345,0.8637,0.8634,0.8637,538800004.0
2009-07-09 07:17:00,0.8637,0.8638,0.8634,0.86345,564600003.0
2009-07-09 07:18:00,0.86345,0.86365,0.86345,0.8636,532799995.0
2009-07-09 07:19:00,0.8635,0.8636,0.8635,0.8636,200600000.0
2009-07-09 07:20:00,0.8636,0.8636,0.86345,0.86345,622000000.0
2009-07-09 07:21:00,0.86345,0.86355,0.86335,0.86335,719399996.0
2009-07-09 07:22:00,0.86335,0.8635,0.86335,0.86345,350200000.0
2009-07-09 07:23:00,0.8634,0.8636,0.8633,0.86355,589800001.0
2009-07-09 07:24:00,0.86355,0.8637,0.86355,0.8636,292399996.0
2009-07-09 07:25:00,0.8636,0.86375,0.8636,0.86365,586000007.0
2009-07-09 07:26:00,0.86365,0.8637,0.86365,0.8637,377599999.0
2009-07-09 07:27:00,0.8637,0.86375,0.86365,0.8637,92000001.0
2009-07-09 07:28:00,0.86365,0.8637,0.86365,0.8637,173199999.0
2009-07-09 07:29:00,0.8637,0.8637,0.86355,0.8636,481600006.0
2009-07-09 07:30:00,0.86355,0.86365,0.86345,0.86345,792800003.0
2009-07-09 07:31:00,0.86345,0.86355,0.8634,0.86345,524000002.0
2009-07-09 07:32:00,0.86345,0.8635,0.86335,0.8635,499400006.0
2009-07-09 07:33:00,0.8636,0.8636,0.8634,0.86355,760800000.0
2009-07-09 07:34:00,0.86355,0.8636,0.8635,0.8635,517000000.0
2009-07-09 07:35:00,0.8635,0.8635,0.86345,0.8635,208600001.0
2009-07-09 07:36:00,0.8635,0.86355,0.8635,0.86355,150600000.0
2009-07-09 07:37:00,0.8635,0.8636,0.8635,0.8635,265200000.0
2009-07-09 07:38:00,0.86365,0.86365,0.86355,0.86365,205399999.0
2009-07-09 07:39:00,0.86365,0.86375,0.8636,0.86365,190400000.0
2009-07-09 07:40:00,0.8636,0.8639,0.8636,0.86385,225200000.0
2009-07-09 07:41:00,0.86385,0.86385,0.8637,0.86375,607400001.0
2009-07-09 07:42:00,0.8638,0.86385,0.86375,0.86375,302400003.0
2009-07-09 07:43:00,0.86375,0.8638,0.86375,0.8638,341200000.0
2009-07-09 07:44:00,0.8638,0.8639,0.8638,0.8638,341400000.0
2009-07-09 07:45:00,0.86385,0.8645,0.8638,0.8643,483400000.0
2009-07-09 07:46:00,0.8643,0.86435,0.86415,0.86425,193600000.0
2009-07-09 07:47:00,0.8643,0.86445,0.8642,0.86425,413400001.0
2009-07-09 07:48:00,0.86425,0.8647,0.8642,0.86455,1304800007.0
2009-07-09 07:49:00,0.86455,0.86465,0.86415,0.86415,806200001.0
2009-07-09 07:50:00,0.86415,0.8644,0.86415,0.86415,926600005.0
2009-07-09 07:51:00,0.86415,0.86445,0.86405,0.86425,489000004.0
2009-07-09 07:52:00,0.86425,0.8644,0.8641,0.86425,684600002.0
2009-07-09 07:53:00,0.86425,0.86435,0.8641,0.86415,554000000.0
2009-07-09 07:54:00,0.86415,0.86425,0.86405,0.86425,354400001.0
2009-07-09 07:55:00,0.86425,0.86425,0.86395,0.86395,217400004.0
2009-07-09 07:56:00,0.86395,0.86425,0.86395,0.8642,577000002.0
2009-07-09 07:57:00,0.8642,0.86425,0.8639,0.864,320099999.0
2009-07-09 07:58:00,0.864,0.8642,0.86385,0.86405,547800001.0
2009-07-09 07:59:00,0.86405,0.86405,0.86385,0.86385,465400002.0
2009-07-09 08:00:00,0.86385,0.86415,0.86385,0.8641,542400004.0
2009-07-09 08:01:00,0.8641,0.86425,0.864,0.86405,425800000.0
2009-07-09 08:02:00,0.86405,0.86405,0.86385,0.864,388400000.0
2009-07-09 08:03:00,0.86405,0.8644,0.864,0.8642,235200000.0
2009-07-09 08:04:00,0.86415,0.86425,0.86405,0.8641,379600000.0
2009-07-09 08:05:00,0.86405,0.8642,0.86395,0.864,691199999.0
2009-07-09 08:06:00,0.86395,0.8641,0.86395,0.8641,463200002.0
2009-07-09 08:07:00,0.8641,0.86435,0.864,0.86405,592000000.0
2009-07-09 08:08:00,0.864,0.864,0.8638,0.86385,687000005.0
2009-07-09 08:09:00,0.8639,0.8643,0.86385,0.86415,309000003.0
2009-07-09 08:10:00,0.86415,0.8644,0.8641,0.86435,309000001.0
2009-07-09 08:11:00,0.86435,0.86435,0.86435,0.86435,168000000.0
2009-07-09 08:12:00,0.8644,0.8644,0.86435,0.8644,289200001.0
2009-07-09 08:13:00,0.8644,0.8644,0.86435,0.8644,228400000.0
2009-07-09 08:14:00,0.8644,0.8645,0.8643,0.86435,429400000.0
2009-07-09 08:15:00,0.86435,0.86435,0.86395,0.864,409200003.0
2009-07-09 08:16:00,0.864,0.8642,0.8638,0.86415,684300001.0
2009-07-09 08:17:00,0.8641,0.86425,0.8641,0.86425,526600002.0
2009-07-09 08:18:00,0.86425,0.86425,0.8641,0.86415,576800003.0
2009-07-09 08:19:00,0.86415,0.86425,0.86415,0.86415,712800005.0
2009-07-09 08:20:00,0.86415,0.86415,0.86405,0.8641,160800000.0
2009-07-09 08:21:00,0.8641,0.8643,0.86405,0.8642,512400002.0
2009-07-09 08:22:00,0.8642,0.8643,0.8642,0.8643,650200003.0
2009-07-09 08:23:00,0.8643,0.8643,0.86405,0.86405,582900005.0
2009-07-09 08:24:00,0.86405,0.86415,0.864,0.8641,530399999.0
2009-07-09 08:25:00,0.8641,0.8641,0.864,0.864,202600001.0
2009-07-09 08:26:00,0.864,0.864,0.8638,0.86385,688399997.0
2009-07-09 08:27:00,0.86385,0.86385,0.8637,0.86385,646000007.0
2009-07-09 08:28:00,0.86385,0.8641,0.86385,0.864,567400000.0
2009-07-09 08:29:00,0.864,0.864,0.8638,0.8639,773100003.0
2009-07-09 08:30:00,0.864,0.8641,0.86395,0.864,536300001.0
2009-07-09 08:31:00,0.864,0.8641,0.864,0.86405,325000000.0
2009-07-09 08:32:00,0.86405,0.86405,0.86385,0.86395,929000005.0
2009-07-09 08:33:00,0.8639,0.8639,0.86365,0.86385,1313600002.0
2009-07-09 08:34:00,0.86385,0.8639,0.8638,0.86385,378799999.0
2009-07-09 08:35:00,0.8639,0.864,0.8638,0.86385,673200011.0
2009-07-09 08:36:00,0.8638,0.86385,0.8638,0.86385,549200000.0
2009-07-09 08:37:00,0.8639,0.86395,0.8638,0.86385,737000003.0
2009-07-09 08:38:00,0.86385,0.86395,0.86385,0.86385,687600013.0
2009-07-09 08:39:00,0.8639,0.864,0.8638,0.86395,360100000.0
2009-07-09 08:40:00,0.864,0.8641,0.864,0.86405,518400001.0
2009-07-09 08:41:00,0.86405,0.8642,0.86405,0.86415,508799999.0
2009-07-09 08:42:00,0.86415,0.8644,0.8641,0.8644,219800000.0
2009-07-09 08:43:00,0.8644,0.86455,0.8643,0.8645,182199999.0
2009-07-09 08:44:00,0.8645,0.86465,0.8645,0.86455,129200000.0
2009-07-09 08:45:00,0.8645,0.8646,0.8645,0.86455,167600000.0
2009-07-09 08:46:00,0.8645,0.8646,0.8645,0.8646,267200000.0
2009-07-09 08:47:00,0.8646,0.8646,0.8644,0.8644,347200002.0
2009-07-09 08:48:00,0.8644,0.8644,0.8641,0.8642,370800003.0
2009-07-09 08:49:00,0.8642,0.86435,0.8642,0.86435,777400001.0
2009-07-09 08:50:00,0.86435,0.86435,0.86425,0.86425,826400004.0
2009-07-09 08:51:00,0.86425,0.8644,0.8642,0.86425,767800001.0
2009-07-09 08:52:00,0.8641,0.8644,0.8641,0.86435,739200003.0
2009-07-09 08:53:00,0.86435,0.86435,0.86425,0.8643,284600000.0
2009-07-09 08:54:00,0.8644,0.8645,0.86425,0.8645,657300002.0
2009-07-09 08:55:00,0.8644,0.8645,0.8643,0.86445,802000006.0
2009-07-09 08:56:00,0.86445,0.8645,0.86425,0.86435,419999999.0
2009-07-09 08:57:00,0.86435,0.86445,0.86435,0.8644,119600001.0
2009-07-09 08:58:00,0.8644,0.8644,0.86435,0.8644,91900000.0
2009-07-09 08:59:00,0.8644,0.8644,0.86435,0.8644,996200001.0
2009-07-09 09:00:00,0.86445,0.8646,0.86415,0.86425,1471799994.0
2009-07-09 09:01:00,0.86425,0.8643,0.86415,0.86425,412600001.0
2009-07-09 09:02:00,0.86425,0.86425,0.86415,0.86415,507199998.0
2009-07-09 09:03:00,0.8642,0.86425,0.86385,0.86395,253600002.0
2009-07-09 09:04:00,0.86395,0.86415,0.86385,0.8641,1019600003.0
2009-07-09 09:05:00,0.86405,0.86435,0.86405,0.8643,555000000.0
2009-07-09 09:06:00,0.8643,0.86465,0.8643,0.8645,1476399996.0
2009-07-09 09:07:00,0.8645,0.8645,0.8643,0.8643,650000002.0
2009-07-09 09:08:00,0.8643,0.8645,0.8643,0.86445,543200002.0
2009-07-09 09:09:00,0.86445,0.86475,0.86445,0.86465,1416199995.0
2009-07-09 09:10:00,0.8645,0.8646,0.8643,0.8644,648000001.0
2009-07-09 09:11:00,0.8644,0.8646,0.86425,0.86455,1623599996.0
2009-07-09 09:12:00,0.86455,0.86485,0.8645,0.86475,1360000000.0
2009-07-09 09:13:00,0.86475,0.8649,0.8647,0.8649,704599991.0
2009-07-09 09:14:00,0.8649,0.865,0.8648,0.86485,843000000.0
2009-07-09 09:15:00,0.86495,0.86515,0.8649,0.86505,1133000000.0
2009-07-09 09:16:00,0.86505,0.86515,0.86505,0.8651,391399998.0
2009-07-09 09:17:00,0.86515,0.86515,0.86495,0.86505,464000002.0
2009-07-09 09:18:00,0.8651,0.8654,0.865,0.865,700599995.0
2009-07-09 09:19:00,0.865,0.8652,0.865,0.8651,654600003.0
2009-07-09 09:20:00,0.8651,0.8652,0.86495,0.865,754799999.0
2009-07-09 09:21:00,0.865,0.8651,0.86485,0.8651,181300000.0
2009-07-09 09:22:00,0.86505,0.8651,0.8649,0.865,592800007.0
2009-07-09 09:23:00,0.86495,0.8651,0.86495,0.865,342200002.0
2009-07-09 09:24:00,0.865,0.8651,0.8649,0.8649,354600004.0
2009-07-09 09:25:00,0.865,0.865,0.8649,0.86495,50500000.0
2009-07-09 09:26:00,0.86495,0.8652,0.86495,0.865,430200001.0
2009-07-09 09:27:00,0.865,0.865,0.86465,0.86465,304399998.0
2009-07-09 09:28:00,0.86465,0.86505,0.8643,0.86485,1301599997.0
2009-07-09 09:29:00,0.86485,0.86495,0.8647,0.8647,461300003.0
2009-07-09 09:30:00,0.8647,0.8648,0.8646,0.86465,418300001.0
2009-07-09 09:31:00,0.86465,0.8647,0.8646,0.8647,446199996.0
2009-07-09 09:32:00,0.8647,0.8647,0.8646,0.86465,374600001.0
2009-07-09 09:33:00,0.86465,0.86475,0.8644,0.8645,530100000.0
2009-07-09 09:34:00,0.86445,0.86475,0.86445,0.86475,467400001.0
2009-07-09 09:35:00,0.86475,0.8648,0.8646,0.8647,283799999.0
2009-07-09 09:36:00,0.8646,0.8647,0.8646,0.86465,266900000.0
2009-07-09 09:37:00,0.86465,0.8647,0.86435,0.86435,337600000.0
2009-07-09 09:38:00,0.86445,0.86445,0.8642,0.8642,430199998.0
2009-07-09 09:39:00,0.8642,0.86435,0.86405,0.86405,1204800005.0
2009-07-09 09:40:00,0.8641,0.8642,0.86335,0.86355,1256000005.0
2009-07-09 09:41:00,0.86355,0.86375,0.86355,0.86365,658200002.0
2009-07-09 09:42:00,0.86365,0.86375,0.8636,0.8637,803200003.0
2009-07-09 09:43:00,0.8637,0.8639,0.86365,0.8639,348000000.0
2009-07-09 09:44:00,0.8639,0.86395,0.8638,0.86395,950200006.0
2009-07-09 09:45:00,0.8639,0.864,0.8636,0.86365,536000001.0
2009-07-09 09:46:00,0.86365,0.86365,0.8634,0.86355,917700002.0
2009-07-09 09:47:00,0.86355,0.8636,0.8629,0.86295,1129399998.0
2009-07-09 09:48:00,0.8629,0.86325,0.8629,0.86325,1065200003.0
2009-07-09 09:49:00,0.8633,0.86335,0.8628,0.86285,1262800002.0
2009-07-09 09:50:00,0.86295,0.86305,0.8629,0.86295,1205000005.0
2009-07-09 09:51:00,0.86295,0.8631,0.8628,0.86285,1156599998.0
2009-07-09 09:52:00,0.86285,0.86305,0.8628,0.863,1285499998.0
2009-07-09 09:53:00,0.863,0.86355,0.86295,0.86355,950000005.0
2009-07-09 09:54:00,0.86355,0.86355,0.86315,0.8632,939600000.0
2009-07-09 09:55:00,0.8632,0.8635,0.8632,0.86345,1082400000.0
2009-07-09 09:56:00,0.8635,0.86365,0.86335,0.8636,1265599997.0
2009-07-09 09:57:00,0.86365,0.8639,0.86355,0.86375,1396399994.0
2009-07-09 09:58:00,0.86375,0.864,0.8637,0.864,878200006.0
2009-07-09 09:59:00,0.864,0.8641,0.864,0.864,483999999.0
2009-07-09 10:00:00,0.864,0.8642,0.864,0.86415,956200003.0
2009-07-09 10:01:00,0.86415,0.86425,0.8641,0.8642,1074600003.0
2009-07-09 10:02:00,0.8642,0.8642,0.864,0.86405,818200002.0
2009-07-09 10:03:00,0.864,0.86405,0.86395,0.864,932599997.0
2009-07-09 10:04:00,0.864,0.86425,0.86395,0.864,796199997.0
2009-07-09 10:05:00,0.864,0.86415,0.864,0.86415,207300000.0
2009-07-09 10:06:00,0.86415,0.86425,0.8641,0.86415,459400000.0
2009-07-09 10:07:00,0.8642,0.86425,0.8641,0.86415,865400000.0
2009-07-09 10:08:00,0.86415,0.86425,0.86405,0.86405,597999996.0
2009-07-09 10:09:00,0.86405,0.8643,0.86395,0.86425,1053800003.0
2009-07-09 10:10:00,0.86425,0.8643,0.8637,0.8638,1065300004.0
2009-07-09 10:11:00,0.86385,0.8641,0.8638,0.864,766500003.0
2009-07-09 10:12:00,0.86391,0.86416,0.86391,0.86409,714400003.0
2009-07-09 10:13:00,0.86405,0.86425,0.86405,0.86425,714400003.0
2009-07-09 10:14:00,0.86425,0.8644,0.8642,0.8643,745200001.0
2009-07-09 10:15:00,0.86425,0.86455,0.86425,0.86425,686500002.0
2009-07-09 10:16:00,0.8643,0.8644,0.8642,0.86435,360000000.0
2009-07-09 10:17:00,0.86435,0.8646,0.86425,0.86455,506100001.0
2009-07-09 10:18:00,0.86445,0.86465,0.8643,0.86445,1387900005.0
2009-07-09 10:19:00,0.86435,0.8645,0.86425,0.8645,2091500005.0
2009-07-09 10:20:00,0.8645,0.86455,0.8643,0.86435,1960599997.0
2009-07-09 10:21:00,0.86445,0.8646,0.86435,0.8645,1750999998.0
2009-07-09 10:22:00,0.8645,0.8645,0.8642,0.8643,1547000012.0
2009-07-09 10:23:00,0.86425,0.86455,0.86425,0.8644,873399997.0
2009-07-09 10:24:00,0.86445,0.86465,0.8644,0.8646,1096400005.0
2009-07-09 10:25:00,0.8646,0.8647,0.86445,0.86445,901800000.0
2009-07-09 10:26:00,0.86455,0.86455,0.8644,0.8645,815399999.0
2009-07-09 10:27:00,0.8645,0.8645,0.86425,0.86425,1276400007.0
2009-07-09 10:28:00,0.86425,0.86425,0.8639,0.8639,1144200015.0
2009-07-09 10:29:00,0.86395,0.8641,0.86375,0.864,776799999.0
2009-07-09 10:30:00,0.864,0.864,0.8635,0.86375,728600000.0
2009-07-09 10:31:00,0.86375,0.86385,0.8636,0.8637,719900003.0
2009-07-09 10:32:00,0.86375,0.86375,0.8636,0.86365,620399998.0
2009-07-09 10:33:00,0.86365,0.86385,0.86365,0.8638,861999998.0
2009-07-09 10:34:00,0.86385,0.8641,0.86385,0.8641,213600000.0
2009-07-09 10:35:00,0.86405,0.8641,0.86385,0.8639,1008200004.0
2009-07-09 10:36:00,0.8639,0.8639,0.8636,0.8636,1194400007.0
2009-07-09 10:37:00,0.8636,0.8637,0.86345,0.86345,649799999.0
2009-07-09 10:38:00,0.86335,0.8636,0.86325,0.8635,1339200003.0
2009-07-09 10:39:00,0.8635,0.8636,0.86325,0.86355,1000800003.0
2009-07-09 10:40:00,0.86355,0.864,0.8635,0.864,526800000.0
2009-07-09 10:41:00,0.864,0.86425,0.8639,0.864,432599998.0
2009-07-09 10:42:00,0.86415,0.8643,0.86395,0.8643,613499996.0
2009-07-09 10:43:00,0.8643,0.86435,0.8642,0.86435,492800003.0
2009-07-09 10:44:00,0.8643,0.86445,0.8643,0.86445,381799999.0
2009-07-09 10:45:00,0.86445,0.86475,0.86445,0.8647,967799997.0
2009-07-09 10:46:00,0.8647,0.86475,0.8642,0.8645,1538600000.0
2009-07-09 10:47:00,0.8645,0.86455,0.8643,0.8643,804800008.0
2009-07-09 10:48:00,0.8643,0.86435,0.864,0.864,668600001.0
2009-07-09 10:49:00,0.8639,0.8642,0.8639,0.86395,384399999.0
2009-07-09 10:50:00,0.864,0.8643,0.8639,0.86395,1187200004.0
2009-07-09 10:51:00,0.86395,0.8641,0.86395,0.864,620099999.0
2009-07-09 10:52:00,0.864,0.86405,0.86375,0.864,1100399996.0
2009-07-09 10:53:00,0.864,0.864,0.86365,0.86375,493799997.0
2009-07-09 10:54:00,0.8638,0.864,0.8637,0.8639,546000000.0
2009-07-09 10:55:00,0.86395,0.8644,0.86385,0.86395,1136399999.0
2009-07-09 10:56:00,0.86395,0.86405,0.86375,0.8638,568600000.0
2009-07-09 10:57:00,0.86375,0.86385,0.86365,0.8637,317200001.0
2009-07-09 10:58:00,0.8637,0.86405,0.8636,0.86375,718799996.0
2009-07-09 10:59:00,0.86375,0.86395,0.8637,0.8639,1056500004.0
2009-07-09 11:00:00,0.8638,0.86405,0.86375,0.86395,234600000.0
2009-07-09 11:01:00,0.86405,0.86415,0.86395,0.8641,543799998.0
2009-07-09 11:02:00,0.8642,0.86425,0.86405,0.86415,514200001.0
2009-07-09 11:03:00,0.86415,0.86415,0.864,0.8641,332400000.0
2009-07-09 11:04:00,0.8641,0.86425,0.86405,0.86425,431800002.0
2009-07-09 11:05:00,0.86425,0.86425,0.8641,0.86415,202000000.0
2009-07-09 11:06:00,0.86415,0.8642,0.864,0.8641,362200000.0
2009-07-09 11:07:00,0.86405,0.8641,0.86385,0.86395,297700000.0
2009-07-09 11:08:00,0.86395,0.8641,0.8638,0.86405,325500005.0
2009-07-09 11:09:00,0.86405,0.86425,0.864,0.86415,293599999.0
2009-07-09 11:10:00,0.86415,0.86425,0.864,0.86415,541400001.0
2009-07-09 11:11:00,0.8641,0.8641,0.86395,0.86395,312800000.0
2009-07-09 11:12:00,0.864,0.864,0.86385,0.8639,267000001.0
2009-07-09 11:13:00,0.86385,0.864,0.86385,0.864,628600002.0
2009-07-09 11:14:00,0.864,0.864,0.86385,0.8639,477400000.0
2009-07-09 11:15:00,0.8639,0.864,0.8639,0.864,306800004.0
2009-07-09 11:16:00,0.864,0.864,0.8638,0.86385,183700000.0
2009-07-09 11:17:00,0.86385,0.8639,0.8637,0.8638,512600002.0
2009-07-09 11:18:00,0.8638,0.86395,0.8637,0.8639,482399998.0
2009-07-09 11:19:00,0.8639,0.8639,0.86375,0.8639,287999999.0
2009-07-09 11:20:00,0.86385,0.8639,0.8632,0.8632,1379600006.0
2009-07-09 11:21:00,0.8632,0.8635,0.8632,0.86335,1084000003.0
2009-07-09 11:22:00,0.86335,0.8635,0.86325,0.86345,767399999.0
2009-07-09 11:23:00,0.86335,0.86345,0.8628,0.86285,665600001.0
2009-07-09 11:24:00,0.8628,0.86315,0.8627,0.86315,1109400003.0
2009-07-09 11:25:00,0.86305,0.8632,0.863,0.8631,518600001.0
2009-07-09 11:26:00,0.8631,0.8631,0.86235,0.8624,1473800005.0
2009-07-09 11:27:00,0.8624,0.86245,0.86215,0.8624,1118800003.0
2009-07-09 11:28:00,0.8624,0.8628,0.8623,0.8628,1173600004.0
2009-07-09 11:29:00,0.8628,0.86285,0.8622,0.86225,644600001.0
2009-07-09 11:30:00,0.86225,0.8623,0.86195,0.8621,907199995.0
2009-07-09 11:31:00,0.8621,0.86215,0.862,0.8621,1134800004.0
2009-07-09 11:32:00,0.86215,0.8624,0.86215,0.86235,701799998.0
2009-07-09 11:33:00,0.8624,0.86265,0.8624,0.86265,1174600001.0
2009-07-09 11:34:00,0.8627,0.86275,0.8626,0.8626,156399999.0
2009-07-09 11:35:00,0.8626,0.86265,0.8625,0.86265,709599997.0
2009-07-09 11:36:00,0.86265,0.86275,0.86255,0.8626,796900000.0
2009-07-09 11:37:00,0.8626,0.86275,0.86255,0.86255,402900001.0
2009-07-09 11:38:00,0.86255,0.8627,0.8625,0.86255,880399997.0
2009-07-09 11:39:00,0.8626,0.8626,0.8622,0.86225,999900006.0
2009-07-09 11:40:00,0.8622,0.8624,0.8622,0.8623,800000000.0
2009-07-09 11:41:00,0.8623,0.86235,0.8621,0.8621,686600005.0
2009-07-09 11:42:00,0.8621,0.86215,0.8618,0.86205,1239299997.0
2009-07-09 11:43:00,0.86205,0.86265,0.862,0.8626,1108400003.0
2009-07-09 11:44:00,0.86253,0.86281,0.86241,0.86277,1167599992.0
2009-07-09 11:45:00,0.8627,0.8628,0.86255,0.8626,1167599992.0
2009-07-09 11:46:00,0.8626,0.8627,0.86255,0.8626,893600009.0
2009-07-09 11:47:00,0.8626,0.8628,0.8626,0.86275,1279000000.0
2009-07-09 11:48:00,0.86275,0.86285,0.86265,0.8627,1921200009.0
2009-07-09 11:49:00,0.8627,0.86285,0.86255,0.86255,1782199999.0
2009-07-09 11:50:00,0.86255,0.86295,0.8625,0.8626,915800008.0
2009-07-09 11:51:00,0.8626,0.8628,0.86255,0.86265,624299999.0
2009-07-09 11:52:00,0.86265,0.86285,0.8626,0.8626,1299199990.0
2009-07-09 11:53:00,0.8626,0.86285,0.8626,0.86275,353400000.0
2009-07-09 11:54:00,0.8628,0.8629,0.8627,0.8628,854199998.0
2009-07-09 11:55:00,0.8628,0.86315,0.86275,0.8629,710000002.0
2009-07-09 11:56:00,0.8629,0.8629,0.8627,0.8627,218100001.0
2009-07-09 11:57:00,0.8627,0.8628,0.8627,0.8628,280800000.0
2009-07-09 11:58:00,0.8628,0.8628,0.86255,0.86255,866500001.0
2009-07-09 11:59:00,0.8626,0.8628,0.8626,0.86275,524800000.0
2009-07-09 12:00:00,0.8628,0.86285,0.86255,0.86255,411000001.0
2009-07-09 12:01:00,0.8626,0.8626,0.8625,0.8626,369200000.0
2009-07-09 12:02:00,0.86255,0.8626,0.8625,0.86255,664000000.0
2009-07-09 12:03:00,0.86255,0.8626,0.86225,0.86235,801599991.0
2009-07-09 12:04:00,0.8623,0.86235,0.86225,0.8623,217800004.0
2009-07-09 12:05:00,0.86235,0.86245,0.86235,0.86245,365199999.0
2009-07-09 12:06:00,0.86245,0.86245,0.8623,0.8623,233799998.0
2009-07-09 12:07:00,0.8623,0.86235,0.8622,0.86225,203800000.0
2009-07-09 12:08:00,0.8622,0.8623,0.8622,0.86225,339800002.0
2009-07-09 12:09:00,0.86225,0.86235,0.8622,0.8622,298400002.0
2009-07-09 12:10:00,0.8622,0.86225,0.86185,0.86185,413400000.0
2009-07-09 12:11:00,0.86185,0.86205,0.8618,0.8619,768400005.0
2009-07-09 12:12:00,0.8619,0.86205,0.8619,0.8619,208400001.0
2009-07-09 12:13:00,0.86185,0.8621,0.8618,0.86205,480999998.0
2009-07-09 12:14:00,0.86205,0.86205,0.8619,0.86195,585400003.0
2009-07-09 12:15:00,0.862,0.8622,0.86195,0.8621,352400000.0
2009-07-09 12:16:00,0.86215,0.8623,0.86205,0.86215,641200001.0
2009-07-09 12:17:00,0.86215,0.86225,0.86205,0.86215,737800000.0
2009-07-09 12:18:00,0.86205,0.86225,0.86205,0.86215,421000001.0
2009-07-09 12:19:00,0.86215,0.8624,0.8621,0.8624,334800000.0
2009-07-09 12:20:00,0.8624,0.86265,0.8624,0.8625,704999999.0
2009-07-09 12:21:00,0.8625,0.86285,0.8624,0.8628,872800013.0
2009-07-09 12:22:00,0.8628,0.8631,0.8626,0.8631,936800004.0
2009-07-09 12:23:00,0.8631,0.86315,0.8627,0.8631,512600001.0
2009-07-09 12:24:00,0.863,0.863,0.8626,0.86275,689700003.0
2009-07-09 12:25:00,0.86275,0.863,0.86275,0.8628,793399999.0
2009-07-09 12:26:00,0.86275,0.8629,0.86265,0.8628,581799999.0
2009-07-09 12:27:00,0.8628,0.8629,0.86275,0.86285,322800001.0
2009-07-09 12:28:00,0.86285,0.8629,0.86275,0.86275,826399997.0
2009-07-09 12:29:00,0.86275,0.8628,0.8626,0.86265,485399996.0
2009-07-09 12:30:00,0.86265,0.8628,0.8625,0.86265,610699998.0
2009-07-09 12:31:00,0.8626,0.863,0.8626,0.86295,638800000.0
2009-07-09 12:32:00,0.86295,0.8635,0.8628,0.86345,1099399994.0
2009-07-09 12:33:00,0.8634,0.86355,0.863,0.8631,1259499997.0
2009-07-09 12:34:00,0.8631,0.8632,0.86285,0.86285,519299996.0
2009-07-09 12:35:00,0.8628,0.863,0.8628,0.86295,440000006.0
2009-07-09 12:36:00,0.8629,0.86315,0.86285,0.86295,1413200000.0
2009-07-09 12:37:00,0.86295,0.8632,0.86295,0.8632,532999999.0
2009-07-09 12:38:00,0.8632,0.8635,0.86315,0.86335,767199999.0
2009-07-09 12:39:00,0.8633,0.86335,0.86315,0.8633,544799998.0
2009-07-09 12:40:00,0.86325,0.8633,0.8631,0.8631,236599999.0
2009-07-09 12:41:00,0.8631,0.8632,0.863,0.86305,612000001.0
2009-07-09 12:42:00,0.86305,0.8632,0.863,0.8632,449600000.0
2009-07-09 12:43:00,0.86325,0.86325,0.86315,0.8632,158400000.0
2009-07-09 12:44:00,0.8632,0.8632,0.8632,0.8632,202000001.0
2009-07-09 12:45:00,0.8632,0.8632,0.863,0.863,247800001.0
2009-07-09 12:46:00,0.86305,0.86305,0.863,0.863,225400000.0
2009-07-09 12:47:00,0.863,0.863,0.863,0.863,131400000.0
2009-07-09 12:48:00,0.86305,0.8631,0.863,0.863,389000001.0
2009-07-09 12:49:00,0.863,0.86325,0.863,0.8631,685400003.0
2009-07-09 12:50:00,0.8631,0.8631,0.863,0.86305,577400005.0
2009-07-09 12:51:00,0.86305,0.8631,0.8629,0.863,905200003.0
2009-07-09 12:52:00,0.86295,0.863,0.8627,0.86275,342000000.0
2009-07-09 12:53:00,0.86275,0.86285,0.8627,0.86275,390200001.0
2009-07-09 12:54:00,0.8627,0.863,0.8627,0.86295,417599999.0
2009-07-09 12:55:00,0.863,0.86305,0.8629,0.863,343300000.0
2009-07-09 12:56:00,0.863,0.86365,0.863,0.8636,746000000.0
2009-07-09 12:57:00,0.8636,0.86385,0.86355,0.86375,1184799994.0
2009-07-09 12:58:00,0.8637,0.8638,0.8634,0.86355,603600000.0
2009-07-09 12:59:00,0.8636,0.86365,0.86285,0.86285,418399997.0
2009-07-09 13:00:00,0.86285,0.86285,0.8592,0.8594,637799999.0
2009-07-09 13:01:00,0.8594,0.85985,0.8586,0.8591,746400002.0
2009-07-09 13:02:00,0.85905,0.8599,0.85905,0.85985,513000000.0
2009-07-09 13:03:00,0.8599,0.8602,0.85955,0.85955,719200001.0
2009-07-09 13:04:00,0.85955,0.86005,0.8595,0.8598,915700004.0
2009-07-09 13:05:00,0.8598,0.85995,0.8594,0.85955,773000004.0
2009-07-09 13:06:00,0.8595,0.85985,0.8595,0.85965,775300002.0
2009-07-09 13:07:00,0.85965,0.8598,0.8595,0.85965,884200004.0
2009-07-09 13:08:00,0.85965,0.8601,0.85955,0.8601,1033200005.0
2009-07-09 13:09:00,0.8601,0.86135,0.86005,0.86135,651400000.0
2009-07-09 13:10:00,0.8614,0.86155,0.86095,0.86095,1138500006.0
2009-07-09 13:11:00,0.86095,0.86125,0.8607,0.86075,750600003.0
2009-07-09 13:12:00,0.86075,0.86105,0.86065,0.86085,691999999.0
2009-07-09 13:13:00,0.86085,0.86125,0.86085,0.86115,917799998.0
2009-07-09 13:14:00,0.86115,0.86145,0.86105,0.86125,1028900008.0
2009-07-09 13:15:00,0.86125,0.8613,0.86065,0.8607,767800000.0
2009-07-09 13:16:00,0.8607,0.8609,0.8607,0.8608,855000001.0
2009-07-09 13:17:00,0.8608,0.86085,0.86065,0.86085,555299999.0
2009-07-09 13:18:00,0.86085,0.86085,0.86065,0.86075,345200002.0
2009-07-09 13:19:00,0.86075,0.8609,0.86075,0.86085,876199998.0
2009-07-09 13:20:00,0.86085,0.86085,0.86075,0.86085,587999998.0
2009-07-09 13:21:00,0.86085,0.8609,0.8608,0.8608,306400000.0
2009-07-09 13:22:00,0.8608,0.8609,0.8608,0.8609,220800000.0
2009-07-09 13:23:00,0.8609,0.86095,0.86075,0.86075,436500000.0
2009-07-09 13:24:00,0.86085,0.86085,0.86055,0.8606,457599999.0
2009-07-09 13:25:00,0.8606,0.86075,0.86055,0.86055,261600001.0
2009-07-09 13:26:00,0.86055,0.8606,0.86035,0.86035,629999997.0
2009-07-09 13:27:00,0.8604,0.8604,0.86015,0.86015,506200000.0
2009-07-09 13:28:00,0.86015,0.86015,0.8596,0.8596,1065800002.0
2009-07-09 13:29:00,0.8596,0.8599,0.85955,0.85975,983000000.0
2009-07-09 13:30:00,0.85975,0.85975,0.8597,0.85975,794200008.0
2009-07-09 13:31:00,0.85975,0.85985,0.8596,0.8596,960200007.0
2009-07-09 13:32:00,0.8596,0.8597,0.85955,0.85955,613000003.0
2009-07-09 13:33:00,0.85965,0.85975,0.85955,0.85975,349000000.0
2009-07-09 13:34:00,0.85975,0.8598,0.8597,0.8597,214800001.0
2009-07-09 13:35:00,0.8597,0.8598,0.8597,0.85975,366200000.0
2009-07-09 13:36:00,0.85975,0.85985,0.85975,0.8598,387500001.0
2009-07-09 13:37:00,0.85975,0.85975,0.8597,0.85975,172000000.0
2009-07-09 13:38:00,0.85975,0.8598,0.85965,0.8598,279200000.0
2009-07-09 13:39:00,0.8598,0.85995,0.85965,0.85965,208399999.0
2009-07-09 13:40:00,0.85955,0.8596,0.8595,0.8596,588600000.0
2009-07-09 13:41:00,0.8596,0.85975,0.8596,0.85965,428999999.0
2009-07-09 13:42:00,0.8597,0.8599,0.85965,0.85975,1220700001.0
2009-07-09 13:43:00,0.85975,0.85995,0.85975,0.85985,294800000.0
2009-07-09 13:44:00,0.85985,0.86,0.85965,0.85975,664400005.0
2009-07-09 13:45:00,0.85975,0.86005,0.85965,0.85975,1141200007.0
2009-07-09 13:46:00,0.85975,0.8599,0.85975,0.8598,791800005.0
2009-07-09 13:47:00,0.8598,0.85985,0.8597,0.85975,1034800000.0
2009-07-09 13:48:00,0.85975,0.86,0.8597,0.86,506200002.0
2009-07-09 13:49:00,0.86,0.8603,0.8599,0.8601,995600002.0
2009-07-09 13:50:00,0.8601,0.8601,0.85985,0.8601,724199997.0
2009-07-09 13:51:00,0.86005,0.86005,0.8597,0.85985,1145400001.0
2009-07-09 13:52:00,0.85985,0.85995,0.85965,0.85985,1126200005.0
2009-07-09 13:53:00,0.8599,0.8599,0.8596,0.8597,969399999.0
2009-07-09 13:54:00,0.8597,0.85995,0.85965,0.8599,910799999.0
2009-07-09 13:55:00,0.8599,0.8601,0.8599,0.8601,667900001.0
2009-07-09 13:56:00,0.8601,0.86025,0.86005,0.86015,500200000.0
2009-07-09 13:57:00,0.86015,0.86025,0.86,0.86,522400001.0
2009-07-09 13:58:00,0.86,0.86015,0.8599,0.86005,524800000.0
2009-07-09 13:59:00,0.86005,0.86025,0.8599,0.8602,943600007.0
2009-07-09 14:00:00,0.8602,0.8605,0.86,0.8605,773800007.0
2009-07-09 14:01:00,0.8605,0.8605,0.8603,0.86035,574800004.0
2009-07-09 14:02:00,0.8604,0.8605,0.86035,0.8604,1042100003.0
2009-07-09 14:03:00,0.86055,0.8607,0.8604,0.8607,691199997.0
2009-07-09 14:04:00,0.8608,0.8608,0.86055,0.8606,422800003.0
2009-07-09 14:05:00,0.8606,0.8607,0.86035,0.86035,507800002.0
2009-07-09 14:06:00,0.86025,0.8605,0.8602,0.8604,523000000.0
2009-07-09 14:07:00,0.86045,0.8606,0.86035,0.86055,601000002.0
2009-07-09 14:08:00,0.8605,0.8607,0.8604,0.8604,931800005.0
2009-07-09 14:09:00,0.8604,0.8608,0.8604,0.8608,385800000.0
2009-07-09 14:10:00,0.86075,0.86085,0.8606,0.8606,459199999.0
2009-07-09 14:11:00,0.8606,0.8607,0.8605,0.8605,382600000.0
2009-07-09 14:12:00,0.86055,0.8607,0.8605,0.86065,338400000.0
2009-07-09 14:13:00,0.86065,0.86065,0.8605,0.86065,435600001.0
2009-07-09 14:14:00,0.8606,0.86065,0.8605,0.86055,550000001.0
2009-07-09 14:15:00,0.86055,0.86075,0.86055,0.8607,377599999.0
2009-07-09 14:16:00,0.86075,0.86075,0.8606,0.8606,248000000.0
2009-07-09 14:17:00,0.8606,0.86065,0.86055,0.86065,334400000.0
2009-07-09 14:18:00,0.86065,0.86065,0.86055,0.8606,237599999.0
2009-07-09 14:19:00,0.86055,0.86125,0.86055,0.86085,1122099997.0
2009-07-09 14:20:00,0.8609,0.86095,0.8608,0.86085,1082000000.0
2009-07-09 14:21:00,0.8609,0.8609,0.8608,0.86085,559000001.0
2009-07-09 14:22:00,0.86085,0.86105,0.8608,0.86085,1220000013.0
2009-07-09 14:23:00,0.86085,0.86095,0.8608,0.8609,887800005.0
2009-07-09 14:24:00,0.8609,0.8612,0.8609,0.8611,772400001.0
2009-07-09 14:25:00,0.8611,0.86115,0.861,0.86115,1212600007.0
2009-07-09 14:26:00,0.8611,0.8612,0.86105,0.8611,541200000.0
2009-07-09 14:27:00,0.8611,0.8612,0.8609,0.8609,1045500003.0
2009-07-09 14:28:00,0.8609,0.8609,0.86085,0.86085,172200000.0
2009-07-09 14:29:00,0.86085,0.86095,0.8607,0.86075,864800000.0
2009-07-09 14:30:00,0.8608,0.86095,0.8607,0.86075,696600001.0
2009-07-09 14:31:00,0.86075,0.86085,0.8607,0.8608,506400001.0
2009-07-09 14:32:00,0.86085,0.8613,0.86085,0.8613,865800000.0
2009-07-09 14:33:00,0.8613,0.86175,0.8613,0.8617,1019800001.0
2009-07-09 14:34:00,0.86175,0.86175,0.8614,0.8614,1159600005.0
2009-07-09 14:35:00,0.86135,0.8614,0.86105,0.8612,890800001.0
2009-07-09 14:36:00,0.8613,0.8613,0.86095,0.86125,662799999.0
2009-07-09 14:37:00,0.86125,0.8615,0.8612,0.86145,418000000.0
2009-07-09 14:38:00,0.8614,0.8615,0.86135,0.8614,452000000.0
2009-07-09 14:39:00,0.8614,0.86145,0.86125,0.8613,881600005.0
2009-07-09 14:40:00,0.8613,0.8613,0.861,0.86115,834599999.0
2009-07-09 14:41:00,0.86115,0.86115,0.86085,0.8609,893499997.0
2009-07-09 14:42:00,0.8609,0.8611,0.86085,0.861,471000002.0
2009-07-09 14:43:00,0.861,0.86115,0.86095,0.86105,530800000.0
2009-07-09 14:44:00,0.86105,0.86115,0.861,0.8611,614400014.0
2009-07-09 14:45:00,0.8612,0.8613,0.86115,0.8612,514600003.0
2009-07-09 14:46:00,0.86115,0.86135,0.86115,0.86125,684000004.0
2009-07-09 14:47:00,0.8613,0.86135,0.8612,0.86135,513200000.0
2009-07-09 14:48:00,0.86135,0.86135,0.8612,0.8612,478599998.0
2009-07-09 14:49:00,0.8612,0.8612,0.86115,0.86115,267200002.0
2009-07-09 14:50:00,0.8612,0.86125,0.8611,0.86115,402200000.0
2009-07-09 14:51:00,0.86115,0.86115,0.86105,0.8611,473800001.0
2009-07-09 14:52:00,0.8611,0.8613,0.8611,0.8613,544000001.0
2009-07-09 14:53:00,0.86135,0.8616,0.86135,0.86145,615600001.0
2009-07-09 14:54:00,0.8616,0.8617,0.8615,0.86155,740399992.0
2009-07-09 14:55:00,0.8616,0.8616,0.86135,0.8614,604799998.0
2009-07-09 14:56:00,0.8614,0.8616,0.8613,0.8613,1266600003.0
2009-07-09 14:57:00,0.8613,0.8613,0.86105,0.86125,828400005.0
2009-07-09 14:58:00,0.86125,0.8613,0.86075,0.8609,1543400005.0
2009-07-09 14:59:00,0.86085,0.86085,0.8606,0.8606,1482799997.0
2009-07-09 15:00:00,0.8606,0.86095,0.8605,0.8609,1289400004.0
2009-07-09 15:01:00,0.8609,0.861,0.8608,0.86085,1020800000.0
2009-07-09 15:02:00,0.86085,0.8609,0.8607,0.86075,915199995.0
2009-07-09 15:03:00,0.86075,0.8609,0.8607,0.86085,717799997.0
2009-07-09 15:04:00,0.8608,0.8608,0.8604,0.86065,609800003.0
2009-07-09 15:05:00,0.86075,0.861,0.8607,0.86095,240700000.0
2009-07-09 15:06:00,0.8609,0.8609,0.8608,0.86085,233099998.0
2009-07-09 15:07:00,0.86085,0.86085,0.8607,0.8607,513600000.0
2009-07-09 15:08:00,0.8607,0.8608,0.8607,0.8608,641599999.0
2009-07-09 15:09:00,0.8608,0.86085,0.8607,0.8607,483600000.0
2009-07-09 15:10:00,0.8607,0.8608,0.8607,0.8608,780399998.0
2009-07-09 15:11:00,0.8608,0.8611,0.8608,0.8611,1136200004.0
2009-07-09 15:12:00,0.86115,0.86115,0.86085,0.86095,1321399991.0
2009-07-09 15:13:00,0.861,0.86105,0.8609,0.86095,705399999.0
2009-07-09 15:14:00,0.8609,0.86095,0.86075,0.8608,858000002.0
2009-07-09 15:15:00,0.8608,0.86105,0.8608,0.86105,342799998.0
2009-07-09 15:16:00,0.86105,0.8612,0.86085,0.86115,1110999999.0
2009-07-09 15:17:00,0.86115,0.8614,0.86115,0.8613,790400002.0
2009-07-09 15:18:00,0.8613,0.86135,0.8612,0.86125,692599993.0
2009-07-09 15:19:00,0.86125,0.8614,0.8611,0.8614,566200001.0
2009-07-09 15:20:00,0.86135,0.8614,0.8612,0.86125,1213800002.0
2009-07-09 15:21:00,0.8612,0.8613,0.8612,0.8612,1094999985.0
2009-07-09 15:22:00,0.8612,0.8614,0.86115,0.86135,1069200006.0
2009-07-09 15:23:00,0.86135,0.86135,0.8612,0.8613,695399995.0
2009-07-09 15:24:00,0.8613,0.8613,0.8611,0.8611,766800000.0
2009-07-09 15:25:00,0.86105,0.86145,0.86105,0.8614,681000000.0
2009-07-09 15:26:00,0.86145,0.86145,0.86125,0.8613,956599992.0
2009-07-09 15:27:00,0.8613,0.8613,0.86105,0.8611,550800002.0
2009-07-09 15:28:00,0.8611,0.86125,0.8608,0.8609,1136400009.0
2009-07-09 15:29:00,0.86085,0.86085,0.86075,0.86085,509600001.0
2009-07-09 15:30:00,0.86085,0.8609,0.86075,0.86085,931400003.0
2009-07-09 15:31:00,0.86085,0.86085,0.8606,0.86065,1209600001.0
2009-07-09 15:32:00,0.86065,0.86075,0.86055,0.86075,971200004.0
2009-07-09 15:33:00,0.8607,0.86075,0.86055,0.86065,666599997.0
2009-07-09 15:34:00,0.86065,0.8607,0.86055,0.86055,617800000.0
2009-07-09 15:35:00,0.86055,0.86065,0.86045,0.86055,929400007.0
2009-07-09 15:36:00,0.86055,0.8606,0.86045,0.8606,526200004.0
2009-07-09 15:37:00,0.8606,0.8609,0.8606,0.8608,651400003.0
2009-07-09 15:38:00,0.8608,0.86085,0.8606,0.8606,1077600008.0
2009-07-09 15:39:00,0.8606,0.86095,0.8606,0.8608,636600000.0
2009-07-09 15:40:00,0.8608,0.86095,0.86075,0.8609,825000002.0
2009-07-09 15:41:00,0.86095,0.8611,0.8609,0.86105,1715200005.0
2009-07-09 15:42:00,0.861,0.8611,0.8609,0.86105,1624399984.0
2009-07-09 15:43:00,0.86105,0.8611,0.861,0.86105,1706800002.0
2009-07-09 15:44:00,0.86105,0.86115,0.86095,0.86115,648600002.0
2009-07-09 15:45:00,0.86115,0.8614,0.8611,0.86135,860600007.0
2009-07-09 15:46:00,0.86135,0.86175,0.8613,0.8615,952999999.0
2009-07-09 15:47:00,0.8615,0.86155,0.8612,0.8612,1245600001.0
2009-07-09 15:48:00,0.8612,0.86145,0.8612,0.86145,1163400005.0
2009-07-09 15:49:00,0.8614,0.86175,0.8614,0.86155,1012799999.0
2009-07-09 15:50:00,0.86155,0.8617,0.8612,0.8612,1244200000.0
2009-07-09 15:51:00,0.8612,0.86145,0.8612,0.86135,454799999.0
2009-07-09 15:52:00,0.8613,0.8613,0.86095,0.861,1185600010.0
2009-07-09 15:53:00,0.861,0.8612,0.86095,0.8611,1056299996.0
2009-07-09 15:54:00,0.8611,0.8613,0.861,0.8611,1365799998.0
2009-07-09 15:55:00,0.86105,0.86125,0.86095,0.861,1001999998.0
2009-07-09 15:56:00,0.861,0.8612,0.861,0.86115,760600002.0
2009-07-09 15:57:00,0.86115,0.8612,0.8611,0.86115,1006000018.0
2009-07-09 15:58:00,0.86115,0.8612,0.86095,0.86095,1216600016.0
2009-07-09 15:59:00,0.86095,0.86105,0.86095,0.861,1440399984.0
2009-07-09 16:00:00,0.86095,0.861,0.86055,0.8606,1289000003.0
2009-07-09 16:01:00,0.8606,0.86085,0.8605,0.86075,1171400003.0
2009-07-09 16:02:00,0.86075,0.86105,0.86065,0.86105,809200002.0
2009-07-09 16:03:00,0.86095,0.8612,0.8609,0.861,701300003.0
2009-07-09 16:04:00,0.861,0.86105,0.8608,0.86095,1198200009.0
2009-07-09 16:05:00,0.8609,0.861,0.8605,0.86065,1444600001.0
2009-07-09 16:06:00,0.8606,0.8607,0.8605,0.8606,823199996.0
2009-07-09 16:07:00,0.8606,0.8606,0.8605,0.8606,948000003.0
2009-07-09 16:08:00,0.8606,0.86065,0.8605,0.86055,819600000.0
2009-07-09 16:09:00,0.86055,0.8607,0.86045,0.86065,702100000.0
2009-07-09 16:10:00,0.86065,0.86065,0.8606,0.86065,291000000.0
2009-07-09 16:11:00,0.86065,0.8608,0.8606,0.86075,292000001.0
2009-07-09 16:12:00,0.86075,0.86095,0.86075,0.8609,235500000.0
2009-07-09 16:13:00,0.8609,0.8609,0.86085,0.8609,515199999.0
2009-07-09 16:14:00,0.8609,0.86095,0.86085,0.86095,650199999.0
2009-07-09 16:15:00,0.86095,0.861,0.8609,0.86095,911599997.0
2009-07-09 16:16:00,0.86095,0.86105,0.8609,0.861,1142399999.0
2009-07-09 16:17:00,0.861,0.86105,0.8608,0.86085,1128599999.0
2009-07-09 16:18:00,0.86085,0.8609,0.86075,0.8609,1111400007.0
2009-07-09 16:19:00,0.86085,0.8609,0.86085,0.86085,608600001.0
2009-07-09 16:20:00,0.86085,0.861,0.86085,0.861,590000008.0
2009-07-09 16:21:00,0.861,0.86115,0.861,0.86115,691000002.0
2009-07-09 16:22:00,0.86115,0.8613,0.86115,0.86125,502200001.0
2009-07-09 16:23:00,0.86125,0.86125,0.86115,0.86115,463600000.0
2009-07-09 16:24:00,0.8612,0.86125,0.8611,0.8612,707800002.0
2009-07-09 16:25:00,0.86125,0.86125,0.8611,0.86115,1043000002.0
2009-07-09 16:26:00,0.86115,0.86115,0.86095,0.86105,317799998.0
2009-07-09 16:27:00,0.86105,0.86105,0.86095,0.86095,423200000.0
2009-07-09 16:28:00,0.86095,0.86115,0.8609,0.861,591000000.0
2009-07-09 16:29:00,0.86095,0.861,0.86085,0.86085,722599996.0
2009-07-09 16:30:00,0.86085,0.86095,0.86075,0.86095,796599983.0
2009-07-09 16:31:00,0.86095,0.861,0.86085,0.8609,1881600003.0
2009-07-09 16:32:00,0.8609,0.86095,0.86085,0.86085,884000000.0
2009-07-09 16:33:00,0.86085,0.86095,0.8608,0.8609,715399998.0
2009-07-09 16:34:00,0.8609,0.86095,0.8607,0.86075,1427199995.0
2009-07-09 16:35:00,0.86075,0.86075,0.86065,0.86075,839600003.0
2009-07-09 16:36:00,0.86075,0.86075,0.8605,0.86055,946200000.0
2009-07-09 16:37:00,0.86055,0.86075,0.8605,0.8607,1141400005.0
2009-07-09 16:38:00,0.86065,0.8608,0.86065,0.86075,976200004.0
2009-07-09 16:39:00,0.86075,0.8608,0.8605,0.86065,1069400003.0
2009-07-09 16:40:00,0.86065,0.8608,0.8606,0.8607,1111000010.0
2009-07-09 16:41:00,0.8607,0.8608,0.86065,0.86075,1046999996.0
2009-07-09 16:42:00,0.86075,0.8608,0.8607,0.8607,498900000.0
2009-07-09 16:43:00,0.8607,0.86085,0.86065,0.86075,652000001.0
2009-07-09 16:44:00,0.86075,0.86085,0.86065,0.8607,870000001.0
2009-07-09 16:45:00,0.8607,0.86075,0.86065,0.86065,789600004.0
2009-07-09 16:46:00,0.86065,0.8608,0.86065,0.8608,808799998.0
2009-07-09 16:47:00,0.8608,0.8608,0.8607,0.86075,639000000.0
2009-07-09 16:48:00,0.86075,0.8608,0.8607,0.86075,378400000.0
2009-07-09 16:49:00,0.86075,0.8608,0.86075,0.86075,623000001.0
2009-07-09 16:50:00,0.86075,0.86085,0.8607,0.86075,546400000.0
2009-07-09 16:51:00,0.86075,0.861,0.86075,0.86095,860600006.0
2009-07-09 16:52:00,0.861,0.86135,0.861,0.86135,883299999.0
2009-07-09 16:53:00,0.8613,0.86145,0.8613,0.86135,795799998.0
2009-07-09 16:54:00,0.86135,0.86135,0.8612,0.8613,785400000.0
2009-07-09 16:55:00,0.8613,0.8614,0.8612,0.86135,842800005.0
2009-07-09 16:56:00,0.86135,0.86155,0.86135,0.86135,1263399998.0
2009-07-09 16:57:00,0.86135,0.86145,0.8612,0.8613,1396199991.0
2009-07-09 16:58:00,0.8613,0.86135,0.86115,0.86125,1428200000.0
2009-07-09 16:59:00,0.86125,0.8613,0.86075,0.86095,1020200000.0
2009-07-09 17:00:00,0.861,0.8613,0.8609,0.86115,1271200006.0
2009-07-09 17:01:00,0.8611,0.86125,0.86055,0.86055,1116600002.0
2009-07-09 17:02:00,0.86055,0.8609,0.86055,0.8609,896600002.0
2009-07-09 17:03:00,0.8609,0.86135,0.8609,0.86115,1061799996.0
2009-07-09 17:04:00,0.8612,0.8612,0.861,0.861,1042000001.0
2009-07-09 17:05:00,0.861,0.8611,0.86075,0.8608,794000000.0
2009-07-09 17:06:00,0.8608,0.8609,0.8607,0.8607,1148400000.0
2009-07-09 17:07:00,0.8607,0.86085,0.86065,0.8607,958599999.0
2009-07-09 17:08:00,0.8607,0.8611,0.8607,0.86105,585400001.0
2009-07-09 17:09:00,0.861,0.8611,0.86075,0.8608,598200001.0
2009-07-09 17:10:00,0.8608,0.8613,0.8608,0.8613,519500002.0
2009-07-09 17:11:00,0.8613,0.86145,0.8611,0.86115,1210400014.0
2009-07-09 17:12:00,0.8612,0.8613,0.86115,0.86125,613799999.0
2009-07-09 17:13:00,0.86115,0.86125,0.8611,0.86115,1233099999.0
2009-07-09 17:14:00,0.86115,0.8613,0.86115,0.8612,787000000.0
2009-07-09 17:15:00,0.8612,0.86135,0.86115,0.86135,1090600000.0
2009-07-09 17:16:00,0.86135,0.86135,0.86125,0.8613,390799999.0
2009-07-09 17:17:00,0.8613,0.86135,0.8611,0.8611,1122200001.0
2009-07-09 17:18:00,0.8611,0.86115,0.861,0.86105,581200000.0
2009-07-09 17:19:00,0.86105,0.8612,0.861,0.86105,421799998.0
2009-07-09 17:20:00,0.86105,0.86125,0.86105,0.86105,846199999.0
2009-07-09 17:21:00,0.86105,0.8612,0.86085,0.86085,560299997.0
2009-07-09 17:22:00,0.86085,0.8612,0.86085,0.8609,1092399998.0
2009-07-09 17:23:00,0.8609,0.8612,0.8609,0.86105,862200007.0
2009-07-09 17:24:00,0.86105,0.86135,0.86105,0.86125,857200006.0
2009-07-09 17:25:00,0.86125,0.8614,0.861,0.86105,1325400010.0
2009-07-09 17:26:00,0.861,0.8613,0.861,0.8611,1206400002.0
2009-07-09 17:27:00,0.86115,0.8612,0.86105,0.86105,1080400006.0
2009-07-09 17:28:00,0.86105,0.86115,0.861,0.86105,1259800009.0
2009-07-09 17:29:00,0.861,0.8611,0.86095,0.861,1112100001.0
2009-07-09 17:30:00,0.861,0.86135,0.861,0.8613,640400001.0
2009-07-09 17:31:00,0.86135,0.86145,0.8611,0.8611,681000001.0
2009-07-09 17:32:00,0.8612,0.86125,0.861,0.861,739199998.0
2009-07-09 17:33:00,0.86105,0.8611,0.86085,0.86105,873799999.0
2009-07-09 17:34:00,0.86105,0.86135,0.861,0.86135,656400000.0
2009-07-09 17:35:00,0.86135,0.86145,0.86105,0.8611,865799991.0
2009-07-09 17:36:00,0.86105,0.8611,0.8609,0.8609,900000000.0
2009-07-09 17:37:00,0.8609,0.861,0.8608,0.8609,687399998.0
2009-07-09 17:38:00,0.8609,0.861,0.8608,0.8609,911199997.0
2009-07-09 17:39:00,0.8609,0.861,0.8608,0.8609,848599997.0
2009-07-09 17:40:00,0.8609,0.86095,0.86025,0.8606,714199999.0
2009-07-09 17:41:00,0.86055,0.86085,0.86055,0.8608,1029400009.0
2009-07-09 17:42:00,0.8608,0.8612,0.86075,0.86105,900600003.0
2009-07-09 17:43:00,0.86095,0.8612,0.8608,0.86095,1278800003.0
2009-07-09 17:44:00,0.86095,0.86095,0.8607,0.86075,956399999.0
2009-07-09 17:45:00,0.8607,0.86095,0.86055,0.86065,1286000003.0
2009-07-09 17:46:00,0.86065,0.86155,0.86065,0.8613,974000001.0
2009-07-09 17:47:00,0.86125,0.86125,0.86055,0.8606,828199999.0
2009-07-09 17:48:00,0.8606,0.8607,0.8603,0.8605,977599997.0
2009-07-09 17:49:00,0.86055,0.8607,0.8605,0.8607,673800000.0
2009-07-09 17:50:00,0.86075,0.86085,0.8605,0.8606,666599997.0
2009-07-09 17:51:00,0.8606,0.8609,0.86055,0.86085,433800000.0
2009-07-09 17:52:00,0.86085,0.8609,0.8607,0.8608,482400001.0
2009-07-09 17:53:00,0.86085,0.86085,0.86065,0.8608,883600002.0
2009-07-09 17:54:00,0.8608,0.86085,0.8607,0.8608,478600000.0
2009-07-09 17:55:00,0.8608,0.8609,0.86075,0.8609,539000003.0
2009-07-09 17:56:00,0.86085,0.86085,0.86075,0.86085,425400000.0
2009-07-09 17:57:00,0.86085,0.8611,0.8608,0.8611,591800004.0
2009-07-09 17:58:00,0.86105,0.8612,0.861,0.86105,658800007.0
2009-07-09 17:59:00,0.86105,0.86105,0.86045,0.8606,780299997.0
2009-07-09 18:00:00,0.8606,0.86095,0.8605,0.8609,1010200003.0
2009-07-09 18:01:00,0.86095,0.8614,0.86095,0.8612,669800000.0
2009-07-09 18:02:00,0.8612,0.8613,0.86105,0.8613,687400000.0
2009-07-09 18:03:00,0.86135,0.8614,0.86125,0.86125,592199999.0
2009-07-09 18:04:00,0.86125,0.86135,0.86115,0.8612,511800001.0
2009-07-09 18:05:00,0.86125,0.8613,0.86115,0.86115,471000000.0
2009-07-09 18:06:00,0.8612,0.86135,0.8612,0.8613,560400001.0
2009-07-09 18:07:00,0.8613,0.8614,0.8612,0.8614,710200002.0
2009-07-09 18:08:00,0.86135,0.8614,0.8613,0.86135,498199999.0
2009-07-09 18:09:00,0.8614,0.8614,0.8611,0.8611,734600000.0
2009-07-09 18:10:00,0.8611,0.8612,0.86105,0.86115,798400004.0
2009-07-09 18:11:00,0.86115,0.86125,0.8608,0.8608,1000200004.0
2009-07-09 18:12:00,0.8608,0.86085,0.86075,0.8608,768800002.0
2009-07-09 18:13:00,0.8608,0.8608,0.8605,0.86055,716600000.0
2009-07-09 18:14:00,0.86055,0.86085,0.86055,0.8608,276000001.0
2009-07-09 18:15:00,0.86075,0.86075,0.86055,0.8606,356600002.0
2009-07-09 18:16:00,0.86065,0.8607,0.8605,0.86055,985400008.0
2009-07-09 18:17:00,0.86055,0.86065,0.8605,0.86065,668800006.0
2009-07-09 18:18:00,0.86065,0.86065,0.86055,0.86065,311200001.0
2009-07-09 18:19:00,0.86065,0.86075,0.8606,0.8606,1152200006.0
2009-07-09 18:20:00,0.8606,0.8606,0.8605,0.86055,1310800000.0
2009-07-09 18:21:00,0.86055,0.8607,0.8605,0.8606,521000000.0
2009-07-09 18:22:00,0.86065,0.86065,0.85985,0.85985,1387400002.0
2009-07-09 18:23:00,0.85995,0.86005,0.8595,0.85965,1031200003.0
2009-07-09 18:24:00,0.85965,0.85985,0.8595,0.8598,835000000.0
2009-07-09 18:25:00,0.8598,0.8598,0.85955,0.8596,749200001.0
2009-07-09 18:26:00,0.85965,0.8602,0.85965,0.8602,426700000.0
2009-07-09 18:27:00,0.8602,0.86025,0.85965,0.85965,1141600008.0
2009-07-09 18:28:00,0.85965,0.8599,0.85955,0.85955,1067400005.0
2009-07-09 18:29:00,0.85945,0.85965,0.85935,0.85965,873899998.0
2009-07-09 18:30:00,0.8596,0.85975,0.85955,0.8596,724200000.0
2009-07-09 18:31:00,0.8596,0.8597,0.8594,0.85945,1041000001.0
2009-07-09 18:32:00,0.85945,0.85945,0.85875,0.85885,938000003.0
2009-07-09 18:33:00,0.85885,0.85905,0.85885,0.85905,659200000.0
2009-07-09 18:34:00,0.85905,0.85965,0.85905,0.8596,552400000.0
2009-07-09 18:35:00,0.8596,0.85975,0.8596,0.85965,357400000.0
2009-07-09 18:36:00,0.85965,0.8601,0.8596,0.85995,601200000.0
2009-07-09 18:37:00,0.8599,0.85995,0.85985,0.85985,554399999.0
2009-07-09 18:38:00,0.85985,0.86015,0.85985,0.8601,1011799998.0
2009-07-09 18:39:00,0.86005,0.8604,0.86,0.8602,953000005.0
2009-07-09 18:40:00,0.8602,0.8606,0.8602,0.8605,843599999.0
2009-07-09 18:41:00,0.8605,0.8606,0.86,0.86005,1137200016.0
2009-07-09 18:42:00,0.86005,0.86005,0.8598,0.85985,804000001.0
2009-07-09 18:43:00,0.85985,0.86,0.8598,0.86,1169100001.0
2009-07-09 18:44:00,0.86,0.86,0.8598,0.8599,1211799999.0
2009-07-09 18:45:00,0.8599,0.86015,0.85985,0.8599,1016200002.0
2009-07-09 18:46:00,0.85985,0.85985,0.85975,0.8598,586199993.0
2009-07-09 18:47:00,0.85985,0.8599,0.8598,0.8598,412999998.0
2009-07-09 18:48:00,0.8598,0.85985,0.85975,0.8598,851800007.0
2009-07-09 18:49:00,0.8598,0.8598,0.85965,0.8597,562899998.0
2009-07-09 18:50:00,0.8597,0.85975,0.85965,0.8597,702400003.0
2009-07-09 18:51:00,0.85975,0.8598,0.8597,0.85975,697999999.0
2009-07-09 18:52:00,0.85975,0.85975,0.8594,0.85945,615399998.0
2009-07-09 18:53:00,0.85945,0.85945,0.8594,0.8594,386600003.0
2009-07-09 18:54:00,0.8595,0.85955,0.85945,0.85945,791400001.0
2009-07-09 18:55:00,0.85945,0.8595,0.85945,0.8595,776600001.0
2009-07-09 18:56:00,0.8595,0.8597,0.85945,0.85965,961600007.0
2009-07-09 18:57:00,0.85955,0.85965,0.85955,0.8596,1206200002.0
2009-07-09 18:58:00,0.85965,0.85975,0.8594,0.85965,856200002.0
2009-07-09 18:59:00,0.85965,0.8597,0.8594,0.8595,1449599995.0
2009-07-09 19:00:00,0.85955,0.85985,0.85945,0.85975,605600000.0
2009-07-09 19:01:00,0.8598,0.85995,0.8597,0.85985,500200001.0
2009-07-09 19:02:00,0.8599,0.85995,0.8595,0.85965,1188399998.0
2009-07-09 19:03:00,0.85965,0.8598,0.8595,0.85965,903799998.0
2009-07-09 19:04:00,0.85965,0.8599,0.85965,0.8599,1056599990.0
2009-07-09 19:05:00,0.8599,0.86005,0.85975,0.8598,1135800007.0
2009-07-09 19:06:00,0.85975,0.85995,0.85975,0.85985,820000001.0
2009-07-09 19:07:00,0.85985,0.85995,0.8597,0.85975,633399996.0
2009-07-09 19:08:00,0.8597,0.8597,0.8596,0.85965,490600001.0
2009-07-09 19:09:00,0.85965,0.85975,0.8596,0.85965,776200002.0
2009-07-09 19:10:00,0.85965,0.8599,0.8596,0.8599,744599999.0
2009-07-09 19:11:00,0.8599,0.86,0.8597,0.8597,1058399993.0
2009-07-09 19:12:00,0.85965,0.8597,0.85955,0.8597,1129000012.0
2009-07-09 19:13:00,0.8597,0.86005,0.85965,0.86,1272600001.0
2009-07-09 19:14:00,0.86,0.86005,0.85995,0.85995,680599999.0
2009-07-09 19:15:00,0.85995,0.86015,0.8599,0.8601,376800001.0
2009-07-09 19:16:00,0.86005,0.86005,0.85985,0.86,775800005.0
2009-07-09 19:17:00,0.86,0.86,0.85985,0.85985,812399995.0
2009-07-09 19:18:00,0.85985,0.85985,0.8597,0.85975,1243200000.0
2009-07-09 19:19:00,0.85975,0.8598,0.8597,0.8597,497200001.0
2009-07-09 19:20:00,0.8597,0.8598,0.85955,0.8596,833799994.0
2009-07-09 19:21:00,0.85965,0.8597,0.8596,0.85965,636400003.0
2009-07-09 19:22:00,0.85965,0.85965,0.85945,0.8595,348200005.0
2009-07-09 19:23:00,0.8595,0.85955,0.8595,0.8595,396400002.0
2009-07-09 19:24:00,0.85955,0.85955,0.8595,0.8595,595200002.0
2009-07-09 19:25:00,0.85945,0.8595,0.85945,0.85945,642599999.0
2009-07-09 19:26:00,0.85945,0.8595,0.85945,0.8595,1106400019.0
2009-07-09 19:27:00,0.85945,0.8596,0.85945,0.8595,502599999.0
2009-07-09 19:28:00,0.85945,0.8595,0.85945,0.8595,941400014.0
2009-07-09 19:29:00,0.85955,0.85985,0.8595,0.8598,715799999.0
2009-07-09 19:30:00,0.8598,0.8598,0.85975,0.85975,852599996.0
2009-07-09 19:31:00,0.8597,0.8597,0.85955,0.8596,603999999.0
2009-07-09 19:32:00,0.85965,0.85975,0.85965,0.8597,823600004.0
2009-07-09 19:33:00,0.8597,0.85975,0.85965,0.85965,710400005.0
2009-07-09 19:34:00,0.85965,0.85965,0.8595,0.8595,763399998.0
2009-07-09 19:35:00,0.8595,0.8596,0.8594,0.85955,727799997.0
2009-07-09 19:36:00,0.85955,0.85955,0.85945,0.85945,523000003.0
2009-07-09 19:37:00,0.85945,0.85955,0.85945,0.85955,652000009.0
2009-07-09 19:38:00,0.85955,0.8596,0.85945,0.85945,328600001.0
2009-07-09 19:39:00,0.8595,0.8596,0.8595,0.85955,692800004.0
2009-07-09 19:40:00,0.85955,0.8596,0.8595,0.85955,774399999.0
2009-07-09 19:41:00,0.85955,0.8596,0.8595,0.85955,1578000011.0
2009-07-09 19:42:00,0.8596,0.8597,0.8595,0.85955,1434599998.0
2009-07-09 19:43:00,0.8596,0.85975,0.8595,0.85975,1010000015.0
2009-07-09 19:44:00,0.8597,0.85975,0.85955,0.8597,325999999.0
2009-07-09 19:45:00,0.85965,0.85965,0.8595,0.85955,1095600014.0
2009-07-09 19:46:00,0.85955,0.8598,0.85955,0.8598,884800013.0
2009-07-09 19:47:00,0.8598,0.8598,0.8596,0.8596,725799998.0
2009-07-09 19:48:00,0.8596,0.85965,0.8595,0.85955,757800010.0
2009-07-09 19:49:00,0.85955,0.85955,0.85945,0.85945,404800004.0
2009-07-09 19:50:00,0.85945,0.85965,0.8594,0.85955,942199996.0
2009-07-09 19:51:00,0.8595,0.8595,0.85935,0.85935,553199997.0
2009-07-09 19:52:00,0.85935,0.8594,0.8592,0.85925,616999992.0
2009-07-09 19:53:00,0.85925,0.85925,0.859,0.859,344599997.0
2009-07-09 19:54:00,0.859,0.8591,0.85895,0.85905,689600007.0
2009-07-09 19:55:00,0.859,0.85915,0.859,0.85905,1116600005.0
2009-07-09 19:56:00,0.85905,0.8591,0.85905,0.85905,681799999.0
2009-07-09 19:57:00,0.8591,0.8591,0.85895,0.85895,1054400008.0
2009-07-09 19:58:00,0.85895,0.85895,0.8589,0.8589,736000008.0
2009-07-09 19:59:00,0.8589,0.85895,0.85885,0.8589,691799985.0
2009-07-09 20:00:00,0.8589,0.859,0.85885,0.859,1087599994.0
2009-07-09 20:01:00,0.859,0.859,0.85895,0.859,602000010.0
2009-07-09 20:02:00,0.859,0.859,0.85895,0.85895,272199996.0
2009-07-09 20:03:00,0.85895,0.859,0.8589,0.85895,411200002.0
2009-07-09 20:04:00,0.8589,0.8589,0.85885,0.85885,969799992.0
2009-07-09 20:05:00,0.85885,0.8589,0.85885,0.85885,302399999.0
2009-07-09 20:06:00,0.85885,0.85885,0.8588,0.85885,376400002.0
2009-07-09 20:07:00,0.85885,0.8589,0.8588,0.8589,1223700002.0
2009-07-09 20:08:00,0.85885,0.85895,0.85885,0.8589,275800000.0
2009-07-09 20:09:00,0.8589,0.85895,0.85885,0.8589,169199999.0
2009-07-09 20:10:00,0.8589,0.85905,0.8589,0.85905,100800000.0
2009-07-09 20:11:00,0.85905,0.85905,0.85905,0.85905,89400000.0
2009-07-09 20:12:00,0.85905,0.8592,0.859,0.85915,903000003.0
2009-07-09 20:13:00,0.8591,0.85915,0.85905,0.85915,622200006.0
2009-07-09 20:14:00,0.8591,0.8592,0.8591,0.8592,494600000.0
2009-07-09 20:15:00,0.85915,0.85925,0.8591,0.8592,1208800002.0
2009-07-09 20:16:00,0.85925,0.85935,0.85915,0.85925,1079000009.0
2009-07-09 20:17:00,0.85925,0.85935,0.85905,0.85905,1427799998.0
2009-07-09 20:18:00,0.85905,0.85905,0.8588,0.8589,368200001.0
2009-07-09 20:19:00,0.8589,0.8589,0.85885,0.85885,251200002.0
2009-07-09 20:20:00,0.85885,0.85885,0.85875,0.85875,656399999.0
2009-07-09 20:21:00,0.8586,0.85875,0.85855,0.85875,649299997.0
2009-07-09 20:22:00,0.85885,0.85885,0.85855,0.85885,577399998.0
2009-07-09 20:23:00,0.85885,0.85885,0.8588,0.85885,257000000.0
2009-07-09 20:24:00,0.85885,0.8589,0.8588,0.85885,366200000.0
2009-07-09 20:25:00,0.85885,0.85885,0.85875,0.8588,588600003.0
2009-07-09 20:26:00,0.8588,0.8588,0.85875,0.85875,221600000.0
2009-07-09 20:27:00,0.85875,0.8588,0.85855,0.8586,868000006.0
2009-07-09 20:28:00,0.8586,0.85865,0.85855,0.8586,521200001.0
2009-07-09 20:29:00,0.8586,0.8588,0.8586,0.8586,687599996.0
2009-07-09 20:30:00,0.8586,0.85885,0.8586,0.8588,1275000005.0
2009-07-09 20:31:00,0.8588,0.8589,0.8588,0.85885,794800008.0
2009-07-09 20:32:00,0.85885,0.8589,0.8588,0.85885,824800011.0
2009-07-09 20:33:00,0.85885,0.8589,0.8588,0.85885,509800005.0
2009-07-09 20:34:00,0.85885,0.85885,0.8587,0.8587,578599998.0
2009-07-09 20:35:00,0.8587,0.8587,0.8586,0.85865,643400010.0
2009-07-09 20:36:00,0.85865,0.85875,0.8586,0.85875,386000001.0
2009-07-09 20:37:00,0.8587,0.85875,0.8586,0.8586,429200005.0
2009-07-09 20:38:00,0.85865,0.85865,0.85845,0.8585,337000001.0
2009-07-09 20:39:00,0.8585,0.8585,0.8583,0.8584,447000002.0
2009-07-09 20:40:00,0.8584,0.8584,0.8583,0.8583,297999998.0
2009-07-09 20:41:00,0.85835,0.8584,0.8583,0.85835,486800000.0
2009-07-09 20:42:00,0.85835,0.8584,0.8583,0.85835,709400000.0
2009-07-09 20:43:00,0.8584,0.8585,0.8584,0.85845,62400000.0
2009-07-09 20:44:00,0.8584,0.8585,0.8584,0.85845,54400000.0
2009-07-09 20:45:00,0.85845,0.85845,0.85835,0.8584,852000004.0
2009-07-09 20:46:00,0.85835,0.85835,0.85795,0.8581,1143800007.0
2009-07-09 20:47:00,0.8581,0.85815,0.85805,0.8581,474200006.0
2009-07-09 20:48:00,0.8581,0.8582,0.8581,0.8581,372800000.0
2009-07-09 20:49:00,0.8581,0.85815,0.858,0.8581,309800000.0
2009-07-09 20:50:00,0.85815,0.8582,0.8581,0.85815,317200000.0
2009-07-09 20:51:00,0.8582,0.8584,0.8582,0.85825,710799998.0
2009-07-09 20:52:00,0.85825,0.85835,0.85825,0.85825,267600002.0
2009-07-09 20:53:00,0.85825,0.8583,0.8582,0.85825,473400005.0
2009-07-09 20:54:00,0.85825,0.85825,0.85815,0.8582,337800008.0
2009-07-09 20:55:00,0.8582,0.85825,0.8581,0.8582,1304000003.0
2009-07-09 20:56:00,0.8582,0.8582,0.858,0.858,626200007.0
2009-07-09 20:57:00,0.858,0.8583,0.858,0.85825,665800001.0
2009-07-09 20:58:00,0.8582,0.8582,0.8579,0.85805,777800007.0
2009-07-09 20:59:00,0.85805,0.85805,0.85785,0.85785,391400001.0
2009-07-09 21:00:00,0.85785,0.858,0.8578,0.85795,620600004.0
2009-07-09 21:01:00,0.85795,0.85795,0.8579,0.8579,294800004.0
2009-07-09 21:02:00,0.85795,0.858,0.8579,0.8579,534600001.0
2009-07-09 21:03:00,0.8579,0.858,0.85785,0.85785,479800003.0
2009-07-09 21:04:00,0.85785,0.858,0.85785,0.85795,470200004.0
2009-07-09 21:05:00,0.85795,0.858,0.8579,0.85795,216700003.0
2009-07-09 21:06:00,0.858,0.858,0.85745,0.85785,787700009.0
2009-07-09 21:07:00,0.85785,0.8579,0.85785,0.8579,98800002.0
2009-07-09 21:08:00,0.8579,0.85795,0.85785,0.85795,72800000.0
2009-07-09 21:09:00,0.85795,0.85805,0.85795,0.85805,243600001.0
2009-07-09 21:10:00,0.85805,0.8583,0.85805,0.8582,554000012.0
2009-07-09 21:11:00,0.85825,0.8583,0.85815,0.85825,290000005.0
2009-07-09 21:12:00,0.85816,0.8582,0.85785,0.85795,400599996.0
2009-07-09 21:13:00,0.8583,0.8584,0.8582,0.8583,375400004.0
2009-07-09 21:14:00,0.8583,0.85845,0.85825,0.85835,351800002.0
2009-07-09 21:15:00,0.85835,0.85835,0.85825,0.8583,621799999.0
2009-07-09 21:16:00,0.85825,0.8583,0.85815,0.85825,341600005.0
2009-07-09 21:17:00,0.85825,0.85825,0.8581,0.8582,690600011.0
2009-07-09 21:18:00,0.8582,0.85825,0.85815,0.8582,202400001.0
2009-07-09 21:19:00,0.85825,0.85825,0.8581,0.85815,450000000.0
2009-07-09 21:20:00,0.85815,0.85815,0.8581,0.8581,304000006.0
2009-07-09 21:21:00,0.8581,0.85815,0.8581,0.85815,454600001.0
2009-07-09 21:22:00,0.85815,0.85825,0.8581,0.8582,957000000.0
2009-07-09 21:23:00,0.8582,0.8582,0.85805,0.8581,345600000.0
2009-07-09 21:24:00,0.8581,0.8582,0.8581,0.8582,460399997.0
2009-07-09 21:25:00,0.85815,0.8583,0.8581,0.8583,851400008.0
2009-07-09 21:26:00,0.8583,0.8583,0.8582,0.8582,574200005.0
2009-07-09 21:27:00,0.85825,0.85825,0.8582,0.85825,349800001.0
2009-07-09 21:28:00,0.85825,0.8583,0.85815,0.85815,1030800006.0
2009-07-09 21:29:00,0.85815,0.85825,0.85815,0.8582,602600003.0
2009-07-09 21:30:00,0.8582,0.8583,0.8581,0.8582,714600010.0
2009-07-09 21:31:00,0.85825,0.85825,0.858,0.85805,628200002.0
2009-07-09 21:32:00,0.85805,0.85825,0.85795,0.858,603800001.0
2009-07-09 21:33:00,0.85795,0.85805,0.85795,0.858,525199997.0
2009-07-09 21:34:00,0.85805,0.85805,0.858,0.85805,505799999.0
2009-07-09 21:35:00,0.85805,0.8581,0.85805,0.85805,552200001.0
2009-07-09 21:36:00,0.85805,0.85825,0.85805,0.8582,191199998.0
2009-07-09 21:37:00,0.8582,0.85835,0.85815,0.8583,552199997.0
2009-07-09 21:38:00,0.8583,0.85835,0.85825,0.85825,882200001.0
2009-07-09 21:39:00,0.85825,0.85835,0.85825,0.8583,1535400000.0
2009-07-09 21:40:00,0.8583,0.85845,0.8582,0.8583,1207600001.0
2009-07-09 21:41:00,0.85835,0.85845,0.85835,0.85835,465799991.0
2009-07-09 21:42:00,0.8584,0.8584,0.85835,0.8584,1030400003.0
2009-07-09 21:43:00,0.8584,0.8584,0.8583,0.85835,523000001.0
2009-07-09 21:44:00,0.85835,0.85845,0.8582,0.8583,1811999996.0
2009-07-09 21:45:00,0.8583,0.8584,0.85825,0.85825,1027200013.0
2009-07-09 21:46:00,0.85835,0.85835,0.85815,0.8583,916800007.0
2009-07-09 21:47:00,0.85825,0.8584,0.85815,0.8583,1394999997.0
2009-07-09 21:48:00,0.85835,0.85835,0.85825,0.85825,931599997.0
2009-07-09 21:49:00,0.8583,0.85835,0.8582,0.8583,1346399991.0
2009-07-09 21:50:00,0.85835,0.85835,0.8582,0.85825,1956799993.0
2009-07-09 21:51:00,0.8583,0.85835,0.8582,0.8583,1757000019.0
2009-07-09 21:52:00,0.8583,0.85835,0.85825,0.85835,195399998.0
2009-07-09 21:53:00,0.85835,0.85835,0.85825,0.85835,387399995.0
2009-07-09 21:54:00,0.8583,0.85845,0.85825,0.85835,818199987.0
2009-07-09 21:55:00,0.8584,0.85845,0.85825,0.8583,1030600000.0
2009-07-09 21:56:00,0.85835,0.85835,0.85825,0.85835,1932600004.0
2009-07-09 21:57:00,0.85835,0.85835,0.85825,0.85825,1576800002.0
2009-07-09 21:58:00,0.8583,0.85835,0.8583,0.8583,581400004.0
2009-07-09 21:59:00,0.8583,0.8583,0.8582,0.8582,369199994.0
2009-07-09 22:00:00,0.85825,0.85825,0.8582,0.8582,773599992.0
2009-07-09 22:01:00,0.85825,0.8583,0.8582,0.8583,505799992.0
2009-07-09 22:02:00,0.8582,0.85825,0.8582,0.8582,191799998.0
2009-07-09 22:03:00,0.8582,0.8583,0.8582,0.85825,1050399994.0
2009-07-09 22:04:00,0.8583,0.85835,0.85825,0.8583,234200005.0
2009-07-09 22:05:00,0.85835,0.85835,0.85835,0.85835,38400000.0
2009-07-09 22:06:00,0.85835,0.85835,0.8582,0.8582,25200000.0
2009-07-09 22:07:00,0.85825,0.85825,0.8581,0.85825,320200005.0
2009-07-09 22:08:00,0.85825,0.85825,0.8582,0.8582,118600000.0
2009-07-09 22:09:00,0.85825,0.8583,0.85815,0.85815,122000000.0
2009-07-09 22:10:00,0.85825,0.85825,0.85815,0.85825,27600000.0
2009-07-09 22:11:00,0.85825,0.85825,0.85815,0.85815,123000000.0
2009-07-09 22:12:00,0.85815,0.85825,0.858,0.85825,259300004.0
2009-07-09 22:13:00,0.85825,0.85825,0.8582,0.85825,59600000.0
2009-07-09 22:14:00,0.85825,0.85825,0.8578,0.85795,672900000.0
2009-07-09 22:15:00,0.85795,0.85795,0.8579,0.85795,833799989.0
2009-07-09 22:16:00,0.858,0.858,0.8579,0.8579,241399999.0
2009-07-09 22:17:00,0.85795,0.85815,0.85795,0.85795,254199998.0
2009-07-09 22:18:00,0.8579,0.85825,0.8579,0.8582,227800001.0
2009-07-09 22:19:00,0.8583,0.8583,0.85815,0.85815,8500000.0
2009-07-09 22:20:00,0.85815,0.85815,0.85815,0.85815,234400005.0
2009-07-09 22:21:00,0.85815,0.85825,0.8581,0.85815,103200001.0
2009-07-09 22:22:00,0.85815,0.85825,0.85805,0.8581,511200008.0
2009-07-09 22:23:00,0.85815,0.85825,0.85815,0.85825,138600000.0
2009-07-09 22:24:00,0.85825,0.85825,0.85825,0.85825,16000000.0
2009-07-09 22:25:00,0.85815,0.85815,0.85813,0.85815,220000001.0
2009-07-09 22:26:00,0.8583,0.8583,0.85825,0.8583,322999999.0
2009-07-09 22:27:00,0.8583,0.85835,0.85825,0.8583,941600010.0
2009-07-09 22:28:00,0.85825,0.8583,0.8582,0.8583,564400006.0
2009-07-09 22:29:00,0.85825,0.8583,0.8582,0.85825,635200000.0
2009-07-09 22:30:00,0.85825,0.8583,0.8582,0.8583,434800009.0
2009-07-09 22:31:00,0.8583,0.8583,0.85825,0.8583,20400000.0
2009-07-09 22:32:00,0.85825,0.8583,0.85825,0.85825,696400005.0
2009-07-09 22:33:00,0.85825,0.8583,0.85825,0.85825,671200010.0
2009-07-09 22:34:00,0.85825,0.85825,0.8582,0.8582,231000000.0
2009-07-09 22:35:00,0.8582,0.8582,0.8582,0.8582,159000002.0
2009-07-09 22:36:00,0.8582,0.8583,0.8582,0.8583,241800003.0
2009-07-09 22:37:00,0.8583,0.8583,0.85825,0.85825,164200005.0
2009-07-09 22:38:00,0.85825,0.85825,0.85825,0.85825,245000004.0
2009-07-09 22:39:00,0.85825,0.8583,0.85825,0.8583,184200000.0
2009-07-09 22:40:00,0.85835,0.85835,0.8582,0.8583,607199997.0
2009-07-09 22:41:00,0.8583,0.85835,0.8583,0.85835,153400005.0
2009-07-09 22:42:00,0.85835,0.85835,0.85815,0.85815,209600004.0
2009-07-09 22:43:00,0.85815,0.85835,0.85815,0.85825,753599996.0
2009-07-09 22:44:00,0.85825,0.8584,0.85825,0.8583,301400003.0
2009-07-09 22:45:00,0.8583,0.85835,0.85825,0.85835,929000006.0
2009-07-09 22:46:00,0.85835,0.85835,0.8582,0.85825,613000003.0
2009-07-09 22:47:00,0.85825,0.85835,0.85825,0.8583,143200001.0
2009-07-09 22:48:00,0.8583,0.8583,0.85825,0.85825,226800001.0
2009-07-09 22:49:00,0.85825,0.85825,0.85825,0.85825,184600002.0
2009-07-09 22:50:00,0.8583,0.85835,0.8583,0.8583,74400000.0
2009-07-09 22:51:00,0.8583,0.8583,0.8582,0.8582,290799999.0
2009-07-09 22:52:00,0.8582,0.85825,0.8582,0.85825,122599998.0
2009-07-09 22:53:00,0.85825,0.85825,0.85825,0.85825,49800000.0
2009-07-09 22:54:00,0.85825,0.85825,0.85805,0.8581,162400002.0
2009-07-09 22:55:00,0.85805,0.85805,0.8578,0.8578,241600003.0
2009-07-09 22:56:00,0.85785,0.85785,0.8578,0.8578,199000001.0
2009-07-09 22:57:00,0.8578,0.8578,0.8578,0.8578,158600002.0
2009-07-09 22:58:00,0.85785,0.8581,0.8578,0.85795,146000000.0
2009-07-09 22:59:00,0.85795,0.8582,0.85795,0.8581,166600000.0
2009-07-09 23:00:00,0.8581,0.85825,0.85805,0.85805,189600001.0
2009-07-09 23:01:00,0.85815,0.8583,0.85805,0.85825,51400000.0
2009-07-09 23:02:00,0.85825,0.85835,0.85825,0.85825,9600000.0
2009-07-09 23:03:00,0.85835,0.85835,0.85825,0.85825,8000000.0
2009-07-09 23:04:00,0.8583,0.8583,0.85825,0.85825,42200000.0
2009-07-09 23:05:00,0.8583,0.85835,0.8583,0.85835,6600000.0
2009-07-09 23:06:00,0.85835,0.8584,0.8583,0.85835,17800000.0
2009-07-09 23:07:00,0.85823,0.85823,0.8582,0.85823,150400000.0
2009-07-09 23:08:00,0.8583,0.85835,0.85815,0.85825,11000000.0
2009-07-09 23:09:00,0.85835,0.85835,0.85835,0.85835,1000000.0
2009-07-09 23:10:00,0.8583,0.8584,0.85825,0.8583,67100000.0
2009-07-09 23:11:00,0.85835,0.85835,0.8583,0.85835,19000000.0
2009-07-09 23:12:00,0.8584,0.85845,0.8583,0.8584,53600000.0
2009-07-09 23:13:00,0.8584,0.8584,0.85815,0.8583,121800000.0
2009-07-09 23:14:00,0.8582,0.8582,0.8582,0.8582,15000000.0
2009-07-09 23:15:00,0.8582,0.8582,0.85815,0.85815,32600000.0
2009-07-09 23:16:00,0.85825,0.85835,0.85825,0.85835,17000000.0
2009-07-09 23:17:00,0.8584,0.8584,0.8583,0.8583,22400000.0
2009-07-09 23:18:00,0.85835,0.85835,0.85805,0.8583,18600000.0
2009-07-09 23:19:00,0.85825,0.85835,0.85825,0.8583,10800000.0
2009-07-09 23:20:00,0.85835,0.85835,0.8582,0.8582,9400000.0
2009-07-09 23:21:00,0.8582,0.8582,0.85815,0.85815,7000000.0
2009-07-09 23:22:00,0.8581,0.8581,0.85805,0.8581,4800000.0
2009-07-09 23:23:00,0.85815,0.8583,0.85815,0.8583,5600000.0
2009-07-09 23:24:00,0.8583,0.8583,0.85815,0.8582,6200000.0
2009-07-09 23:25:00,0.85815,0.8583,0.85815,0.8583,8600000.0
2009-07-09 23:26:00,0.8583,0.85835,0.8581,0.8583,14400000.0
2009-07-09 23:27:00,0.85825,0.85828,0.85823,0.85823,47400000.0
2009-07-09 23:28:00,0.85815,0.85815,0.85795,0.858,17700000.0
2009-07-09 23:29:00,0.858,0.85805,0.858,0.858,26400000.0
2009-07-09 23:30:00,0.858,0.85805,0.858,0.85805,66000000.0
2009-07-09 23:31:00,0.85815,0.85815,0.85805,0.85805,43200000.0
2009-07-09 23:32:00,0.85805,0.85805,0.858,0.858,64400000.0
2009-07-09 23:33:00,0.85805,0.85805,0.858,0.858,42800000.0
2009-07-09 23:34:00,0.858,0.85805,0.858,0.858,49600000.0
2009-07-09 23:35:00,0.85805,0.85805,0.858,0.85805,30800000.0
2009-07-09 23:36:00,0.85805,0.85815,0.85805,0.8581,89800000.0
2009-07-09 23:37:00,0.8581,0.85815,0.8581,0.85815,49000000.0
2009-07-09 23:38:00,0.8582,0.8582,0.8581,0.8582,15200000.0
2009-07-09 23:39:00,0.85815,0.8582,0.85815,0.8582,23600001.0
2009-07-09 23:40:00,0.85815,0.85815,0.8581,0.85815,71000000.0
2009-07-09 23:41:00,0.85815,0.85815,0.85795,0.85795,84000000.0
2009-07-09 23:42:00,0.85795,0.85795,0.85795,0.85795,18400000.0
2009-07-09 23:43:00,0.85795,0.85795,0.8579,0.8579,86000000.0
2009-07-09 23:44:00,0.85795,0.85805,0.85795,0.85805,74200000.0
2009-07-09 23:45:00,0.85815,0.85815,0.85805,0.8581,266399997.0
2009-07-09 23:46:00,0.858,0.8581,0.858,0.8581,123600000.0
2009-07-09 23:47:00,0.8581,0.85815,0.8581,0.8581,18800000.0
2009-07-09 23:48:00,0.8581,0.85815,0.8581,0.85815,8000000.0
2009-07-09 23:49:00,0.85815,0.8582,0.85805,0.8582,268600000.0
2009-07-09 23:50:00,0.8582,0.8582,0.85805,0.85815,151800000.0
2009-07-09 23:51:00,0.85815,0.8582,0.85815,0.85815,20800000.0
2009-07-09 23:52:00,0.85815,0.8582,0.85815,0.8582,33600000.0
2009-07-09 23:53:00,0.85815,0.8582,0.85815,0.8582,6400000.0
2009-07-09 23:54:00,0.8582,0.8582,0.85815,0.85815,44800000.0
2009-07-09 23:55:00,0.8582,0.8582,0.85815,0.85815,58000000.0
2009-07-09 23:56:00,0.85815,0.85815,0.85815,0.85815,133199999.0
2009-07-09 23:57:00,0.85815,0.85815,0.85815,0.85815,81199999.0
2009-07-09 23:58:00,0.85815,0.8582,0.85815,0.85815,79600000.0
2009-07-09 23:59:00,0.85815,0.85815,0.85815,0.85815,26400000.0
2009-07-10 00:00:00,0.8581,0.85815,0.8581,0.8581,25200000.0
2009-07-10 00:01:00,0.8581,0.85815,0.85805,0.85815,40600000.0
2009-07-10 00:02:00,0.8581,0.85815,0.8581,0.8581,41200000.0
2009-07-10 00:03:00,0.85815,0.8582,0.85805,0.8582,87000000.0
2009-07-10 00:04:00,0.8582,0.8582,0.85815,0.85815,20800000.0
2009-07-10 00:05:00,0.8582,0.8582,0.8582,0.8582,32000000.0
2009-07-10 00:06:00,0.8582,0.8582,0.85815,0.8582,68800000.0
2009-07-10 00:07:00,0.85815,0.8582,0.85815,0.8582,143000000.0
2009-07-10 00:08:00,0.8582,0.85835,0.85815,0.85835,42600000.0
2009-07-10 00:09:00,0.85835,0.85835,0.85835,0.85835,10400000.0
2009-07-10 00:10:00,0.85835,0.8584,0.85825,0.85825,269399997.0
2009-07-10 00:11:00,0.85825,0.85835,0.8582,0.8583,143200001.0
2009-07-10 00:12:00,0.8583,0.8583,0.8581,0.8582,253600001.0
2009-07-10 00:13:00,0.8582,0.85835,0.8581,0.85825,254800000.0
2009-07-10 00:14:00,0.8582,0.85825,0.8581,0.8582,121400000.0
2009-07-10 00:15:00,0.8582,0.85825,0.85805,0.85825,125800000.0
2009-07-10 00:16:00,0.85825,0.8583,0.85805,0.85805,198000000.0
2009-07-10 00:17:00,0.85805,0.85815,0.85805,0.8581,91200000.0
2009-07-10 00:18:00,0.8581,0.85815,0.85805,0.8581,107000000.0
2009-07-10 00:19:00,0.8581,0.8581,0.85805,0.85805,194600001.0
2009-07-10 00:20:00,0.85805,0.85815,0.85805,0.8581,91200001.0
2009-07-10 00:21:00,0.8581,0.85815,0.85805,0.85805,164600000.0
2009-07-10 00:22:00,0.85805,0.8581,0.85805,0.85805,73000000.0
2009-07-10 00:23:00,0.8581,0.85815,0.85805,0.85805,121200000.0
2009-07-10 00:24:00,0.85805,0.8581,0.85805,0.85805,34600000.0
2009-07-10 00:25:00,0.8581,0.85815,0.85805,0.85815,135000001.0
2009-07-10 00:26:00,0.8581,0.8582,0.8581,0.8582,127600000.0
2009-07-10 00:27:00,0.8582,0.8582,0.85815,0.85815,60800000.0
2009-07-10 00:28:00,0.85825,0.85825,0.8582,0.8582,33800000.0
2009-07-10 00:29:00,0.85815,0.85825,0.85815,0.85825,24400000.0
2009-07-10 00:30:00,0.85825,0.8584,0.85825,0.8583,87200000.0
2009-07-10 00:31:00,0.85825,0.8583,0.85815,0.85815,149600000.0
2009-07-10 00:32:00,0.8582,0.8582,0.8582,0.8582,5800000.0
2009-07-10 00:33:00,0.8582,0.8582,0.8582,0.8582,19200000.0
2009-07-10 00:34:00,0.8582,0.8583,0.8582,0.85825,53200000.0
2009-07-10 00:35:00,0.85825,0.85825,0.85825,0.85825,24000000.0
2009-07-10 00:36:00,0.85825,0.8584,0.85825,0.8584,77800000.0
2009-07-10 00:37:00,0.85835,0.85835,0.85835,0.85835,20800000.0
2009-07-10 00:38:00,0.8584,0.8584,0.85825,0.85825,116800000.0
2009-07-10 00:39:00,0.8583,0.85835,0.85825,0.85825,66400001.0
2009-07-10 00:40:00,0.85835,0.85845,0.8583,0.85845,55200000.0
2009-07-10 00:41:00,0.8584,0.85845,0.8583,0.8583,49600000.0
2009-07-10 00:42:00,0.85835,0.8584,0.8583,0.8583,44800000.0
2009-07-10 00:43:00,0.8583,0.85835,0.8583,0.85835,45800000.0
2009-07-10 00:44:00,0.8583,0.85835,0.8583,0.8583,31000000.0
2009-07-10 00:45:00,0.85825,0.8583,0.85825,0.8583,38200000.0
2009-07-10 00:46:00,0.85825,0.85825,0.85825,0.85825,6400000.0
2009-07-10 00:47:00,0.85825,0.8583,0.85825,0.8583,41600000.0
2009-07-10 00:48:00,0.8583,0.8583,0.8583,0.8583,4800000.0
2009-07-10 00:49:00,0.8583,0.8584,0.85825,0.8584,158400000.0
2009-07-10 00:50:00,0.8584,0.8584,0.8584,0.8584,47800000.0
2009-07-10 00:51:00,0.85833,0.85833,0.8583,0.85833,93800000.0
2009-07-10 00:52:00,0.8584,0.85845,0.8584,0.85845,30800000.0
2009-07-10 00:53:00,0.8585,0.8585,0.8585,0.8585,1600000.0
2009-07-10 00:54:00,0.85845,0.8585,0.8584,0.85845,177999999.0
2009-07-10 00:55:00,0.85845,0.8585,0.8584,0.85845,163400002.0
2009-07-10 00:56:00,0.85845,0.85865,0.8584,0.85845,181000000.0
2009-07-10 00:57:00,0.85845,0.85845,0.8582,0.8582,77200000.0
2009-07-10 00:58:00,0.85825,0.85835,0.85825,0.85835,241599998.0
2009-07-10 00:59:00,0.85835,0.85835,0.85815,0.85815,301000000.0
2009-07-10 01:00:00,0.85815,0.85825,0.85815,0.8582,62400000.0
2009-07-10 01:01:00,0.8582,0.85825,0.85815,0.85825,218200000.0
2009-07-10 01:02:00,0.85805,0.8581,0.85805,0.8581,115600002.0
2009-07-10 01:03:00,0.8581,0.8583,0.8581,0.85825,192000000.0
2009-07-10 01:04:00,0.85825,0.85825,0.8582,0.85825,14400000.0
2009-07-10 01:05:00,0.85825,0.8583,0.85815,0.8583,62200000.0
2009-07-10 01:06:00,0.8583,0.8583,0.85805,0.8582,133000000.0
2009-07-10 01:07:00,0.8582,0.8582,0.85805,0.85815,127600000.0
2009-07-10 01:08:00,0.8581,0.85815,0.8581,0.85815,84800000.0
2009-07-10 01:09:00,0.85815,0.8583,0.85815,0.85825,152400000.0
2009-07-10 01:10:00,0.8583,0.8583,0.85815,0.8583,200000000.0
2009-07-10 01:11:00,0.8583,0.85835,0.85815,0.8583,127600000.0
2009-07-10 01:12:00,0.85825,0.8583,0.85825,0.8583,25600000.0
2009-07-10 01:13:00,0.8583,0.8583,0.8583,0.8583,3200000.0
2009-07-10 01:14:00,0.8583,0.8583,0.85825,0.85825,28800000.0
2009-07-10 01:15:00,0.8582,0.85825,0.8581,0.85825,409200001.0
2009-07-10 01:16:00,0.85825,0.8583,0.85825,0.8583,96000000.0
2009-07-10 01:17:00,0.8583,0.8583,0.8583,0.8583,8000000.0
2009-07-10 01:18:00,0.8583,0.8583,0.8582,0.8583,123400000.0
2009-07-10 01:19:00,0.85825,0.85825,0.8582,0.8582,84800000.0
2009-07-10 01:20:00,0.8582,0.8583,0.8582,0.85825,134800000.0
2009-07-10 01:21:00,0.8582,0.85825,0.8581,0.8582,800400002.0
2009-07-10 01:22:00,0.8582,0.85825,0.8581,0.8582,517600000.0
2009-07-10 01:23:00,0.85825,0.85825,0.8582,0.8582,136000000.0
2009-07-10 01:24:00,0.85825,0.85825,0.8582,0.85825,167200000.0
2009-07-10 01:25:00,0.85825,0.85825,0.85815,0.85815,272000003.0
2009-07-10 01:26:00,0.8581,0.85815,0.85805,0.85815,472400000.0
2009-07-10 01:27:00,0.85815,0.8582,0.85815,0.8582,168000001.0
2009-07-10 01:28:00,0.8582,0.8582,0.85805,0.85815,385200000.0
2009-07-10 01:29:00,0.85815,0.8582,0.85815,0.8582,311400000.0
2009-07-10 01:30:00,0.8582,0.85825,0.8581,0.8581,355800000.0
2009-07-10 01:31:00,0.8581,0.8582,0.8581,0.85815,70400000.0
2009-07-10 01:32:00,0.85815,0.85815,0.85815,0.85815,67200000.0
2009-07-10 01:33:00,0.85815,0.85815,0.8581,0.8581,17400000.0
2009-07-10 01:34:00,0.8581,0.8582,0.8581,0.8582,231799998.0
2009-07-10 01:35:00,0.8582,0.85825,0.8582,0.8582,33800000.0
2009-07-10 01:36:00,0.85815,0.8582,0.85815,0.8582,168400000.0
2009-07-10 01:37:00,0.8582,0.85835,0.8582,0.8583,113400000.0
2009-07-10 01:38:00,0.8583,0.8584,0.8582,0.8584,78400000.0
2009-07-10 01:39:00,0.8584,0.8584,0.85835,0.85835,68400000.0
2009-07-10 01:40:00,0.8584,0.8584,0.8584,0.8584,1600000.0
2009-07-10 01:41:00,0.85835,0.8584,0.8583,0.8584,164800001.0
2009-07-10 01:42:00,0.8584,0.8584,0.8584,0.8584,9600000.0
2009-07-10 01:43:00,0.85835,0.85835,0.85835,0.85835,40000000.0
2009-07-10 01:44:00,0.85835,0.85835,0.85835,0.85835,40200000.0
2009-07-10 01:45:00,0.85835,0.85835,0.85835,0.85835,92400000.0
2009-07-10 01:46:00,0.8584,0.8584,0.85815,0.85815,389600000.0
2009-07-10 01:47:00,0.85815,0.85815,0.85815,0.85815,4800000.0
2009-07-10 01:48:00,0.85815,0.85815,0.85805,0.85805,144000000.0
2009-07-10 01:49:00,0.85805,0.8581,0.85805,0.8581,114600000.0
2009-07-10 01:50:00,0.8581,0.8581,0.8581,0.8581,38400000.0
2009-07-10 01:51:00,0.8581,0.8581,0.8581,0.8581,65600000.0
2009-07-10 01:52:00,0.8581,0.8581,0.8581,0.8581,38400000.0
2009-07-10 01:53:00,0.8581,0.8581,0.8581,0.8581,14400000.0
2009-07-10 01:54:00,0.8581,0.8581,0.8581,0.8581,4800000.0
2009-07-10 01:55:00,0.8581,0.8581,0.8581,0.8581,4800000.0
2009-07-10 01:56:00,0.8581,0.8581,0.85805,0.8581,45200000.0
2009-07-10 01:57:00,0.8581,0.8581,0.85805,0.85805,116800000.0
2009-07-10 01:58:00,0.85805,0.85805,0.85805,0.85805,19200000.0
2009-07-10 01:59:00,0.85805,0.8581,0.85785,0.85785,173399998.0
2009-07-10 02:00:00,0.85785,0.85795,0.85785,0.85795,285600000.0
2009-07-10 02:01:00,0.85795,0.85795,0.8579,0.85795,181400000.0
2009-07-10 02:02:00,0.85795,0.85795,0.8578,0.85785,330600002.0
2009-07-10 02:03:00,0.85785,0.8579,0.8578,0.85785,269600001.0
2009-07-10 02:04:00,0.85785,0.85795,0.8578,0.85795,345400002.0
2009-07-10 02:05:00,0.85795,0.85795,0.85785,0.85795,142200002.0
2009-07-10 02:06:00,0.85795,0.85805,0.8579,0.85805,257599999.0
2009-07-10 02:07:00,0.85805,0.85825,0.85805,0.85825,453000002.0
2009-07-10 02:08:00,0.85825,0.85875,0.85825,0.8583,315200000.0
2009-07-10 02:09:00,0.8582,0.8586,0.8581,0.8585,262000000.0
2009-07-10 02:10:00,0.8585,0.8585,0.85845,0.8585,112800000.0
2009-07-10 02:11:00,0.8585,0.85875,0.85845,0.8587,114000000.0
2009-07-10 02:12:00,0.85875,0.85875,0.85855,0.85855,182600000.0
2009-07-10 02:13:00,0.8586,0.8586,0.8586,0.8586,53600000.0
2009-07-10 02:14:00,0.8586,0.8586,0.85855,0.8586,186200000.0
2009-07-10 02:15:00,0.85855,0.8586,0.85845,0.8585,302400000.0
2009-07-10 02:16:00,0.85855,0.85955,0.8585,0.8594,293000000.0
2009-07-10 02:17:00,0.85945,0.8595,0.85905,0.85905,479600002.0
2009-07-10 02:18:00,0.859,0.85945,0.859,0.8594,399399999.0
2009-07-10 02:19:00,0.8594,0.85955,0.8594,0.8595,292600000.0
2009-07-10 02:20:00,0.8595,0.85955,0.85925,0.8594,585800002.0
2009-07-10 02:21:00,0.85945,0.85955,0.8594,0.8595,189800000.0
2009-07-10 02:22:00,0.8595,0.85955,0.8594,0.85945,859399996.0
2009-07-10 02:23:00,0.85945,0.8595,0.8592,0.8592,530000000.0
2009-07-10 02:24:00,0.85925,0.85945,0.85915,0.8594,362600000.0
2009-07-10 02:25:00,0.8594,0.85955,0.8591,0.85945,567200001.0
2009-07-10 02:26:00,0.8594,0.8594,0.85935,0.85935,228400002.0
2009-07-10 02:27:00,0.85935,0.85935,0.85905,0.85905,196400001.0
2009-07-10 02:28:00,0.85905,0.8591,0.859,0.85905,333000000.0
2009-07-10 02:29:00,0.85905,0.8592,0.8589,0.85895,499600007.0
2009-07-10 02:30:00,0.85895,0.859,0.8589,0.85895,57000000.0
2009-07-10 02:31:00,0.85895,0.85915,0.85895,0.85915,107400001.0
2009-07-10 02:32:00,0.85915,0.85915,0.8589,0.85895,17600000.0
2009-07-10 02:33:00,0.85895,0.85905,0.8589,0.8589,411400006.0
2009-07-10 02:34:00,0.8589,0.859,0.85865,0.85865,253600002.0
2009-07-10 02:35:00,0.8587,0.85905,0.8587,0.859,307000000.0
2009-07-10 02:36:00,0.85895,0.85895,0.8588,0.85885,178200000.0
2009-07-10 02:37:00,0.85885,0.85895,0.85875,0.85875,507200003.0
2009-07-10 02:38:00,0.85875,0.85895,0.85875,0.8589,497600001.0
2009-07-10 02:39:00,0.8589,0.85895,0.8588,0.8588,157400000.0
2009-07-10 02:40:00,0.85875,0.8589,0.85875,0.8588,128200000.0
2009-07-10 02:41:00,0.8588,0.85885,0.8587,0.85885,125800000.0
2009-07-10 02:42:00,0.85885,0.85885,0.8588,0.85885,27600000.0
2009-07-10 02:43:00,0.8588,0.85895,0.8588,0.85885,230400000.0
2009-07-10 02:44:00,0.8588,0.85885,0.8588,0.8588,139600000.0
2009-07-10 02:45:00,0.8588,0.85885,0.85875,0.8588,339600000.0
2009-07-10 02:46:00,0.85875,0.8588,0.85875,0.8588,213400000.0
2009-07-10 02:47:00,0.8588,0.8588,0.85845,0.85845,322600002.0
2009-07-10 02:48:00,0.85855,0.85855,0.85845,0.8585,411400002.0
2009-07-10 02:49:00,0.8585,0.85905,0.85845,0.8587,822600000.0
2009-07-10 02:50:00,0.8587,0.8589,0.8587,0.85885,729600000.0
2009-07-10 02:51:00,0.85885,0.85885,0.8588,0.8588,393600001.0
2009-07-10 02:52:00,0.8588,0.85895,0.8588,0.85895,363600001.0
2009-07-10 02:53:00,0.85885,0.85905,0.8588,0.85885,441200003.0
2009-07-10 02:54:00,0.85885,0.85895,0.8584,0.8585,513400000.0
2009-07-10 02:55:00,0.85845,0.8586,0.8583,0.8583,332400002.0
2009-07-10 02:56:00,0.85835,0.8584,0.85815,0.85835,415399998.0
2009-07-10 02:57:00,0.85835,0.8589,0.85835,0.85885,633600001.0
2009-07-10 02:58:00,0.85885,0.8589,0.8587,0.8587,236000000.0
2009-07-10 02:59:00,0.8587,0.8587,0.85855,0.8587,332400003.0
2009-07-10 03:00:00,0.8587,0.8588,0.85865,0.85875,186400000.0
2009-07-10 03:01:00,0.8588,0.85885,0.85875,0.8588,242800000.0
2009-07-10 03:02:00,0.8588,0.8588,0.8586,0.8588,287400000.0
2009-07-10 03:03:00,0.8588,0.85885,0.8588,0.8588,122400000.0
2009-07-10 03:04:00,0.8588,0.8588,0.85875,0.8588,321800000.0
2009-07-10 03:05:00,0.8588,0.8589,0.85875,0.85875,309000000.0
2009-07-10 03:06:00,0.85875,0.8588,0.85865,0.85875,377399999.0
2009-07-10 03:07:00,0.85875,0.85875,0.85875,0.85875,22400000.0
2009-07-10 03:08:00,0.85875,0.85875,0.85875,0.85875,3200000.0
2009-07-10 03:09:00,0.85849,0.85859,0.85848,0.85855,600800002.0
2009-07-10 03:10:00,0.85875,0.85875,0.8587,0.8587,6400000.0
2009-07-10 03:11:00,0.85865,0.8588,0.85865,0.85875,76400000.0
2009-07-10 03:12:00,0.85875,0.85875,0.85875,0.85875,38400000.0
2009-07-10 03:13:00,0.85875,0.85875,0.85875,0.85875,25600000.0
2009-07-10 03:14:00,0.85875,0.85875,0.85875,0.85875,37599999.0
2009-07-10 03:15:00,0.85875,0.8588,0.8586,0.8586,285799999.0
2009-07-10 03:16:00,0.8586,0.8586,0.8586,0.8586,50399999.0
2009-07-10 03:17:00,0.8587,0.8587,0.8586,0.8586,83800000.0
2009-07-10 03:18:00,0.8586,0.85865,0.8586,0.85865,207799999.0
2009-07-10 03:19:00,0.85865,0.85865,0.85865,0.85865,67200000.0
2009-07-10 03:20:00,0.85865,0.8587,0.85865,0.85865,286400000.0
2009-07-10 03:21:00,0.85865,0.85865,0.85855,0.8586,167599998.0
2009-07-10 03:22:00,0.8586,0.85865,0.8586,0.85865,452200002.0
2009-07-10 03:23:00,0.85865,0.8587,0.8586,0.8587,90200001.0
2009-07-10 03:24:00,0.8587,0.85875,0.8586,0.8586,90600001.0
2009-07-10 03:25:00,0.8586,0.8586,0.8586,0.8586,9600000.0
2009-07-10 03:26:00,0.8586,0.85865,0.8586,0.85865,16000000.0
2009-07-10 03:27:00,0.85865,0.8587,0.85865,0.8587,51200000.0
2009-07-10 03:28:00,0.8587,0.8587,0.85855,0.85855,45200000.0
2009-07-10 03:29:00,0.85855,0.85865,0.85855,0.85865,224800000.0
2009-07-10 03:30:00,0.85865,0.8587,0.85865,0.8587,86400000.0
2009-07-10 03:31:00,0.85875,0.85875,0.8587,0.8587,19200000.0
2009-07-10 03:32:00,0.8588,0.85895,0.8588,0.8589,115200000.0
2009-07-10 03:33:00,0.8589,0.85895,0.85885,0.85885,141600000.0
2009-07-10 03:34:00,0.85885,0.85885,0.8588,0.8588,231200004.0
2009-07-10 03:35:00,0.8588,0.8589,0.8588,0.8588,440600002.0
2009-07-10 03:36:00,0.85885,0.85885,0.8588,0.8588,165600003.0
2009-07-10 03:37:00,0.8588,0.8589,0.8588,0.85885,104200000.0
2009-07-10 03:38:00,0.85885,0.85885,0.8588,0.8588,223000000.0
2009-07-10 03:39:00,0.8588,0.85885,0.8588,0.85885,110800000.0
2009-07-10 03:40:00,0.85885,0.8589,0.8588,0.85885,173800000.0
2009-07-10 03:41:00,0.85885,0.85885,0.85885,0.85885,40400000.0
2009-07-10 03:42:00,0.85885,0.85885,0.85885,0.85885,76800000.0
2009-07-10 03:43:00,0.85885,0.85885,0.8588,0.8588,282400000.0
2009-07-10 03:44:00,0.8588,0.8588,0.85875,0.85875,391800000.0
2009-07-10 03:45:00,0.8588,0.8588,0.8587,0.8587,438400000.0
2009-07-10 03:46:00,0.8587,0.8588,0.8586,0.85875,509599998.0
2009-07-10 03:47:00,0.85875,0.8588,0.8586,0.8587,644600004.0
2009-07-10 03:48:00,0.85875,0.85875,0.8583,0.85835,437800000.0
2009-07-10 03:49:00,0.8584,0.8585,0.85835,0.85845,475600001.0
2009-07-10 03:50:00,0.85845,0.85845,0.8583,0.85835,511600005.0
2009-07-10 03:51:00,0.85835,0.85845,0.8583,0.8584,596199999.0
2009-07-10 03:52:00,0.85845,0.8585,0.8584,0.8585,359000000.0
2009-07-10 03:53:00,0.8585,0.85865,0.85845,0.85865,210200000.0
2009-07-10 03:54:00,0.85865,0.8587,0.8586,0.8587,962799997.0
2009-07-10 03:55:00,0.85865,0.8587,0.8585,0.8586,912000002.0
2009-07-10 03:56:00,0.85865,0.85865,0.85855,0.85855,76400000.0
2009-07-10 03:57:00,0.8586,0.8586,0.8584,0.85845,855800000.0
2009-07-10 03:58:00,0.8584,0.85855,0.8584,0.85845,220600001.0
2009-07-10 03:59:00,0.85845,0.85875,0.85845,0.85875,246400000.0
2009-07-10 04:00:00,0.85875,0.8589,0.8587,0.8587,344600000.0
2009-07-10 04:01:00,0.8587,0.85875,0.8585,0.85855,165400000.0
2009-07-10 04:02:00,0.85855,0.85855,0.85835,0.85855,313000000.0
2009-07-10 04:03:00,0.85855,0.8586,0.8585,0.8586,238800003.0
2009-07-10 04:04:00,0.85865,0.85875,0.85855,0.8587,220200001.0
2009-07-10 04:05:00,0.8587,0.8587,0.85865,0.85865,225200002.0
2009-07-10 04:06:00,0.85865,0.8587,0.8586,0.85865,238000001.0
2009-07-10 04:07:00,0.85865,0.85865,0.8586,0.8586,292599999.0
2009-07-10 04:08:00,0.8586,0.85865,0.85845,0.8585,547599995.0
2009-07-10 04:09:00,0.8585,0.8585,0.8583,0.8583,684799997.0
2009-07-10 04:10:00,0.8583,0.8585,0.8583,0.8585,130600000.0
2009-07-10 04:11:00,0.8585,0.85865,0.8585,0.85865,216400000.0
2009-07-10 04:12:00,0.8586,0.8586,0.8585,0.85855,163200000.0
2009-07-10 04:13:00,0.85855,0.85855,0.8585,0.8585,282599999.0
2009-07-10 04:14:00,0.85855,0.8586,0.85855,0.85855,120000000.0
2009-07-10 04:15:00,0.8585,0.8586,0.8585,0.8586,225800000.0
2009-07-10 04:16:00,0.8586,0.8586,0.8585,0.85855,180599999.0
2009-07-10 04:17:00,0.85855,0.85865,0.85855,0.85855,185799998.0
2009-07-10 04:18:00,0.8586,0.8587,0.85855,0.85865,391200003.0
2009-07-10 04:19:00,0.85865,0.8587,0.85855,0.85865,391200003.0
2009-07-10 04:20:00,0.85865,0.85865,0.85855,0.85855,245400001.0
2009-07-10 04:21:00,0.85855,0.85855,0.85855,0.85855,52000000.0
2009-07-10 04:22:00,0.85855,0.85855,0.8585,0.8585,245600000.0
2009-07-10 04:23:00,0.85855,0.85855,0.8585,0.85855,143600000.0
2009-07-10 04:24:00,0.85855,0.85865,0.85855,0.85865,216400000.0
2009-07-10 04:25:00,0.85865,0.85865,0.85865,0.85865,95800000.0
2009-07-10 04:26:00,0.85865,0.85865,0.8586,0.8586,64000000.0
2009-07-10 04:27:00,0.8586,0.85865,0.8586,0.85865,70400000.0
2009-07-10 04:28:00,0.85865,0.85865,0.85855,0.85855,147200000.0
2009-07-10 04:29:00,0.8585,0.85885,0.8585,0.8588,624999999.0
2009-07-10 04:30:00,0.85895,0.8591,0.85885,0.8589,397399999.0
2009-07-10 04:31:00,0.85885,0.85885,0.8585,0.8585,568200008.0
2009-07-10 04:32:00,0.8585,0.8585,0.85835,0.8584,326200000.0
2009-07-10 04:33:00,0.85845,0.85855,0.8584,0.85855,414000001.0
2009-07-10 04:34:00,0.8586,0.8586,0.8584,0.85845,343600000.0
2009-07-10 04:35:00,0.85845,0.85845,0.8583,0.85835,69600000.0
2009-07-10 04:36:00,0.8583,0.85835,0.8583,0.8583,153200000.0
2009-07-10 04:37:00,0.8582,0.85835,0.8582,0.8583,591999994.0
2009-07-10 04:38:00,0.8583,0.8584,0.8583,0.85835,396000000.0
2009-07-10 04:39:00,0.85835,0.8584,0.85835,0.8584,476400001.0
2009-07-10 04:40:00,0.8584,0.8584,0.8582,0.85835,311399997.0
2009-07-10 04:41:00,0.85835,0.8584,0.8582,0.85825,563600000.0
2009-07-10 04:42:00,0.85825,0.8583,0.8582,0.8582,112800000.0
2009-07-10 04:43:00,0.8582,0.8582,0.8582,0.8582,551800007.0
2009-07-10 04:44:00,0.8582,0.85825,0.8582,0.8582,514800002.0
2009-07-10 04:45:00,0.8582,0.8583,0.8582,0.8583,142000001.0
2009-07-10 04:46:00,0.85825,0.8583,0.85825,0.8583,113600000.0
2009-07-10 04:47:00,0.85825,0.8583,0.85815,0.85825,403399995.0
2009-07-10 04:48:00,0.8583,0.8583,0.85815,0.85815,721800003.0
2009-07-10 04:49:00,0.85815,0.85825,0.85815,0.8582,438800002.0
2009-07-10 04:50:00,0.85815,0.85825,0.85815,0.8582,487400000.0
2009-07-10 04:51:00,0.8582,0.85825,0.85815,0.85825,185600000.0
2009-07-10 04:52:00,0.8582,0.85825,0.85815,0.8582,578800001.0
2009-07-10 04:53:00,0.8582,0.8584,0.8582,0.85835,805000007.0
2009-07-10 04:54:00,0.8583,0.8583,0.85825,0.85825,302400000.0
2009-07-10 04:55:00,0.85825,0.85825,0.8582,0.8582,73400000.0
2009-07-10 04:56:00,0.8582,0.8582,0.8582,0.8582,57800000.0
2009-07-10 04:57:00,0.8582,0.8582,0.8581,0.8582,72400000.0
2009-07-10 04:58:00,0.8582,0.8582,0.858,0.8582,37100000.0
2009-07-10 04:59:00,0.85815,0.8582,0.8581,0.8582,18400000.0
2009-07-10 05:00:00,0.8581,0.85815,0.8579,0.858,78400000.0
2009-07-10 05:01:00,0.858,0.85805,0.85755,0.8578,363199998.0
2009-07-10 05:02:00,0.8578,0.8579,0.85775,0.85775,196800001.0
2009-07-10 05:03:00,0.8578,0.8578,0.8578,0.8578,4800000.0
2009-07-10 05:04:00,0.8578,0.85785,0.8577,0.8578,216599995.0
2009-07-10 05:05:00,0.8578,0.8578,0.8576,0.8576,476799998.0
2009-07-10 05:06:00,0.8576,0.8577,0.85745,0.85745,108400000.0
2009-07-10 05:07:00,0.8574,0.8575,0.8574,0.85745,174200000.0
2009-07-10 05:08:00,0.85745,0.8576,0.85745,0.8576,99000000.0
2009-07-10 05:09:00,0.85755,0.85765,0.85725,0.8573,403999999.0
2009-07-10 05:10:00,0.8573,0.85745,0.85725,0.8573,351400005.0
2009-07-10 05:11:00,0.8573,0.85735,0.85705,0.8572,445200001.0
2009-07-10 05:12:00,0.85725,0.8575,0.8572,0.85735,488800000.0
2009-07-10 05:13:00,0.85735,0.85745,0.85725,0.8574,312000001.0
2009-07-10 05:14:00,0.85735,0.8576,0.85735,0.85755,554400000.0
2009-07-10 05:15:00,0.8575,0.8576,0.85745,0.8576,111400000.0
2009-07-10 05:16:00,0.8575,0.8576,0.85735,0.8574,218200002.0
2009-07-10 05:17:00,0.85735,0.85745,0.85735,0.8574,111200000.0
2009-07-10 05:18:00,0.8574,0.8576,0.8574,0.8575,240000000.0
2009-07-10 05:19:00,0.85755,0.8576,0.85755,0.8576,28800000.0
2009-07-10 05:20:00,0.8576,0.8576,0.85755,0.85755,108800000.0
2009-07-10 05:21:00,0.85755,0.8576,0.85745,0.85745,157200002.0
2009-07-10 05:22:00,0.85745,0.8575,0.85745,0.85745,81400000.0
2009-07-10 05:23:00,0.8575,0.8576,0.85745,0.8575,404600001.0
2009-07-10 05:24:00,0.85735,0.8575,0.85735,0.8575,45200000.0
2009-07-10 05:25:00,0.8575,0.8575,0.85735,0.8574,125800000.0
2009-07-10 05:26:00,0.85735,0.85735,0.85725,0.8573,210799999.0
2009-07-10 05:27:00,0.8573,0.85735,0.8573,0.85735,29000000.0
2009-07-10 05:28:00,0.85725,0.8573,0.85715,0.8573,331200002.0
2009-07-10 05:29:00,0.8573,0.85745,0.85725,0.85735,287400000.0
2009-07-10 05:30:00,0.8572,0.85725,0.857,0.857,355800000.0
2009-07-10 05:31:00,0.857,0.85705,0.857,0.85705,91200000.0
2009-07-10 05:32:00,0.85705,0.85715,0.85705,0.85705,86800000.0
2009-07-10 05:33:00,0.85705,0.85715,0.85705,0.8571,231200000.0
2009-07-10 05:34:00,0.85705,0.85715,0.85705,0.85715,70400001.0
2009-07-10 05:35:00,0.85715,0.8572,0.85715,0.8572,45600000.0
2009-07-10 05:36:00,0.8572,0.8572,0.8571,0.8571,149800000.0
2009-07-10 05:37:00,0.8571,0.8572,0.85705,0.85705,252399999.0
2009-07-10 05:38:00,0.85705,0.85705,0.85635,0.8566,900000002.0
2009-07-10 05:39:00,0.8566,0.85665,0.85605,0.8564,784000001.0
2009-07-10 05:40:00,0.8564,0.8564,0.85625,0.8563,478400005.0
2009-07-10 05:41:00,0.8563,0.8564,0.8561,0.8562,701400000.0
2009-07-10 05:42:00,0.8562,0.8564,0.85615,0.85625,903400007.0
2009-07-10 05:43:00,0.85625,0.8563,0.8562,0.8563,322200000.0
2009-07-10 05:44:00,0.85625,0.85655,0.85625,0.8565,380399999.0
2009-07-10 05:45:00,0.85655,0.85655,0.8564,0.8565,678600001.0
2009-07-10 05:46:00,0.8565,0.85655,0.8565,0.85655,247600001.0
2009-07-10 05:47:00,0.85655,0.85655,0.85645,0.85645,98400000.0
2009-07-10 05:48:00,0.85645,0.8565,0.85645,0.8565,307400000.0
2009-07-10 05:49:00,0.85645,0.85645,0.85645,0.85645,256000000.0
2009-07-10 05:50:00,0.85645,0.8566,0.85645,0.85645,352400001.0
2009-07-10 05:51:00,0.85645,0.85645,0.85635,0.8564,168600000.0
2009-07-10 05:52:00,0.8564,0.85645,0.85635,0.8564,187800001.0
2009-07-10 05:53:00,0.8564,0.8565,0.8564,0.85645,161200000.0
2009-07-10 05:54:00,0.85645,0.85645,0.85635,0.8564,417599999.0
2009-07-10 05:55:00,0.8564,0.8564,0.85635,0.85635,422000004.0
2009-07-10 05:56:00,0.85635,0.8564,0.85635,0.8564,312400001.0
2009-07-10 05:57:00,0.8564,0.8564,0.85635,0.85635,261999998.0
2009-07-10 05:58:00,0.8564,0.8567,0.8564,0.8567,244200000.0
2009-07-10 05:59:00,0.8567,0.85675,0.8565,0.8566,509200001.0
2009-07-10 06:00:00,0.8566,0.85665,0.85645,0.85655,386799999.0
2009-07-10 06:01:00,0.85655,0.85665,0.85645,0.85645,308999999.0
2009-07-10 06:02:00,0.8565,0.85655,0.8564,0.85645,223199997.0
2009-07-10 06:03:00,0.85645,0.8565,0.8564,0.8564,273400000.0
2009-07-10 06:04:00,0.8564,0.8564,0.8563,0.8563,292399998.0
2009-07-10 06:05:00,0.8563,0.85635,0.85625,0.8563,309800004.0
2009-07-10 06:06:00,0.8563,0.8563,0.8563,0.8563,20800000.0
2009-07-10 06:07:00,0.8563,0.8563,0.85605,0.85615,645799998.0
2009-07-10 06:08:00,0.8562,0.8564,0.8562,0.8564,363400004.0
2009-07-10 06:09:00,0.85645,0.85645,0.8563,0.85645,334600001.0
2009-07-10 06:10:00,0.85645,0.85645,0.85625,0.8563,725199995.0
2009-07-10 06:11:00,0.8563,0.8564,0.85625,0.8564,361799999.0
2009-07-10 06:12:00,0.8564,0.8564,0.85625,0.8564,412600000.0
2009-07-10 06:13:00,0.85635,0.8564,0.85625,0.8564,724400002.0
2009-07-10 06:14:00,0.8564,0.8564,0.8563,0.8564,120199999.0
2009-07-10 06:15:00,0.8564,0.85645,0.8563,0.8564,724600005.0
2009-07-10 06:16:00,0.85645,0.85645,0.8563,0.85635,178400000.0
2009-07-10 06:17:00,0.85635,0.8564,0.85625,0.85635,185400005.0
2009-07-10 06:18:00,0.8564,0.85645,0.85635,0.85645,408400002.0
2009-07-10 06:19:00,0.8564,0.85645,0.8563,0.85645,435400004.0
2009-07-10 06:20:00,0.8564,0.85655,0.8564,0.8565,349199998.0
2009-07-10 06:21:00,0.8566,0.8568,0.85655,0.8567,188200000.0
2009-07-10 06:22:00,0.85665,0.85675,0.8566,0.85665,688199998.0
2009-07-10 06:23:00,0.85665,0.85665,0.85655,0.85655,378600000.0
2009-07-10 06:24:00,0.85655,0.8567,0.85655,0.85665,1032600000.0
2009-07-10 06:25:00,0.85665,0.85665,0.85645,0.85655,612400000.0
2009-07-10 06:26:00,0.85655,0.8566,0.85655,0.8566,91400000.0
2009-07-10 06:27:00,0.8566,0.8566,0.85645,0.85645,541800001.0
2009-07-10 06:28:00,0.8565,0.85655,0.8565,0.8565,65000000.0
2009-07-10 06:29:00,0.85645,0.85655,0.8564,0.85655,174000002.0
2009-07-10 06:30:00,0.85649,0.85675,0.85648,0.85671,557999993.0
2009-07-10 06:31:00,0.8567,0.85675,0.8566,0.8566,557999993.0
2009-07-10 06:32:00,0.85665,0.8568,0.8566,0.8568,666400005.0
2009-07-10 06:33:00,0.8568,0.8568,0.8567,0.85675,527000005.0
2009-07-10 06:34:00,0.8568,0.8568,0.85665,0.85665,167800002.0
2009-07-10 06:35:00,0.8567,0.8568,0.85665,0.8567,783600008.0
2009-07-10 06:36:00,0.8568,0.85685,0.8567,0.85685,89000000.0
2009-07-10 06:37:00,0.8568,0.85685,0.8568,0.8568,624000008.0
2009-07-10 06:38:00,0.8568,0.8568,0.8567,0.8567,176400000.0
2009-07-10 06:39:00,0.8567,0.85675,0.8567,0.8567,612800009.0
2009-07-10 06:40:00,0.8567,0.85685,0.85665,0.8568,353600001.0
2009-07-10 06:41:00,0.85675,0.8568,0.85655,0.85655,595999999.0
2009-07-10 06:42:00,0.8566,0.85665,0.85655,0.85665,189599999.0
2009-07-10 06:43:00,0.85665,0.85665,0.8566,0.85665,128400000.0
2009-07-10 06:44:00,0.85665,0.85685,0.85665,0.8568,1222200050.0
2009-07-10 06:45:00,0.8568,0.8568,0.8567,0.8567,131400000.0
2009-07-10 06:46:00,0.8567,0.8567,0.85655,0.85655,272200002.0
2009-07-10 06:47:00,0.85655,0.85655,0.85655,0.85655,79000000.0
2009-07-10 06:48:00,0.8565,0.85655,0.8565,0.8565,45400001.0
2009-07-10 06:49:00,0.85655,0.8566,0.8565,0.85655,63400001.0
2009-07-10 06:50:00,0.85655,0.85655,0.85645,0.85645,45600000.0
2009-07-10 06:51:00,0.85655,0.8566,0.85645,0.8565,258000003.0
2009-07-10 06:52:00,0.85645,0.8565,0.8564,0.85645,319799999.0
2009-07-10 06:53:00,0.85645,0.8565,0.85645,0.85645,316799998.0
2009-07-10 06:54:00,0.85645,0.85655,0.85645,0.8565,282400000.0
2009-07-10 06:55:00,0.85655,0.8569,0.85655,0.8569,348000004.0
2009-07-10 06:56:00,0.8569,0.8569,0.8568,0.85685,222799999.0
2009-07-10 06:57:00,0.85685,0.85685,0.8568,0.8568,497999997.0
2009-07-10 06:58:00,0.8568,0.857,0.8568,0.857,705000010.0
2009-07-10 06:59:00,0.857,0.8571,0.85695,0.85705,396800001.0
2009-07-10 07:00:00,0.8571,0.85715,0.85705,0.8571,667000005.0
2009-07-10 07:01:00,0.8571,0.85715,0.85695,0.85705,379200003.0
2009-07-10 07:02:00,0.85705,0.8571,0.85685,0.85685,740600000.0
2009-07-10 07:03:00,0.85685,0.857,0.85665,0.8567,1277399995.0
2009-07-10 07:04:00,0.8567,0.8567,0.85655,0.85665,348799998.0
2009-07-10 07:05:00,0.85665,0.8568,0.85665,0.8567,1190799998.0
2009-07-10 07:06:00,0.85665,0.85685,0.85665,0.85675,315399999.0
2009-07-10 07:07:00,0.85675,0.85675,0.85675,0.85675,131200000.0
2009-07-10 07:08:00,0.8567,0.85675,0.8567,0.85675,232400003.0
2009-07-10 07:09:00,0.85675,0.85685,0.8567,0.85685,520400005.0
2009-07-10 07:10:00,0.85685,0.8571,0.8568,0.85705,289800001.0
2009-07-10 07:11:00,0.85705,0.85705,0.8569,0.857,342000000.0
2009-07-10 07:12:00,0.857,0.85715,0.857,0.8571,641199999.0
2009-07-10 07:13:00,0.8571,0.85715,0.8571,0.85715,212800001.0
2009-07-10 07:14:00,0.85715,0.85745,0.85715,0.8574,572599999.0
2009-07-10 07:15:00,0.8574,0.85765,0.85715,0.85735,531600004.0
2009-07-10 07:16:00,0.85735,0.85745,0.85705,0.85745,685199996.0
2009-07-10 07:17:00,0.8574,0.8574,0.85735,0.85735,221000000.0
2009-07-10 07:18:00,0.85735,0.85735,0.8571,0.85715,860000001.0
2009-07-10 07:19:00,0.85715,0.85715,0.85715,0.85715,300800003.0
2009-07-10 07:20:00,0.85725,0.8573,0.85715,0.85725,503199996.0
2009-07-10 07:21:00,0.8572,0.8573,0.8571,0.8571,590200005.0
2009-07-10 07:22:00,0.8571,0.8571,0.8571,0.8571,173800000.0
2009-07-10 07:23:00,0.8572,0.85735,0.8572,0.8573,186399998.0
2009-07-10 07:24:00,0.8573,0.85745,0.85725,0.8574,791200002.0
2009-07-10 07:25:00,0.8574,0.85755,0.8574,0.85755,152600000.0
2009-07-10 07:26:00,0.85755,0.85755,0.85725,0.85725,258600000.0
2009-07-10 07:27:00,0.8573,0.8573,0.85715,0.8572,194799998.0
2009-07-10 07:28:00,0.8572,0.85745,0.8572,0.85745,272000000.0
2009-07-10 07:29:00,0.85745,0.8576,0.85745,0.8575,283000006.0
2009-07-10 07:30:00,0.8575,0.85755,0.85745,0.85745,48200000.0
2009-07-10 07:31:00,0.85745,0.8575,0.85745,0.8575,281600000.0
2009-07-10 07:32:00,0.8575,0.8575,0.8575,0.8575,4800000.0
2009-07-10 07:33:00,0.8575,0.8576,0.8575,0.8576,308400000.0
2009-07-10 07:34:00,0.8576,0.85775,0.85755,0.8576,144400000.0
2009-07-10 07:35:00,0.8576,0.85765,0.85755,0.85755,230200002.0
2009-07-10 07:36:00,0.85755,0.85765,0.85755,0.8576,231800000.0
2009-07-10 07:37:00,0.8576,0.8576,0.85725,0.85725,750400002.0
2009-07-10 07:38:00,0.85725,0.85735,0.8572,0.8572,585600000.0
2009-07-10 07:39:00,0.8572,0.85745,0.857,0.8573,1069600002.0
2009-07-10 07:40:00,0.8573,0.8574,0.85725,0.8574,616800003.0
2009-07-10 07:41:00,0.8574,0.8574,0.8574,0.8574,28800000.0
2009-07-10 07:42:00,0.8574,0.8574,0.85735,0.8574,166599999.0
2009-07-10 07:43:00,0.8574,0.85755,0.85735,0.8574,305600000.0
2009-07-10 07:44:00,0.8574,0.8574,0.85735,0.85735,564199996.0
2009-07-10 07:45:00,0.85735,0.85745,0.8573,0.8574,339799999.0
2009-07-10 07:46:00,0.8574,0.85745,0.8574,0.85745,132400000.0
2009-07-10 07:47:00,0.85745,0.85765,0.85745,0.8576,348800000.0
2009-07-10 07:48:00,0.85755,0.8576,0.8575,0.85755,400400002.0
2009-07-10 07:49:00,0.8576,0.85775,0.8576,0.8577,194800000.0
2009-07-10 07:50:00,0.8577,0.8577,0.8576,0.8576,203999999.0
2009-07-10 07:51:00,0.8576,0.8576,0.8574,0.85745,366200000.0
2009-07-10 07:52:00,0.85745,0.85745,0.85725,0.8573,346400000.0
2009-07-10 07:53:00,0.8573,0.8573,0.8569,0.85715,517800002.0
2009-07-10 07:54:00,0.85715,0.85735,0.85715,0.85715,412200002.0
2009-07-10 07:55:00,0.85715,0.8574,0.85715,0.8574,536199995.0
2009-07-10 07:56:00,0.8574,0.85745,0.85735,0.85745,585400000.0
2009-07-10 07:57:00,0.85745,0.85755,0.85735,0.8574,341400000.0
2009-07-10 07:58:00,0.8574,0.85745,0.8573,0.85735,316600000.0
2009-07-10 07:59:00,0.85745,0.85755,0.85735,0.8575,584500003.0
2009-07-10 08:00:00,0.8575,0.8576,0.85745,0.8575,584600000.0
2009-07-10 08:01:00,0.8575,0.8575,0.85735,0.8575,341000000.0
2009-07-10 08:02:00,0.85755,0.8576,0.85745,0.85745,469800000.0
2009-07-10 08:03:00,0.85745,0.8575,0.85745,0.8575,129400000.0
2009-07-10 08:04:00,0.8575,0.8575,0.8572,0.8572,533100003.0
2009-07-10 08:05:00,0.8572,0.8574,0.85705,0.85705,344600000.0
2009-07-10 08:06:00,0.85705,0.8572,0.85695,0.8572,378800000.0
2009-07-10 08:07:00,0.85715,0.85725,0.85715,0.8572,322400000.0
2009-07-10 08:08:00,0.85715,0.8572,0.85715,0.8572,187000000.0
2009-07-10 08:09:00,0.85735,0.8574,0.8573,0.8573,416000001.0
2009-07-10 08:10:00,0.85735,0.8574,0.85715,0.8572,417199999.0
2009-07-10 08:11:00,0.8572,0.8574,0.8571,0.8574,333200000.0
2009-07-10 08:12:00,0.8574,0.85755,0.8574,0.85745,573799999.0
2009-07-10 08:13:00,0.8575,0.8575,0.8574,0.8574,181000000.0
2009-07-10 08:14:00,0.85745,0.85745,0.8572,0.85735,363800000.0
2009-07-10 08:15:00,0.85735,0.8574,0.8573,0.8573,756600001.0
2009-07-10 08:16:00,0.85735,0.85735,0.8569,0.85695,1112400000.0
2009-07-10 08:17:00,0.85695,0.85705,0.85695,0.857,543200000.0
2009-07-10 08:18:00,0.857,0.857,0.85675,0.85685,739800002.0
2009-07-10 08:19:00,0.85685,0.8569,0.85645,0.85665,1269200002.0
2009-07-10 08:20:00,0.85665,0.8567,0.8565,0.85665,398400002.0
2009-07-10 08:21:00,0.8567,0.85705,0.85665,0.8568,313400000.0
2009-07-10 08:22:00,0.8568,0.8568,0.8568,0.8568,288000000.0
2009-07-10 08:23:00,0.85685,0.8569,0.85685,0.8569,73600000.0
2009-07-10 08:24:00,0.85705,0.8573,0.85705,0.8572,636800000.0
2009-07-10 08:25:00,0.8572,0.85725,0.8571,0.8571,280400001.0
2009-07-10 08:26:00,0.8571,0.85715,0.85705,0.85705,164600000.0
2009-07-10 08:27:00,0.85705,0.85705,0.85675,0.8568,705999999.0
2009-07-10 08:28:00,0.8568,0.85685,0.8566,0.8567,518800001.0
2009-07-10 08:29:00,0.85665,0.8567,0.85655,0.85655,495400000.0
2009-07-10 08:30:00,0.85655,0.85665,0.8565,0.8566,604800001.0
2009-07-10 08:31:00,0.85675,0.857,0.8566,0.85685,1145000002.0
2009-07-10 08:32:00,0.85685,0.857,0.85675,0.857,480199998.0
2009-07-10 08:33:00,0.857,0.85715,0.857,0.8571,533400001.0
2009-07-10 08:34:00,0.8571,0.85725,0.85695,0.8571,355000001.0
2009-07-10 08:35:00,0.8571,0.8571,0.857,0.85705,224000000.0
2009-07-10 08:36:00,0.85705,0.85725,0.85705,0.8572,586200001.0
2009-07-10 08:37:00,0.85715,0.8573,0.85715,0.8572,569600005.0
2009-07-10 08:38:00,0.85725,0.8573,0.8572,0.85725,368800001.0
2009-07-10 08:39:00,0.85725,0.85725,0.85705,0.8571,863599996.0
2009-07-10 08:40:00,0.8571,0.85725,0.8571,0.8572,695799999.0
2009-07-10 08:41:00,0.8572,0.85765,0.8572,0.8576,1442000003.0
2009-07-10 08:42:00,0.8576,0.8577,0.8575,0.8577,481599999.0
2009-07-10 08:43:00,0.8577,0.85785,0.8576,0.8578,700000004.0
2009-07-10 08:44:00,0.85785,0.85785,0.8577,0.85785,398800003.0
2009-07-10 08:45:00,0.85785,0.85805,0.8578,0.85795,509800005.0
2009-07-10 08:46:00,0.85795,0.85795,0.8578,0.8578,678500001.0
2009-07-10 08:47:00,0.85775,0.85785,0.8576,0.8577,411800000.0
2009-07-10 08:48:00,0.85765,0.85775,0.8576,0.8577,487200000.0
2009-07-10 08:49:00,0.8577,0.85795,0.8576,0.85785,853199999.0
2009-07-10 08:50:00,0.85785,0.858,0.85755,0.8576,1230299994.0
2009-07-10 08:51:00,0.85765,0.8577,0.85745,0.85745,654100000.0
2009-07-10 08:52:00,0.8575,0.85765,0.8573,0.85765,591099999.0
2009-07-10 08:53:00,0.85765,0.85775,0.8574,0.85745,860200002.0
2009-07-10 08:54:00,0.85745,0.85745,0.85715,0.8573,958400000.0
2009-07-10 08:55:00,0.85735,0.85755,0.85725,0.8573,876400005.0
2009-07-10 08:56:00,0.8573,0.8578,0.8572,0.8577,868800009.0
2009-07-10 08:57:00,0.8577,0.8577,0.85705,0.85705,727600002.0
2009-07-10 08:58:00,0.85705,0.85715,0.8569,0.8571,981800006.0
2009-07-10 08:59:00,0.8571,0.85715,0.85705,0.85705,312600000.0
2009-07-10 09:00:00,0.8571,0.8571,0.8569,0.857,860199996.0
2009-07-10 09:01:00,0.857,0.857,0.85595,0.85625,962699995.0
2009-07-10 09:02:00,0.85625,0.85645,0.8562,0.85625,798800005.0
2009-07-10 09:03:00,0.8563,0.8565,0.85625,0.8564,660100000.0
2009-07-10 09:04:00,0.8564,0.8564,0.85615,0.85615,562800003.0
2009-07-10 09:05:00,0.8562,0.85635,0.8561,0.8562,585000002.0
2009-07-10 09:06:00,0.8562,0.8563,0.856,0.8561,481800002.0
2009-07-10 09:07:00,0.8561,0.8561,0.8552,0.8553,842800003.0
2009-07-10 09:08:00,0.8553,0.8556,0.8553,0.8555,901100000.0
2009-07-10 09:09:00,0.8555,0.85575,0.8554,0.8557,705900002.0
2009-07-10 09:10:00,0.8557,0.85575,0.85565,0.85575,431399999.0
2009-07-10 09:11:00,0.8558,0.85595,0.8557,0.8558,862200012.0
2009-07-10 09:12:00,0.85575,0.85575,0.8557,0.85575,192300000.0
2009-07-10 09:13:00,0.85575,0.8558,0.85555,0.8557,310200000.0
2009-07-10 09:14:00,0.8556,0.85575,0.8556,0.8557,364700001.0
2009-07-10 09:15:00,0.8557,0.85575,0.8557,0.8557,309200000.0
2009-07-10 09:16:00,0.8558,0.85595,0.85565,0.85565,464500000.0
2009-07-10 09:17:00,0.85565,0.85585,0.8554,0.8554,470600000.0
2009-07-10 09:18:00,0.8554,0.8555,0.85535,0.8554,365499999.0
2009-07-10 09:19:00,0.85535,0.85535,0.8553,0.8553,219800000.0
2009-07-10 09:20:00,0.8553,0.85545,0.8553,0.8554,422599998.0
2009-07-10 09:21:00,0.8554,0.8556,0.85535,0.8555,746799999.0
2009-07-10 09:22:00,0.85555,0.85565,0.85545,0.85565,431999999.0
2009-07-10 09:23:00,0.85565,0.85595,0.8556,0.85575,609600001.0
2009-07-10 09:24:00,0.85575,0.85595,0.8557,0.8559,357200000.0
2009-07-10 09:25:00,0.85575,0.85585,0.85565,0.8558,459600000.0
2009-07-10 09:26:00,0.8558,0.85585,0.8558,0.8558,291400000.0
2009-07-10 09:27:00,0.8558,0.8558,0.85555,0.8556,526800000.0
2009-07-10 09:28:00,0.8556,0.8556,0.8553,0.8553,271599999.0
2009-07-10 09:29:00,0.8553,0.8553,0.85485,0.85485,426000000.0
2009-07-10 09:30:00,0.85495,0.85495,0.8545,0.8546,681800002.0
2009-07-10 09:31:00,0.8546,0.8549,0.8546,0.8549,683200001.0
2009-07-10 09:32:00,0.8549,0.85525,0.85485,0.85505,487200000.0
2009-07-10 09:33:00,0.85505,0.8551,0.8549,0.855,598200000.0
2009-07-10 09:34:00,0.85505,0.8552,0.855,0.8551,342500000.0
2009-07-10 09:35:00,0.8551,0.8552,0.85505,0.8552,376200000.0
2009-07-10 09:36:00,0.85515,0.85535,0.85505,0.8552,519599998.0
2009-07-10 09:37:00,0.8552,0.8554,0.8552,0.8553,420000002.0
2009-07-10 09:38:00,0.8553,0.8553,0.85525,0.8553,688799999.0
2009-07-10 09:39:00,0.8553,0.85585,0.8553,0.8558,972399999.0
2009-07-10 09:40:00,0.8558,0.8558,0.8554,0.8555,804199997.0
2009-07-10 09:41:00,0.85555,0.85555,0.85535,0.8554,467200000.0
2009-07-10 09:42:00,0.8555,0.8555,0.85545,0.85545,356199999.0
2009-07-10 09:43:00,0.85545,0.8558,0.8554,0.8557,683800002.0
2009-07-10 09:44:00,0.85575,0.8558,0.85565,0.8557,317200000.0
2009-07-10 09:45:00,0.8557,0.8557,0.85525,0.85545,502799996.0
2009-07-10 09:46:00,0.8554,0.85545,0.85525,0.85545,233000000.0
2009-07-10 09:47:00,0.8554,0.8554,0.8551,0.8551,470400001.0
2009-07-10 09:48:00,0.85515,0.85515,0.8548,0.8549,565400000.0
2009-07-10 09:49:00,0.8549,0.8549,0.8544,0.8545,406800000.0
2009-07-10 09:50:00,0.8545,0.8548,0.8545,0.8548,475600000.0
2009-07-10 09:51:00,0.8548,0.8551,0.8547,0.85505,260000000.0
2009-07-10 09:52:00,0.85505,0.8552,0.8549,0.85515,628700002.0
2009-07-10 09:53:00,0.855,0.85505,0.8547,0.8547,753400005.0
2009-07-10 09:54:00,0.8547,0.8547,0.8542,0.85435,816600001.0
2009-07-10 09:55:00,0.85425,0.8546,0.85425,0.8545,464600000.0
2009-07-10 09:56:00,0.8545,0.8546,0.8542,0.8544,594799999.0
2009-07-10 09:57:00,0.8544,0.85445,0.8543,0.85435,470800000.0
2009-07-10 09:58:00,0.8543,0.8544,0.8543,0.8543,523299998.0
2009-07-10 09:59:00,0.8543,0.85465,0.8543,0.85465,649599998.0
2009-07-10 10:00:00,0.85465,0.8547,0.8544,0.8545,596700006.0
2009-07-10 10:01:00,0.8545,0.8548,0.85445,0.85475,555100000.0
2009-07-10 10:02:00,0.85485,0.85485,0.85475,0.8548,330600000.0
2009-07-10 10:03:00,0.85475,0.85505,0.8547,0.85495,846200003.0
2009-07-10 10:04:00,0.85495,0.85495,0.8548,0.85495,586000002.0
2009-07-10 10:05:00,0.85495,0.855,0.85485,0.855,356200000.0
2009-07-10 10:06:00,0.85505,0.85525,0.855,0.85515,685600008.0
2009-07-10 10:07:00,0.85515,0.85535,0.855,0.85535,724600003.0
2009-07-10 10:08:00,0.8554,0.85545,0.8553,0.85535,405199997.0
2009-07-10 10:09:00,0.8553,0.8554,0.8549,0.8551,605500003.0
2009-07-10 10:10:00,0.8551,0.85525,0.8551,0.85525,603100007.0
2009-07-10 10:11:00,0.85515,0.85525,0.8551,0.85525,427999997.0
2009-07-10 10:12:00,0.8552,0.85525,0.85505,0.8552,420800001.0
2009-07-10 10:13:00,0.85515,0.8552,0.855,0.855,658399999.0
2009-07-10 10:14:00,0.85505,0.85515,0.8546,0.8546,679600000.0
2009-07-10 10:15:00,0.8547,0.85485,0.85455,0.8546,1038399998.0
2009-07-10 10:16:00,0.8547,0.8547,0.85455,0.85455,435799999.0
2009-07-10 10:17:00,0.85455,0.8547,0.85425,0.8545,849200003.0
2009-07-10 10:18:00,0.8545,0.8546,0.85425,0.8543,473400000.0
2009-07-10 10:19:00,0.85425,0.85445,0.85425,0.8544,545200000.0
2009-07-10 10:20:00,0.8544,0.8545,0.85435,0.8544,346600000.0
2009-07-10 10:21:00,0.8544,0.85445,0.8544,0.8544,490000000.0
2009-07-10 10:22:00,0.8544,0.85445,0.8543,0.8544,313900000.0
2009-07-10 10:23:00,0.8543,0.8544,0.85425,0.85425,392799999.0
2009-07-10 10:24:00,0.85425,0.8544,0.85425,0.8544,250700000.0
2009-07-10 10:25:00,0.85435,0.85435,0.8543,0.8543,478399998.0
2009-07-10 10:26:00,0.85435,0.85445,0.8543,0.85445,655400001.0
2009-07-10 10:27:00,0.85435,0.8545,0.8543,0.85435,969100001.0
2009-07-10 10:28:00,0.85435,0.8545,0.8543,0.8545,514999998.0
2009-07-10 10:29:00,0.85445,0.855,0.8544,0.85445,1204800010.0
2009-07-10 10:30:00,0.8543,0.85455,0.8542,0.85455,413200000.0
2009-07-10 10:31:00,0.85455,0.8546,0.85425,0.85425,488000001.0
2009-07-10 10:32:00,0.85425,0.85435,0.8542,0.85425,126400000.0
2009-07-10 10:33:00,0.8542,0.85425,0.854,0.85425,539599996.0
2009-07-10 10:34:00,0.85425,0.85445,0.85425,0.8544,538900000.0
2009-07-10 10:35:00,0.8544,0.85465,0.8544,0.8546,1165400000.0
2009-07-10 10:36:00,0.8546,0.85475,0.85455,0.8546,781700002.0
2009-07-10 10:37:00,0.85465,0.85465,0.85455,0.8546,478399999.0
2009-07-10 10:38:00,0.85455,0.8546,0.85455,0.85455,273200000.0
2009-07-10 10:39:00,0.85455,0.8546,0.8545,0.85455,502800002.0
2009-07-10 10:40:00,0.8546,0.8546,0.8545,0.8546,341800000.0
2009-07-10 10:41:00,0.8546,0.85465,0.8545,0.8546,296000000.0
2009-07-10 10:42:00,0.8546,0.85465,0.85435,0.8544,451600000.0
2009-07-10 10:43:00,0.85435,0.8544,0.8543,0.85435,314800000.0
2009-07-10 10:44:00,0.8544,0.8545,0.85425,0.85435,497400002.0
2009-07-10 10:45:00,0.85435,0.85435,0.85415,0.85435,563800000.0
2009-07-10 10:46:00,0.85425,0.8543,0.8542,0.85425,692400002.0
2009-07-10 10:47:00,0.85425,0.85435,0.8542,0.85425,561599999.0
2009-07-10 10:48:00,0.85425,0.85435,0.85405,0.8542,380900000.0
2009-07-10 10:49:00,0.8542,0.8542,0.85405,0.85405,269700000.0
2009-07-10 10:50:00,0.85405,0.8541,0.854,0.8541,672600011.0
2009-07-10 10:51:00,0.85405,0.85415,0.85395,0.854,884800006.0
2009-07-10 10:52:00,0.854,0.854,0.85375,0.8538,564000000.0
2009-07-10 10:53:00,0.85375,0.85385,0.8537,0.8538,695000002.0
2009-07-10 10:54:00,0.8538,0.8538,0.8537,0.8538,795200009.0
2009-07-10 10:55:00,0.8538,0.85395,0.8538,0.85385,187600000.0
2009-07-10 10:56:00,0.85385,0.85395,0.8538,0.85385,373200002.0
2009-07-10 10:57:00,0.8538,0.85385,0.85375,0.8538,596599998.0
2009-07-10 10:58:00,0.8538,0.85385,0.8538,0.85385,422799999.0
2009-07-10 10:59:00,0.8539,0.8539,0.85385,0.8539,395000003.0
2009-07-10 11:00:00,0.8539,0.8544,0.8539,0.8542,798000005.0
2009-07-10 11:01:00,0.8542,0.85425,0.8541,0.85415,389200000.0
2009-07-10 11:02:00,0.8542,0.8542,0.8541,0.85415,285000002.0
2009-07-10 11:03:00,0.85405,0.8541,0.8539,0.8539,673400000.0
2009-07-10 11:04:00,0.85395,0.8541,0.85385,0.8541,623799994.0
2009-07-10 11:05:00,0.8541,0.85415,0.854,0.85415,433800003.0
2009-07-10 11:06:00,0.85415,0.8542,0.85415,0.85415,497599999.0
2009-07-10 11:07:00,0.85415,0.8542,0.85385,0.8539,437500000.0
2009-07-10 11:08:00,0.8539,0.85405,0.85385,0.854,606399996.0
2009-07-10 11:09:00,0.854,0.8543,0.85395,0.8542,639599993.0
2009-07-10 11:10:00,0.85425,0.85425,0.854,0.85405,395300000.0
2009-07-10 11:11:00,0.85405,0.85415,0.854,0.8541,563800000.0
2009-07-10 11:12:00,0.8541,0.85425,0.85405,0.85405,783100001.0
2009-07-10 11:13:00,0.85405,0.85415,0.854,0.85415,687800002.0
2009-07-10 11:14:00,0.85405,0.8541,0.85405,0.85405,173000001.0
2009-07-10 11:15:00,0.8541,0.8541,0.85385,0.8539,582399998.0
2009-07-10 11:16:00,0.8539,0.854,0.8538,0.85395,729600001.0
2009-07-10 11:17:00,0.8539,0.85395,0.85375,0.85385,754800001.0
2009-07-10 11:18:00,0.8538,0.8539,0.85365,0.85375,601399996.0
2009-07-10 11:19:00,0.8538,0.8539,0.8537,0.8539,694599997.0
2009-07-10 11:20:00,0.85385,0.85425,0.8537,0.85405,342100000.0
2009-07-10 11:21:00,0.85405,0.8541,0.8539,0.85395,212800000.0
2009-07-10 11:22:00,0.854,0.854,0.8539,0.85395,254400000.0
2009-07-10 11:23:00,0.85395,0.85405,0.8539,0.85395,346199996.0
2009-07-10 11:24:00,0.8539,0.854,0.8538,0.8538,440900000.0
2009-07-10 11:25:00,0.8538,0.85415,0.8538,0.8541,672000001.0
2009-07-10 11:26:00,0.8541,0.85485,0.8541,0.8548,834500003.0
2009-07-10 11:27:00,0.8548,0.85495,0.85445,0.8546,348200000.0
2009-07-10 11:28:00,0.8546,0.8546,0.8544,0.85445,243100001.0
2009-07-10 11:29:00,0.85445,0.8546,0.8544,0.8545,199500000.0
2009-07-10 11:30:00,0.8545,0.85455,0.8544,0.85445,134500000.0
2009-07-10 11:31:00,0.85445,0.85445,0.8544,0.8544,74000000.0
2009-07-10 11:32:00,0.8544,0.85465,0.8544,0.85465,201400002.0
2009-07-10 11:33:00,0.85465,0.8547,0.8542,0.85435,668399997.0
2009-07-10 11:34:00,0.85435,0.85455,0.8542,0.8545,763400002.0
2009-07-10 11:35:00,0.8545,0.8545,0.8542,0.85425,536599998.0
2009-07-10 11:36:00,0.85425,0.85425,0.85395,0.85405,475399999.0
2009-07-10 11:37:00,0.8541,0.8542,0.85405,0.85415,350200000.0
2009-07-10 11:38:00,0.8542,0.85435,0.85415,0.85435,230100000.0
2009-07-10 11:39:00,0.85435,0.8545,0.85425,0.8545,553999999.0
2009-07-10 11:40:00,0.85445,0.85475,0.8543,0.85475,702599998.0
2009-07-10 11:41:00,0.8547,0.85485,0.85445,0.85455,1694500005.0
2009-07-10 11:42:00,0.85455,0.85465,0.8544,0.85455,1534200004.0
2009-07-10 11:43:00,0.85455,0.85455,0.85445,0.85455,1049800002.0
2009-07-10 11:44:00,0.8545,0.8546,0.85445,0.8545,782299997.0
2009-07-10 11:45:00,0.8545,0.85495,0.8545,0.8549,1620400005.0
2009-07-10 11:46:00,0.8549,0.855,0.8547,0.85475,969799997.0
2009-07-10 11:47:00,0.85475,0.8548,0.8547,0.8548,918800002.0
2009-07-10 11:48:00,0.8549,0.85495,0.85475,0.85485,1113299996.0
2009-07-10 11:49:00,0.85485,0.8549,0.8548,0.85485,776200004.0
2009-07-10 11:50:00,0.85485,0.8552,0.85485,0.8552,405300000.0
2009-07-10 11:51:00,0.8551,0.8552,0.85505,0.8551,736100000.0
2009-07-10 11:52:00,0.85515,0.8552,0.8551,0.8551,104000000.0
2009-07-10 11:53:00,0.8551,0.8551,0.85495,0.855,221100000.0
2009-07-10 11:54:00,0.85515,0.85515,0.855,0.855,225000001.0
2009-07-10 11:55:00,0.855,0.8551,0.85495,0.85505,636899999.0
2009-07-10 11:56:00,0.85505,0.85525,0.85495,0.8552,188400000.0
2009-07-10 11:57:00,0.8552,0.85535,0.85515,0.85535,237200001.0
2009-07-10 11:58:00,0.8553,0.85545,0.85525,0.85545,325999999.0
2009-07-10 11:59:00,0.85545,0.85565,0.8553,0.8556,458100002.0
2009-07-10 12:00:00,0.8556,0.85565,0.85545,0.8555,244100000.0
2009-07-10 12:01:00,0.8555,0.856,0.8555,0.85575,589999999.0
2009-07-10 12:02:00,0.85575,0.85575,0.8555,0.85575,876199999.0
2009-07-10 12:03:00,0.8558,0.85645,0.8558,0.8563,1624199989.0
2009-07-10 12:04:00,0.85625,0.85635,0.8562,0.8562,596400001.0
2009-07-10 12:05:00,0.85625,0.8563,0.85615,0.85615,466400002.0
2009-07-10 12:06:00,0.85615,0.8564,0.856,0.85605,904900000.0
2009-07-10 12:07:00,0.856,0.85605,0.8559,0.8559,669399999.0
2009-07-10 12:08:00,0.8559,0.85595,0.8556,0.85575,366399999.0
2009-07-10 12:09:00,0.85575,0.85585,0.85565,0.8558,1231199998.0
2009-07-10 12:10:00,0.85575,0.85585,0.85575,0.8558,342200001.0
2009-07-10 12:11:00,0.8558,0.85585,0.85565,0.85575,410200001.0
2009-07-10 12:12:00,0.85565,0.85625,0.85555,0.85615,668900000.0
2009-07-10 12:13:00,0.8562,0.85655,0.8562,0.85655,732799999.0
2009-07-10 12:14:00,0.85665,0.85665,0.8563,0.8564,872000001.0
2009-07-10 12:15:00,0.85635,0.85655,0.85635,0.85645,329200000.0
2009-07-10 12:16:00,0.85645,0.8569,0.8564,0.8568,690800005.0
2009-07-10 12:17:00,0.85675,0.8568,0.8566,0.8567,775399998.0
2009-07-10 12:18:00,0.85665,0.8567,0.85655,0.85655,680399999.0
2009-07-10 12:19:00,0.85655,0.85675,0.85655,0.85665,1034200006.0
2009-07-10 12:20:00,0.85665,0.8567,0.8565,0.85655,445400000.0
2009-07-10 12:21:00,0.8566,0.8566,0.8564,0.85655,1142600007.0
2009-07-10 12:22:00,0.8565,0.85665,0.8565,0.85655,374500001.0
2009-07-10 12:23:00,0.8566,0.85665,0.8565,0.85655,231199998.0
2009-07-10 12:24:00,0.85655,0.85665,0.8565,0.8566,376800000.0
2009-07-10 12:25:00,0.8566,0.85665,0.8564,0.8565,640999997.0
2009-07-10 12:26:00,0.8565,0.85655,0.8564,0.8565,461400000.0
2009-07-10 12:27:00,0.85645,0.85665,0.85645,0.8566,486200002.0
2009-07-10 12:28:00,0.8566,0.85685,0.8565,0.8566,1028400000.0
2009-07-10 12:29:00,0.8566,0.85675,0.85655,0.85665,815400001.0
2009-07-10 12:30:00,0.85665,0.85675,0.8566,0.8567,387800000.0
2009-07-10 12:31:00,0.8567,0.8568,0.8567,0.8568,383000000.0
2009-07-10 12:32:00,0.8568,0.8568,0.8567,0.85675,112000000.0
2009-07-10 12:33:00,0.85675,0.85685,0.85675,0.8568,279400000.0
2009-07-10 12:34:00,0.85675,0.85685,0.8566,0.85685,485800004.0
2009-07-10 12:35:00,0.85685,0.857,0.8567,0.8569,400400003.0
2009-07-10 12:36:00,0.85685,0.85685,0.85665,0.8567,1051599997.0
2009-07-10 12:37:00,0.8567,0.8569,0.8567,0.8569,964399999.0
2009-07-10 12:38:00,0.8569,0.8569,0.8566,0.8566,897100002.0
2009-07-10 12:39:00,0.85665,0.8568,0.85655,0.85675,860000002.0
2009-07-10 12:40:00,0.85685,0.8569,0.85675,0.8569,1263199992.0
2009-07-10 12:41:00,0.8569,0.857,0.8568,0.857,862800011.0
2009-07-10 12:42:00,0.857,0.8574,0.857,0.8573,524600004.0
2009-07-10 12:43:00,0.8573,0.85735,0.8573,0.85735,171200000.0
2009-07-10 12:44:00,0.85735,0.8574,0.85725,0.8573,462400000.0
2009-07-10 12:45:00,0.8573,0.8574,0.8573,0.8574,970199996.0
2009-07-10 12:46:00,0.8574,0.85745,0.85735,0.8574,794299999.0
2009-07-10 12:47:00,0.85745,0.85765,0.85735,0.8575,628200000.0
2009-07-10 12:48:00,0.8575,0.8577,0.85745,0.8577,838600004.0
2009-07-10 12:49:00,0.8577,0.8578,0.85765,0.8577,417400000.0
2009-07-10 12:50:00,0.8577,0.858,0.85765,0.85795,1098200008.0
2009-07-10 12:51:00,0.858,0.85805,0.8579,0.85795,570600001.0
2009-07-10 12:52:00,0.85795,0.8583,0.8579,0.8583,614999999.0
2009-07-10 12:53:00,0.85825,0.8584,0.85785,0.85785,1119999998.0
2009-07-10 12:54:00,0.85785,0.85785,0.85775,0.85785,551400002.0
2009-07-10 12:55:00,0.85785,0.85795,0.85785,0.8579,457800002.0
2009-07-10 12:56:00,0.85785,0.85825,0.85785,0.85815,813599997.0
2009-07-10 12:57:00,0.8581,0.85835,0.858,0.85805,836200001.0
2009-07-10 12:58:00,0.85805,0.85815,0.85805,0.85805,211600001.0
2009-07-10 12:59:00,0.85805,0.85825,0.85805,0.8582,503000001.0
2009-07-10 13:00:00,0.85825,0.8584,0.858,0.858,661199996.0
2009-07-10 13:01:00,0.858,0.8581,0.85785,0.85785,524399998.0
2009-07-10 13:02:00,0.8578,0.8579,0.85755,0.8576,803800003.0
2009-07-10 13:03:00,0.85755,0.85785,0.85755,0.8578,536400006.0
2009-07-10 13:04:00,0.8578,0.8582,0.85775,0.85795,1280200010.0
2009-07-10 13:05:00,0.858,0.85815,0.85795,0.85815,535600000.0
2009-07-10 13:06:00,0.8582,0.85825,0.85775,0.8579,640800002.0
2009-07-10 13:07:00,0.8579,0.85795,0.8578,0.85785,198700000.0
2009-07-10 13:08:00,0.85785,0.85785,0.8578,0.8578,397000001.0
2009-07-10 13:09:00,0.8578,0.8579,0.8576,0.85775,501599999.0
2009-07-10 13:10:00,0.8578,0.8579,0.85775,0.8579,396000001.0
2009-07-10 13:11:00,0.85795,0.858,0.85785,0.858,1239399996.0
2009-07-10 13:12:00,0.85805,0.85835,0.85795,0.85835,732400000.0
2009-07-10 13:13:00,0.8583,0.85835,0.8582,0.8582,585000002.0
2009-07-10 13:14:00,0.85815,0.8582,0.85785,0.8579,853600001.0
2009-07-10 13:15:00,0.85785,0.8579,0.8578,0.8578,876599998.0
2009-07-10 13:16:00,0.8578,0.8579,0.8578,0.8578,676800004.0
2009-07-10 13:17:00,0.8578,0.8579,0.8578,0.8579,843999994.0
2009-07-10 13:18:00,0.8579,0.858,0.85785,0.85795,682200000.0
2009-07-10 13:19:00,0.85795,0.85795,0.85785,0.85785,234400000.0
2009-07-10 13:20:00,0.85785,0.8579,0.85775,0.85785,323800001.0
2009-07-10 13:21:00,0.85785,0.8579,0.85785,0.85785,627800003.0
2009-07-10 13:22:00,0.8579,0.8579,0.85785,0.85785,693399997.0
2009-07-10 13:23:00,0.85785,0.858,0.85785,0.8579,631999996.0
2009-07-10 13:24:00,0.8579,0.85795,0.8578,0.85785,604400000.0
2009-07-10 13:25:00,0.85785,0.85785,0.85755,0.8576,640599997.0
2009-07-10 13:26:00,0.85755,0.8582,0.85755,0.858,599099999.0
2009-07-10 13:27:00,0.858,0.8583,0.858,0.85825,295400000.0
2009-07-10 13:28:00,0.8582,0.8582,0.8581,0.8581,266400003.0
2009-07-10 13:29:00,0.85815,0.85815,0.858,0.858,524400001.0
2009-07-10 13:30:00,0.858,0.858,0.8579,0.85795,616200000.0
2009-07-10 13:31:00,0.85795,0.858,0.8579,0.8579,383000002.0
2009-07-10 13:32:00,0.8579,0.85805,0.85775,0.85795,460000000.0
2009-07-10 13:33:00,0.858,0.8582,0.85795,0.8581,685200014.0
2009-07-10 13:34:00,0.8581,0.8582,0.8581,0.8582,320000000.0
2009-07-10 13:35:00,0.8582,0.8584,0.8582,0.8584,332800004.0
2009-07-10 13:36:00,0.85835,0.85835,0.85795,0.8582,783000006.0
2009-07-10 13:37:00,0.8582,0.8584,0.85815,0.8583,715400001.0
2009-07-10 13:38:00,0.8583,0.8584,0.85825,0.8583,1198100004.0
2009-07-10 13:39:00,0.8583,0.8584,0.8583,0.8584,306400000.0
2009-07-10 13:40:00,0.8584,0.8585,0.8583,0.85835,569899998.0
2009-07-10 13:41:00,0.85835,0.8584,0.8582,0.8583,287000001.0
2009-07-10 13:42:00,0.85825,0.85825,0.8581,0.8581,690000000.0
2009-07-10 13:43:00,0.85835,0.85835,0.8581,0.8581,562000001.0
2009-07-10 13:44:00,0.8581,0.8582,0.85805,0.8581,419800000.0
2009-07-10 13:45:00,0.85805,0.8582,0.85805,0.85815,904600000.0
2009-07-10 13:46:00,0.8582,0.85865,0.8582,0.85865,561799999.0
2009-07-10 13:47:00,0.8586,0.85865,0.8584,0.85865,680699999.0
2009-07-10 13:48:00,0.8586,0.85865,0.85845,0.85865,1489800002.0
2009-07-10 13:49:00,0.85865,0.85865,0.85845,0.85865,1588400011.0
2009-07-10 13:50:00,0.85865,0.8587,0.8584,0.8585,1043400005.0
2009-07-10 13:51:00,0.8585,0.85855,0.85825,0.8584,439000004.0
2009-07-10 13:52:00,0.8584,0.8585,0.85835,0.85845,302899999.0
2009-07-10 13:53:00,0.85845,0.85865,0.8584,0.85855,631000004.0
2009-07-10 13:54:00,0.8586,0.8587,0.8585,0.85865,776600007.0
2009-07-10 13:55:00,0.85865,0.85885,0.8585,0.85855,1727100003.0
2009-07-10 13:56:00,0.85855,0.8587,0.8585,0.85865,1826299999.0
2009-07-10 13:57:00,0.85865,0.85865,0.85855,0.8586,1556100004.0
2009-07-10 13:58:00,0.8586,0.85865,0.85855,0.8586,1239199996.0
2009-07-10 13:59:00,0.8586,0.8586,0.8585,0.8586,311600002.0
2009-07-10 14:00:00,0.8586,0.85865,0.85855,0.8586,1095999995.0
2009-07-10 14:01:00,0.85865,0.8589,0.85855,0.8588,1563500006.0
2009-07-10 14:02:00,0.8588,0.8589,0.8587,0.8589,535199989.0
2009-07-10 14:03:00,0.8588,0.85885,0.85875,0.8588,532699993.0
2009-07-10 14:04:00,0.85885,0.85885,0.8586,0.8588,543400003.0
2009-07-10 14:05:00,0.8588,0.8589,0.85865,0.85885,325799998.0
2009-07-10 14:06:00,0.8588,0.8589,0.8587,0.85885,552799999.0
2009-07-10 14:07:00,0.85895,0.859,0.8588,0.85885,212200000.0
2009-07-10 14:08:00,0.85885,0.85885,0.85875,0.85875,460599998.0
2009-07-10 14:09:00,0.85875,0.85885,0.8587,0.85885,462200001.0
2009-07-10 14:10:00,0.85885,0.85885,0.85855,0.85855,698800000.0
2009-07-10 14:11:00,0.85855,0.8586,0.85815,0.85825,876799999.0
2009-07-10 14:12:00,0.8583,0.85845,0.85825,0.8584,766200001.0
2009-07-10 14:13:00,0.8584,0.8584,0.85755,0.85765,827600004.0
2009-07-10 14:14:00,0.85765,0.85795,0.85755,0.8579,863499997.0
2009-07-10 14:15:00,0.8579,0.858,0.85775,0.85795,1002500002.0
2009-07-10 14:16:00,0.85795,0.8581,0.85795,0.8581,685400000.0
2009-07-10 14:17:00,0.8581,0.8581,0.85805,0.85805,437000002.0
2009-07-10 14:18:00,0.85805,0.8583,0.85805,0.85825,1613100007.0
2009-07-10 14:19:00,0.85825,0.8586,0.85825,0.85845,1033899995.0
2009-07-10 14:20:00,0.85845,0.85845,0.8582,0.85835,880200002.0
2009-07-10 14:21:00,0.85835,0.85875,0.85835,0.85875,555600000.0
2009-07-10 14:22:00,0.85875,0.85875,0.85855,0.85855,386500002.0
2009-07-10 14:23:00,0.8586,0.85865,0.85835,0.85845,651200001.0
2009-07-10 14:24:00,0.85845,0.85845,0.8582,0.8583,719899999.0
2009-07-10 14:25:00,0.85825,0.8583,0.8581,0.85815,831199993.0
2009-07-10 14:26:00,0.8581,0.8584,0.8581,0.8582,549199999.0
2009-07-10 14:27:00,0.85825,0.85835,0.85815,0.85815,797000000.0
2009-07-10 14:28:00,0.8581,0.85845,0.8581,0.8584,1133600005.0
2009-07-10 14:29:00,0.8584,0.8584,0.85825,0.8583,878600005.0
2009-07-10 14:30:00,0.8583,0.8583,0.85805,0.85825,970600007.0
2009-07-10 14:31:00,0.85825,0.85825,0.8581,0.8582,678600005.0
2009-07-10 14:32:00,0.8582,0.85825,0.85815,0.85815,404600007.0
2009-07-10 14:33:00,0.85815,0.85815,0.8579,0.858,357800000.0
2009-07-10 14:34:00,0.85805,0.8584,0.85805,0.8584,517800003.0
2009-07-10 14:35:00,0.8584,0.8584,0.8581,0.8582,841499996.0
2009-07-10 14:36:00,0.8582,0.8583,0.858,0.85815,726199997.0
2009-07-10 14:37:00,0.85815,0.8583,0.85815,0.8582,579499996.0
2009-07-10 14:38:00,0.8582,0.8584,0.85815,0.8584,650799999.0
2009-07-10 14:39:00,0.8584,0.8587,0.8584,0.85845,715800004.0
2009-07-10 14:40:00,0.8584,0.85845,0.85825,0.85825,729500005.0
2009-07-10 14:41:00,0.85825,0.8585,0.85825,0.8584,1200200001.0
2009-07-10 14:42:00,0.8584,0.85845,0.8583,0.85845,659399998.0
2009-07-10 14:43:00,0.85845,0.8587,0.85845,0.8587,646100007.0
2009-07-10 14:44:00,0.85865,0.85885,0.8586,0.85875,595200003.0
2009-07-10 14:45:00,0.8587,0.85885,0.85865,0.8587,1060200002.0
2009-07-10 14:46:00,0.85865,0.8588,0.85855,0.8587,716199999.0
2009-07-10 14:47:00,0.85875,0.85915,0.8587,0.85915,1011199996.0
2009-07-10 14:48:00,0.8591,0.85935,0.859,0.8592,1427100010.0
2009-07-10 14:49:00,0.85925,0.85945,0.85915,0.85935,490799993.0
2009-07-10 14:50:00,0.85935,0.8598,0.8593,0.8598,513600000.0
2009-07-10 14:51:00,0.8598,0.8599,0.85965,0.85985,842400001.0
2009-07-10 14:52:00,0.85985,0.86035,0.8598,0.8601,1135800003.0
2009-07-10 14:53:00,0.8601,0.86045,0.86,0.8602,952600003.0
2009-07-10 14:54:00,0.8602,0.86025,0.85995,0.85995,818500000.0
2009-07-10 14:55:00,0.85995,0.86015,0.85985,0.85985,1175699992.0
2009-07-10 14:56:00,0.85985,0.8599,0.8598,0.8599,280400001.0
2009-07-10 14:57:00,0.8599,0.85995,0.85975,0.85985,1444000018.0
2009-07-10 14:58:00,0.85985,0.8599,0.8597,0.8597,911500000.0
2009-07-10 14:59:00,0.8597,0.8597,0.85955,0.8596,556599998.0
2009-07-10 15:00:00,0.8596,0.85985,0.8596,0.85965,1069099994.0
2009-07-10 15:01:00,0.85965,0.85975,0.85955,0.85955,575900004.0
2009-07-10 15:02:00,0.8596,0.85985,0.8595,0.85985,918200002.0
2009-07-10 15:03:00,0.85985,0.85985,0.85955,0.85955,628899998.0
2009-07-10 15:04:00,0.85955,0.85965,0.8593,0.8594,742100004.0
2009-07-10 15:05:00,0.8594,0.85945,0.8593,0.85935,735600000.0
2009-07-10 15:06:00,0.85945,0.85965,0.85935,0.85965,306100000.0
2009-07-10 15:07:00,0.8596,0.8604,0.85955,0.8603,861100000.0
2009-07-10 15:08:00,0.86025,0.86035,0.86005,0.86015,736000001.0
2009-07-10 15:09:00,0.8601,0.8604,0.86005,0.86035,493900000.0
2009-07-10 15:10:00,0.86035,0.8604,0.86025,0.8603,401399996.0
2009-07-10 15:11:00,0.86035,0.86035,0.85995,0.86025,617000003.0
2009-07-10 15:12:00,0.86015,0.8604,0.86015,0.86025,504399998.0
2009-07-10 15:13:00,0.86025,0.86035,0.8602,0.86025,562200002.0
2009-07-10 15:14:00,0.8602,0.86025,0.85995,0.85995,919800000.0
2009-07-10 15:15:00,0.85995,0.86025,0.85985,0.8601,1153300001.0
2009-07-10 15:16:00,0.8601,0.86015,0.85995,0.86,813999997.0
2009-07-10 15:17:00,0.86,0.86005,0.8599,0.85995,1136999994.0
2009-07-10 15:18:00,0.85995,0.86015,0.8599,0.8601,748400004.0
2009-07-10 15:19:00,0.8601,0.8601,0.85995,0.86005,193400001.0
2009-07-10 15:20:00,0.86005,0.86015,0.85995,0.86,360599999.0
2009-07-10 15:21:00,0.86,0.86015,0.85985,0.8601,873000004.0
2009-07-10 15:22:00,0.8601,0.86035,0.85995,0.86025,542499999.0
2009-07-10 15:23:00,0.86025,0.8603,0.85995,0.86025,700400002.0
2009-07-10 15:24:00,0.8602,0.8603,0.86005,0.86015,938900000.0
2009-07-10 15:25:00,0.86015,0.8604,0.86015,0.8603,307899999.0
2009-07-10 15:26:00,0.86035,0.86035,0.8602,0.86025,366600000.0
2009-07-10 15:27:00,0.8603,0.8603,0.8602,0.86025,466000003.0
2009-07-10 15:28:00,0.86025,0.8603,0.8601,0.86015,793800000.0
2009-07-10 15:29:00,0.86015,0.86015,0.86,0.86005,989600013.0
2009-07-10 15:30:00,0.86,0.8601,0.8599,0.86,753100003.0
2009-07-10 15:31:00,0.86,0.8601,0.8599,0.86,242600000.0
2009-07-10 15:32:00,0.86,0.86,0.8597,0.8599,764199998.0
2009-07-10 15:33:00,0.8599,0.8599,0.85975,0.85985,894200005.0
2009-07-10 15:34:00,0.85985,0.8599,0.85975,0.85975,713000000.0
2009-07-10 15:35:00,0.85975,0.85985,0.8597,0.85985,880199998.0
2009-07-10 15:36:00,0.85985,0.8599,0.8597,0.8598,567000003.0
2009-07-10 15:37:00,0.8598,0.85985,0.85965,0.85965,885600004.0
2009-07-10 15:38:00,0.85965,0.85965,0.85935,0.85945,740400001.0
2009-07-10 15:39:00,0.85945,0.8595,0.85935,0.85935,917600004.0
2009-07-10 15:40:00,0.8594,0.8598,0.85935,0.85955,825000003.0
2009-07-10 15:41:00,0.85955,0.85975,0.85925,0.85935,1058000001.0
2009-07-10 15:42:00,0.85935,0.85935,0.8592,0.85925,913800000.0
2009-07-10 15:43:00,0.85925,0.8594,0.8592,0.8594,1250200009.0
2009-07-10 15:44:00,0.8594,0.8596,0.8594,0.8596,778100002.0
2009-07-10 15:45:00,0.85955,0.85955,0.85945,0.8595,640600006.0
2009-07-10 15:46:00,0.8595,0.8597,0.85945,0.85965,550600000.0
2009-07-10 15:47:00,0.85965,0.8598,0.8596,0.85975,1016800010.0
2009-07-10 15:48:00,0.85975,0.85975,0.85965,0.8597,538400004.0
2009-07-10 15:49:00,0.8597,0.85975,0.8595,0.85955,1333799997.0
2009-07-10 15:50:00,0.8595,0.8596,0.85915,0.85925,895800001.0
2009-07-10 15:51:00,0.85925,0.8595,0.85905,0.8592,1155800002.0
2009-07-10 15:52:00,0.8592,0.8594,0.8592,0.8593,333400000.0
2009-07-10 15:53:00,0.8593,0.85955,0.85925,0.8594,915600001.0
2009-07-10 15:54:00,0.8594,0.85945,0.85925,0.85925,1126199993.0
2009-07-10 15:55:00,0.85925,0.8598,0.8592,0.8598,1542999996.0
2009-07-10 15:56:00,0.8599,0.86015,0.8598,0.8598,1602199992.0
2009-07-10 15:57:00,0.8598,0.85985,0.8595,0.85955,1011200003.0
2009-07-10 15:58:00,0.8595,0.85965,0.85945,0.8596,1093600016.0
2009-07-10 15:59:00,0.8596,0.8603,0.85955,0.8603,1308800008.0
2009-07-10 16:00:00,0.8603,0.86045,0.86015,0.86015,1302800005.0
2009-07-10 16:01:00,0.86015,0.8604,0.8601,0.8603,1031200001.0
2009-07-10 16:02:00,0.8603,0.86045,0.86025,0.86025,833199993.0
2009-07-10 16:03:00,0.86025,0.86025,0.85985,0.8602,1021400003.0
2009-07-10 16:04:00,0.86015,0.8605,0.86,0.8605,1298900000.0
2009-07-10 16:05:00,0.8605,0.8607,0.86045,0.8607,678800003.0
2009-07-10 16:06:00,0.8607,0.86095,0.8606,0.8609,850200005.0
2009-07-10 16:07:00,0.8609,0.86125,0.86085,0.8612,674600001.0
2009-07-10 16:08:00,0.8612,0.86125,0.8609,0.8609,1256600003.0
2009-07-10 16:09:00,0.8609,0.8611,0.86085,0.86105,1063400001.0
2009-07-10 16:10:00,0.86105,0.86105,0.8608,0.8608,862500001.0
2009-07-10 16:11:00,0.8608,0.86095,0.8608,0.8608,911400001.0
2009-07-10 16:12:00,0.8608,0.8608,0.86055,0.86055,838199996.0
2009-07-10 16:13:00,0.8605,0.8606,0.86035,0.8604,807600004.0
2009-07-10 16:14:00,0.86035,0.86055,0.8603,0.8605,848200004.0
2009-07-10 16:15:00,0.8604,0.8604,0.8602,0.8602,733799997.0
2009-07-10 16:16:00,0.8602,0.8603,0.8601,0.8603,809399997.0
2009-07-10 16:17:00,0.8603,0.86055,0.8602,0.8605,895600002.0
2009-07-10 16:18:00,0.86055,0.8607,0.8604,0.86065,1308800006.0
2009-07-10 16:19:00,0.86065,0.8607,0.8606,0.8606,1503900001.0
2009-07-10 16:20:00,0.8606,0.86085,0.86055,0.8608,1169400004.0
2009-07-10 16:21:00,0.8608,0.8608,0.8604,0.86045,1208600012.0
2009-07-10 16:22:00,0.86055,0.8607,0.8605,0.8605,1067200022.0
2009-07-10 16:23:00,0.8605,0.8608,0.8605,0.86075,1105600001.0
2009-07-10 16:24:00,0.8609,0.8609,0.86075,0.8608,971599994.0
2009-07-10 16:25:00,0.8608,0.8608,0.8604,0.8606,796600005.0
2009-07-10 16:26:00,0.86055,0.8608,0.86055,0.8606,1317400014.0
2009-07-10 16:27:00,0.8606,0.8607,0.86055,0.8606,786800009.0
2009-07-10 16:28:00,0.8606,0.86065,0.86025,0.8604,861399997.0
2009-07-10 16:29:00,0.8604,0.86055,0.86035,0.8605,722600002.0
2009-07-10 16:30:00,0.8605,0.8607,0.86045,0.8606,1152599999.0
2009-07-10 16:31:00,0.86055,0.86065,0.8605,0.8605,1031800003.0
2009-07-10 16:32:00,0.8605,0.8606,0.8605,0.8605,466800000.0
2009-07-10 16:33:00,0.8605,0.86055,0.8603,0.86035,469200000.0
2009-07-10 16:34:00,0.86035,0.86035,0.86025,0.86025,250600000.0
2009-07-10 16:35:00,0.86025,0.8603,0.86015,0.8602,653599999.0
2009-07-10 16:36:00,0.8602,0.86025,0.86015,0.8602,657800003.0
2009-07-10 16:37:00,0.8602,0.86025,0.86005,0.8601,1229000006.0
2009-07-10 16:38:00,0.86005,0.86005,0.85995,0.86,852000005.0
2009-07-10 16:39:00,0.86,0.8601,0.86,0.8601,648999996.0
2009-07-10 16:40:00,0.8601,0.8602,0.86005,0.8601,447200001.0
2009-07-10 16:41:00,0.8601,0.8601,0.86005,0.86005,864399997.0
2009-07-10 16:42:00,0.86005,0.86015,0.86005,0.8601,1368799988.0
2009-07-10 16:43:00,0.8601,0.86015,0.8601,0.86015,197800000.0
2009-07-10 16:44:00,0.86015,0.86015,0.8601,0.8601,138199999.0
2009-07-10 16:45:00,0.8601,0.8601,0.85995,0.86005,626499997.0
2009-07-10 16:46:00,0.86005,0.8603,0.86,0.86025,981000003.0
2009-07-10 16:47:00,0.86025,0.86025,0.86005,0.8602,603800003.0
2009-07-10 16:48:00,0.8602,0.86045,0.8602,0.8603,861600001.0
2009-07-10 16:49:00,0.86035,0.86045,0.86005,0.8601,1381400009.0
2009-07-10 16:50:00,0.8601,0.8605,0.86,0.86035,584000000.0
2009-07-10 16:51:00,0.8603,0.86055,0.8603,0.86045,632999998.0
2009-07-10 16:52:00,0.8605,0.8605,0.8604,0.8605,384400001.0
2009-07-10 16:53:00,0.8605,0.8605,0.86035,0.8604,262000000.0
2009-07-10 16:54:00,0.8604,0.86045,0.8603,0.8603,1019400021.0
2009-07-10 16:55:00,0.8603,0.86045,0.86025,0.8604,1250600012.0
2009-07-10 16:56:00,0.8604,0.86045,0.86025,0.8604,646600003.0
2009-07-10 16:57:00,0.8604,0.8605,0.8603,0.8604,809000010.0
2009-07-10 16:58:00,0.8604,0.86045,0.8603,0.8604,846000003.0
2009-07-10 16:59:00,0.8604,0.8605,0.8602,0.8603,893800003.0
2009-07-10 17:00:00,0.8603,0.8605,0.8603,0.86035,644100002.0
2009-07-10 17:01:00,0.86035,0.8604,0.86035,0.86035,593600002.0
2009-07-10 17:02:00,0.86035,0.86055,0.86035,0.86035,522200000.0
2009-07-10 17:03:00,0.86035,0.8605,0.86035,0.86035,357800001.0
2009-07-10 17:04:00,0.8604,0.8604,0.86025,0.86025,1232200005.0
2009-07-10 17:05:00,0.86025,0.8603,0.86005,0.86015,1037799999.0
2009-07-10 17:06:00,0.86015,0.8603,0.86015,0.8602,747200004.0
2009-07-10 17:07:00,0.8602,0.86035,0.8602,0.86035,862000001.0
2009-07-10 17:08:00,0.86035,0.8604,0.8602,0.8603,758200002.0
2009-07-10 17:09:00,0.8603,0.8604,0.8602,0.8602,580400001.0
2009-07-10 17:10:00,0.8602,0.8604,0.8602,0.86035,551800002.0
2009-07-10 17:11:00,0.8604,0.86055,0.86035,0.8604,559500000.0
2009-07-10 17:12:00,0.8604,0.8605,0.86035,0.86045,907800004.0
2009-07-10 17:13:00,0.8604,0.8605,0.86035,0.86045,884600000.0
2009-07-10 17:14:00,0.86045,0.86065,0.86045,0.86065,948600004.0
2009-07-10 17:15:00,0.8607,0.8619,0.8607,0.8615,1043200000.0
2009-07-10 17:16:00,0.8615,0.8617,0.86145,0.8616,752000001.0
2009-07-10 17:17:00,0.86165,0.8617,0.86115,0.86115,696600004.0
2009-07-10 17:18:00,0.86115,0.8613,0.86105,0.86105,1018800003.0
2009-07-10 17:19:00,0.86105,0.86125,0.86085,0.8609,1305199999.0
2009-07-10 17:20:00,0.86095,0.8611,0.8609,0.86095,536599999.0
2009-07-10 17:21:00,0.861,0.86115,0.861,0.8611,403000000.0
2009-07-10 17:22:00,0.8611,0.86135,0.8611,0.8613,841599998.0
2009-07-10 17:23:00,0.8613,0.8613,0.8611,0.86115,460799998.0
2009-07-10 17:24:00,0.86115,0.8612,0.8608,0.8609,597399999.0
2009-07-10 17:25:00,0.8609,0.8611,0.8608,0.8611,1054899998.0
2009-07-10 17:26:00,0.8611,0.86115,0.86085,0.86085,987799999.0
2009-07-10 17:27:00,0.8609,0.8609,0.8606,0.86065,1273200004.0
2009-07-10 17:28:00,0.86065,0.8608,0.86065,0.86075,522399999.0
2009-07-10 17:29:00,0.86075,0.86085,0.86065,0.86065,522800002.0
2009-07-10 17:30:00,0.86065,0.86065,0.8599,0.8599,859000004.0
2009-07-10 17:31:00,0.8599,0.86035,0.8599,0.8603,939800002.0
2009-07-10 17:32:00,0.8603,0.8606,0.8603,0.8606,544399998.0
2009-07-10 17:33:00,0.8606,0.86075,0.8606,0.8607,831599999.0
2009-07-10 17:34:00,0.8607,0.8607,0.86025,0.86025,511200000.0
2009-07-10 17:35:00,0.8603,0.86055,0.8603,0.86045,1130400012.0
2009-07-10 17:36:00,0.86045,0.86045,0.86,0.8601,1217800008.0
2009-07-10 17:37:00,0.8601,0.8602,0.86,0.86,554600002.0
2009-07-10 17:38:00,0.86005,0.86015,0.86005,0.8601,682399998.0
2009-07-10 17:39:00,0.8601,0.8602,0.8601,0.8601,545200001.0
2009-07-10 17:40:00,0.8601,0.86015,0.86,0.86,575000001.0
2009-07-10 17:41:00,0.86005,0.86015,0.8599,0.8599,721600007.0
2009-07-10 17:42:00,0.8599,0.8601,0.8599,0.86005,579399999.0
2009-07-10 17:43:00,0.86005,0.86015,0.8599,0.86005,474599996.0
2009-07-10 17:44:00,0.86005,0.8601,0.85985,0.85985,683200000.0
2009-07-10 17:45:00,0.85985,0.86005,0.8598,0.85995,895000000.0
2009-07-10 17:46:00,0.85995,0.86035,0.8599,0.86025,1464199999.0
2009-07-10 17:47:00,0.8602,0.8603,0.8602,0.8603,629000001.0
2009-07-10 17:48:00,0.86025,0.8604,0.86025,0.8604,317799999.0
2009-07-10 17:49:00,0.8604,0.8605,0.8604,0.8604,228400000.0
2009-07-10 17:50:00,0.8604,0.8604,0.86015,0.86025,604200004.0
2009-07-10 17:51:00,0.86025,0.8604,0.8602,0.86035,1115600002.0
2009-07-10 17:52:00,0.86035,0.86035,0.8602,0.8602,608400006.0
2009-07-10 17:53:00,0.8602,0.8604,0.8602,0.8603,613999997.0
2009-07-10 17:54:00,0.8603,0.86035,0.86025,0.8603,821200014.0
2009-07-10 17:55:00,0.8603,0.86035,0.8602,0.86035,1043400009.0
2009-07-10 17:56:00,0.8604,0.86055,0.8603,0.8604,758599997.0
2009-07-10 17:57:00,0.86045,0.8606,0.86035,0.86055,371600001.0
2009-07-10 17:58:00,0.86055,0.86065,0.8603,0.8604,578199999.0
2009-07-10 17:59:00,0.8604,0.86055,0.86035,0.86045,973400006.0
2009-07-10 18:00:00,0.8605,0.8608,0.8604,0.8605,1013100006.0
2009-07-10 18:01:00,0.8605,0.86055,0.8602,0.8602,512200009.0
2009-07-10 18:02:00,0.86025,0.8603,0.8601,0.8602,592000001.0
2009-07-10 18:03:00,0.8602,0.86035,0.86015,0.86015,318199997.0
2009-07-10 18:04:00,0.8601,0.8602,0.86005,0.86005,528000004.0
2009-07-10 18:05:00,0.86005,0.8603,0.86005,0.8601,774000005.0
2009-07-10 18:06:00,0.86005,0.8601,0.85995,0.86,294799999.0
2009-07-10 18:07:00,0.86,0.86,0.8598,0.8599,671200008.0
2009-07-10 18:08:00,0.8599,0.86005,0.85985,0.8599,765200003.0
2009-07-10 18:09:00,0.8599,0.8601,0.8599,0.8601,502600001.0
2009-07-10 18:10:00,0.8601,0.8602,0.86,0.86015,430800000.0
2009-07-10 18:11:00,0.86015,0.8604,0.86015,0.8603,899999996.0
2009-07-10 18:12:00,0.8603,0.8604,0.86025,0.8604,529000001.0
2009-07-10 18:13:00,0.8604,0.8605,0.86035,0.86045,705200006.0
2009-07-10 18:14:00,0.86045,0.8605,0.8604,0.86045,615999999.0
2009-07-10 18:15:00,0.86045,0.8605,0.8603,0.8603,806599999.0
2009-07-10 18:16:00,0.8603,0.8604,0.86025,0.86035,679000003.0
2009-07-10 18:17:00,0.86035,0.8606,0.8603,0.86055,520000003.0
2009-07-10 18:18:00,0.86055,0.86085,0.8605,0.86075,763200002.0
2009-07-10 18:19:00,0.8608,0.8608,0.8607,0.8607,412600005.0
2009-07-10 18:20:00,0.8607,0.8607,0.86065,0.86065,109200000.0
2009-07-10 18:21:00,0.86065,0.8607,0.86065,0.86065,73000000.0
2009-07-10 18:22:00,0.86065,0.86095,0.86065,0.8609,496800009.0
2009-07-10 18:23:00,0.86095,0.86095,0.86085,0.86085,190100000.0
2009-07-10 18:24:00,0.86085,0.8609,0.8608,0.8608,68000000.0
2009-07-10 18:25:00,0.8608,0.8608,0.86065,0.86075,117200000.0
2009-07-10 18:26:00,0.8607,0.8607,0.86065,0.86065,429000000.0
2009-07-10 18:27:00,0.86065,0.86085,0.86065,0.86085,273600003.0
2009-07-10 18:28:00,0.86085,0.8609,0.86085,0.8609,38800000.0
2009-07-10 18:29:00,0.86085,0.8609,0.8608,0.86085,221600001.0
2009-07-10 18:30:00,0.86085,0.86085,0.86065,0.8607,307800000.0
2009-07-10 18:31:00,0.8607,0.86085,0.8607,0.86085,233600000.0
2009-07-10 18:32:00,0.86085,0.8609,0.86085,0.86085,281600000.0
2009-07-10 18:33:00,0.86085,0.8612,0.8608,0.86115,722200002.0
2009-07-10 18:34:00,0.86115,0.86125,0.861,0.86125,524600001.0
2009-07-10 18:35:00,0.86125,0.8614,0.86125,0.86135,356000003.0
2009-07-10 18:36:00,0.86135,0.86135,0.8611,0.8613,659599996.0
2009-07-10 18:37:00,0.8613,0.8613,0.8611,0.86125,391600001.0
2009-07-10 18:38:00,0.8612,0.86125,0.861,0.8611,568000000.0
2009-07-10 18:39:00,0.86105,0.86105,0.86085,0.86105,452400005.0
2009-07-10 18:40:00,0.86105,0.86105,0.8608,0.8609,556800000.0
2009-07-10 18:41:00,0.8609,0.8611,0.8609,0.8611,577200005.0
2009-07-10 18:42:00,0.8611,0.8613,0.8611,0.8613,367200000.0
2009-07-10 18:43:00,0.86135,0.8616,0.86135,0.8616,673000011.0
2009-07-10 18:44:00,0.8616,0.8618,0.8616,0.8617,672600003.0
2009-07-10 18:45:00,0.86175,0.86175,0.86165,0.8617,460400000.0
2009-07-10 18:46:00,0.8617,0.8617,0.86145,0.86155,445600000.0
2009-07-10 18:47:00,0.86155,0.8616,0.8614,0.86155,549600001.0
2009-07-10 18:48:00,0.86155,0.8616,0.8614,0.8616,968800014.0
2009-07-10 18:49:00,0.86155,0.8616,0.86145,0.86145,1213600009.0
2009-07-10 18:50:00,0.8615,0.8615,0.86125,0.8613,764000001.0
2009-07-10 18:51:00,0.8613,0.86135,0.8612,0.8612,517599998.0
2009-07-10 18:52:00,0.8612,0.86135,0.8612,0.86125,534600001.0
2009-07-10 18:53:00,0.86125,0.8613,0.86125,0.8613,203200000.0
2009-07-10 18:54:00,0.8613,0.86145,0.8613,0.8613,217800000.0
2009-07-10 18:55:00,0.8613,0.8614,0.86125,0.86125,369000001.0
2009-07-10 18:56:00,0.8612,0.86135,0.8612,0.8613,746199998.0
2009-07-10 18:57:00,0.86125,0.86135,0.86125,0.86135,477600000.0
2009-07-10 18:58:00,0.8613,0.8615,0.8613,0.86145,677600007.0
2009-07-10 18:59:00,0.86145,0.862,0.8614,0.8619,1022000014.0
2009-07-10 19:00:00,0.8619,0.86195,0.8618,0.8619,554400005.0
2009-07-10 19:01:00,0.8619,0.86205,0.86185,0.86185,585600000.0
2009-07-10 19:02:00,0.86175,0.8619,0.86175,0.8618,538400005.0
2009-07-10 19:03:00,0.8618,0.8618,0.8614,0.86165,1158200016.0
2009-07-10 19:04:00,0.8616,0.86165,0.8614,0.8615,1162200008.0
2009-07-10 19:05:00,0.86155,0.8617,0.8613,0.86165,1003000010.0
2009-07-10 19:06:00,0.86165,0.8618,0.86165,0.8617,916200003.0
2009-07-10 19:07:00,0.86175,0.86175,0.8617,0.8617,391200000.0
2009-07-10 19:08:00,0.8617,0.86185,0.8617,0.8618,787800011.0
2009-07-10 19:09:00,0.86175,0.86185,0.8617,0.86175,584000002.0
2009-07-10 19:10:00,0.86175,0.8625,0.86175,0.8625,236200000.0
2009-07-10 19:11:00,0.8625,0.8626,0.8625,0.86255,76800000.0
2009-07-10 19:12:00,0.86255,0.8626,0.86255,0.86255,159200000.0
2009-07-10 19:13:00,0.86255,0.8626,0.86255,0.86255,173800001.0
2009-07-10 19:14:00,0.86255,0.8626,0.86225,0.86225,409600004.0
2009-07-10 19:15:00,0.86225,0.86225,0.86205,0.8621,986800005.0
2009-07-10 19:16:00,0.8621,0.86215,0.86185,0.86185,966000012.0
2009-07-10 19:17:00,0.8619,0.86205,0.86185,0.86195,773400011.0
2009-07-10 19:18:00,0.86195,0.862,0.8619,0.86195,720000012.0
2009-07-10 19:19:00,0.862,0.862,0.86195,0.86195,181999999.0
2009-07-10 19:20:00,0.86195,0.86215,0.86195,0.8621,187400000.0
2009-07-10 19:21:00,0.8621,0.86215,0.86205,0.8621,203700000.0
2009-07-10 19:22:00,0.86205,0.86205,0.862,0.86205,249400000.0
2009-07-10 19:23:00,0.8621,0.8621,0.8617,0.86175,592000004.0
2009-07-10 19:24:00,0.86175,0.8618,0.86165,0.86175,917200015.0
2009-07-10 19:25:00,0.86175,0.8618,0.8616,0.8617,983800018.0
2009-07-10 19:26:00,0.86175,0.8618,0.8617,0.86175,1002600005.0
2009-07-10 19:27:00,0.86175,0.8618,0.86175,0.8618,59400000.0
2009-07-10 19:28:00,0.8617,0.86185,0.8617,0.86185,30100000.0
2009-07-10 19:29:00,0.86185,0.86185,0.86165,0.8617,396600002.0
2009-07-10 19:30:00,0.8617,0.8619,0.8617,0.8618,263800000.0
2009-07-10 19:31:00,0.8618,0.86185,0.86175,0.86175,81600000.0
2009-07-10 19:32:00,0.86175,0.86175,0.8617,0.8617,14400000.0
2009-07-10 19:33:00,0.86175,0.86175,0.86155,0.86165,755400015.0
2009-07-10 19:34:00,0.86165,0.8619,0.86165,0.86185,1102600012.0
2009-07-10 19:35:00,0.86185,0.86185,0.8618,0.86185,216400004.0
2009-07-10 19:36:00,0.86185,0.862,0.86185,0.862,346600007.0
2009-07-10 19:37:00,0.862,0.8621,0.86165,0.86175,761000014.0
2009-07-10 19:38:00,0.8618,0.8618,0.8617,0.8617,949400013.0
2009-07-10 19:39:00,0.86175,0.86175,0.86175,0.86175,71400002.0
2009-07-10 19:40:00,0.86185,0.8619,0.86175,0.86175,362200001.0
2009-07-10 19:41:00,0.8618,0.86195,0.86175,0.86195,760400004.0
2009-07-10 19:42:00,0.8619,0.8619,0.86175,0.86185,747199999.0
2009-07-10 19:43:00,0.86185,0.86195,0.86185,0.86195,412600000.0
2009-07-10 19:44:00,0.86195,0.862,0.8619,0.862,666600005.0
2009-07-10 19:45:00,0.86205,0.86205,0.8618,0.86185,827799998.0
2009-07-10 19:46:00,0.86185,0.86205,0.8618,0.862,768400003.0
2009-07-10 19:47:00,0.862,0.862,0.86155,0.86165,774300004.0
2009-07-10 19:48:00,0.8616,0.8617,0.86155,0.8616,543600007.0
2009-07-10 19:49:00,0.8616,0.86165,0.8615,0.8616,734400004.0
2009-07-10 19:50:00,0.8616,0.86175,0.8615,0.8617,731200001.0
2009-07-10 19:51:00,0.8617,0.8617,0.86155,0.86155,439000002.0
2009-07-10 19:52:00,0.86155,0.8616,0.86155,0.86155,399800000.0
2009-07-10 19:53:00,0.86155,0.8616,0.8613,0.8616,471900000.0
2009-07-10 19:54:00,0.86135,0.86145,0.86135,0.8614,210800000.0
2009-07-10 19:55:00,0.8614,0.86145,0.8614,0.8614,64800000.0
2009-07-10 19:56:00,0.8614,0.8614,0.86125,0.86125,86400000.0
2009-07-10 19:57:00,0.86125,0.86125,0.86125,0.86125,329599989.0
2009-07-10 19:58:00,0.86125,0.86135,0.86125,0.8613,149000000.0
2009-07-10 19:59:00,0.86135,0.86135,0.8612,0.86125,186200000.0
2009-07-10 20:00:00,0.8614,0.8614,0.8612,0.8613,180000000.0
2009-07-10 20:01:00,0.86135,0.8614,0.86125,0.8614,153600000.0
2009-07-10 20:02:00,0.8614,0.8614,0.86135,0.8614,102400000.0
2009-07-10 20:03:00,0.8614,0.86145,0.86135,0.86145,83200000.0
2009-07-10 20:04:00,0.86145,0.86145,0.86145,0.86145,9600000.0
2009-07-10 20:05:00,0.86145,0.8615,0.86145,0.86145,24000000.0
2009-07-10 20:06:00,0.86145,0.8615,0.8614,0.86145,33600000.0
2009-07-10 20:07:00,0.86145,0.8615,0.86145,0.8615,14400000.0
2009-07-10 20:08:00,0.8614,0.8615,0.8614,0.8615,16800000.0
2009-07-10 20:09:00,0.8614,0.8615,0.8613,0.86135,136800000.0
2009-07-10 20:10:00,0.8614,0.86145,0.8614,0.8614,52800000.0
2009-07-10 20:11:00,0.8614,0.86145,0.86135,0.86135,298600000.0
2009-07-10 20:12:00,0.86135,0.8614,0.8613,0.8613,172800000.0
2009-07-10 20:13:00,0.8613,0.8613,0.86115,0.86125,266800001.0
2009-07-10 20:14:00,0.86125,0.86125,0.86115,0.8612,241800002.0
2009-07-10 20:15:00,0.86125,0.86125,0.8612,0.8612,291600003.0
2009-07-10 20:16:00,0.8612,0.86135,0.8612,0.8613,556000003.0
2009-07-10 20:17:00,0.8613,0.86135,0.8613,0.86135,454600001.0
2009-07-10 20:18:00,0.86135,0.86135,0.86125,0.8613,419000000.0
2009-07-10 20:19:00,0.86135,0.86165,0.86125,0.86165,1104200007.0
2009-07-10 20:20:00,0.86165,0.8617,0.8616,0.86165,330599998.0
2009-07-10 20:21:00,0.86165,0.86165,0.8616,0.86165,188000000.0
2009-07-10 20:22:00,0.86165,0.8617,0.8616,0.86165,647400004.0
2009-07-10 20:23:00,0.86165,0.8619,0.86165,0.86175,380399999.0
2009-07-10 20:24:00,0.8618,0.8619,0.8617,0.8617,953399989.0
2009-07-10 20:25:00,0.8617,0.86175,0.8617,0.86175,356800000.0
2009-07-10 20:26:00,0.8618,0.86185,0.8617,0.8617,365400000.0
2009-07-10 20:27:00,0.8617,0.8619,0.86155,0.8619,843600004.0
2009-07-10 20:28:00,0.86185,0.86185,0.8617,0.86175,794200004.0
2009-07-10 20:29:00,0.86175,0.86175,0.86155,0.86155,958000001.0
2009-07-10 20:30:00,0.86155,0.8617,0.8614,0.8615,591600002.0
2009-07-10 20:31:00,0.86155,0.86165,0.8615,0.8616,604200000.0
2009-07-10 20:32:00,0.86155,0.86155,0.8613,0.86135,442199998.0
2009-07-10 20:33:00,0.86135,0.86165,0.86135,0.86165,790000008.0
2009-07-10 20:34:00,0.86165,0.86175,0.86165,0.8617,351400000.0
2009-07-10 20:35:00,0.86175,0.86185,0.8617,0.86175,194600000.0
2009-07-10 20:36:00,0.86175,0.8618,0.8617,0.86175,262000002.0
2009-07-10 20:37:00,0.86175,0.86175,0.86155,0.8617,700600003.0
2009-07-10 20:38:00,0.8617,0.8617,0.8615,0.86155,423799999.0
2009-07-10 20:39:00,0.86155,0.86175,0.86155,0.86175,359199998.0
2009-07-10 20:40:00,0.8618,0.8619,0.8617,0.86185,304400000.0
2009-07-10 20:41:00,0.86185,0.8619,0.86165,0.86165,692200002.0
2009-07-10 20:42:00,0.86165,0.86175,0.86165,0.86165,948000000.0
2009-07-10 20:43:00,0.86165,0.86195,0.86165,0.8619,855800007.0
2009-07-10 20:44:00,0.8619,0.862,0.8618,0.86185,731400002.0
2009-07-10 20:45:00,0.8618,0.86195,0.8616,0.8616,926000012.0
2009-07-10 20:46:00,0.86155,0.8616,0.8615,0.86155,525400000.0
2009-07-10 20:47:00,0.86155,0.8616,0.86145,0.8616,753800006.0
2009-07-10 20:48:00,0.8616,0.8616,0.8615,0.86155,554399998.0
2009-07-10 20:49:00,0.8615,0.86155,0.86145,0.8615,342600001.0
2009-07-10 20:50:00,0.8615,0.86165,0.8615,0.86165,322800000.0
2009-07-10 20:51:00,0.86165,0.86175,0.86155,0.86165,922000008.0
2009-07-10 20:52:00,0.86165,0.86165,0.8615,0.8615,782799997.0
2009-07-10 20:53:00,0.8615,0.8615,0.8613,0.8614,304200000.0
2009-07-10 20:54:00,0.8614,0.8614,0.8613,0.86135,292800000.0
2009-07-10 20:55:00,0.86135,0.86145,0.86125,0.86135,889600004.0
2009-07-10 20:56:00,0.86135,0.86155,0.86135,0.8615,198799999.0
2009-07-10 20:57:00,0.8615,0.8615,0.8614,0.8615,51800000.0
2009-07-10 20:58:00,0.8615,0.86165,0.86145,0.8616,321599999.0
2009-07-10 20:59:00,0.8616,0.8616,0.86135,0.86135,541599999.0
2009-07-10 21:00:00,0.8613,0.86155,0.8613,0.8615,852400007.0
2009-07-10 21:01:00,0.8615,0.8615,0.86145,0.86145,622800004.0
2009-07-10 21:02:00,0.86145,0.86155,0.86145,0.8615,828000012.0
2009-07-10 21:03:00,0.8615,0.8616,0.86145,0.86145,433200004.0
2009-07-10 21:04:00,0.86155,0.86165,0.86145,0.86145,911800015.0
2009-07-10 21:05:00,0.8615,0.8618,0.8615,0.8618,497200003.0
2009-07-10 21:06:00,0.8618,0.86195,0.8618,0.8619,784199997.0
2009-07-10 21:07:00,0.8619,0.86195,0.8618,0.8619,110000001.0
2009-07-10 21:08:00,0.8619,0.862,0.86155,0.8616,596399999.0
2009-07-10 21:09:00,0.8616,0.86165,0.86155,0.86155,429799998.0
2009-07-10 21:10:00,0.86155,0.8616,0.86155,0.8616,166200001.0
2009-07-10 21:11:00,0.86165,0.86175,0.86165,0.86165,230800003.0
2009-07-10 21:12:00,0.8616,0.8617,0.8616,0.8617,190600001.0
2009-07-10 21:13:00,0.86165,0.862,0.8616,0.86195,530800001.0
2009-07-10 21:14:00,0.8619,0.86195,0.8617,0.86175,881599998.0
2009-07-10 21:15:00,0.8618,0.8618,0.8616,0.8616,693200008.0
2009-07-10 21:16:00,0.8616,0.8616,0.8614,0.8616,697600002.0
2009-07-10 21:17:00,0.8616,0.8616,0.86145,0.86155,906600002.0
2009-07-10 21:18:00,0.86155,0.86155,0.8615,0.86155,265000006.0
2009-07-10 21:19:00,0.86155,0.86155,0.8615,0.86155,784600009.0
2009-07-10 21:20:00,0.86155,0.8616,0.86145,0.86145,329600002.0
2009-07-10 21:21:00,0.86145,0.86145,0.86125,0.86125,605200008.0
2009-07-10 21:22:00,0.86125,0.8613,0.86115,0.86125,319000001.0
2009-07-10 21:23:00,0.86125,0.86135,0.86115,0.86115,859400000.0
2009-07-10 21:24:00,0.86115,0.8613,0.86095,0.8611,804600005.0
2009-07-10 21:25:00,0.8611,0.8612,0.86085,0.86095,627599999.0
2009-07-10 21:26:00,0.8609,0.8609,0.8607,0.86075,685200004.0
2009-07-10 21:27:00,0.86075,0.86095,0.86075,0.86075,473800002.0
2009-07-10 21:28:00,0.86075,0.8609,0.86075,0.8609,580000003.0
2009-07-10 21:29:00,0.86095,0.8611,0.86095,0.861,417400007.0
2009-07-10 21:30:00,0.861,0.86105,0.86095,0.861,363200001.0
2009-07-10 21:31:00,0.86105,0.86105,0.86075,0.86075,553000002.0
2009-07-10 21:32:00,0.8606,0.86075,0.8606,0.86075,590600007.0
2009-07-10 21:33:00,0.8607,0.8607,0.8602,0.8602,385200003.0
2009-07-10 21:34:00,0.8602,0.8603,0.86005,0.8603,343800001.0
2009-07-10 21:35:00,0.8603,0.86045,0.8603,0.86035,506400004.0
2009-07-10 21:36:00,0.86035,0.86045,0.86035,0.8604,241600000.0
2009-07-10 21:37:00,0.8604,0.86045,0.8603,0.8603,430400001.0
2009-07-10 21:38:00,0.8603,0.86045,0.8603,0.8604,948400011.0
2009-07-10 21:39:00,0.86045,0.86045,0.8604,0.86045,207600001.0
2009-07-10 21:40:00,0.8604,0.8605,0.86035,0.8604,766600010.0
2009-07-10 21:41:00,0.8604,0.8604,0.86035,0.8604,503600004.0
2009-07-10 21:42:00,0.8604,0.86045,0.86035,0.8604,473599998.0
2009-07-10 21:43:00,0.8604,0.86045,0.8604,0.8604,188400000.0
2009-07-10 21:44:00,0.86035,0.8604,0.86035,0.86035,377800000.0
2009-07-10 21:45:00,0.86035,0.86045,0.86035,0.86045,553200001.0
2009-07-10 21:46:00,0.86045,0.86055,0.86045,0.8605,185400001.0
2009-07-10 21:47:00,0.86045,0.86045,0.86035,0.86045,546400000.0
2009-07-10 21:48:00,0.86045,0.86045,0.86035,0.86035,395200000.0
2009-07-10 21:49:00,0.86035,0.8604,0.86025,0.86025,211200000.0
2009-07-10 21:50:00,0.86025,0.86025,0.8599,0.86005,811100003.0
2009-07-10 21:51:00,0.86005,0.8601,0.86005,0.8601,125200000.0
2009-07-10 21:52:00,0.8601,0.86025,0.86005,0.8602,529200002.0
2009-07-10 21:53:00,0.8602,0.86035,0.86005,0.86025,1094600015.0
2009-07-10 21:54:00,0.86025,0.8605,0.86025,0.86035,596200007.0
2009-07-10 21:55:00,0.86035,0.8606,0.86035,0.86055,376400007.0
2009-07-10 21:56:00,0.8606,0.8606,0.8604,0.86055,108200000.0
2009-07-10 21:57:00,0.8605,0.8605,0.86035,0.86035,206400004.0
2009-07-10 21:58:00,0.8604,0.8605,0.8604,0.8605,243200003.0
2009-07-10 21:59:00,0.8605,0.8606,0.8605,0.8606,575799985.0
2009-07-10 22:00:00,0.8606,0.86085,0.8606,0.86085,424400003.0
2009-07-10 22:01:00,0.8609,0.8609,0.86065,0.86075,232200000.0
2009-07-10 22:02:00,0.86075,0.8608,0.8607,0.8607,357800005.0
2009-07-10 22:03:00,0.8608,0.8608,0.8608,0.8608,8800000.0
2009-07-10 22:04:00,0.8608,0.86095,0.86065,0.86065,413600009.0
2009-07-10 22:05:00,0.86065,0.8607,0.8606,0.8607,337400000.0
2009-07-10 22:06:00,0.8607,0.8607,0.8606,0.86065,292200002.0
2009-07-10 22:07:00,0.86065,0.86075,0.86065,0.8607,125600004.0
2009-07-10 22:08:00,0.8608,0.86085,0.86065,0.86075,668400007.0
2009-07-10 22:09:00,0.86075,0.86085,0.86075,0.86075,517600006.0
2009-07-10 22:10:00,0.86075,0.86075,0.8606,0.8606,563000006.0
2009-07-10 22:11:00,0.8606,0.8606,0.8606,0.8606,169599997.0
2009-07-10 22:12:00,0.8606,0.8606,0.8606,0.8606,90400000.0
2009-07-10 22:13:00,0.8606,0.8606,0.86055,0.86055,293600002.0
2009-07-10 22:14:00,0.86055,0.86055,0.8605,0.8605,93599999.0
2009-07-10 22:15:00,0.86055,0.86055,0.86055,0.86055,109000004.0
2009-07-10 22:16:00,0.8605,0.86055,0.8605,0.86055,284800002.0
2009-07-10 22:17:00,0.86045,0.86045,0.86042,0.86045,136200000.0
2009-07-10 22:18:00,0.86055,0.86055,0.8605,0.8605,197799999.0
2009-07-10 22:19:00,0.86045,0.8605,0.86045,0.8605,65000001.0
2009-07-10 22:20:00,0.8605,0.8605,0.8604,0.8604,84800001.0
2009-07-10 22:21:00,0.8604,0.8604,0.8604,0.8604,23200001.0
2009-07-10 22:22:00,0.86045,0.86045,0.86015,0.86015,170400001.0
2009-07-10 22:23:00,0.8601,0.8601,0.8595,0.8596,797000004.0
2009-07-10 22:24:00,0.8597,0.8599,0.85965,0.8598,357200002.0
2009-07-10 22:25:00,0.85975,0.86015,0.85975,0.86015,382200004.0
2009-07-10 22:26:00,0.86015,0.8602,0.8601,0.8602,202200003.0
2009-07-10 22:27:00,0.8603,0.8603,0.8601,0.86015,60000000.0
2009-07-10 22:28:00,0.86015,0.86025,0.8601,0.86015,131200000.0
2009-07-10 22:29:00,0.86025,0.86025,0.86015,0.86015,61600000.0
2009-07-10 22:30:00,0.86015,0.86015,0.8601,0.86015,119199999.0
2009-07-10 22:31:00,0.86015,0.86025,0.86005,0.86025,500800009.0
2009-07-10 22:32:00,0.8602,0.8602,0.85995,0.85995,552000002.0
2009-07-10 22:33:00,0.85995,0.86015,0.85995,0.86015,241800002.0
2009-07-10 22:34:00,0.8601,0.86015,0.86005,0.86015,265600002.0
2009-07-10 22:35:00,0.8601,0.86015,0.86005,0.86005,341600006.0
2009-07-10 22:36:00,0.8601,0.86025,0.8601,0.8602,79200001.0
2009-07-10 22:37:00,0.86015,0.8602,0.86,0.86,240200002.0
2009-07-10 22:38:00,0.86,0.86005,0.86,0.86,339400001.0
2009-07-10 22:39:00,0.86005,0.86025,0.86,0.86015,247199999.0
2009-07-10 22:40:00,0.86025,0.86025,0.86005,0.8601,238600001.0
2009-07-10 22:41:00,0.8601,0.86015,0.86005,0.86015,207199998.0
2009-07-10 22:42:00,0.86015,0.86015,0.86,0.86,31600000.0
2009-07-10 22:43:00,0.86005,0.86005,0.8599,0.85995,210599997.0
2009-07-10 22:44:00,0.85995,0.86,0.85995,0.85995,85600000.0
2009-07-10 22:45:00,0.85995,0.86,0.8599,0.86,54600000.0
2009-07-10 22:46:00,0.85995,0.85995,0.85995,0.85995,114599998.0
2009-07-10 22:47:00,0.85985,0.85985,0.85985,0.85985,11200000.0
2009-07-10 22:48:00,0.85985,0.85985,0.85965,0.85965,240799999.0
2009-07-10 22:49:00,0.85975,0.85975,0.85965,0.85965,407200002.0
2009-07-10 22:50:00,0.85965,0.85985,0.85965,0.85975,426399995.0
2009-07-10 22:51:00,0.85975,0.8598,0.85965,0.8597,161200001.0
2009-07-10 22:52:00,0.85975,0.85985,0.8597,0.8598,269400003.0
2009-07-10 22:53:00,0.8598,0.8598,0.85965,0.8598,274400002.0
2009-07-10 22:54:00,0.85985,0.85995,0.8598,0.8599,195400000.0
2009-07-10 22:55:00,0.86,0.86,0.85985,0.85995,257600002.0
2009-07-10 22:56:00,0.85995,0.85995,0.85975,0.85975,740200013.0
2009-07-10 22:57:00,0.85975,0.8599,0.8597,0.8599,600199998.0
2009-07-10 22:58:00,0.8599,0.8599,0.8596,0.85965,174399999.0
2009-07-10 22:59:00,0.8596,0.8596,0.859,0.85945,186000000.0
2009-07-12 23:00:00,0.86033,0.86036,0.86023,0.86036,39800000.0
2009-07-12 23:01:00,0.86005,0.86005,0.86005,0.86005,1600000.0
2009-07-12 23:02:00,0.85992,0.86013,0.85992,0.86013,264200000.0
2009-07-12 23:03:00,0.86025,0.86025,0.86025,0.86025,1600000.0
2009-07-12 23:04:00,0.8607,0.8607,0.8607,0.8607,14400000.0
2009-07-12 23:05:00,0.8608,0.8608,0.8604,0.8604,3200000.0
2009-07-12 23:06:00,0.86038,0.8604,0.86035,0.8604,255200003.0
2009-07-12 23:07:00,0.86075,0.86075,0.86075,0.86075,4800000.0
2009-07-12 23:08:00,0.8608,0.8608,0.86055,0.86055,16800000.0
2009-07-12 23:09:00,0.86044,0.86065,0.86044,0.86065,405600001.0
2009-07-12 23:10:00,0.86038,0.86042,0.86035,0.86038,456800006.0
2009-07-12 23:11:00,0.86038,0.86042,0.86035,0.86042,231400000.0
2009-07-12 23:12:00,0.86055,0.86055,0.86055,0.86055,4800000.0
2009-07-12 23:13:00,0.86055,0.86055,0.86055,0.86055,3200000.0
2009-07-12 23:14:00,0.86066,0.86066,0.86042,0.86042,246600000.0
2009-07-12 23:15:00,0.86038,0.86042,0.86038,0.8604,219400001.0
2009-07-12 23:16:00,0.86066,0.86071,0.86049,0.86049,129000001.0
2009-07-12 23:17:00,0.86025,0.86025,0.86025,0.86025,4800000.0
2009-07-12 23:18:00,0.86069,0.86069,0.86052,0.86052,109399999.0
2009-07-12 23:19:00,0.86052,0.86058,0.86052,0.86058,12800000.0
2009-07-12 23:20:00,0.86055,0.86055,0.8605,0.8605,6400000.0
2009-07-12 23:21:00,0.8605,0.8605,0.8605,0.8605,1600000.0
2009-07-12 23:22:00,0.86072,0.86072,0.86051,0.86051,136999997.0
2009-07-12 23:23:00,0.86059,0.86059,0.86055,0.86058,9800000.0
2009-07-12 23:24:00,0.86073,0.86073,0.86054,0.86054,79199999.0
2009-07-12 23:25:00,0.86055,0.86055,0.86055,0.86055,1600000.0
2009-07-12 23:26:00,0.86048,0.8605,0.86042,0.86042,362000002.0
2009-07-12 23:27:00,0.86052,0.86055,0.86048,0.86048,99800001.0
2009-07-12 23:28:00,0.86061,0.86061,0.86055,0.86055,34600000.0
2009-07-12 23:29:00,0.8605,0.8605,0.86048,0.86048,18800000.0
2009-07-12 23:30:00,0.8607,0.8607,0.8607,0.8607,1000000.0
2009-07-12 23:31:00,0.8605,0.8605,0.86015,0.86015,6400000.0
2009-07-12 23:32:00,0.8605,0.8605,0.8605,0.8605,2400000.0
2009-07-12 23:33:00,0.86055,0.86055,0.86055,0.86055,4800000.0
2009-07-12 23:34:00,0.86055,0.8608,0.86055,0.8608,7400000.0
2009-07-12 23:35:00,0.8609,0.861,0.8609,0.861,2600000.0
2009-07-12 23:36:00,0.86105,0.86115,0.86105,0.86115,5200000.0
2009-07-12 23:37:00,0.86105,0.86105,0.8609,0.8609,2000000.0
2009-07-12 23:38:00,0.8607,0.8607,0.8607,0.8607,4800000.0
2009-07-12 23:39:00,0.8609,0.8609,0.8609,0.8609,1000000.0
2009-07-12 23:40:00,0.86075,0.86105,0.86065,0.86065,8800000.0
2009-07-12 23:41:00,0.861,0.861,0.861,0.861,1000000.0
2009-07-12 23:42:00,0.861,0.86105,0.861,0.86105,4800000.0
2009-07-12 23:43:00,0.8612,0.8612,0.8612,0.8612,1000000.0
2009-07-12 23:44:00,0.861,0.86115,0.861,0.86115,4200000.0
2009-07-12 23:45:00,0.8611,0.8611,0.8611,0.8611,4800000.0
2009-07-12 23:46:00,0.86125,0.86125,0.86125,0.86125,1000000.0
2009-07-12 23:47:00,0.8611,0.8611,0.8611,0.8611,1600000.0
2009-07-12 23:48:00,0.86106,0.86108,0.86096,0.86107,430600001.0
2009-07-12 23:49:00,0.8611,0.86125,0.8611,0.86125,4200000.0
2009-07-12 23:50:00,0.86125,0.8614,0.86125,0.8614,4200000.0
2009-07-12 23:51:00,0.86132,0.86132,0.86121,0.86121,13800000.0
2009-07-12 23:52:00,0.8614,0.8614,0.8614,0.8614,1000000.0
2009-07-12 23:53:00,0.86125,0.8614,0.8612,0.8614,8400000.0
2009-07-12 23:54:00,0.8615,0.86165,0.86135,0.86145,11000000.0
2009-07-12 23:55:00,0.86165,0.86165,0.8615,0.8615,4600000.0
2009-07-12 23:56:00,0.86135,0.86135,0.86135,0.86135,1000000.0
2009-07-12 23:57:00,0.8614,0.8617,0.86125,0.8614,26400000.0
2009-07-12 23:58:00,0.86155,0.8618,0.86155,0.8618,6800000.0
2009-07-12 23:59:00,0.8617,0.8617,0.8617,0.8617,3200000.0
2009-07-13 00:00:00,0.86155,0.86165,0.86145,0.86165,60600000.0
2009-07-13 00:01:00,0.86155,0.8616,0.86155,0.8616,14200000.0
2009-07-13 00:02:00,0.8616,0.86185,0.8616,0.8618,23000000.0
2009-07-13 00:03:00,0.8617,0.86195,0.8617,0.8619,59000000.0
2009-07-13 00:04:00,0.8619,0.86205,0.8619,0.8619,63200000.0
2009-07-13 00:05:00,0.8619,0.862,0.8619,0.862,5800000.0
2009-07-13 00:06:00,0.862,0.8621,0.862,0.8621,22400000.0
2009-07-13 00:07:00,0.8621,0.8622,0.86195,0.8622,68200000.0
2009-07-13 00:08:00,0.8622,0.8622,0.86185,0.86205,41400000.0
2009-07-13 00:09:00,0.86195,0.86195,0.86165,0.86165,67800000.0
2009-07-13 00:10:00,0.86165,0.862,0.86165,0.86195,26400000.0
2009-07-13 00:11:00,0.86185,0.86195,0.86185,0.86195,14000000.0
2009-07-13 00:12:00,0.86195,0.86205,0.8617,0.86175,42800000.0
2009-07-13 00:13:00,0.86175,0.8618,0.8617,0.8618,13800000.0
2009-07-13 00:14:00,0.8618,0.86185,0.86165,0.8618,12000000.0
2009-07-13 00:15:00,0.86165,0.8618,0.86165,0.86175,23000000.0
2009-07-13 00:16:00,0.86165,0.86175,0.86165,0.86175,10800000.0
2009-07-13 00:17:00,0.8616,0.8618,0.8616,0.8617,77400000.0
2009-07-13 00:18:00,0.8617,0.8618,0.8617,0.86175,18800000.0
2009-07-13 00:19:00,0.8618,0.8618,0.86175,0.86175,9000000.0
2009-07-13 00:20:00,0.86175,0.86185,0.86165,0.8618,20600000.0
2009-07-13 00:21:00,0.8617,0.8618,0.8617,0.8618,14000000.0
2009-07-13 00:22:00,0.86175,0.86175,0.86175,0.86175,3000000.0
2009-07-13 00:23:00,0.86175,0.86175,0.86175,0.86175,2000000.0
2009-07-13 00:24:00,0.86175,0.86175,0.86165,0.86165,6000000.0
2009-07-13 00:25:00,0.86155,0.86175,0.86155,0.86175,38200000.0
2009-07-13 00:26:00,0.86175,0.86175,0.86165,0.86165,3000000.0
2009-07-13 00:27:00,0.86165,0.8617,0.86165,0.8617,2000000.0
2009-07-13 00:28:00,0.8617,0.8617,0.8616,0.8616,10800000.0
2009-07-13 00:29:00,0.8616,0.8617,0.8616,0.8617,5800000.0
2009-07-13 00:30:00,0.86165,0.86165,0.86165,0.86165,1000000.0
2009-07-13 00:31:00,0.8617,0.8617,0.8617,0.8617,1000000.0
2009-07-13 00:32:00,0.86165,0.86165,0.86165,0.86165,15400000.0
2009-07-13 00:33:00,0.86165,0.86165,0.86165,0.86165,5800000.0
2009-07-13 00:34:00,0.8616,0.8616,0.86155,0.86155,6800000.0
2009-07-13 00:35:00,0.86165,0.86165,0.8616,0.8616,4000000.0
2009-07-13 00:36:00,0.8616,0.8616,0.86155,0.86155,7800000.0
2009-07-13 00:37:00,0.86165,0.86165,0.8615,0.8616,72600000.0
2009-07-13 00:38:00,0.8616,0.86165,0.8616,0.86165,22400000.0
2009-07-13 00:39:00,0.86165,0.8617,0.86165,0.86165,157800000.0
2009-07-13 00:40:00,0.86165,0.86165,0.86165,0.86165,10600000.0
2009-07-13 00:41:00,0.86165,0.86165,0.86155,0.8616,40600000.0
2009-07-13 00:42:00,0.8616,0.8616,0.86135,0.8614,60600000.0
2009-07-13 00:43:00,0.86145,0.86145,0.86145,0.86145,14400000.0
2009-07-13 00:44:00,0.86145,0.86145,0.86145,0.86145,25600000.0
2009-07-13 00:45:00,0.86145,0.8615,0.86145,0.8615,14800000.0
2009-07-13 00:46:00,0.8615,0.86155,0.86135,0.8615,135400000.0
2009-07-13 00:47:00,0.8615,0.8615,0.86145,0.86145,101000000.0
2009-07-13 00:48:00,0.86145,0.86145,0.86145,0.86145,32000000.0
2009-07-13 00:49:00,0.86125,0.86145,0.86115,0.8613,69000000.0
2009-07-13 00:50:00,0.8613,0.8613,0.8613,0.8613,33800000.0
2009-07-13 00:51:00,0.8613,0.8614,0.8613,0.8614,24800000.0
2009-07-13 00:52:00,0.8614,0.86145,0.8614,0.86145,12600000.0
2009-07-13 00:53:00,0.86135,0.8614,0.86133,0.8614,298600000.0
2009-07-13 00:54:00,0.8614,0.8614,0.8614,0.8614,4800000.0
2009-07-13 00:55:00,0.86145,0.8615,0.86145,0.8615,16400000.0
2009-07-13 00:56:00,0.86155,0.86195,0.86155,0.8619,38200000.0
2009-07-13 00:57:00,0.8619,0.862,0.86175,0.86195,88600000.0
2009-07-13 00:58:00,0.86195,0.86195,0.8617,0.86175,19000000.0
2009-07-13 00:59:00,0.86175,0.86185,0.8616,0.8616,33000000.0
2009-07-13 01:00:00,0.86155,0.86175,0.86155,0.86155,63800000.0
2009-07-13 01:01:00,0.86155,0.8617,0.8615,0.86165,104200000.0
2009-07-13 01:02:00,0.86165,0.86165,0.86155,0.86155,106800000.0
2009-07-13 01:03:00,0.8615,0.8615,0.86145,0.86145,4200000.0
2009-07-13 01:04:00,0.8615,0.8617,0.8615,0.86165,30400000.0
2009-07-13 01:05:00,0.86165,0.8617,0.86155,0.8617,98800000.0
2009-07-13 01:06:00,0.8617,0.8618,0.8617,0.8617,45000000.0
2009-07-13 01:07:00,0.86175,0.86175,0.86165,0.86165,32400000.0
2009-07-13 01:08:00,0.86165,0.8618,0.86165,0.8618,66400000.0
2009-07-13 01:09:00,0.8617,0.8617,0.8615,0.8615,42000000.0
2009-07-13 01:10:00,0.8615,0.8615,0.86145,0.86145,134400001.0
2009-07-13 01:11:00,0.8616,0.8618,0.8616,0.8618,64200000.0
2009-07-13 01:12:00,0.86175,0.86175,0.86175,0.86175,20000000.0
2009-07-13 01:13:00,0.8617,0.8617,0.8617,0.8617,32000000.0
2009-07-13 01:14:00,0.8617,0.8617,0.8617,0.8617,59200000.0
2009-07-13 01:15:00,0.8617,0.8618,0.8617,0.8618,167199998.0
2009-07-13 01:16:00,0.86175,0.8618,0.86175,0.86175,72800000.0
2009-07-13 01:17:00,0.8617,0.8618,0.86165,0.86175,196799998.0
2009-07-13 01:18:00,0.86175,0.86195,0.86175,0.8619,50000000.0
2009-07-13 01:19:00,0.8619,0.86195,0.8619,0.86195,42000000.0
2009-07-13 01:20:00,0.86195,0.86205,0.86195,0.86195,149199999.0
2009-07-13 01:21:00,0.862,0.862,0.8619,0.8619,106600001.0
2009-07-13 01:22:00,0.8619,0.86205,0.8618,0.862,243199999.0
2009-07-13 01:23:00,0.86205,0.86215,0.862,0.8621,193799999.0
2009-07-13 01:24:00,0.86215,0.86215,0.8621,0.86215,22600000.0
2009-07-13 01:25:00,0.86215,0.86225,0.86215,0.8622,141400001.0
2009-07-13 01:26:00,0.8622,0.8622,0.8622,0.8622,4800000.0
2009-07-13 01:27:00,0.8622,0.8624,0.8622,0.8623,92599999.0
2009-07-13 01:28:00,0.8621,0.8622,0.8621,0.8621,143400000.0
2009-07-13 01:29:00,0.8621,0.8622,0.86205,0.86215,114000000.0
2009-07-13 01:30:00,0.8622,0.86225,0.86215,0.86215,156599998.0
2009-07-13 01:31:00,0.8622,0.8624,0.86215,0.86235,186399998.0
2009-07-13 01:32:00,0.86235,0.8625,0.86235,0.86245,182399995.0
2009-07-13 01:33:00,0.86245,0.86245,0.8624,0.8624,145200000.0
2009-07-13 01:34:00,0.86245,0.8625,0.86235,0.8625,293600000.0
2009-07-13 01:35:00,0.8625,0.8625,0.8624,0.8624,35200000.0
2009-07-13 01:36:00,0.8624,0.8625,0.8624,0.8625,72000000.0
2009-07-13 01:37:00,0.8625,0.86265,0.8624,0.8624,203200000.0
2009-07-13 01:38:00,0.8624,0.86265,0.8624,0.8626,321399999.0
2009-07-13 01:39:00,0.86265,0.86265,0.86235,0.86235,211199999.0
2009-07-13 01:40:00,0.8624,0.8625,0.8624,0.8625,336800000.0
2009-07-13 01:41:00,0.86255,0.86255,0.86255,0.86255,9600000.0
2009-07-13 01:42:00,0.86255,0.86255,0.86255,0.86255,9600000.0
2009-07-13 01:43:00,0.86227,0.86246,0.86227,0.86238,352000000.0
2009-07-13 01:44:00,0.86255,0.86255,0.86255,0.86255,108799998.0
2009-07-13 01:45:00,0.86255,0.86255,0.8625,0.86255,41600000.0
2009-07-13 01:46:00,0.8625,0.8625,0.8625,0.8625,20800000.0
2009-07-13 01:47:00,0.86255,0.8626,0.86255,0.8626,33600000.0
2009-07-13 01:48:00,0.8626,0.8626,0.8626,0.8626,40000000.0
2009-07-13 01:49:00,0.8626,0.86265,0.8626,0.86265,123199997.0
2009-07-13 01:50:00,0.86265,0.8627,0.86265,0.8627,104600000.0
2009-07-13 01:51:00,0.86315,0.8633,0.863,0.863,403999999.0
2009-07-13 01:52:00,0.86295,0.86295,0.86265,0.86265,104800000.0
2009-07-13 01:53:00,0.86265,0.86265,0.8626,0.8626,25600000.0
2009-07-13 01:54:00,0.86265,0.86265,0.86255,0.86255,213399997.0
2009-07-13 01:55:00,0.8626,0.8626,0.8626,0.8626,52800000.0
2009-07-13 01:56:00,0.8626,0.86265,0.8624,0.86245,139400000.0
2009-07-13 01:57:00,0.86245,0.86245,0.86235,0.86235,25600000.0
2009-07-13 01:58:00,0.8624,0.86255,0.8624,0.86245,112400000.0
2009-07-13 01:59:00,0.8626,0.8627,0.8625,0.86265,113800000.0
2009-07-13 02:00:00,0.86265,0.86265,0.86255,0.8626,289600000.0
2009-07-13 02:01:00,0.8626,0.86265,0.8626,0.86265,173800000.0
2009-07-13 02:02:00,0.86265,0.86275,0.86265,0.86265,99000000.0
2009-07-13 02:03:00,0.86265,0.86265,0.86265,0.86265,30000000.0
2009-07-13 02:04:00,0.86265,0.86265,0.8625,0.8625,228200000.0
2009-07-13 02:05:00,0.86245,0.86255,0.86245,0.86245,107400000.0
2009-07-13 02:06:00,0.8624,0.8624,0.8623,0.86235,307400000.0
2009-07-13 02:07:00,0.86235,0.86245,0.8623,0.86245,306800000.0
2009-07-13 02:08:00,0.86245,0.86255,0.86245,0.86255,185600000.0
2009-07-13 02:09:00,0.86255,0.8627,0.86235,0.86245,203600000.0
2009-07-13 02:10:00,0.86245,0.8625,0.86235,0.86245,158400000.0
2009-07-13 02:11:00,0.86245,0.86245,0.86225,0.8623,363200000.0
2009-07-13 02:12:00,0.86225,0.8624,0.86225,0.8623,604400000.0
2009-07-13 02:13:00,0.8623,0.86245,0.8623,0.8623,257400001.0
2009-07-13 02:14:00,0.8623,0.8623,0.86215,0.86215,449000000.0
2009-07-13 02:15:00,0.86215,0.86235,0.86215,0.86235,223800000.0
2009-07-13 02:16:00,0.86235,0.8625,0.8623,0.86245,168600000.0
2009-07-13 02:17:00,0.86245,0.86255,0.8624,0.86245,142000000.0
2009-07-13 02:18:00,0.86245,0.8626,0.86235,0.86255,203600000.0
2009-07-13 02:19:00,0.8625,0.8627,0.8624,0.8625,238800000.0
2009-07-13 02:20:00,0.86245,0.8628,0.86245,0.8628,126200000.0
2009-07-13 02:21:00,0.86275,0.8628,0.8625,0.8625,227000000.0
2009-07-13 02:22:00,0.86255,0.86255,0.8624,0.8625,144400000.0
2009-07-13 02:23:00,0.8625,0.8625,0.8624,0.86245,115600000.0
2009-07-13 02:24:00,0.86245,0.86245,0.86235,0.86235,186400000.0
2009-07-13 02:25:00,0.86235,0.8624,0.86225,0.8623,182000000.0
2009-07-13 02:26:00,0.8623,0.8623,0.8623,0.8623,96000000.0
2009-07-13 02:27:00,0.8623,0.8623,0.8623,0.8623,28800000.0
2009-07-13 02:28:00,0.8623,0.86235,0.8623,0.8623,109200000.0
2009-07-13 02:29:00,0.8623,0.8624,0.8623,0.8623,167200000.0
2009-07-13 02:30:00,0.86235,0.8624,0.86225,0.8623,474600001.0
2009-07-13 02:31:00,0.8623,0.86235,0.8623,0.86235,79600000.0
2009-07-13 02:32:00,0.86235,0.86235,0.8623,0.86235,149600000.0
2009-07-13 02:33:00,0.86235,0.8624,0.86235,0.86235,112200000.0
2009-07-13 02:34:00,0.86235,0.86235,0.86235,0.86235,129800000.0
2009-07-13 02:35:00,0.8624,0.86245,0.8624,0.8624,115000000.0
2009-07-13 02:36:00,0.8624,0.8624,0.86235,0.8624,92200000.0
2009-07-13 02:37:00,0.8624,0.8624,0.8623,0.8623,103200000.0
2009-07-13 02:38:00,0.8623,0.8623,0.86225,0.8623,478800000.0
2009-07-13 02:39:00,0.8623,0.86235,0.8623,0.86235,218800000.0
2009-07-13 02:40:00,0.86235,0.86235,0.8623,0.86235,153400000.0
2009-07-13 02:41:00,0.86235,0.86235,0.86235,0.86235,10400000.0
2009-07-13 02:42:00,0.86235,0.86245,0.8623,0.86235,198200000.0
2009-07-13 02:43:00,0.86235,0.86235,0.86235,0.86235,152000000.0
2009-07-13 02:44:00,0.86235,0.86245,0.86235,0.86235,127800000.0
2009-07-13 02:45:00,0.86235,0.8624,0.86235,0.86235,85600000.0
2009-07-13 02:46:00,0.86235,0.86235,0.86225,0.86235,128800000.0
2009-07-13 02:47:00,0.8625,0.8625,0.86235,0.8624,63200000.0
2009-07-13 02:48:00,0.8624,0.8624,0.86235,0.86235,113400000.0
2009-07-13 02:49:00,0.86235,0.8624,0.86205,0.86205,148600000.0
2009-07-13 02:50:00,0.86205,0.86205,0.862,0.862,81000000.0
2009-07-13 02:51:00,0.86205,0.8621,0.862,0.862,305600000.0
2009-07-13 02:52:00,0.862,0.8622,0.862,0.86205,244200000.0
2009-07-13 02:53:00,0.86205,0.86205,0.862,0.862,159200000.0
2009-07-13 02:54:00,0.862,0.862,0.8618,0.8618,609000000.0
2009-07-13 02:55:00,0.8618,0.8619,0.8618,0.86185,328400000.0
2009-07-13 02:56:00,0.8619,0.86195,0.8619,0.86195,223200000.0
2009-07-13 02:57:00,0.86195,0.862,0.86185,0.8619,484400001.0
2009-07-13 02:58:00,0.86185,0.8619,0.86175,0.86175,212000000.0
2009-07-13 02:59:00,0.8617,0.86175,0.8616,0.86165,181000000.0
2009-07-13 03:00:00,0.86165,0.86175,0.86155,0.8616,122600000.0
2009-07-13 03:01:00,0.8616,0.86165,0.8615,0.8616,266400000.0
2009-07-13 03:02:00,0.8616,0.8617,0.86155,0.8617,150400000.0
2009-07-13 03:03:00,0.8617,0.86175,0.86165,0.86175,236800000.0
2009-07-13 03:04:00,0.86175,0.862,0.86175,0.862,143600000.0
2009-07-13 03:05:00,0.86195,0.862,0.86185,0.8619,259400000.0
2009-07-13 03:06:00,0.8619,0.86195,0.86185,0.8619,312999998.0
2009-07-13 03:07:00,0.8619,0.86205,0.8619,0.86205,46400000.0
2009-07-13 03:08:00,0.86205,0.86225,0.86195,0.8621,411399999.0
2009-07-13 03:09:00,0.86215,0.8623,0.8621,0.86225,54400000.0
2009-07-13 03:10:00,0.86225,0.8623,0.8621,0.8621,108800000.0
2009-07-13 03:11:00,0.86215,0.86215,0.862,0.862,165000000.0
2009-07-13 03:12:00,0.86205,0.8623,0.86205,0.86225,327200000.0
2009-07-13 03:13:00,0.86225,0.86225,0.8622,0.8622,81600000.0
2009-07-13 03:14:00,0.8622,0.86225,0.86215,0.86215,327200000.0
2009-07-13 03:15:00,0.8622,0.8622,0.8621,0.86215,277600000.0
2009-07-13 03:16:00,0.86215,0.8622,0.862,0.862,125800000.0
2009-07-13 03:17:00,0.8619,0.86195,0.8617,0.8618,432000000.0
2009-07-13 03:18:00,0.8617,0.8618,0.8617,0.8618,35800000.0
2009-07-13 03:19:00,0.86175,0.86185,0.8617,0.86175,63400000.0
2009-07-13 03:20:00,0.8618,0.8618,0.86175,0.86175,204200000.0
2009-07-13 03:21:00,0.86175,0.86175,0.8617,0.8617,102600000.0
2009-07-13 03:22:00,0.86175,0.8618,0.8617,0.8617,84000001.0
2009-07-13 03:23:00,0.8617,0.8617,0.86165,0.8617,158799999.0
2009-07-13 03:24:00,0.8617,0.86175,0.86165,0.8617,416399995.0
2009-07-13 03:25:00,0.8617,0.8617,0.86165,0.8617,42600000.0
2009-07-13 03:26:00,0.8617,0.86175,0.8617,0.86175,20600000.0
2009-07-13 03:27:00,0.86175,0.86175,0.8617,0.8617,16200000.0
2009-07-13 03:28:00,0.8617,0.8617,0.8617,0.8617,71600000.0
2009-07-13 03:29:00,0.8617,0.8617,0.8617,0.8617,3200000.0
2009-07-13 03:30:00,0.86175,0.86175,0.8617,0.8617,16400000.0
2009-07-13 03:31:00,0.8617,0.86175,0.8615,0.8616,174199999.0
2009-07-13 03:32:00,0.86148,0.86149,0.86142,0.86147,114400000.0
2009-07-13 03:33:00,0.8616,0.8617,0.86155,0.8617,347199997.0
2009-07-13 03:34:00,0.8617,0.8618,0.8617,0.86175,219200000.0
2009-07-13 03:35:00,0.8618,0.86185,0.86175,0.8618,232999998.0
2009-07-13 03:36:00,0.8618,0.86185,0.86165,0.8617,404200000.0
2009-07-13 03:37:00,0.8617,0.8619,0.86165,0.8619,249999999.0
2009-07-13 03:38:00,0.86185,0.86185,0.86175,0.8618,383599993.0
2009-07-13 03:39:00,0.86175,0.8618,0.86175,0.8618,410599992.0
2009-07-13 03:40:00,0.8618,0.862,0.8618,0.86195,232600003.0
2009-07-13 03:41:00,0.86195,0.86195,0.86185,0.86195,289200002.0
2009-07-13 03:42:00,0.86195,0.86205,0.86195,0.862,235599999.0
2009-07-13 03:43:00,0.862,0.86205,0.862,0.862,38400000.0
2009-07-13 03:44:00,0.862,0.86215,0.862,0.86215,168000000.0
2009-07-13 03:45:00,0.86215,0.86215,0.8621,0.8621,85600000.0
2009-07-13 03:46:00,0.86215,0.86215,0.86215,0.86215,9600000.0
2009-07-13 03:47:00,0.86225,0.86225,0.8621,0.8621,88800000.0
2009-07-13 03:48:00,0.8621,0.86215,0.8621,0.86215,64400000.0
2009-07-13 03:49:00,0.8622,0.86225,0.8622,0.86225,200400001.0
2009-07-13 03:50:00,0.86225,0.86225,0.8622,0.8622,124800000.0
2009-07-13 03:51:00,0.8622,0.86225,0.86215,0.8622,99200000.0
2009-07-13 03:52:00,0.86215,0.8622,0.86215,0.8622,110400000.0
2009-07-13 03:53:00,0.86225,0.86245,0.86225,0.8624,177799999.0
2009-07-13 03:54:00,0.86235,0.86255,0.86235,0.86245,131400000.0
2009-07-13 03:55:00,0.8625,0.8626,0.86245,0.8625,372399998.0
2009-07-13 03:56:00,0.8624,0.86255,0.86235,0.86245,216399998.0
2009-07-13 03:57:00,0.86245,0.86245,0.86235,0.86245,51200000.0
2009-07-13 03:58:00,0.86245,0.86245,0.86225,0.8624,182200000.0
2009-07-13 03:59:00,0.8624,0.8624,0.86235,0.86235,297600000.0
2009-07-13 04:00:00,0.86235,0.86245,0.86235,0.86245,67200000.0
2009-07-13 04:01:00,0.8624,0.8625,0.86235,0.8624,381600000.0
2009-07-13 04:02:00,0.8624,0.86245,0.8624,0.86245,820800008.0
2009-07-13 04:03:00,0.86245,0.86245,0.8624,0.8624,150800002.0
2009-07-13 04:04:00,0.8624,0.8626,0.8624,0.86245,959600000.0
2009-07-13 04:05:00,0.8625,0.8628,0.8625,0.8628,535399996.0
2009-07-13 04:06:00,0.8628,0.8629,0.86275,0.8629,569599996.0
2009-07-13 04:07:00,0.86295,0.86295,0.8628,0.86295,288000000.0
2009-07-13 04:08:00,0.863,0.86305,0.86285,0.863,305800000.0
2009-07-13 04:09:00,0.863,0.86305,0.86285,0.86305,428599998.0
2009-07-13 04:10:00,0.8631,0.8631,0.8628,0.863,404600001.0
2009-07-13 04:11:00,0.86305,0.86305,0.8626,0.86285,566199997.0
2009-07-13 04:12:00,0.8629,0.8629,0.862,0.8624,602799996.0
2009-07-13 04:13:00,0.8624,0.8624,0.86225,0.86235,302999999.0
2009-07-13 04:14:00,0.86235,0.8625,0.86215,0.86245,567199996.0
2009-07-13 04:15:00,0.86245,0.86255,0.8624,0.8625,428400000.0
2009-07-13 04:16:00,0.86245,0.86275,0.86235,0.86275,428200000.0
2009-07-13 04:17:00,0.86275,0.8631,0.86275,0.86305,264400000.0
2009-07-13 04:18:00,0.86305,0.86365,0.86305,0.8635,939000002.0
2009-07-13 04:19:00,0.8635,0.8636,0.86345,0.86345,632399999.0
2009-07-13 04:20:00,0.86345,0.8635,0.863,0.86325,1061999984.0
2009-07-13 04:21:00,0.8632,0.86325,0.86315,0.8632,950399994.0
2009-07-13 04:22:00,0.8632,0.8632,0.8632,0.8632,625600013.0
2009-07-13 04:23:00,0.8632,0.8633,0.8632,0.8632,373600002.0
2009-07-13 04:24:00,0.8632,0.8634,0.8632,0.8633,163600000.0
2009-07-13 04:25:00,0.8633,0.8633,0.86315,0.8632,1134999993.0
2009-07-13 04:26:00,0.86325,0.86335,0.8632,0.8632,155400002.0
2009-07-13 04:27:00,0.8632,0.86325,0.86315,0.86325,493199987.0
2009-07-13 04:28:00,0.86325,0.86325,0.86315,0.8632,218599997.0
2009-07-13 04:29:00,0.8632,0.86335,0.86315,0.86335,323600000.0
2009-07-13 04:30:00,0.86335,0.86345,0.8633,0.86345,243399999.0
2009-07-13 04:31:00,0.86345,0.86345,0.86335,0.86335,749800002.0
2009-07-13 04:32:00,0.86335,0.86345,0.86335,0.86345,318400006.0
2009-07-13 04:33:00,0.86345,0.8635,0.8634,0.8634,166600001.0
2009-07-13 04:34:00,0.8634,0.8635,0.86335,0.8635,316999997.0
2009-07-13 04:35:00,0.8635,0.8635,0.8633,0.8633,233600000.0
2009-07-13 04:36:00,0.8633,0.8633,0.8633,0.8633,146000000.0
2009-07-13 04:37:00,0.8633,0.86335,0.8633,0.86335,17000000.0
2009-07-13 04:38:00,0.86325,0.86325,0.86315,0.8632,118400000.0
2009-07-13 04:39:00,0.8633,0.86355,0.86325,0.86325,516599997.0
2009-07-13 04:40:00,0.8632,0.8633,0.86315,0.8632,382799995.0
2009-07-13 04:41:00,0.8632,0.86325,0.8631,0.8631,547799996.0
2009-07-13 04:42:00,0.8631,0.8632,0.8631,0.86315,289599998.0
2009-07-13 04:43:00,0.86315,0.8632,0.8631,0.86315,480000001.0
2009-07-13 04:44:00,0.86315,0.8632,0.8631,0.8631,395599999.0
2009-07-13 04:45:00,0.8631,0.86315,0.8631,0.86315,92999998.0
2009-07-13 04:46:00,0.86315,0.86315,0.86315,0.86315,239200001.0
2009-07-13 04:47:00,0.86315,0.8632,0.8631,0.86315,321799995.0
2009-07-13 04:48:00,0.86315,0.86335,0.86315,0.86335,115400000.0
2009-07-13 04:49:00,0.86335,0.86355,0.86335,0.86345,176800000.0
2009-07-13 04:50:00,0.86345,0.8637,0.86345,0.8636,442600000.0
2009-07-13 04:51:00,0.8636,0.8636,0.8636,0.8636,34800000.0
2009-07-13 04:52:00,0.8636,0.86365,0.8635,0.86365,134400000.0
2009-07-13 04:53:00,0.86365,0.86365,0.8636,0.86365,42800000.0
2009-07-13 04:54:00,0.86365,0.86375,0.86355,0.8637,199800000.0
2009-07-13 04:55:00,0.8637,0.8637,0.8636,0.86365,178399999.0
2009-07-13 04:56:00,0.8636,0.8636,0.86355,0.8636,166399998.0
2009-07-13 04:57:00,0.8636,0.86365,0.8635,0.86365,292800000.0
2009-07-13 04:58:00,0.8636,0.86425,0.8636,0.86415,787799997.0
2009-07-13 04:59:00,0.86415,0.86415,0.86405,0.86405,903800002.0
2009-07-13 05:00:00,0.86405,0.86405,0.86385,0.864,626799996.0
2009-07-13 05:01:00,0.864,0.864,0.8639,0.86395,356999998.0
2009-07-13 05:02:00,0.86395,0.86395,0.86385,0.8639,485399997.0
2009-07-13 05:03:00,0.8639,0.8639,0.8637,0.86375,522999997.0
2009-07-13 05:04:00,0.86375,0.86375,0.86365,0.8637,566800001.0
2009-07-13 05:05:00,0.8637,0.86375,0.8636,0.8637,917799993.0
2009-07-13 05:06:00,0.8637,0.86375,0.8637,0.86375,208200000.0
2009-07-13 05:07:00,0.8637,0.86375,0.8636,0.86375,993999998.0
2009-07-13 05:08:00,0.86375,0.86375,0.8634,0.86355,590399999.0
2009-07-13 05:09:00,0.86355,0.86375,0.86355,0.86365,820000005.0
2009-07-13 05:10:00,0.86365,0.86365,0.8635,0.8636,468800000.0
2009-07-13 05:11:00,0.8636,0.86385,0.8636,0.86385,407799999.0
2009-07-13 05:12:00,0.8636,0.86375,0.8636,0.86365,456799998.0
2009-07-13 05:13:00,0.86365,0.8638,0.86365,0.8638,312000001.0
2009-07-13 05:14:00,0.8638,0.8638,0.86365,0.86365,395199996.0
2009-07-13 05:15:00,0.86365,0.8637,0.86365,0.86365,314199993.0
2009-07-13 05:16:00,0.86365,0.86365,0.86365,0.86365,28800000.0
2009-07-13 05:17:00,0.86365,0.86385,0.8635,0.86385,770399992.0
2009-07-13 05:18:00,0.86385,0.86385,0.86375,0.86385,827600004.0
2009-07-13 05:19:00,0.8638,0.86385,0.8637,0.8637,850200000.0
2009-07-13 05:20:00,0.8637,0.86385,0.8637,0.86375,629599998.0
2009-07-13 05:21:00,0.86375,0.86385,0.8637,0.86385,821599991.0
2009-07-13 05:22:00,0.86385,0.86385,0.86375,0.86375,367999998.0
2009-07-13 05:23:00,0.86385,0.86385,0.86375,0.86375,668799986.0
2009-07-13 05:24:00,0.86375,0.86395,0.8635,0.8635,560599997.0
2009-07-13 05:25:00,0.8635,0.86365,0.86345,0.8636,343999997.0
2009-07-13 05:26:00,0.8636,0.8636,0.86355,0.8636,223200002.0
2009-07-13 05:27:00,0.8636,0.86395,0.8636,0.8639,510199990.0
2009-07-13 05:28:00,0.8639,0.86395,0.86385,0.86385,183200001.0
2009-07-13 05:29:00,0.8638,0.8639,0.8638,0.86385,280799999.0
2009-07-13 05:30:00,0.86385,0.864,0.86385,0.8639,954399994.0
2009-07-13 05:31:00,0.8639,0.86395,0.8639,0.86395,288999999.0
2009-07-13 05:32:00,0.86395,0.864,0.86395,0.864,240400001.0
2009-07-13 05:33:00,0.86395,0.86415,0.86395,0.86405,542599999.0
2009-07-13 05:34:00,0.864,0.8641,0.86395,0.86395,906000000.0
2009-07-13 05:35:00,0.86395,0.864,0.86375,0.864,925000001.0
2009-07-13 05:36:00,0.864,0.864,0.86365,0.8637,527999995.0
2009-07-13 05:37:00,0.8637,0.8637,0.8636,0.8636,216000000.0
2009-07-13 05:38:00,0.86355,0.86395,0.86355,0.86365,895400002.0
2009-07-13 05:39:00,0.86365,0.8637,0.8636,0.86365,432000000.0
2009-07-13 05:40:00,0.86365,0.86385,0.86365,0.86385,403399998.0
2009-07-13 05:41:00,0.86385,0.86385,0.86355,0.86355,1159399989.0
2009-07-13 05:42:00,0.86355,0.8637,0.86355,0.86365,965200003.0
2009-07-13 05:43:00,0.86365,0.8637,0.8636,0.86365,484800003.0
2009-07-13 05:44:00,0.86365,0.8637,0.8636,0.8636,417799998.0
2009-07-13 05:45:00,0.8636,0.86375,0.8636,0.86365,1039800001.0
2009-07-13 05:46:00,0.86365,0.86365,0.8636,0.86365,256799998.0
2009-07-13 05:47:00,0.86365,0.86375,0.8636,0.8637,461599998.0
2009-07-13 05:48:00,0.8637,0.8637,0.86365,0.86365,278400000.0
2009-07-13 05:49:00,0.86365,0.86365,0.8636,0.8636,332000000.0
2009-07-13 05:50:00,0.8636,0.86365,0.8636,0.8636,339200000.0
2009-07-13 05:51:00,0.8636,0.8636,0.8636,0.8636,171200000.0
2009-07-13 05:52:00,0.8636,0.8636,0.86355,0.86355,89600000.0
2009-07-13 05:53:00,0.86355,0.86355,0.8635,0.8635,187200000.0
2009-07-13 05:54:00,0.8635,0.8635,0.8635,0.8635,96000000.0
2009-07-13 05:55:00,0.8635,0.8636,0.8635,0.8635,208600002.0
2009-07-13 05:56:00,0.8635,0.8635,0.8635,0.8635,227199995.0
2009-07-13 05:57:00,0.8635,0.8636,0.8635,0.8636,28599999.0
2009-07-13 05:58:00,0.8636,0.8636,0.86345,0.86345,189400001.0
2009-07-13 05:59:00,0.8634,0.8636,0.86335,0.86355,529200007.0
2009-07-13 06:00:00,0.86355,0.8638,0.8634,0.8635,632000005.0
2009-07-13 06:01:00,0.86365,0.86365,0.8636,0.8636,67200000.0
2009-07-13 06:02:00,0.8636,0.8636,0.8636,0.8636,6400000.0
2009-07-13 06:03:00,0.8636,0.8636,0.8635,0.86355,346399997.0
2009-07-13 06:04:00,0.86355,0.8636,0.86345,0.86345,342400000.0
2009-07-13 06:05:00,0.86345,0.86355,0.86335,0.86335,425000002.0
2009-07-13 06:06:00,0.86335,0.8634,0.86335,0.86335,168000000.0
2009-07-13 06:07:00,0.86335,0.86345,0.8633,0.8634,493599999.0
2009-07-13 06:08:00,0.8634,0.8635,0.86335,0.8635,108800000.0
2009-07-13 06:09:00,0.8634,0.8636,0.8634,0.86355,488199991.0
2009-07-13 06:10:00,0.86355,0.86355,0.8635,0.8635,623199997.0
2009-07-13 06:11:00,0.8635,0.86355,0.86345,0.86345,313399999.0
2009-07-13 06:12:00,0.86345,0.8635,0.8634,0.8634,255199997.0
2009-07-13 06:13:00,0.8634,0.86345,0.86335,0.86345,876800008.0
2009-07-13 06:14:00,0.86345,0.8636,0.8634,0.86345,617600004.0
2009-07-13 06:15:00,0.8635,0.8635,0.86335,0.86335,652399998.0
2009-07-13 06:16:00,0.86335,0.8634,0.86315,0.86325,1238600009.0
2009-07-13 06:17:00,0.86325,0.86335,0.86325,0.86325,316000001.0
2009-07-13 06:18:00,0.86325,0.8633,0.86325,0.8633,9600000.0
2009-07-13 06:19:00,0.8633,0.86345,0.8633,0.8634,1205799997.0
2009-07-13 06:20:00,0.8634,0.8635,0.86335,0.8635,94399999.0
2009-07-13 06:21:00,0.86355,0.86355,0.8634,0.8634,451199999.0
2009-07-13 06:22:00,0.8634,0.8635,0.86335,0.86335,351999998.0
2009-07-13 06:23:00,0.86335,0.86345,0.86335,0.8634,499200000.0
2009-07-13 06:24:00,0.86345,0.86355,0.8633,0.8633,987399994.0
2009-07-13 06:25:00,0.8633,0.8633,0.86315,0.86325,606599991.0
2009-07-13 06:26:00,0.8633,0.86355,0.8633,0.86345,484799998.0
2009-07-13 06:27:00,0.86345,0.8636,0.86345,0.8636,191200001.0
2009-07-13 06:28:00,0.86355,0.86375,0.8634,0.86375,534400000.0
2009-07-13 06:29:00,0.86375,0.86385,0.86365,0.86385,267600001.0
2009-07-13 06:30:00,0.86385,0.86395,0.86375,0.86385,677199998.0
2009-07-13 06:31:00,0.86385,0.8639,0.86375,0.8638,191800000.0
2009-07-13 06:32:00,0.8638,0.86395,0.86375,0.86385,610699997.0
2009-07-13 06:33:00,0.86395,0.8641,0.8639,0.864,562200000.0
2009-07-13 06:34:00,0.86405,0.86405,0.8637,0.8638,528800002.0
2009-07-13 06:35:00,0.86385,0.86395,0.86375,0.86395,347399998.0
2009-07-13 06:36:00,0.86395,0.86405,0.8639,0.86405,243600002.0
2009-07-13 06:37:00,0.864,0.864,0.86395,0.86395,314400004.0
2009-07-13 06:38:00,0.86395,0.86395,0.86395,0.86395,113600000.0
2009-07-13 06:39:00,0.86395,0.86405,0.86395,0.864,190600000.0
2009-07-13 06:40:00,0.864,0.86405,0.864,0.864,145200000.0
2009-07-13 06:41:00,0.86405,0.8641,0.86405,0.86405,123799999.0
2009-07-13 06:42:00,0.86405,0.86415,0.86405,0.86415,11400000.0
2009-07-13 06:43:00,0.86415,0.86415,0.8639,0.864,255400001.0
2009-07-13 06:44:00,0.864,0.864,0.8639,0.864,781599994.0
2009-07-13 06:45:00,0.864,0.864,0.86395,0.864,226200000.0
2009-07-13 06:46:00,0.864,0.864,0.8639,0.86395,320599999.0
2009-07-13 06:47:00,0.86395,0.86405,0.8639,0.86395,624399993.0
2009-07-13 06:48:00,0.86395,0.8641,0.86385,0.8639,512400001.0
2009-07-13 06:49:00,0.8639,0.86395,0.8638,0.8639,632599999.0
2009-07-13 06:50:00,0.8639,0.8639,0.8638,0.86385,357599999.0
2009-07-13 06:51:00,0.86385,0.86395,0.8638,0.86395,221800000.0
2009-07-13 06:52:00,0.8639,0.864,0.86375,0.864,639399998.0
2009-07-13 06:53:00,0.864,0.86405,0.8639,0.86395,392799997.0
2009-07-13 06:54:00,0.86395,0.864,0.8638,0.86395,687200001.0
2009-07-13 06:55:00,0.86375,0.86405,0.8637,0.86405,561600001.0
2009-07-13 06:56:00,0.86405,0.8641,0.864,0.8641,224000000.0
2009-07-13 06:57:00,0.86415,0.86415,0.86385,0.8639,333800000.0
2009-07-13 06:58:00,0.864,0.86405,0.8639,0.86405,277000000.0
2009-07-13 06:59:00,0.86385,0.86385,0.86365,0.8638,1187599993.0
2009-07-13 07:00:00,0.8638,0.86405,0.8638,0.86405,666799992.0
2009-07-13 07:01:00,0.86405,0.86405,0.86375,0.8638,185600000.0
2009-07-13 07:02:00,0.8638,0.864,0.8638,0.86385,265600000.0
2009-07-13 07:03:00,0.8639,0.86395,0.8638,0.86395,513000002.0
2009-07-13 07:04:00,0.864,0.86405,0.8638,0.8639,335400003.0
2009-07-13 07:05:00,0.8639,0.864,0.86385,0.86395,502399999.0
2009-07-13 07:06:00,0.86395,0.864,0.86385,0.86395,313000001.0
2009-07-13 07:07:00,0.86395,0.86395,0.8638,0.86395,83200000.0
2009-07-13 07:08:00,0.864,0.86405,0.8639,0.864,738600003.0
2009-07-13 07:09:00,0.864,0.86405,0.8639,0.86405,694199996.0
2009-07-13 07:10:00,0.86405,0.86415,0.8638,0.86405,420000000.0
2009-07-13 07:11:00,0.86405,0.86415,0.86395,0.86405,276800000.0
2009-07-13 07:12:00,0.86405,0.86405,0.86395,0.86395,488800003.0
2009-07-13 07:13:00,0.86395,0.8641,0.86385,0.86395,869399999.0
2009-07-13 07:14:00,0.86395,0.86405,0.8639,0.86405,358399998.0
2009-07-13 07:15:00,0.864,0.86405,0.8636,0.86375,1068799999.0
2009-07-13 07:16:00,0.8637,0.8638,0.8636,0.8638,437799996.0
2009-07-13 07:17:00,0.8638,0.86395,0.8637,0.8639,603800000.0
2009-07-13 07:18:00,0.8639,0.8639,0.8638,0.8639,548800001.0
2009-07-13 07:19:00,0.8639,0.8639,0.86375,0.8638,225799998.0
2009-07-13 07:20:00,0.8638,0.864,0.8638,0.86395,423599994.0
2009-07-13 07:21:00,0.86395,0.864,0.86375,0.8638,533200001.0
2009-07-13 07:22:00,0.86385,0.86395,0.86385,0.86395,188600000.0
2009-07-13 07:23:00,0.86395,0.864,0.86385,0.8639,151800002.0
2009-07-13 07:24:00,0.86385,0.864,0.86385,0.86385,413999999.0
2009-07-13 07:25:00,0.86385,0.86385,0.86375,0.8638,590399989.0
2009-07-13 07:26:00,0.8638,0.8638,0.86355,0.8636,819999997.0
2009-07-13 07:27:00,0.8636,0.8636,0.8633,0.86345,1352599984.0
2009-07-13 07:28:00,0.8635,0.8637,0.8635,0.8637,493199998.0
2009-07-13 07:29:00,0.8637,0.86375,0.86345,0.86355,1202799994.0
2009-07-13 07:30:00,0.8636,0.8637,0.8634,0.86345,997399998.0
2009-07-13 07:31:00,0.8635,0.8635,0.86335,0.8634,426400002.0
2009-07-13 07:32:00,0.8634,0.86345,0.8633,0.86345,535799995.0
2009-07-13 07:33:00,0.86345,0.86345,0.86325,0.86325,670799995.0
2009-07-13 07:34:00,0.86325,0.8634,0.86325,0.8633,772799995.0
2009-07-13 07:35:00,0.8633,0.8634,0.8633,0.8634,409599999.0
2009-07-13 07:36:00,0.8634,0.8634,0.8631,0.8631,440200000.0
2009-07-13 07:37:00,0.86315,0.8633,0.86315,0.8632,543599999.0
2009-07-13 07:38:00,0.86325,0.8634,0.8632,0.8634,157000000.0
2009-07-13 07:39:00,0.8634,0.8637,0.8634,0.8636,472399999.0
2009-07-13 07:40:00,0.86355,0.8636,0.8635,0.8636,175200000.0
2009-07-13 07:41:00,0.86355,0.8636,0.8635,0.8635,170600000.0
2009-07-13 07:42:00,0.8635,0.86365,0.8635,0.86355,623999999.0
2009-07-13 07:43:00,0.86355,0.86365,0.86355,0.86365,145600000.0
2009-07-13 07:44:00,0.86365,0.86385,0.86345,0.86385,737700002.0
2009-07-13 07:45:00,0.86385,0.86385,0.8637,0.86375,772200000.0
2009-07-13 07:46:00,0.86375,0.86385,0.8637,0.8638,286199999.0
2009-07-13 07:47:00,0.86375,0.8638,0.86365,0.86365,348800000.0
2009-07-13 07:48:00,0.86365,0.86385,0.86365,0.86385,417399999.0
2009-07-13 07:49:00,0.86385,0.86385,0.86365,0.8637,284599999.0
2009-07-13 07:50:00,0.8637,0.86385,0.86365,0.86375,828999990.0
2009-07-13 07:51:00,0.86375,0.8639,0.86375,0.8639,818999993.0
2009-07-13 07:52:00,0.8639,0.86395,0.86375,0.86385,680799998.0
2009-07-13 07:53:00,0.86385,0.8639,0.86375,0.86385,273799999.0
2009-07-13 07:54:00,0.8638,0.864,0.8638,0.8639,913800005.0
2009-07-13 07:55:00,0.8639,0.864,0.8639,0.86395,765599991.0
2009-07-13 07:56:00,0.86395,0.8642,0.86395,0.8642,502199992.0
2009-07-13 07:57:00,0.8642,0.8642,0.864,0.864,668599998.0
2009-07-13 07:58:00,0.86405,0.8641,0.864,0.864,317200000.0
2009-07-13 07:59:00,0.864,0.86415,0.8639,0.864,555800001.0
2009-07-13 08:00:00,0.864,0.86405,0.8638,0.8639,809299999.0
2009-07-13 08:01:00,0.8639,0.86425,0.8639,0.8642,668000000.0
2009-07-13 08:02:00,0.86425,0.8643,0.86415,0.8642,195200000.0
2009-07-13 08:03:00,0.8642,0.8642,0.8639,0.864,162500000.0
2009-07-13 08:04:00,0.864,0.8641,0.8638,0.86405,424800000.0
2009-07-13 08:05:00,0.86405,0.86425,0.86395,0.86415,748199999.0
2009-07-13 08:06:00,0.86415,0.86415,0.86365,0.86365,714000002.0
2009-07-13 08:07:00,0.8637,0.86375,0.86345,0.8635,1068599995.0
2009-07-13 08:08:00,0.8636,0.8636,0.86345,0.8635,343600000.0
2009-07-13 08:09:00,0.86355,0.8637,0.86355,0.8636,796000001.0
2009-07-13 08:10:00,0.8636,0.8636,0.8635,0.8635,538999999.0
2009-07-13 08:11:00,0.8635,0.86365,0.86345,0.86365,216400000.0
2009-07-13 08:12:00,0.86365,0.8638,0.8636,0.8637,495800000.0
2009-07-13 08:13:00,0.8637,0.86395,0.8637,0.86395,400400000.0
2009-07-13 08:14:00,0.864,0.864,0.86385,0.86385,385199999.0
2009-07-13 08:15:00,0.86385,0.86405,0.86385,0.86385,504400000.0
2009-07-13 08:16:00,0.86385,0.86405,0.8638,0.86405,515200001.0
2009-07-13 08:17:00,0.86405,0.8641,0.8639,0.86405,522600000.0
2009-07-13 08:18:00,0.86405,0.86425,0.864,0.8641,360800000.0
2009-07-13 08:19:00,0.8641,0.8641,0.8639,0.8639,376600000.0
2009-07-13 08:20:00,0.8639,0.864,0.8638,0.86395,482600001.0
2009-07-13 08:21:00,0.86395,0.864,0.86385,0.864,351400000.0
2009-07-13 08:22:00,0.864,0.8641,0.86395,0.86395,156800000.0
2009-07-13 08:23:00,0.86395,0.86405,0.86395,0.864,326600000.0
2009-07-13 08:24:00,0.864,0.86405,0.8637,0.8637,560200000.0
2009-07-13 08:25:00,0.8637,0.8637,0.86355,0.8636,852399999.0
2009-07-13 08:26:00,0.8636,0.8636,0.8633,0.8633,695200000.0
2009-07-13 08:27:00,0.8633,0.8634,0.86315,0.8633,530599999.0
2009-07-13 08:28:00,0.8633,0.8635,0.8633,0.8635,106400000.0
2009-07-13 08:29:00,0.8635,0.86355,0.86335,0.86345,298400000.0
2009-07-13 08:30:00,0.86345,0.8637,0.86345,0.86365,635800001.0
2009-07-13 08:31:00,0.86365,0.8638,0.86365,0.8637,292000000.0
2009-07-13 08:32:00,0.8637,0.86425,0.8637,0.8641,592699999.0
2009-07-13 08:33:00,0.8641,0.8641,0.86375,0.8638,1017600006.0
2009-07-13 08:34:00,0.8638,0.8641,0.86375,0.86405,280000000.0
2009-07-13 08:35:00,0.8641,0.86435,0.86405,0.8643,814000004.0
2009-07-13 08:36:00,0.86425,0.86465,0.8641,0.8644,619000000.0
2009-07-13 08:37:00,0.86445,0.86475,0.8644,0.86465,663999998.0
2009-07-13 08:38:00,0.86465,0.8648,0.8645,0.8647,476800002.0
2009-07-13 08:39:00,0.8647,0.86485,0.86465,0.86475,986599996.0
2009-07-13 08:40:00,0.86475,0.8648,0.864,0.86435,805900000.0
2009-07-13 08:41:00,0.86435,0.86455,0.86435,0.86455,212000000.0
2009-07-13 08:42:00,0.8646,0.86465,0.86455,0.86465,250800000.0
2009-07-13 08:43:00,0.86455,0.8646,0.8645,0.86455,753800001.0
2009-07-13 08:44:00,0.86455,0.86475,0.8644,0.86475,753200002.0
2009-07-13 08:45:00,0.86475,0.86475,0.8646,0.86465,630599999.0
2009-07-13 08:46:00,0.8646,0.86485,0.86455,0.86485,564800001.0
2009-07-13 08:47:00,0.86485,0.8652,0.86475,0.8651,592400001.0
2009-07-13 08:48:00,0.8651,0.86525,0.8646,0.8648,863000003.0
2009-07-13 08:49:00,0.8648,0.86485,0.86465,0.8648,1113200002.0
2009-07-13 08:50:00,0.8648,0.86495,0.8647,0.86495,1170399999.0
2009-07-13 08:51:00,0.86495,0.8651,0.86485,0.8651,1567400006.0
2009-07-13 08:52:00,0.86505,0.8652,0.865,0.865,1718200004.0
2009-07-13 08:53:00,0.865,0.86505,0.8649,0.865,1238799997.0
2009-07-13 08:54:00,0.865,0.86505,0.8649,0.865,948000000.0
2009-07-13 08:55:00,0.865,0.865,0.86485,0.86495,1443099996.0
2009-07-13 08:56:00,0.865,0.8653,0.86495,0.8653,893000005.0
2009-07-13 08:57:00,0.8653,0.8653,0.86505,0.86525,497199998.0
2009-07-13 08:58:00,0.8652,0.8652,0.86495,0.86495,958599994.0
2009-07-13 08:59:00,0.8651,0.8652,0.865,0.8652,538199999.0
2009-07-13 09:00:00,0.86515,0.86525,0.86505,0.8652,1043800009.0
2009-07-13 09:01:00,0.8652,0.86535,0.8651,0.8652,836500001.0
2009-07-13 09:02:00,0.8652,0.8654,0.8652,0.86535,1174400000.0
2009-07-13 09:03:00,0.8654,0.86635,0.86535,0.8662,1000299995.0
2009-07-13 09:04:00,0.8662,0.8664,0.86615,0.86625,850499998.0
2009-07-13 09:05:00,0.86625,0.8663,0.8657,0.8658,976399998.0
2009-07-13 09:06:00,0.86585,0.8661,0.8658,0.8661,1757599999.0
2009-07-13 09:07:00,0.8661,0.8661,0.8657,0.8658,996499999.0
2009-07-13 09:08:00,0.8658,0.86595,0.8657,0.8659,910400002.0
2009-07-13 09:09:00,0.86595,0.86615,0.8659,0.866,797199997.0
2009-07-13 09:10:00,0.866,0.866,0.86585,0.86585,647800000.0
2009-07-13 09:11:00,0.86585,0.8659,0.8658,0.8658,1097999997.0
2009-07-13 09:12:00,0.8658,0.86585,0.86575,0.8658,765600002.0
2009-07-13 09:13:00,0.8658,0.866,0.8658,0.86595,769199997.0
2009-07-13 09:14:00,0.86595,0.866,0.86585,0.86585,573199996.0
2009-07-13 09:15:00,0.86575,0.8659,0.86575,0.8658,910299996.0
2009-07-13 09:16:00,0.86585,0.8659,0.8658,0.8658,594800002.0
2009-07-13 09:17:00,0.8658,0.86585,0.8658,0.8658,515800000.0
2009-07-13 09:18:00,0.8658,0.8659,0.8658,0.86585,508999999.0
2009-07-13 09:19:00,0.8659,0.86625,0.8659,0.86605,970399996.0
2009-07-13 09:20:00,0.866,0.86615,0.866,0.866,1371200010.0
2009-07-13 09:21:00,0.866,0.8661,0.8659,0.8661,1003399996.0
2009-07-13 09:22:00,0.86615,0.8662,0.86585,0.8659,858900000.0
2009-07-13 09:23:00,0.86585,0.86605,0.8658,0.86595,1487200000.0
2009-07-13 09:24:00,0.866,0.8661,0.86585,0.866,1894800004.0
2009-07-13 09:25:00,0.86605,0.8662,0.86595,0.86605,876799993.0
2009-07-13 09:26:00,0.86605,0.86645,0.86605,0.8664,1170999986.0
2009-07-13 09:27:00,0.8664,0.8665,0.86625,0.86625,784599994.0
2009-07-13 09:28:00,0.86625,0.8665,0.86625,0.86645,1141599996.0
2009-07-13 09:29:00,0.86645,0.8665,0.86635,0.86645,610599992.0
2009-07-13 09:30:00,0.86645,0.86655,0.8663,0.8665,1415599999.0
2009-07-13 09:31:00,0.8665,0.8667,0.86645,0.8665,630600005.0
2009-07-13 09:32:00,0.86655,0.86675,0.86635,0.86655,544200004.0
2009-07-13 09:33:00,0.8666,0.86665,0.86635,0.86655,1155600001.0
2009-07-13 09:34:00,0.8666,0.86665,0.8665,0.8666,670000001.0
2009-07-13 09:35:00,0.86655,0.8666,0.86635,0.8664,415600001.0
2009-07-13 09:36:00,0.8664,0.8664,0.86635,0.8664,501400000.0
2009-07-13 09:37:00,0.8664,0.86645,0.86635,0.86635,489799997.0
2009-07-13 09:38:00,0.8664,0.86655,0.86635,0.86645,1150799997.0
2009-07-13 09:39:00,0.86645,0.86655,0.86645,0.8665,490999998.0
2009-07-13 09:40:00,0.86655,0.86685,0.8665,0.86685,1168999983.0
2009-07-13 09:41:00,0.86695,0.86755,0.86695,0.8672,1167800001.0
2009-07-13 09:42:00,0.8672,0.8673,0.8671,0.8673,354800001.0
2009-07-13 09:43:00,0.8674,0.8674,0.86725,0.8674,523400001.0
2009-07-13 09:44:00,0.8674,0.8674,0.86715,0.8672,568200002.0
2009-07-13 09:45:00,0.86715,0.8681,0.8671,0.8679,872400005.0
2009-07-13 09:46:00,0.86785,0.86825,0.86775,0.86825,776599999.0
2009-07-13 09:47:00,0.8683,0.8683,0.868,0.86805,408000003.0
2009-07-13 09:48:00,0.86805,0.86815,0.8678,0.8678,1563000002.0
2009-07-13 09:49:00,0.8678,0.86795,0.86775,0.86795,419200001.0
2009-07-13 09:50:00,0.8679,0.868,0.86775,0.8679,936199998.0
2009-07-13 09:51:00,0.8679,0.86805,0.86785,0.8679,1158599986.0
2009-07-13 09:52:00,0.86795,0.86795,0.86775,0.8678,1132399997.0
2009-07-13 09:53:00,0.8678,0.8679,0.86775,0.8679,513800000.0
2009-07-13 09:54:00,0.8679,0.8679,0.86775,0.86775,582399998.0
2009-07-13 09:55:00,0.86775,0.86785,0.8675,0.8676,1597399997.0
2009-07-13 09:56:00,0.8676,0.8677,0.8673,0.8673,1396700006.0
2009-07-13 09:57:00,0.8673,0.86765,0.8673,0.86735,828200003.0
2009-07-13 09:58:00,0.86735,0.8674,0.8672,0.86725,1434199998.0
2009-07-13 09:59:00,0.86725,0.8676,0.86715,0.86755,1092800003.0
2009-07-13 10:00:00,0.8676,0.8676,0.867,0.86705,952999997.0
2009-07-13 10:01:00,0.86705,0.86735,0.86705,0.8673,1638199995.0
2009-07-13 10:02:00,0.86725,0.8673,0.86715,0.8672,569099996.0
2009-07-13 10:03:00,0.8672,0.8674,0.8672,0.86735,264000000.0
2009-07-13 10:04:00,0.86735,0.86745,0.86735,0.8674,438000000.0
2009-07-13 10:05:00,0.8675,0.8677,0.86745,0.8676,672200004.0
2009-07-13 10:06:00,0.8676,0.86765,0.86755,0.8676,567999998.0
2009-07-13 10:07:00,0.8676,0.8676,0.8673,0.86745,419400000.0
2009-07-13 10:08:00,0.8674,0.8675,0.86705,0.86745,825599998.0
2009-07-13 10:09:00,0.8674,0.86745,0.8671,0.8671,770899999.0
2009-07-13 10:10:00,0.8671,0.86735,0.86705,0.86735,707400001.0
2009-07-13 10:11:00,0.8673,0.86735,0.8672,0.86725,319200001.0
2009-07-13 10:12:00,0.86725,0.86755,0.86725,0.8674,678000000.0
2009-07-13 10:13:00,0.86735,0.86755,0.86735,0.8675,423000000.0
2009-07-13 10:14:00,0.8675,0.8675,0.86745,0.8675,82800000.0
2009-07-13 10:15:00,0.8675,0.8675,0.8674,0.86745,80000000.0
2009-07-13 10:16:00,0.8674,0.8676,0.8674,0.8675,511599999.0
2009-07-13 10:17:00,0.8675,0.86775,0.86745,0.8677,1030299990.0
2009-07-13 10:18:00,0.8677,0.8677,0.86745,0.8675,729199999.0
2009-07-13 10:19:00,0.8675,0.86765,0.8674,0.86755,868599997.0
2009-07-13 10:20:00,0.86755,0.8676,0.86745,0.86745,588800001.0
2009-07-13 10:21:00,0.86745,0.86745,0.8673,0.8674,641200002.0
2009-07-13 10:22:00,0.86745,0.86765,0.86745,0.86765,857599998.0
2009-07-13 10:23:00,0.86765,0.8677,0.8676,0.8676,770400000.0
2009-07-13 10:24:00,0.8676,0.8677,0.86755,0.8676,878800003.0
2009-07-13 10:25:00,0.86755,0.86755,0.86735,0.86745,520699998.0
2009-07-13 10:26:00,0.86745,0.86755,0.8673,0.8674,1047299997.0
2009-07-13 10:27:00,0.8674,0.8674,0.86715,0.86725,890199992.0
2009-07-13 10:28:00,0.8672,0.86725,0.86705,0.86715,295700000.0
2009-07-13 10:29:00,0.8671,0.8672,0.8671,0.86715,717599998.0
2009-07-13 10:30:00,0.86715,0.8673,0.86705,0.86715,1114599999.0
2009-07-13 10:31:00,0.86715,0.8673,0.867,0.86725,797199998.0
2009-07-13 10:32:00,0.86725,0.86735,0.8671,0.8671,558000000.0
2009-07-13 10:33:00,0.8671,0.86715,0.86695,0.867,440200001.0
2009-07-13 10:34:00,0.86705,0.8671,0.867,0.86705,696000000.0
2009-07-13 10:35:00,0.8671,0.8671,0.8668,0.8669,665800000.0
2009-07-13 10:36:00,0.86695,0.86695,0.86665,0.8667,616000000.0
2009-07-13 10:37:00,0.86665,0.86665,0.8664,0.8666,840999998.0
2009-07-13 10:38:00,0.8666,0.8666,0.8665,0.86655,409000000.0
2009-07-13 10:39:00,0.86655,0.8668,0.86635,0.8668,677300000.0
2009-07-13 10:40:00,0.86675,0.8669,0.8667,0.86685,790099999.0
2009-07-13 10:41:00,0.86685,0.8669,0.8668,0.8669,533600001.0
2009-07-13 10:42:00,0.8669,0.8669,0.86655,0.8668,686999998.0
2009-07-13 10:43:00,0.86685,0.86705,0.8667,0.86695,504000002.0
2009-07-13 10:44:00,0.86695,0.86695,0.8669,0.86695,492600000.0
2009-07-13 10:45:00,0.86695,0.86695,0.8666,0.86665,526799998.0
2009-07-13 10:46:00,0.86665,0.8667,0.8666,0.86665,172800000.0
2009-07-13 10:47:00,0.8667,0.86685,0.8666,0.8668,528200000.0
2009-07-13 10:48:00,0.8668,0.8668,0.86665,0.8667,432400001.0
2009-07-13 10:49:00,0.8667,0.86685,0.8667,0.8668,630800001.0
2009-07-13 10:50:00,0.8668,0.86715,0.8668,0.86705,1062000001.0
2009-07-13 10:51:00,0.867,0.86725,0.8669,0.86725,696600000.0
2009-07-13 10:52:00,0.86725,0.86735,0.8672,0.86725,622600001.0
2009-07-13 10:53:00,0.86725,0.8673,0.8671,0.8673,610999996.0
2009-07-13 10:54:00,0.86725,0.86765,0.86725,0.86745,689299998.0
2009-07-13 10:55:00,0.86745,0.8676,0.86745,0.86755,189600000.0
2009-07-13 10:56:00,0.86755,0.8676,0.86745,0.86745,459799999.0
2009-07-13 10:57:00,0.86745,0.86755,0.86745,0.8675,522799999.0
2009-07-13 10:58:00,0.86745,0.8677,0.86745,0.8677,565600000.0
2009-07-13 10:59:00,0.86755,0.86815,0.86745,0.86815,887499999.0
2009-07-13 11:00:00,0.8682,0.8684,0.86805,0.8682,850599997.0
2009-07-13 11:01:00,0.86815,0.86835,0.86795,0.868,755000000.0
2009-07-13 11:02:00,0.868,0.8681,0.8678,0.86785,363200000.0
2009-07-13 11:03:00,0.8679,0.86815,0.86775,0.8681,541299998.0
2009-07-13 11:04:00,0.8681,0.86815,0.86785,0.8679,832600003.0
2009-07-13 11:05:00,0.8679,0.8681,0.86785,0.868,401000000.0
2009-07-13 11:06:00,0.868,0.86835,0.868,0.8683,425399999.0
2009-07-13 11:07:00,0.8683,0.86835,0.86815,0.86835,537900001.0
2009-07-13 11:08:00,0.86835,0.8684,0.8681,0.86815,788800000.0
2009-07-13 11:09:00,0.86815,0.8682,0.86765,0.86785,951999998.0
2009-07-13 11:10:00,0.8679,0.86805,0.8679,0.86805,943399990.0
2009-07-13 11:11:00,0.8681,0.8681,0.8677,0.86785,859999997.0
2009-07-13 11:12:00,0.8679,0.8684,0.86785,0.8684,785000002.0
2009-07-13 11:13:00,0.86835,0.8684,0.8682,0.86835,730799999.0
2009-07-13 11:14:00,0.86835,0.8685,0.868,0.8682,942600001.0
2009-07-13 11:15:00,0.86825,0.8686,0.86815,0.8686,883600000.0
2009-07-13 11:16:00,0.8686,0.8686,0.86805,0.86825,1251599995.0
2009-07-13 11:17:00,0.86825,0.8683,0.86815,0.8682,733599997.0
2009-07-13 11:18:00,0.8682,0.86835,0.8682,0.86825,683599997.0
2009-07-13 11:19:00,0.86825,0.86835,0.86825,0.8683,176800000.0
2009-07-13 11:20:00,0.8683,0.86845,0.8683,0.8684,280800000.0
2009-07-13 11:21:00,0.86845,0.86845,0.86835,0.86845,441200001.0
2009-07-13 11:22:00,0.8684,0.8685,0.86835,0.8685,520799999.0
2009-07-13 11:23:00,0.86855,0.8687,0.86855,0.86865,415199999.0
2009-07-13 11:24:00,0.86865,0.8687,0.8684,0.86845,890400003.0
2009-07-13 11:25:00,0.86845,0.86845,0.86805,0.86815,1152199994.0
2009-07-13 11:26:00,0.8681,0.86815,0.86795,0.86795,293999996.0
2009-07-13 11:27:00,0.86795,0.86845,0.86795,0.8684,1146700004.0
2009-07-13 11:28:00,0.86845,0.86855,0.8683,0.86855,876799999.0
2009-07-13 11:29:00,0.86855,0.8687,0.8685,0.86865,471099998.0
2009-07-13 11:30:00,0.86865,0.8687,0.8684,0.86865,1046400006.0
2009-07-13 11:31:00,0.86865,0.86865,0.8685,0.8686,728999998.0
2009-07-13 11:32:00,0.86855,0.86875,0.8685,0.8685,940200000.0
2009-07-13 11:33:00,0.8685,0.8687,0.8685,0.86865,677900001.0
2009-07-13 11:34:00,0.86865,0.8688,0.8686,0.86875,242700002.0
2009-07-13 11:35:00,0.8687,0.8688,0.8686,0.8686,765200003.0
2009-07-13 11:36:00,0.86865,0.86915,0.8686,0.8691,932999990.0
2009-07-13 11:37:00,0.86915,0.86945,0.86905,0.86905,839799999.0
2009-07-13 11:38:00,0.86905,0.8691,0.86885,0.8689,624200000.0
2009-07-13 11:39:00,0.8689,0.86905,0.86885,0.86895,1550399991.0
2009-07-13 11:40:00,0.86895,0.8693,0.8689,0.8693,1059599999.0
2009-07-13 11:41:00,0.8693,0.8693,0.86905,0.86925,1088400003.0
2009-07-13 11:42:00,0.8693,0.86945,0.86925,0.8694,1338999992.0
2009-07-13 11:43:00,0.86935,0.8694,0.86925,0.86935,845500003.0
2009-07-13 11:44:00,0.86935,0.86945,0.8693,0.8694,625199990.0
2009-07-13 11:45:00,0.86945,0.86985,0.8694,0.86975,2117000004.0
2009-07-13 11:46:00,0.86975,0.86985,0.86965,0.86975,1745800014.0
2009-07-13 11:47:00,0.8697,0.86975,0.8691,0.86915,1230499996.0
2009-07-13 11:48:00,0.86915,0.8692,0.86905,0.8692,657999993.0
2009-07-13 11:49:00,0.8692,0.8696,0.8692,0.86955,987800002.0
2009-07-13 11:50:00,0.86955,0.8698,0.86955,0.86965,1031699996.0
2009-07-13 11:51:00,0.8696,0.86975,0.8696,0.86965,762999996.0
2009-07-13 11:52:00,0.8696,0.8697,0.8693,0.8694,989600005.0
2009-07-13 11:53:00,0.86945,0.8695,0.8692,0.86935,1338800001.0
2009-07-13 11:54:00,0.86925,0.8694,0.8692,0.8692,666900006.0
2009-07-13 11:55:00,0.8692,0.8694,0.8692,0.86925,1180200003.0
2009-07-13 11:56:00,0.86925,0.8694,0.8692,0.86935,615600000.0
2009-07-13 11:57:00,0.86935,0.8694,0.86915,0.86925,690099998.0
2009-07-13 11:58:00,0.86925,0.8693,0.8691,0.8691,576199997.0
2009-07-13 11:59:00,0.8691,0.86915,0.86875,0.8689,676199999.0
2009-07-13 12:00:00,0.8689,0.869,0.86885,0.8689,449000002.0
2009-07-13 12:01:00,0.8689,0.86895,0.86875,0.86885,385399999.0
2009-07-13 12:02:00,0.86885,0.8689,0.86875,0.86885,426199998.0
2009-07-13 12:03:00,0.86885,0.86905,0.8688,0.8689,363499999.0
2009-07-13 12:04:00,0.8689,0.8692,0.86885,0.8692,445800000.0
2009-07-13 12:05:00,0.8692,0.8694,0.86915,0.86935,514700002.0
2009-07-13 12:06:00,0.8694,0.8695,0.8693,0.86945,1009199992.0
2009-07-13 12:07:00,0.86945,0.86955,0.86945,0.8695,284200000.0
2009-07-13 12:08:00,0.86945,0.8695,0.8693,0.8693,744200006.0
2009-07-13 12:09:00,0.8693,0.86935,0.8691,0.86935,1590200010.0
2009-07-13 12:10:00,0.86935,0.8695,0.8693,0.8694,548900002.0
2009-07-13 12:11:00,0.86935,0.86935,0.869,0.869,221200000.0
2009-07-13 12:12:00,0.869,0.86915,0.86895,0.869,452300001.0
2009-07-13 12:13:00,0.869,0.86905,0.8684,0.8684,847900003.0
2009-07-13 12:14:00,0.86835,0.86845,0.8683,0.86845,649500008.0
2009-07-13 12:15:00,0.86845,0.86875,0.86845,0.8687,947400004.0
2009-07-13 12:16:00,0.8687,0.86875,0.86865,0.8687,227600001.0
2009-07-13 12:17:00,0.8687,0.8687,0.8685,0.8685,522200000.0
2009-07-13 12:18:00,0.86845,0.8688,0.86845,0.86875,821599998.0
2009-07-13 12:19:00,0.86875,0.86885,0.8686,0.8686,506600003.0
2009-07-13 12:20:00,0.8687,0.8687,0.8686,0.8686,967199999.0
2009-07-13 12:21:00,0.86865,0.8687,0.8686,0.86865,449200002.0
2009-07-13 12:22:00,0.86865,0.8688,0.8686,0.8687,676100006.0
2009-07-13 12:23:00,0.8687,0.86875,0.8686,0.8687,304400000.0
2009-07-13 12:24:00,0.8687,0.8687,0.86855,0.8686,556800001.0
2009-07-13 12:25:00,0.8686,0.86865,0.86805,0.86805,644100000.0
2009-07-13 12:26:00,0.868,0.86805,0.8678,0.86785,737000001.0
2009-07-13 12:27:00,0.86785,0.868,0.8677,0.8678,896400004.0
2009-07-13 12:28:00,0.86775,0.8678,0.8676,0.8677,234600000.0
2009-07-13 12:29:00,0.8677,0.8679,0.86765,0.8679,675800002.0
2009-07-13 12:30:00,0.8679,0.8682,0.86785,0.8681,821599999.0
2009-07-13 12:31:00,0.86805,0.8687,0.86805,0.86865,1027399999.0
2009-07-13 12:32:00,0.86865,0.86865,0.8684,0.8684,1204200007.0
2009-07-13 12:33:00,0.86845,0.86855,0.86835,0.86845,615199997.0
2009-07-13 12:34:00,0.86845,0.86845,0.86815,0.86825,661399999.0
2009-07-13 12:35:00,0.86825,0.8685,0.8682,0.8685,656000001.0
2009-07-13 12:36:00,0.86845,0.8686,0.8683,0.86835,454000000.0
2009-07-13 12:37:00,0.86825,0.8684,0.86825,0.86835,637999998.0
2009-07-13 12:38:00,0.86835,0.86855,0.86825,0.8683,721200001.0
2009-07-13 12:39:00,0.8683,0.86855,0.8682,0.8684,930100002.0
2009-07-13 12:40:00,0.8685,0.8687,0.86845,0.86865,800199992.0
2009-07-13 12:41:00,0.86865,0.8687,0.8685,0.8687,1434399991.0
2009-07-13 12:42:00,0.8687,0.869,0.8687,0.869,890000000.0
2009-07-13 12:43:00,0.86895,0.8692,0.86875,0.86905,749500001.0
2009-07-13 12:44:00,0.8691,0.8691,0.86875,0.8689,1138000001.0
2009-07-13 12:45:00,0.86895,0.869,0.8686,0.8686,825099993.0
2009-07-13 12:46:00,0.8686,0.8687,0.8685,0.8687,1279199995.0
2009-07-13 12:47:00,0.8687,0.8687,0.8684,0.86855,519599999.0
2009-07-13 12:48:00,0.86865,0.8687,0.86855,0.86855,259200000.0
2009-07-13 12:49:00,0.8686,0.86865,0.86855,0.8686,592800003.0
2009-07-13 12:50:00,0.8686,0.86885,0.8686,0.8688,586999999.0
2009-07-13 12:51:00,0.8688,0.8691,0.86875,0.86875,646200000.0
2009-07-13 12:52:00,0.86875,0.8688,0.8687,0.86875,635400001.0
2009-07-13 12:53:00,0.86875,0.86895,0.8687,0.86875,1075999994.0
2009-07-13 12:54:00,0.8688,0.8689,0.8687,0.86885,648400001.0
2009-07-13 12:55:00,0.86885,0.86885,0.8686,0.86865,553800000.0
2009-07-13 12:56:00,0.86865,0.8687,0.8686,0.8687,348800000.0
2009-07-13 12:57:00,0.86865,0.8687,0.8685,0.8686,596399998.0
2009-07-13 12:58:00,0.86855,0.86875,0.86855,0.86865,557199999.0
2009-07-13 12:59:00,0.86865,0.86875,0.8686,0.8687,709799999.0
2009-07-13 13:00:00,0.8687,0.86885,0.86865,0.8688,406399999.0
2009-07-13 13:01:00,0.8687,0.86875,0.8686,0.86865,86600000.0
2009-07-13 13:02:00,0.86865,0.86865,0.86835,0.86855,197000000.0
2009-07-13 13:03:00,0.8685,0.86855,0.86835,0.8685,776399995.0
2009-07-13 13:04:00,0.8685,0.8686,0.86835,0.8686,782000012.0
2009-07-13 13:05:00,0.8686,0.86865,0.86855,0.8686,658400001.0
2009-07-13 13:06:00,0.8686,0.86865,0.8686,0.8686,449999998.0
2009-07-13 13:07:00,0.8686,0.86865,0.8685,0.86855,431999999.0
2009-07-13 13:08:00,0.86855,0.8686,0.86825,0.8683,1109400002.0
2009-07-13 13:09:00,0.8683,0.86835,0.86825,0.86835,1068000002.0
2009-07-13 13:10:00,0.8683,0.86835,0.8682,0.8682,550499994.0
2009-07-13 13:11:00,0.8682,0.86835,0.8681,0.86835,907199995.0
2009-07-13 13:12:00,0.86835,0.8686,0.8683,0.86845,1015199997.0
2009-07-13 13:13:00,0.86845,0.8686,0.8684,0.8686,512199996.0
2009-07-13 13:14:00,0.8686,0.8686,0.8683,0.8683,629800002.0
2009-07-13 13:15:00,0.8683,0.86835,0.86815,0.8682,314600001.0
2009-07-13 13:16:00,0.8682,0.8683,0.8681,0.8682,1051000000.0
2009-07-13 13:17:00,0.8682,0.86835,0.86815,0.86815,1336999997.0
2009-07-13 13:18:00,0.86815,0.86815,0.86765,0.86765,412800000.0
2009-07-13 13:19:00,0.86765,0.8677,0.86735,0.8674,387399999.0
2009-07-13 13:20:00,0.8671,0.86715,0.86675,0.86705,1146599993.0
2009-07-13 13:21:00,0.86705,0.86715,0.86695,0.8671,758000009.0
2009-07-13 13:22:00,0.8671,0.8671,0.8665,0.86665,790199999.0
2009-07-13 13:23:00,0.86675,0.8668,0.8666,0.86675,800000001.0
2009-07-13 13:24:00,0.86675,0.8669,0.8667,0.8669,495600000.0
2009-07-13 13:25:00,0.8669,0.8671,0.8669,0.867,580000002.0
2009-07-13 13:26:00,0.867,0.8671,0.86695,0.8671,168599999.0
2009-07-13 13:27:00,0.8671,0.8671,0.867,0.86705,205600000.0
2009-07-13 13:28:00,0.86705,0.8671,0.867,0.86705,366000000.0
2009-07-13 13:29:00,0.8671,0.8671,0.867,0.8671,296400000.0
2009-07-13 13:30:00,0.867,0.86725,0.86695,0.86715,1448200003.0
2009-07-13 13:31:00,0.8672,0.8674,0.8672,0.8674,920999991.0
2009-07-13 13:32:00,0.8674,0.8674,0.86735,0.86735,153800000.0
2009-07-13 13:33:00,0.86735,0.8674,0.86725,0.8674,173900000.0
2009-07-13 13:34:00,0.8674,0.86755,0.86725,0.86735,407000000.0
2009-07-13 13:35:00,0.86735,0.86735,0.86705,0.86705,353299999.0
2009-07-13 13:36:00,0.86705,0.8672,0.86695,0.8671,1319799999.0
2009-07-13 13:37:00,0.8671,0.8673,0.8671,0.8672,404999999.0
2009-07-13 13:38:00,0.8672,0.8674,0.8672,0.8674,378399998.0
2009-07-13 13:39:00,0.8674,0.8675,0.86735,0.86735,287600000.0
2009-07-13 13:40:00,0.8673,0.8674,0.8673,0.8673,194800000.0
2009-07-13 13:41:00,0.8673,0.86735,0.86725,0.8673,363600000.0
2009-07-13 13:42:00,0.86735,0.8675,0.86735,0.86745,281600001.0
2009-07-13 13:43:00,0.86745,0.8676,0.86735,0.86735,642399997.0
2009-07-13 13:44:00,0.86735,0.8675,0.86735,0.8675,445199998.0
2009-07-13 13:45:00,0.8675,0.8676,0.86735,0.8675,398400003.0
2009-07-13 13:46:00,0.86755,0.8676,0.86745,0.86755,183600000.0
2009-07-13 13:47:00,0.86755,0.8676,0.8674,0.8674,274000000.0
2009-07-13 13:48:00,0.8674,0.8675,0.8673,0.8674,435600000.0
2009-07-13 13:49:00,0.86745,0.8675,0.8672,0.8672,914400002.0
2009-07-13 13:50:00,0.8672,0.8673,0.8671,0.8673,495600000.0
2009-07-13 13:51:00,0.86725,0.8674,0.86725,0.86735,373200000.0
2009-07-13 13:52:00,0.86735,0.8674,0.86725,0.86735,307200000.0
2009-07-13 13:53:00,0.86735,0.8677,0.86725,0.86765,331600000.0
2009-07-13 13:54:00,0.86765,0.86775,0.8675,0.8677,482399998.0
2009-07-13 13:55:00,0.8677,0.86775,0.8675,0.8677,584000001.0
2009-07-13 13:56:00,0.8677,0.86785,0.86765,0.86785,624800003.0
2009-07-13 13:57:00,0.86785,0.86785,0.86775,0.8678,381599998.0
2009-07-13 13:58:00,0.8678,0.86785,0.86765,0.8678,444800000.0
2009-07-13 13:59:00,0.8678,0.86855,0.8678,0.8685,789299999.0
2009-07-13 14:00:00,0.86855,0.8686,0.86815,0.86825,944800000.0
2009-07-13 14:01:00,0.86825,0.86825,0.8679,0.8681,765199995.0
2009-07-13 14:02:00,0.86805,0.86815,0.86805,0.86815,661200004.0
2009-07-13 14:03:00,0.86815,0.86845,0.86805,0.8683,1030199997.0
2009-07-13 14:04:00,0.8683,0.8683,0.8681,0.8681,624799999.0
2009-07-13 14:05:00,0.8681,0.8683,0.86795,0.86825,733599998.0
2009-07-13 14:06:00,0.8682,0.8682,0.86805,0.8682,841199995.0
2009-07-13 14:07:00,0.86815,0.8682,0.8678,0.86785,936199994.0
2009-07-13 14:08:00,0.8678,0.8679,0.8678,0.86785,667199999.0
2009-07-13 14:09:00,0.8678,0.8681,0.86765,0.8681,934799998.0
2009-07-13 14:10:00,0.86815,0.86815,0.86785,0.8679,309400000.0
2009-07-13 14:11:00,0.8679,0.8679,0.86775,0.8678,973599999.0
2009-07-13 14:12:00,0.8678,0.86785,0.86775,0.86775,431199999.0
2009-07-13 14:13:00,0.86775,0.86785,0.86745,0.86755,1064399994.0
2009-07-13 14:14:00,0.86755,0.86765,0.86755,0.86765,466199999.0
2009-07-13 14:15:00,0.8677,0.8678,0.8675,0.86755,420400001.0
2009-07-13 14:16:00,0.86755,0.8677,0.8675,0.8675,542800001.0
2009-07-13 14:17:00,0.86755,0.86755,0.86735,0.8675,603499996.0
2009-07-13 14:18:00,0.8675,0.86755,0.86745,0.8675,588800002.0
2009-07-13 14:19:00,0.8675,0.8676,0.8673,0.8673,868800003.0
2009-07-13 14:20:00,0.8673,0.8673,0.8672,0.8672,717800001.0
2009-07-13 14:21:00,0.8669,0.867,0.86685,0.8669,595000001.0
2009-07-13 14:22:00,0.8669,0.86715,0.8669,0.867,564400000.0
2009-07-13 14:23:00,0.867,0.8671,0.867,0.867,585600000.0
2009-07-13 14:24:00,0.867,0.86705,0.8668,0.86685,508800000.0
2009-07-13 14:25:00,0.86685,0.86695,0.8668,0.86695,726800005.0
2009-07-13 14:26:00,0.86695,0.86695,0.86655,0.8667,496200000.0
2009-07-13 14:27:00,0.8668,0.8668,0.8666,0.86665,238400000.0
2009-07-13 14:28:00,0.86665,0.86685,0.86665,0.8667,358400000.0
2009-07-13 14:29:00,0.86675,0.86685,0.86665,0.8667,217300000.0
2009-07-13 14:30:00,0.8667,0.86675,0.8666,0.86675,397200001.0
2009-07-13 14:31:00,0.86675,0.86675,0.86655,0.8667,290400000.0
2009-07-13 14:32:00,0.86665,0.8667,0.8666,0.86665,396799998.0
2009-07-13 14:33:00,0.86665,0.86665,0.8665,0.8665,240400000.0
2009-07-13 14:34:00,0.8665,0.8667,0.8665,0.8666,349600000.0
2009-07-13 14:35:00,0.8666,0.8666,0.86635,0.86645,583599999.0
2009-07-13 14:36:00,0.8664,0.86645,0.8664,0.8664,189200000.0
2009-07-13 14:37:00,0.8664,0.8664,0.86635,0.86635,371799999.0
2009-07-13 14:38:00,0.86635,0.8664,0.8661,0.86625,472800000.0
2009-07-13 14:39:00,0.86625,0.8664,0.86615,0.8663,721999994.0
2009-07-13 14:40:00,0.86625,0.86625,0.8658,0.86585,758400000.0
2009-07-13 14:41:00,0.86585,0.86585,0.8658,0.8658,376400001.0
2009-07-13 14:42:00,0.8658,0.86595,0.86575,0.8659,579199998.0
2009-07-13 14:43:00,0.8659,0.86615,0.8658,0.86605,545000000.0
2009-07-13 14:44:00,0.86605,0.8661,0.866,0.8661,634400002.0
2009-07-13 14:45:00,0.8661,0.8661,0.866,0.8661,553200000.0
2009-07-13 14:46:00,0.8661,0.8661,0.86595,0.86595,723400001.0
2009-07-13 14:47:00,0.8659,0.86595,0.8655,0.86565,1130400006.0
2009-07-13 14:48:00,0.86555,0.86565,0.86485,0.8651,1002599999.0
2009-07-13 14:49:00,0.8651,0.8654,0.8651,0.8653,944799996.0
2009-07-13 14:50:00,0.86535,0.8655,0.86525,0.8654,712800000.0
2009-07-13 14:51:00,0.8655,0.86555,0.865,0.86505,659200000.0
2009-07-13 14:52:00,0.86505,0.8653,0.86505,0.8653,476600001.0
2009-07-13 14:53:00,0.86525,0.8653,0.8652,0.8652,364599999.0
2009-07-13 14:54:00,0.8652,0.86545,0.8651,0.86535,698800000.0
2009-07-13 14:55:00,0.8653,0.86555,0.86525,0.86545,502600001.0
2009-07-13 14:56:00,0.86545,0.8655,0.86535,0.8655,717599998.0
2009-07-13 14:57:00,0.86555,0.86575,0.86545,0.8657,602800000.0
2009-07-13 14:58:00,0.86565,0.8657,0.86555,0.8657,487600000.0
2009-07-13 14:59:00,0.8657,0.8657,0.86555,0.8656,237000000.0
2009-07-13 15:00:00,0.8656,0.86575,0.8656,0.8657,274800000.0
2009-07-13 15:01:00,0.86575,0.8658,0.86565,0.86565,414100000.0
2009-07-13 15:02:00,0.86565,0.8658,0.86555,0.86575,734600003.0
2009-07-13 15:03:00,0.86575,0.86595,0.86575,0.8659,740399995.0
2009-07-13 15:04:00,0.8659,0.86595,0.8658,0.8659,458599997.0
2009-07-13 15:05:00,0.8659,0.8659,0.8658,0.86585,421999998.0
2009-07-13 15:06:00,0.86585,0.866,0.8658,0.8659,331600000.0
2009-07-13 15:07:00,0.86585,0.86595,0.8658,0.86585,456199999.0
2009-07-13 15:08:00,0.86585,0.86585,0.8657,0.8657,383600000.0
2009-07-13 15:09:00,0.8657,0.86575,0.86555,0.86565,706399999.0
2009-07-13 15:10:00,0.86565,0.86575,0.8656,0.8657,697599999.0
2009-07-13 15:11:00,0.86565,0.86585,0.8656,0.8657,868800000.0
2009-07-13 15:12:00,0.8657,0.8658,0.86565,0.86575,814400000.0
2009-07-13 15:13:00,0.86575,0.8658,0.86565,0.86575,555600000.0
2009-07-13 15:14:00,0.86575,0.8659,0.86565,0.8658,602200000.0
2009-07-13 15:15:00,0.8658,0.8659,0.86575,0.86575,515999999.0
2009-07-13 15:16:00,0.86575,0.8659,0.86555,0.8657,699800000.0
2009-07-13 15:17:00,0.8657,0.86585,0.8656,0.8656,909600005.0
2009-07-13 15:18:00,0.8656,0.8657,0.86555,0.86555,440800001.0
2009-07-13 15:19:00,0.8656,0.86585,0.8656,0.86565,1193400004.0
2009-07-13 15:20:00,0.86565,0.8659,0.86565,0.8658,1020000002.0
2009-07-13 15:21:00,0.8658,0.8659,0.86555,0.86555,1019399998.0
2009-07-13 15:22:00,0.8656,0.8657,0.86555,0.8656,609999998.0
2009-07-13 15:23:00,0.8656,0.8658,0.86555,0.86575,1211499995.0
2009-07-13 15:24:00,0.8657,0.86575,0.86555,0.86555,586999999.0
2009-07-13 15:25:00,0.86555,0.86555,0.86545,0.8655,849799998.0
2009-07-13 15:26:00,0.8655,0.86585,0.8655,0.8657,1276599995.0
2009-07-13 15:27:00,0.86565,0.8657,0.8655,0.86565,1319399998.0
2009-07-13 15:28:00,0.8656,0.86585,0.8656,0.86585,752800003.0
2009-07-13 15:29:00,0.86585,0.86585,0.8656,0.86565,1679600003.0
2009-07-13 15:30:00,0.86565,0.86585,0.8656,0.86585,1578200002.0
2009-07-13 15:31:00,0.86585,0.8659,0.86575,0.8659,777600002.0
2009-07-13 15:32:00,0.8659,0.8659,0.8658,0.8659,1184199987.0
2009-07-13 15:33:00,0.86585,0.86585,0.86575,0.8658,1441999998.0
2009-07-13 15:34:00,0.86575,0.8659,0.86555,0.8656,1364400015.0
2009-07-13 15:35:00,0.8656,0.8659,0.8656,0.8657,1345000002.0
2009-07-13 15:36:00,0.8657,0.8658,0.86555,0.86555,1123400001.0
2009-07-13 15:37:00,0.86555,0.8656,0.8655,0.86555,743399999.0
2009-07-13 15:38:00,0.86555,0.8658,0.86555,0.86565,699999999.0
2009-07-13 15:39:00,0.86565,0.86585,0.86565,0.86575,640200000.0
2009-07-13 15:40:00,0.86575,0.8659,0.8657,0.8658,776800000.0
2009-07-13 15:41:00,0.86585,0.86585,0.8657,0.8658,836800001.0
2009-07-13 15:42:00,0.8658,0.8658,0.8657,0.86575,602800003.0
2009-07-13 15:43:00,0.86575,0.86575,0.8653,0.8655,969499993.0
2009-07-13 15:44:00,0.86545,0.8656,0.86525,0.86535,1244799997.0
2009-07-13 15:45:00,0.86535,0.8654,0.8652,0.86525,1344599998.0
2009-07-13 15:46:00,0.86525,0.8653,0.8651,0.86515,965000005.0
2009-07-13 15:47:00,0.86515,0.86525,0.8651,0.8651,1044999997.0
2009-07-13 15:48:00,0.8651,0.86525,0.865,0.8652,927400000.0
2009-07-13 15:49:00,0.8652,0.86545,0.8652,0.86545,1384399987.0
2009-07-13 15:50:00,0.8654,0.8655,0.8654,0.8654,610799999.0
2009-07-13 15:51:00,0.8654,0.8654,0.8653,0.8654,713599996.0
2009-07-13 15:52:00,0.86535,0.86555,0.86535,0.8655,729600000.0
2009-07-13 15:53:00,0.8655,0.8656,0.86545,0.86545,904800001.0
2009-07-13 15:54:00,0.86545,0.8655,0.86535,0.86545,947600001.0
2009-07-13 15:55:00,0.86545,0.86555,0.86535,0.86555,916599998.0
2009-07-13 15:56:00,0.8655,0.86555,0.8653,0.8653,1560399994.0
2009-07-13 15:57:00,0.8653,0.86535,0.8652,0.86525,729799997.0
2009-07-13 15:58:00,0.8652,0.86525,0.8649,0.8649,913200001.0
2009-07-13 15:59:00,0.86485,0.86525,0.86485,0.86515,944399999.0
2009-07-13 16:00:00,0.86525,0.86535,0.86515,0.8653,1237200001.0
2009-07-13 16:01:00,0.8653,0.86535,0.86525,0.8653,1077200001.0
2009-07-13 16:02:00,0.8653,0.86535,0.86525,0.8653,1087600003.0
2009-07-13 16:03:00,0.8653,0.8653,0.86525,0.86525,1175199995.0
2009-07-13 16:04:00,0.86525,0.86535,0.8652,0.86525,661199996.0
2009-07-13 16:05:00,0.86525,0.8653,0.8649,0.86495,1763400000.0
2009-07-13 16:06:00,0.86492,0.86497,0.86486,0.86489,1560399983.0
2009-07-13 16:07:00,0.8649,0.86505,0.8648,0.86495,1560399983.0
2009-07-13 16:08:00,0.8649,0.86525,0.86485,0.86525,951399998.0
2009-07-13 16:09:00,0.86535,0.8654,0.8651,0.86515,1096600006.0
2009-07-13 16:10:00,0.86525,0.86535,0.8651,0.8652,522799998.0
2009-07-13 16:11:00,0.86525,0.8654,0.86515,0.8653,753200001.0
2009-07-13 16:12:00,0.8653,0.8653,0.8652,0.8653,655199999.0
2009-07-13 16:13:00,0.8653,0.8654,0.8652,0.8652,1138799997.0
2009-07-13 16:14:00,0.8652,0.86525,0.86495,0.8651,916399999.0
2009-07-13 16:15:00,0.8651,0.86515,0.8644,0.8645,1100400002.0
2009-07-13 16:16:00,0.8645,0.86465,0.86415,0.8643,1073600005.0
2009-07-13 16:17:00,0.8643,0.8644,0.8641,0.8641,936199998.0
2009-07-13 16:18:00,0.8641,0.86425,0.86405,0.8641,1166399997.0
2009-07-13 16:19:00,0.86415,0.8642,0.86405,0.86405,1179800005.0
2009-07-13 16:20:00,0.86415,0.86425,0.86405,0.8641,623200006.0
2009-07-13 16:21:00,0.86415,0.86425,0.8641,0.8642,780400000.0
2009-07-13 16:22:00,0.8642,0.8643,0.86415,0.8643,598800000.0
2009-07-13 16:23:00,0.8643,0.86475,0.86425,0.86465,892000001.0
2009-07-13 16:24:00,0.8647,0.8649,0.8646,0.86485,1061199998.0
2009-07-13 16:25:00,0.86485,0.8649,0.86455,0.86455,850599999.0
2009-07-13 16:26:00,0.8646,0.8646,0.86435,0.86435,485200001.0
2009-07-13 16:27:00,0.86445,0.86445,0.8643,0.8644,1263800002.0
2009-07-13 16:28:00,0.86435,0.8646,0.86435,0.8646,1008200000.0
2009-07-13 16:29:00,0.8646,0.8646,0.8644,0.8644,988400000.0
2009-07-13 16:30:00,0.8644,0.86445,0.86415,0.86445,989600003.0
2009-07-13 16:31:00,0.8644,0.86455,0.86435,0.86455,830800001.0
2009-07-13 16:32:00,0.86455,0.8647,0.86455,0.86455,605600001.0
2009-07-13 16:33:00,0.86455,0.86465,0.86455,0.86465,1152399991.0
2009-07-13 16:34:00,0.86465,0.86475,0.86465,0.8647,1083599998.0
2009-07-13 16:35:00,0.8647,0.8647,0.8646,0.8647,1136200001.0
2009-07-13 16:36:00,0.86475,0.86485,0.8646,0.86465,1108800005.0
2009-07-13 16:37:00,0.86465,0.86485,0.86455,0.8647,889599993.0
2009-07-13 16:38:00,0.8647,0.8648,0.86465,0.8647,1188400009.0
2009-07-13 16:39:00,0.86475,0.86485,0.8647,0.86475,1578199993.0
2009-07-13 16:40:00,0.86475,0.8649,0.8647,0.86475,1390399992.0
2009-07-13 16:41:00,0.86475,0.86495,0.86475,0.8649,1173599999.0
2009-07-13 16:42:00,0.8649,0.86515,0.8648,0.86515,1564999997.0
2009-07-13 16:43:00,0.86515,0.86535,0.86505,0.8653,1848200004.0
2009-07-13 16:44:00,0.8653,0.86555,0.8652,0.8655,1679600005.0
2009-07-13 16:45:00,0.8655,0.8655,0.86535,0.8655,989400002.0
2009-07-13 16:46:00,0.8655,0.8658,0.86545,0.8656,1450800008.0
2009-07-13 16:47:00,0.8656,0.8656,0.8655,0.86555,1413800005.0
2009-07-13 16:48:00,0.86555,0.8658,0.8655,0.86555,1074600003.0
2009-07-13 16:49:00,0.86555,0.8657,0.8655,0.86555,1195399994.0
2009-07-13 16:50:00,0.86555,0.8658,0.86555,0.8658,755799998.0
2009-07-13 16:51:00,0.86575,0.86585,0.86565,0.86565,740399991.0
2009-07-13 16:52:00,0.86565,0.8657,0.86555,0.86565,1123199996.0
2009-07-13 16:53:00,0.86565,0.8657,0.8652,0.86525,1366800009.0
2009-07-13 16:54:00,0.8652,0.8653,0.86505,0.86505,1013600000.0
2009-07-13 16:55:00,0.86505,0.8654,0.86505,0.8653,1567600004.0
2009-07-13 16:56:00,0.8653,0.86555,0.8653,0.86545,1026599998.0
2009-07-13 16:57:00,0.86545,0.86555,0.86535,0.8655,1534999999.0
2009-07-13 16:58:00,0.86555,0.8656,0.86545,0.8655,782199999.0
2009-07-13 16:59:00,0.8655,0.8662,0.86535,0.8661,932600001.0
2009-07-13 17:00:00,0.8661,0.8661,0.86555,0.8656,2045400004.0
2009-07-13 17:01:00,0.8656,0.86565,0.8655,0.86555,996000001.0
2009-07-13 17:02:00,0.86555,0.86555,0.8655,0.86555,972199999.0
2009-07-13 17:03:00,0.86555,0.86575,0.86555,0.8657,762199999.0
2009-07-13 17:04:00,0.8657,0.86575,0.86555,0.8656,1614000007.0
2009-07-13 17:05:00,0.8656,0.8656,0.86535,0.8654,1513799992.0
2009-07-13 17:06:00,0.8654,0.8654,0.8651,0.8651,1843600020.0
2009-07-13 17:07:00,0.8651,0.8652,0.865,0.8651,1013600002.0
2009-07-13 17:08:00,0.86515,0.86515,0.86505,0.86515,1111799998.0
2009-07-13 17:09:00,0.86515,0.8653,0.86505,0.86515,2073799999.0
2009-07-13 17:10:00,0.86515,0.8653,0.86505,0.86525,1489600002.0
2009-07-13 17:11:00,0.86525,0.8654,0.86505,0.8651,1476999999.0
2009-07-13 17:12:00,0.8651,0.86515,0.865,0.86515,446400000.0
2009-07-13 17:13:00,0.86515,0.86515,0.86465,0.8648,902799999.0
2009-07-13 17:14:00,0.86475,0.8649,0.86475,0.86475,923999998.0
2009-07-13 17:15:00,0.86475,0.86485,0.8647,0.86475,690400003.0
2009-07-13 17:16:00,0.86475,0.86485,0.8646,0.86475,489799998.0
2009-07-13 17:17:00,0.86475,0.86485,0.8646,0.86465,644000000.0
2009-07-13 17:18:00,0.8646,0.86475,0.8646,0.8647,314400000.0
2009-07-13 17:19:00,0.86475,0.86485,0.86465,0.86465,774000000.0
2009-07-13 17:20:00,0.86465,0.86465,0.8645,0.8646,832600000.0
2009-07-13 17:21:00,0.8646,0.8648,0.8646,0.86475,624799999.0
2009-07-13 17:22:00,0.8647,0.8647,0.8646,0.8646,571399999.0
2009-07-13 17:23:00,0.8646,0.86465,0.8645,0.86455,900000009.0
2009-07-13 17:24:00,0.86455,0.8646,0.86445,0.86445,1032600002.0
2009-07-13 17:25:00,0.86445,0.86445,0.8642,0.86435,1278199997.0
2009-07-13 17:26:00,0.86435,0.86435,0.8642,0.86435,401999998.0
2009-07-13 17:27:00,0.8644,0.8645,0.8643,0.8643,664000001.0
2009-07-13 17:28:00,0.8643,0.86435,0.8642,0.8642,1078000010.0
2009-07-13 17:29:00,0.8642,0.8642,0.8634,0.8634,1929199993.0
2009-07-13 17:30:00,0.8634,0.8636,0.86315,0.86315,1525800001.0
2009-07-13 17:31:00,0.8631,0.8633,0.86305,0.8633,1156200000.0
2009-07-13 17:32:00,0.8633,0.86355,0.8633,0.86345,1172400004.0
2009-07-13 17:33:00,0.86345,0.8636,0.86335,0.8636,1140000001.0
2009-07-13 17:34:00,0.86355,0.8637,0.86355,0.8637,459600000.0
2009-07-13 17:35:00,0.8637,0.8637,0.8634,0.86365,643200000.0
2009-07-13 17:36:00,0.86365,0.86375,0.86355,0.8637,966999999.0
2009-07-13 17:37:00,0.8637,0.8639,0.8637,0.8637,1043000009.0
2009-07-13 17:38:00,0.86375,0.8639,0.86365,0.8638,507200001.0
2009-07-13 17:39:00,0.8638,0.86395,0.8638,0.86385,834399999.0
2009-07-13 17:40:00,0.86385,0.86395,0.8638,0.86385,521899999.0
2009-07-13 17:41:00,0.86385,0.8639,0.86375,0.8638,491000002.0
2009-07-13 17:42:00,0.8638,0.86385,0.8637,0.86375,508399996.0
2009-07-13 17:43:00,0.86375,0.86385,0.86365,0.86385,774000007.0
2009-07-13 17:44:00,0.8639,0.8639,0.86375,0.86375,1006400005.0
2009-07-13 17:45:00,0.86375,0.86385,0.86345,0.86355,1084999994.0
2009-07-13 17:46:00,0.86355,0.86365,0.8634,0.8635,1879599994.0
2009-07-13 17:47:00,0.86345,0.8636,0.8633,0.86355,1603400006.0
2009-07-13 17:48:00,0.86355,0.8637,0.8635,0.8636,1100599995.0
2009-07-13 17:49:00,0.8636,0.86365,0.8634,0.86355,1417599991.0
2009-07-13 17:50:00,0.86355,0.86365,0.86325,0.86325,548799998.0
2009-07-13 17:51:00,0.86325,0.8633,0.8631,0.86315,1785199995.0
2009-07-13 17:52:00,0.86315,0.8632,0.8631,0.86315,1014800000.0
2009-07-13 17:53:00,0.86315,0.86325,0.8631,0.86315,521000002.0
2009-07-13 17:54:00,0.8631,0.8632,0.86305,0.86315,989099999.0
2009-07-13 17:55:00,0.8631,0.86315,0.86305,0.86305,393200000.0
2009-07-13 17:56:00,0.86305,0.8632,0.86295,0.86305,685300000.0
2009-07-13 17:57:00,0.86305,0.8633,0.86295,0.8633,778929999.0
2009-07-13 17:58:00,0.86325,0.86365,0.86325,0.86355,1042399999.0
2009-07-13 17:59:00,0.86355,0.86375,0.86345,0.8636,787999996.0
2009-07-13 18:00:00,0.86355,0.86365,0.86335,0.86335,1701999993.0
2009-07-13 18:01:00,0.86335,0.86345,0.86325,0.86345,1112599992.0
2009-07-13 18:02:00,0.8634,0.86355,0.8634,0.8635,353600002.0
2009-07-13 18:03:00,0.8635,0.86355,0.86345,0.86355,298800000.0
2009-07-13 18:04:00,0.8635,0.86355,0.86335,0.86345,434800000.0
2009-07-13 18:05:00,0.86345,0.86355,0.86345,0.8635,459600001.0
2009-07-13 18:06:00,0.8635,0.86355,0.8635,0.86355,336800000.0
2009-07-13 18:07:00,0.86355,0.86355,0.86345,0.86355,402800000.0
2009-07-13 18:08:00,0.86355,0.8637,0.86355,0.8637,623199997.0
2009-07-13 18:09:00,0.8637,0.86385,0.8637,0.86385,737400000.0
2009-07-13 18:10:00,0.86385,0.864,0.86385,0.86395,1994999998.0
2009-07-13 18:11:00,0.86395,0.86395,0.8639,0.86395,771999999.0
2009-07-13 18:12:00,0.8639,0.86395,0.86385,0.86395,857999999.0
2009-07-13 18:13:00,0.864,0.864,0.86385,0.86385,621600003.0
2009-07-13 18:14:00,0.86385,0.86385,0.86375,0.8638,619600001.0
2009-07-13 18:15:00,0.8638,0.86385,0.8638,0.8638,280400000.0
2009-07-13 18:16:00,0.8638,0.86385,0.86375,0.86385,154400000.0
2009-07-13 18:17:00,0.8638,0.86385,0.8637,0.8638,428000001.0
2009-07-13 18:18:00,0.8638,0.8639,0.8638,0.8639,68000000.0
2009-07-13 18:19:00,0.86385,0.86395,0.86385,0.8639,91599999.0
2009-07-13 18:20:00,0.86395,0.86395,0.86385,0.86385,332400006.0
2009-07-13 18:21:00,0.86385,0.8639,0.8637,0.86385,671299999.0
2009-07-13 18:22:00,0.8639,0.864,0.86385,0.8639,273200001.0
2009-07-13 18:23:00,0.8639,0.86395,0.8639,0.86395,113600000.0
2009-07-13 18:24:00,0.864,0.864,0.86395,0.86395,69200000.0
2009-07-13 18:25:00,0.86395,0.864,0.8639,0.86395,587600000.0
2009-07-13 18:26:00,0.86395,0.86395,0.8639,0.8639,514799999.0
2009-07-13 18:27:00,0.8639,0.86395,0.86385,0.86395,336400000.0
2009-07-13 18:28:00,0.86395,0.864,0.86395,0.86395,476799997.0
2009-07-13 18:29:00,0.86395,0.864,0.86395,0.864,667999996.0
2009-07-13 18:30:00,0.864,0.86415,0.86395,0.86395,790400001.0
2009-07-13 18:31:00,0.86395,0.864,0.86395,0.86395,1262799997.0
2009-07-13 18:32:00,0.86395,0.86395,0.8638,0.8638,553600001.0
2009-07-13 18:33:00,0.8638,0.8639,0.8638,0.8638,1109800002.0
2009-07-13 18:34:00,0.86385,0.86425,0.8638,0.86405,1129599987.0
2009-07-13 18:35:00,0.86405,0.8643,0.864,0.8642,713600000.0
2009-07-13 18:36:00,0.8642,0.86435,0.8641,0.86435,682800002.0
2009-07-13 18:37:00,0.86435,0.86445,0.86435,0.86435,667600002.0
2009-07-13 18:38:00,0.86435,0.86455,0.86435,0.86445,1171600002.0
2009-07-13 18:39:00,0.86445,0.8646,0.86445,0.8646,1009800000.0
2009-07-13 18:40:00,0.86455,0.86455,0.86445,0.86455,292000000.0
2009-07-13 18:41:00,0.8645,0.86455,0.8643,0.8643,776600003.0
2009-07-13 18:42:00,0.8643,0.8643,0.8641,0.8641,1140600002.0
2009-07-13 18:43:00,0.8641,0.8641,0.86385,0.86385,330600001.0
2009-07-13 18:44:00,0.86385,0.86395,0.86385,0.86395,530800001.0
2009-07-13 18:45:00,0.86395,0.864,0.86365,0.86375,721200001.0
2009-07-13 18:46:00,0.8637,0.86375,0.8636,0.8636,755599998.0
2009-07-13 18:47:00,0.8636,0.86375,0.8636,0.8636,698799998.0
2009-07-13 18:48:00,0.8636,0.8636,0.8636,0.8636,146400000.0
2009-07-13 18:49:00,0.8636,0.86365,0.8636,0.8636,178400000.0
2009-07-13 18:50:00,0.86365,0.86365,0.86355,0.8636,203999999.0
2009-07-13 18:51:00,0.86365,0.86365,0.8634,0.8635,700400000.0
2009-07-13 18:52:00,0.8635,0.8635,0.86335,0.86345,359200000.0
2009-07-13 18:53:00,0.86345,0.86355,0.86345,0.86355,440399999.0
2009-07-13 18:54:00,0.86355,0.8637,0.8635,0.8636,266000001.0
2009-07-13 18:55:00,0.8636,0.86365,0.86355,0.8636,390799998.0
2009-07-13 18:56:00,0.8636,0.8636,0.8634,0.8634,773799990.0
2009-07-13 18:57:00,0.8634,0.8635,0.8634,0.86345,243200000.0
2009-07-13 18:58:00,0.86345,0.86355,0.86345,0.8635,682399999.0
2009-07-13 18:59:00,0.86355,0.86375,0.86345,0.8637,511600001.0
2009-07-13 19:00:00,0.86365,0.86385,0.8636,0.86375,452799999.0
2009-07-13 19:01:00,0.8637,0.86375,0.86345,0.8636,548799999.0
2009-07-13 19:02:00,0.86355,0.86365,0.86355,0.8636,369799998.0
2009-07-13 19:03:00,0.86345,0.86365,0.86345,0.86365,313799997.0
2009-07-13 19:04:00,0.86365,0.86365,0.86335,0.86335,650300001.0
2009-07-13 19:05:00,0.86335,0.86335,0.86335,0.86335,238400002.0
2009-07-13 19:06:00,0.86335,0.86335,0.86335,0.86335,93600000.0
2009-07-13 19:07:00,0.8634,0.86345,0.86335,0.8634,529000001.0
2009-07-13 19:08:00,0.8634,0.86355,0.8634,0.8634,405199998.0
2009-07-13 19:09:00,0.8634,0.86345,0.8634,0.8634,238600000.0
2009-07-13 19:10:00,0.8634,0.86345,0.86335,0.8634,533600000.0
2009-07-13 19:11:00,0.8634,0.86345,0.8633,0.8633,104800000.0
2009-07-13 19:12:00,0.8633,0.86365,0.8633,0.86345,1110800000.0
2009-07-13 19:13:00,0.86345,0.8635,0.86335,0.86335,776000003.0
2009-07-13 19:14:00,0.86335,0.8634,0.8633,0.8633,815600005.0
2009-07-13 19:15:00,0.8633,0.8634,0.86285,0.863,690200001.0
2009-07-13 19:16:00,0.863,0.863,0.8626,0.8628,724200001.0
2009-07-13 19:17:00,0.8628,0.86285,0.86265,0.8627,498399998.0
2009-07-13 19:18:00,0.86275,0.86275,0.8622,0.8623,960199999.0
2009-07-13 19:19:00,0.86225,0.8624,0.8621,0.86215,735600001.0
2009-07-13 19:20:00,0.8621,0.8622,0.8621,0.8621,443199998.0
2009-07-13 19:21:00,0.86215,0.8622,0.862,0.862,652999992.0
2009-07-13 19:22:00,0.862,0.8625,0.862,0.86225,758199997.0
2009-07-13 19:23:00,0.86225,0.86235,0.8621,0.86215,932799991.0
2009-07-13 19:24:00,0.86225,0.86225,0.8621,0.8622,456200000.0
2009-07-13 19:25:00,0.86215,0.8623,0.862,0.862,691199994.0
2009-07-13 19:26:00,0.8621,0.8621,0.8615,0.86155,801199997.0
2009-07-13 19:27:00,0.86165,0.8622,0.86165,0.8621,499599999.0
2009-07-13 19:28:00,0.862,0.862,0.86165,0.8618,575199998.0
2009-07-13 19:29:00,0.86175,0.8618,0.86175,0.86175,256800000.0
2009-07-13 19:30:00,0.8618,0.8618,0.8617,0.86175,181200000.0
2009-07-13 19:31:00,0.86175,0.86185,0.86175,0.8618,150400000.0
2009-07-13 19:32:00,0.86185,0.86185,0.86175,0.8618,168000000.0
2009-07-13 19:33:00,0.86175,0.86175,0.8612,0.8616,688599999.0
2009-07-13 19:34:00,0.86155,0.86175,0.8615,0.86175,261700000.0
2009-07-13 19:35:00,0.86175,0.86185,0.86175,0.86175,226600000.0
2009-07-13 19:36:00,0.86175,0.86175,0.8617,0.8617,72000000.0
2009-07-13 19:37:00,0.8617,0.86205,0.8617,0.862,189600000.0
2009-07-13 19:38:00,0.86205,0.86225,0.86195,0.8622,417000001.0
2009-07-13 19:39:00,0.8622,0.8623,0.86205,0.86215,515599999.0
2009-07-13 19:40:00,0.86215,0.8622,0.86205,0.86205,135200000.0
2009-07-13 19:41:00,0.86205,0.8622,0.86205,0.86215,529599999.0
2009-07-13 19:42:00,0.86215,0.8622,0.8621,0.86215,198399998.0
2009-07-13 19:43:00,0.86215,0.8622,0.86195,0.862,849400000.0
2009-07-13 19:44:00,0.862,0.86205,0.86195,0.86205,429199997.0
2009-07-13 19:45:00,0.86205,0.86215,0.862,0.86215,479599997.0
2009-07-13 19:46:00,0.8622,0.8622,0.8621,0.86215,206799999.0
2009-07-13 19:47:00,0.8622,0.8622,0.862,0.8621,684799997.0
2009-07-13 19:48:00,0.8621,0.8621,0.8619,0.862,382799999.0
2009-07-13 19:49:00,0.86205,0.8621,0.8619,0.86195,1056199999.0
2009-07-13 19:50:00,0.86195,0.86195,0.8619,0.8619,242400000.0
2009-07-13 19:51:00,0.8619,0.8619,0.8615,0.8615,404599998.0
2009-07-13 19:52:00,0.8615,0.8617,0.8615,0.8617,284799996.0
2009-07-13 19:53:00,0.8617,0.8618,0.8616,0.8617,572999996.0
2009-07-13 19:54:00,0.86165,0.86185,0.86165,0.8618,928599999.0
2009-07-13 19:55:00,0.8618,0.86185,0.8617,0.86175,476800000.0
2009-07-13 19:56:00,0.86175,0.86185,0.8616,0.86165,800799998.0
2009-07-13 19:57:00,0.8617,0.8617,0.8616,0.8616,443999994.0
2009-07-13 19:58:00,0.8616,0.8616,0.8614,0.8614,262399997.0
2009-07-13 19:59:00,0.8614,0.8618,0.8614,0.86175,668600001.0
2009-07-13 20:00:00,0.86175,0.86185,0.86165,0.86175,1030599990.0
2009-07-13 20:01:00,0.86175,0.8619,0.86175,0.86185,662399996.0
2009-07-13 20:02:00,0.8619,0.8619,0.8618,0.8619,284800000.0
2009-07-13 20:03:00,0.8619,0.8619,0.86185,0.8619,169600000.0
2009-07-13 20:04:00,0.8619,0.8619,0.8617,0.86175,870400002.0
2009-07-13 20:05:00,0.8617,0.8618,0.86155,0.8618,1081399993.0
2009-07-13 20:06:00,0.86175,0.8618,0.8617,0.8617,949599980.0
2009-07-13 20:07:00,0.8617,0.86175,0.86165,0.8617,959199975.0
2009-07-13 20:08:00,0.8617,0.86175,0.86155,0.8617,1198399990.0
2009-07-13 20:09:00,0.86175,0.8618,0.8616,0.8618,1055200000.0
2009-07-13 20:10:00,0.8618,0.8618,0.86175,0.8618,278400001.0
2009-07-13 20:11:00,0.8618,0.8618,0.8618,0.8618,220199999.0
2009-07-13 20:12:00,0.8618,0.8618,0.86155,0.86165,651399993.0
2009-07-13 20:13:00,0.86165,0.8617,0.86155,0.8616,520199999.0
2009-07-13 20:14:00,0.8616,0.8617,0.86155,0.86165,1215399985.0
2009-07-13 20:15:00,0.86165,0.86165,0.86135,0.86145,870799997.0
2009-07-13 20:16:00,0.86145,0.8615,0.86145,0.86145,749999985.0
2009-07-13 20:17:00,0.86145,0.8615,0.86125,0.8613,810799998.0
2009-07-13 20:18:00,0.8613,0.8614,0.86115,0.86115,1051199997.0
2009-07-13 20:19:00,0.86115,0.86145,0.86115,0.86145,814799997.0
2009-07-13 20:20:00,0.8614,0.86175,0.8614,0.8616,702199998.0
2009-07-13 20:21:00,0.86152,0.86158,0.86109,0.86124,536399996.0
2009-07-13 20:22:00,0.8613,0.86145,0.8612,0.8614,536399996.0
2009-07-13 20:23:00,0.8614,0.86155,0.8614,0.8615,500799995.0
2009-07-13 20:24:00,0.8615,0.86155,0.8615,0.8615,329800000.0
2009-07-13 20:25:00,0.8615,0.8616,0.8614,0.8614,365199994.0
2009-07-13 20:26:00,0.8614,0.86145,0.86125,0.86145,340799999.0
2009-07-13 20:27:00,0.86145,0.8616,0.8614,0.8615,324199999.0
2009-07-13 20:28:00,0.8615,0.8616,0.86145,0.8616,407700000.0
2009-07-13 20:29:00,0.8616,0.8617,0.8616,0.8617,170200000.0
2009-07-13 20:30:00,0.8617,0.86175,0.8616,0.86165,481600001.0
2009-07-13 20:31:00,0.8616,0.8617,0.86155,0.86165,238600000.0
2009-07-13 20:32:00,0.86165,0.8617,0.8616,0.8616,128200000.0
2009-07-13 20:33:00,0.86165,0.86165,0.8616,0.86165,136800000.0
2009-07-13 20:34:00,0.8616,0.8617,0.8616,0.8617,129000000.0
2009-07-13 20:35:00,0.8617,0.8618,0.86165,0.86175,258000000.0
2009-07-13 20:36:00,0.86175,0.8619,0.86175,0.8618,260999999.0
2009-07-13 20:37:00,0.8618,0.86185,0.8618,0.86185,169200000.0
2009-07-13 20:38:00,0.86185,0.8619,0.8618,0.86185,397999999.0
2009-07-13 20:39:00,0.8618,0.8619,0.8618,0.86185,353000000.0
2009-07-13 20:40:00,0.86185,0.8619,0.86155,0.86155,678399996.0
2009-07-13 20:41:00,0.8616,0.86195,0.86155,0.8619,595299998.0
2009-07-13 20:42:00,0.86185,0.86195,0.86185,0.8619,303600001.0
2009-07-13 20:43:00,0.86185,0.862,0.8618,0.8618,430599997.0
2009-07-13 20:44:00,0.86185,0.8619,0.8618,0.86185,471799999.0
2009-07-13 20:45:00,0.86185,0.8619,0.8618,0.86185,324199998.0
2009-07-13 20:46:00,0.86185,0.8619,0.86185,0.86185,368799998.0
2009-07-13 20:47:00,0.86185,0.862,0.86185,0.862,35200000.0
2009-07-13 20:48:00,0.862,0.862,0.86185,0.86185,167600000.0
2009-07-13 20:49:00,0.86185,0.86205,0.8618,0.86195,431999999.0
2009-07-13 20:50:00,0.86195,0.86235,0.86185,0.8622,503000000.0
2009-07-13 20:51:00,0.8622,0.8622,0.862,0.8621,640400001.0
2009-07-13 20:52:00,0.8621,0.86215,0.86205,0.86215,1017200019.0
2009-07-13 20:53:00,0.86215,0.86215,0.86205,0.86215,471400004.0
2009-07-13 20:54:00,0.8621,0.8621,0.86205,0.8621,1283800005.0
2009-07-13 20:55:00,0.8621,0.8621,0.86205,0.8621,858999997.0
2009-07-13 20:56:00,0.8621,0.8622,0.8621,0.86215,724599998.0
2009-07-13 20:57:00,0.86215,0.86225,0.8621,0.86215,1017000006.0
2009-07-13 20:58:00,0.8622,0.86225,0.8621,0.86215,1339199996.0
2009-07-13 20:59:00,0.86215,0.86215,0.86195,0.86205,1385199985.0
2009-07-13 21:00:00,0.86205,0.8621,0.8619,0.86205,864599990.0
2009-07-13 21:01:00,0.86205,0.8622,0.862,0.8621,1001399983.0
2009-07-13 21:02:00,0.8621,0.86215,0.86205,0.86205,1170799986.0
2009-07-13 21:03:00,0.8621,0.86225,0.86205,0.8622,831799999.0
2009-07-13 21:04:00,0.8622,0.86225,0.86215,0.8622,992400006.0
2009-07-13 21:05:00,0.86215,0.86215,0.86195,0.862,938400004.0
2009-07-13 21:06:00,0.862,0.862,0.86195,0.86195,201600000.0
2009-07-13 21:07:00,0.86195,0.862,0.86195,0.86195,338599999.0
2009-07-13 21:08:00,0.86195,0.86195,0.86185,0.8619,222000001.0
2009-07-13 21:09:00,0.8619,0.8619,0.8618,0.86185,987199991.0
2009-07-13 21:10:00,0.86185,0.8619,0.86175,0.8618,891600007.0
2009-07-13 21:11:00,0.8618,0.86195,0.86175,0.86195,448599996.0
2009-07-13 21:12:00,0.862,0.8622,0.86195,0.8622,1177199995.0
2009-07-13 21:13:00,0.8622,0.8622,0.8621,0.8621,1390999986.0
2009-07-13 21:14:00,0.86215,0.8622,0.862,0.8621,444199994.0
2009-07-13 21:15:00,0.86215,0.86215,0.862,0.862,89400000.0
2009-07-13 21:16:00,0.862,0.86205,0.86195,0.86195,364400001.0
2009-07-13 21:17:00,0.86195,0.86205,0.86195,0.86195,246800000.0
2009-07-13 21:18:00,0.86205,0.8621,0.86195,0.86195,369200001.0
2009-07-13 21:19:00,0.86195,0.86195,0.86195,0.86195,297600000.0
2009-07-13 21:20:00,0.862,0.862,0.86195,0.862,276000005.0
2009-07-13 21:21:00,0.862,0.862,0.862,0.862,28800000.0
2009-07-13 21:22:00,0.862,0.86205,0.862,0.862,205800000.0
2009-07-13 21:23:00,0.8621,0.8622,0.862,0.86215,528399994.0
2009-07-13 21:24:00,0.8621,0.8622,0.862,0.86215,843600008.0
2009-07-13 21:25:00,0.8622,0.8623,0.8621,0.86215,1243200002.0
2009-07-13 21:26:00,0.8622,0.86225,0.86215,0.8622,582600003.0
2009-07-13 21:27:00,0.8622,0.86225,0.86215,0.86225,552400005.0
2009-07-13 21:28:00,0.86225,0.8623,0.8622,0.86225,416599987.0
2009-07-13 21:29:00,0.86225,0.86225,0.8622,0.86225,324799995.0
2009-07-13 21:30:00,0.8623,0.8624,0.86225,0.8623,436599998.0
2009-07-13 21:31:00,0.8623,0.8624,0.86225,0.8623,464999997.0
2009-07-13 21:32:00,0.8623,0.8625,0.8623,0.8625,743599997.0
2009-07-13 21:33:00,0.86245,0.86245,0.8622,0.8624,722399992.0
2009-07-13 21:34:00,0.86235,0.8624,0.8622,0.8622,930800000.0
2009-07-13 21:35:00,0.86225,0.86235,0.86205,0.8621,494399999.0
2009-07-13 21:36:00,0.8621,0.86215,0.86205,0.86215,257600000.0
2009-07-13 21:37:00,0.86215,0.86215,0.8619,0.8619,420400004.0
2009-07-13 21:38:00,0.86195,0.8622,0.86195,0.86215,629200007.0
2009-07-13 21:39:00,0.8621,0.8622,0.8619,0.86215,1043600004.0
2009-07-13 21:40:00,0.86205,0.86225,0.86205,0.86205,1009799983.0
2009-07-13 21:41:00,0.86205,0.86225,0.86185,0.86195,1135999992.0
2009-07-13 21:42:00,0.86195,0.86215,0.86185,0.8619,1053200001.0
2009-07-13 21:43:00,0.8619,0.86195,0.86185,0.8619,790000002.0
2009-07-13 21:44:00,0.8618,0.862,0.86175,0.8619,523999996.0
2009-07-13 21:45:00,0.8619,0.862,0.8619,0.862,602600001.0
2009-07-13 21:46:00,0.862,0.8622,0.86195,0.86215,492799997.0
2009-07-13 21:47:00,0.86215,0.8624,0.86215,0.8624,881599991.0
2009-07-13 21:48:00,0.8624,0.8625,0.86225,0.8623,1084599999.0
2009-07-13 21:49:00,0.8623,0.86235,0.8622,0.8622,724799994.0
2009-07-13 21:50:00,0.8622,0.8622,0.8619,0.86215,761999996.0
2009-07-13 21:51:00,0.86215,0.8622,0.86205,0.86205,692200000.0
2009-07-13 21:52:00,0.86205,0.86255,0.86205,0.8623,860999994.0
2009-07-13 21:53:00,0.86225,0.86235,0.8622,0.8622,668399995.0
2009-07-13 21:54:00,0.8622,0.8623,0.8622,0.8622,541599997.0
2009-07-13 21:55:00,0.86225,0.8623,0.86215,0.86215,1067199995.0
2009-07-13 21:56:00,0.86215,0.86215,0.8621,0.8621,671400002.0
2009-07-13 21:57:00,0.86205,0.8621,0.86205,0.86205,310600001.0
2009-07-13 21:58:00,0.8621,0.86215,0.862,0.86205,593800000.0
2009-07-13 21:59:00,0.86205,0.8622,0.862,0.8622,833600005.0
2009-07-13 22:00:00,0.86225,0.86225,0.8622,0.8622,460800005.0
2009-07-13 22:01:00,0.8622,0.86225,0.8622,0.8622,145600000.0
2009-07-13 22:02:00,0.86225,0.86225,0.86205,0.8621,218199999.0
2009-07-13 22:03:00,0.8621,0.86235,0.86205,0.86235,328399998.0
2009-07-13 22:04:00,0.86235,0.86245,0.8622,0.8622,174400000.0
2009-07-13 22:05:00,0.8622,0.8622,0.86205,0.86215,259999998.0
2009-07-13 22:06:00,0.862,0.862,0.86195,0.86195,27200000.0
2009-07-13 22:07:00,0.862,0.86205,0.8619,0.862,292400001.0
2009-07-13 22:08:00,0.86205,0.86215,0.86205,0.8621,597600007.0
2009-07-13 22:09:00,0.86215,0.86225,0.862,0.86215,295200001.0
2009-07-13 22:10:00,0.86215,0.8623,0.86205,0.8621,319599998.0
2009-07-13 22:11:00,0.86215,0.86225,0.86195,0.86195,446599998.0
2009-07-13 22:12:00,0.86215,0.86225,0.86215,0.86225,309199996.0
2009-07-13 22:13:00,0.8623,0.86235,0.86225,0.86225,129600000.0
2009-07-13 22:14:00,0.8622,0.86225,0.86215,0.8622,186400001.0
2009-07-13 22:15:00,0.8622,0.86225,0.8622,0.8622,104800000.0
2009-07-13 22:16:00,0.86215,0.86215,0.86205,0.86205,227199992.0
2009-07-13 22:17:00,0.86205,0.86205,0.8619,0.8619,353399997.0
2009-07-13 22:18:00,0.8619,0.8619,0.86185,0.8619,103800000.0
2009-07-13 22:19:00,0.8619,0.8619,0.86185,0.86185,416799995.0
2009-07-13 22:20:00,0.86185,0.8619,0.86185,0.86185,331199993.0
2009-07-13 22:21:00,0.8619,0.862,0.8617,0.8617,716600002.0
2009-07-13 22:22:00,0.8617,0.8617,0.8616,0.8617,158600000.0
2009-07-13 22:23:00,0.8617,0.8617,0.86155,0.8616,130799999.0
2009-07-13 22:24:00,0.8616,0.86165,0.8616,0.86165,188000000.0
2009-07-13 22:25:00,0.86165,0.8617,0.8616,0.86165,521399998.0
2009-07-13 22:26:00,0.8617,0.8618,0.86165,0.8618,328000003.0
2009-07-13 22:27:00,0.8618,0.8618,0.86175,0.86175,167999997.0
2009-07-13 22:28:00,0.8618,0.8618,0.8617,0.8617,91599998.0
2009-07-13 22:29:00,0.86175,0.8618,0.8615,0.8615,147000000.0
2009-07-13 22:30:00,0.86165,0.8617,0.8616,0.8617,228399998.0
2009-07-13 22:31:00,0.8617,0.8618,0.8616,0.86175,277199998.0
2009-07-13 22:32:00,0.86175,0.86175,0.86155,0.86165,229999999.0
2009-07-13 22:33:00,0.86165,0.86165,0.86145,0.86155,262999999.0
2009-07-13 22:34:00,0.8616,0.8616,0.86155,0.86155,57599998.0
2009-07-13 22:35:00,0.86155,0.8616,0.86155,0.8616,127199998.0
2009-07-13 22:36:00,0.8616,0.8616,0.8614,0.86145,270000000.0
2009-07-13 22:37:00,0.86145,0.8616,0.86135,0.8616,439199999.0
2009-07-13 22:38:00,0.86155,0.8616,0.86155,0.8616,232799999.0
2009-07-13 22:39:00,0.86165,0.86165,0.86165,0.86165,313599993.0
2009-07-13 22:40:00,0.86165,0.86165,0.86165,0.86165,73599998.0
2009-07-13 22:41:00,0.8617,0.86175,0.86165,0.8617,288800001.0
2009-07-13 22:42:00,0.8617,0.8617,0.86165,0.86165,96799998.0
2009-07-13 22:43:00,0.86165,0.86165,0.86165,0.86165,95199998.0
2009-07-13 22:44:00,0.86165,0.86165,0.86165,0.86165,221600002.0
2009-07-13 22:45:00,0.86165,0.86165,0.86145,0.86155,249600000.0
2009-07-13 22:46:00,0.8615,0.8615,0.8614,0.8615,603400012.0
2009-07-13 22:47:00,0.86155,0.8616,0.8615,0.8616,179200001.0
2009-07-13 22:48:00,0.8616,0.8616,0.8615,0.8615,190800002.0
2009-07-13 22:49:00,0.86145,0.8615,0.86145,0.86145,119000001.0
2009-07-13 22:50:00,0.8615,0.86155,0.86145,0.86155,46800000.0
2009-07-13 22:51:00,0.86145,0.8615,0.8614,0.86145,449999995.0
2009-07-13 22:52:00,0.86145,0.86145,0.86135,0.8614,379599996.0
2009-07-13 22:53:00,0.8614,0.8614,0.8612,0.86135,385599998.0
2009-07-13 22:54:00,0.8613,0.8614,0.8612,0.86125,624999997.0
2009-07-13 22:55:00,0.8613,0.86145,0.86115,0.86115,424599997.0
2009-07-13 22:56:00,0.86125,0.86125,0.8612,0.86125,164000000.0
2009-07-13 22:57:00,0.86125,0.8614,0.86125,0.86135,467999991.0
2009-07-13 22:58:00,0.86135,0.86135,0.86125,0.86135,20000000.0
2009-07-13 22:59:00,0.86125,0.86125,0.86125,0.86125,38399999.0
2009-07-13 23:00:00,0.86125,0.8613,0.86115,0.8612,101000000.0
2009-07-13 23:01:00,0.8611,0.8612,0.8611,0.86115,27600000.0
2009-07-13 23:02:00,0.86115,0.8612,0.86105,0.86105,246999999.0
2009-07-13 23:03:00,0.86105,0.8612,0.86105,0.8612,244800000.0
2009-07-13 23:04:00,0.86125,0.86125,0.8611,0.86115,251199998.0
2009-07-13 23:05:00,0.86115,0.8613,0.86115,0.86125,77200000.0
2009-07-13 23:06:00,0.8613,0.8613,0.8612,0.8612,133000000.0
2009-07-13 23:07:00,0.8612,0.8613,0.8612,0.86125,65200000.0
2009-07-13 23:08:00,0.8612,0.8613,0.8612,0.8613,66400000.0
2009-07-13 23:09:00,0.8613,0.8614,0.8613,0.8614,17000000.0
2009-07-13 23:10:00,0.8614,0.8614,0.86135,0.86135,40000000.0
2009-07-13 23:11:00,0.86135,0.86135,0.86135,0.86135,17600000.0
2009-07-13 23:12:00,0.8613,0.8614,0.8613,0.8614,123800000.0
2009-07-13 23:13:00,0.8614,0.8614,0.86135,0.86135,136599999.0
2009-07-13 23:14:00,0.8614,0.8615,0.86135,0.8614,289400000.0
2009-07-13 23:15:00,0.86135,0.86135,0.86135,0.86135,24600000.0
2009-07-13 23:16:00,0.86135,0.86135,0.8613,0.8613,67400001.0
2009-07-13 23:17:00,0.8613,0.86135,0.8613,0.86135,154600000.0
2009-07-13 23:18:00,0.86135,0.86145,0.8613,0.86145,483800006.0
2009-07-13 23:19:00,0.86145,0.86145,0.86135,0.86135,104600000.0
2009-07-13 23:20:00,0.8614,0.8614,0.8614,0.8614,34400001.0
2009-07-13 23:21:00,0.8614,0.8615,0.8614,0.8615,19600000.0
2009-07-13 23:22:00,0.8615,0.8615,0.86145,0.8615,287000002.0
2009-07-13 23:23:00,0.8615,0.86155,0.86135,0.8614,157800000.0
2009-07-13 23:24:00,0.8614,0.8614,0.8613,0.8614,278599998.0
2009-07-13 23:25:00,0.8614,0.8614,0.8614,0.8614,102200000.0
2009-07-13 23:26:00,0.8614,0.8614,0.86135,0.8614,64400000.0
2009-07-13 23:27:00,0.8614,0.8614,0.86135,0.86135,194800000.0
2009-07-13 23:28:00,0.86125,0.86135,0.86125,0.8613,69000000.0
2009-07-13 23:29:00,0.8613,0.8613,0.86125,0.86125,121600000.0
2009-07-13 23:30:00,0.86125,0.86125,0.86125,0.86125,59599998.0
2009-07-13 23:31:00,0.8612,0.86125,0.8612,0.86125,177200002.0
2009-07-13 23:32:00,0.86125,0.86135,0.86125,0.8613,340600000.0
2009-07-13 23:33:00,0.8613,0.8613,0.8613,0.8613,79000001.0
2009-07-13 23:34:00,0.8613,0.8613,0.86125,0.86125,50400000.0
2009-07-13 23:35:00,0.8614,0.86165,0.8614,0.86145,145700002.0
2009-07-13 23:36:00,0.86145,0.8615,0.86145,0.8615,9400000.0
2009-07-13 23:37:00,0.8615,0.8615,0.86125,0.8613,81400000.0
2009-07-13 23:38:00,0.86145,0.86155,0.86135,0.86155,93600000.0
2009-07-13 23:39:00,0.86145,0.8615,0.86145,0.86145,59800000.0
2009-07-13 23:40:00,0.86125,0.86135,0.8611,0.86125,228300000.0
2009-07-13 23:41:00,0.86125,0.86125,0.86105,0.86125,73599999.0
2009-07-13 23:42:00,0.86125,0.86125,0.86115,0.8612,26200000.0
2009-07-13 23:43:00,0.8612,0.8612,0.86105,0.86105,234200000.0
2009-07-13 23:44:00,0.8611,0.8612,0.8611,0.8612,134400000.0
2009-07-13 23:45:00,0.8612,0.86135,0.8611,0.86115,50400000.0
2009-07-13 23:46:00,0.86115,0.86125,0.86115,0.86125,30800000.0
2009-07-13 23:47:00,0.861,0.86115,0.86099,0.86107,320000003.0
2009-07-13 23:48:00,0.86125,0.86175,0.86105,0.8612,182600000.0
2009-07-13 23:49:00,0.86115,0.8612,0.86105,0.8612,138000000.0
2009-07-13 23:50:00,0.8612,0.8612,0.86115,0.86115,57400000.0
2009-07-13 23:51:00,0.86115,0.8613,0.86115,0.8612,105800000.0
2009-07-13 23:52:00,0.8612,0.8612,0.86105,0.86105,42000000.0
2009-07-13 23:53:00,0.86105,0.86115,0.86105,0.86115,46200001.0
2009-07-13 23:54:00,0.8612,0.8612,0.8612,0.8612,45800000.0
2009-07-13 23:55:00,0.8612,0.86125,0.8612,0.86125,59400000.0
2009-07-13 23:56:00,0.8612,0.8613,0.8612,0.8613,54600000.0
2009-07-13 23:57:00,0.8613,0.8613,0.8611,0.86115,52800000.0
2009-07-13 23:58:00,0.8611,0.86115,0.86095,0.86105,198800002.0
2009-07-13 23:59:00,0.86105,0.8611,0.86105,0.86105,181400000.0
2009-07-14 00:00:00,0.86105,0.8611,0.861,0.86105,100200000.0
2009-07-14 00:01:00,0.861,0.86115,0.861,0.86115,91000000.0
2009-07-14 00:02:00,0.86115,0.86115,0.86095,0.861,259600000.0
2009-07-14 00:03:00,0.861,0.86115,0.86095,0.86095,283200003.0
2009-07-14 00:04:00,0.86095,0.861,0.86075,0.86075,121600000.0
2009-07-14 00:05:00,0.8608,0.8609,0.8608,0.8609,77000000.0
2009-07-14 00:06:00,0.8609,0.8609,0.8609,0.8609,39400000.0
2009-07-14 00:07:00,0.86062,0.86071,0.86062,0.86071,246400003.0
2009-07-14 00:08:00,0.86075,0.86075,0.8607,0.8607,62400000.0
2009-07-14 00:09:00,0.86065,0.86075,0.86065,0.86075,28200000.0
2009-07-14 00:10:00,0.86075,0.86075,0.8607,0.8607,99800000.0
2009-07-14 00:11:00,0.8607,0.8607,0.8607,0.8607,56000000.0
2009-07-14 00:12:00,0.8607,0.86075,0.8607,0.8607,68200000.0
2009-07-14 00:13:00,0.8606,0.8607,0.8606,0.8607,53800000.0
2009-07-14 00:14:00,0.8607,0.8607,0.86065,0.86065,122599999.0
2009-07-14 00:15:00,0.8607,0.86075,0.86055,0.86055,81000000.0
2009-07-14 00:16:00,0.8606,0.8608,0.8606,0.86075,139600000.0
2009-07-14 00:17:00,0.86075,0.8608,0.8607,0.86075,60200000.0
2009-07-14 00:18:00,0.86075,0.86075,0.8606,0.8607,36600000.0
2009-07-14 00:19:00,0.86065,0.86065,0.86065,0.86065,1000000.0
2009-07-14 00:20:00,0.8606,0.8606,0.86055,0.8606,36800000.0
2009-07-14 00:21:00,0.8607,0.86075,0.86065,0.8607,87200001.0
2009-07-14 00:22:00,0.8607,0.8607,0.86065,0.86065,67600002.0
2009-07-14 00:23:00,0.86065,0.86065,0.86065,0.86065,24400000.0
2009-07-14 00:24:00,0.86067,0.86067,0.86051,0.86056,202800000.0
2009-07-14 00:25:00,0.86065,0.86065,0.86065,0.86065,12200000.0
2009-07-14 00:26:00,0.86075,0.8608,0.86065,0.8607,69800000.0
2009-07-14 00:27:00,0.8606,0.86069,0.86059,0.86064,278999999.0
2009-07-14 00:28:00,0.86075,0.86075,0.86075,0.86075,26600000.0
2009-07-14 00:29:00,0.86075,0.86075,0.86065,0.86065,82800001.0
2009-07-14 00:30:00,0.86065,0.8607,0.86065,0.8607,60400000.0
2009-07-14 00:31:00,0.8607,0.8607,0.8607,0.8607,22400000.0
2009-07-14 00:32:00,0.8607,0.8607,0.86065,0.86065,83200000.0
2009-07-14 00:33:00,0.86065,0.86065,0.86065,0.86065,38400000.0
2009-07-14 00:34:00,0.86065,0.86065,0.86065,0.86065,65600000.0
2009-07-14 00:35:00,0.86065,0.8607,0.8606,0.8606,98200000.0
2009-07-14 00:36:00,0.8606,0.8607,0.8606,0.86065,246400000.0
2009-07-14 00:37:00,0.86065,0.86065,0.86065,0.86065,14400000.0
2009-07-14 00:38:00,0.86065,0.8607,0.86055,0.8606,185200001.0
2009-07-14 00:39:00,0.8606,0.86065,0.8605,0.8605,191800000.0
2009-07-14 00:40:00,0.86055,0.8606,0.86055,0.86055,79000000.0
2009-07-14 00:41:00,0.86055,0.86075,0.8605,0.86075,442200000.0
2009-07-14 00:42:00,0.86075,0.86075,0.86055,0.8606,381400000.0
2009-07-14 00:43:00,0.8606,0.8607,0.86045,0.86045,307400001.0
2009-07-14 00:44:00,0.86045,0.8607,0.86045,0.86065,185400000.0
2009-07-14 00:45:00,0.8606,0.86075,0.8606,0.86075,93000001.0
2009-07-14 00:46:00,0.86075,0.86075,0.86065,0.86065,59600000.0
2009-07-14 00:47:00,0.8606,0.86075,0.86055,0.8606,67200000.0
2009-07-14 00:48:00,0.8606,0.8606,0.8606,0.8606,19200000.0
2009-07-14 00:49:00,0.86055,0.8606,0.86055,0.8606,14400000.0
2009-07-14 00:50:00,0.8606,0.86075,0.8606,0.86075,31400000.0
2009-07-14 00:51:00,0.8607,0.86085,0.86045,0.86065,270000000.0
2009-07-14 00:52:00,0.8606,0.8606,0.86055,0.8606,224600004.0
2009-07-14 00:53:00,0.8606,0.8606,0.8605,0.8605,52800000.0
2009-07-14 00:54:00,0.86055,0.86055,0.86055,0.86055,38400000.0
2009-07-14 00:55:00,0.8606,0.8606,0.86055,0.8606,81600000.0
2009-07-14 00:56:00,0.8606,0.8606,0.8605,0.86055,62400000.0
2009-07-14 00:57:00,0.8606,0.86065,0.8605,0.8605,66600000.0
2009-07-14 00:58:00,0.8605,0.8607,0.8605,0.86065,110400000.0
2009-07-14 00:59:00,0.86055,0.86055,0.86045,0.86045,74000000.0
2009-07-14 01:00:00,0.8605,0.8605,0.86045,0.8605,70200000.0
2009-07-14 01:01:00,0.8605,0.86055,0.86045,0.8605,157400001.0
2009-07-14 01:02:00,0.8605,0.8605,0.8604,0.86045,567599998.0
2009-07-14 01:03:00,0.86045,0.86045,0.8603,0.86035,275999996.0
2009-07-14 01:04:00,0.8603,0.8604,0.8602,0.8602,601400007.0
2009-07-14 01:05:00,0.8602,0.8604,0.8602,0.8603,472400003.0
2009-07-14 01:06:00,0.8603,0.86035,0.86025,0.8603,455400000.0
2009-07-14 01:07:00,0.8603,0.8604,0.8603,0.8603,253400000.0
2009-07-14 01:08:00,0.8603,0.8603,0.86025,0.86025,246600000.0
2009-07-14 01:09:00,0.86025,0.86025,0.86025,0.86025,189200000.0
2009-07-14 01:10:00,0.86025,0.8603,0.86025,0.86025,157400001.0
2009-07-14 01:11:00,0.86025,0.8603,0.86025,0.86025,61800000.0
2009-07-14 01:12:00,0.86025,0.86025,0.86015,0.8602,172800000.0
2009-07-14 01:13:00,0.86015,0.8602,0.86015,0.8602,204000001.0
2009-07-14 01:14:00,0.8602,0.86035,0.8602,0.86035,180399999.0
2009-07-14 01:15:00,0.86035,0.86035,0.86035,0.86035,25600000.0
2009-07-14 01:16:00,0.86035,0.86035,0.86025,0.8603,114400000.0
2009-07-14 01:17:00,0.8603,0.8603,0.8602,0.86025,67400000.0
2009-07-14 01:18:00,0.86025,0.8603,0.8601,0.86015,744799989.0
2009-07-14 01:19:00,0.86015,0.86025,0.86015,0.8602,488800004.0
2009-07-14 01:20:00,0.86015,0.8602,0.86015,0.86015,267599995.0
2009-07-14 01:21:00,0.86015,0.8602,0.86015,0.86015,1814399974.0
2009-07-14 01:22:00,0.86015,0.86015,0.86015,0.86015,1059999987.0
2009-07-14 01:23:00,0.86015,0.86015,0.86005,0.86005,637799996.0
2009-07-14 01:24:00,0.86005,0.8601,0.86005,0.8601,419999995.0
2009-07-14 01:25:00,0.8601,0.8601,0.86,0.86005,939199974.0
2009-07-14 01:26:00,0.86005,0.86005,0.86005,0.86005,321599998.0
2009-07-14 01:27:00,0.86005,0.86005,0.86,0.86,513599994.0
2009-07-14 01:28:00,0.86005,0.86005,0.86,0.86,200799998.0
2009-07-14 01:29:00,0.86,0.86,0.85995,0.85995,316800000.0
2009-07-14 01:30:00,0.85995,0.86005,0.8599,0.85995,802599981.0
2009-07-14 01:31:00,0.85995,0.86,0.85995,0.86,64000002.0
2009-07-14 01:32:00,0.8601,0.8601,0.86,0.86,124800000.0
2009-07-14 01:33:00,0.86,0.86005,0.85995,0.85995,131599997.0
2009-07-14 01:34:00,0.85995,0.86005,0.85995,0.86,359399995.0
2009-07-14 01:35:00,0.85995,0.86,0.8599,0.86,507600005.0
2009-07-14 01:36:00,0.86,0.86005,0.85995,0.86,342800005.0
2009-07-14 01:37:00,0.86,0.86,0.85995,0.85995,1032799971.0
2009-07-14 01:38:00,0.85995,0.85995,0.85995,0.85995,214399992.0
2009-07-14 01:39:00,0.85995,0.86,0.85995,0.86,129599994.0
2009-07-14 01:40:00,0.86,0.86,0.85995,0.85995,100799998.0
2009-07-14 01:41:00,0.85995,0.86,0.85995,0.86,205600001.0
2009-07-14 01:42:00,0.86,0.86005,0.86,0.86,257800000.0
2009-07-14 01:43:00,0.86,0.86,0.86,0.86,216000000.0
2009-07-14 01:44:00,0.86,0.86005,0.85995,0.85995,810800008.0
2009-07-14 01:45:00,0.85995,0.86,0.8598,0.85995,544000001.0
2009-07-14 01:46:00,0.85995,0.85995,0.85985,0.85995,229600000.0
2009-07-14 01:47:00,0.8599,0.8599,0.8599,0.8599,68800000.0
2009-07-14 01:48:00,0.8599,0.8599,0.8599,0.8599,6400000.0
2009-07-14 01:49:00,0.8599,0.8599,0.8599,0.8599,12800000.0
2009-07-14 01:50:00,0.8599,0.86025,0.8599,0.8601,572400000.0
2009-07-14 01:51:00,0.8601,0.8602,0.85995,0.85995,594399997.0
2009-07-14 01:52:00,0.85995,0.86015,0.8599,0.8601,363600000.0
2009-07-14 01:53:00,0.8601,0.8601,0.86005,0.8601,68000000.0
2009-07-14 01:54:00,0.8601,0.86015,0.86005,0.86015,290400000.0
2009-07-14 01:55:00,0.86015,0.8602,0.86005,0.86005,57600000.0
2009-07-14 01:56:00,0.8601,0.8603,0.8601,0.8602,230599998.0
2009-07-14 01:57:00,0.86025,0.86035,0.86005,0.8602,572400000.0
2009-07-14 01:58:00,0.8603,0.86035,0.86015,0.86025,480800001.0
2009-07-14 01:59:00,0.8603,0.86055,0.86025,0.8605,412400000.0
2009-07-14 02:00:00,0.8605,0.8606,0.8604,0.8605,503999999.0
2009-07-14 02:01:00,0.86045,0.8605,0.8604,0.86045,116000000.0
2009-07-14 02:02:00,0.86045,0.8607,0.86045,0.86065,671599996.0
2009-07-14 02:03:00,0.8606,0.86065,0.86045,0.8605,182599999.0
2009-07-14 02:04:00,0.8605,0.8606,0.86045,0.86055,72600000.0
2009-07-14 02:05:00,0.86045,0.8605,0.86045,0.8605,228200000.0
2009-07-14 02:06:00,0.8605,0.8605,0.86045,0.86045,136000000.0
2009-07-14 02:07:00,0.86045,0.86055,0.8604,0.8605,528200000.0
2009-07-14 02:08:00,0.8605,0.86055,0.86045,0.86055,176000000.0
2009-07-14 02:09:00,0.86055,0.86055,0.86045,0.86055,306800000.0
2009-07-14 02:10:00,0.86055,0.86055,0.8604,0.86045,279600000.0
2009-07-14 02:11:00,0.86045,0.86055,0.8604,0.8605,175600000.0
2009-07-14 02:12:00,0.8605,0.86055,0.8605,0.86055,32000000.0
2009-07-14 02:13:00,0.8606,0.8606,0.8605,0.8605,32000000.0
2009-07-14 02:14:00,0.8605,0.8606,0.8604,0.86055,135400000.0
2009-07-14 02:15:00,0.86055,0.86065,0.8604,0.8604,252200000.0
2009-07-14 02:16:00,0.86045,0.8605,0.86025,0.86025,529400002.0
2009-07-14 02:17:00,0.8603,0.8604,0.8602,0.8603,502400002.0
2009-07-14 02:18:00,0.86035,0.86035,0.86015,0.86025,460600003.0
2009-07-14 02:19:00,0.8603,0.8604,0.86015,0.86015,304400001.0
2009-07-14 02:20:00,0.8604,0.8604,0.8602,0.86025,128800001.0
2009-07-14 02:21:00,0.86025,0.86045,0.8602,0.8604,698200001.0
2009-07-14 02:22:00,0.8604,0.8605,0.8603,0.86035,334400000.0
2009-07-14 02:23:00,0.86035,0.8604,0.86035,0.8604,114800000.0
2009-07-14 02:24:00,0.86035,0.86035,0.86015,0.8603,328200001.0
2009-07-14 02:25:00,0.86025,0.86025,0.86005,0.8601,610800000.0
2009-07-14 02:26:00,0.86005,0.8601,0.86,0.8601,447000001.0
2009-07-14 02:27:00,0.86005,0.8603,0.86,0.8601,479399999.0
2009-07-14 02:28:00,0.8601,0.86025,0.8601,0.8601,439199994.0
2009-07-14 02:29:00,0.8601,0.8602,0.86005,0.8602,119800002.0
2009-07-14 02:30:00,0.8602,0.86025,0.8599,0.86,187999998.0
2009-07-14 02:31:00,0.86,0.86,0.8599,0.85995,409599998.0
2009-07-14 02:32:00,0.86,0.86,0.85985,0.8599,662200005.0
2009-07-14 02:33:00,0.8599,0.86,0.8599,0.8599,526000003.0
2009-07-14 02:34:00,0.8599,0.8599,0.8598,0.8598,563599999.0
2009-07-14 02:35:00,0.8598,0.85985,0.8597,0.8597,608000010.0
2009-07-14 02:36:00,0.8597,0.8597,0.8597,0.8597,418600000.0
2009-07-14 02:37:00,0.8597,0.8597,0.8597,0.8597,197600000.0
2009-07-14 02:38:00,0.8597,0.8597,0.8596,0.8596,636399998.0
2009-07-14 02:39:00,0.8596,0.8597,0.8596,0.8597,116300000.0
2009-07-14 02:40:00,0.8597,0.8597,0.8595,0.85965,391400001.0
2009-07-14 02:41:00,0.8597,0.8597,0.85965,0.85965,149000000.0
2009-07-14 02:42:00,0.8596,0.8596,0.8595,0.8595,168200000.0
2009-07-14 02:43:00,0.8595,0.85955,0.8595,0.8595,136200000.0
2009-07-14 02:44:00,0.8595,0.8595,0.8595,0.8595,170400000.0
2009-07-14 02:45:00,0.8595,0.8596,0.85945,0.85945,475400001.0
2009-07-14 02:46:00,0.8595,0.8595,0.85925,0.8593,444800000.0
2009-07-14 02:47:00,0.8593,0.85935,0.85915,0.85925,558400000.0
2009-07-14 02:48:00,0.8593,0.8594,0.85925,0.85935,114400000.0
2009-07-14 02:49:00,0.85935,0.85935,0.8591,0.85915,868000000.0
2009-07-14 02:50:00,0.8592,0.8593,0.859,0.85925,623000002.0
2009-07-14 02:51:00,0.8592,0.85935,0.8591,0.8592,443800001.0
2009-07-14 02:52:00,0.8592,0.8593,0.859,0.85915,740800002.0
2009-07-14 02:53:00,0.8592,0.8593,0.8591,0.8591,237400000.0
2009-07-14 02:54:00,0.85915,0.85915,0.8587,0.85875,1166999999.0
2009-07-14 02:55:00,0.8587,0.8595,0.8587,0.8594,582199998.0
2009-07-14 02:56:00,0.8594,0.8595,0.8593,0.8595,251200000.0
2009-07-14 02:57:00,0.8595,0.86,0.8595,0.85975,481500001.0
2009-07-14 02:58:00,0.85975,0.8598,0.8597,0.8598,283200004.0
2009-07-14 02:59:00,0.8598,0.8598,0.8597,0.85975,294200000.0
2009-07-14 03:00:00,0.85975,0.8598,0.85965,0.85965,634399999.0
2009-07-14 03:01:00,0.8597,0.8597,0.85945,0.85945,645599997.0
2009-07-14 03:02:00,0.85955,0.85975,0.8594,0.8596,300400001.0
2009-07-14 03:03:00,0.85965,0.85995,0.85955,0.85985,890399998.0
2009-07-14 03:04:00,0.85985,0.86005,0.85985,0.85985,727499997.0
2009-07-14 03:05:00,0.85985,0.86,0.85985,0.8599,1011000001.0
2009-07-14 03:06:00,0.85995,0.86,0.85975,0.85985,346200001.0
2009-07-14 03:07:00,0.85985,0.85985,0.85975,0.8598,146000001.0
2009-07-14 03:08:00,0.8598,0.85995,0.8598,0.85995,496599999.0
2009-07-14 03:09:00,0.8599,0.85995,0.85975,0.85975,267600004.0
2009-07-14 03:10:00,0.85975,0.85975,0.8597,0.85975,51599999.0
2009-07-14 03:11:00,0.85975,0.85985,0.85975,0.8598,134200000.0
2009-07-14 03:12:00,0.8598,0.85985,0.8598,0.8598,58600000.0
2009-07-14 03:13:00,0.85985,0.85995,0.85985,0.85985,228200001.0
2009-07-14 03:14:00,0.8599,0.86015,0.85985,0.8601,456200002.0
2009-07-14 03:15:00,0.86015,0.86015,0.86,0.86005,280000001.0
2009-07-14 03:16:00,0.86005,0.86005,0.8599,0.8599,242600000.0
2009-07-14 03:17:00,0.85985,0.86,0.85985,0.86,121200001.0
2009-07-14 03:18:00,0.85995,0.86005,0.85995,0.86005,206000002.0
2009-07-14 03:19:00,0.86005,0.86005,0.8599,0.86,202400000.0
2009-07-14 03:20:00,0.86,0.86005,0.86,0.86005,340600000.0
2009-07-14 03:21:00,0.86,0.86005,0.85995,0.85995,239600000.0
2009-07-14 03:22:00,0.85995,0.86,0.85995,0.86,72400000.0
2009-07-14 03:23:00,0.85995,0.86,0.85995,0.86,41200000.0
2009-07-14 03:24:00,0.86,0.86005,0.86,0.86005,103400000.0
2009-07-14 03:25:00,0.86005,0.86015,0.86005,0.86005,233800000.0
2009-07-14 03:26:00,0.86005,0.8601,0.86005,0.86005,293200000.0
2009-07-14 03:27:00,0.86005,0.8601,0.86,0.86005,57200000.0
2009-07-14 03:28:00,0.86005,0.8601,0.86005,0.86005,19200000.0
2009-07-14 03:29:00,0.86005,0.86005,0.86,0.86005,146600000.0
2009-07-14 03:30:00,0.86005,0.8602,0.86,0.86015,290200000.0
2009-07-14 03:31:00,0.86015,0.8602,0.8601,0.86015,230000000.0
2009-07-14 03:32:00,0.86015,0.8603,0.86015,0.8602,294399999.0
2009-07-14 03:33:00,0.8602,0.8602,0.86015,0.86015,98400000.0
2009-07-14 03:34:00,0.86015,0.86025,0.86005,0.8602,469200002.0
2009-07-14 03:35:00,0.8602,0.8603,0.8602,0.86025,195600000.0
2009-07-14 03:36:00,0.8603,0.8603,0.8602,0.8602,258600000.0
2009-07-14 03:37:00,0.8602,0.8603,0.86015,0.8603,276399999.0
2009-07-14 03:38:00,0.8603,0.8603,0.85995,0.85995,197399999.0
2009-07-14 03:39:00,0.86005,0.8602,0.86005,0.86015,62200000.0
2009-07-14 03:40:00,0.8601,0.86025,0.86005,0.86015,95400000.0
2009-07-14 03:41:00,0.86015,0.86015,0.85995,0.86005,234400000.0
2009-07-14 03:42:00,0.86005,0.86005,0.85995,0.86,334399997.0
2009-07-14 03:43:00,0.86,0.8601,0.85995,0.86005,338999998.0
2009-07-14 03:44:00,0.86005,0.8601,0.85995,0.8601,256399999.0
2009-07-14 03:45:00,0.86,0.86015,0.85995,0.86015,511199995.0
2009-07-14 03:46:00,0.8602,0.8602,0.86015,0.86015,105400000.0
2009-07-14 03:47:00,0.86015,0.86015,0.8601,0.8601,170999999.0
2009-07-14 03:48:00,0.8601,0.8601,0.85985,0.85995,418400000.0
2009-07-14 03:49:00,0.85995,0.86005,0.85995,0.86,341999995.0
2009-07-14 03:50:00,0.86,0.8601,0.85995,0.8601,111399999.0
2009-07-14 03:51:00,0.8601,0.8601,0.86005,0.8601,54400000.0
2009-07-14 03:52:00,0.8601,0.8601,0.86,0.86,235000002.0
2009-07-14 03:53:00,0.86,0.8601,0.86,0.8601,215000000.0
2009-07-14 03:54:00,0.8601,0.8601,0.85995,0.86,116600000.0
2009-07-14 03:55:00,0.86,0.86,0.86,0.86,71200000.0
2009-07-14 03:56:00,0.86,0.8601,0.86,0.86,167000000.0
2009-07-14 03:57:00,0.86,0.86,0.86,0.86,224200000.0
2009-07-14 03:58:00,0.8601,0.8602,0.8601,0.8602,159000000.0
2009-07-14 03:59:00,0.8602,0.8603,0.86015,0.86025,275800000.0
2009-07-14 04:00:00,0.8603,0.8603,0.8602,0.8602,331399998.0
2009-07-14 04:01:00,0.8602,0.8602,0.8601,0.86015,239800000.0
2009-07-14 04:02:00,0.86015,0.8603,0.8601,0.8603,276200000.0
2009-07-14 04:03:00,0.8603,0.8603,0.8602,0.8602,94000000.0
2009-07-14 04:04:00,0.8602,0.8602,0.8602,0.8602,100000000.0
2009-07-14 04:05:00,0.86025,0.86035,0.86015,0.8603,466599998.0
2009-07-14 04:06:00,0.86025,0.8603,0.86025,0.86025,154200000.0
2009-07-14 04:07:00,0.86025,0.86025,0.8601,0.8601,270999999.0
2009-07-14 04:08:00,0.8601,0.86025,0.8601,0.86025,408800004.0
2009-07-14 04:09:00,0.86025,0.86025,0.86015,0.8602,438000000.0
2009-07-14 04:10:00,0.8602,0.8603,0.8602,0.8602,778200003.0
2009-07-14 04:11:00,0.8602,0.86025,0.8602,0.8602,339600002.0
2009-07-14 04:12:00,0.8602,0.8603,0.8602,0.8603,303200002.0
2009-07-14 04:13:00,0.8603,0.86035,0.8602,0.86035,355200001.0
2009-07-14 04:14:00,0.8604,0.8604,0.8602,0.86025,374000000.0
2009-07-14 04:15:00,0.86025,0.86035,0.86025,0.86035,765999998.0
2009-07-14 04:16:00,0.86035,0.8605,0.8603,0.86035,1111600008.0
2009-07-14 04:17:00,0.8604,0.8605,0.8602,0.8602,723600003.0
2009-07-14 04:18:00,0.8602,0.8605,0.8602,0.8605,536399998.0
2009-07-14 04:19:00,0.8605,0.8605,0.8604,0.86045,302800001.0
2009-07-14 04:20:00,0.86045,0.8605,0.8604,0.86045,60500000.0
2009-07-14 04:21:00,0.8605,0.8605,0.8603,0.8604,113100001.0
2009-07-14 04:22:00,0.8604,0.8605,0.8604,0.86045,163099999.0
2009-07-14 04:23:00,0.86045,0.8605,0.86035,0.86045,138300000.0
2009-07-14 04:24:00,0.86045,0.86045,0.86035,0.8604,106599999.0
2009-07-14 04:25:00,0.8604,0.8604,0.86025,0.8603,140600001.0
2009-07-14 04:26:00,0.8603,0.8603,0.86005,0.8601,97800000.0
2009-07-14 04:27:00,0.86005,0.86025,0.86005,0.86025,259200000.0
2009-07-14 04:28:00,0.8602,0.86035,0.8602,0.86035,253600000.0
2009-07-14 04:29:00,0.86035,0.86045,0.86025,0.86025,190600002.0
2009-07-14 04:30:00,0.86025,0.8604,0.86015,0.8603,674800000.0
2009-07-14 04:31:00,0.8603,0.8603,0.8601,0.8602,355200000.0
2009-07-14 04:32:00,0.8602,0.8602,0.8601,0.8601,390999998.0
2009-07-14 04:33:00,0.8601,0.86015,0.86005,0.86015,395400002.0
2009-07-14 04:34:00,0.86015,0.86025,0.86015,0.8602,584600000.0
2009-07-14 04:35:00,0.8602,0.8602,0.8601,0.8601,184200000.0
2009-07-14 04:36:00,0.8601,0.86015,0.8601,0.86015,50000000.0
2009-07-14 04:37:00,0.86005,0.86015,0.86005,0.8601,28000000.0
2009-07-14 04:38:00,0.8601,0.86015,0.8601,0.8601,67800001.0
2009-07-14 04:39:00,0.8601,0.8601,0.86005,0.86005,16400000.0
2009-07-14 04:40:00,0.86005,0.86005,0.85995,0.86,140599999.0
2009-07-14 04:41:00,0.85995,0.85995,0.85985,0.8599,368999996.0
2009-07-14 04:42:00,0.8599,0.8599,0.8599,0.8599,56000000.0
2009-07-14 04:43:00,0.8599,0.8599,0.85985,0.8599,363200001.0
2009-07-14 04:44:00,0.85995,0.85995,0.85975,0.8598,415399996.0
2009-07-14 04:45:00,0.85985,0.85985,0.8598,0.85985,181200001.0
2009-07-14 04:46:00,0.85985,0.85995,0.85985,0.8599,331000002.0
2009-07-14 04:47:00,0.85995,0.85995,0.85985,0.85985,10000000.0
2009-07-14 04:48:00,0.85985,0.86,0.85985,0.85995,193200000.0
2009-07-14 04:49:00,0.85995,0.86005,0.8598,0.86005,468000001.0
2009-07-14 04:50:00,0.86005,0.8602,0.85995,0.8602,230600000.0
2009-07-14 04:51:00,0.86015,0.8602,0.86015,0.8602,524600003.0
2009-07-14 04:52:00,0.8602,0.86025,0.8602,0.8602,263800001.0
2009-07-14 04:53:00,0.8602,0.86025,0.8602,0.8602,86000000.0
2009-07-14 04:54:00,0.8602,0.8602,0.8602,0.8602,40800000.0
2009-07-14 04:55:00,0.8602,0.8602,0.8602,0.8602,12000000.0
2009-07-14 04:56:00,0.8602,0.86025,0.8602,0.86025,32000000.0
2009-07-14 04:57:00,0.86025,0.86025,0.8602,0.86025,30600000.0
2009-07-14 04:58:00,0.8603,0.8603,0.86015,0.86015,302799998.0
2009-07-14 04:59:00,0.86015,0.8602,0.8601,0.86015,515200001.0
2009-07-14 05:00:00,0.86015,0.8602,0.86005,0.86015,390200000.0
2009-07-14 05:01:00,0.8602,0.8604,0.86015,0.86035,370400003.0
2009-07-14 05:02:00,0.86035,0.86035,0.8602,0.86025,88800000.0
2009-07-14 05:03:00,0.8603,0.86035,0.8601,0.8601,157400000.0
2009-07-14 05:04:00,0.8601,0.8602,0.8601,0.8601,276800001.0
2009-07-14 05:05:00,0.8601,0.8601,0.86,0.86,244800002.0
2009-07-14 05:06:00,0.86,0.86,0.85995,0.86,131200000.0
2009-07-14 05:07:00,0.86,0.86005,0.85995,0.86005,456200011.0
2009-07-14 05:08:00,0.86005,0.86015,0.86,0.86015,671400003.0
2009-07-14 05:09:00,0.86015,0.86015,0.8598,0.85985,224800000.0
2009-07-14 05:10:00,0.8598,0.8599,0.85975,0.8598,198199998.0
2009-07-14 05:11:00,0.8598,0.8598,0.85975,0.85975,216000000.0
2009-07-14 05:12:00,0.8598,0.8598,0.85975,0.85975,378800005.0
2009-07-14 05:13:00,0.8597,0.8599,0.8597,0.85975,951400002.0
2009-07-14 05:14:00,0.85975,0.8599,0.85975,0.8598,654000003.0
2009-07-14 05:15:00,0.8598,0.8599,0.85975,0.8599,318400001.0
2009-07-14 05:16:00,0.85985,0.86,0.8598,0.8599,653400004.0
2009-07-14 05:17:00,0.8599,0.8599,0.85985,0.85985,364000000.0
2009-07-14 05:18:00,0.85985,0.8599,0.8597,0.8598,426199999.0
2009-07-14 05:19:00,0.8598,0.85985,0.85975,0.8598,521199999.0
2009-07-14 05:20:00,0.8598,0.8598,0.85975,0.85975,176000000.0
2009-07-14 05:21:00,0.85975,0.85975,0.8597,0.8597,178000000.0
2009-07-14 05:22:00,0.85965,0.8598,0.85965,0.8597,357200000.0
2009-07-14 05:23:00,0.8597,0.8597,0.8597,0.8597,217800005.0
2009-07-14 05:24:00,0.8597,0.8598,0.8597,0.85975,396399999.0
2009-07-14 05:25:00,0.8597,0.85975,0.85965,0.85975,227600001.0
2009-07-14 05:26:00,0.8598,0.8599,0.8598,0.8599,225000002.0
2009-07-14 05:27:00,0.8599,0.85995,0.8598,0.8599,549400004.0
2009-07-14 05:28:00,0.85985,0.8599,0.8598,0.8598,318600001.0
2009-07-14 05:29:00,0.8598,0.8599,0.85975,0.8599,782399999.0
2009-07-14 05:30:00,0.8599,0.86005,0.85975,0.85975,1227400004.0
2009-07-14 05:31:00,0.8598,0.86005,0.8598,0.85995,997200003.0
2009-07-14 05:32:00,0.85995,0.85995,0.8598,0.8598,536000004.0
2009-07-14 05:33:00,0.8598,0.85985,0.8598,0.85985,272800003.0
2009-07-14 05:34:00,0.8598,0.8599,0.85975,0.8599,339599999.0
2009-07-14 05:35:00,0.8598,0.8599,0.8598,0.8598,521800000.0
2009-07-14 05:36:00,0.8598,0.85985,0.8598,0.85985,76399999.0
2009-07-14 05:37:00,0.85985,0.85985,0.8598,0.8598,236400002.0
2009-07-14 05:38:00,0.85985,0.8599,0.8598,0.8599,65200000.0
2009-07-14 05:39:00,0.8598,0.8598,0.8598,0.8598,92400001.0
2009-07-14 05:40:00,0.85985,0.8599,0.8598,0.85985,154000000.0
2009-07-14 05:41:00,0.85985,0.86,0.85985,0.8599,411100001.0
2009-07-14 05:42:00,0.85982,0.85987,0.85982,0.85982,445400001.0
2009-07-14 05:43:00,0.85985,0.86,0.85985,0.85995,203000000.0
2009-07-14 05:44:00,0.85995,0.86,0.85995,0.85995,210000000.0
2009-07-14 05:45:00,0.85995,0.86,0.85995,0.85995,280000000.0
2009-07-14 05:46:00,0.85995,0.86,0.85995,0.86,149600000.0
2009-07-14 05:47:00,0.86,0.86,0.86,0.86,127600000.0
2009-07-14 05:48:00,0.86,0.86,0.86,0.86,9600000.0
2009-07-14 05:49:00,0.86,0.86,0.86,0.86,29000000.0
2009-07-14 05:50:00,0.86,0.86015,0.86,0.86015,102600000.0
2009-07-14 05:51:00,0.8602,0.8603,0.8601,0.86025,440600000.0
2009-07-14 05:52:00,0.86025,0.8603,0.8601,0.8601,461999999.0
2009-07-14 05:53:00,0.8601,0.8602,0.8601,0.8602,168600000.0
2009-07-14 05:54:00,0.8602,0.8602,0.8601,0.8601,202000000.0
2009-07-14 05:55:00,0.8601,0.8601,0.86,0.86,108800000.0
2009-07-14 05:56:00,0.85995,0.8601,0.85995,0.86005,136999999.0
2009-07-14 05:57:00,0.86005,0.8601,0.86005,0.86005,6200000.0
2009-07-14 05:58:00,0.86005,0.8601,0.85995,0.8601,273399996.0
2009-07-14 05:59:00,0.8601,0.8601,0.86,0.86,125600000.0
2009-07-14 06:00:00,0.86,0.86,0.8598,0.8599,460599999.0
2009-07-14 06:01:00,0.8599,0.86,0.85985,0.8599,391000001.0
2009-07-14 06:02:00,0.8599,0.8602,0.8599,0.86005,661599993.0
2009-07-14 06:03:00,0.86005,0.8601,0.86005,0.8601,76800000.0
2009-07-14 06:04:00,0.8601,0.8601,0.86,0.86005,80799999.0
2009-07-14 06:05:00,0.86,0.8601,0.86,0.8601,410799996.0
2009-07-14 06:06:00,0.8601,0.8601,0.85995,0.86005,318400006.0
2009-07-14 06:07:00,0.86005,0.86005,0.86005,0.86005,378200006.0
2009-07-14 06:08:00,0.86005,0.8601,0.86005,0.86005,81999999.0
2009-07-14 06:09:00,0.86005,0.8601,0.86005,0.86005,397399998.0
2009-07-14 06:10:00,0.86005,0.86005,0.86,0.86,105799999.0
2009-07-14 06:11:00,0.86,0.86,0.86,0.86,74200000.0
2009-07-14 06:12:00,0.86,0.86,0.8598,0.8598,472800002.0
2009-07-14 06:13:00,0.8598,0.85985,0.8598,0.8598,293799999.0
2009-07-14 06:14:00,0.8598,0.8598,0.85975,0.8598,51200000.0
2009-07-14 06:15:00,0.85975,0.85975,0.85965,0.85975,173800000.0
2009-07-14 06:16:00,0.85975,0.8599,0.85975,0.8599,232600000.0
2009-07-14 06:17:00,0.8599,0.85995,0.85985,0.8599,103800000.0
2009-07-14 06:18:00,0.8599,0.8599,0.85985,0.85985,91199999.0
2009-07-14 06:19:00,0.85985,0.8599,0.85985,0.8599,301400003.0
2009-07-14 06:20:00,0.8599,0.86,0.8598,0.85985,752400000.0
2009-07-14 06:21:00,0.85985,0.8599,0.8598,0.8599,604800000.0
2009-07-14 06:22:00,0.8599,0.86,0.85985,0.8599,890199997.0
2009-07-14 06:23:00,0.8599,0.85995,0.85985,0.85995,367200000.0
2009-07-14 06:24:00,0.85995,0.86005,0.85995,0.85995,236800000.0
2009-07-14 06:25:00,0.85995,0.8601,0.85995,0.86005,731000008.0
2009-07-14 06:26:00,0.86005,0.86015,0.86,0.86015,354600000.0
2009-07-14 06:27:00,0.86015,0.86015,0.85995,0.86,163400002.0
2009-07-14 06:28:00,0.86,0.86005,0.86,0.86005,59800000.0
2009-07-14 06:29:00,0.86,0.86015,0.86,0.86015,317400000.0
2009-07-14 06:30:00,0.86015,0.86015,0.86,0.8601,252199997.0
2009-07-14 06:31:00,0.8601,0.8602,0.86005,0.86015,579600000.0
2009-07-14 06:32:00,0.86015,0.86035,0.8601,0.86035,521400001.0
2009-07-14 06:33:00,0.86035,0.8604,0.86015,0.8602,396400001.0
2009-07-14 06:34:00,0.8602,0.8603,0.8601,0.8602,260000000.0
2009-07-14 06:35:00,0.8603,0.8603,0.8601,0.8602,720200006.0
2009-07-14 06:36:00,0.86015,0.86025,0.86015,0.8602,325000000.0
2009-07-14 06:37:00,0.8602,0.86025,0.8601,0.86015,314400001.0
2009-07-14 06:38:00,0.86015,0.8602,0.8601,0.8602,555800003.0
2009-07-14 06:39:00,0.8602,0.8602,0.8601,0.86015,652199995.0
2009-07-14 06:40:00,0.86015,0.8602,0.86015,0.8602,134400000.0
2009-07-14 06:41:00,0.8602,0.86025,0.8602,0.8602,25600000.0
2009-07-14 06:42:00,0.8602,0.8602,0.8602,0.8602,32800000.0
2009-07-14 06:43:00,0.8602,0.86025,0.8602,0.8602,429200001.0
2009-07-14 06:44:00,0.86025,0.8603,0.86025,0.86025,60800000.0
2009-07-14 06:45:00,0.86025,0.86025,0.86025,0.86025,105600000.0
2009-07-14 06:46:00,0.86025,0.8603,0.86025,0.86025,136799999.0
2009-07-14 06:47:00,0.86025,0.86025,0.86025,0.86025,311999993.0
2009-07-14 06:48:00,0.86025,0.86025,0.8601,0.8601,345800001.0
2009-07-14 06:49:00,0.8601,0.8602,0.8601,0.8602,450600000.0
2009-07-14 06:50:00,0.8602,0.86025,0.8602,0.86025,70400000.0
2009-07-14 06:51:00,0.8602,0.8602,0.86015,0.86015,185200001.0
2009-07-14 06:52:00,0.86015,0.8602,0.8601,0.8602,156800000.0
2009-07-14 06:53:00,0.8602,0.86025,0.8602,0.8602,132000000.0
2009-07-14 06:54:00,0.8602,0.86025,0.86015,0.8602,197800000.0
2009-07-14 06:55:00,0.8602,0.86025,0.8602,0.86025,286600000.0
2009-07-14 06:56:00,0.8602,0.8602,0.8601,0.8601,103600000.0
2009-07-14 06:57:00,0.8601,0.8602,0.8601,0.86015,67200000.0
2009-07-14 06:58:00,0.86015,0.86025,0.86015,0.8602,209400000.0
2009-07-14 06:59:00,0.8602,0.86025,0.8602,0.8602,109200000.0
2009-07-14 07:00:00,0.8602,0.86025,0.86015,0.86015,158600000.0
2009-07-14 07:01:00,0.86015,0.86025,0.86015,0.86025,43600000.0
2009-07-14 07:02:00,0.86025,0.86025,0.8602,0.8602,35400000.0
2009-07-14 07:03:00,0.8602,0.86025,0.8602,0.8602,48200000.0
2009-07-14 07:04:00,0.8602,0.86025,0.8602,0.8602,126600000.0
2009-07-14 07:05:00,0.8602,0.86025,0.8602,0.8602,169000000.0
2009-07-14 07:06:00,0.8602,0.86025,0.8602,0.86025,110400000.0
2009-07-14 07:07:00,0.86025,0.8603,0.86025,0.86025,221600000.0
2009-07-14 07:08:00,0.86025,0.8603,0.86025,0.86025,330199997.0
2009-07-14 07:09:00,0.8603,0.8603,0.86025,0.86025,96400000.0
2009-07-14 07:10:00,0.86025,0.86025,0.8602,0.8602,95200000.0
2009-07-14 07:11:00,0.8602,0.86035,0.8601,0.8603,357000000.0
2009-07-14 07:12:00,0.8603,0.8605,0.8603,0.8604,272600002.0
2009-07-14 07:13:00,0.8604,0.8604,0.86035,0.8604,151600000.0
2009-07-14 07:14:00,0.8604,0.86045,0.86035,0.86035,543600000.0
2009-07-14 07:15:00,0.86035,0.8604,0.86035,0.8604,301000000.0
2009-07-14 07:16:00,0.8604,0.86055,0.86035,0.86055,454000002.0
2009-07-14 07:17:00,0.8605,0.8606,0.86045,0.8605,516599999.0
2009-07-14 07:18:00,0.8605,0.8606,0.8605,0.86055,331200001.0
2009-07-14 07:19:00,0.86055,0.86065,0.86055,0.8606,181200000.0
2009-07-14 07:20:00,0.8606,0.86075,0.8605,0.86055,633800002.0
2009-07-14 07:21:00,0.86055,0.86065,0.86045,0.86055,1017399994.0
2009-07-14 07:22:00,0.86055,0.8607,0.86055,0.86065,583000000.0
2009-07-14 07:23:00,0.86065,0.8607,0.8606,0.8606,488200002.0
2009-07-14 07:24:00,0.8606,0.86065,0.8606,0.86065,254200000.0
2009-07-14 07:25:00,0.86065,0.861,0.86065,0.86095,998000005.0
2009-07-14 07:26:00,0.861,0.861,0.8608,0.8609,851200002.0
2009-07-14 07:27:00,0.8609,0.861,0.8608,0.8608,485200002.0
2009-07-14 07:28:00,0.8608,0.8608,0.8607,0.86075,362200001.0
2009-07-14 07:29:00,0.8607,0.8608,0.8606,0.8607,515800006.0
2009-07-14 07:30:00,0.8607,0.8607,0.86065,0.8607,153600000.0
2009-07-14 07:31:00,0.8607,0.8608,0.8607,0.8608,255000002.0
2009-07-14 07:32:00,0.8608,0.86095,0.8606,0.8606,1041400002.0
2009-07-14 07:33:00,0.86065,0.8607,0.86055,0.8607,262200001.0
2009-07-14 07:34:00,0.8608,0.8608,0.86065,0.86075,227600000.0
2009-07-14 07:35:00,0.8607,0.8607,0.8605,0.86055,358600001.0
2009-07-14 07:36:00,0.8605,0.86065,0.8605,0.8606,277200003.0
2009-07-14 07:37:00,0.8606,0.86065,0.86055,0.86065,441400003.0
2009-07-14 07:38:00,0.86065,0.8608,0.86055,0.86055,496799998.0
2009-07-14 07:39:00,0.8606,0.8606,0.86045,0.8605,286400000.0
2009-07-14 07:40:00,0.8605,0.8606,0.86045,0.8606,469800002.0
2009-07-14 07:41:00,0.86065,0.8609,0.8606,0.86075,454799998.0
2009-07-14 07:42:00,0.86085,0.8611,0.8607,0.86095,1338000004.0
2009-07-14 07:43:00,0.86097,0.86118,0.86095,0.86111,1783600004.0
2009-07-14 07:44:00,0.86107,0.86122,0.86094,0.86115,1783600004.0
2009-07-14 07:45:00,0.86115,0.8613,0.861,0.86115,1783600004.0
2009-07-14 07:46:00,0.8611,0.86125,0.86095,0.8611,1655400007.0
2009-07-14 07:47:00,0.8611,0.8612,0.861,0.8612,1016600013.0
2009-07-14 07:48:00,0.8612,0.86135,0.86115,0.86135,229600000.0
2009-07-14 07:49:00,0.86135,0.86135,0.8613,0.86135,220600000.0
2009-07-14 07:50:00,0.86135,0.86135,0.861,0.86115,444200000.0
2009-07-14 07:51:00,0.8611,0.8611,0.8609,0.8611,218000000.0
2009-07-14 07:52:00,0.8611,0.8611,0.86105,0.8611,277800003.0
2009-07-14 07:53:00,0.8611,0.8611,0.861,0.861,101000000.0
2009-07-14 07:54:00,0.861,0.8611,0.86095,0.86105,637399999.0
2009-07-14 07:55:00,0.86105,0.86105,0.86095,0.86095,282400001.0
2009-07-14 07:56:00,0.86095,0.8612,0.86095,0.86105,575000002.0
2009-07-14 07:57:00,0.8611,0.8612,0.8609,0.861,495200001.0
2009-07-14 07:58:00,0.861,0.861,0.86075,0.86075,812600000.0
2009-07-14 07:59:00,0.86075,0.8609,0.86075,0.8608,344600001.0
2009-07-14 08:00:00,0.8608,0.8608,0.86045,0.86055,678400000.0
2009-07-14 08:01:00,0.86055,0.86075,0.8604,0.8605,643199999.0
2009-07-14 08:02:00,0.8605,0.86065,0.86045,0.86055,333000000.0
2009-07-14 08:03:00,0.86055,0.86075,0.8605,0.8607,733999999.0
2009-07-14 08:04:00,0.8607,0.8607,0.8605,0.86055,307200000.0
2009-07-14 08:05:00,0.8606,0.86085,0.8606,0.8607,779000001.0
2009-07-14 08:06:00,0.8607,0.8607,0.8605,0.86055,818399998.0
2009-07-14 08:07:00,0.86055,0.8606,0.8605,0.8605,450400000.0
2009-07-14 08:08:00,0.8605,0.86055,0.8604,0.86055,527800000.0
2009-07-14 08:09:00,0.8605,0.8609,0.86045,0.86085,623399998.0
2009-07-14 08:10:00,0.8609,0.86095,0.86085,0.86085,426199998.0
2009-07-14 08:11:00,0.86085,0.8609,0.8606,0.86065,696400000.0
2009-07-14 08:12:00,0.86065,0.8608,0.86065,0.8608,711800002.0
2009-07-14 08:13:00,0.8608,0.8609,0.8607,0.86085,492199998.0
2009-07-14 08:14:00,0.86085,0.86085,0.86075,0.86075,179199996.0
2009-07-14 08:15:00,0.8608,0.86085,0.86075,0.86075,413600000.0
2009-07-14 08:16:00,0.8608,0.8608,0.8602,0.8602,529600003.0
2009-07-14 08:17:00,0.8602,0.8603,0.85965,0.85975,910599998.0
2009-07-14 08:18:00,0.85975,0.8599,0.8597,0.8599,679399998.0
2009-07-14 08:19:00,0.85985,0.86015,0.8598,0.8601,725199992.0
2009-07-14 08:20:00,0.8601,0.8603,0.8601,0.8603,845200000.0
2009-07-14 08:21:00,0.8603,0.86055,0.86025,0.86035,862000000.0
2009-07-14 08:22:00,0.8603,0.8604,0.8602,0.86025,241000002.0
2009-07-14 08:23:00,0.86025,0.86025,0.8599,0.85995,343200001.0
2009-07-14 08:24:00,0.86005,0.8601,0.8598,0.86005,404800000.0
2009-07-14 08:25:00,0.86005,0.8601,0.86,0.86,252000000.0
2009-07-14 08:26:00,0.86,0.8603,0.86,0.86025,297200000.0
2009-07-14 08:27:00,0.86025,0.8603,0.86015,0.8603,159199999.0
2009-07-14 08:28:00,0.8603,0.8603,0.85995,0.86,535600005.0
2009-07-14 08:29:00,0.86,0.86015,0.85995,0.86015,649800006.0
2009-07-14 08:30:00,0.86015,0.8602,0.86005,0.8601,998799996.0
2009-07-14 08:31:00,0.8601,0.8601,0.8594,0.8595,1516400003.0
2009-07-14 08:32:00,0.85955,0.8599,0.85945,0.8598,755800000.0
2009-07-14 08:33:00,0.85985,0.8599,0.85945,0.8596,674999997.0
2009-07-14 08:34:00,0.8596,0.85985,0.85955,0.8598,835199997.0
2009-07-14 08:35:00,0.85975,0.8601,0.8597,0.85985,919599992.0
2009-07-14 08:36:00,0.85985,0.85985,0.85955,0.85965,819000000.0
2009-07-14 08:37:00,0.8597,0.85975,0.85955,0.85975,1083000005.0
2009-07-14 08:38:00,0.8597,0.8599,0.85955,0.85965,982199996.0
2009-07-14 08:39:00,0.85965,0.86025,0.85965,0.86005,869700001.0
2009-07-14 08:40:00,0.86005,0.8607,0.86005,0.8605,930399997.0
2009-07-14 08:41:00,0.8605,0.8605,0.86,0.8604,938400002.0
2009-07-14 08:42:00,0.8604,0.86055,0.8603,0.8604,1369999992.0
2009-07-14 08:43:00,0.8604,0.8605,0.86035,0.86045,657600002.0
2009-07-14 08:44:00,0.8605,0.86055,0.8604,0.86045,492200003.0
2009-07-14 08:45:00,0.8604,0.8605,0.86035,0.86045,676600000.0
2009-07-14 08:46:00,0.86045,0.86045,0.8601,0.8602,1349399996.0
2009-07-14 08:47:00,0.8602,0.8602,0.8601,0.8602,1534599999.0
2009-07-14 08:48:00,0.8602,0.8602,0.86,0.86,1146600000.0
2009-07-14 08:49:00,0.86,0.86015,0.85995,0.86005,891599990.0
2009-07-14 08:50:00,0.85995,0.85995,0.85955,0.85955,1114799998.0
2009-07-14 08:51:00,0.85955,0.85975,0.85945,0.8595,705000001.0
2009-07-14 08:52:00,0.85945,0.85945,0.8592,0.8592,825200000.0
2009-07-14 08:53:00,0.8592,0.85955,0.85915,0.85935,499600001.0
2009-07-14 08:54:00,0.8593,0.85945,0.8593,0.85935,279400001.0
2009-07-14 08:55:00,0.8593,0.8595,0.8593,0.8594,344200000.0
2009-07-14 08:56:00,0.8594,0.8597,0.8594,0.8596,824100003.0
2009-07-14 08:57:00,0.85955,0.8596,0.85945,0.85945,217999999.0
2009-07-14 08:58:00,0.8596,0.86025,0.8595,0.86025,1028899997.0
2009-07-14 08:59:00,0.86015,0.86045,0.86015,0.86025,873199995.0
2009-07-14 09:00:00,0.86025,0.8604,0.86015,0.86035,453199998.0
2009-07-14 09:01:00,0.8604,0.8604,0.86005,0.8601,320399998.0
2009-07-14 09:02:00,0.86005,0.86005,0.8598,0.8599,498799999.0
2009-07-14 09:03:00,0.85995,0.85995,0.8597,0.85975,551799998.0
2009-07-14 09:04:00,0.85975,0.85975,0.85955,0.85955,663000002.0
2009-07-14 09:05:00,0.85955,0.85975,0.8595,0.8597,692000000.0
2009-07-14 09:06:00,0.8597,0.85975,0.8595,0.85955,730599999.0
2009-07-14 09:07:00,0.85955,0.85965,0.85945,0.8596,595600001.0
2009-07-14 09:08:00,0.8596,0.85965,0.8595,0.8596,1044599999.0
2009-07-14 09:09:00,0.85955,0.8601,0.85955,0.8601,867199989.0
2009-07-14 09:10:00,0.8601,0.8601,0.85975,0.8599,459999999.0
2009-07-14 09:11:00,0.8599,0.8599,0.85955,0.85965,727600004.0
2009-07-14 09:12:00,0.85965,0.8597,0.8596,0.8596,962600006.0
2009-07-14 09:13:00,0.85965,0.85965,0.85945,0.8595,1064199999.0
2009-07-14 09:14:00,0.8595,0.8595,0.859,0.8591,1524599997.0
2009-07-14 09:15:00,0.8593,0.85945,0.85915,0.85935,905200000.0
2009-07-14 09:16:00,0.85935,0.85935,0.8591,0.85915,535999998.0
2009-07-14 09:17:00,0.85915,0.85935,0.8591,0.8592,710000001.0
2009-07-14 09:18:00,0.8591,0.8592,0.85905,0.85915,1211399999.0
2009-07-14 09:19:00,0.85915,0.85915,0.85885,0.8589,1130799998.0
2009-07-14 09:20:00,0.8589,0.85895,0.85865,0.85865,877599997.0
2009-07-14 09:21:00,0.8587,0.85875,0.8583,0.85835,1496799998.0
2009-07-14 09:22:00,0.85835,0.85895,0.85835,0.85895,1071199993.0
2009-07-14 09:23:00,0.85885,0.85895,0.8588,0.85885,500199999.0
2009-07-14 09:24:00,0.85885,0.85905,0.8588,0.85905,649000000.0
2009-07-14 09:25:00,0.85905,0.85915,0.859,0.85905,434800001.0
2009-07-14 09:26:00,0.85905,0.8591,0.85885,0.8589,1089600000.0
2009-07-14 09:27:00,0.8589,0.859,0.8589,0.8589,405800001.0
2009-07-14 09:28:00,0.8589,0.8589,0.85855,0.8586,556400001.0
2009-07-14 09:29:00,0.8586,0.8586,0.8585,0.8586,307599998.0
2009-07-14 09:30:00,0.85855,0.85865,0.8585,0.85855,325599998.0
2009-07-14 09:31:00,0.85855,0.85865,0.8585,0.8586,656400000.0
2009-07-14 09:32:00,0.8586,0.85875,0.8586,0.85875,317500005.0
2009-07-14 09:33:00,0.85875,0.85875,0.85855,0.85855,757599998.0
2009-07-14 09:34:00,0.85855,0.8587,0.85855,0.8587,349400000.0
2009-07-14 09:35:00,0.85865,0.85895,0.85865,0.85885,589999999.0
2009-07-14 09:36:00,0.8588,0.8589,0.85865,0.85885,341199999.0
2009-07-14 09:37:00,0.85885,0.85895,0.8588,0.8588,664000000.0
2009-07-14 09:38:00,0.85878,0.85881,0.85837,0.8584,1075000004.0
2009-07-14 09:39:00,0.85845,0.8589,0.85845,0.8588,1075000004.0
2009-07-14 09:40:00,0.8588,0.85885,0.85855,0.85865,1139000004.0
2009-07-14 09:41:00,0.8586,0.8587,0.85835,0.8585,1277400000.0
2009-07-14 09:42:00,0.8585,0.85865,0.85845,0.85845,714700004.0
2009-07-14 09:43:00,0.85845,0.8585,0.85839,0.85845,1690800001.0
2009-07-14 09:44:00,0.85845,0.8587,0.8584,0.8584,1690800001.0
2009-07-14 09:45:00,0.85845,0.85865,0.8584,0.8586,1230999999.0
2009-07-14 09:46:00,0.85855,0.85895,0.85855,0.85885,954800005.0
2009-07-14 09:47:00,0.85885,0.85895,0.8587,0.85875,879300001.0
2009-07-14 09:48:00,0.85875,0.8588,0.8587,0.85875,460400000.0
2009-07-14 09:49:00,0.85875,0.8588,0.8587,0.8587,447199998.0
2009-07-14 09:50:00,0.8587,0.859,0.8587,0.8589,741399999.0
2009-07-14 09:51:00,0.8589,0.85905,0.8588,0.85885,715000004.0
2009-07-14 09:52:00,0.8588,0.85885,0.8587,0.85875,576999995.0
2009-07-14 09:53:00,0.8588,0.8591,0.85875,0.8591,721999996.0
2009-07-14 09:54:00,0.85905,0.85905,0.85855,0.8587,1149200001.0
2009-07-14 09:55:00,0.8587,0.8587,0.8583,0.8585,1433399994.0
2009-07-14 09:56:00,0.85845,0.8585,0.85835,0.8585,1035199995.0
2009-07-14 09:57:00,0.8585,0.85855,0.8584,0.8584,1256199984.0
2009-07-14 09:58:00,0.85845,0.85845,0.858,0.8582,1503399987.0
2009-07-14 09:59:00,0.8582,0.8582,0.858,0.8582,986200002.0
2009-07-14 10:00:00,0.8582,0.8587,0.8581,0.85835,766800000.0
2009-07-14 10:01:00,0.85835,0.8586,0.85835,0.8584,1109800001.0
2009-07-14 10:02:00,0.8584,0.8586,0.8584,0.8585,429000000.0
2009-07-14 10:03:00,0.8585,0.85865,0.8585,0.8586,460599990.0
2009-07-14 10:04:00,0.8586,0.85865,0.8586,0.85865,295200000.0
2009-07-14 10:05:00,0.85865,0.8587,0.8585,0.85855,605200003.0
2009-07-14 10:06:00,0.85855,0.85855,0.8584,0.8584,1400000004.0
2009-07-14 10:07:00,0.8584,0.8586,0.8584,0.85845,1105799987.0
2009-07-14 10:08:00,0.85845,0.8585,0.85845,0.85845,389800000.0
2009-07-14 10:09:00,0.85845,0.8586,0.8584,0.85855,846799999.0
2009-07-14 10:10:00,0.85855,0.85875,0.85845,0.8585,783800001.0
2009-07-14 10:11:00,0.85845,0.8586,0.85845,0.8586,455200000.0
2009-07-14 10:12:00,0.85855,0.85875,0.8585,0.8587,554000000.0
2009-07-14 10:13:00,0.85865,0.85875,0.85865,0.85865,438600000.0
2009-07-14 10:14:00,0.85865,0.85875,0.85865,0.85865,580399998.0
2009-07-14 10:15:00,0.8587,0.8587,0.8584,0.8586,705800003.0
2009-07-14 10:16:00,0.85855,0.85875,0.85855,0.8587,337800000.0
2009-07-14 10:17:00,0.8587,0.85915,0.8586,0.85905,874200000.0
2009-07-14 10:18:00,0.85905,0.85915,0.85885,0.859,960000001.0
2009-07-14 10:19:00,0.859,0.8592,0.85895,0.859,568400002.0
2009-07-14 10:20:00,0.859,0.85915,0.859,0.85915,241600000.0
2009-07-14 10:21:00,0.85915,0.85925,0.859,0.85915,1344100004.0
2009-07-14 10:22:00,0.8592,0.85935,0.85915,0.85925,742000000.0
2009-07-14 10:23:00,0.8593,0.85935,0.85915,0.8593,985599994.0
2009-07-14 10:24:00,0.85925,0.8594,0.85915,0.8592,1319100005.0
2009-07-14 10:25:00,0.8592,0.85945,0.8592,0.8592,598200000.0
2009-07-14 10:26:00,0.8592,0.8594,0.8586,0.8587,1704599998.0
2009-07-14 10:27:00,0.8587,0.8588,0.8585,0.85875,1178000003.0
2009-07-14 10:28:00,0.85875,0.8589,0.85865,0.85885,734799999.0
2009-07-14 10:29:00,0.8588,0.85895,0.8586,0.85885,743199999.0
2009-07-14 10:30:00,0.8588,0.8591,0.85845,0.85845,778999999.0
2009-07-14 10:31:00,0.8584,0.8589,0.85835,0.85885,966000000.0
2009-07-14 10:32:00,0.85885,0.8593,0.85875,0.85925,1149399996.0
2009-07-14 10:33:00,0.85925,0.85985,0.85925,0.85985,996600003.0
2009-07-14 10:34:00,0.85985,0.8602,0.85975,0.86005,1112400004.0
2009-07-14 10:35:00,0.86,0.86025,0.8598,0.8599,1201200006.0
2009-07-14 10:36:00,0.8599,0.8599,0.85935,0.8594,1319200001.0
2009-07-14 10:37:00,0.85955,0.85965,0.8591,0.8591,1307000006.0
2009-07-14 10:38:00,0.85905,0.85905,0.85885,0.85885,1090300000.0
2009-07-14 10:39:00,0.85885,0.85905,0.8587,0.8587,926600001.0
2009-07-14 10:40:00,0.8588,0.85895,0.8587,0.85895,585599998.0
2009-07-14 10:41:00,0.85895,0.85935,0.8589,0.85895,835199999.0
2009-07-14 10:42:00,0.859,0.8592,0.859,0.85915,845199999.0
2009-07-14 10:43:00,0.8591,0.85925,0.8591,0.8592,491400001.0
2009-07-14 10:44:00,0.85925,0.85935,0.8592,0.85925,877599996.0
2009-07-14 10:45:00,0.85925,0.85925,0.85885,0.8589,417000000.0
2009-07-14 10:46:00,0.8589,0.8589,0.85865,0.85865,1010600007.0
2009-07-14 10:47:00,0.85865,0.85905,0.85855,0.85885,1316599999.0
2009-07-14 10:48:00,0.85885,0.8589,0.85875,0.85885,902799998.0
2009-07-14 10:49:00,0.85885,0.859,0.8587,0.8587,1114199998.0
2009-07-14 10:50:00,0.8587,0.8589,0.8585,0.8585,1237400006.0
2009-07-14 10:51:00,0.8585,0.85855,0.85795,0.85795,1328400000.0
2009-07-14 10:52:00,0.85795,0.85795,0.85775,0.8578,953700005.0
2009-07-14 10:53:00,0.85775,0.85805,0.8576,0.858,1153199997.0
2009-07-14 10:54:00,0.858,0.8582,0.858,0.8582,678800000.0
2009-07-14 10:55:00,0.8581,0.8583,0.8581,0.85815,528199999.0
2009-07-14 10:56:00,0.85825,0.8584,0.85825,0.85835,855200001.0
2009-07-14 10:57:00,0.85835,0.8584,0.85835,0.8584,945000000.0
2009-07-14 10:58:00,0.8584,0.85855,0.8584,0.8585,1164599996.0
2009-07-14 10:59:00,0.8585,0.85865,0.8584,0.8585,355400000.0
2009-07-14 11:00:00,0.85845,0.85845,0.85725,0.85725,1070000001.0
2009-07-14 11:01:00,0.8573,0.8575,0.85715,0.8574,605200000.0
2009-07-14 11:02:00,0.8574,0.85745,0.8573,0.8573,480999999.0
2009-07-14 11:03:00,0.85725,0.85735,0.85715,0.8573,716800000.0
2009-07-14 11:04:00,0.85725,0.8574,0.85725,0.8573,1273200005.0
2009-07-14 11:05:00,0.8573,0.8574,0.85725,0.8574,1305599998.0
2009-07-14 11:06:00,0.8574,0.8576,0.8573,0.85735,583200000.0
2009-07-14 11:07:00,0.8573,0.8577,0.8573,0.85755,1168200002.0
2009-07-14 11:08:00,0.8575,0.85765,0.8573,0.85755,1292200002.0
2009-07-14 11:09:00,0.85755,0.8577,0.8574,0.8574,1292800000.0
2009-07-14 11:10:00,0.8574,0.85745,0.8573,0.8573,644800001.0
2009-07-14 11:11:00,0.8573,0.8573,0.8572,0.8572,498800002.0
2009-07-14 11:12:00,0.8572,0.85725,0.85685,0.85685,579799999.0
2009-07-14 11:13:00,0.85685,0.857,0.85675,0.8569,987599999.0
2009-07-14 11:14:00,0.8569,0.85695,0.8567,0.8567,387200000.0
2009-07-14 11:15:00,0.85675,0.8568,0.8567,0.8567,419000001.0
2009-07-14 11:16:00,0.8567,0.857,0.8567,0.8569,543200000.0
2009-07-14 11:17:00,0.85685,0.857,0.85685,0.8569,350400000.0
2009-07-14 11:18:00,0.8569,0.85725,0.8569,0.8572,681600004.0
2009-07-14 11:19:00,0.8573,0.85745,0.8572,0.8574,631199999.0
2009-07-14 11:20:00,0.8574,0.85745,0.8574,0.85745,304400000.0
2009-07-14 11:21:00,0.8574,0.85755,0.8574,0.8575,488400003.0
2009-07-14 11:22:00,0.85755,0.8583,0.8575,0.85825,875000001.0
2009-07-14 11:23:00,0.85825,0.85855,0.85805,0.8581,1017200000.0
2009-07-14 11:24:00,0.85815,0.85835,0.85815,0.8583,1167800003.0
2009-07-14 11:25:00,0.8583,0.8584,0.85815,0.85815,1091799997.0
2009-07-14 11:26:00,0.85815,0.8582,0.85795,0.858,474800000.0
2009-07-14 11:27:00,0.858,0.858,0.8579,0.858,162200000.0
2009-07-14 11:28:00,0.858,0.858,0.85745,0.8575,844200003.0
2009-07-14 11:29:00,0.8575,0.8576,0.8575,0.8575,1205400010.0
2009-07-14 11:30:00,0.8575,0.85775,0.857,0.8571,1397200000.0
2009-07-14 11:31:00,0.8571,0.85745,0.8571,0.8574,552600000.0
2009-07-14 11:32:00,0.8574,0.8574,0.85735,0.85735,338800002.0
2009-07-14 11:33:00,0.85735,0.85735,0.85695,0.8572,811200002.0
2009-07-14 11:34:00,0.8572,0.8573,0.85715,0.85715,992200011.0
2009-07-14 11:35:00,0.8572,0.8574,0.8572,0.8573,68200000.0
2009-07-14 11:36:00,0.8573,0.85755,0.8573,0.8574,317399998.0
2009-07-14 11:37:00,0.8574,0.85755,0.85735,0.85755,485600001.0
2009-07-14 11:38:00,0.8576,0.85775,0.85745,0.8575,845599998.0
2009-07-14 11:39:00,0.8575,0.8577,0.8574,0.8577,837399997.0
2009-07-14 11:40:00,0.8577,0.85775,0.8576,0.8576,406000002.0
2009-07-14 11:41:00,0.85765,0.85775,0.8576,0.8576,277799998.0
2009-07-14 11:42:00,0.85755,0.8576,0.8567,0.8567,933400001.0
2009-07-14 11:43:00,0.8567,0.85685,0.85665,0.85665,1355599986.0
2009-07-14 11:44:00,0.85665,0.85675,0.85655,0.8566,643000000.0
2009-07-14 11:45:00,0.85665,0.8567,0.8563,0.8563,205400001.0
2009-07-14 11:46:00,0.85625,0.8566,0.85625,0.8566,1100100003.0
2009-07-14 11:47:00,0.8566,0.85665,0.8565,0.8565,801200000.0
2009-07-14 11:48:00,0.8565,0.8566,0.8562,0.85625,1286799997.0
2009-07-14 11:49:00,0.85625,0.85665,0.85605,0.85645,1250400002.0
2009-07-14 11:50:00,0.85645,0.8567,0.8564,0.8565,1218599995.0
2009-07-14 11:51:00,0.85645,0.85665,0.8564,0.8566,787799998.0
2009-07-14 11:52:00,0.8566,0.8567,0.8566,0.8567,539600001.0
2009-07-14 11:53:00,0.8567,0.8567,0.85635,0.85655,864000002.0
2009-07-14 11:54:00,0.85655,0.85655,0.85645,0.85645,166000000.0
2009-07-14 11:55:00,0.8565,0.8566,0.85645,0.8565,601399998.0
2009-07-14 11:56:00,0.8565,0.8567,0.8565,0.8567,507000002.0
2009-07-14 11:57:00,0.8567,0.857,0.85665,0.85695,653599998.0
2009-07-14 11:58:00,0.85695,0.85695,0.85675,0.85675,940400014.0
2009-07-14 11:59:00,0.8568,0.8568,0.85645,0.8565,660199995.0
2009-07-14 12:00:00,0.8565,0.8566,0.85645,0.8565,1026000006.0
2009-07-14 12:01:00,0.85655,0.8567,0.85655,0.85665,649000001.0
2009-07-14 12:02:00,0.85665,0.8567,0.8565,0.8567,1307799997.0
2009-07-14 12:03:00,0.8566,0.8567,0.8565,0.8565,543600003.0
2009-07-14 12:04:00,0.8565,0.8568,0.85645,0.85675,812000003.0
2009-07-14 12:05:00,0.8568,0.8569,0.85665,0.85665,966400005.0
2009-07-14 12:06:00,0.85665,0.85675,0.85655,0.8566,1338200006.0
2009-07-14 12:07:00,0.8566,0.85675,0.8566,0.8567,738400000.0
2009-07-14 12:08:00,0.8567,0.85675,0.8567,0.85675,593599997.0
2009-07-14 12:09:00,0.8569,0.8573,0.85685,0.85695,920199997.0
2009-07-14 12:10:00,0.85695,0.85715,0.8568,0.857,1365000003.0
2009-07-14 12:11:00,0.857,0.857,0.85685,0.8569,860999999.0
2009-07-14 12:12:00,0.8569,0.85695,0.8569,0.85695,278400000.0
2009-07-14 12:13:00,0.85695,0.85695,0.85685,0.85695,475200000.0
2009-07-14 12:14:00,0.85695,0.85695,0.85685,0.8569,303999999.0
2009-07-14 12:15:00,0.8569,0.8569,0.85665,0.8567,592999997.0
2009-07-14 12:16:00,0.8567,0.8568,0.8567,0.85675,420200000.0
2009-07-14 12:17:00,0.8568,0.85685,0.8567,0.85675,442400000.0
2009-07-14 12:18:00,0.85675,0.85685,0.8567,0.8568,365799997.0
2009-07-14 12:19:00,0.8568,0.8568,0.8565,0.85655,1010399999.0
2009-07-14 12:20:00,0.8566,0.85685,0.85635,0.8564,1028999998.0
2009-07-14 12:21:00,0.8564,0.8565,0.85605,0.8561,1269199993.0
2009-07-14 12:22:00,0.85615,0.85675,0.85615,0.85655,693400001.0
2009-07-14 12:23:00,0.8565,0.8566,0.8563,0.85655,475999999.0
2009-07-14 12:24:00,0.85655,0.85655,0.85645,0.8565,369000002.0
2009-07-14 12:25:00,0.8565,0.8566,0.8565,0.85655,404400000.0
2009-07-14 12:26:00,0.85655,0.85675,0.85655,0.85655,644200000.0
2009-07-14 12:27:00,0.85655,0.85665,0.85655,0.85655,96600000.0
2009-07-14 12:28:00,0.85655,0.85665,0.8565,0.85665,473599996.0
2009-07-14 12:29:00,0.8567,0.85685,0.8567,0.8568,351000000.0
2009-07-14 12:30:00,0.8568,0.8569,0.85665,0.8568,684800001.0
2009-07-14 12:31:00,0.8568,0.8569,0.8568,0.85685,355200001.0
2009-07-14 12:32:00,0.85685,0.85685,0.85675,0.8568,333200001.0
2009-07-14 12:33:00,0.8568,0.85685,0.85675,0.85685,282800002.0
2009-07-14 12:34:00,0.85685,0.85695,0.85685,0.85695,239200000.0
2009-07-14 12:35:00,0.8569,0.8569,0.8567,0.8567,461999998.0
2009-07-14 12:36:00,0.8567,0.8568,0.8566,0.85665,905400002.0
2009-07-14 12:37:00,0.85665,0.8568,0.8566,0.8568,542200001.0
2009-07-14 12:38:00,0.8568,0.8571,0.8568,0.857,1267599987.0
2009-07-14 12:39:00,0.85695,0.857,0.8568,0.85685,606000000.0
2009-07-14 12:40:00,0.85685,0.8569,0.8567,0.8568,826700000.0
2009-07-14 12:41:00,0.8568,0.857,0.8568,0.85695,402200002.0
2009-07-14 12:42:00,0.857,0.8571,0.857,0.857,238600000.0
2009-07-14 12:43:00,0.857,0.85725,0.85695,0.85725,644000005.0
2009-07-14 12:44:00,0.85725,0.85725,0.85715,0.8572,505800002.0
2009-07-14 12:45:00,0.8572,0.8574,0.8572,0.8574,946799997.0
2009-07-14 12:46:00,0.8574,0.85745,0.8573,0.85735,925000001.0
2009-07-14 12:47:00,0.85735,0.8575,0.8573,0.8574,1533199991.0
2009-07-14 12:48:00,0.8574,0.8576,0.8574,0.8575,875199998.0
2009-07-14 12:49:00,0.8575,0.85755,0.8575,0.8575,253000000.0
2009-07-14 12:50:00,0.85745,0.85755,0.8574,0.8574,895999998.0
2009-07-14 12:51:00,0.8574,0.8574,0.85735,0.8574,277200000.0
2009-07-14 12:52:00,0.8574,0.8574,0.8573,0.8573,178600001.0
2009-07-14 12:53:00,0.8573,0.85735,0.8573,0.8573,362600001.0
2009-07-14 12:54:00,0.8573,0.85745,0.8573,0.85735,664800005.0
2009-07-14 12:55:00,0.8574,0.8574,0.8573,0.8573,389800003.0
2009-07-14 12:56:00,0.8573,0.8573,0.8572,0.8572,194600001.0
2009-07-14 12:57:00,0.85725,0.8573,0.8572,0.8572,352000000.0
2009-07-14 12:58:00,0.8572,0.8572,0.8572,0.8572,464000000.0
2009-07-14 12:59:00,0.8572,0.8572,0.8572,0.8572,318800000.0
2009-07-14 13:00:00,0.8572,0.8572,0.8572,0.8572,123200000.0
2009-07-14 13:01:00,0.8572,0.8573,0.8572,0.8572,909400009.0
2009-07-14 13:02:00,0.8572,0.85725,0.8572,0.8572,1413400012.0
2009-07-14 13:03:00,0.8572,0.8572,0.85715,0.8572,542000000.0
2009-07-14 13:04:00,0.8572,0.85725,0.85715,0.85725,1070800004.0
2009-07-14 13:05:00,0.85725,0.8573,0.85705,0.8571,1255000006.0
2009-07-14 13:06:00,0.8572,0.8572,0.8571,0.8572,742799999.0
2009-07-14 13:07:00,0.85725,0.85725,0.8571,0.85715,1031999996.0
2009-07-14 13:08:00,0.85715,0.85715,0.8571,0.85715,204399998.0
2009-07-14 13:09:00,0.85715,0.8572,0.8571,0.85715,335399999.0
2009-07-14 13:10:00,0.85715,0.8572,0.85705,0.85715,538400001.0
2009-07-14 13:11:00,0.85715,0.8572,0.85715,0.85715,200799997.0
2009-07-14 13:12:00,0.85715,0.85715,0.85705,0.8571,118800000.0
2009-07-14 13:13:00,0.85705,0.85705,0.85695,0.857,542800000.0
2009-07-14 13:14:00,0.85705,0.8571,0.857,0.8571,404800000.0
2009-07-14 13:15:00,0.8571,0.8571,0.85695,0.85695,641400010.0
2009-07-14 13:16:00,0.85695,0.85695,0.85675,0.85685,1427000009.0
2009-07-14 13:17:00,0.85685,0.8572,0.8567,0.8571,735200001.0
2009-07-14 13:18:00,0.8571,0.85715,0.857,0.85705,265000000.0
2009-07-14 13:19:00,0.8571,0.85725,0.85705,0.85715,268400000.0
2009-07-14 13:20:00,0.85715,0.8572,0.85705,0.8571,272600000.0
2009-07-14 13:21:00,0.8571,0.85725,0.8571,0.8572,203400000.0
2009-07-14 13:22:00,0.8572,0.85725,0.8572,0.8572,268399999.0
2009-07-14 13:23:00,0.8572,0.8572,0.857,0.85705,473600002.0
2009-07-14 13:24:00,0.85705,0.8571,0.857,0.8571,329599999.0
2009-07-14 13:25:00,0.8571,0.8571,0.857,0.85705,317200009.0
2009-07-14 13:26:00,0.85705,0.8571,0.85695,0.85705,110600000.0
2009-07-14 13:27:00,0.85705,0.8571,0.85705,0.8571,64400000.0
2009-07-14 13:28:00,0.8571,0.8571,0.85705,0.85705,402600000.0
2009-07-14 13:29:00,0.85705,0.85705,0.8569,0.8569,420799999.0
2009-07-14 13:30:00,0.857,0.8572,0.857,0.857,508199998.0
2009-07-14 13:31:00,0.857,0.85715,0.857,0.8571,702399998.0
2009-07-14 13:32:00,0.85715,0.85715,0.85705,0.8571,523400007.0
2009-07-14 13:33:00,0.8571,0.8574,0.8571,0.8574,808600006.0
2009-07-14 13:34:00,0.8574,0.85745,0.8572,0.8572,405200002.0
2009-07-14 13:35:00,0.8572,0.85735,0.85715,0.85725,1877599995.0
2009-07-14 13:36:00,0.85725,0.85735,0.85705,0.8572,746600002.0
2009-07-14 13:37:00,0.8572,0.8573,0.857,0.857,1061099993.0
2009-07-14 13:38:00,0.857,0.85705,0.857,0.857,870600000.0
2009-07-14 13:39:00,0.857,0.85705,0.85695,0.85705,867800003.0
2009-07-14 13:40:00,0.85705,0.85705,0.857,0.85705,223599998.0
2009-07-14 13:41:00,0.85705,0.85705,0.85695,0.857,618000005.0
2009-07-14 13:42:00,0.857,0.85715,0.857,0.85715,1057600002.0
2009-07-14 13:43:00,0.85715,0.85725,0.85695,0.85725,913600002.0
2009-07-14 13:44:00,0.8572,0.8574,0.8572,0.8574,731000003.0
2009-07-14 13:45:00,0.8574,0.85745,0.85735,0.8574,392200001.0
2009-07-14 13:46:00,0.8574,0.8575,0.85735,0.8574,688400000.0
2009-07-14 13:47:00,0.85745,0.85745,0.85735,0.85745,483200003.0
2009-07-14 13:48:00,0.85745,0.85755,0.85735,0.85755,790400008.0
2009-07-14 13:49:00,0.85755,0.85765,0.85735,0.8575,368000000.0
2009-07-14 13:50:00,0.8575,0.8578,0.8575,0.85765,935200003.0
2009-07-14 13:51:00,0.85765,0.85775,0.85735,0.85755,597800002.0
2009-07-14 13:52:00,0.8575,0.85775,0.85745,0.85775,675799999.0
2009-07-14 13:53:00,0.85775,0.8578,0.85775,0.85775,238000000.0
2009-07-14 13:54:00,0.85775,0.85775,0.8577,0.8577,889799996.0
2009-07-14 13:55:00,0.85775,0.8578,0.85775,0.85775,873000001.0
2009-07-14 13:56:00,0.85775,0.8578,0.8574,0.8574,647199998.0
2009-07-14 13:57:00,0.8574,0.8576,0.85735,0.85755,1681799994.0
2009-07-14 13:58:00,0.85755,0.8576,0.8574,0.85755,1350599996.0
2009-07-14 13:59:00,0.85755,0.85765,0.8571,0.85715,1206600003.0
2009-07-14 14:00:00,0.85715,0.8576,0.85715,0.85755,1551599997.0
2009-07-14 14:01:00,0.85755,0.8576,0.8574,0.8574,530000000.0
2009-07-14 14:02:00,0.8574,0.8574,0.8573,0.85735,483400001.0
2009-07-14 14:03:00,0.8573,0.85745,0.8573,0.8574,1476200011.0
2009-07-14 14:04:00,0.8574,0.85755,0.85735,0.85755,1073400010.0
2009-07-14 14:05:00,0.85755,0.85755,0.85735,0.8574,822000003.0
2009-07-14 14:06:00,0.8574,0.8574,0.8573,0.85735,590599999.0
2009-07-14 14:07:00,0.85735,0.8574,0.8573,0.8574,557399999.0
2009-07-14 14:08:00,0.8574,0.8574,0.85735,0.85735,620599999.0
2009-07-14 14:09:00,0.85735,0.8574,0.85735,0.8574,706600004.0
2009-07-14 14:10:00,0.8574,0.85745,0.85735,0.85735,682000005.0
2009-07-14 14:11:00,0.85735,0.85765,0.8573,0.85765,717600001.0
2009-07-14 14:12:00,0.8577,0.8577,0.85755,0.85755,587600002.0
2009-07-14 14:13:00,0.85755,0.8577,0.85755,0.85765,694000001.0
2009-07-14 14:14:00,0.85765,0.8577,0.8575,0.8575,930600002.0
2009-07-14 14:15:00,0.8575,0.8577,0.85745,0.8576,1613000002.0
2009-07-14 14:16:00,0.8576,0.8578,0.8576,0.8576,1084799992.0
2009-07-14 14:17:00,0.8576,0.8578,0.8576,0.8577,1131799999.0
2009-07-14 14:18:00,0.8577,0.85795,0.8576,0.85785,1325800001.0
2009-07-14 14:19:00,0.85785,0.85795,0.8577,0.8578,1689700002.0
2009-07-14 14:20:00,0.8578,0.858,0.8577,0.8578,1324600005.0
2009-07-14 14:21:00,0.8578,0.85785,0.85765,0.8577,869399999.0
2009-07-14 14:22:00,0.8577,0.85775,0.8576,0.85765,443400000.0
2009-07-14 14:23:00,0.85765,0.8577,0.85735,0.8575,1112299996.0
2009-07-14 14:24:00,0.8575,0.85775,0.85745,0.85755,681300001.0
2009-07-14 14:25:00,0.8576,0.8577,0.8574,0.85745,556200001.0
2009-07-14 14:26:00,0.85745,0.8575,0.8574,0.8574,261800000.0
2009-07-14 14:27:00,0.8574,0.8574,0.8573,0.85735,402400000.0
2009-07-14 14:28:00,0.85735,0.85735,0.85715,0.85715,839699998.0
2009-07-14 14:29:00,0.85715,0.85725,0.85695,0.857,797000002.0
2009-07-14 14:30:00,0.857,0.85785,0.85695,0.8574,633800002.0
2009-07-14 14:31:00,0.85735,0.8574,0.85705,0.85705,1307000008.0
2009-07-14 14:32:00,0.85705,0.8572,0.857,0.85705,716399999.0
2009-07-14 14:33:00,0.8571,0.85715,0.85665,0.8569,1531700005.0
2009-07-14 14:34:00,0.8569,0.85705,0.8568,0.85695,1442200003.0
2009-07-14 14:35:00,0.85695,0.85705,0.8569,0.85695,890600002.0
2009-07-14 14:36:00,0.85695,0.8572,0.85695,0.8572,1245600009.0
2009-07-14 14:37:00,0.8572,0.85735,0.85705,0.85725,1653800012.0
2009-07-14 14:38:00,0.85725,0.8573,0.85705,0.85715,976400003.0
2009-07-14 14:39:00,0.85715,0.8572,0.85695,0.85695,1217800002.0
2009-07-14 14:40:00,0.85695,0.85715,0.85675,0.85685,967600002.0
2009-07-14 14:41:00,0.8568,0.85695,0.85675,0.8569,930399992.0
2009-07-14 14:42:00,0.85695,0.8572,0.8569,0.857,812000002.0
2009-07-14 14:43:00,0.857,0.85725,0.857,0.857,1476600001.0
2009-07-14 14:44:00,0.857,0.8572,0.857,0.85705,1541600005.0
2009-07-14 14:45:00,0.85705,0.85705,0.8569,0.8569,1791999991.0
2009-07-14 14:46:00,0.8569,0.8571,0.8569,0.857,1968399995.0
2009-07-14 14:47:00,0.857,0.85705,0.85685,0.8569,1824599996.0
2009-07-14 14:48:00,0.8569,0.8571,0.85685,0.857,1903800000.0
2009-07-14 14:49:00,0.85695,0.857,0.85685,0.8569,2082199998.0
2009-07-14 14:50:00,0.8569,0.85715,0.8569,0.85695,1304600003.0
2009-07-14 14:51:00,0.85694,0.85695,0.85675,0.85677,1154999997.0
2009-07-14 14:52:00,0.8568,0.85695,0.8568,0.8568,1154999997.0
2009-07-14 14:53:00,0.85685,0.8572,0.8568,0.85715,937399999.0
2009-07-14 14:54:00,0.85715,0.85715,0.85705,0.85705,919799993.0
2009-07-14 14:55:00,0.85705,0.8571,0.8569,0.85695,1224399998.0
2009-07-14 14:56:00,0.857,0.85705,0.8569,0.8569,1098800005.0
2009-07-14 14:57:00,0.8569,0.85715,0.85685,0.85705,670199999.0
2009-07-14 14:58:00,0.857,0.8571,0.857,0.8571,298100000.0
2009-07-14 14:59:00,0.85715,0.8572,0.857,0.85705,193600000.0
2009-07-14 15:00:00,0.85705,0.8571,0.857,0.85705,364600001.0
2009-07-14 15:01:00,0.85715,0.8572,0.85705,0.85715,851000005.0
2009-07-14 15:02:00,0.8572,0.8572,0.8569,0.85705,923599995.0
2009-07-14 15:03:00,0.8571,0.8571,0.8569,0.8569,791000000.0
2009-07-14 15:04:00,0.8569,0.8571,0.85685,0.8571,608599996.0
2009-07-14 15:05:00,0.8571,0.8572,0.85705,0.85705,768800000.0
2009-07-14 15:06:00,0.857,0.85705,0.8565,0.85665,1320600001.0
2009-07-14 15:07:00,0.85665,0.85665,0.85635,0.85655,1375000006.0
2009-07-14 15:08:00,0.85655,0.8569,0.8565,0.8569,449800000.0
2009-07-14 15:09:00,0.8569,0.85775,0.85685,0.85755,505799999.0
2009-07-14 15:10:00,0.85755,0.85765,0.8574,0.85745,604200001.0
2009-07-14 15:11:00,0.85745,0.8575,0.8573,0.8574,1284800001.0
2009-07-14 15:12:00,0.8574,0.8574,0.85735,0.85735,374000000.0
2009-07-14 15:13:00,0.85735,0.85735,0.85705,0.8571,1184800005.0
2009-07-14 15:14:00,0.8571,0.8576,0.8571,0.8574,1022199999.0
2009-07-14 15:15:00,0.8574,0.85745,0.8573,0.85735,682200001.0
2009-07-14 15:16:00,0.85735,0.85735,0.8571,0.8571,639999997.0
2009-07-14 15:17:00,0.8571,0.8575,0.85705,0.8573,752499998.0
2009-07-14 15:18:00,0.8573,0.85735,0.8571,0.85715,929000004.0
2009-07-14 15:19:00,0.8572,0.85735,0.857,0.85735,715200000.0
2009-07-14 15:20:00,0.85735,0.85745,0.85725,0.8574,405200000.0
2009-07-14 15:21:00,0.85745,0.8576,0.8574,0.8575,379400000.0
2009-07-14 15:22:00,0.8575,0.8575,0.85735,0.85735,363200000.0
2009-07-14 15:23:00,0.85735,0.85735,0.8572,0.8573,748599998.0
2009-07-14 15:24:00,0.8573,0.8574,0.8573,0.8573,995200013.0
2009-07-14 15:25:00,0.8573,0.8574,0.8573,0.85735,425800001.0
2009-07-14 15:26:00,0.85735,0.85745,0.8573,0.8574,518400001.0
2009-07-14 15:27:00,0.85745,0.85745,0.85735,0.8574,212900000.0
2009-07-14 15:28:00,0.8574,0.8575,0.8574,0.85745,192800000.0
2009-07-14 15:29:00,0.85745,0.8575,0.85735,0.85735,305800000.0
2009-07-14 15:30:00,0.85735,0.85735,0.85725,0.85735,987000001.0
2009-07-14 15:31:00,0.85735,0.85765,0.85735,0.85755,558900000.0
2009-07-14 15:32:00,0.85755,0.8576,0.8575,0.8575,1619600005.0
2009-07-14 15:33:00,0.85745,0.85755,0.8574,0.8574,1909399988.0
2009-07-14 15:34:00,0.8574,0.85755,0.8574,0.85745,1036399998.0
2009-07-14 15:35:00,0.8575,0.8575,0.8573,0.85745,1048000005.0
2009-07-14 15:36:00,0.85745,0.8577,0.85725,0.85765,1186199997.0
2009-07-14 15:37:00,0.8576,0.85785,0.8575,0.85775,1325399994.0
2009-07-14 15:38:00,0.85775,0.8579,0.8577,0.8578,1221999996.0
2009-07-14 15:39:00,0.8578,0.8579,0.8577,0.8578,1321599999.0
2009-07-14 15:40:00,0.8578,0.858,0.8577,0.8579,1977200008.0
2009-07-14 15:41:00,0.85795,0.85795,0.8576,0.8576,1386600002.0
2009-07-14 15:42:00,0.85755,0.8579,0.8575,0.8578,824500001.0
2009-07-14 15:43:00,0.8579,0.858,0.8578,0.8579,276600000.0
2009-07-14 15:44:00,0.85785,0.85795,0.8578,0.8578,684799997.0
2009-07-14 15:45:00,0.8579,0.8579,0.85765,0.85765,1343799997.0
2009-07-14 15:46:00,0.8577,0.8578,0.85755,0.85765,1488599998.0
2009-07-14 15:47:00,0.85765,0.85765,0.8573,0.8573,1331400001.0
2009-07-14 15:48:00,0.8573,0.85745,0.8572,0.8574,894600001.0
2009-07-14 15:49:00,0.8574,0.85765,0.85735,0.8574,1332399996.0
2009-07-14 15:50:00,0.85745,0.85755,0.8574,0.85755,830400003.0
2009-07-14 15:51:00,0.85755,0.85765,0.8573,0.8574,1105399999.0
2009-07-14 15:52:00,0.85745,0.85755,0.8574,0.85755,1164399997.0
2009-07-14 15:53:00,0.8575,0.85755,0.85735,0.85735,1239799999.0
2009-07-14 15:54:00,0.85735,0.8576,0.85725,0.8573,983800001.0
2009-07-14 15:55:00,0.8573,0.8574,0.85725,0.85735,1555200005.0
2009-07-14 15:56:00,0.85735,0.8576,0.8573,0.8576,1659200010.0
2009-07-14 15:57:00,0.8576,0.8576,0.85735,0.8574,660400001.0
2009-07-14 15:58:00,0.8574,0.85745,0.85735,0.85745,783200003.0
2009-07-14 15:59:00,0.85745,0.8575,0.85735,0.85745,1025000004.0
2009-07-14 16:00:00,0.85765,0.8577,0.8574,0.8575,603400000.0
2009-07-14 16:01:00,0.8575,0.85765,0.8574,0.8574,1378400003.0
2009-07-14 16:02:00,0.85735,0.85745,0.8572,0.85745,1337200001.0
2009-07-14 16:03:00,0.85745,0.8577,0.8573,0.8576,1439600005.0
2009-07-14 16:04:00,0.8576,0.8576,0.85745,0.85755,954999994.0
2009-07-14 16:05:00,0.8576,0.85765,0.85735,0.8574,1008999997.0
2009-07-14 16:06:00,0.8574,0.8576,0.8574,0.8575,832599997.0
2009-07-14 16:07:00,0.8575,0.8576,0.8574,0.85745,1402400006.0
2009-07-14 16:08:00,0.85745,0.85755,0.8574,0.85755,1351600005.0
2009-07-14 16:09:00,0.8575,0.85755,0.8573,0.8574,1544800001.0
2009-07-14 16:10:00,0.8574,0.85745,0.8573,0.8574,1085000007.0
2009-07-14 16:11:00,0.8574,0.85745,0.85735,0.8574,1540400010.0
2009-07-14 16:12:00,0.8574,0.8575,0.8574,0.85745,1397200003.0
2009-07-14 16:13:00,0.85745,0.8575,0.8574,0.85745,1176600004.0
2009-07-14 16:14:00,0.85745,0.8575,0.8574,0.85745,543400000.0
2009-07-14 16:15:00,0.85745,0.8575,0.8574,0.85745,849199997.0
2009-07-14 16:16:00,0.85745,0.8575,0.85735,0.85745,1118399999.0
2009-07-14 16:17:00,0.85745,0.8575,0.85735,0.85745,1106200008.0
2009-07-14 16:18:00,0.8575,0.8576,0.85735,0.85745,1237399999.0
2009-07-14 16:19:00,0.85745,0.85745,0.8573,0.8573,820199999.0
2009-07-14 16:20:00,0.8573,0.85735,0.8571,0.8573,751400002.0
2009-07-14 16:21:00,0.8573,0.85735,0.8572,0.85735,1412800003.0
2009-07-14 16:22:00,0.85735,0.8579,0.85725,0.8578,811900000.0
2009-07-14 16:23:00,0.8578,0.8579,0.8576,0.8577,614599998.0
2009-07-14 16:24:00,0.8577,0.85785,0.8577,0.85785,794200003.0
2009-07-14 16:25:00,0.8579,0.8579,0.8577,0.8578,1043599999.0
2009-07-14 16:26:00,0.8578,0.8578,0.8577,0.85775,1379800006.0
2009-07-14 16:27:00,0.85775,0.8578,0.8576,0.8576,1494200000.0
2009-07-14 16:28:00,0.8576,0.8578,0.8576,0.85775,1654399997.0
2009-07-14 16:29:00,0.85775,0.85785,0.8577,0.85775,1387000000.0
2009-07-14 16:30:00,0.85775,0.85785,0.85775,0.85775,1350200008.0
2009-07-14 16:31:00,0.85785,0.85785,0.85765,0.85775,1645600004.0
2009-07-14 16:32:00,0.85775,0.8578,0.85755,0.8576,1420300004.0
2009-07-14 16:33:00,0.8576,0.85765,0.85755,0.8576,507200001.0
2009-07-14 16:34:00,0.8576,0.8578,0.8574,0.8577,623400002.0
2009-07-14 16:35:00,0.8577,0.8578,0.8576,0.85775,823200002.0
2009-07-14 16:36:00,0.8577,0.8579,0.85765,0.8577,490399998.0
2009-07-14 16:37:00,0.8577,0.8577,0.85745,0.8576,602599997.0
2009-07-14 16:38:00,0.8576,0.85765,0.8575,0.85765,331000001.0
2009-07-14 16:39:00,0.8577,0.8578,0.8576,0.85775,565600000.0
2009-07-14 16:40:00,0.8577,0.8579,0.85765,0.8577,741099994.0
2009-07-14 16:41:00,0.8577,0.8578,0.8577,0.8577,481800001.0
2009-07-14 16:42:00,0.8577,0.8577,0.8575,0.85755,624199995.0
2009-07-14 16:43:00,0.8575,0.85765,0.85735,0.8574,1240200002.0
2009-07-14 16:44:00,0.85735,0.85755,0.85735,0.8575,543400001.0
2009-07-14 16:45:00,0.8575,0.8575,0.85735,0.85745,894999998.0
2009-07-14 16:46:00,0.85745,0.8577,0.85745,0.8577,520599996.0
2009-07-14 16:47:00,0.8577,0.8578,0.8575,0.85755,984399995.0
2009-07-14 16:48:00,0.85755,0.85775,0.8575,0.85755,1636600000.0
2009-07-14 16:49:00,0.85755,0.8577,0.85755,0.8576,1734799992.0
2009-07-14 16:50:00,0.8576,0.8579,0.8576,0.85775,2080599995.0
2009-07-14 16:51:00,0.85775,0.8579,0.85765,0.8577,1583799996.0
2009-07-14 16:52:00,0.8577,0.85775,0.85745,0.85745,1597199991.0
2009-07-14 16:53:00,0.85745,0.85765,0.8574,0.8575,1583199999.0
2009-07-14 16:54:00,0.8575,0.85755,0.8574,0.8575,1082399999.0
2009-07-14 16:55:00,0.85745,0.85755,0.8573,0.8573,788200000.0
2009-07-14 16:56:00,0.85735,0.8574,0.8573,0.8573,622600001.0
2009-07-14 16:57:00,0.8573,0.85745,0.85725,0.8574,579200005.0
2009-07-14 16:58:00,0.8574,0.8574,0.85715,0.85715,1277199993.0
2009-07-14 16:59:00,0.85715,0.8573,0.8568,0.8568,1566199986.0
2009-07-14 17:00:00,0.8568,0.85685,0.8565,0.85685,978500000.0
2009-07-14 17:01:00,0.85685,0.85685,0.8567,0.8567,233400000.0
2009-07-14 17:02:00,0.85675,0.85685,0.8567,0.85675,1032599988.0
2009-07-14 17:03:00,0.8567,0.85675,0.85655,0.85665,1184000003.0
2009-07-14 17:04:00,0.85665,0.85665,0.8566,0.85665,505999999.0
2009-07-14 17:05:00,0.85665,0.85685,0.8566,0.8567,1178999999.0
2009-07-14 17:06:00,0.8567,0.85675,0.8566,0.85675,484799998.0
2009-07-14 17:07:00,0.85675,0.8568,0.85665,0.8568,725000005.0
2009-07-14 17:08:00,0.85675,0.85685,0.85665,0.8568,761399998.0
2009-07-14 17:09:00,0.8568,0.85685,0.8567,0.85685,519400001.0
2009-07-14 17:10:00,0.85685,0.85685,0.8567,0.8567,167200000.0
2009-07-14 17:11:00,0.85675,0.8568,0.85665,0.8567,174600000.0
2009-07-14 17:12:00,0.8567,0.85675,0.85665,0.8567,385999999.0
2009-07-14 17:13:00,0.85675,0.8568,0.8566,0.8567,599999998.0
2009-07-14 17:14:00,0.8567,0.8568,0.8567,0.8568,322400000.0
2009-07-14 17:15:00,0.8568,0.85685,0.8566,0.8568,501199998.0
2009-07-14 17:16:00,0.8567,0.85695,0.8567,0.8569,539799999.0
2009-07-14 17:17:00,0.8569,0.85705,0.8569,0.857,713200002.0
2009-07-14 17:18:00,0.857,0.857,0.8568,0.8568,481799999.0
2009-07-14 17:19:00,0.8568,0.85685,0.85655,0.85665,422200000.0
2009-07-14 17:20:00,0.8567,0.8568,0.8566,0.8568,420800000.0
2009-07-14 17:21:00,0.85685,0.8569,0.85675,0.8569,405800000.0
2009-07-14 17:22:00,0.85685,0.85695,0.85685,0.8569,468400000.0
2009-07-14 17:23:00,0.8569,0.85695,0.8568,0.8569,526200000.0
2009-07-14 17:24:00,0.8569,0.8569,0.8567,0.85685,498999999.0
2009-07-14 17:25:00,0.85685,0.857,0.8568,0.8569,592600000.0
2009-07-14 17:26:00,0.85695,0.85695,0.85675,0.85685,1459500006.0
2009-07-14 17:27:00,0.85685,0.8569,0.85675,0.8569,702000001.0
2009-07-14 17:28:00,0.8569,0.8569,0.85675,0.8569,312000001.0
2009-07-14 17:29:00,0.85685,0.8569,0.85685,0.8569,192200001.0
2009-07-14 17:30:00,0.8569,0.8569,0.8569,0.8569,125800000.0
2009-07-14 17:31:00,0.8569,0.8569,0.85685,0.85685,328000000.0
2009-07-14 17:32:00,0.85685,0.85695,0.85685,0.8569,209800000.0
2009-07-14 17:33:00,0.85695,0.857,0.85685,0.85685,470600002.0
2009-07-14 17:34:00,0.85685,0.85705,0.85685,0.85695,905200002.0
2009-07-14 17:35:00,0.8569,0.8569,0.8567,0.8567,368799999.0
2009-07-14 17:36:00,0.8567,0.85675,0.8567,0.8567,191600000.0
2009-07-14 17:37:00,0.8567,0.8567,0.85635,0.8564,733400005.0
2009-07-14 17:38:00,0.8564,0.8564,0.8561,0.85635,950400004.0
2009-07-14 17:39:00,0.8563,0.8564,0.8559,0.8561,815200002.0
2009-07-14 17:40:00,0.8561,0.85625,0.85595,0.8561,665400003.0
2009-07-14 17:41:00,0.8561,0.8565,0.8561,0.8563,1009000000.0
2009-07-14 17:42:00,0.8563,0.85655,0.8563,0.85655,259800000.0
2009-07-14 17:43:00,0.85655,0.85665,0.8565,0.85665,438000000.0
2009-07-14 17:44:00,0.85655,0.8568,0.8565,0.85675,474200002.0
2009-07-14 17:45:00,0.85675,0.8569,0.85675,0.8568,827600003.0
2009-07-14 17:46:00,0.8568,0.8569,0.8567,0.8568,895800008.0
2009-07-14 17:47:00,0.85685,0.8569,0.8567,0.85685,1482000005.0
2009-07-14 17:48:00,0.85685,0.857,0.8568,0.857,574199997.0
2009-07-14 17:49:00,0.857,0.8572,0.8569,0.8571,1027600003.0
2009-07-14 17:50:00,0.8571,0.8572,0.8571,0.8571,1485399993.0
2009-07-14 17:51:00,0.8571,0.8572,0.857,0.85705,1021199998.0
2009-07-14 17:52:00,0.85705,0.8571,0.857,0.8571,528999992.0
2009-07-14 17:53:00,0.8571,0.8571,0.85675,0.8568,1088399997.0
2009-07-14 17:54:00,0.8568,0.8568,0.8565,0.85655,785000005.0
2009-07-14 17:55:00,0.85655,0.8566,0.85635,0.85655,1556199998.0
2009-07-14 17:56:00,0.8566,0.8567,0.85645,0.85665,497099999.0
2009-07-14 17:57:00,0.85665,0.8567,0.8564,0.85645,623999998.0
2009-07-14 17:58:00,0.8565,0.8565,0.8563,0.85635,336000000.0
2009-07-14 17:59:00,0.85635,0.85645,0.8563,0.8564,319000001.0
2009-07-14 18:00:00,0.8564,0.8567,0.8564,0.8567,339599999.0
2009-07-14 18:01:00,0.8567,0.8568,0.8566,0.8568,419600003.0
2009-07-14 18:02:00,0.8568,0.8569,0.8567,0.8569,845000000.0
2009-07-14 18:03:00,0.8569,0.8569,0.85675,0.8569,495400004.0
2009-07-14 18:04:00,0.8569,0.8571,0.8568,0.85705,249000000.0
2009-07-14 18:05:00,0.85705,0.85715,0.85705,0.8571,166800000.0
2009-07-14 18:06:00,0.8571,0.8571,0.85685,0.85695,731200000.0
2009-07-14 18:07:00,0.85695,0.85715,0.8569,0.8571,665600001.0
2009-07-14 18:08:00,0.8571,0.8572,0.8571,0.85715,189400000.0
2009-07-14 18:09:00,0.8571,0.8572,0.85705,0.85715,815800006.0
2009-07-14 18:10:00,0.8572,0.8574,0.8572,0.8574,1107199987.0
2009-07-14 18:11:00,0.85725,0.85735,0.85725,0.85735,501799996.0
2009-07-14 18:12:00,0.85745,0.85745,0.85725,0.85725,586199997.0
2009-07-14 18:13:00,0.85725,0.8574,0.85715,0.8573,609800002.0
2009-07-14 18:14:00,0.85725,0.85745,0.85725,0.8574,763599999.0
2009-07-14 18:15:00,0.8574,0.8574,0.8574,0.8574,485000002.0
2009-07-14 18:16:00,0.8574,0.8574,0.85735,0.8574,224200002.0
2009-07-14 18:17:00,0.85735,0.8574,0.85725,0.85725,383400001.0
2009-07-14 18:18:00,0.8573,0.85735,0.85725,0.8573,331399999.0
2009-07-14 18:19:00,0.8573,0.85735,0.85725,0.85725,697799998.0
2009-07-14 18:20:00,0.85725,0.85735,0.8572,0.85735,581600001.0
2009-07-14 18:21:00,0.85735,0.8577,0.85735,0.85765,583600000.0
2009-07-14 18:22:00,0.8577,0.8579,0.85755,0.85765,990800004.0
2009-07-14 18:23:00,0.85765,0.8577,0.85755,0.85755,954800000.0
2009-07-14 18:24:00,0.8576,0.8576,0.85735,0.85735,1170000003.0
2009-07-14 18:25:00,0.85735,0.85745,0.85715,0.85715,1084800005.0
2009-07-14 18:26:00,0.85715,0.8572,0.85705,0.8572,1117999997.0
2009-07-14 18:27:00,0.8572,0.8573,0.8572,0.8573,298599999.0
2009-07-14 18:28:00,0.8573,0.85735,0.85725,0.8573,322599999.0
2009-07-14 18:29:00,0.85735,0.85735,0.8572,0.8573,326399999.0
2009-07-14 18:30:00,0.8573,0.8573,0.8572,0.85725,193000000.0
2009-07-14 18:31:00,0.85725,0.8574,0.8572,0.8573,263200001.0
2009-07-14 18:32:00,0.85735,0.8574,0.8573,0.85735,508599998.0
2009-07-14 18:33:00,0.85735,0.8574,0.8573,0.8574,565599999.0
2009-07-14 18:34:00,0.8574,0.85775,0.8574,0.8577,711400000.0
2009-07-14 18:35:00,0.85775,0.85775,0.8576,0.85765,321399997.0
2009-07-14 18:36:00,0.8576,0.85765,0.85735,0.85735,601400001.0
2009-07-14 18:37:00,0.8574,0.85745,0.8572,0.8572,363600002.0
2009-07-14 18:38:00,0.8572,0.8573,0.85715,0.8573,179599999.0
2009-07-14 18:39:00,0.85735,0.8574,0.8572,0.8572,176900000.0
2009-07-14 18:40:00,0.8572,0.85725,0.85705,0.8571,708599999.0
2009-07-14 18:41:00,0.8571,0.85725,0.85695,0.85705,1321800003.0
2009-07-14 18:42:00,0.85705,0.85715,0.8569,0.85695,849200002.0
2009-07-14 18:43:00,0.85695,0.857,0.8568,0.8569,473400000.0
2009-07-14 18:44:00,0.8569,0.85725,0.8569,0.85715,551200000.0
2009-07-14 18:45:00,0.8572,0.8573,0.85695,0.85705,427800000.0
2009-07-14 18:46:00,0.8569,0.8571,0.85685,0.857,235400000.0
2009-07-14 18:47:00,0.857,0.8571,0.8569,0.857,1065199996.0
2009-07-14 18:48:00,0.857,0.85705,0.85685,0.85705,968200002.0
2009-07-14 18:49:00,0.8569,0.8572,0.8569,0.857,966999999.0
2009-07-14 18:50:00,0.857,0.85705,0.8569,0.85705,349599997.0
2009-07-14 18:51:00,0.85705,0.85705,0.85695,0.85705,701200002.0
2009-07-14 18:52:00,0.857,0.8571,0.857,0.8571,668000006.0
2009-07-14 18:53:00,0.85705,0.85725,0.85705,0.8572,942800011.0
2009-07-14 18:54:00,0.85725,0.85725,0.857,0.85705,1144399998.0
2009-07-14 18:55:00,0.85705,0.8571,0.85695,0.857,530200000.0
2009-07-14 18:56:00,0.857,0.85705,0.85695,0.857,627199999.0
2009-07-14 18:57:00,0.857,0.857,0.857,0.857,226400001.0
2009-07-14 18:58:00,0.857,0.857,0.8569,0.85695,257000000.0
2009-07-14 18:59:00,0.857,0.857,0.85685,0.85685,428200000.0
2009-07-14 19:00:00,0.8569,0.85715,0.8569,0.857,557599999.0
2009-07-14 19:01:00,0.857,0.857,0.8569,0.85695,423399998.0
2009-07-14 19:02:00,0.85695,0.857,0.85695,0.85695,206600000.0
2009-07-14 19:03:00,0.85695,0.857,0.85685,0.85685,644599996.0
2009-07-14 19:04:00,0.85685,0.85685,0.85665,0.85665,752199998.0
2009-07-14 19:05:00,0.85665,0.85675,0.85665,0.8567,688999992.0
2009-07-14 19:06:00,0.8567,0.8568,0.85665,0.85665,764400005.0
2009-07-14 19:07:00,0.8567,0.85675,0.85665,0.85675,685399996.0
2009-07-14 19:08:00,0.8567,0.85675,0.8567,0.85675,176600001.0
2009-07-14 19:09:00,0.85675,0.85675,0.8567,0.8567,915999998.0
2009-07-14 19:10:00,0.8567,0.8568,0.8567,0.85675,388399998.0
2009-07-14 19:11:00,0.85675,0.8568,0.85675,0.8568,180000000.0
2009-07-14 19:12:00,0.8568,0.85695,0.8568,0.8569,583200003.0
2009-07-14 19:13:00,0.8569,0.8569,0.85665,0.85675,772200004.0
2009-07-14 19:14:00,0.8567,0.85685,0.8567,0.85685,342600000.0
2009-07-14 19:15:00,0.8568,0.85685,0.8568,0.85685,308000000.0
2009-07-14 19:16:00,0.8569,0.857,0.8568,0.857,492799997.0
2009-07-14 19:17:00,0.857,0.85705,0.8569,0.85695,713599997.0
2009-07-14 19:18:00,0.85695,0.857,0.85685,0.857,640400001.0
2009-07-14 19:19:00,0.857,0.857,0.85685,0.8569,788200003.0
2009-07-14 19:20:00,0.85695,0.85705,0.85695,0.85705,766900001.0
2009-07-14 19:21:00,0.85705,0.8573,0.85695,0.8573,487599998.0
2009-07-14 19:22:00,0.8573,0.8573,0.8571,0.85715,642799995.0
2009-07-14 19:23:00,0.85715,0.85715,0.85645,0.85645,1093100002.0
2009-07-14 19:24:00,0.8565,0.85685,0.8565,0.8568,633000000.0
2009-07-14 19:25:00,0.85675,0.8568,0.85655,0.85655,1649600002.0
2009-07-14 19:26:00,0.85655,0.8566,0.85635,0.8565,827400001.0
2009-07-14 19:27:00,0.8565,0.85655,0.8563,0.8564,563000002.0
2009-07-14 19:28:00,0.85635,0.85635,0.85605,0.85615,782600000.0
2009-07-14 19:29:00,0.8562,0.85645,0.85615,0.8562,822999998.0
2009-07-14 19:30:00,0.8562,0.85625,0.85615,0.85625,874400003.0
2009-07-14 19:31:00,0.85625,0.85625,0.85615,0.8562,673400000.0
2009-07-14 19:32:00,0.8562,0.8564,0.85615,0.85635,494200000.0
2009-07-14 19:33:00,0.8563,0.85645,0.85615,0.85645,590200000.0
2009-07-14 19:34:00,0.85645,0.8565,0.85635,0.8564,279600000.0
2009-07-14 19:35:00,0.85645,0.85645,0.8563,0.8563,451000000.0
2009-07-14 19:36:00,0.8563,0.8563,0.8562,0.85625,669600000.0
2009-07-14 19:37:00,0.85625,0.8564,0.85625,0.8564,617199998.0
2009-07-14 19:38:00,0.8564,0.8565,0.85635,0.8564,808400001.0
2009-07-14 19:39:00,0.8564,0.8565,0.8563,0.8564,400600000.0
2009-07-14 19:40:00,0.85645,0.85645,0.85635,0.8564,183800000.0
2009-07-14 19:41:00,0.85645,0.8565,0.85635,0.8564,479200000.0
2009-07-14 19:42:00,0.85645,0.85645,0.85635,0.8564,707800000.0
2009-07-14 19:43:00,0.8564,0.8564,0.8563,0.8563,734800000.0
2009-07-14 19:44:00,0.85635,0.8565,0.8563,0.85645,569599999.0
2009-07-14 19:45:00,0.8564,0.8565,0.8563,0.85635,959999996.0
2009-07-14 19:46:00,0.8563,0.85635,0.8562,0.85625,499400000.0
2009-07-14 19:47:00,0.85625,0.85625,0.8561,0.8561,455000000.0
2009-07-14 19:48:00,0.85615,0.85615,0.856,0.856,145800000.0
2009-07-14 19:49:00,0.856,0.85625,0.85595,0.85615,655999999.0
2009-07-14 19:50:00,0.85615,0.85615,0.85605,0.85605,614200001.0
2009-07-14 19:51:00,0.8561,0.85615,0.856,0.856,589800000.0
2009-07-14 19:52:00,0.85605,0.85605,0.856,0.856,306000000.0
2009-07-14 19:53:00,0.856,0.856,0.85575,0.85585,890799997.0
2009-07-14 19:54:00,0.85585,0.8559,0.85575,0.85585,976799999.0
2009-07-14 19:55:00,0.85585,0.85585,0.8556,0.85565,1034400000.0
2009-07-14 19:56:00,0.85565,0.85565,0.85555,0.85555,784400000.0
2009-07-14 19:57:00,0.85555,0.8556,0.8554,0.85545,1582799997.0
2009-07-14 19:58:00,0.8555,0.8555,0.8554,0.8554,781000000.0
2009-07-14 19:59:00,0.85545,0.85565,0.8554,0.85565,1108800002.0
2009-07-14 20:00:00,0.85565,0.85595,0.85565,0.85595,1078399998.0
2009-07-14 20:01:00,0.856,0.85615,0.8559,0.8561,846999999.0
2009-07-14 20:02:00,0.8561,0.8562,0.8561,0.85615,209400000.0
2009-07-14 20:03:00,0.85615,0.85615,0.85595,0.85595,1080799993.0
2009-07-14 20:04:00,0.85595,0.85605,0.85595,0.85605,414799996.0
2009-07-14 20:05:00,0.8561,0.8562,0.856,0.856,910399998.0
2009-07-14 20:06:00,0.856,0.8561,0.856,0.85605,1147199967.0
2009-07-14 20:07:00,0.85605,0.8561,0.856,0.856,702999983.0
2009-07-14 20:08:00,0.856,0.8561,0.856,0.85605,730999993.0
2009-07-14 20:09:00,0.8561,0.8563,0.85595,0.85625,850599998.0
2009-07-14 20:10:00,0.8562,0.8563,0.85605,0.8562,1336199975.0
2009-07-14 20:11:00,0.8562,0.85635,0.8562,0.8563,915399981.0
2009-07-14 20:12:00,0.85635,0.85635,0.8562,0.85625,622999997.0
2009-07-14 20:13:00,0.85625,0.8563,0.85605,0.85615,606599991.0
2009-07-14 20:14:00,0.85615,0.85615,0.85605,0.85615,502599995.0
2009-07-14 20:15:00,0.85615,0.85615,0.85605,0.85605,988399981.0
2009-07-14 20:16:00,0.85605,0.85625,0.85605,0.85625,1651199983.0
2009-07-14 20:17:00,0.85625,0.8563,0.85595,0.85605,963600002.0
2009-07-14 20:18:00,0.85605,0.85605,0.8558,0.8558,968199990.0
2009-07-14 20:19:00,0.8558,0.85595,0.85575,0.85595,815199986.0
2009-07-14 20:20:00,0.85595,0.8561,0.85595,0.8561,556999992.0
2009-07-14 20:21:00,0.8561,0.85625,0.85605,0.85625,782399988.0
2009-07-14 20:22:00,0.85625,0.8563,0.8561,0.8562,1113799993.0
2009-07-14 20:23:00,0.8562,0.85635,0.8562,0.8562,515199998.0
2009-07-14 20:24:00,0.8562,0.85645,0.85615,0.8564,1044199994.0
2009-07-14 20:25:00,0.8564,0.85645,0.8563,0.8564,1093199986.0
2009-07-14 20:26:00,0.8564,0.8567,0.8564,0.8566,1654799982.0
2009-07-14 20:27:00,0.8566,0.8567,0.85655,0.8566,764599991.0
2009-07-14 20:28:00,0.85665,0.8567,0.85655,0.8566,901399995.0
2009-07-14 20:29:00,0.8566,0.8567,0.85655,0.85665,1381800011.0
2009-07-14 20:30:00,0.85665,0.8567,0.85655,0.85665,1962999983.0
2009-07-14 20:31:00,0.85665,0.8567,0.85655,0.8566,870799998.0
2009-07-14 20:32:00,0.85655,0.8566,0.85655,0.8566,622799997.0
2009-07-14 20:33:00,0.8566,0.85665,0.85645,0.8565,630600001.0
2009-07-14 20:34:00,0.8565,0.8565,0.85645,0.85645,173000000.0
2009-07-14 20:35:00,0.8565,0.8565,0.85645,0.8565,269200000.0
2009-07-14 20:36:00,0.85645,0.85665,0.85635,0.8564,1531199991.0
2009-07-14 20:37:00,0.85635,0.8564,0.85615,0.8563,1573400002.0
2009-07-14 20:38:00,0.85625,0.85625,0.85615,0.85615,389800009.0
2009-07-14 20:39:00,0.8562,0.8562,0.8561,0.85615,704000004.0
2009-07-14 20:40:00,0.8561,0.85625,0.85595,0.856,1197900025.0
2009-07-14 20:41:00,0.856,0.85615,0.856,0.85605,978400023.0
2009-07-14 20:42:00,0.8561,0.8562,0.856,0.85605,836000013.0
2009-07-14 20:43:00,0.8561,0.85615,0.8561,0.85615,476200013.0
2009-07-14 20:44:00,0.85615,0.8562,0.85615,0.8562,548800008.0
2009-07-14 20:45:00,0.8562,0.8562,0.85605,0.8561,743800009.0
2009-07-14 20:46:00,0.85615,0.85615,0.85585,0.8559,742400014.0
2009-07-14 20:47:00,0.8559,0.85595,0.8558,0.85585,1247400005.0
2009-07-14 20:48:00,0.85585,0.856,0.8558,0.8559,963400009.0
2009-07-14 20:49:00,0.8559,0.856,0.85585,0.8559,653199999.0
2009-07-14 20:50:00,0.85595,0.85595,0.8558,0.85585,1021400011.0
2009-07-14 20:51:00,0.85585,0.85595,0.85575,0.85595,1204800018.0
2009-07-14 20:52:00,0.85595,0.856,0.85595,0.856,494000011.0
2009-07-14 20:53:00,0.85595,0.8561,0.85595,0.85605,533400009.0
2009-07-14 20:54:00,0.85605,0.8561,0.85605,0.85605,338400003.0
2009-07-14 20:55:00,0.85605,0.8562,0.85605,0.8562,661400002.0
2009-07-14 20:56:00,0.8562,0.85625,0.856,0.85605,926799992.0
2009-07-14 20:57:00,0.85605,0.8561,0.85605,0.8561,827200003.0
2009-07-14 20:58:00,0.8561,0.85615,0.85605,0.8561,296600000.0
2009-07-14 20:59:00,0.8561,0.85615,0.85595,0.85615,1081600010.0
2009-07-14 21:00:00,0.8561,0.8561,0.85595,0.85605,790200006.0
2009-07-14 21:01:00,0.8561,0.8561,0.856,0.85605,730600001.0
2009-07-14 21:02:00,0.85605,0.8561,0.85605,0.8561,543999998.0
2009-07-14 21:03:00,0.856,0.8561,0.856,0.85605,795799994.0
2009-07-14 21:04:00,0.8561,0.8561,0.85595,0.85595,768999987.0
2009-07-14 21:05:00,0.85605,0.8562,0.85595,0.8562,803199997.0
2009-07-14 21:06:00,0.85615,0.85635,0.85615,0.8562,957600000.0
2009-07-14 21:07:00,0.8562,0.8562,0.85605,0.85615,469199997.0
2009-07-14 21:08:00,0.8562,0.85625,0.85605,0.8561,800199993.0
2009-07-14 21:09:00,0.8561,0.85615,0.85605,0.85615,786400004.0
2009-07-14 21:10:00,0.85615,0.85625,0.856,0.85605,731199994.0
2009-07-14 21:11:00,0.85605,0.85615,0.85595,0.85595,679999990.0
2009-07-14 21:12:00,0.85595,0.856,0.8558,0.8558,836399989.0
2009-07-14 21:13:00,0.8558,0.8559,0.85535,0.8556,730299996.0
2009-07-14 21:14:00,0.8556,0.8558,0.8556,0.8558,631599996.0
2009-07-14 21:15:00,0.8558,0.85585,0.8557,0.8558,810399984.0
2009-07-14 21:16:00,0.85575,0.8558,0.85575,0.8558,409199994.0
2009-07-14 21:17:00,0.8558,0.8559,0.85575,0.8559,564399995.0
2009-07-14 21:18:00,0.8559,0.85615,0.85575,0.8561,940800001.0
2009-07-14 21:19:00,0.85615,0.8563,0.8561,0.85615,722999993.0
2009-07-14 21:20:00,0.8562,0.8563,0.856,0.85625,1113199991.0
2009-07-14 21:21:00,0.85625,0.8563,0.85615,0.8562,912999991.0
2009-07-14 21:22:00,0.8563,0.8563,0.85625,0.8563,204000002.0
2009-07-14 21:23:00,0.8563,0.8563,0.8561,0.8563,644200001.0
2009-07-14 21:24:00,0.8563,0.8563,0.85615,0.8562,550799997.0
2009-07-14 21:25:00,0.85625,0.8563,0.85615,0.85625,650600008.0
2009-07-14 21:26:00,0.85625,0.8563,0.8561,0.8561,1034800001.0
2009-07-14 21:27:00,0.8561,0.85615,0.856,0.8561,920399989.0
2009-07-14 21:28:00,0.8561,0.8562,0.85605,0.8561,1179800016.0
2009-07-14 21:29:00,0.8561,0.8562,0.85605,0.85615,968900011.0
2009-07-14 21:30:00,0.85615,0.8562,0.856,0.85605,578700003.0
2009-07-14 21:31:00,0.8561,0.85625,0.85605,0.8562,458800001.0
2009-07-14 21:32:00,0.8562,0.8563,0.85605,0.8561,851299994.0
2009-07-14 21:33:00,0.8561,0.8561,0.85595,0.85595,522199998.0
2009-07-14 21:34:00,0.85595,0.85615,0.8559,0.85615,859000012.0
2009-07-14 21:35:00,0.8561,0.85615,0.85605,0.8561,731199992.0
2009-07-14 21:36:00,0.8561,0.8562,0.8561,0.85615,682400001.0
2009-07-14 21:37:00,0.85615,0.85625,0.8561,0.8562,579199987.0
2009-07-14 21:38:00,0.8562,0.85625,0.85615,0.8562,249799998.0
2009-07-14 21:39:00,0.85625,0.85625,0.85605,0.8561,600799989.0
2009-07-14 21:40:00,0.8561,0.85615,0.856,0.8561,981199988.0
2009-07-14 21:41:00,0.85615,0.85625,0.856,0.85615,744199995.0
2009-07-14 21:42:00,0.8562,0.8562,0.85605,0.8562,630199986.0
2009-07-14 21:43:00,0.85615,0.8562,0.8559,0.85595,1097799987.0
2009-07-14 21:44:00,0.856,0.85605,0.8559,0.856,1266200006.0
2009-07-14 21:45:00,0.85605,0.85605,0.8558,0.8558,647380003.0
2009-07-14 21:46:00,0.8558,0.8558,0.8555,0.8556,534600005.0
2009-07-14 21:47:00,0.85565,0.8558,0.85555,0.85575,648800008.0
2009-07-14 21:48:00,0.8558,0.85585,0.85575,0.85575,270600000.0
2009-07-14 21:49:00,0.8557,0.85575,0.8556,0.85565,1174200010.0
2009-07-14 21:50:00,0.8556,0.85575,0.8556,0.8557,703600005.0
2009-07-14 21:51:00,0.8557,0.8558,0.8557,0.85575,496000000.0
2009-07-14 21:52:00,0.85575,0.8558,0.8557,0.8558,436200006.0
2009-07-14 21:53:00,0.8558,0.8558,0.85565,0.85565,620600002.0
2009-07-14 21:54:00,0.8557,0.85585,0.8556,0.85565,690000002.0
2009-07-14 21:55:00,0.85565,0.8558,0.85555,0.85575,335000005.0
2009-07-14 21:56:00,0.85575,0.85585,0.85575,0.8558,304400004.0
2009-07-14 21:57:00,0.8558,0.85585,0.85565,0.85575,447199998.0
2009-07-14 21:58:00,0.8557,0.8557,0.8556,0.8556,497800003.0
2009-07-14 21:59:00,0.85565,0.85575,0.85555,0.8557,929800006.0
2009-07-14 22:00:00,0.8557,0.85595,0.85565,0.85585,881199995.0
2009-07-14 22:01:00,0.8558,0.8559,0.8558,0.85585,434000006.0
2009-07-14 22:02:00,0.85585,0.8559,0.8558,0.8558,107400000.0
2009-07-14 22:03:00,0.8558,0.85605,0.8558,0.856,675799999.0
2009-07-14 22:04:00,0.85605,0.85605,0.85585,0.856,626600008.0
2009-07-14 22:05:00,0.856,0.856,0.856,0.856,138200000.0
2009-07-14 22:06:00,0.856,0.8561,0.856,0.85605,368400002.0
2009-07-14 22:07:00,0.8561,0.8561,0.856,0.8561,185399997.0
2009-07-14 22:08:00,0.8561,0.85625,0.85605,0.8562,385199991.0
2009-07-14 22:09:00,0.8562,0.85625,0.8562,0.85625,48000000.0
2009-07-14 22:10:00,0.85625,0.85645,0.8562,0.85625,642800005.0
2009-07-14 22:11:00,0.85625,0.8563,0.85625,0.85625,253199997.0
2009-07-14 22:12:00,0.85625,0.85635,0.8562,0.8563,538400008.0
2009-07-14 22:13:00,0.8563,0.85635,0.85625,0.8563,337199999.0
2009-07-14 22:14:00,0.85635,0.85635,0.8562,0.8563,554799997.0
2009-07-14 22:15:00,0.8563,0.8563,0.85615,0.8562,1043800003.0
2009-07-14 22:16:00,0.8562,0.85635,0.8562,0.8563,712599997.0
2009-07-14 22:17:00,0.85625,0.85635,0.85615,0.85625,340400002.0
2009-07-14 22:18:00,0.8563,0.85635,0.8562,0.8562,349999999.0
2009-07-14 22:19:00,0.85625,0.85635,0.85625,0.85635,330199999.0
2009-07-14 22:20:00,0.85635,0.85635,0.85625,0.85625,569399995.0
2009-07-14 22:21:00,0.8563,0.85635,0.85625,0.85635,168600004.0
2009-07-14 22:22:00,0.8563,0.8563,0.8562,0.8563,402000011.0
2009-07-14 22:23:00,0.8563,0.8563,0.8562,0.8562,720800003.0
2009-07-14 22:24:00,0.85625,0.85625,0.8562,0.85625,229400004.0
2009-07-14 22:25:00,0.85625,0.85625,0.8562,0.85625,145400006.0
2009-07-14 22:26:00,0.85625,0.8563,0.85625,0.8563,142800006.0
2009-07-14 22:27:00,0.8563,0.85635,0.8563,0.8563,163000006.0
2009-07-14 22:28:00,0.8563,0.85635,0.8563,0.8563,409800004.0
2009-07-14 22:29:00,0.8563,0.85635,0.8563,0.8563,430600011.0
2009-07-14 22:30:00,0.8564,0.85655,0.8564,0.85655,224999998.0
2009-07-14 22:31:00,0.85645,0.8567,0.85645,0.8566,633200000.0
2009-07-14 22:32:00,0.8566,0.8566,0.85635,0.85635,564400007.0
2009-07-14 22:33:00,0.8564,0.8564,0.85625,0.85635,647600001.0
2009-07-14 22:34:00,0.85635,0.85635,0.85595,0.8561,413300001.0
2009-07-14 22:35:00,0.8561,0.85645,0.8558,0.8564,730300004.0
2009-07-14 22:36:00,0.85645,0.85645,0.85615,0.85615,754900000.0
2009-07-14 22:37:00,0.85615,0.8563,0.8561,0.8561,977200001.0
2009-07-14 22:38:00,0.8561,0.8561,0.8558,0.8558,1030800017.0
2009-07-14 22:39:00,0.8557,0.8558,0.8557,0.85575,1462699976.0
2009-07-14 22:40:00,0.85575,0.8562,0.85575,0.85605,406600005.0
2009-07-14 22:41:00,0.85605,0.8561,0.8556,0.85575,485800004.0
2009-07-14 22:42:00,0.8558,0.8559,0.85565,0.85585,419200003.0
2009-07-14 22:43:00,0.85585,0.85585,0.8556,0.8557,518200000.0
2009-07-14 22:44:00,0.85565,0.85585,0.85565,0.85575,521599997.0
2009-07-14 22:45:00,0.85575,0.85575,0.85565,0.85575,422799994.0
2009-07-14 22:46:00,0.85575,0.8561,0.8557,0.85585,527299998.0
2009-07-14 22:47:00,0.85585,0.85595,0.85565,0.85585,427000003.0
2009-07-14 22:48:00,0.85585,0.8561,0.85575,0.8558,262500000.0
2009-07-14 22:49:00,0.8558,0.8558,0.8557,0.85575,406400008.0
2009-07-14 22:50:00,0.8558,0.85585,0.85565,0.85575,358000002.0
2009-07-14 22:51:00,0.8557,0.85605,0.8557,0.85595,464599998.0
2009-07-14 22:52:00,0.85605,0.85615,0.85585,0.8561,584000003.0
2009-07-14 22:53:00,0.85605,0.8562,0.85595,0.8562,344799999.0
2009-07-14 22:54:00,0.8562,0.8562,0.85605,0.85605,338400000.0
2009-07-14 22:55:00,0.85605,0.85625,0.85605,0.85615,1217399994.0
2009-07-14 22:56:00,0.85615,0.8562,0.85605,0.85615,939800016.0
2009-07-14 22:57:00,0.85615,0.85645,0.85605,0.8563,784399998.0
2009-07-14 22:58:00,0.8563,0.85645,0.8563,0.85645,361600001.0
2009-07-14 22:59:00,0.8564,0.85645,0.8562,0.85635,464199997.0
2009-07-14 23:00:00,0.8563,0.8564,0.85625,0.85625,140800000.0
2009-07-14 23:01:00,0.8563,0.8563,0.85625,0.8563,16200000.0
2009-07-14 23:02:00,0.8563,0.8563,0.85585,0.8559,214200001.0
2009-07-14 23:03:00,0.856,0.85615,0.8558,0.8559,377200001.0
2009-07-14 23:04:00,0.8559,0.8559,0.85565,0.85565,276800000.0
2009-07-14 23:05:00,0.85565,0.8558,0.8556,0.8557,642799998.0
2009-07-14 23:06:00,0.8557,0.8558,0.8555,0.8555,485399999.0
2009-07-14 23:07:00,0.8555,0.8556,0.8555,0.8555,227200000.0
2009-07-14 23:08:00,0.8555,0.85565,0.8555,0.8556,135000000.0
2009-07-14 23:09:00,0.85565,0.85565,0.8555,0.85555,39200000.0
2009-07-14 23:10:00,0.85555,0.8557,0.85545,0.85555,62200000.0
2009-07-14 23:11:00,0.85555,0.8556,0.8555,0.8555,10000000.0
2009-07-14 23:12:00,0.85565,0.8558,0.8555,0.85555,187600001.0
2009-07-14 23:13:00,0.8556,0.85585,0.8556,0.85575,273800000.0
2009-07-14 23:14:00,0.85585,0.8559,0.85545,0.8555,388799998.0
2009-07-14 23:15:00,0.85545,0.85575,0.85505,0.8552,230800000.0
2009-07-14 23:16:00,0.8552,0.8554,0.855,0.85515,273000000.0
2009-07-14 23:17:00,0.8552,0.85545,0.85515,0.8554,278200001.0
2009-07-14 23:18:00,0.85535,0.8555,0.85535,0.85535,270200000.0
2009-07-14 23:19:00,0.85535,0.8554,0.8553,0.8553,166200000.0
2009-07-14 23:20:00,0.8553,0.8553,0.8552,0.8552,226400000.0
2009-07-14 23:21:00,0.8552,0.8555,0.8552,0.85545,469599995.0
2009-07-14 23:22:00,0.85555,0.8558,0.85555,0.8558,453799999.0
2009-07-14 23:23:00,0.8558,0.8563,0.8557,0.856,1049499997.0
2009-07-14 23:24:00,0.85605,0.85605,0.8559,0.85595,112400000.0
2009-07-14 23:25:00,0.85595,0.85595,0.85595,0.85595,4000000.0
2009-07-14 23:26:00,0.8558,0.85585,0.8558,0.85585,61000000.0
2009-07-14 23:27:00,0.85585,0.85595,0.85575,0.85595,349800003.0
2009-07-14 23:28:00,0.8559,0.8561,0.8558,0.8558,418199997.0
2009-07-14 23:29:00,0.8558,0.8558,0.85575,0.8558,231799996.0
2009-07-14 23:30:00,0.8558,0.8559,0.85575,0.8558,465799998.0
2009-07-14 23:31:00,0.8558,0.856,0.8558,0.8559,123400000.0
2009-07-14 23:32:00,0.8559,0.8561,0.8559,0.85605,489800000.0
2009-07-14 23:33:00,0.85605,0.85605,0.8559,0.85595,297800002.0
2009-07-14 23:34:00,0.856,0.8561,0.856,0.85605,140400000.0
2009-07-14 23:35:00,0.85605,0.8561,0.856,0.8561,418600003.0
2009-07-14 23:36:00,0.85615,0.8562,0.85615,0.8562,214600000.0
2009-07-14 23:37:00,0.8562,0.8565,0.85615,0.85625,1070000000.0
2009-07-14 23:38:00,0.85625,0.8563,0.8562,0.8562,129000000.0
2009-07-14 23:39:00,0.8562,0.8562,0.8562,0.8562,91200000.0
2009-07-14 23:40:00,0.8562,0.8562,0.85585,0.85585,103600000.0
2009-07-14 23:41:00,0.8559,0.85595,0.85585,0.8559,71400000.0
2009-07-14 23:42:00,0.8559,0.8559,0.8559,0.8559,36000000.0
2009-07-14 23:43:00,0.85585,0.85595,0.85585,0.85595,39200000.0
2009-07-14 23:44:00,0.85595,0.856,0.8559,0.8559,95800000.0
2009-07-14 23:45:00,0.85595,0.856,0.85595,0.856,38000000.0
2009-07-14 23:46:00,0.856,0.856,0.85595,0.856,36400000.0
2009-07-14 23:47:00,0.856,0.856,0.856,0.856,11000000.0
2009-07-14 23:48:00,0.8561,0.8561,0.8561,0.8561,1000000.0
2009-07-14 23:49:00,0.856,0.856,0.856,0.856,4200000.0
2009-07-14 23:50:00,0.856,0.856,0.85595,0.856,36600000.0
2009-07-14 23:51:00,0.85595,0.85605,0.85595,0.856,17000000.0
2009-07-14 23:52:00,0.856,0.85605,0.85595,0.856,21000000.0
2009-07-14 23:53:00,0.856,0.856,0.85595,0.85595,7000000.0
2009-07-14 23:54:00,0.85595,0.85595,0.85595,0.85595,2000000.0
2009-07-14 23:55:00,0.85595,0.85595,0.85595,0.85595,3000000.0
2009-07-14 23:56:00,0.85595,0.85595,0.85595,0.85595,5000000.0
2009-07-14 23:57:00,0.856,0.8561,0.8559,0.856,44599999.0
2009-07-14 23:58:00,0.85595,0.85605,0.85595,0.85605,6000000.0
2009-07-14 23:59:00,0.85595,0.85595,0.85585,0.85585,262600000.0
2009-07-15 00:00:00,0.85585,0.85595,0.85575,0.85585,249800002.0
2009-07-15 00:01:00,0.85585,0.85585,0.8557,0.8557,93600000.0
2009-07-15 00:02:00,0.8557,0.8557,0.85565,0.8557,28000000.0
2009-07-15 00:03:00,0.8557,0.8557,0.8557,0.8557,7000000.0
2009-07-15 00:04:00,0.85565,0.85565,0.85565,0.85565,8000000.0
2009-07-15 00:05:00,0.85555,0.8556,0.85555,0.8556,124600000.0
2009-07-15 00:06:00,0.8556,0.8556,0.85555,0.85555,36800000.0
2009-07-15 00:07:00,0.85555,0.85555,0.8555,0.8555,32800000.0
2009-07-15 00:08:00,0.8555,0.8556,0.8555,0.85555,66600000.0
2009-07-15 00:09:00,0.85545,0.8556,0.85545,0.8556,56199999.0
2009-07-15 00:10:00,0.85555,0.8556,0.85555,0.8556,58800000.0
2009-07-15 00:11:00,0.8556,0.8556,0.8555,0.85555,79800000.0
2009-07-15 00:12:00,0.8555,0.85555,0.85545,0.8555,110800000.0
2009-07-15 00:13:00,0.8555,0.85555,0.8555,0.8555,145000000.0
2009-07-15 00:14:00,0.8555,0.85555,0.85535,0.85555,136199999.0
2009-07-15 00:15:00,0.85555,0.85555,0.8555,0.8555,139000000.0
2009-07-15 00:16:00,0.8555,0.8555,0.8554,0.8554,153200000.0
2009-07-15 00:17:00,0.8554,0.85545,0.85535,0.85545,287400005.0
2009-07-15 00:18:00,0.85545,0.85545,0.85545,0.85545,13200000.0
2009-07-15 00:19:00,0.8555,0.85555,0.8555,0.85555,27800000.0
2009-07-15 00:20:00,0.85555,0.85555,0.8554,0.85545,128600001.0
2009-07-15 00:21:00,0.85545,0.8555,0.85545,0.8555,111200002.0
2009-07-15 00:22:00,0.8555,0.85555,0.8555,0.85555,127600000.0
2009-07-15 00:23:00,0.85555,0.85555,0.8555,0.8555,60000000.0
2009-07-15 00:24:00,0.8555,0.8555,0.8555,0.8555,410000000.0
2009-07-15 00:25:00,0.8555,0.8556,0.8555,0.85555,76800000.0
2009-07-15 00:26:00,0.8556,0.8556,0.85555,0.8556,43200000.0
2009-07-15 00:27:00,0.85555,0.8557,0.85555,0.8556,127200000.0
2009-07-15 00:28:00,0.8556,0.8556,0.8556,0.8556,26000000.0
2009-07-15 00:29:00,0.8556,0.8556,0.8556,0.8556,68800000.0
2009-07-15 00:30:00,0.85565,0.85565,0.85565,0.85565,59400000.0
2009-07-15 00:31:00,0.8556,0.85565,0.8556,0.85565,51800000.0
2009-07-15 00:32:00,0.85565,0.85565,0.85565,0.85565,69599999.0
2009-07-15 00:33:00,0.85565,0.85565,0.8556,0.85565,117399999.0
2009-07-15 00:34:00,0.85565,0.85565,0.85565,0.85565,4800000.0
2009-07-15 00:35:00,0.85565,0.85585,0.85565,0.85575,153600000.0
2009-07-15 00:36:00,0.85575,0.8558,0.85575,0.85575,164400000.0
2009-07-15 00:37:00,0.85575,0.85575,0.85575,0.85575,14400000.0
2009-07-15 00:38:00,0.85575,0.85575,0.8556,0.85565,118000000.0
2009-07-15 00:39:00,0.85565,0.85565,0.8556,0.85565,108400000.0
2009-07-15 00:40:00,0.85565,0.85565,0.8556,0.85565,99600000.0
2009-07-15 00:41:00,0.85565,0.8558,0.8556,0.85565,26800000.0
2009-07-15 00:42:00,0.85565,0.8558,0.85565,0.8558,21600000.0
2009-07-15 00:43:00,0.8558,0.8558,0.8558,0.8558,8800000.0
2009-07-15 00:44:00,0.8558,0.85585,0.8558,0.8558,83200000.0
2009-07-15 00:45:00,0.8558,0.85585,0.8558,0.85585,85800000.0
2009-07-15 00:46:00,0.85585,0.85585,0.8558,0.8558,114000000.0
2009-07-15 00:47:00,0.8558,0.8558,0.8558,0.8558,76800000.0
2009-07-15 00:48:00,0.85575,0.8558,0.85575,0.85575,76000000.0
2009-07-15 00:49:00,0.85575,0.85575,0.8557,0.85575,313200000.0
2009-07-15 00:50:00,0.85575,0.8559,0.85575,0.85575,422199999.0
2009-07-15 00:51:00,0.8558,0.8558,0.8558,0.8558,72000000.0
2009-07-15 00:52:00,0.8558,0.85585,0.8558,0.8558,38400000.0
2009-07-15 00:53:00,0.8558,0.8559,0.8557,0.8559,230599998.0
2009-07-15 00:54:00,0.8558,0.85585,0.8558,0.85585,69800000.0
2009-07-15 00:55:00,0.85585,0.8559,0.8557,0.8558,43800000.0
2009-07-15 00:56:00,0.8558,0.85585,0.8558,0.85585,34400000.0
2009-07-15 00:57:00,0.85585,0.85595,0.85575,0.85595,154600000.0
2009-07-15 00:58:00,0.85595,0.85605,0.8559,0.85605,170800002.0
2009-07-15 00:59:00,0.85605,0.85615,0.8559,0.85605,177800000.0
2009-07-15 01:00:00,0.85595,0.8561,0.85595,0.856,111800000.0
2009-07-15 01:01:00,0.85605,0.85615,0.856,0.856,71800000.0
2009-07-15 01:02:00,0.856,0.8561,0.856,0.856,251000000.0
2009-07-15 01:03:00,0.856,0.856,0.856,0.856,99200000.0
2009-07-15 01:04:00,0.856,0.856,0.85585,0.85585,173600000.0
2009-07-15 01:05:00,0.85585,0.85595,0.85585,0.85585,190000001.0
2009-07-15 01:06:00,0.8558,0.8559,0.8558,0.85585,298000000.0
2009-07-15 01:07:00,0.85585,0.8559,0.85575,0.85585,140600000.0
2009-07-15 01:08:00,0.85585,0.85585,0.8558,0.8558,24000000.0
2009-07-15 01:09:00,0.85585,0.85585,0.8558,0.8558,38000000.0
2009-07-15 01:10:00,0.8558,0.8558,0.8558,0.8558,35200000.0
2009-07-15 01:11:00,0.8558,0.8558,0.8558,0.8558,19200000.0
2009-07-15 01:12:00,0.8558,0.85585,0.8558,0.8558,35400000.0
2009-07-15 01:13:00,0.8558,0.85585,0.8558,0.8558,42600000.0
2009-07-15 01:14:00,0.8558,0.8558,0.8557,0.8558,67600000.0
2009-07-15 01:15:00,0.8558,0.8558,0.85575,0.85575,139200000.0
2009-07-15 01:16:00,0.85575,0.85575,0.85575,0.85575,4800000.0
2009-07-15 01:17:00,0.85575,0.85575,0.85575,0.85575,3000000.0
2009-07-15 01:18:00,0.85575,0.85585,0.85575,0.85585,35200000.0
2009-07-15 01:19:00,0.85585,0.85585,0.85575,0.85575,14600000.0
2009-07-15 01:20:00,0.8557,0.8557,0.8557,0.8557,14400000.0
2009-07-15 01:21:00,0.8557,0.8557,0.8557,0.8557,43200000.0
2009-07-15 01:22:00,0.8557,0.8557,0.8557,0.8557,4800000.0
2009-07-15 01:23:00,0.85575,0.85575,0.85575,0.85575,3600000.0
2009-07-15 01:24:00,0.85575,0.85575,0.85575,0.85575,43200000.0
2009-07-15 01:25:00,0.8557,0.85575,0.8557,0.85575,46400001.0
2009-07-15 01:26:00,0.85575,0.85575,0.85575,0.85575,10800000.0
2009-07-15 01:27:00,0.8557,0.8558,0.8557,0.8558,26000001.0
2009-07-15 01:28:00,0.8558,0.8558,0.85575,0.85575,9600000.0
2009-07-15 01:29:00,0.8558,0.8558,0.85575,0.85575,36800000.0
2009-07-15 01:30:00,0.85575,0.85575,0.85575,0.85575,40800000.0
2009-07-15 01:31:00,0.85575,0.85575,0.8556,0.8556,51200000.0
2009-07-15 01:32:00,0.8556,0.8558,0.8556,0.85575,136000000.0
2009-07-15 01:33:00,0.8558,0.8558,0.8557,0.8557,184800000.0
2009-07-15 01:34:00,0.8557,0.85575,0.85565,0.8557,134000000.0
2009-07-15 01:35:00,0.85565,0.85565,0.8556,0.85565,112600000.0
2009-07-15 01:36:00,0.8555,0.8556,0.8554,0.8554,215000002.0
2009-07-15 01:37:00,0.8554,0.8556,0.8554,0.8556,334400001.0
2009-07-15 01:38:00,0.8556,0.85575,0.8556,0.85565,133399999.0
2009-07-15 01:39:00,0.85565,0.8557,0.8554,0.8556,435800001.0
2009-07-15 01:40:00,0.8556,0.85585,0.8556,0.85575,393599998.0
2009-07-15 01:41:00,0.8557,0.85575,0.85565,0.8557,220800000.0
2009-07-15 01:42:00,0.85575,0.85575,0.8557,0.85575,76600000.0
2009-07-15 01:43:00,0.85575,0.85575,0.8557,0.85575,17000000.0
2009-07-15 01:44:00,0.85575,0.85575,0.85565,0.85565,51800000.0
2009-07-15 01:45:00,0.85565,0.8558,0.85565,0.85575,93600000.0
2009-07-15 01:46:00,0.85575,0.85575,0.8557,0.8557,136599998.0
2009-07-15 01:47:00,0.8557,0.85575,0.85565,0.85565,106000000.0
2009-07-15 01:48:00,0.85565,0.8558,0.85565,0.85575,515999994.0
2009-07-15 01:49:00,0.85575,0.8558,0.85575,0.85575,251199997.0
2009-07-15 01:50:00,0.85575,0.85575,0.85565,0.85575,477600000.0
2009-07-15 01:51:00,0.85575,0.85575,0.8556,0.85565,389599999.0
2009-07-15 01:52:00,0.85565,0.8557,0.85565,0.85565,133599998.0
2009-07-15 01:53:00,0.85565,0.8557,0.85565,0.8557,209799998.0
2009-07-15 01:54:00,0.85565,0.8557,0.8556,0.8556,546199989.0
2009-07-15 01:55:00,0.85565,0.85565,0.8555,0.8556,159600000.0
2009-07-15 01:56:00,0.8556,0.8558,0.8555,0.8558,295200000.0
2009-07-15 01:57:00,0.8558,0.85585,0.8556,0.8556,281400000.0
2009-07-15 01:58:00,0.8556,0.85575,0.8556,0.85565,271400000.0
2009-07-15 01:59:00,0.85565,0.8557,0.8556,0.8556,117200000.0
2009-07-15 02:00:00,0.8556,0.85575,0.85555,0.8557,466399999.0
2009-07-15 02:01:00,0.8557,0.85585,0.8556,0.8558,422000001.0
2009-07-15 02:02:00,0.8558,0.85595,0.8558,0.85585,346600001.0
2009-07-15 02:03:00,0.85585,0.85585,0.8558,0.85585,100400000.0
2009-07-15 02:04:00,0.85585,0.85585,0.8558,0.85585,303800001.0
2009-07-15 02:05:00,0.85585,0.85595,0.8558,0.85595,444400000.0
2009-07-15 02:06:00,0.8559,0.85605,0.85585,0.85585,191399999.0
2009-07-15 02:07:00,0.85585,0.85605,0.85585,0.8559,184600000.0
2009-07-15 02:08:00,0.8559,0.85595,0.85585,0.8559,60000000.0
2009-07-15 02:09:00,0.8559,0.856,0.8559,0.85595,70000000.0
2009-07-15 02:10:00,0.85595,0.85595,0.85575,0.8558,322000000.0
2009-07-15 02:11:00,0.8558,0.8559,0.8557,0.85585,632000000.0
2009-07-15 02:12:00,0.85585,0.8559,0.8558,0.8559,396600001.0
2009-07-15 02:13:00,0.8559,0.85595,0.85585,0.8559,103400000.0
2009-07-15 02:14:00,0.8559,0.8559,0.8558,0.85585,198400000.0
2009-07-15 02:15:00,0.85585,0.85585,0.85575,0.85585,249600001.0
2009-07-15 02:16:00,0.85585,0.85585,0.85575,0.85585,372399999.0
2009-07-15 02:17:00,0.8558,0.8559,0.85575,0.8559,452800001.0
2009-07-15 02:18:00,0.85585,0.856,0.85585,0.856,280400000.0
2009-07-15 02:19:00,0.85595,0.8561,0.8559,0.85605,562800001.0
2009-07-15 02:20:00,0.85605,0.85605,0.85595,0.85605,651200002.0
2009-07-15 02:21:00,0.8561,0.8561,0.856,0.85605,147200000.0
2009-07-15 02:22:00,0.85605,0.8561,0.856,0.85605,227600000.0
2009-07-15 02:23:00,0.85605,0.85605,0.85595,0.85595,152800000.0
2009-07-15 02:24:00,0.85595,0.856,0.8557,0.856,426600001.0
2009-07-15 02:25:00,0.856,0.85605,0.85585,0.85605,182800000.0
2009-07-15 02:26:00,0.85605,0.85615,0.85605,0.85615,184800000.0
2009-07-15 02:27:00,0.85615,0.85615,0.85615,0.85615,109200000.0
2009-07-15 02:28:00,0.85615,0.85615,0.8561,0.8561,87199997.0
2009-07-15 02:29:00,0.8561,0.8561,0.85605,0.85605,216199996.0
2009-07-15 02:30:00,0.85605,0.85605,0.85605,0.85605,254600000.0
2009-07-15 02:31:00,0.85605,0.85605,0.85605,0.85605,108000000.0
2009-07-15 02:32:00,0.85605,0.85605,0.85605,0.85605,45400000.0
2009-07-15 02:33:00,0.85605,0.85605,0.85605,0.85605,59400000.0
2009-07-15 02:34:00,0.85605,0.85605,0.85605,0.85605,39200000.0
2009-07-15 02:35:00,0.85605,0.85605,0.85605,0.85605,63400000.0
2009-07-15 02:36:00,0.85605,0.85605,0.856,0.856,174800000.0
2009-07-15 02:37:00,0.856,0.856,0.856,0.856,51600000.0
2009-07-15 02:38:00,0.856,0.856,0.8559,0.85595,109000000.0
2009-07-15 02:39:00,0.85595,0.856,0.85595,0.85595,221600000.0
2009-07-15 02:40:00,0.856,0.8562,0.85595,0.8561,481800002.0
2009-07-15 02:41:00,0.85605,0.8561,0.85605,0.85605,63000000.0
2009-07-15 02:42:00,0.8561,0.85615,0.8561,0.8561,30000000.0
2009-07-15 02:43:00,0.8561,0.85615,0.856,0.8561,283400000.0
2009-07-15 02:44:00,0.85615,0.85625,0.85605,0.8561,293800000.0
2009-07-15 02:45:00,0.8561,0.85615,0.85605,0.85605,249200001.0
2009-07-15 02:46:00,0.85605,0.8561,0.856,0.856,391400000.0
2009-07-15 02:47:00,0.856,0.85605,0.856,0.85605,223000000.0
2009-07-15 02:48:00,0.85605,0.8561,0.85605,0.8561,62800000.0
2009-07-15 02:49:00,0.85605,0.85605,0.85595,0.85605,159200000.0
2009-07-15 02:50:00,0.85605,0.85615,0.85605,0.85615,224400000.0
2009-07-15 02:51:00,0.85615,0.85615,0.85605,0.8561,285800000.0
2009-07-15 02:52:00,0.8561,0.8562,0.856,0.8562,528200001.0
2009-07-15 02:53:00,0.8562,0.8563,0.85615,0.85625,455200000.0
2009-07-15 02:54:00,0.85625,0.85645,0.8562,0.85625,565200000.0
2009-07-15 02:55:00,0.8563,0.8563,0.8562,0.8563,553600000.0
2009-07-15 02:56:00,0.8563,0.8563,0.85615,0.8562,548800000.0
2009-07-15 02:57:00,0.85625,0.8564,0.8562,0.85625,380400001.0
2009-07-15 02:58:00,0.85625,0.8563,0.85615,0.8562,448199999.0
2009-07-15 02:59:00,0.8562,0.8562,0.85595,0.856,695399999.0
2009-07-15 03:00:00,0.856,0.85615,0.856,0.8561,355400000.0
2009-07-15 03:01:00,0.8561,0.8561,0.85605,0.8561,101800000.0
2009-07-15 03:02:00,0.8561,0.85615,0.856,0.856,220200002.0
2009-07-15 03:03:00,0.856,0.85645,0.856,0.8564,493400000.0
2009-07-15 03:04:00,0.8564,0.8564,0.8563,0.8563,148600000.0
2009-07-15 03:05:00,0.8563,0.8563,0.8562,0.8562,260200002.0
2009-07-15 03:06:00,0.85625,0.85635,0.8562,0.85625,754400000.0
2009-07-15 03:07:00,0.85625,0.85625,0.8562,0.85625,313200000.0
2009-07-15 03:08:00,0.85625,0.85625,0.8562,0.85625,108600000.0
2009-07-15 03:09:00,0.8563,0.8564,0.8562,0.8563,529600000.0
2009-07-15 03:10:00,0.8563,0.85635,0.8562,0.8562,368800000.0
2009-07-15 03:11:00,0.85615,0.8563,0.85615,0.85625,350400000.0
2009-07-15 03:12:00,0.85625,0.8563,0.8562,0.85625,295599999.0
2009-07-15 03:13:00,0.8564,0.8564,0.8562,0.8562,230200002.0
2009-07-15 03:14:00,0.8562,0.8564,0.8562,0.8564,198000000.0
2009-07-15 03:15:00,0.8564,0.8564,0.85625,0.85625,104999998.0
2009-07-15 03:16:00,0.8563,0.8563,0.85625,0.8563,80600000.0
2009-07-15 03:17:00,0.8562,0.85625,0.8562,0.85625,336400000.0
2009-07-15 03:18:00,0.85625,0.8563,0.8562,0.8563,198399999.0
2009-07-15 03:19:00,0.8563,0.85645,0.85625,0.8563,157200000.0
2009-07-15 03:20:00,0.85635,0.85635,0.85615,0.8562,222399999.0
2009-07-15 03:21:00,0.8563,0.8563,0.8562,0.85625,166400000.0
2009-07-15 03:22:00,0.8563,0.8563,0.85625,0.8563,338799999.0
2009-07-15 03:23:00,0.8563,0.8563,0.8559,0.856,319200000.0
2009-07-15 03:24:00,0.856,0.856,0.85575,0.85585,460000000.0
2009-07-15 03:25:00,0.85585,0.8559,0.8558,0.8558,266600000.0
2009-07-15 03:26:00,0.85585,0.85595,0.85585,0.85595,431000001.0
2009-07-15 03:27:00,0.85595,0.85595,0.85575,0.85585,389200000.0
2009-07-15 03:28:00,0.85585,0.85585,0.85585,0.85585,240600000.0
2009-07-15 03:29:00,0.85585,0.8559,0.8558,0.85585,317800002.0
2009-07-15 03:30:00,0.85585,0.85595,0.8558,0.85585,273800000.0
2009-07-15 03:31:00,0.85585,0.8559,0.85575,0.8558,334800000.0
2009-07-15 03:32:00,0.8558,0.856,0.8558,0.85595,368400003.0
2009-07-15 03:33:00,0.85595,0.856,0.8559,0.8559,123399999.0
2009-07-15 03:34:00,0.8559,0.8559,0.8559,0.8559,78200000.0
2009-07-15 03:35:00,0.8559,0.8559,0.8558,0.85585,171599999.0
2009-07-15 03:36:00,0.85585,0.8559,0.8558,0.85585,83399999.0
2009-07-15 03:37:00,0.85585,0.8559,0.8558,0.85585,238199997.0
2009-07-15 03:38:00,0.85585,0.8559,0.85585,0.8559,69200000.0
2009-07-15 03:39:00,0.8559,0.8559,0.8558,0.8559,269200000.0
2009-07-15 03:40:00,0.8559,0.8559,0.85585,0.85585,80000000.0
2009-07-15 03:41:00,0.85585,0.85585,0.85585,0.85585,8200000.0
2009-07-15 03:42:00,0.85585,0.85585,0.85585,0.85585,65600000.0
2009-07-15 03:43:00,0.85585,0.8559,0.85585,0.8559,35400000.0
2009-07-15 03:44:00,0.8559,0.85595,0.8559,0.8559,272600001.0
2009-07-15 03:45:00,0.8559,0.85595,0.8559,0.85595,181599999.0
2009-07-15 03:46:00,0.85595,0.856,0.85595,0.856,186600000.0
2009-07-15 03:47:00,0.856,0.856,0.856,0.856,21000000.0
2009-07-15 03:48:00,0.856,0.8561,0.856,0.85605,351800001.0
2009-07-15 03:49:00,0.85605,0.8561,0.856,0.8561,62600000.0
2009-07-15 03:50:00,0.85605,0.85605,0.8559,0.85595,174400000.0
2009-07-15 03:51:00,0.85595,0.85605,0.8559,0.85595,230800000.0
2009-07-15 03:52:00,0.856,0.856,0.85595,0.85595,241000001.0
2009-07-15 03:53:00,0.8559,0.8559,0.8559,0.8559,27600000.0
2009-07-15 03:54:00,0.8559,0.856,0.8559,0.856,107199997.0
2009-07-15 03:55:00,0.856,0.856,0.85595,0.856,319400000.0
2009-07-15 03:56:00,0.856,0.85605,0.85595,0.85595,468600000.0
2009-07-15 03:57:00,0.85595,0.856,0.85595,0.856,79199999.0
2009-07-15 03:58:00,0.856,0.8561,0.85595,0.856,299800000.0
2009-07-15 03:59:00,0.856,0.856,0.856,0.856,20800000.0
2009-07-15 04:00:00,0.856,0.856,0.856,0.856,51800000.0
2009-07-15 04:01:00,0.856,0.856,0.856,0.856,18800000.0
2009-07-15 04:02:00,0.856,0.856,0.856,0.856,14600000.0
2009-07-15 04:03:00,0.856,0.856,0.856,0.856,142600000.0
2009-07-15 04:04:00,0.856,0.856,0.856,0.856,107600000.0
2009-07-15 04:05:00,0.856,0.856,0.856,0.856,47200000.0
2009-07-15 04:06:00,0.856,0.856,0.856,0.856,57600000.0
2009-07-15 04:07:00,0.856,0.85605,0.856,0.856,114400000.0
2009-07-15 04:08:00,0.856,0.856,0.856,0.856,33000000.0
2009-07-15 04:09:00,0.85595,0.85595,0.8559,0.85595,133000000.0
2009-07-15 04:10:00,0.85595,0.85605,0.85595,0.856,156800000.0
2009-07-15 04:11:00,0.856,0.85605,0.856,0.856,212600000.0
2009-07-15 04:12:00,0.85605,0.85615,0.85605,0.8561,55200000.0
2009-07-15 04:13:00,0.8561,0.8561,0.85605,0.8561,28800000.0
2009-07-15 04:14:00,0.85605,0.85635,0.85595,0.8563,165600000.0
2009-07-15 04:15:00,0.85635,0.8565,0.8563,0.85645,428900000.0
2009-07-15 04:16:00,0.85645,0.85655,0.85645,0.8565,219000000.0
2009-07-15 04:17:00,0.8565,0.8566,0.8564,0.8564,203200000.0
2009-07-15 04:18:00,0.8564,0.8565,0.8563,0.85645,958399998.0
2009-07-15 04:19:00,0.85655,0.85665,0.85645,0.85655,352099996.0
2009-07-15 04:20:00,0.85655,0.85655,0.85645,0.85655,74800000.0
2009-07-15 04:21:00,0.8565,0.85655,0.8564,0.8564,98000001.0
2009-07-15 04:22:00,0.8564,0.8565,0.85635,0.85635,91200000.0
2009-07-15 04:23:00,0.8564,0.85645,0.8563,0.85645,301399996.0
2009-07-15 04:24:00,0.85645,0.85645,0.8563,0.8563,182199999.0
2009-07-15 04:25:00,0.8563,0.85635,0.8563,0.8563,204600000.0
2009-07-15 04:26:00,0.8563,0.85635,0.8563,0.8563,149800000.0
2009-07-15 04:27:00,0.85635,0.8566,0.8563,0.8564,306000001.0
2009-07-15 04:28:00,0.85645,0.85645,0.85645,0.85645,113600000.0
2009-07-15 04:29:00,0.85645,0.85645,0.85645,0.85645,73800000.0
2009-07-15 04:30:00,0.85645,0.85655,0.85645,0.8565,180800000.0
2009-07-15 04:31:00,0.85655,0.85655,0.8565,0.85655,27000000.0
2009-07-15 04:32:00,0.8565,0.85655,0.85635,0.8564,137400000.0
2009-07-15 04:33:00,0.8564,0.85655,0.8564,0.8565,289600001.0
2009-07-15 04:34:00,0.85645,0.85645,0.8564,0.8564,93800000.0
2009-07-15 04:35:00,0.85645,0.8565,0.8564,0.85645,405600003.0
2009-07-15 04:36:00,0.8564,0.8564,0.8564,0.8564,258400000.0
2009-07-15 04:37:00,0.8564,0.8564,0.8564,0.8564,33600000.0
2009-07-15 04:38:00,0.8564,0.8564,0.85635,0.85635,45600000.0
2009-07-15 04:39:00,0.8564,0.85645,0.8564,0.85645,35400000.0
2009-07-15 04:40:00,0.8564,0.8564,0.8563,0.85635,427800001.0
2009-07-15 04:41:00,0.85635,0.85645,0.85635,0.8564,242200001.0
2009-07-15 04:42:00,0.85635,0.8564,0.85625,0.8564,356200000.0
2009-07-15 04:43:00,0.8564,0.8564,0.8563,0.8563,187000001.0
2009-07-15 04:44:00,0.85635,0.85635,0.8563,0.85635,19200000.0
2009-07-15 04:45:00,0.8563,0.85635,0.8563,0.85635,19600000.0
2009-07-15 04:46:00,0.8563,0.85635,0.8563,0.85635,22800000.0
2009-07-15 04:47:00,0.8563,0.85635,0.8563,0.85635,8600000.0
2009-07-15 04:48:00,0.85627,0.85632,0.85627,0.85627,9600000.0
2009-07-15 04:49:00,0.8563,0.8563,0.8563,0.8563,24400000.0
2009-07-15 04:50:00,0.8563,0.8563,0.8563,0.8563,38400000.0
2009-07-15 04:51:00,0.8563,0.8563,0.85625,0.85625,44600000.0
2009-07-15 04:52:00,0.85625,0.85625,0.85615,0.85625,21400000.0
2009-07-15 04:53:00,0.85625,0.85625,0.85625,0.85625,7000000.0
2009-07-15 04:54:00,0.85625,0.85625,0.85625,0.85625,2400000.0
2009-07-15 04:55:00,0.8561,0.85615,0.85607,0.85613,339400000.0
2009-07-15 04:56:00,0.85597,0.85607,0.8559,0.85597,308800000.0
2009-07-15 04:57:00,0.85625,0.8564,0.85625,0.85635,15400000.0
2009-07-15 04:58:00,0.8563,0.8564,0.85625,0.85635,404600000.0
2009-07-15 04:59:00,0.85635,0.85655,0.85635,0.8564,200800001.0
2009-07-15 05:00:00,0.8565,0.8565,0.85635,0.8564,316000000.0
2009-07-15 05:01:00,0.85635,0.85645,0.8562,0.85625,455400000.0
2009-07-15 05:02:00,0.8563,0.8565,0.85625,0.8563,599200004.0
2009-07-15 05:03:00,0.8563,0.8564,0.8563,0.8563,349600006.0
2009-07-15 05:04:00,0.85635,0.85645,0.8563,0.8563,277199994.0
2009-07-15 05:05:00,0.8563,0.85635,0.8563,0.85635,110399997.0
2009-07-15 05:06:00,0.85635,0.85645,0.85635,0.8564,283399997.0
2009-07-15 05:07:00,0.85635,0.8564,0.85635,0.8564,158399999.0
2009-07-15 05:08:00,0.8564,0.8564,0.8563,0.85635,339200005.0
2009-07-15 05:09:00,0.85635,0.8564,0.8563,0.8563,349800003.0
2009-07-15 05:10:00,0.8563,0.85635,0.8563,0.85635,119600000.0
2009-07-15 05:11:00,0.8563,0.85635,0.8563,0.85635,169800000.0
2009-07-15 05:12:00,0.85635,0.85635,0.8563,0.8563,109600000.0
2009-07-15 05:13:00,0.8563,0.85665,0.8563,0.85655,175000002.0
2009-07-15 05:14:00,0.85655,0.85655,0.85635,0.8565,308000004.0
2009-07-15 05:15:00,0.8565,0.8565,0.8564,0.8564,85599999.0
2009-07-15 05:16:00,0.85635,0.8565,0.8563,0.85635,184200000.0
2009-07-15 05:17:00,0.85635,0.85645,0.85635,0.85645,172600000.0
2009-07-15 05:18:00,0.85645,0.85645,0.85635,0.85635,56600001.0
2009-07-15 05:19:00,0.85635,0.85655,0.85635,0.85655,129199999.0
2009-07-15 05:20:00,0.85655,0.85655,0.8564,0.8564,143200000.0
2009-07-15 05:21:00,0.8564,0.8565,0.8564,0.85645,74800000.0
2009-07-15 05:22:00,0.85645,0.8565,0.85635,0.85645,61199999.0
2009-07-15 05:23:00,0.85645,0.85645,0.8564,0.85645,151400000.0
2009-07-15 05:24:00,0.85645,0.85645,0.85625,0.85635,514200000.0
2009-07-15 05:25:00,0.85635,0.85635,0.85635,0.85635,212200000.0
2009-07-15 05:26:00,0.85635,0.85635,0.85635,0.85635,50400000.0
2009-07-15 05:27:00,0.85635,0.85635,0.85625,0.85625,197200000.0
2009-07-15 05:28:00,0.85625,0.85625,0.85625,0.85625,8400000.0
2009-07-15 05:29:00,0.85625,0.8563,0.85625,0.8563,44000000.0
2009-07-15 05:30:00,0.85625,0.8563,0.8562,0.8562,123800000.0
2009-07-15 05:31:00,0.8562,0.8562,0.8562,0.8562,51400000.0
2009-07-15 05:32:00,0.8562,0.85635,0.8562,0.85625,335400000.0
2009-07-15 05:33:00,0.85625,0.85635,0.8562,0.8562,209599999.0
2009-07-15 05:34:00,0.8562,0.8563,0.8562,0.8562,287399999.0
2009-07-15 05:35:00,0.8562,0.8562,0.8562,0.8562,151999999.0
2009-07-15 05:36:00,0.8562,0.8562,0.8562,0.8562,10200000.0
2009-07-15 05:37:00,0.8562,0.8562,0.8562,0.8562,20400000.0
2009-07-15 05:38:00,0.8562,0.85625,0.8562,0.85625,227400000.0
2009-07-15 05:39:00,0.8563,0.8563,0.8563,0.8563,3200000.0
2009-07-15 05:40:00,0.85625,0.85625,0.8562,0.8562,61200000.0
2009-07-15 05:41:00,0.85625,0.85625,0.8562,0.8562,166800000.0
2009-07-15 05:42:00,0.8562,0.8562,0.8562,0.8562,121200000.0
2009-07-15 05:43:00,0.8562,0.85625,0.8562,0.8562,133800001.0
2009-07-15 05:44:00,0.8562,0.85625,0.8562,0.85625,134600000.0
2009-07-15 05:45:00,0.85625,0.85625,0.8562,0.8562,207599999.0
2009-07-15 05:46:00,0.8562,0.8562,0.8562,0.8562,41600000.0
2009-07-15 05:47:00,0.8562,0.8562,0.8562,0.8562,15000000.0
2009-07-15 05:48:00,0.8562,0.8562,0.8562,0.8562,140400000.0
2009-07-15 05:49:00,0.8562,0.8562,0.8562,0.8562,98400000.0
2009-07-15 05:50:00,0.8562,0.85625,0.8562,0.85625,640200001.0
2009-07-15 05:51:00,0.85625,0.85635,0.85625,0.8563,241399999.0
2009-07-15 05:52:00,0.8563,0.8563,0.8563,0.8563,73600000.0
2009-07-15 05:53:00,0.8563,0.85635,0.85625,0.85635,507800001.0
2009-07-15 05:54:00,0.85635,0.85635,0.85625,0.85625,410200003.0
2009-07-15 05:55:00,0.8563,0.85635,0.85625,0.8563,536400005.0
2009-07-15 05:56:00,0.85635,0.85635,0.85625,0.8563,848800004.0
2009-07-15 05:57:00,0.8563,0.85635,0.8562,0.85625,1077199997.0
2009-07-15 05:58:00,0.85625,0.85635,0.8562,0.8563,378200000.0
2009-07-15 05:59:00,0.8563,0.8564,0.85625,0.85635,189600000.0
2009-07-15 06:00:00,0.85635,0.85645,0.85635,0.8564,12800000.0
2009-07-15 06:01:00,0.85635,0.8564,0.8562,0.85635,173000000.0
2009-07-15 06:02:00,0.85635,0.85635,0.85635,0.85635,16000000.0
2009-07-15 06:03:00,0.8563,0.8564,0.8563,0.8564,55000000.0
2009-07-15 06:04:00,0.85635,0.85635,0.8563,0.85635,104800000.0
2009-07-15 06:05:00,0.8564,0.8564,0.8563,0.85635,206000000.0
2009-07-15 06:06:00,0.85635,0.85635,0.8563,0.8563,56200000.0
2009-07-15 06:07:00,0.8563,0.85635,0.8563,0.8563,41600000.0
2009-07-15 06:08:00,0.85625,0.85629,0.85624,0.85627,529200003.0
2009-07-15 06:09:00,0.8563,0.8563,0.8563,0.8563,4800000.0
2009-07-15 06:10:00,0.8563,0.85645,0.8563,0.8564,266200000.0
2009-07-15 06:11:00,0.8564,0.85645,0.85635,0.85645,53000000.0
2009-07-15 06:12:00,0.85645,0.8565,0.85645,0.8565,142000001.0
2009-07-15 06:13:00,0.85645,0.8565,0.85645,0.85645,104400002.0
2009-07-15 06:14:00,0.8565,0.8565,0.85645,0.85645,45200001.0
2009-07-15 06:15:00,0.8565,0.85655,0.8565,0.8565,255400006.0
2009-07-15 06:16:00,0.8565,0.8565,0.85645,0.85645,331800002.0
2009-07-15 06:17:00,0.85645,0.85645,0.85645,0.85645,210600000.0
2009-07-15 06:18:00,0.85645,0.8565,0.85645,0.85645,212200000.0
2009-07-15 06:19:00,0.85645,0.85655,0.85645,0.8565,98600000.0
2009-07-15 06:20:00,0.8565,0.85655,0.85645,0.85655,258200003.0
2009-07-15 06:21:00,0.85655,0.8567,0.85655,0.8566,313600002.0
2009-07-15 06:22:00,0.8566,0.8566,0.85655,0.85655,71200000.0
2009-07-15 06:23:00,0.8565,0.85655,0.85645,0.85655,467400001.0
2009-07-15 06:24:00,0.85655,0.85655,0.85655,0.85655,201600000.0
2009-07-15 06:25:00,0.85655,0.85655,0.85655,0.85655,148800000.0
2009-07-15 06:26:00,0.85655,0.8566,0.8565,0.8565,418199997.0
2009-07-15 06:27:00,0.8565,0.8567,0.85645,0.85665,400600002.0
2009-07-15 06:28:00,0.85665,0.8567,0.8566,0.8566,198400000.0
2009-07-15 06:29:00,0.85665,0.8568,0.8566,0.85675,288200001.0
2009-07-15 06:30:00,0.85675,0.85685,0.8567,0.85675,239600001.0
2009-07-15 06:31:00,0.8568,0.8568,0.85675,0.8568,183399998.0
2009-07-15 06:32:00,0.8568,0.8569,0.8568,0.8568,158000000.0
2009-07-15 06:33:00,0.8568,0.85685,0.8568,0.8568,235800001.0
2009-07-15 06:34:00,0.8568,0.8569,0.85665,0.85665,245199998.0
2009-07-15 06:35:00,0.85665,0.85685,0.85665,0.85665,539200004.0
2009-07-15 06:36:00,0.8567,0.8568,0.85665,0.85675,366800001.0
2009-07-15 06:37:00,0.85675,0.8568,0.8567,0.85675,97200000.0
2009-07-15 06:38:00,0.85675,0.85685,0.85675,0.85675,59400000.0
2009-07-15 06:39:00,0.85675,0.8568,0.85675,0.85675,437799996.0
2009-07-15 06:40:00,0.85675,0.85675,0.8566,0.8566,133000000.0
2009-07-15 06:41:00,0.85655,0.8566,0.85655,0.8566,19200000.0
2009-07-15 06:42:00,0.8566,0.8566,0.8565,0.8565,171200001.0
2009-07-15 06:43:00,0.85655,0.85675,0.85655,0.85675,567999996.0
2009-07-15 06:44:00,0.85675,0.85675,0.8567,0.8567,183999998.0
2009-07-15 06:45:00,0.8567,0.8567,0.85665,0.85665,287200000.0
2009-07-15 06:46:00,0.8567,0.8567,0.8566,0.8566,564199999.0
2009-07-15 06:47:00,0.8566,0.8566,0.85655,0.85655,158000000.0
2009-07-15 06:48:00,0.85655,0.85675,0.85655,0.8567,226200000.0
2009-07-15 06:49:00,0.85665,0.8567,0.8566,0.8566,315799998.0
2009-07-15 06:50:00,0.8566,0.8568,0.85655,0.85675,463200000.0
2009-07-15 06:51:00,0.85675,0.85685,0.8567,0.85675,590400000.0
2009-07-15 06:52:00,0.85675,0.85685,0.8567,0.85675,480600001.0
2009-07-15 06:53:00,0.85675,0.8568,0.85675,0.85675,596800002.0
2009-07-15 06:54:00,0.85675,0.85675,0.85675,0.85675,263400000.0
2009-07-15 06:55:00,0.85675,0.8569,0.85675,0.8569,375400003.0
2009-07-15 06:56:00,0.8569,0.8569,0.85685,0.85685,66400000.0
2009-07-15 06:57:00,0.85685,0.85695,0.85685,0.8569,329399999.0
2009-07-15 06:58:00,0.8569,0.85695,0.8568,0.8568,267200001.0
2009-07-15 06:59:00,0.8568,0.85685,0.8568,0.85685,143800000.0
2009-07-15 07:00:00,0.85685,0.85685,0.85675,0.85675,171200001.0
2009-07-15 07:01:00,0.85675,0.85675,0.8567,0.85675,142199999.0
2009-07-15 07:02:00,0.85675,0.85685,0.85675,0.8568,160000001.0
2009-07-15 07:03:00,0.85675,0.85685,0.8567,0.8567,621600001.0
2009-07-15 07:04:00,0.8567,0.85675,0.8567,0.8567,142800001.0
2009-07-15 07:05:00,0.8567,0.85675,0.8567,0.8567,197400002.0
2009-07-15 07:06:00,0.85675,0.8569,0.85675,0.8569,750399995.0
2009-07-15 07:07:00,0.8569,0.8569,0.8568,0.8568,386000001.0
2009-07-15 07:08:00,0.8568,0.8568,0.85665,0.8567,652800005.0
2009-07-15 07:09:00,0.8567,0.8567,0.85655,0.85655,350400002.0
2009-07-15 07:10:00,0.8566,0.85665,0.85655,0.8566,393599997.0
2009-07-15 07:11:00,0.8566,0.8566,0.8565,0.8565,489200004.0
2009-07-15 07:12:00,0.85655,0.8566,0.8565,0.8565,246200001.0
2009-07-15 07:13:00,0.8565,0.8565,0.85645,0.8565,208800001.0
2009-07-15 07:14:00,0.8565,0.8567,0.8565,0.85665,406200001.0
2009-07-15 07:15:00,0.8566,0.85675,0.8566,0.8567,282200002.0
2009-07-15 07:16:00,0.8567,0.8567,0.8566,0.85665,121800000.0
2009-07-15 07:17:00,0.8567,0.8567,0.8566,0.8566,119800000.0
2009-07-15 07:18:00,0.85665,0.85665,0.85665,0.85665,204400000.0
2009-07-15 07:19:00,0.85665,0.8567,0.85655,0.85655,614600000.0
2009-07-15 07:20:00,0.85655,0.85665,0.85655,0.8566,170600002.0
2009-07-15 07:21:00,0.8566,0.8567,0.8566,0.85665,121600000.0
2009-07-15 07:22:00,0.85665,0.8567,0.8566,0.8567,373999996.0
2009-07-15 07:23:00,0.8566,0.8566,0.8566,0.8566,92799999.0
2009-07-15 07:24:00,0.8566,0.8566,0.85655,0.8566,457600001.0
2009-07-15 07:25:00,0.8566,0.85685,0.8566,0.85675,822599998.0
2009-07-15 07:26:00,0.85675,0.8569,0.8567,0.8569,971400000.0
2009-07-15 07:27:00,0.85685,0.85695,0.8568,0.85695,785000005.0
2009-07-15 07:28:00,0.85695,0.8573,0.85695,0.8573,567600002.0
2009-07-15 07:29:00,0.8573,0.85735,0.85705,0.85715,287800000.0
2009-07-15 07:30:00,0.85715,0.85715,0.85665,0.85675,359200001.0
2009-07-15 07:31:00,0.85675,0.857,0.85655,0.8566,257400000.0
2009-07-15 07:32:00,0.8566,0.8568,0.8566,0.8568,313400002.0
2009-07-15 07:33:00,0.8568,0.8568,0.8567,0.8568,136000000.0
2009-07-15 07:34:00,0.8568,0.857,0.8568,0.8569,282200001.0
2009-07-15 07:35:00,0.8569,0.8569,0.85665,0.85675,180399998.0
2009-07-15 07:36:00,0.85675,0.8569,0.8567,0.85685,249000004.0
2009-07-15 07:37:00,0.85685,0.85695,0.85675,0.85675,324799999.0
2009-07-15 07:38:00,0.85675,0.85675,0.85655,0.8566,792200001.0
2009-07-15 07:39:00,0.8566,0.8567,0.8565,0.8565,553800003.0
2009-07-15 07:40:00,0.8565,0.8565,0.85645,0.85645,394800000.0
2009-07-15 07:41:00,0.85645,0.8566,0.85645,0.85655,396000000.0
2009-07-15 07:42:00,0.85655,0.8568,0.85655,0.8567,678000001.0
2009-07-15 07:43:00,0.8567,0.8569,0.8567,0.8568,792200005.0
2009-07-15 07:44:00,0.8568,0.85685,0.8567,0.8567,576800003.0
2009-07-15 07:45:00,0.8567,0.8567,0.85655,0.8566,941800002.0
2009-07-15 07:46:00,0.8566,0.8566,0.85645,0.8565,954200004.0
2009-07-15 07:47:00,0.8565,0.8566,0.8565,0.85655,480000000.0
2009-07-15 07:48:00,0.85655,0.8566,0.8565,0.8566,520600000.0
2009-07-15 07:49:00,0.85655,0.8566,0.8565,0.85655,354799999.0
2009-07-15 07:50:00,0.85655,0.8566,0.85655,0.85655,166000000.0
2009-07-15 07:51:00,0.85655,0.8566,0.85655,0.85655,235200001.0
2009-07-15 07:52:00,0.85655,0.85655,0.85645,0.85645,112600000.0
2009-07-15 07:53:00,0.8565,0.85655,0.85645,0.85655,194600003.0
2009-07-15 07:54:00,0.8565,0.85655,0.85645,0.85655,236800002.0
2009-07-15 07:55:00,0.85655,0.85665,0.8562,0.85625,468999999.0
2009-07-15 07:56:00,0.85625,0.8563,0.8558,0.85585,433500001.0
2009-07-15 07:57:00,0.85585,0.85605,0.8557,0.85585,1089200005.0
2009-07-15 07:58:00,0.8559,0.8559,0.8558,0.8559,822800006.0
2009-07-15 07:59:00,0.8559,0.85605,0.85585,0.85585,712600006.0
2009-07-15 08:00:00,0.85585,0.85585,0.8557,0.8558,685900002.0
2009-07-15 08:01:00,0.8558,0.85585,0.8552,0.85525,492600000.0
2009-07-15 08:02:00,0.85525,0.85545,0.8551,0.85515,766999999.0
2009-07-15 08:03:00,0.8551,0.85535,0.855,0.8553,941799996.0
2009-07-15 08:04:00,0.8553,0.85565,0.85525,0.8555,1474400002.0
2009-07-15 08:05:00,0.8555,0.8556,0.85545,0.85555,578800001.0
2009-07-15 08:06:00,0.85555,0.85565,0.85555,0.85555,378499997.0
2009-07-15 08:07:00,0.8556,0.8558,0.85555,0.8558,491999998.0
2009-07-15 08:08:00,0.85585,0.8559,0.85575,0.85575,345999998.0
2009-07-15 08:09:00,0.85575,0.85585,0.85565,0.8558,765800002.0
2009-07-15 08:10:00,0.8558,0.85605,0.8557,0.856,1045600002.0
2009-07-15 08:11:00,0.85595,0.85615,0.85555,0.8558,1165199998.0
2009-07-15 08:12:00,0.85585,0.8559,0.8556,0.85585,684600000.0
2009-07-15 08:13:00,0.8559,0.85615,0.85585,0.85585,716000002.0
2009-07-15 08:14:00,0.8559,0.856,0.85555,0.8559,857599999.0
2009-07-15 08:15:00,0.85585,0.85605,0.8558,0.8559,621600001.0
2009-07-15 08:16:00,0.8559,0.85615,0.85585,0.8561,675799998.0
2009-07-15 08:17:00,0.85615,0.8563,0.85615,0.85625,529600001.0
2009-07-15 08:18:00,0.85625,0.85655,0.85625,0.85635,926300001.0
2009-07-15 08:19:00,0.85635,0.8565,0.85635,0.8565,668800001.0
2009-07-15 08:20:00,0.8565,0.8566,0.85635,0.8565,737600003.0
2009-07-15 08:21:00,0.8565,0.8565,0.8562,0.8563,597000002.0
2009-07-15 08:22:00,0.85635,0.85645,0.85625,0.85635,1064600001.0
2009-07-15 08:23:00,0.8564,0.8564,0.85585,0.85605,919200000.0
2009-07-15 08:24:00,0.85605,0.85605,0.8557,0.8558,1016000004.0
2009-07-15 08:25:00,0.8558,0.85585,0.85555,0.8558,771999999.0
2009-07-15 08:26:00,0.85585,0.85595,0.85575,0.8559,529799999.0
2009-07-15 08:27:00,0.85585,0.8561,0.85585,0.856,566000002.0
2009-07-15 08:28:00,0.85605,0.85615,0.8559,0.85595,398900000.0
2009-07-15 08:29:00,0.85595,0.856,0.8559,0.85595,281800000.0
2009-07-15 08:30:00,0.856,0.8561,0.85585,0.8559,575499993.0
2009-07-15 08:31:00,0.85585,0.8561,0.8558,0.85605,586000002.0
2009-07-15 08:32:00,0.85605,0.8561,0.8559,0.8561,435600004.0
2009-07-15 08:33:00,0.85615,0.8563,0.8559,0.8562,1004400005.0
2009-07-15 08:34:00,0.8562,0.85655,0.8562,0.8563,754600003.0
2009-07-15 08:35:00,0.85635,0.8565,0.85615,0.8565,1081000003.0
2009-07-15 08:36:00,0.85645,0.85655,0.85645,0.85655,456000001.0
2009-07-15 08:37:00,0.85655,0.85695,0.8565,0.8568,973599999.0
2009-07-15 08:38:00,0.85675,0.8569,0.85665,0.8569,784800000.0
2009-07-15 08:39:00,0.8569,0.85705,0.8569,0.85705,806300000.0
2009-07-15 08:40:00,0.8571,0.85715,0.857,0.85705,1678299999.0
2009-07-15 08:41:00,0.85705,0.85705,0.85695,0.85695,899800000.0
2009-07-15 08:42:00,0.85695,0.857,0.8569,0.85695,680599996.0
2009-07-15 08:43:00,0.85695,0.85705,0.8569,0.857,312800002.0
2009-07-15 08:44:00,0.857,0.857,0.85695,0.857,62400000.0
2009-07-15 08:45:00,0.857,0.8571,0.85695,0.8571,681399997.0
2009-07-15 08:46:00,0.8571,0.85715,0.857,0.85715,986599993.0
2009-07-15 08:47:00,0.85715,0.85715,0.857,0.8571,1004999998.0
2009-07-15 08:48:00,0.85715,0.8572,0.85705,0.85705,1447599993.0
2009-07-15 08:49:00,0.85705,0.85775,0.85705,0.85775,1362699988.0
2009-07-15 08:50:00,0.85775,0.85785,0.85765,0.85775,854999990.0
2009-07-15 08:51:00,0.85775,0.8578,0.85765,0.8578,544000000.0
2009-07-15 08:52:00,0.8578,0.8579,0.85775,0.8579,534399994.0
2009-07-15 08:53:00,0.8579,0.8579,0.85735,0.8574,1583399983.0
2009-07-15 08:54:00,0.8574,0.8577,0.8574,0.85765,1011599986.0
2009-07-15 08:55:00,0.8576,0.85795,0.8576,0.85795,476699999.0
2009-07-15 08:56:00,0.85795,0.85795,0.85775,0.85775,1151000000.0
2009-07-15 08:57:00,0.85775,0.8578,0.8576,0.8576,1058399991.0
2009-07-15 08:58:00,0.85765,0.8577,0.8576,0.85765,683999998.0
2009-07-15 08:59:00,0.85765,0.85765,0.8575,0.85755,1217599991.0
2009-07-15 09:00:00,0.85755,0.85755,0.85735,0.85745,748799994.0
2009-07-15 09:01:00,0.8574,0.8575,0.8572,0.8572,916799981.0
2009-07-15 09:02:00,0.85725,0.8576,0.8572,0.8575,1146599992.0
2009-07-15 09:03:00,0.85755,0.8578,0.8575,0.8578,733599992.0
2009-07-15 09:04:00,0.8578,0.85785,0.8577,0.85775,348800000.0
2009-07-15 09:05:00,0.85775,0.85775,0.85765,0.8577,271999999.0
2009-07-15 09:06:00,0.8577,0.85785,0.85765,0.85775,527199999.0
2009-07-15 09:07:00,0.85775,0.85805,0.85765,0.85805,290400000.0
2009-07-15 09:08:00,0.8581,0.85815,0.85785,0.85795,700799996.0
2009-07-15 09:09:00,0.85795,0.85805,0.85795,0.858,395599991.0
2009-07-15 09:10:00,0.858,0.85835,0.858,0.8581,1260599995.0
2009-07-15 09:11:00,0.8582,0.85825,0.85805,0.85815,898199990.0
2009-07-15 09:12:00,0.85815,0.8584,0.85805,0.8584,966999996.0
2009-07-15 09:13:00,0.8584,0.8584,0.8582,0.85825,837199990.0
2009-07-15 09:14:00,0.85825,0.85845,0.85825,0.8583,846799990.0
2009-07-15 09:15:00,0.8583,0.85855,0.8582,0.85845,896099995.0
2009-07-15 09:16:00,0.85845,0.85865,0.8584,0.8586,1235999994.0
2009-07-15 09:17:00,0.8586,0.85865,0.85845,0.85845,618100001.0
2009-07-15 09:18:00,0.85845,0.8585,0.85815,0.8582,411999997.0
2009-07-15 09:19:00,0.8582,0.85865,0.8582,0.8586,650399992.0
2009-07-15 09:20:00,0.85855,0.8586,0.8584,0.8585,1030999992.0
2009-07-15 09:21:00,0.8585,0.8587,0.85835,0.85845,1170199993.0
2009-07-15 09:22:00,0.85845,0.85855,0.85835,0.85835,1401000005.0
2009-07-15 09:23:00,0.85835,0.8584,0.85805,0.85805,1442200003.0
2009-07-15 09:24:00,0.85805,0.85805,0.85785,0.85795,1198200001.0
2009-07-15 09:25:00,0.85795,0.85825,0.85795,0.85795,1422599993.0
2009-07-15 09:26:00,0.85795,0.85815,0.85795,0.8581,854199995.0
2009-07-15 09:27:00,0.8581,0.8582,0.85805,0.8581,576599997.0
2009-07-15 09:28:00,0.8581,0.85815,0.85805,0.85815,646999993.0
2009-07-15 09:29:00,0.85815,0.85815,0.8579,0.85795,966000001.0
2009-07-15 09:30:00,0.85795,0.8583,0.85795,0.8583,1176999995.0
2009-07-15 09:31:00,0.8583,0.8584,0.858,0.858,853799994.0
2009-07-15 09:32:00,0.85795,0.8582,0.8579,0.85805,1158799990.0
2009-07-15 09:33:00,0.85805,0.85835,0.85795,0.85825,1626799968.0
2009-07-15 09:34:00,0.85825,0.8583,0.85795,0.858,1200199994.0
2009-07-15 09:35:00,0.858,0.85825,0.858,0.85825,1236399985.0
2009-07-15 09:36:00,0.85825,0.85825,0.85815,0.8582,610800000.0
2009-07-15 09:37:00,0.8582,0.8583,0.85815,0.8582,588800000.0
2009-07-15 09:38:00,0.85825,0.8583,0.85815,0.85825,711400002.0
2009-07-15 09:39:00,0.85825,0.85835,0.85815,0.8582,748800002.0
2009-07-15 09:40:00,0.8582,0.85845,0.8582,0.8583,1093200001.0
2009-07-15 09:41:00,0.85835,0.8585,0.8583,0.8584,1311199986.0
2009-07-15 09:42:00,0.8584,0.8585,0.85835,0.8585,590399995.0
2009-07-15 09:43:00,0.8585,0.85865,0.8584,0.8586,941199995.0
2009-07-15 09:44:00,0.8586,0.85915,0.8584,0.85905,1278099982.0
2009-07-15 09:45:00,0.85905,0.8591,0.859,0.859,855000003.0
2009-07-15 09:46:00,0.859,0.8591,0.85895,0.8591,449799998.0
2009-07-15 09:47:00,0.8591,0.85935,0.85905,0.85905,537599999.0
2009-07-15 09:48:00,0.85905,0.8591,0.8588,0.8589,960399994.0
2009-07-15 09:49:00,0.8589,0.8589,0.85865,0.8588,1064599986.0
2009-07-15 09:50:00,0.8588,0.8588,0.8587,0.8588,757599995.0
2009-07-15 09:51:00,0.8588,0.8588,0.85865,0.8587,532200001.0
2009-07-15 09:52:00,0.8587,0.85875,0.85855,0.85855,324000000.0
2009-07-15 09:53:00,0.85855,0.85855,0.85845,0.85845,828200001.0
2009-07-15 09:54:00,0.85845,0.8586,0.85845,0.85845,923199994.0
2009-07-15 09:55:00,0.85845,0.8585,0.85845,0.8585,231999999.0
2009-07-15 09:56:00,0.8585,0.85855,0.85845,0.8585,254999998.0
2009-07-15 09:57:00,0.8585,0.8585,0.8582,0.85825,928399989.0
2009-07-15 09:58:00,0.85825,0.85845,0.8582,0.8584,892399998.0
2009-07-15 09:59:00,0.8584,0.85855,0.85835,0.85855,884000000.0
2009-07-15 10:00:00,0.85855,0.8586,0.85825,0.85825,858599999.0
2009-07-15 10:01:00,0.85825,0.85835,0.8582,0.85825,903400002.0
2009-07-15 10:02:00,0.85825,0.85825,0.85805,0.8581,859599998.0
2009-07-15 10:03:00,0.858,0.858,0.8577,0.85775,920200005.0
2009-07-15 10:04:00,0.85765,0.8577,0.8576,0.85765,494199998.0
2009-07-15 10:05:00,0.8576,0.85765,0.85745,0.85755,1335999988.0
2009-07-15 10:06:00,0.85755,0.8577,0.85755,0.8577,741799999.0
2009-07-15 10:07:00,0.8577,0.8577,0.85745,0.85755,1062799995.0
2009-07-15 10:08:00,0.85755,0.8576,0.85755,0.8576,302400000.0
2009-07-15 10:09:00,0.8576,0.85765,0.85755,0.8576,1263600007.0
2009-07-15 10:10:00,0.8576,0.85765,0.85755,0.8576,516399999.0
2009-07-15 10:11:00,0.8576,0.85775,0.85755,0.8576,365800002.0
2009-07-15 10:12:00,0.8576,0.85765,0.8576,0.8576,520000000.0
2009-07-15 10:13:00,0.8576,0.8577,0.8576,0.85765,944999988.0
2009-07-15 10:14:00,0.85765,0.85775,0.8576,0.8577,1092799990.0
2009-07-15 10:15:00,0.85775,0.85805,0.85775,0.85795,1141799976.0
2009-07-15 10:16:00,0.85795,0.858,0.85775,0.858,1463399980.0
2009-07-15 10:17:00,0.858,0.85815,0.85775,0.8578,669400001.0
2009-07-15 10:18:00,0.8578,0.8578,0.85745,0.8575,525799999.0
2009-07-15 10:19:00,0.8575,0.8576,0.85735,0.8574,874399995.0
2009-07-15 10:20:00,0.8574,0.8574,0.85735,0.85735,477399997.0
2009-07-15 10:21:00,0.85735,0.8574,0.8573,0.8573,924799989.0
2009-07-15 10:22:00,0.8573,0.8574,0.8573,0.8574,1585599979.0
2009-07-15 10:23:00,0.8574,0.85775,0.85735,0.85775,1675399994.0
2009-07-15 10:24:00,0.85775,0.85785,0.85765,0.85775,1444199986.0
2009-07-15 10:25:00,0.85775,0.85775,0.85765,0.85775,1030399993.0
2009-07-15 10:26:00,0.85775,0.85785,0.8577,0.8578,1033800007.0
2009-07-15 10:27:00,0.8578,0.8578,0.8575,0.8576,520400001.0
2009-07-15 10:28:00,0.8575,0.85755,0.85735,0.8574,810799997.0
2009-07-15 10:29:00,0.8574,0.8575,0.85725,0.85735,427599999.0
2009-07-15 10:30:00,0.85735,0.85735,0.85675,0.857,692200000.0
2009-07-15 10:31:00,0.857,0.85785,0.85695,0.85785,1139800001.0
2009-07-15 10:32:00,0.8579,0.85855,0.8579,0.85805,1909700007.0
2009-07-15 10:33:00,0.85805,0.8581,0.8578,0.85795,1513600002.0
2009-07-15 10:34:00,0.85795,0.85815,0.8579,0.858,1117999999.0
2009-07-15 10:35:00,0.85795,0.8581,0.8578,0.8581,999000001.0
2009-07-15 10:36:00,0.8581,0.8581,0.8578,0.85785,680999998.0
2009-07-15 10:37:00,0.85785,0.85795,0.8578,0.8579,952599998.0
2009-07-15 10:38:00,0.8579,0.8585,0.8579,0.85845,710999997.0
2009-07-15 10:39:00,0.85845,0.85855,0.85825,0.85835,723599997.0
2009-07-15 10:40:00,0.85835,0.85835,0.8581,0.8582,468799999.0
2009-07-15 10:41:00,0.85815,0.8583,0.8581,0.8583,407000000.0
2009-07-15 10:42:00,0.85835,0.8586,0.8583,0.85845,811599996.0
2009-07-15 10:43:00,0.85845,0.85845,0.8583,0.85835,871199993.0
2009-07-15 10:44:00,0.85845,0.8586,0.85835,0.85845,1436799990.0
2009-07-15 10:45:00,0.85845,0.85855,0.85835,0.8584,1182399998.0
2009-07-15 10:46:00,0.8584,0.85855,0.85835,0.85855,1251600005.0
2009-07-15 10:47:00,0.8585,0.85895,0.8584,0.85885,1262799991.0
2009-07-15 10:48:00,0.85885,0.859,0.8587,0.8589,1217999990.0
2009-07-15 10:49:00,0.8589,0.8597,0.8588,0.85955,1254399997.0
2009-07-15 10:50:00,0.85956,0.85959,0.85908,0.8591,1354799986.0
2009-07-15 10:51:00,0.85905,0.85915,0.85905,0.85905,1354799986.0
2009-07-15 10:52:00,0.85905,0.85915,0.85895,0.85905,2004399988.0
2009-07-15 10:53:00,0.85905,0.8593,0.85905,0.8592,866499992.0
2009-07-15 10:54:00,0.85925,0.8593,0.8591,0.8591,326600000.0
2009-07-15 10:55:00,0.8591,0.8591,0.859,0.85905,488999999.0
2009-07-15 10:56:00,0.859,0.85905,0.85895,0.85895,1796799988.0
2009-07-15 10:57:00,0.85895,0.859,0.85865,0.85875,893199993.0
2009-07-15 10:58:00,0.8588,0.85915,0.85875,0.85905,569199995.0
2009-07-15 10:59:00,0.85905,0.85905,0.85845,0.85845,734199999.0
2009-07-15 11:00:00,0.85845,0.85875,0.85845,0.85865,423999999.0
2009-07-15 11:01:00,0.85865,0.859,0.8586,0.8589,671999999.0
2009-07-15 11:02:00,0.8589,0.859,0.8589,0.8589,334400000.0
2009-07-15 11:03:00,0.8589,0.8589,0.85835,0.8585,891400003.0
2009-07-15 11:04:00,0.8585,0.85865,0.8584,0.85865,1249599994.0
2009-07-15 11:05:00,0.85865,0.8589,0.85865,0.8589,574199998.0
2009-07-15 11:06:00,0.85885,0.859,0.85885,0.85885,1063999971.0
2009-07-15 11:07:00,0.85885,0.8589,0.8588,0.8589,348200003.0
2009-07-15 11:08:00,0.8589,0.859,0.85875,0.85875,772999996.0
2009-07-15 11:09:00,0.85885,0.85885,0.85855,0.8586,594399999.0
2009-07-15 11:10:00,0.85865,0.8587,0.8586,0.8586,227200000.0
2009-07-15 11:11:00,0.8586,0.8587,0.85845,0.8585,689599994.0
2009-07-15 11:12:00,0.8585,0.85875,0.8585,0.85855,773199998.0
2009-07-15 11:13:00,0.85855,0.8587,0.85855,0.8587,644799992.0
2009-07-15 11:14:00,0.8587,0.8588,0.85865,0.8587,531399999.0
2009-07-15 11:15:00,0.85865,0.85875,0.8585,0.8586,827999998.0
2009-07-15 11:16:00,0.85865,0.85875,0.85865,0.85865,665799996.0
2009-07-15 11:17:00,0.85865,0.85895,0.8586,0.85895,1459199998.0
2009-07-15 11:18:00,0.85895,0.85905,0.8586,0.8587,882600000.0
2009-07-15 11:19:00,0.8587,0.85875,0.8585,0.8586,993399989.0
2009-07-15 11:20:00,0.8586,0.85875,0.85855,0.85855,755799994.0
2009-07-15 11:21:00,0.85855,0.85875,0.85855,0.85865,481599997.0
2009-07-15 11:22:00,0.85865,0.85865,0.85855,0.8586,856599992.0
2009-07-15 11:23:00,0.8586,0.85865,0.8586,0.8586,144000000.0
2009-07-15 11:24:00,0.8586,0.8588,0.8586,0.85875,392799999.0
2009-07-15 11:25:00,0.85875,0.8588,0.85875,0.85875,183200000.0
2009-07-15 11:26:00,0.8588,0.85885,0.8588,0.85885,510000001.0
2009-07-15 11:27:00,0.85885,0.85895,0.85885,0.8589,795799997.0
2009-07-15 11:28:00,0.8589,0.859,0.85885,0.85895,649399994.0
2009-07-15 11:29:00,0.8589,0.85895,0.85865,0.85875,768399998.0
2009-07-15 11:30:00,0.85875,0.8588,0.85865,0.85875,745999998.0
2009-07-15 11:31:00,0.8586,0.85875,0.85855,0.85865,615799999.0
2009-07-15 11:32:00,0.85865,0.85875,0.85855,0.8587,777399997.0
2009-07-15 11:33:00,0.8587,0.8588,0.8587,0.8588,369599999.0
2009-07-15 11:34:00,0.8588,0.85885,0.8588,0.85885,231000000.0
2009-07-15 11:35:00,0.85885,0.85885,0.8588,0.8588,383400001.0
2009-07-15 11:36:00,0.8588,0.8588,0.85865,0.85875,303800000.0
2009-07-15 11:37:00,0.8587,0.85875,0.85865,0.85865,263399998.0
2009-07-15 11:38:00,0.8587,0.85895,0.8587,0.85895,664399998.0
2009-07-15 11:39:00,0.85895,0.85905,0.8589,0.859,438199997.0
2009-07-15 11:40:00,0.85905,0.85905,0.85895,0.85895,224000000.0
2009-07-15 11:41:00,0.85895,0.85905,0.85895,0.85905,213000000.0
2009-07-15 11:42:00,0.859,0.85905,0.859,0.859,169800000.0
2009-07-15 11:43:00,0.859,0.859,0.85885,0.8589,366999999.0
2009-07-15 11:44:00,0.859,0.859,0.8589,0.85895,215999998.0
2009-07-15 11:45:00,0.85895,0.85895,0.85895,0.85895,230600000.0
2009-07-15 11:46:00,0.85895,0.85905,0.85895,0.85905,388800000.0
2009-07-15 11:47:00,0.8591,0.8592,0.859,0.859,535999998.0
2009-07-15 11:48:00,0.859,0.8591,0.859,0.85905,251199999.0
2009-07-15 11:49:00,0.85905,0.8591,0.859,0.8591,336399999.0
2009-07-15 11:50:00,0.8591,0.85915,0.85895,0.85905,355800000.0
2009-07-15 11:51:00,0.8591,0.85925,0.85905,0.85925,441799998.0
2009-07-15 11:52:00,0.85925,0.85925,0.85915,0.85915,172799999.0
2009-07-15 11:53:00,0.85915,0.85915,0.8591,0.8591,547999999.0
2009-07-15 11:54:00,0.8591,0.85915,0.8591,0.85915,636799992.0
2009-07-15 11:55:00,0.85915,0.85925,0.8591,0.8591,601599990.0
2009-07-15 11:56:00,0.8591,0.85925,0.8591,0.85925,764799997.0
2009-07-15 11:57:00,0.8592,0.8592,0.8591,0.8591,294399998.0
2009-07-15 11:58:00,0.8591,0.8591,0.859,0.859,598599998.0
2009-07-15 11:59:00,0.859,0.859,0.8587,0.85875,596999999.0
2009-07-15 12:00:00,0.8588,0.85885,0.8587,0.85875,797799993.0
2009-07-15 12:01:00,0.85875,0.85895,0.85875,0.85895,615999995.0
2009-07-15 12:02:00,0.85895,0.85905,0.8588,0.85895,743400000.0
2009-07-15 12:03:00,0.85895,0.8591,0.85885,0.85895,906999998.0
2009-07-15 12:04:00,0.85895,0.85895,0.85885,0.8589,524399994.0
2009-07-15 12:05:00,0.8589,0.859,0.8589,0.859,237399997.0
2009-07-15 12:06:00,0.859,0.859,0.859,0.859,144200000.0
2009-07-15 12:07:00,0.859,0.859,0.8588,0.85885,584500001.0
2009-07-15 12:08:00,0.85885,0.859,0.8588,0.8589,739799997.0
2009-07-15 12:09:00,0.8589,0.85925,0.85885,0.85915,1202399988.0
2009-07-15 12:10:00,0.85915,0.85935,0.8591,0.8591,1224999981.0
2009-07-15 12:11:00,0.85915,0.85915,0.859,0.85905,1012599995.0
2009-07-15 12:12:00,0.85905,0.85925,0.859,0.859,657400003.0
2009-07-15 12:13:00,0.859,0.859,0.8587,0.8587,1801799988.0
2009-07-15 12:14:00,0.8587,0.85885,0.8587,0.85875,906600000.0
2009-07-15 12:15:00,0.85875,0.85895,0.85865,0.85895,1203599982.0
2009-07-15 12:16:00,0.85895,0.85895,0.85875,0.85875,840199995.0
2009-07-15 12:17:00,0.85875,0.8589,0.85875,0.8588,397200003.0
2009-07-15 12:18:00,0.8588,0.85895,0.8588,0.85895,503199996.0
2009-07-15 12:19:00,0.85895,0.85905,0.8588,0.8588,922999998.0
2009-07-15 12:20:00,0.8588,0.85895,0.8588,0.8589,1017599990.0
2009-07-15 12:21:00,0.85895,0.859,0.8589,0.8589,391400000.0
2009-07-15 12:22:00,0.8589,0.85905,0.8588,0.85905,862800004.0
2009-07-15 12:23:00,0.8591,0.85915,0.85885,0.85885,722899990.0
2009-07-15 12:24:00,0.85885,0.85885,0.8588,0.8588,390000000.0
2009-07-15 12:25:00,0.8588,0.8589,0.8588,0.8589,351399999.0
2009-07-15 12:26:00,0.85885,0.8589,0.85885,0.85885,332799999.0
2009-07-15 12:27:00,0.85885,0.85895,0.85885,0.8589,528199995.0
2009-07-15 12:28:00,0.8589,0.8589,0.8588,0.85885,465799997.0
2009-07-15 12:29:00,0.85885,0.8589,0.8588,0.8588,205800000.0
2009-07-15 12:30:00,0.8588,0.8588,0.8588,0.8588,242600000.0
2009-07-15 12:31:00,0.8588,0.85885,0.8588,0.8588,338999998.0
2009-07-15 12:32:00,0.8588,0.8588,0.8587,0.8588,80200000.0
2009-07-15 12:33:00,0.8588,0.85885,0.85875,0.8588,214800000.0
2009-07-15 12:34:00,0.8588,0.8588,0.85835,0.8584,649600000.0
2009-07-15 12:35:00,0.8584,0.8584,0.8579,0.8579,819599996.0
2009-07-15 12:36:00,0.85785,0.85825,0.8578,0.85815,1503599997.0
2009-07-15 12:37:00,0.85815,0.8582,0.85795,0.85795,488300000.0
2009-07-15 12:38:00,0.858,0.85825,0.858,0.85825,300999997.0
2009-07-15 12:39:00,0.85825,0.8584,0.85825,0.8584,673999997.0
2009-07-15 12:40:00,0.85845,0.85865,0.85845,0.8586,946799993.0
2009-07-15 12:41:00,0.8586,0.8586,0.85845,0.85855,454200000.0
2009-07-15 12:42:00,0.85855,0.8586,0.85805,0.85805,723799998.0
2009-07-15 12:43:00,0.858,0.8583,0.858,0.85815,912199989.0
2009-07-15 12:44:00,0.8582,0.8582,0.85765,0.85805,755399995.0
2009-07-15 12:45:00,0.85805,0.85805,0.85765,0.8579,869800002.0
2009-07-15 12:46:00,0.8579,0.858,0.85775,0.8579,540799999.0
2009-07-15 12:47:00,0.8579,0.85815,0.8579,0.858,519600000.0
2009-07-15 12:48:00,0.858,0.8581,0.8579,0.85805,823999994.0
2009-07-15 12:49:00,0.858,0.85835,0.85795,0.85815,1176799985.0
2009-07-15 12:50:00,0.85815,0.8583,0.85815,0.8583,732799983.0
2009-07-15 12:51:00,0.8583,0.8586,0.8583,0.85855,496000002.0
2009-07-15 12:52:00,0.8585,0.8585,0.8583,0.8583,697599992.0
2009-07-15 12:53:00,0.8583,0.85835,0.8582,0.85825,386800003.0
2009-07-15 12:54:00,0.85825,0.8583,0.85825,0.85825,247200000.0
2009-07-15 12:55:00,0.85825,0.8583,0.8581,0.8582,717399996.0
2009-07-15 12:56:00,0.8582,0.8583,0.85815,0.8582,539199999.0
2009-07-15 12:57:00,0.8582,0.8586,0.85795,0.8585,816399994.0
2009-07-15 12:58:00,0.8585,0.8588,0.8584,0.8588,826599994.0
2009-07-15 12:59:00,0.8589,0.859,0.8588,0.859,792199998.0
2009-07-15 13:00:00,0.85905,0.8591,0.8585,0.8586,1114999996.0
2009-07-15 13:01:00,0.8586,0.8587,0.8585,0.8586,467200001.0
2009-07-15 13:02:00,0.8586,0.85865,0.85845,0.8586,727199998.0
2009-07-15 13:03:00,0.85865,0.85865,0.8585,0.8586,837599994.0
2009-07-15 13:04:00,0.8586,0.8586,0.85815,0.85835,1004799994.0
2009-07-15 13:05:00,0.85825,0.85845,0.85815,0.8583,1222799988.0
2009-07-15 13:06:00,0.8583,0.85835,0.8582,0.85835,534599997.0
2009-07-15 13:07:00,0.85835,0.8586,0.8583,0.85855,781000003.0
2009-07-15 13:08:00,0.85855,0.85865,0.8585,0.8586,718399993.0
2009-07-15 13:09:00,0.8586,0.8586,0.85855,0.85855,227200000.0
2009-07-15 13:10:00,0.85855,0.85855,0.85825,0.85835,694800001.0
2009-07-15 13:11:00,0.85835,0.85835,0.85795,0.8582,1076999994.0
2009-07-15 13:12:00,0.8582,0.8582,0.85785,0.8579,839399993.0
2009-07-15 13:13:00,0.8579,0.85825,0.85785,0.85825,751799996.0
2009-07-15 13:14:00,0.8582,0.8583,0.8582,0.8583,117999998.0
2009-07-15 13:15:00,0.85825,0.8583,0.85825,0.8583,62399999.0
2009-07-15 13:16:00,0.85825,0.8583,0.85805,0.85805,357399996.0
2009-07-15 13:17:00,0.85805,0.8582,0.85805,0.85815,435599996.0
2009-07-15 13:18:00,0.8581,0.8581,0.8579,0.85795,547200001.0
2009-07-15 13:19:00,0.85795,0.858,0.85795,0.858,287200000.0
2009-07-15 13:20:00,0.858,0.85805,0.85795,0.85795,383199999.0
2009-07-15 13:21:00,0.85795,0.858,0.85785,0.85795,249600000.0
2009-07-15 13:22:00,0.8579,0.8582,0.8579,0.85815,357200000.0
2009-07-15 13:23:00,0.85815,0.85815,0.8579,0.85805,944199992.0
2009-07-15 13:24:00,0.8581,0.85825,0.85805,0.85825,780199995.0
2009-07-15 13:25:00,0.8582,0.85835,0.8582,0.8583,215000001.0
2009-07-15 13:26:00,0.8583,0.8583,0.8583,0.8583,20800000.0
2009-07-15 13:27:00,0.8583,0.8583,0.85825,0.85825,28800000.0
2009-07-15 13:28:00,0.85825,0.85825,0.85795,0.85795,394400000.0
2009-07-15 13:29:00,0.8579,0.858,0.8579,0.858,370599999.0
2009-07-15 13:30:00,0.858,0.858,0.8578,0.8579,552799999.0
2009-07-15 13:31:00,0.8579,0.85795,0.8576,0.85785,904400001.0
2009-07-15 13:32:00,0.85775,0.858,0.85755,0.8576,702999992.0
2009-07-15 13:33:00,0.85745,0.8577,0.85715,0.8576,919599997.0
2009-07-15 13:34:00,0.8575,0.8577,0.8573,0.8577,470599998.0
2009-07-15 13:35:00,0.85775,0.85815,0.85765,0.858,996199989.0
2009-07-15 13:36:00,0.858,0.8582,0.858,0.85815,842799992.0
2009-07-15 13:37:00,0.85815,0.85825,0.85805,0.85815,941999998.0
2009-07-15 13:38:00,0.85815,0.8582,0.858,0.85805,354200000.0
2009-07-15 13:39:00,0.858,0.85805,0.858,0.858,205200000.0
2009-07-15 13:40:00,0.858,0.85805,0.858,0.858,196800000.0
2009-07-15 13:41:00,0.858,0.858,0.85765,0.85785,767599997.0
2009-07-15 13:42:00,0.85785,0.85785,0.8574,0.85765,1115199987.0
2009-07-15 13:43:00,0.8577,0.85815,0.8576,0.85815,779399999.0
2009-07-15 13:44:00,0.8581,0.8583,0.8579,0.85825,970600000.0
2009-07-15 13:45:00,0.85825,0.8583,0.8581,0.8582,1662000009.0
2009-07-15 13:46:00,0.85815,0.8583,0.858,0.85825,1306600018.0
2009-07-15 13:47:00,0.85825,0.8583,0.858,0.8581,928200000.0
2009-07-15 13:48:00,0.85815,0.8582,0.85785,0.8579,553599997.0
2009-07-15 13:49:00,0.85785,0.85805,0.85775,0.85785,903000001.0
2009-07-15 13:50:00,0.85785,0.8583,0.85785,0.85825,940399992.0
2009-07-15 13:51:00,0.85825,0.8583,0.858,0.858,1068999998.0
2009-07-15 13:52:00,0.858,0.8581,0.8579,0.85795,831799993.0
2009-07-15 13:53:00,0.8579,0.858,0.85785,0.85785,610799999.0
2009-07-15 13:54:00,0.85785,0.8579,0.85775,0.8579,971999998.0
2009-07-15 13:55:00,0.8579,0.85795,0.8578,0.85785,1524599995.0
2009-07-15 13:56:00,0.8578,0.85795,0.8576,0.85795,921600003.0
2009-07-15 13:57:00,0.85795,0.85805,0.85775,0.85785,1059999997.0
2009-07-15 13:58:00,0.85785,0.8579,0.85755,0.85755,946200000.0
2009-07-15 13:59:00,0.85755,0.8576,0.85745,0.85755,604000000.0
2009-07-15 14:00:00,0.8576,0.85775,0.85755,0.8577,1075199999.0
2009-07-15 14:01:00,0.8577,0.8578,0.85765,0.8578,748999992.0
2009-07-15 14:02:00,0.85775,0.8581,0.8577,0.8577,1111199999.0
2009-07-15 14:03:00,0.8577,0.85795,0.85765,0.8579,976399991.0
2009-07-15 14:04:00,0.8579,0.85805,0.8578,0.85785,1074199993.0
2009-07-15 14:05:00,0.85785,0.8581,0.85775,0.85775,1302399997.0
2009-07-15 14:06:00,0.85775,0.85785,0.8577,0.85775,940199995.0
2009-07-15 14:07:00,0.85775,0.85805,0.85775,0.85795,614399997.0
2009-07-15 14:08:00,0.85795,0.85795,0.8577,0.8578,747299991.0
2009-07-15 14:09:00,0.8578,0.85785,0.8577,0.8578,533199994.0
2009-07-15 14:10:00,0.8578,0.85785,0.85765,0.85765,1477999984.0
2009-07-15 14:11:00,0.85765,0.8579,0.8576,0.8579,959599990.0
2009-07-15 14:12:00,0.8579,0.858,0.85775,0.85785,604599996.0
2009-07-15 14:13:00,0.85785,0.85785,0.85765,0.85765,1286400005.0
2009-07-15 14:14:00,0.85765,0.8577,0.8575,0.8575,1465399999.0
2009-07-15 14:15:00,0.85745,0.85765,0.85745,0.85765,1697800011.0
2009-07-15 14:16:00,0.85765,0.85765,0.8576,0.8576,497799997.0
2009-07-15 14:17:00,0.85755,0.85765,0.85745,0.85755,936199998.0
2009-07-15 14:18:00,0.85755,0.85755,0.8572,0.8572,575399996.0
2009-07-15 14:19:00,0.8573,0.8576,0.8572,0.8575,597999999.0
2009-07-15 14:20:00,0.8575,0.85765,0.8575,0.85755,302400000.0
2009-07-15 14:21:00,0.85755,0.85765,0.8572,0.8573,310800000.0
2009-07-15 14:22:00,0.8573,0.8576,0.85725,0.85755,435200000.0
2009-07-15 14:23:00,0.85755,0.85765,0.8573,0.8573,317200000.0
2009-07-15 14:24:00,0.8573,0.85735,0.85705,0.8571,759999998.0
2009-07-15 14:25:00,0.8571,0.85725,0.857,0.85705,1299199985.0
2009-07-15 14:26:00,0.85705,0.85715,0.8568,0.85685,865599993.0
2009-07-15 14:27:00,0.85685,0.8572,0.85685,0.85715,637600000.0
2009-07-15 14:28:00,0.85715,0.8572,0.857,0.8571,356000002.0
2009-07-15 14:29:00,0.8571,0.8571,0.85685,0.857,1474799998.0
2009-07-15 14:30:00,0.857,0.85735,0.85675,0.857,1476799998.0
2009-07-15 14:31:00,0.857,0.85715,0.8568,0.85685,2010599986.0
2009-07-15 14:32:00,0.85685,0.8572,0.85685,0.85695,1830799989.0
2009-07-15 14:33:00,0.85695,0.85705,0.85675,0.85685,1234199990.0
2009-07-15 14:34:00,0.85685,0.857,0.85675,0.8568,910400005.0
2009-07-15 14:35:00,0.85685,0.8571,0.8568,0.85705,712799997.0
2009-07-15 14:36:00,0.85705,0.8571,0.8568,0.85705,614399994.0
2009-07-15 14:37:00,0.85705,0.85715,0.85695,0.85715,535799998.0
2009-07-15 14:38:00,0.8571,0.85725,0.85705,0.85725,654399999.0
2009-07-15 14:39:00,0.8572,0.8573,0.8572,0.8572,992799992.0
2009-07-15 14:40:00,0.8572,0.85725,0.8571,0.8571,1072799996.0
2009-07-15 14:41:00,0.8571,0.85715,0.8571,0.8571,715199988.0
2009-07-15 14:42:00,0.85715,0.85715,0.85705,0.8571,973599987.0
2009-07-15 14:43:00,0.8571,0.85715,0.857,0.857,1007199979.0
2009-07-15 14:44:00,0.857,0.8571,0.85695,0.85695,1182599992.0
2009-07-15 14:45:00,0.85697,0.85703,0.85662,0.85663,1142399994.0
2009-07-15 14:46:00,0.8566,0.857,0.8566,0.857,1142399994.0
2009-07-15 14:47:00,0.857,0.8571,0.85685,0.857,1198399995.0
2009-07-15 14:48:00,0.85705,0.85705,0.8569,0.8569,1379199988.0
2009-07-15 14:49:00,0.8569,0.857,0.85685,0.857,1656399999.0
2009-07-15 14:50:00,0.85695,0.85705,0.85685,0.85695,1795399990.0
2009-07-15 14:51:00,0.85695,0.85705,0.8566,0.8566,1354199996.0
2009-07-15 14:52:00,0.8566,0.85665,0.85645,0.8565,1038600003.0
2009-07-15 14:53:00,0.8565,0.8567,0.8564,0.85655,1119599995.0
2009-07-15 14:54:00,0.85655,0.8566,0.8564,0.85655,1213599999.0
2009-07-15 14:55:00,0.85655,0.8567,0.85645,0.85655,1110400001.0
2009-07-15 14:56:00,0.8565,0.8567,0.85645,0.8565,868199999.0
2009-07-15 14:57:00,0.85645,0.85665,0.8564,0.8565,915800001.0
2009-07-15 14:58:00,0.8565,0.85655,0.8564,0.85645,1238800012.0
2009-07-15 14:59:00,0.85645,0.85645,0.8564,0.85645,1850999997.0
2009-07-15 15:00:00,0.85645,0.85645,0.8563,0.8563,1519600006.0
2009-07-15 15:01:00,0.8563,0.85645,0.8563,0.85635,1067400001.0
2009-07-15 15:02:00,0.85635,0.8567,0.8563,0.8566,571399998.0
2009-07-15 15:03:00,0.8566,0.85665,0.85645,0.85665,719200004.0
2009-07-15 15:04:00,0.8566,0.85665,0.8565,0.8566,346400001.0
2009-07-15 15:05:00,0.8566,0.85665,0.8561,0.85615,835399999.0
2009-07-15 15:06:00,0.85615,0.8562,0.85605,0.8561,1202799997.0
2009-07-15 15:07:00,0.8561,0.85615,0.856,0.856,584399998.0
2009-07-15 15:08:00,0.856,0.8561,0.856,0.85605,694399996.0
2009-07-15 15:09:00,0.85605,0.8564,0.85605,0.8563,336400001.0
2009-07-15 15:10:00,0.8563,0.8564,0.8562,0.8562,392000001.0
2009-07-15 15:11:00,0.8562,0.8562,0.85605,0.8561,894399995.0
2009-07-15 15:12:00,0.85615,0.85615,0.856,0.8561,587999998.0
2009-07-15 15:13:00,0.8561,0.85615,0.85605,0.8561,465599998.0
2009-07-15 15:14:00,0.8561,0.85615,0.85605,0.85605,701800001.0
2009-07-15 15:15:00,0.856,0.85615,0.85595,0.85605,1277199990.0
2009-07-15 15:16:00,0.8561,0.8565,0.85605,0.8565,592499999.0
2009-07-15 15:17:00,0.8565,0.85655,0.85615,0.85625,927199996.0
2009-07-15 15:18:00,0.85625,0.85635,0.8562,0.8563,1125599990.0
2009-07-15 15:19:00,0.85625,0.85645,0.8562,0.8563,1177200002.0
2009-07-15 15:20:00,0.8563,0.8565,0.8563,0.85645,440000000.0
2009-07-15 15:21:00,0.85645,0.85655,0.85635,0.85645,318799999.0
2009-07-15 15:22:00,0.85645,0.8565,0.85635,0.8564,1263599983.0
2009-07-15 15:23:00,0.85645,0.8567,0.8564,0.8566,965599987.0
2009-07-15 15:24:00,0.8566,0.85665,0.85655,0.8566,587199993.0
2009-07-15 15:25:00,0.8565,0.85655,0.8564,0.85655,383999998.0
2009-07-15 15:26:00,0.85655,0.8566,0.8565,0.85655,610799991.0
2009-07-15 15:27:00,0.85655,0.85655,0.8563,0.85635,1086000001.0
2009-07-15 15:28:00,0.85645,0.85655,0.85635,0.85635,1040599996.0
2009-07-15 15:29:00,0.85635,0.85645,0.85625,0.8564,1188399989.0
2009-07-15 15:30:00,0.8564,0.85655,0.8564,0.8564,934000004.0
2009-07-15 15:31:00,0.8564,0.85645,0.85625,0.8563,932999995.0
2009-07-15 15:32:00,0.8563,0.8566,0.85615,0.8562,1097999992.0
2009-07-15 15:33:00,0.85615,0.8564,0.8561,0.85635,1183999993.0
2009-07-15 15:34:00,0.85635,0.8565,0.8563,0.85635,1159000008.0
2009-07-15 15:35:00,0.8564,0.85645,0.85625,0.85645,760400005.0
2009-07-15 15:36:00,0.85645,0.85645,0.85615,0.85615,699999992.0
2009-07-15 15:37:00,0.8562,0.8563,0.8562,0.8562,574599999.0
2009-07-15 15:38:00,0.8562,0.8562,0.85595,0.85605,695000000.0
2009-07-15 15:39:00,0.856,0.8561,0.8558,0.85595,1167999994.0
2009-07-15 15:40:00,0.85595,0.8561,0.85595,0.8561,1038800001.0
2009-07-15 15:41:00,0.85595,0.8561,0.85595,0.85605,865600003.0
2009-07-15 15:42:00,0.85605,0.8561,0.856,0.8561,702800001.0
2009-07-15 15:43:00,0.8561,0.8566,0.85605,0.85655,1301400002.0
2009-07-15 15:44:00,0.8566,0.85665,0.85645,0.8566,1322399997.0
2009-07-15 15:45:00,0.8566,0.85675,0.85645,0.8565,1486199997.0
2009-07-15 15:46:00,0.8565,0.8567,0.8565,0.8566,740400001.0
2009-07-15 15:47:00,0.85655,0.85665,0.8565,0.8566,925600000.0
2009-07-15 15:48:00,0.8566,0.8567,0.85635,0.8564,958399998.0
2009-07-15 15:49:00,0.8564,0.8566,0.85635,0.8565,915399991.0
2009-07-15 15:50:00,0.8565,0.85655,0.85635,0.8564,880600006.0
2009-07-15 15:51:00,0.8564,0.8564,0.85625,0.8563,976800006.0
2009-07-15 15:52:00,0.8563,0.85635,0.85625,0.85625,996799992.0
2009-07-15 15:53:00,0.85625,0.85625,0.85615,0.8562,344600000.0
2009-07-15 15:54:00,0.8562,0.8562,0.856,0.8561,590800005.0
2009-07-15 15:55:00,0.8561,0.8564,0.8561,0.85635,753599999.0
2009-07-15 15:56:00,0.85635,0.8566,0.85635,0.85645,1401199991.0
2009-07-15 15:57:00,0.85645,0.8566,0.85635,0.8566,877600001.0
2009-07-15 15:58:00,0.85665,0.85665,0.85635,0.8565,833599998.0
2009-07-15 15:59:00,0.85645,0.85655,0.8564,0.85645,1071599998.0
2009-07-15 16:00:00,0.85645,0.8565,0.8561,0.85615,1197199999.0
2009-07-15 16:01:00,0.8562,0.85635,0.8559,0.8562,1109199999.0
2009-07-15 16:02:00,0.85615,0.8565,0.85615,0.8564,913799995.0
2009-07-15 16:03:00,0.85645,0.85675,0.85645,0.85665,1343200000.0
2009-07-15 16:04:00,0.8566,0.8566,0.85625,0.8563,1111999999.0
2009-07-15 16:05:00,0.8563,0.8564,0.85625,0.85625,984999999.0
2009-07-15 16:06:00,0.85625,0.85625,0.85605,0.85605,1681999979.0
2009-07-15 16:07:00,0.8561,0.85625,0.85605,0.85605,1356599997.0
2009-07-15 16:08:00,0.8561,0.8563,0.85605,0.8561,494999999.0
2009-07-15 16:09:00,0.8561,0.8562,0.85605,0.85615,605199998.0
2009-07-15 16:10:00,0.85615,0.85615,0.8559,0.8561,881599998.0
2009-07-15 16:11:00,0.85605,0.8562,0.85605,0.8562,887599993.0
2009-07-15 16:12:00,0.8562,0.8564,0.8562,0.85635,1549000001.0
2009-07-15 16:13:00,0.85635,0.8565,0.85635,0.8564,864999995.0
2009-07-15 16:14:00,0.8564,0.8565,0.85635,0.8564,1380999988.0
2009-07-15 16:15:00,0.85645,0.8567,0.85625,0.8566,1459200002.0
2009-07-15 16:16:00,0.8566,0.8567,0.8566,0.85665,1652399988.0
2009-07-15 16:17:00,0.85665,0.8567,0.8566,0.85665,657999996.0
2009-07-15 16:18:00,0.85665,0.8567,0.8566,0.8567,993599975.0
2009-07-15 16:19:00,0.8567,0.85685,0.85665,0.8568,1392800000.0
2009-07-15 16:20:00,0.8568,0.85685,0.8567,0.8567,1063999994.0
2009-07-15 16:21:00,0.8567,0.85675,0.85665,0.8567,826399999.0
2009-07-15 16:22:00,0.8567,0.8569,0.85665,0.85685,1085200001.0
2009-07-15 16:23:00,0.85685,0.8569,0.8567,0.8567,1091999995.0
2009-07-15 16:24:00,0.8567,0.857,0.85665,0.85695,915399997.0
2009-07-15 16:25:00,0.85695,0.85715,0.85695,0.85715,918599997.0
2009-07-15 16:26:00,0.85715,0.8573,0.85695,0.8573,1146199992.0
2009-07-15 16:27:00,0.8573,0.8574,0.85705,0.85735,1025599998.0
2009-07-15 16:28:00,0.85735,0.85735,0.8572,0.85735,1295599997.0
2009-07-15 16:29:00,0.85735,0.85735,0.85725,0.85725,702399996.0
2009-07-15 16:30:00,0.85725,0.8573,0.85705,0.8572,1134799997.0
2009-07-15 16:31:00,0.85725,0.85735,0.8571,0.8572,1185399999.0
2009-07-15 16:32:00,0.8572,0.8573,0.85715,0.8572,905600001.0
2009-07-15 16:33:00,0.8572,0.8573,0.8572,0.85725,1150399992.0
2009-07-15 16:34:00,0.85725,0.8573,0.8572,0.85725,940600000.0
2009-07-15 16:35:00,0.85725,0.8573,0.85725,0.85725,550800000.0
2009-07-15 16:36:00,0.8573,0.8573,0.85725,0.85725,1309599985.0
2009-07-15 16:37:00,0.85725,0.8575,0.85725,0.85745,1448799993.0
2009-07-15 16:38:00,0.85745,0.8576,0.85735,0.85745,1676400000.0
2009-07-15 16:39:00,0.8575,0.8575,0.85735,0.85745,1543999986.0
2009-07-15 16:40:00,0.85745,0.85755,0.8574,0.8575,1856599988.0
2009-07-15 16:41:00,0.8575,0.8576,0.85735,0.85745,1214000002.0
2009-07-15 16:42:00,0.85745,0.85765,0.8574,0.8574,1186399993.0
2009-07-15 16:43:00,0.85735,0.8576,0.85735,0.8575,1786399984.0
2009-07-15 16:44:00,0.8575,0.85785,0.8575,0.85775,1293599989.0
2009-07-15 16:45:00,0.85773,0.85784,0.85756,0.85759,1621999991.0
2009-07-15 16:46:00,0.8576,0.8576,0.8575,0.85755,1621999991.0
2009-07-15 16:47:00,0.85755,0.8578,0.85745,0.8578,1385199974.0
2009-07-15 16:48:00,0.85775,0.85785,0.85775,0.8578,994999992.0
2009-07-15 16:49:00,0.8578,0.8579,0.85775,0.85775,424800000.0
2009-07-15 16:50:00,0.85775,0.8578,0.8576,0.85775,534400000.0
2009-07-15 16:51:00,0.8578,0.85785,0.8577,0.85775,785799996.0
2009-07-15 16:52:00,0.85775,0.85785,0.85755,0.85765,729400001.0
2009-07-15 16:53:00,0.8576,0.8577,0.8576,0.85765,874999998.0
2009-07-15 16:54:00,0.85765,0.85775,0.8576,0.85775,636000001.0
2009-07-15 16:55:00,0.85775,0.85825,0.8577,0.8581,875600003.0
2009-07-15 16:56:00,0.85805,0.8581,0.8577,0.8577,713800003.0
2009-07-15 16:57:00,0.8577,0.85775,0.85755,0.8577,1054599991.0
2009-07-15 16:58:00,0.8577,0.85785,0.8577,0.85775,977400001.0
2009-07-15 16:59:00,0.85775,0.8578,0.85765,0.8578,1015399994.0
2009-07-15 17:00:00,0.8578,0.85805,0.8578,0.8579,1553399992.0
2009-07-15 17:01:00,0.8579,0.858,0.85785,0.85785,1181399993.0
2009-07-15 17:02:00,0.8579,0.8579,0.85775,0.85775,1472399994.0
2009-07-15 17:03:00,0.85775,0.8578,0.8577,0.85775,795399998.0
2009-07-15 17:04:00,0.85775,0.8578,0.85765,0.8577,709200001.0
2009-07-15 17:05:00,0.8577,0.85795,0.85765,0.8578,1299199996.0
2009-07-15 17:06:00,0.8578,0.858,0.8577,0.858,1140599999.0
2009-07-15 17:07:00,0.858,0.858,0.85795,0.858,555999999.0
2009-07-15 17:08:00,0.858,0.8581,0.85795,0.8581,787199994.0
2009-07-15 17:09:00,0.85805,0.8581,0.858,0.85805,963999997.0
2009-07-15 17:10:00,0.858,0.8581,0.8579,0.85795,1420199999.0
2009-07-15 17:11:00,0.85795,0.858,0.8579,0.858,667399999.0
2009-07-15 17:12:00,0.858,0.8582,0.858,0.8581,770400001.0
2009-07-15 17:13:00,0.8581,0.8582,0.85805,0.8581,1172800003.0
2009-07-15 17:14:00,0.8581,0.8584,0.85805,0.8584,1008600001.0
2009-07-15 17:15:00,0.8584,0.8585,0.8583,0.85845,1017599997.0
2009-07-15 17:16:00,0.8585,0.85865,0.8584,0.85865,1452800006.0
2009-07-15 17:17:00,0.8586,0.85865,0.85845,0.85845,1308800013.0
2009-07-15 17:18:00,0.8585,0.85855,0.8583,0.85845,467600003.0
2009-07-15 17:19:00,0.85845,0.8586,0.8584,0.8585,893199997.0
2009-07-15 17:20:00,0.85865,0.85865,0.8581,0.8581,1604199974.0
2009-07-15 17:21:00,0.8581,0.85815,0.8578,0.8581,837600000.0
2009-07-15 17:22:00,0.8581,0.8582,0.85795,0.85795,989000002.0
2009-07-15 17:23:00,0.85795,0.858,0.8574,0.85765,1108000003.0
2009-07-15 17:24:00,0.85765,0.85775,0.8575,0.85765,944800002.0
2009-07-15 17:25:00,0.85755,0.85785,0.85755,0.85765,1157599990.0
2009-07-15 17:26:00,0.85765,0.85785,0.8576,0.85785,716000002.0
2009-07-15 17:27:00,0.8578,0.8579,0.85775,0.8578,281200000.0
2009-07-15 17:28:00,0.8578,0.8578,0.85775,0.8578,459999999.0
2009-07-15 17:29:00,0.8578,0.8579,0.8578,0.85785,1017599996.0
2009-07-15 17:30:00,0.85785,0.8579,0.8577,0.8577,857599993.0
2009-07-15 17:31:00,0.8577,0.8578,0.85765,0.8577,571200001.0
2009-07-15 17:32:00,0.8577,0.85795,0.85765,0.8579,780599992.0
2009-07-15 17:33:00,0.8579,0.85815,0.8578,0.85815,1143199997.0
2009-07-15 17:34:00,0.85815,0.85835,0.85815,0.85825,757600002.0
2009-07-15 17:35:00,0.85825,0.8583,0.85815,0.85815,659200003.0
2009-07-15 17:36:00,0.85815,0.8582,0.85785,0.8582,1091199996.0
2009-07-15 17:37:00,0.8582,0.85825,0.85815,0.8582,501199997.0
2009-07-15 17:38:00,0.8582,0.8584,0.85815,0.85835,1041999992.0
2009-07-15 17:39:00,0.8584,0.8584,0.8582,0.8584,994399995.0
2009-07-15 17:40:00,0.8584,0.85845,0.8583,0.85845,870399998.0
2009-07-15 17:41:00,0.85845,0.85845,0.85825,0.85835,957599997.0
2009-07-15 17:42:00,0.8583,0.8584,0.85825,0.85825,798399998.0
2009-07-15 17:43:00,0.8582,0.85825,0.8581,0.85815,647199995.0
2009-07-15 17:44:00,0.85815,0.8583,0.8581,0.8582,1016399994.0
2009-07-15 17:45:00,0.8582,0.8584,0.8582,0.8582,739400000.0
2009-07-15 17:46:00,0.8582,0.8583,0.85815,0.85815,899599998.0
2009-07-15 17:47:00,0.85815,0.8583,0.85815,0.8583,1202000006.0
2009-07-15 17:48:00,0.8583,0.85835,0.8582,0.85825,532399999.0
2009-07-15 17:49:00,0.85825,0.8584,0.8582,0.85835,694799999.0
2009-07-15 17:50:00,0.85845,0.85845,0.85835,0.8584,347200000.0
2009-07-15 17:51:00,0.85835,0.8585,0.85835,0.8585,522400000.0
2009-07-15 17:52:00,0.85855,0.8586,0.85835,0.8586,1066199992.0
2009-07-15 17:53:00,0.8586,0.8587,0.8585,0.85865,599799996.0
2009-07-15 17:54:00,0.8586,0.85865,0.85855,0.85865,568399992.0
2009-07-15 17:55:00,0.85865,0.85865,0.8585,0.85855,793599999.0
2009-07-15 17:56:00,0.85855,0.85865,0.85855,0.8586,1223799993.0
2009-07-15 17:57:00,0.85865,0.85865,0.85855,0.8586,371400003.0
2009-07-15 17:58:00,0.85855,0.8586,0.8585,0.85855,1164799995.0
2009-07-15 17:59:00,0.85855,0.85865,0.85855,0.85865,1007999999.0
2009-07-15 18:00:00,0.85865,0.85865,0.85855,0.85855,982399979.0
2009-07-15 18:01:00,0.85855,0.8586,0.8585,0.85855,1475399981.0
2009-07-15 18:02:00,0.85855,0.85865,0.85855,0.8586,637599996.0
2009-07-15 18:03:00,0.8586,0.8586,0.8585,0.8586,762399996.0
2009-07-15 18:04:00,0.8586,0.8587,0.85855,0.85865,638399993.0
2009-07-15 18:05:00,0.85865,0.8587,0.8586,0.85865,478399998.0
2009-07-15 18:06:00,0.85865,0.8588,0.85865,0.85875,415999999.0
2009-07-15 18:07:00,0.85875,0.85875,0.8587,0.85875,713600000.0
2009-07-15 18:08:00,0.85875,0.85885,0.85875,0.85875,440800000.0
2009-07-15 18:09:00,0.85875,0.8588,0.8586,0.8586,839199995.0
2009-07-15 18:10:00,0.8586,0.8587,0.8586,0.85865,797599993.0
2009-07-15 18:11:00,0.8586,0.85875,0.85855,0.85865,547199998.0
2009-07-15 18:12:00,0.8586,0.8587,0.85855,0.8586,645599999.0
2009-07-15 18:13:00,0.8586,0.85865,0.8586,0.8586,753599997.0
2009-07-15 18:14:00,0.8586,0.85875,0.8586,0.8587,893600001.0
2009-07-15 18:15:00,0.8587,0.8589,0.8587,0.85875,742599995.0
2009-07-15 18:16:00,0.8588,0.85885,0.8587,0.8588,878599999.0
2009-07-15 18:17:00,0.8588,0.8588,0.8587,0.85875,436000001.0
2009-07-15 18:18:00,0.85875,0.85885,0.85875,0.85885,441600000.0
2009-07-15 18:19:00,0.85885,0.8589,0.85875,0.8588,807999999.0
2009-07-15 18:20:00,0.8588,0.85905,0.8588,0.8588,817400000.0
2009-07-15 18:21:00,0.85885,0.85905,0.8588,0.859,785399987.0
2009-07-15 18:22:00,0.859,0.8592,0.859,0.859,646399999.0
2009-07-15 18:23:00,0.859,0.85905,0.8589,0.859,550399996.0
2009-07-15 18:24:00,0.85905,0.85905,0.85895,0.85905,805599994.0
2009-07-15 18:25:00,0.85905,0.85915,0.859,0.85915,627199999.0
2009-07-15 18:26:00,0.85915,0.8592,0.8591,0.85915,877999994.0
2009-07-15 18:27:00,0.8592,0.8594,0.85915,0.85935,1286199989.0
2009-07-15 18:28:00,0.85935,0.8594,0.85925,0.85925,1150000021.0
2009-07-15 18:29:00,0.8593,0.8593,0.8592,0.8592,627199995.0
2009-07-15 18:30:00,0.8592,0.85935,0.85915,0.85915,1202399989.0
2009-07-15 18:31:00,0.8591,0.85925,0.8591,0.85915,1045599985.0
2009-07-15 18:32:00,0.85915,0.8592,0.85905,0.85915,438400000.0
2009-07-15 18:33:00,0.8592,0.85935,0.85915,0.8593,1630399973.0
2009-07-15 18:34:00,0.85935,0.85935,0.85915,0.85935,995999984.0
2009-07-15 18:35:00,0.8593,0.85935,0.85915,0.8593,1138399988.0
2009-07-15 18:36:00,0.85935,0.85935,0.85915,0.8592,939199987.0
2009-07-15 18:37:00,0.8592,0.8593,0.85915,0.85915,681599996.0
2009-07-15 18:38:00,0.85915,0.85915,0.85905,0.85905,779200000.0
2009-07-15 18:39:00,0.85905,0.85905,0.85885,0.859,568799995.0
2009-07-15 18:40:00,0.85905,0.8592,0.859,0.85915,526399996.0
2009-07-15 18:41:00,0.85915,0.85915,0.85905,0.8591,608799994.0
2009-07-15 18:42:00,0.8591,0.8591,0.859,0.859,414399995.0
2009-07-15 18:43:00,0.859,0.8591,0.85895,0.85895,368799994.0
2009-07-15 18:44:00,0.85895,0.859,0.8589,0.8589,1310399961.0
2009-07-15 18:45:00,0.8589,0.859,0.85885,0.85895,851199987.0
2009-07-15 18:46:00,0.85895,0.859,0.8589,0.85895,1187199961.0
2009-07-15 18:47:00,0.85895,0.859,0.8589,0.85895,1033599967.0
2009-07-15 18:48:00,0.85895,0.859,0.8589,0.8589,1027199970.0
2009-07-15 18:49:00,0.85895,0.85895,0.8588,0.85885,1128799991.0
2009-07-15 18:50:00,0.85885,0.85895,0.8588,0.8588,1382399977.0
2009-07-15 18:51:00,0.8588,0.8589,0.8588,0.8589,990400000.0
2009-07-15 18:52:00,0.85885,0.85895,0.85885,0.85885,1451199985.0
2009-07-15 18:53:00,0.85885,0.8589,0.85875,0.8588,1687199989.0
2009-07-15 18:54:00,0.85885,0.8589,0.85875,0.85875,1295199983.0
2009-07-15 18:55:00,0.85875,0.85905,0.85875,0.859,991999998.0
2009-07-15 18:56:00,0.859,0.859,0.85885,0.8589,776800000.0
2009-07-15 18:57:00,0.8589,0.8589,0.8586,0.8587,613599993.0
2009-07-15 18:58:00,0.8587,0.8587,0.8587,0.8587,249600000.0
2009-07-15 18:59:00,0.8587,0.85885,0.8586,0.8587,647199998.0
2009-07-15 19:00:00,0.85875,0.85885,0.85865,0.85875,872799990.0
2009-07-15 19:01:00,0.8588,0.8589,0.8588,0.85885,494399995.0
2009-07-15 19:02:00,0.85885,0.85905,0.85885,0.85895,851199988.0
2009-07-15 19:03:00,0.85895,0.85905,0.85885,0.85895,897599985.0
2009-07-15 19:04:00,0.85895,0.85895,0.85885,0.85885,464799993.0
2009-07-15 19:05:00,0.85885,0.85905,0.85885,0.859,1166399984.0
2009-07-15 19:06:00,0.859,0.85905,0.8589,0.85905,1080799991.0
2009-07-15 19:07:00,0.85905,0.8591,0.859,0.859,585599993.0
2009-07-15 19:08:00,0.859,0.85905,0.8589,0.8589,188800000.0
2009-07-15 19:09:00,0.85895,0.85895,0.8589,0.8589,80000000.0
2009-07-15 19:10:00,0.85885,0.8589,0.8588,0.85885,474399998.0
2009-07-15 19:11:00,0.85885,0.8589,0.85885,0.85885,384799998.0
2009-07-15 19:12:00,0.85885,0.85905,0.85885,0.859,614400000.0
2009-07-15 19:13:00,0.859,0.85905,0.85895,0.85905,527999999.0
2009-07-15 19:14:00,0.85905,0.85905,0.859,0.85905,203999998.0
2009-07-15 19:15:00,0.85905,0.85905,0.859,0.859,81600000.0
2009-07-15 19:16:00,0.859,0.85905,0.85895,0.85905,256399998.0
2009-07-15 19:17:00,0.85905,0.85905,0.8589,0.8589,140400000.0
2009-07-15 19:18:00,0.8589,0.85905,0.8589,0.8589,142400000.0
2009-07-15 19:19:00,0.8589,0.859,0.85885,0.85895,331999997.0
2009-07-15 19:20:00,0.85895,0.85895,0.85885,0.85885,410400000.0
2009-07-15 19:21:00,0.85885,0.85895,0.85885,0.8589,438400000.0
2009-07-15 19:22:00,0.8589,0.85895,0.85885,0.85885,411999996.0
2009-07-15 19:23:00,0.85885,0.85885,0.8588,0.85885,156800000.0
2009-07-15 19:24:00,0.85885,0.859,0.85885,0.85885,521599994.0
2009-07-15 19:25:00,0.85885,0.859,0.85885,0.859,1294399991.0
2009-07-15 19:26:00,0.85905,0.8591,0.85895,0.859,679999990.0
2009-07-15 19:27:00,0.85905,0.8591,0.85895,0.859,844799999.0
2009-07-15 19:28:00,0.859,0.8591,0.8588,0.85895,1551999972.0
2009-07-15 19:29:00,0.85895,0.85895,0.85885,0.85895,459199999.0
2009-07-15 19:30:00,0.85895,0.85905,0.8589,0.8589,735999990.0
2009-07-15 19:31:00,0.8589,0.85895,0.85875,0.8588,853600004.0
2009-07-15 19:32:00,0.85875,0.8589,0.85875,0.8589,800400009.0
2009-07-15 19:33:00,0.8589,0.85895,0.85885,0.8589,369600000.0
2009-07-15 19:34:00,0.8589,0.859,0.85885,0.85895,196800000.0
2009-07-15 19:35:00,0.85895,0.8593,0.8589,0.8593,408000000.0
2009-07-15 19:36:00,0.85925,0.8593,0.85925,0.8593,307200000.0
2009-07-15 19:37:00,0.8593,0.8593,0.8591,0.85915,961599982.0
2009-07-15 19:38:00,0.8591,0.85915,0.85895,0.85905,1068799997.0
2009-07-15 19:39:00,0.85905,0.8593,0.859,0.8592,844799996.0
2009-07-15 19:40:00,0.8592,0.85925,0.8592,0.8592,241600000.0
2009-07-15 19:41:00,0.8592,0.8592,0.85885,0.85885,533199998.0
2009-07-15 19:42:00,0.85885,0.85895,0.8588,0.85885,1214799998.0
2009-07-15 19:43:00,0.8589,0.859,0.8588,0.859,1145199995.0
2009-07-15 19:44:00,0.85895,0.8592,0.85895,0.85915,542400000.0
2009-07-15 19:45:00,0.85915,0.85935,0.85915,0.8593,431200000.0
2009-07-15 19:46:00,0.85925,0.8594,0.85925,0.8594,454400000.0
2009-07-15 19:47:00,0.8594,0.8594,0.8593,0.8593,483600000.0
2009-07-15 19:48:00,0.8593,0.8594,0.8593,0.8594,485599998.0
2009-07-15 19:49:00,0.8594,0.8594,0.8593,0.85935,651199998.0
2009-07-15 19:50:00,0.85935,0.8594,0.8593,0.85935,906400000.0
2009-07-15 19:51:00,0.85935,0.8594,0.8593,0.85935,520000000.0
2009-07-15 19:52:00,0.85935,0.85935,0.8593,0.85935,297600000.0
2009-07-15 19:53:00,0.85935,0.8595,0.85935,0.8595,620000002.0
2009-07-15 19:54:00,0.8595,0.85985,0.8595,0.85985,814600003.0
2009-07-15 19:55:00,0.85985,0.85985,0.8597,0.8598,743999995.0
2009-07-15 19:56:00,0.8598,0.85995,0.85975,0.85985,658199998.0
2009-07-15 19:57:00,0.85985,0.8599,0.85985,0.85985,821800002.0
2009-07-15 19:58:00,0.85985,0.8599,0.8598,0.85985,676600000.0
2009-07-15 19:59:00,0.85985,0.86,0.85985,0.85985,643799997.0
2009-07-15 20:00:00,0.85985,0.8599,0.8595,0.85955,680399997.0
2009-07-15 20:01:00,0.8595,0.8597,0.8595,0.8597,472799998.0
2009-07-15 20:02:00,0.8597,0.85985,0.8596,0.85985,991199988.0
2009-07-15 20:03:00,0.85985,0.8599,0.85965,0.8598,434399999.0
2009-07-15 20:04:00,0.8598,0.86005,0.8598,0.86005,239200000.0
2009-07-15 20:05:00,0.8601,0.8601,0.86,0.86005,635199999.0
2009-07-15 20:06:00,0.86005,0.8601,0.8599,0.8601,1106399991.0
2009-07-15 20:07:00,0.86005,0.8603,0.85995,0.8601,1269000004.0
2009-07-15 20:08:00,0.8601,0.86025,0.86,0.86,1172599993.0
2009-07-15 20:09:00,0.86,0.86005,0.8599,0.86005,1189599987.0
2009-07-15 20:10:00,0.86005,0.86005,0.85995,0.85995,896799991.0
2009-07-15 20:11:00,0.85995,0.86,0.8598,0.85985,1667999964.0
2009-07-15 20:12:00,0.85985,0.8599,0.8597,0.8597,1613599988.0
2009-07-15 20:13:00,0.8597,0.8598,0.8595,0.85975,2082999999.0
2009-07-15 20:14:00,0.8598,0.8598,0.85955,0.85975,1440799979.0
2009-07-15 20:15:00,0.85975,0.85975,0.85965,0.8597,446600000.0
2009-07-15 20:16:00,0.8597,0.85975,0.85955,0.8596,791199991.0
2009-07-15 20:17:00,0.85965,0.85965,0.85935,0.8594,1103999988.0
2009-07-15 20:18:00,0.8594,0.8596,0.8594,0.85955,931199992.0
2009-07-15 20:19:00,0.8595,0.8597,0.8595,0.8596,425599995.0
2009-07-15 20:20:00,0.8596,0.85975,0.8596,0.8597,710399994.0
2009-07-15 20:21:00,0.8597,0.8597,0.8597,0.8597,415999998.0
2009-07-15 20:22:00,0.8597,0.85975,0.8597,0.85975,478399999.0
2009-07-15 20:23:00,0.85975,0.8598,0.8597,0.85975,846599996.0
2009-07-15 20:24:00,0.85975,0.8598,0.8597,0.85975,649600000.0
2009-07-15 20:25:00,0.85975,0.85975,0.85945,0.85965,927199995.0
2009-07-15 20:26:00,0.85965,0.85965,0.8595,0.85955,262399999.0
2009-07-15 20:27:00,0.85955,0.8597,0.8595,0.85965,398400000.0
2009-07-15 20:28:00,0.8596,0.8597,0.8596,0.85965,348799999.0
2009-07-15 20:29:00,0.85965,0.8597,0.8595,0.8595,716399996.0
2009-07-15 20:30:00,0.8595,0.8597,0.8595,0.85955,537999996.0
2009-07-15 20:31:00,0.85955,0.85965,0.85955,0.85965,215999997.0
2009-07-15 20:32:00,0.8597,0.8597,0.85965,0.8597,204799998.0
2009-07-15 20:33:00,0.8597,0.8597,0.85955,0.85955,161600000.0
2009-07-15 20:34:00,0.85955,0.85955,0.85945,0.8595,247999999.0
2009-07-15 20:35:00,0.8595,0.85965,0.8594,0.8596,474200001.0
2009-07-15 20:36:00,0.8596,0.85975,0.85955,0.85975,291600001.0
2009-07-15 20:37:00,0.85975,0.8598,0.8597,0.8597,278399999.0
2009-07-15 20:38:00,0.8597,0.85975,0.8597,0.8597,140800000.0
2009-07-15 20:39:00,0.8597,0.8597,0.8597,0.8597,102400000.0
2009-07-15 20:40:00,0.8597,0.8597,0.85955,0.85955,144000001.0
2009-07-15 20:41:00,0.85955,0.8598,0.85945,0.8597,512399997.0
2009-07-15 20:42:00,0.8597,0.85975,0.8597,0.85975,273600000.0
2009-07-15 20:43:00,0.85975,0.8599,0.85975,0.85975,359999999.0
2009-07-15 20:44:00,0.85975,0.85985,0.85975,0.8598,580199998.0
2009-07-15 20:45:00,0.8598,0.8598,0.85975,0.8598,192000000.0
2009-07-15 20:46:00,0.8598,0.8598,0.85975,0.85975,137800000.0
2009-07-15 20:47:00,0.8598,0.8599,0.8598,0.85985,156800000.0
2009-07-15 20:48:00,0.85985,0.85985,0.85985,0.85985,105600000.0
2009-07-15 20:49:00,0.85985,0.8599,0.8598,0.8599,169800000.0
2009-07-15 20:50:00,0.85985,0.8601,0.85985,0.8601,392999995.0
2009-07-15 20:51:00,0.8601,0.8603,0.86005,0.86025,164799999.0
2009-07-15 20:52:00,0.8603,0.8603,0.86015,0.86025,507200001.0
2009-07-15 20:53:00,0.86025,0.86025,0.8601,0.8601,358399997.0
2009-07-15 20:54:00,0.86005,0.8602,0.86005,0.86015,695599996.0
2009-07-15 20:55:00,0.8601,0.86025,0.8601,0.8601,868800002.0
2009-07-15 20:56:00,0.8602,0.86025,0.86,0.8602,633599995.0
2009-07-15 20:57:00,0.8602,0.86025,0.8601,0.86025,468399991.0
2009-07-15 20:58:00,0.86025,0.86035,0.8602,0.8602,1009599997.0
2009-07-15 20:59:00,0.8602,0.8603,0.86,0.8601,699199999.0
2009-07-15 21:00:00,0.8601,0.8603,0.86005,0.8603,623599999.0
2009-07-15 21:01:00,0.8603,0.8603,0.86025,0.86025,569199999.0
2009-07-15 21:02:00,0.86025,0.86025,0.86015,0.86015,1161799997.0
2009-07-15 21:03:00,0.86015,0.86015,0.86005,0.86005,760800007.0
2009-07-15 21:04:00,0.86005,0.86015,0.86005,0.86015,409200001.0
2009-07-15 21:05:00,0.86015,0.86015,0.86005,0.8601,225599999.0
2009-07-15 21:06:00,0.8601,0.8601,0.86005,0.86005,363200000.0
2009-07-15 21:07:00,0.86005,0.8601,0.86,0.8601,283200000.0
2009-07-15 21:08:00,0.8601,0.8601,0.86,0.86005,236800000.0
2009-07-15 21:09:00,0.86005,0.86005,0.86,0.86,185600000.0
2009-07-15 21:10:00,0.86005,0.8601,0.85995,0.86005,1279200007.0
2009-07-15 21:11:00,0.86005,0.8601,0.85995,0.86005,1105599994.0
2009-07-15 21:12:00,0.86005,0.8602,0.86,0.86005,738399996.0
2009-07-15 21:13:00,0.8601,0.8601,0.85995,0.86,458399999.0
2009-07-15 21:14:00,0.86,0.8601,0.86,0.86,206400000.0
2009-07-15 21:15:00,0.86005,0.8601,0.8599,0.8599,505600000.0
2009-07-15 21:16:00,0.8599,0.8599,0.8597,0.85975,578799999.0
2009-07-15 21:17:00,0.8597,0.8598,0.85965,0.85975,451600000.0
2009-07-15 21:18:00,0.85975,0.85975,0.85955,0.8596,302399996.0
2009-07-15 21:19:00,0.8596,0.85965,0.85955,0.85965,296799999.0
2009-07-15 21:20:00,0.85965,0.8598,0.8596,0.8598,226399999.0
2009-07-15 21:21:00,0.8598,0.85985,0.8597,0.8598,304799999.0
2009-07-15 21:22:00,0.8598,0.85985,0.85975,0.85985,368799999.0
2009-07-15 21:23:00,0.85985,0.85995,0.8598,0.8599,224000000.0
2009-07-15 21:24:00,0.8599,0.85995,0.8598,0.85985,664599999.0
2009-07-15 21:25:00,0.8598,0.8599,0.8598,0.8598,570400000.0
2009-07-15 21:26:00,0.8598,0.85985,0.85975,0.85975,324800000.0
2009-07-15 21:27:00,0.8598,0.8598,0.85965,0.8597,278399998.0
2009-07-15 21:28:00,0.8597,0.8599,0.8597,0.8598,439999999.0
2009-07-15 21:29:00,0.8598,0.8599,0.8598,0.85985,270399999.0
2009-07-15 21:30:00,0.85985,0.8599,0.85975,0.85985,538999996.0
2009-07-15 21:31:00,0.85985,0.8599,0.85975,0.8599,1116599982.0
2009-07-15 21:32:00,0.8599,0.86,0.85985,0.8599,679599993.0
2009-07-15 21:33:00,0.8599,0.85995,0.85985,0.85985,679199993.0
2009-07-15 21:34:00,0.85985,0.85995,0.85985,0.85985,679999993.0
2009-07-15 21:35:00,0.85985,0.85985,0.85965,0.85985,254400000.0
2009-07-15 21:36:00,0.85975,0.85985,0.8597,0.8597,1340999983.0
2009-07-15 21:37:00,0.85975,0.85975,0.8597,0.8597,572000003.0
2009-07-15 21:38:00,0.8597,0.8598,0.8597,0.8598,644799993.0
2009-07-15 21:39:00,0.8598,0.85985,0.85975,0.8598,550599995.0
2009-07-15 21:40:00,0.8598,0.8598,0.85965,0.8598,452799996.0
2009-07-15 21:41:00,0.85975,0.8598,0.85965,0.85965,594599994.0
2009-07-15 21:42:00,0.85965,0.85965,0.8596,0.8596,355999994.0
2009-07-15 21:43:00,0.8596,0.85975,0.8596,0.8597,262400000.0
2009-07-15 21:44:00,0.8597,0.85975,0.8596,0.8596,725600008.0
2009-07-15 21:45:00,0.8597,0.8597,0.8596,0.8596,310399999.0
2009-07-15 21:46:00,0.8596,0.8596,0.8595,0.8595,448399995.0
2009-07-15 21:47:00,0.8595,0.85965,0.8594,0.8594,750799996.0
2009-07-15 21:48:00,0.85945,0.8596,0.8594,0.85945,714400001.0
2009-07-15 21:49:00,0.85945,0.8595,0.8594,0.85945,453599996.0
2009-07-15 21:50:00,0.85945,0.8595,0.8594,0.85945,256200000.0
2009-07-15 21:51:00,0.85945,0.85945,0.8593,0.85935,331199997.0
2009-07-15 21:52:00,0.85935,0.8594,0.8592,0.8593,1494599976.0
2009-07-15 21:53:00,0.8593,0.8593,0.85905,0.85915,1095999997.0
2009-07-15 21:54:00,0.85915,0.85925,0.85905,0.85915,894399996.0
2009-07-15 21:55:00,0.85915,0.85915,0.8591,0.8591,699200022.0
2009-07-15 21:56:00,0.8591,0.85925,0.85905,0.85905,549599997.0
2009-07-15 21:57:00,0.85905,0.8591,0.85895,0.85905,983999994.0
2009-07-15 21:58:00,0.85905,0.85915,0.85905,0.85905,299799996.0
2009-07-15 21:59:00,0.85905,0.8591,0.85895,0.859,676000003.0
2009-07-15 22:00:00,0.859,0.85925,0.85895,0.859,608399998.0
2009-07-15 22:01:00,0.85895,0.8591,0.85895,0.8591,403599999.0
2009-07-15 22:02:00,0.8591,0.8591,0.85895,0.85895,1325600001.0
2009-07-15 22:03:00,0.85895,0.85895,0.85895,0.85895,59200000.0
2009-07-15 22:04:00,0.85895,0.85915,0.85895,0.859,388000004.0
2009-07-15 22:05:00,0.85895,0.859,0.85895,0.85895,334000000.0
2009-07-15 22:06:00,0.859,0.859,0.8589,0.85895,233600000.0
2009-07-15 22:07:00,0.85895,0.85895,0.85895,0.85895,321600000.0
2009-07-15 22:08:00,0.85895,0.85895,0.85875,0.8588,303600000.0
2009-07-15 22:09:00,0.8588,0.85895,0.8587,0.85895,295599999.0
2009-07-15 22:10:00,0.85895,0.85895,0.85895,0.85895,459200000.0
2009-07-15 22:11:00,0.85895,0.85895,0.8589,0.85895,208000000.0
2009-07-15 22:12:00,0.85895,0.85895,0.8589,0.85895,356799999.0
2009-07-15 22:13:00,0.85895,0.859,0.85895,0.859,277599999.0
2009-07-15 22:14:00,0.859,0.85905,0.8589,0.8589,384800001.0
2009-07-15 22:15:00,0.8589,0.8589,0.8589,0.8589,140000000.0
2009-07-15 22:16:00,0.8589,0.85895,0.8589,0.8589,38800000.0
2009-07-15 22:17:00,0.85895,0.85905,0.85895,0.859,466800002.0
2009-07-15 22:18:00,0.859,0.859,0.8589,0.8589,347200003.0
2009-07-15 22:19:00,0.8589,0.8589,0.8589,0.8589,87200000.0
2009-07-15 22:20:00,0.8589,0.8589,0.8587,0.85875,413999996.0
2009-07-15 22:21:00,0.85875,0.8588,0.85875,0.85875,508400001.0
2009-07-15 22:22:00,0.85875,0.85875,0.85865,0.85875,313200003.0
2009-07-15 22:23:00,0.85875,0.8588,0.85875,0.8588,76799998.0
2009-07-15 22:24:00,0.85875,0.8588,0.85875,0.85875,152800002.0
2009-07-15 22:25:00,0.85875,0.85875,0.85875,0.85875,144800002.0
2009-07-15 22:26:00,0.8588,0.8588,0.85875,0.8588,345600000.0
2009-07-15 22:27:00,0.8588,0.85885,0.8588,0.85885,583200004.0
2009-07-15 22:28:00,0.85885,0.85885,0.85875,0.85875,506399992.0
2009-07-15 22:29:00,0.85875,0.85875,0.85865,0.85865,247600010.0
2009-07-15 22:30:00,0.85865,0.8587,0.85865,0.8587,443000005.0
2009-07-15 22:31:00,0.8587,0.8587,0.85865,0.85865,216800003.0
2009-07-15 22:32:00,0.85875,0.85875,0.8587,0.8587,219799999.0
2009-07-15 22:33:00,0.8587,0.85875,0.85865,0.8587,215000000.0
2009-07-15 22:34:00,0.8587,0.85875,0.8587,0.85875,14000000.0
2009-07-15 22:35:00,0.85875,0.85885,0.8587,0.8588,148000000.0
2009-07-15 22:36:00,0.8588,0.85885,0.8588,0.8588,75800000.0
2009-07-15 22:37:00,0.85885,0.8589,0.85885,0.85885,127199999.0
2009-07-15 22:38:00,0.85885,0.8589,0.8588,0.85885,187199998.0
2009-07-15 22:39:00,0.8588,0.8588,0.85875,0.85875,281200004.0
2009-07-15 22:40:00,0.85875,0.8588,0.85875,0.8588,89200000.0
2009-07-15 22:41:00,0.8588,0.8589,0.8588,0.8589,458799998.0
2009-07-15 22:42:00,0.8589,0.85895,0.8589,0.85895,135999999.0
2009-07-15 22:43:00,0.85895,0.8591,0.85895,0.8591,137999999.0
2009-07-15 22:44:00,0.8591,0.8591,0.8591,0.8591,25600000.0
2009-07-15 22:45:00,0.859,0.859,0.85895,0.85895,32000000.0
2009-07-15 22:46:00,0.85895,0.859,0.8589,0.85895,105200000.0
2009-07-15 22:47:00,0.85895,0.85895,0.85885,0.85885,158400000.0
2009-07-15 22:48:00,0.85885,0.8589,0.8588,0.8588,89600000.0
2009-07-15 22:49:00,0.85875,0.85885,0.85875,0.8588,144000000.0
2009-07-15 22:50:00,0.85875,0.8589,0.8587,0.8589,284799997.0
2009-07-15 22:51:00,0.8589,0.85895,0.85885,0.8589,295999998.0
2009-07-15 22:52:00,0.8589,0.859,0.8589,0.85895,474800005.0
2009-07-15 22:53:00,0.85895,0.85905,0.85895,0.85895,601199994.0
2009-07-15 22:54:00,0.85895,0.859,0.85895,0.85895,107199997.0
2009-07-15 22:55:00,0.85895,0.8591,0.85885,0.8589,537600001.0
2009-07-15 22:56:00,0.8589,0.85895,0.8588,0.8589,214400000.0
2009-07-15 22:57:00,0.8589,0.859,0.8589,0.85895,315199992.0
2009-07-15 22:58:00,0.85895,0.859,0.8589,0.85895,427200002.0
2009-07-15 22:59:00,0.859,0.859,0.85865,0.8588,383999996.0
2009-07-15 23:00:00,0.8587,0.85895,0.8587,0.8589,145600000.0
2009-07-15 23:01:00,0.859,0.85905,0.8589,0.859,17600000.0
2009-07-15 23:02:00,0.85915,0.85915,0.8589,0.85905,116600000.0
2009-07-15 23:03:00,0.85905,0.85905,0.85875,0.85895,288000001.0
2009-07-15 23:04:00,0.85895,0.859,0.85885,0.85885,91199999.0
2009-07-15 23:05:00,0.8589,0.85925,0.8589,0.8592,160799999.0
2009-07-15 23:06:00,0.8591,0.85915,0.85905,0.85915,65200000.0
2009-07-15 23:07:00,0.85905,0.85915,0.85895,0.85895,268899998.0
2009-07-15 23:08:00,0.85895,0.85895,0.85895,0.85895,87599998.0
2009-07-15 23:09:00,0.85895,0.859,0.8589,0.85895,141600000.0
2009-07-15 23:10:00,0.8591,0.8591,0.8584,0.85845,217600002.0
2009-07-15 23:11:00,0.85845,0.85845,0.85825,0.85835,164999997.0
2009-07-15 23:12:00,0.85845,0.8587,0.85835,0.8587,121599999.0
2009-07-15 23:13:00,0.85865,0.8587,0.85845,0.85865,165400000.0
2009-07-15 23:14:00,0.85865,0.85865,0.8584,0.85865,236200006.0
2009-07-15 23:15:00,0.85865,0.85865,0.8584,0.8585,143800000.0
2009-07-15 23:16:00,0.85865,0.859,0.85865,0.8587,241100000.0
2009-07-15 23:17:00,0.8587,0.8589,0.8584,0.85855,170400001.0
2009-07-15 23:18:00,0.85855,0.8586,0.8584,0.8585,289800001.0
2009-07-15 23:19:00,0.85855,0.8586,0.8584,0.85855,206999999.0
2009-07-15 23:20:00,0.8586,0.85865,0.8586,0.85865,70600000.0
2009-07-15 23:21:00,0.8585,0.85855,0.85845,0.85855,65000000.0
2009-07-15 23:22:00,0.85855,0.85855,0.8585,0.85855,80800000.0
2009-07-15 23:23:00,0.85855,0.8586,0.85855,0.8586,41600000.0
2009-07-15 23:24:00,0.85855,0.8586,0.85855,0.8586,30800000.0
2009-07-15 23:25:00,0.8586,0.85875,0.85845,0.8586,161200000.0
2009-07-15 23:26:00,0.8586,0.8586,0.8586,0.8586,7800000.0
2009-07-15 23:27:00,0.8586,0.85865,0.8586,0.8586,45400000.0
2009-07-15 23:28:00,0.85865,0.85865,0.85865,0.85865,54600000.0
2009-07-15 23:29:00,0.85865,0.85895,0.85865,0.85895,157199997.0
2009-07-15 23:30:00,0.859,0.859,0.85895,0.859,27600000.0
2009-07-15 23:31:00,0.85877,0.85885,0.85852,0.85885,264000000.0
2009-07-15 23:32:00,0.859,0.859,0.85875,0.8588,77600000.0
2009-07-15 23:33:00,0.85875,0.859,0.85865,0.859,177000000.0
2009-07-15 23:34:00,0.85905,0.8593,0.8588,0.8588,194399999.0
2009-07-15 23:35:00,0.85885,0.8589,0.85875,0.8589,67800000.0
2009-07-15 23:36:00,0.859,0.8591,0.85895,0.8591,86800000.0
2009-07-15 23:37:00,0.85905,0.85905,0.85905,0.85905,16400000.0
2009-07-15 23:38:00,0.85905,0.85905,0.8589,0.85895,53200000.0
2009-07-15 23:39:00,0.85892,0.85892,0.85885,0.85889,70700000.0
2009-07-15 23:40:00,0.85905,0.85905,0.8588,0.8588,24200000.0
2009-07-15 23:41:00,0.8588,0.8588,0.8585,0.8585,74200000.0
2009-07-15 23:42:00,0.85855,0.8586,0.85845,0.85845,93800000.0
2009-07-15 23:43:00,0.85845,0.8585,0.85845,0.8585,22800000.0
2009-07-15 23:44:00,0.8585,0.8588,0.8585,0.85865,73000000.0
2009-07-15 23:45:00,0.8587,0.85875,0.85865,0.85865,111599998.0
2009-07-15 23:46:00,0.8586,0.8586,0.8586,0.8586,7600000.0
2009-07-15 23:47:00,0.85875,0.859,0.85845,0.85845,207600000.0
2009-07-15 23:48:00,0.85845,0.85855,0.8583,0.85855,167600000.0
2009-07-15 23:49:00,0.8586,0.8586,0.8586,0.8586,13800000.0
2009-07-15 23:50:00,0.85865,0.85865,0.85865,0.85865,46200000.0
2009-07-15 23:51:00,0.85855,0.85859,0.85854,0.85859,404200006.0
2009-07-15 23:52:00,0.85875,0.85875,0.85875,0.85875,7400000.0
2009-07-15 23:53:00,0.85875,0.85875,0.85865,0.85865,45200000.0
2009-07-15 23:54:00,0.85865,0.85865,0.85865,0.85865,7400000.0
2009-07-15 23:55:00,0.85852,0.85859,0.85852,0.85859,94200000.0
2009-07-15 23:56:00,0.85859,0.85863,0.8585,0.85863,163000000.0
2009-07-15 23:57:00,0.85863,0.85869,0.85863,0.85869,229400000.0
2009-07-15 23:58:00,0.85875,0.85875,0.85865,0.85865,96199999.0
2009-07-15 23:59:00,0.8586,0.8586,0.85855,0.8586,111800000.0
2009-07-16 00:00:00,0.85855,0.8587,0.85855,0.8587,97600000.0
2009-07-16 00:01:00,0.85865,0.85865,0.8586,0.8586,241800000.0
2009-07-16 00:02:00,0.8587,0.8587,0.85865,0.85865,48000000.0
2009-07-16 00:03:00,0.8586,0.8586,0.85845,0.85845,67600000.0
2009-07-16 00:04:00,0.85845,0.85855,0.8584,0.85845,263600001.0
2009-07-16 00:05:00,0.85845,0.85845,0.8581,0.8581,665200002.0
2009-07-16 00:06:00,0.8581,0.85835,0.8581,0.8582,356399999.0
2009-07-16 00:07:00,0.8584,0.8584,0.8584,0.8584,8000000.0
2009-07-16 00:08:00,0.8584,0.8584,0.8581,0.8584,153599999.0
2009-07-16 00:09:00,0.8584,0.8585,0.85835,0.8585,60800000.0
2009-07-16 00:10:00,0.85845,0.8585,0.8584,0.8585,41000000.0
2009-07-16 00:11:00,0.8584,0.85855,0.8584,0.85855,102000001.0
2009-07-16 00:12:00,0.85855,0.85855,0.8584,0.8584,181199998.0
2009-07-16 00:13:00,0.85835,0.8585,0.85835,0.8585,67200000.0
2009-07-16 00:14:00,0.85845,0.85845,0.8584,0.8584,15800000.0
2009-07-16 00:15:00,0.8584,0.8585,0.8584,0.8585,31200000.0
2009-07-16 00:16:00,0.85845,0.8585,0.85845,0.8585,13600000.0
2009-07-16 00:17:00,0.8584,0.85845,0.8584,0.85845,65000000.0
2009-07-16 00:18:00,0.8585,0.8585,0.8585,0.8585,8000000.0
2009-07-16 00:19:00,0.8585,0.8585,0.8584,0.8584,76200000.0
2009-07-16 00:20:00,0.8584,0.85845,0.85835,0.85845,218800001.0
2009-07-16 00:21:00,0.85845,0.85845,0.8584,0.8584,21000000.0
2009-07-16 00:22:00,0.8584,0.8584,0.85835,0.8584,22400000.0
2009-07-16 00:23:00,0.8584,0.8585,0.85835,0.8584,193799999.0
2009-07-16 00:24:00,0.8584,0.8584,0.8584,0.8584,12800000.0
2009-07-16 00:25:00,0.8584,0.8584,0.85835,0.8584,122600000.0
2009-07-16 00:26:00,0.8584,0.8584,0.8584,0.8584,4800000.0
2009-07-16 00:27:00,0.85835,0.85835,0.85835,0.85835,64800002.0
2009-07-16 00:28:00,0.85835,0.85835,0.85835,0.85835,56000000.0
2009-07-16 00:29:00,0.8584,0.85855,0.85835,0.8584,103000000.0
2009-07-16 00:30:00,0.85845,0.85845,0.8584,0.8584,11200000.0
2009-07-16 00:31:00,0.8584,0.8584,0.8584,0.8584,4800000.0
2009-07-16 00:32:00,0.8584,0.8584,0.8584,0.8584,12800000.0
2009-07-16 00:33:00,0.8584,0.8585,0.8584,0.85845,374000000.0
2009-07-16 00:34:00,0.85845,0.8585,0.85845,0.85845,39200000.0
2009-07-16 00:35:00,0.85845,0.8585,0.8584,0.8585,218200000.0
2009-07-16 00:36:00,0.8585,0.8585,0.85845,0.85845,127000000.0
2009-07-16 00:37:00,0.85845,0.8585,0.85845,0.8585,87200000.0
2009-07-16 00:38:00,0.8585,0.8585,0.85845,0.8585,49200000.0
2009-07-16 00:39:00,0.85845,0.8585,0.8584,0.85845,23200000.0
2009-07-16 00:40:00,0.85845,0.85845,0.85845,0.85845,11200000.0
2009-07-16 00:41:00,0.85845,0.8585,0.8584,0.8585,23200000.0
2009-07-16 00:42:00,0.8585,0.8585,0.85845,0.85845,26400000.0
2009-07-16 00:43:00,0.85845,0.8585,0.8584,0.8585,47400000.0
2009-07-16 00:44:00,0.8585,0.8585,0.85845,0.8585,94200000.0
2009-07-16 00:45:00,0.85855,0.85855,0.85845,0.8585,45800000.0
2009-07-16 00:46:00,0.85845,0.85845,0.8584,0.8584,81400000.0
2009-07-16 00:47:00,0.8584,0.85845,0.85835,0.8584,143399998.0
2009-07-16 00:48:00,0.8584,0.85845,0.85835,0.85845,101399998.0
2009-07-16 00:49:00,0.85845,0.85845,0.85845,0.85845,24000000.0
2009-07-16 00:50:00,0.85845,0.8585,0.8584,0.85845,129600000.0
2009-07-16 00:51:00,0.8585,0.8585,0.85845,0.85845,41600000.0
2009-07-16 00:52:00,0.85845,0.85845,0.85845,0.85845,53600000.0
2009-07-16 00:53:00,0.85845,0.85845,0.85845,0.85845,34400000.0
2009-07-16 00:54:00,0.85845,0.8585,0.8584,0.85845,158100000.0
2009-07-16 00:55:00,0.85845,0.85845,0.85835,0.85835,81199999.0
2009-07-16 00:56:00,0.85835,0.8584,0.8583,0.8584,161999999.0
2009-07-16 00:57:00,0.85845,0.85845,0.85825,0.85835,175799999.0
2009-07-16 00:58:00,0.85845,0.8585,0.8584,0.8584,167199998.0
2009-07-16 00:59:00,0.8584,0.8584,0.8581,0.85815,67799999.0
2009-07-16 01:00:00,0.85815,0.85825,0.85805,0.85815,193800000.0
2009-07-16 01:01:00,0.85815,0.85815,0.85815,0.85815,28800000.0
2009-07-16 01:02:00,0.8582,0.85825,0.85815,0.85825,149600000.0
2009-07-16 01:03:00,0.85825,0.85855,0.85825,0.8584,203400000.0
2009-07-16 01:04:00,0.8584,0.85845,0.8584,0.8584,73600000.0
2009-07-16 01:05:00,0.85835,0.8584,0.85825,0.85825,158200000.0
2009-07-16 01:06:00,0.85825,0.85825,0.8582,0.85825,89200000.0
2009-07-16 01:07:00,0.85825,0.85825,0.85825,0.85825,9600000.0
2009-07-16 01:08:00,0.85825,0.85825,0.85825,0.85825,72000000.0
2009-07-16 01:09:00,0.85825,0.8583,0.85825,0.85825,232000000.0
2009-07-16 01:10:00,0.85825,0.85825,0.85825,0.85825,74400000.0
2009-07-16 01:11:00,0.85825,0.85825,0.85825,0.85825,112400000.0
2009-07-16 01:12:00,0.85825,0.85825,0.85825,0.85825,12200000.0
2009-07-16 01:13:00,0.85825,0.85825,0.8581,0.85815,140600000.0
2009-07-16 01:14:00,0.85815,0.85815,0.8581,0.85815,41600000.0
2009-07-16 01:15:00,0.85815,0.85825,0.85815,0.85825,94400000.0
2009-07-16 01:16:00,0.85825,0.85825,0.85815,0.85815,63600000.0
2009-07-16 01:17:00,0.85815,0.8582,0.85815,0.85815,112200002.0
2009-07-16 01:18:00,0.8581,0.85815,0.8581,0.8581,88000000.0
2009-07-16 01:19:00,0.8581,0.8581,0.85805,0.8581,22400000.0
2009-07-16 01:20:00,0.85805,0.85805,0.858,0.858,18800000.0
2009-07-16 01:21:00,0.858,0.85805,0.858,0.858,184000000.0
2009-07-16 01:22:00,0.858,0.8581,0.858,0.85805,130999999.0
2009-07-16 01:23:00,0.8581,0.8581,0.8581,0.8581,24000000.0
2009-07-16 01:24:00,0.8581,0.8581,0.858,0.85805,133400000.0
2009-07-16 01:25:00,0.85805,0.8581,0.85805,0.8581,14400000.0
2009-07-16 01:26:00,0.8581,0.8581,0.85805,0.8581,115600000.0
2009-07-16 01:27:00,0.8581,0.8581,0.858,0.85805,85800000.0
2009-07-16 01:28:00,0.85805,0.85805,0.85805,0.85805,49200000.0
2009-07-16 01:29:00,0.858,0.858,0.858,0.858,135199998.0
2009-07-16 01:30:00,0.85805,0.8581,0.85805,0.8581,16000000.0
2009-07-16 01:31:00,0.85805,0.85805,0.85805,0.85805,8000000.0
2009-07-16 01:32:00,0.85805,0.85805,0.85805,0.85805,9600000.0
2009-07-16 01:33:00,0.85805,0.85815,0.85805,0.85815,322800000.0
2009-07-16 01:34:00,0.8581,0.85815,0.8581,0.8581,200600002.0
2009-07-16 01:35:00,0.8581,0.8581,0.8581,0.8581,9600000.0
2009-07-16 01:36:00,0.8581,0.8582,0.85805,0.8581,107800001.0
2009-07-16 01:37:00,0.8581,0.8581,0.8581,0.8581,43200000.0
2009-07-16 01:38:00,0.8581,0.8581,0.8581,0.8581,19200000.0
2009-07-16 01:39:00,0.8581,0.8581,0.8581,0.8581,52800000.0
2009-07-16 01:40:00,0.8581,0.8581,0.8581,0.8581,62400000.0
2009-07-16 01:41:00,0.85815,0.8582,0.8581,0.8581,117199999.0
2009-07-16 01:42:00,0.8581,0.85815,0.8581,0.85815,120400000.0
2009-07-16 01:43:00,0.85815,0.85815,0.8581,0.8581,203200000.0
2009-07-16 01:44:00,0.8581,0.8582,0.8581,0.85815,323799999.0
2009-07-16 01:45:00,0.85815,0.85825,0.85805,0.85805,330399998.0
2009-07-16 01:46:00,0.85805,0.85805,0.85805,0.85805,134399999.0
2009-07-16 01:47:00,0.85805,0.85805,0.85805,0.85805,106200000.0
2009-07-16 01:48:00,0.85787,0.858,0.85768,0.85793,166800000.0
2009-07-16 01:49:00,0.85805,0.85805,0.85795,0.85795,20800000.0
2009-07-16 01:50:00,0.85795,0.85795,0.85775,0.85795,187000000.0
2009-07-16 01:51:00,0.8579,0.85805,0.8579,0.85805,151399999.0
2009-07-16 01:52:00,0.85805,0.85805,0.858,0.858,151400001.0
2009-07-16 01:53:00,0.85805,0.85805,0.8579,0.8579,284399998.0
2009-07-16 01:54:00,0.8579,0.8579,0.8579,0.8579,4000000.0
2009-07-16 01:55:00,0.85805,0.85815,0.8579,0.8579,31600000.0
2009-07-16 01:56:00,0.8579,0.858,0.8579,0.8579,127200000.0
2009-07-16 01:57:00,0.8579,0.85795,0.8579,0.85795,24600000.0
2009-07-16 01:58:00,0.85795,0.85795,0.85795,0.85795,75200000.0
2009-07-16 01:59:00,0.85795,0.85795,0.85795,0.85795,32000000.0
2009-07-16 02:00:00,0.85795,0.858,0.85795,0.85795,32000000.0
2009-07-16 02:01:00,0.85795,0.85795,0.8578,0.8579,59100000.0
2009-07-16 02:02:00,0.8579,0.8579,0.8579,0.8579,8000000.0
2009-07-16 02:03:00,0.8579,0.8579,0.8579,0.8579,20800000.0
2009-07-16 02:04:00,0.85795,0.858,0.8579,0.8579,60500000.0
2009-07-16 02:05:00,0.8579,0.85795,0.8579,0.8579,288000001.0
2009-07-16 02:06:00,0.8579,0.85795,0.8579,0.8579,119400000.0
2009-07-16 02:07:00,0.8579,0.858,0.8579,0.8579,105200000.0
2009-07-16 02:08:00,0.8579,0.85795,0.8579,0.8579,296800000.0
2009-07-16 02:09:00,0.8579,0.858,0.8579,0.85795,127800000.0
2009-07-16 02:10:00,0.85795,0.85795,0.85795,0.85795,167600000.0
2009-07-16 02:11:00,0.85795,0.85805,0.85795,0.85795,159800000.0
2009-07-16 02:12:00,0.85795,0.85795,0.85795,0.85795,450600009.0
2009-07-16 02:13:00,0.85795,0.858,0.85795,0.85795,110400000.0
2009-07-16 02:14:00,0.85795,0.858,0.85795,0.85795,36600001.0
2009-07-16 02:15:00,0.85795,0.85805,0.85795,0.858,68000000.0
2009-07-16 02:16:00,0.858,0.85805,0.85795,0.85805,95400001.0
2009-07-16 02:17:00,0.85805,0.85805,0.85805,0.85805,66600000.0
2009-07-16 02:18:00,0.85805,0.85825,0.85795,0.85805,418200000.0
2009-07-16 02:19:00,0.85805,0.8581,0.85805,0.8581,56000000.0
2009-07-16 02:20:00,0.8581,0.8581,0.858,0.858,61600000.0
2009-07-16 02:21:00,0.85759,0.85788,0.85759,0.85783,95400000.0
2009-07-16 02:22:00,0.85787,0.85787,0.85758,0.85758,321399998.0
2009-07-16 02:23:00,0.85805,0.85805,0.858,0.858,13800000.0
2009-07-16 02:24:00,0.858,0.858,0.858,0.858,9600000.0
2009-07-16 02:25:00,0.858,0.858,0.858,0.858,17600000.0
2009-07-16 02:26:00,0.85795,0.858,0.85795,0.858,294399996.0
2009-07-16 02:27:00,0.858,0.85815,0.858,0.85815,351600000.0
2009-07-16 02:28:00,0.85815,0.85815,0.8581,0.85815,49600000.0
2009-07-16 02:29:00,0.85815,0.85825,0.8581,0.8582,229200000.0
2009-07-16 02:30:00,0.85825,0.85825,0.8581,0.85815,67600000.0
2009-07-16 02:31:00,0.85815,0.85815,0.85795,0.85795,346199999.0
2009-07-16 02:32:00,0.85805,0.8581,0.85795,0.85795,436400003.0
2009-07-16 02:33:00,0.85795,0.858,0.8579,0.858,291200000.0
2009-07-16 02:34:00,0.858,0.858,0.8579,0.8579,65200000.0
2009-07-16 02:35:00,0.8579,0.8579,0.8579,0.8579,89600000.0
2009-07-16 02:36:00,0.8579,0.8579,0.8579,0.8579,44400000.0
2009-07-16 02:37:00,0.8579,0.8579,0.85775,0.85775,40400000.0
2009-07-16 02:38:00,0.85775,0.8578,0.85775,0.8578,517800001.0
2009-07-16 02:39:00,0.8578,0.85785,0.8577,0.85785,254800000.0
2009-07-16 02:40:00,0.8578,0.8578,0.85775,0.8578,518000004.0
2009-07-16 02:41:00,0.85775,0.8579,0.85775,0.8578,539599998.0
2009-07-16 02:42:00,0.85785,0.85785,0.85775,0.8578,143600001.0
2009-07-16 02:43:00,0.8578,0.85785,0.85775,0.8578,202600001.0
2009-07-16 02:44:00,0.8578,0.8578,0.85775,0.85775,410400005.0
2009-07-16 02:45:00,0.85775,0.8578,0.85775,0.85775,205000002.0
2009-07-16 02:46:00,0.8578,0.8578,0.85775,0.85775,220600000.0
2009-07-16 02:47:00,0.85775,0.85775,0.8577,0.85775,40000000.0
2009-07-16 02:48:00,0.85775,0.85775,0.85775,0.85775,6400000.0
2009-07-16 02:49:00,0.85775,0.85775,0.85775,0.85775,24000000.0
2009-07-16 02:50:00,0.85775,0.85775,0.8577,0.85775,111400000.0
2009-07-16 02:51:00,0.85775,0.85785,0.85775,0.85785,44800000.0
2009-07-16 02:52:00,0.85785,0.85785,0.8578,0.85785,20800000.0
2009-07-16 02:53:00,0.85785,0.85805,0.85785,0.858,96000000.0
2009-07-16 02:54:00,0.85795,0.85805,0.85785,0.8579,191400000.0
2009-07-16 02:55:00,0.8579,0.85795,0.8578,0.85795,193600001.0
2009-07-16 02:56:00,0.85795,0.85795,0.85795,0.85795,3200000.0
2009-07-16 02:57:00,0.85795,0.85795,0.8579,0.85795,13600000.0
2009-07-16 02:58:00,0.85795,0.85795,0.85795,0.85795,3200000.0
2009-07-16 02:59:00,0.85795,0.85795,0.85795,0.85795,14400000.0
2009-07-16 03:00:00,0.85795,0.85795,0.85795,0.85795,19200000.0
2009-07-16 03:01:00,0.858,0.858,0.858,0.858,12800000.0
2009-07-16 03:02:00,0.8579,0.85795,0.85785,0.8579,52200000.0
2009-07-16 03:03:00,0.8579,0.85835,0.8579,0.8582,419400000.0
2009-07-16 03:04:00,0.8582,0.8583,0.85815,0.85815,498000000.0
2009-07-16 03:05:00,0.85815,0.85825,0.85805,0.85815,355000000.0
2009-07-16 03:06:00,0.85815,0.85815,0.8579,0.8579,220600002.0
2009-07-16 03:07:00,0.8579,0.858,0.85785,0.858,158400000.0
2009-07-16 03:08:00,0.858,0.858,0.8579,0.8579,76000000.0
2009-07-16 03:09:00,0.8579,0.8579,0.85785,0.8579,209800001.0
2009-07-16 03:10:00,0.8579,0.8579,0.8578,0.8579,636800000.0
2009-07-16 03:11:00,0.8579,0.858,0.85785,0.8579,273800005.0
2009-07-16 03:12:00,0.8579,0.85795,0.8578,0.8579,179400002.0
2009-07-16 03:13:00,0.8579,0.8579,0.85785,0.85785,203600001.0
2009-07-16 03:14:00,0.8579,0.8579,0.8579,0.8579,6400000.0
2009-07-16 03:15:00,0.8579,0.8579,0.8579,0.8579,59800000.0
2009-07-16 03:16:00,0.8579,0.8579,0.85785,0.8579,102600000.0
2009-07-16 03:17:00,0.8579,0.858,0.8579,0.8579,112800000.0
2009-07-16 03:18:00,0.8579,0.8579,0.8579,0.8579,38600000.0
2009-07-16 03:19:00,0.8579,0.8579,0.8579,0.8579,107000000.0
2009-07-16 03:20:00,0.8579,0.8579,0.85785,0.8579,229200000.0
2009-07-16 03:21:00,0.8579,0.85795,0.8579,0.8579,272000000.0
2009-07-16 03:22:00,0.858,0.8582,0.858,0.8581,378200002.0
2009-07-16 03:23:00,0.8581,0.85815,0.8581,0.85815,203400000.0
2009-07-16 03:24:00,0.85815,0.8582,0.8581,0.8582,272400000.0
2009-07-16 03:25:00,0.8582,0.8582,0.858,0.858,545800000.0
2009-07-16 03:26:00,0.85805,0.85805,0.85785,0.8579,291400000.0
2009-07-16 03:27:00,0.85795,0.85795,0.8579,0.8579,52800000.0
2009-07-16 03:28:00,0.8579,0.85795,0.8579,0.85795,369000000.0
2009-07-16 03:29:00,0.85795,0.85795,0.8579,0.8579,465000003.0
2009-07-16 03:30:00,0.8579,0.8579,0.85785,0.8579,356400001.0
2009-07-16 03:31:00,0.8579,0.8579,0.85785,0.85785,193600001.0
2009-07-16 03:32:00,0.85785,0.8579,0.85785,0.8579,174000000.0
2009-07-16 03:33:00,0.8579,0.85795,0.8579,0.8579,70000000.0
2009-07-16 03:34:00,0.8579,0.8579,0.85785,0.8579,678400000.0
2009-07-16 03:35:00,0.8579,0.85795,0.8578,0.8579,437600008.0
2009-07-16 03:36:00,0.85795,0.858,0.85785,0.85785,178000000.0
2009-07-16 03:37:00,0.85785,0.8579,0.85785,0.85785,79800000.0
2009-07-16 03:38:00,0.85785,0.858,0.85785,0.85785,347199999.0
2009-07-16 03:39:00,0.8579,0.8579,0.8578,0.8579,394200004.0
2009-07-16 03:40:00,0.8579,0.8579,0.85785,0.8579,178600002.0
2009-07-16 03:41:00,0.8579,0.85795,0.85785,0.8579,531999999.0
2009-07-16 03:42:00,0.8579,0.858,0.8579,0.8579,760200001.0
2009-07-16 03:43:00,0.858,0.858,0.85785,0.85785,357200000.0
2009-07-16 03:44:00,0.85785,0.8579,0.85785,0.85785,300400000.0
2009-07-16 03:45:00,0.85785,0.8579,0.85785,0.8579,223000000.0
2009-07-16 03:46:00,0.85785,0.8579,0.85785,0.8579,100000000.0
2009-07-16 03:47:00,0.8579,0.8579,0.85785,0.85785,272400000.0
2009-07-16 03:48:00,0.8579,0.858,0.8579,0.85795,161600000.0
2009-07-16 03:49:00,0.85795,0.858,0.8579,0.8579,152200001.0
2009-07-16 03:50:00,0.8579,0.8579,0.85785,0.85785,187200000.0
2009-07-16 03:51:00,0.85785,0.8581,0.85785,0.858,509800003.0
2009-07-16 03:52:00,0.858,0.85805,0.858,0.85805,75600000.0
2009-07-16 03:53:00,0.85805,0.85805,0.85785,0.8579,363400002.0
2009-07-16 03:54:00,0.8579,0.85815,0.8579,0.85805,382000001.0
2009-07-16 03:55:00,0.85805,0.85815,0.85805,0.85805,235800001.0
2009-07-16 03:56:00,0.85805,0.85805,0.858,0.858,12800000.0
2009-07-16 03:57:00,0.858,0.858,0.8579,0.85795,297600003.0
2009-07-16 03:58:00,0.85795,0.858,0.8579,0.8579,521800003.0
2009-07-16 03:59:00,0.8579,0.858,0.85785,0.85795,430000002.0
2009-07-16 04:00:00,0.85795,0.8581,0.85785,0.858,740400003.0
2009-07-16 04:01:00,0.858,0.85805,0.85795,0.85795,201800004.0
2009-07-16 04:02:00,0.85795,0.85795,0.85785,0.8579,416800003.0
2009-07-16 04:03:00,0.8579,0.85795,0.8579,0.85795,155600000.0
2009-07-16 04:04:00,0.85795,0.85795,0.8579,0.8579,78400000.0
2009-07-16 04:05:00,0.85785,0.8581,0.85785,0.8581,524600003.0
2009-07-16 04:06:00,0.8581,0.8581,0.85805,0.85805,361200002.0
2009-07-16 04:07:00,0.858,0.8581,0.8579,0.858,558000006.0
2009-07-16 04:08:00,0.858,0.858,0.8579,0.85795,186400000.0
2009-07-16 04:09:00,0.85795,0.85795,0.8578,0.85795,548600001.0
2009-07-16 04:10:00,0.85795,0.85805,0.85785,0.8579,610200003.0
2009-07-16 04:11:00,0.85785,0.858,0.85785,0.85785,292000002.0
2009-07-16 04:12:00,0.85785,0.8579,0.8578,0.8579,284400000.0
2009-07-16 04:13:00,0.8579,0.8581,0.8579,0.858,134600000.0
2009-07-16 04:14:00,0.858,0.858,0.85795,0.858,60800000.0
2009-07-16 04:15:00,0.858,0.85815,0.858,0.858,270199999.0
2009-07-16 04:16:00,0.858,0.8581,0.858,0.85805,381799997.0
2009-07-16 04:17:00,0.85805,0.85805,0.858,0.85805,62800000.0
2009-07-16 04:18:00,0.85805,0.85805,0.8579,0.85795,178400000.0
2009-07-16 04:19:00,0.85795,0.858,0.8579,0.8579,384199999.0
2009-07-16 04:20:00,0.8579,0.8579,0.8578,0.85785,384000008.0
2009-07-16 04:21:00,0.85785,0.85795,0.8578,0.8579,373600000.0
2009-07-16 04:22:00,0.8579,0.8579,0.85785,0.8579,142200001.0
2009-07-16 04:23:00,0.8579,0.85795,0.85785,0.85785,545800000.0
2009-07-16 04:24:00,0.85785,0.8579,0.85785,0.85785,343600000.0
2009-07-16 04:25:00,0.85785,0.858,0.85785,0.858,228400000.0
2009-07-16 04:26:00,0.858,0.85805,0.85795,0.85805,130800000.0
2009-07-16 04:27:00,0.85788,0.85791,0.85772,0.85783,453400000.0
2009-07-16 04:28:00,0.85805,0.85805,0.85805,0.85805,27200000.0
2009-07-16 04:29:00,0.85805,0.8581,0.858,0.8581,285200001.0
2009-07-16 04:30:00,0.8581,0.8584,0.85805,0.85835,256600000.0
2009-07-16 04:31:00,0.85835,0.8584,0.8583,0.85835,67200000.0
2009-07-16 04:32:00,0.85835,0.85835,0.8583,0.85835,86400000.0
2009-07-16 04:33:00,0.8583,0.8584,0.8583,0.85835,64000000.0
2009-07-16 04:34:00,0.85835,0.85835,0.85825,0.8583,182400000.0
2009-07-16 04:35:00,0.85825,0.8583,0.85825,0.8583,19200000.0
2009-07-16 04:36:00,0.85825,0.8583,0.85825,0.8583,195600000.0
2009-07-16 04:37:00,0.8583,0.8583,0.85825,0.85825,121600000.0
2009-07-16 04:38:00,0.8583,0.8583,0.85825,0.8583,156200000.0
2009-07-16 04:39:00,0.85825,0.8583,0.8582,0.8582,70600000.0
2009-07-16 04:40:00,0.8582,0.8583,0.85815,0.85825,323000000.0
2009-07-16 04:41:00,0.85825,0.8583,0.8582,0.8583,296000000.0
2009-07-16 04:42:00,0.8583,0.85835,0.8582,0.85835,148000001.0
2009-07-16 04:43:00,0.8583,0.85835,0.8583,0.85835,12800000.0
2009-07-16 04:44:00,0.85835,0.85835,0.85835,0.85835,6400000.0
2009-07-16 04:45:00,0.85835,0.85835,0.8582,0.8583,167800000.0
2009-07-16 04:46:00,0.8583,0.8584,0.85825,0.8583,326600000.0
2009-07-16 04:47:00,0.8583,0.8583,0.85825,0.8583,406200009.0
2009-07-16 04:48:00,0.8583,0.8583,0.8581,0.8581,211600001.0
2009-07-16 04:49:00,0.8581,0.8582,0.8581,0.8582,133400001.0
2009-07-16 04:50:00,0.8582,0.8582,0.85815,0.85815,330000000.0
2009-07-16 04:51:00,0.85815,0.85835,0.85815,0.85835,411999998.0
2009-07-16 04:52:00,0.8583,0.8583,0.85825,0.8583,255000000.0
2009-07-16 04:53:00,0.8583,0.8584,0.8583,0.85835,78200000.0
2009-07-16 04:54:00,0.85835,0.85835,0.8582,0.85825,441800002.0
2009-07-16 04:55:00,0.85825,0.85835,0.8582,0.85835,140600000.0
2009-07-16 04:56:00,0.8583,0.8583,0.85825,0.8583,198400003.0
2009-07-16 04:57:00,0.8583,0.85845,0.85825,0.85835,427200000.0
2009-07-16 04:58:00,0.85835,0.8584,0.85835,0.8584,345599998.0
2009-07-16 04:59:00,0.8584,0.85845,0.8583,0.85835,611799996.0
2009-07-16 05:00:00,0.85835,0.8586,0.85835,0.85855,405800001.0
2009-07-16 05:01:00,0.85845,0.85855,0.85825,0.8583,591200003.0
2009-07-16 05:02:00,0.8583,0.85845,0.8583,0.85835,333200002.0
2009-07-16 05:03:00,0.85835,0.8584,0.8582,0.8582,387400005.0
2009-07-16 05:04:00,0.85815,0.85825,0.85815,0.85815,767399994.0
2009-07-16 05:05:00,0.85815,0.85825,0.858,0.85805,528600000.0
2009-07-16 05:06:00,0.85805,0.8582,0.858,0.85815,238800000.0
2009-07-16 05:07:00,0.85815,0.85825,0.85815,0.85825,253000002.0
2009-07-16 05:08:00,0.85825,0.85825,0.8582,0.85825,38400000.0
2009-07-16 05:09:00,0.85825,0.8583,0.8582,0.8583,130999998.0
2009-07-16 05:10:00,0.8583,0.8584,0.8581,0.8582,494200000.0
2009-07-16 05:11:00,0.85825,0.8583,0.8582,0.85825,621399997.0
2009-07-16 05:12:00,0.8583,0.8583,0.85825,0.8583,382000000.0
2009-07-16 05:13:00,0.8583,0.8584,0.85825,0.8584,689600004.0
2009-07-16 05:14:00,0.85835,0.8584,0.85835,0.85835,54400000.0
2009-07-16 05:15:00,0.8583,0.8583,0.85815,0.85815,334800005.0
2009-07-16 05:16:00,0.85815,0.85815,0.8581,0.8581,76999999.0
2009-07-16 05:17:00,0.8581,0.8582,0.85805,0.85805,178800000.0
2009-07-16 05:18:00,0.85805,0.8581,0.85805,0.85805,603400001.0
2009-07-16 05:19:00,0.85805,0.85805,0.85805,0.85805,260000003.0
2009-07-16 05:20:00,0.85805,0.8581,0.85805,0.8581,450000002.0
2009-07-16 05:21:00,0.8581,0.8581,0.85805,0.85805,213199999.0
2009-07-16 05:22:00,0.85805,0.85805,0.85795,0.858,101000002.0
2009-07-16 05:23:00,0.85795,0.85795,0.8579,0.85795,93800000.0
2009-07-16 05:24:00,0.8579,0.8581,0.8579,0.85805,216600000.0
2009-07-16 05:25:00,0.8581,0.8581,0.85795,0.8581,227399999.0
2009-07-16 05:26:00,0.8581,0.85815,0.85805,0.85805,118000000.0
2009-07-16 05:27:00,0.85805,0.8581,0.858,0.8581,143400000.0
2009-07-16 05:28:00,0.8581,0.8581,0.858,0.858,85400000.0
2009-07-16 05:29:00,0.858,0.85805,0.85795,0.85805,78000002.0
2009-07-16 05:30:00,0.85805,0.85805,0.85795,0.85795,240400000.0
2009-07-16 05:31:00,0.85795,0.85795,0.85795,0.85795,19200000.0
2009-07-16 05:32:00,0.85795,0.85795,0.8579,0.8579,131400000.0
2009-07-16 05:33:00,0.8579,0.8579,0.85785,0.85785,412000006.0
2009-07-16 05:34:00,0.85785,0.85795,0.85785,0.8579,119800002.0
2009-07-16 05:35:00,0.85795,0.85795,0.85785,0.8579,141800002.0
2009-07-16 05:36:00,0.8579,0.8579,0.8579,0.8579,155999997.0
2009-07-16 05:37:00,0.85795,0.85795,0.85795,0.85795,462400004.0
2009-07-16 05:38:00,0.85795,0.858,0.85795,0.85795,449199996.0
2009-07-16 05:39:00,0.85795,0.858,0.85795,0.85795,353999994.0
2009-07-16 05:40:00,0.85795,0.85795,0.8579,0.8579,129600000.0
2009-07-16 05:41:00,0.8579,0.8579,0.8579,0.8579,170999995.0
2009-07-16 05:42:00,0.8579,0.85795,0.8579,0.85795,342400002.0
2009-07-16 05:43:00,0.8579,0.858,0.8579,0.858,216800002.0
2009-07-16 05:44:00,0.858,0.85805,0.85795,0.85795,50600000.0
2009-07-16 05:45:00,0.858,0.858,0.8579,0.858,578200010.0
2009-07-16 05:46:00,0.85795,0.858,0.85795,0.858,77600002.0
2009-07-16 05:47:00,0.858,0.8581,0.858,0.858,99000000.0
2009-07-16 05:48:00,0.858,0.858,0.858,0.858,4800000.0
2009-07-16 05:49:00,0.858,0.85805,0.858,0.858,43200000.0
2009-07-16 05:50:00,0.858,0.8581,0.858,0.8581,130600000.0
2009-07-16 05:51:00,0.85805,0.85815,0.85805,0.8581,136000000.0
2009-07-16 05:52:00,0.85803,0.85803,0.858,0.85803,209399997.0
2009-07-16 05:53:00,0.85815,0.85815,0.85815,0.85815,4800000.0
2009-07-16 05:54:00,0.8581,0.8581,0.8581,0.8581,73600000.0
2009-07-16 05:55:00,0.8581,0.8581,0.8581,0.8581,12200000.0
2009-07-16 05:56:00,0.8581,0.8582,0.8581,0.8581,259200001.0
2009-07-16 05:57:00,0.8581,0.8582,0.85805,0.85805,448799998.0
2009-07-16 05:58:00,0.8581,0.85815,0.85805,0.8581,90400000.0
2009-07-16 05:59:00,0.8581,0.8581,0.8581,0.8581,38400000.0
2009-07-16 06:00:00,0.8581,0.8581,0.858,0.85805,299400000.0
2009-07-16 06:01:00,0.85805,0.8581,0.85805,0.85805,373799999.0
2009-07-16 06:02:00,0.85805,0.8581,0.85805,0.85805,234200001.0
2009-07-16 06:03:00,0.85805,0.8581,0.85805,0.85805,363800000.0
2009-07-16 06:04:00,0.85805,0.8581,0.85805,0.8581,412400001.0
2009-07-16 06:05:00,0.8581,0.8583,0.85805,0.8582,501000006.0
2009-07-16 06:06:00,0.8582,0.8582,0.8582,0.8582,19200000.0
2009-07-16 06:07:00,0.8582,0.8582,0.85805,0.85805,107800000.0
2009-07-16 06:08:00,0.85805,0.8581,0.85795,0.85795,324800003.0
2009-07-16 06:09:00,0.85795,0.8581,0.85795,0.8581,176600001.0
2009-07-16 06:10:00,0.85805,0.85835,0.858,0.85835,363600001.0
2009-07-16 06:11:00,0.85835,0.8584,0.8583,0.8584,1115800003.0
2009-07-16 06:12:00,0.8584,0.8586,0.8582,0.8582,753400001.0
2009-07-16 06:13:00,0.8582,0.85835,0.8581,0.85815,657600007.0
2009-07-16 06:14:00,0.85815,0.8583,0.85815,0.85815,153800000.0
2009-07-16 06:15:00,0.85815,0.85825,0.8581,0.8582,249800000.0
2009-07-16 06:16:00,0.8582,0.85825,0.8581,0.8581,352000000.0
2009-07-16 06:17:00,0.85815,0.8583,0.85805,0.8582,486399999.0
2009-07-16 06:18:00,0.8583,0.85835,0.85825,0.8583,168800000.0
2009-07-16 06:19:00,0.85825,0.85835,0.8582,0.8582,549600001.0
2009-07-16 06:20:00,0.8582,0.8582,0.85805,0.8582,122000000.0
2009-07-16 06:21:00,0.85815,0.8582,0.85805,0.85815,165800003.0
2009-07-16 06:22:00,0.85805,0.85815,0.85795,0.8581,423800005.0
2009-07-16 06:23:00,0.8581,0.85815,0.85805,0.8581,498800006.0
2009-07-16 06:24:00,0.8581,0.8583,0.8581,0.8583,247400004.0
2009-07-16 06:25:00,0.85825,0.85825,0.8581,0.8581,464000001.0
2009-07-16 06:26:00,0.8581,0.85835,0.85805,0.8582,476200000.0
2009-07-16 06:27:00,0.85825,0.8583,0.8582,0.8582,374200000.0
2009-07-16 06:28:00,0.8582,0.85825,0.85815,0.85825,858000003.0
2009-07-16 06:29:00,0.85825,0.85835,0.85815,0.8583,114200000.0
2009-07-16 06:30:00,0.85825,0.8583,0.8582,0.85825,891599997.0
2009-07-16 06:31:00,0.85825,0.8583,0.8582,0.8582,79600000.0
2009-07-16 06:32:00,0.8582,0.85825,0.8582,0.8582,119200001.0
2009-07-16 06:33:00,0.8582,0.8582,0.8582,0.8582,150200000.0
2009-07-16 06:34:00,0.8582,0.8582,0.85805,0.85815,213400000.0
2009-07-16 06:35:00,0.85815,0.85825,0.85815,0.85825,215200000.0
2009-07-16 06:36:00,0.85825,0.85825,0.85815,0.8582,314800002.0
2009-07-16 06:37:00,0.85825,0.8583,0.8581,0.8582,471800002.0
2009-07-16 06:38:00,0.85815,0.8582,0.85815,0.85815,312599997.0
2009-07-16 06:39:00,0.85815,0.8582,0.85815,0.85815,221400002.0
2009-07-16 06:40:00,0.85825,0.8583,0.8582,0.85825,240800002.0
2009-07-16 06:41:00,0.85825,0.85825,0.85815,0.8582,188200000.0
2009-07-16 06:42:00,0.8582,0.85835,0.8582,0.85825,556200000.0
2009-07-16 06:43:00,0.8583,0.85835,0.85825,0.85825,161799999.0
2009-07-16 06:44:00,0.85825,0.85825,0.8582,0.85825,184000001.0
2009-07-16 06:45:00,0.85825,0.85825,0.85815,0.8582,443800004.0
2009-07-16 06:46:00,0.8583,0.8583,0.8582,0.85825,483000002.0
2009-07-16 06:47:00,0.85825,0.8583,0.85825,0.8583,420000003.0
2009-07-16 06:48:00,0.8583,0.85835,0.85825,0.85835,159000001.0
2009-07-16 06:49:00,0.8583,0.85845,0.8583,0.85835,611000003.0
2009-07-16 06:50:00,0.85835,0.8584,0.85835,0.8584,226000003.0
2009-07-16 06:51:00,0.85835,0.8584,0.85835,0.8584,52800000.0
2009-07-16 06:52:00,0.85835,0.8585,0.85835,0.85845,329400000.0
2009-07-16 06:53:00,0.85845,0.85845,0.8584,0.8584,195200000.0
2009-07-16 06:54:00,0.8584,0.8584,0.8584,0.8584,75800000.0
2009-07-16 06:55:00,0.8584,0.8584,0.8584,0.8584,51600000.0
2009-07-16 06:56:00,0.8584,0.85845,0.8584,0.85845,49600000.0
2009-07-16 06:57:00,0.85845,0.85845,0.85845,0.85845,72800000.0
2009-07-16 06:58:00,0.85845,0.8585,0.8584,0.85845,233000000.0
2009-07-16 06:59:00,0.8584,0.85855,0.8584,0.85855,169200002.0
2009-07-16 07:00:00,0.85845,0.8587,0.85845,0.8587,488400002.0
2009-07-16 07:01:00,0.8587,0.8587,0.8586,0.85865,477000003.0
2009-07-16 07:02:00,0.8587,0.85875,0.8587,0.8587,244200000.0
2009-07-16 07:03:00,0.8587,0.8587,0.8586,0.85865,289599993.0
2009-07-16 07:04:00,0.85865,0.8587,0.85865,0.8587,596399993.0
2009-07-16 07:05:00,0.8587,0.85875,0.85865,0.8587,683199998.0
2009-07-16 07:06:00,0.8587,0.85875,0.85865,0.85875,515599997.0
2009-07-16 07:07:00,0.8588,0.8589,0.8587,0.8589,627599998.0
2009-07-16 07:08:00,0.8589,0.8589,0.85885,0.85885,166400000.0
2009-07-16 07:09:00,0.85885,0.85895,0.85885,0.85895,45800000.0
2009-07-16 07:10:00,0.85895,0.85895,0.85885,0.85885,591599993.0
2009-07-16 07:11:00,0.85885,0.859,0.85885,0.85895,680800002.0
2009-07-16 07:12:00,0.85895,0.859,0.85875,0.85875,914200000.0
2009-07-16 07:13:00,0.85875,0.85885,0.85875,0.85885,129600000.0
2009-07-16 07:14:00,0.85885,0.85885,0.8588,0.85885,49600000.0
2009-07-16 07:15:00,0.85885,0.85885,0.85875,0.85875,222800001.0
2009-07-16 07:16:00,0.8588,0.85885,0.85865,0.85875,291200005.0
2009-07-16 07:17:00,0.85875,0.85895,0.85865,0.85895,296800002.0
2009-07-16 07:18:00,0.8589,0.85895,0.8587,0.8587,446800001.0
2009-07-16 07:19:00,0.8587,0.85885,0.8587,0.85885,202600002.0
2009-07-16 07:20:00,0.85885,0.85895,0.8588,0.85895,220799999.0
2009-07-16 07:21:00,0.85895,0.85905,0.85885,0.859,314400000.0
2009-07-16 07:22:00,0.859,0.85905,0.8588,0.8588,507400002.0
2009-07-16 07:23:00,0.8588,0.85885,0.85875,0.8588,245800000.0
2009-07-16 07:24:00,0.8588,0.8588,0.85875,0.85875,115200003.0
2009-07-16 07:25:00,0.8588,0.8589,0.8588,0.85885,250200001.0
2009-07-16 07:26:00,0.85885,0.85895,0.85875,0.8589,688200004.0
2009-07-16 07:27:00,0.8589,0.8589,0.85865,0.8587,861600001.0
2009-07-16 07:28:00,0.8587,0.8588,0.8587,0.8587,704600001.0
2009-07-16 07:29:00,0.8587,0.85885,0.8587,0.85875,247999999.0
2009-07-16 07:30:00,0.85875,0.85885,0.85875,0.8588,407800000.0
2009-07-16 07:31:00,0.8588,0.8589,0.8587,0.8589,714200002.0
2009-07-16 07:32:00,0.8588,0.8588,0.85865,0.8587,346400000.0
2009-07-16 07:33:00,0.8587,0.8587,0.85855,0.85855,277800000.0
2009-07-16 07:34:00,0.85855,0.8587,0.85835,0.8584,326000000.0
2009-07-16 07:35:00,0.8584,0.85845,0.8584,0.85845,483000001.0
2009-07-16 07:36:00,0.85845,0.8587,0.85845,0.8586,672600001.0
2009-07-16 07:37:00,0.85855,0.8587,0.85855,0.8586,674800001.0
2009-07-16 07:38:00,0.8586,0.85875,0.8586,0.8587,134000000.0
2009-07-16 07:39:00,0.8587,0.8587,0.85865,0.8587,108400000.0
2009-07-16 07:40:00,0.8587,0.8587,0.85865,0.8587,144200000.0
2009-07-16 07:41:00,0.8587,0.8589,0.8587,0.8589,718600008.0
2009-07-16 07:42:00,0.85885,0.8591,0.8588,0.859,647200005.0
2009-07-16 07:43:00,0.859,0.8591,0.85885,0.85895,402600000.0
2009-07-16 07:44:00,0.85895,0.85895,0.8589,0.8589,174800000.0
2009-07-16 07:45:00,0.85905,0.8591,0.85885,0.85885,295200000.0
2009-07-16 07:46:00,0.8588,0.85915,0.85875,0.8589,689800006.0
2009-07-16 07:47:00,0.8589,0.8593,0.85885,0.8592,601400004.0
2009-07-16 07:48:00,0.8592,0.8594,0.85915,0.8593,364600004.0
2009-07-16 07:49:00,0.8593,0.8593,0.85915,0.8592,633600008.0
2009-07-16 07:50:00,0.8592,0.8593,0.8592,0.8592,207000000.0
2009-07-16 07:51:00,0.8592,0.8592,0.8591,0.85915,264000002.0
2009-07-16 07:52:00,0.8592,0.8592,0.85905,0.85905,268400000.0
2009-07-16 07:53:00,0.85905,0.8592,0.859,0.85915,120400000.0
2009-07-16 07:54:00,0.85915,0.8595,0.8591,0.85945,763399999.0
2009-07-16 07:55:00,0.85945,0.85945,0.85945,0.85945,232800000.0
2009-07-16 07:56:00,0.85945,0.8595,0.8593,0.85935,318400001.0
2009-07-16 07:57:00,0.85935,0.8595,0.8593,0.85935,848000011.0
2009-07-16 07:58:00,0.85935,0.85945,0.8593,0.8593,538400000.0
2009-07-16 07:59:00,0.8593,0.8596,0.8593,0.85955,451599999.0
2009-07-16 08:00:00,0.85955,0.8597,0.8594,0.8596,335200000.0
2009-07-16 08:01:00,0.8596,0.85965,0.8596,0.85965,65600000.0
2009-07-16 08:02:00,0.8596,0.8596,0.8596,0.8596,8000000.0
2009-07-16 08:03:00,0.8596,0.8596,0.85925,0.85935,405999999.0
2009-07-16 08:04:00,0.85935,0.8594,0.85925,0.8593,780000000.0
2009-07-16 08:05:00,0.8593,0.8594,0.85925,0.85935,477600001.0
2009-07-16 08:06:00,0.85935,0.85935,0.8592,0.8592,399600000.0
2009-07-16 08:07:00,0.8592,0.85925,0.85915,0.85915,586600006.0
2009-07-16 08:08:00,0.8591,0.8592,0.85905,0.85905,404200001.0
2009-07-16 08:09:00,0.859,0.859,0.8586,0.85865,754600008.0
2009-07-16 08:10:00,0.85865,0.8588,0.8586,0.85865,831000001.0
2009-07-16 08:11:00,0.8587,0.8588,0.85865,0.85875,462400000.0
2009-07-16 08:12:00,0.85875,0.85875,0.8586,0.8586,669200005.0
2009-07-16 08:13:00,0.8586,0.8587,0.8582,0.85825,918900002.0
2009-07-16 08:14:00,0.85825,0.8583,0.85805,0.85805,556000000.0
2009-07-16 08:15:00,0.85805,0.8582,0.85805,0.8581,620000001.0
2009-07-16 08:16:00,0.8581,0.85825,0.8581,0.85815,420800000.0
2009-07-16 08:17:00,0.85815,0.8585,0.85815,0.85845,544599997.0
2009-07-16 08:18:00,0.85845,0.8585,0.8583,0.85835,691000002.0
2009-07-16 08:19:00,0.85835,0.8584,0.8583,0.85835,363399999.0
2009-07-16 08:20:00,0.85835,0.85835,0.8581,0.85815,297500001.0
2009-07-16 08:21:00,0.8582,0.8584,0.85815,0.85835,829600008.0
2009-07-16 08:22:00,0.8584,0.85865,0.8582,0.85865,867400007.0
2009-07-16 08:23:00,0.8585,0.8586,0.85835,0.8584,770999999.0
2009-07-16 08:24:00,0.8584,0.8586,0.85835,0.8586,719299988.0
2009-07-16 08:25:00,0.8586,0.8586,0.8584,0.8586,683000011.0
2009-07-16 08:26:00,0.85855,0.85885,0.85845,0.8587,1314400007.0
2009-07-16 08:27:00,0.8587,0.8588,0.85845,0.8588,932600006.0
2009-07-16 08:28:00,0.8588,0.8591,0.85875,0.85905,645599997.0
2009-07-16 08:29:00,0.8592,0.8592,0.859,0.859,409800003.0
2009-07-16 08:30:00,0.859,0.85915,0.859,0.85915,147200000.0
2009-07-16 08:31:00,0.85915,0.8592,0.85915,0.8592,286799999.0
2009-07-16 08:32:00,0.8592,0.8592,0.85915,0.8592,517399998.0
2009-07-16 08:33:00,0.85925,0.8594,0.8592,0.8594,419200000.0
2009-07-16 08:34:00,0.85935,0.85935,0.85915,0.8592,381000000.0
2009-07-16 08:35:00,0.8592,0.85935,0.85915,0.85915,223600000.0
2009-07-16 08:36:00,0.85915,0.8592,0.85915,0.85915,137400000.0
2009-07-16 08:37:00,0.85915,0.8592,0.85915,0.8592,41600000.0
2009-07-16 08:38:00,0.8592,0.8592,0.8589,0.85895,194200002.0
2009-07-16 08:39:00,0.85895,0.8591,0.85895,0.85905,311399998.0
2009-07-16 08:40:00,0.85905,0.8591,0.85895,0.8591,309000002.0
2009-07-16 08:41:00,0.8591,0.8592,0.8591,0.85915,357400002.0
2009-07-16 08:42:00,0.85915,0.85935,0.85915,0.8593,325000001.0
2009-07-16 08:43:00,0.8593,0.85945,0.85925,0.85945,156399999.0
2009-07-16 08:44:00,0.85945,0.8595,0.85935,0.8594,692800003.0
2009-07-16 08:45:00,0.8594,0.8594,0.85915,0.85915,995199998.0
2009-07-16 08:46:00,0.85915,0.8593,0.8591,0.85915,983999995.0
2009-07-16 08:47:00,0.85915,0.85925,0.8591,0.8591,761600007.0
2009-07-16 08:48:00,0.8591,0.85915,0.85905,0.85905,635000001.0
2009-07-16 08:49:00,0.85905,0.8591,0.85905,0.85905,282999999.0
2009-07-16 08:50:00,0.85905,0.8592,0.85905,0.85905,465599998.0
2009-07-16 08:51:00,0.85905,0.85915,0.85905,0.8591,445399999.0
2009-07-16 08:52:00,0.8591,0.8592,0.85905,0.85905,701600002.0
2009-07-16 08:53:00,0.859,0.85925,0.859,0.859,615000000.0
2009-07-16 08:54:00,0.859,0.8591,0.859,0.859,512599999.0
2009-07-16 08:55:00,0.85905,0.85915,0.85895,0.85895,1016199999.0
2009-07-16 08:56:00,0.85905,0.85915,0.85895,0.859,659000004.0
2009-07-16 08:57:00,0.859,0.85905,0.8589,0.85905,425299999.0
2009-07-16 08:58:00,0.859,0.85915,0.85895,0.85895,741900000.0
2009-07-16 08:59:00,0.85895,0.85915,0.8589,0.85895,1269099996.0
2009-07-16 09:00:00,0.85895,0.85935,0.8589,0.85935,1216600000.0
2009-07-16 09:01:00,0.85935,0.8596,0.8592,0.8594,1012200004.0
2009-07-16 09:02:00,0.85945,0.85975,0.85935,0.8596,806800000.0
2009-07-16 09:03:00,0.8596,0.8597,0.85945,0.8596,889000005.0
2009-07-16 09:04:00,0.85955,0.8596,0.85945,0.8596,643000002.0
2009-07-16 09:05:00,0.85955,0.8596,0.85945,0.85945,627000002.0
2009-07-16 09:06:00,0.8595,0.8595,0.8592,0.8593,556200002.0
2009-07-16 09:07:00,0.8593,0.85945,0.8593,0.8594,1102799994.0
2009-07-16 09:08:00,0.85935,0.85955,0.85925,0.8594,774599996.0
2009-07-16 09:09:00,0.8594,0.8595,0.85925,0.85925,847600001.0
2009-07-16 09:10:00,0.85925,0.85955,0.85925,0.85935,542400000.0
2009-07-16 09:11:00,0.8594,0.8595,0.85935,0.85935,867599998.0
2009-07-16 09:12:00,0.8593,0.8595,0.85925,0.8593,1031599995.0
2009-07-16 09:13:00,0.8593,0.85955,0.85925,0.85945,1042199999.0
2009-07-16 09:14:00,0.85945,0.85975,0.85945,0.8597,1399599993.0
2009-07-16 09:15:00,0.8597,0.85975,0.85935,0.85945,1626199999.0
2009-07-16 09:16:00,0.8595,0.85955,0.85935,0.85935,580800001.0
2009-07-16 09:17:00,0.85935,0.8595,0.85925,0.85945,651799997.0
2009-07-16 09:18:00,0.85945,0.85945,0.8593,0.8593,687200000.0
2009-07-16 09:19:00,0.8593,0.8595,0.8593,0.8593,716400002.0
2009-07-16 09:20:00,0.8593,0.8594,0.85905,0.85925,757999998.0
2009-07-16 09:21:00,0.8592,0.85935,0.85915,0.8593,679600000.0
2009-07-16 09:22:00,0.8593,0.8594,0.8592,0.85935,709399999.0
2009-07-16 09:23:00,0.85935,0.8595,0.8592,0.85945,1293400001.0
2009-07-16 09:24:00,0.85945,0.8595,0.85945,0.8595,511000001.0
2009-07-16 09:25:00,0.8595,0.8595,0.85925,0.8593,1129400000.0
2009-07-16 09:26:00,0.85925,0.8594,0.85925,0.85935,1186400001.0
2009-07-16 09:27:00,0.85935,0.8595,0.8593,0.8595,555400004.0
2009-07-16 09:28:00,0.8595,0.85975,0.8594,0.8597,1100199999.0
2009-07-16 09:29:00,0.85975,0.8598,0.8595,0.8597,1710200002.0
2009-07-16 09:30:00,0.85975,0.85975,0.8596,0.85975,1389399989.0
2009-07-16 09:31:00,0.85975,0.86005,0.8597,0.86005,969600006.0
2009-07-16 09:32:00,0.86005,0.86005,0.85985,0.85985,617900005.0
2009-07-16 09:33:00,0.85985,0.85985,0.8598,0.8598,426600002.0
2009-07-16 09:34:00,0.8598,0.86,0.85975,0.86,644399998.0
2009-07-16 09:35:00,0.85995,0.86045,0.85995,0.8603,1020800005.0
2009-07-16 09:36:00,0.86035,0.8604,0.86015,0.86025,621000001.0
2009-07-16 09:37:00,0.86025,0.86035,0.86,0.86025,1023999995.0
2009-07-16 09:38:00,0.86025,0.8605,0.8602,0.8602,1158600000.0
2009-07-16 09:39:00,0.86025,0.8604,0.8602,0.86035,1126799998.0
2009-07-16 09:40:00,0.86035,0.8605,0.8602,0.86045,781499993.0
2009-07-16 09:41:00,0.8605,0.8607,0.86045,0.86045,841200001.0
2009-07-16 09:42:00,0.86045,0.8605,0.8603,0.8603,366899998.0
2009-07-16 09:43:00,0.86035,0.8606,0.8603,0.8606,922399995.0
2009-07-16 09:44:00,0.86055,0.86055,0.86015,0.86025,700799995.0
2009-07-16 09:45:00,0.86025,0.8604,0.86015,0.8604,914300006.0
2009-07-16 09:46:00,0.8604,0.8605,0.86015,0.8602,1274399996.0
2009-07-16 09:47:00,0.8602,0.86025,0.86015,0.86025,647799992.0
2009-07-16 09:48:00,0.86025,0.86025,0.86025,0.86025,194800000.0
2009-07-16 09:49:00,0.86025,0.86025,0.8601,0.86015,537999989.0
2009-07-16 09:50:00,0.8601,0.86025,0.8601,0.86025,798400000.0
2009-07-16 09:51:00,0.86025,0.86055,0.86025,0.86045,1057999998.0
2009-07-16 09:52:00,0.86045,0.86045,0.8603,0.8604,1207399997.0
2009-07-16 09:53:00,0.8604,0.86055,0.8603,0.86045,1033599996.0
2009-07-16 09:54:00,0.86045,0.8605,0.86045,0.8605,548599999.0
2009-07-16 09:55:00,0.8605,0.8605,0.8602,0.8602,1097800003.0
2009-07-16 09:56:00,0.86015,0.8602,0.8599,0.86,1706800008.0
2009-07-16 09:57:00,0.86,0.8601,0.8599,0.8601,761000000.0
2009-07-16 09:58:00,0.8601,0.8603,0.8601,0.8602,687800002.0
2009-07-16 09:59:00,0.86015,0.86015,0.85985,0.86015,652600001.0
2009-07-16 10:00:00,0.8601,0.86015,0.8599,0.85995,813600002.0
2009-07-16 10:01:00,0.85995,0.86005,0.8598,0.86,1040400004.0
2009-07-16 10:02:00,0.86,0.86005,0.8598,0.85995,565800001.0
2009-07-16 10:03:00,0.85995,0.86005,0.8599,0.8599,1065000002.0
2009-07-16 10:04:00,0.8599,0.85995,0.8598,0.8599,817000001.0
2009-07-16 10:05:00,0.8599,0.86035,0.8599,0.86015,708400001.0
2009-07-16 10:06:00,0.86015,0.86015,0.8599,0.8599,1225999999.0
2009-07-16 10:07:00,0.8599,0.86005,0.85985,0.86,673400000.0
2009-07-16 10:08:00,0.86,0.86005,0.85995,0.86,672399997.0
2009-07-16 10:09:00,0.86005,0.86005,0.8599,0.86,1000800003.0
2009-07-16 10:10:00,0.86,0.86015,0.85995,0.86005,799700001.0
2009-07-16 10:11:00,0.86005,0.86005,0.85995,0.86,654200004.0
2009-07-16 10:12:00,0.86,0.86,0.85985,0.8599,839200003.0
2009-07-16 10:13:00,0.8599,0.8599,0.85985,0.85985,426800001.0
2009-07-16 10:14:00,0.85985,0.85995,0.8598,0.85985,592199999.0
2009-07-16 10:15:00,0.8598,0.85985,0.85975,0.8598,419399999.0
2009-07-16 10:16:00,0.8598,0.8599,0.8598,0.85985,617600000.0
2009-07-16 10:17:00,0.85985,0.85995,0.85985,0.85985,384000001.0
2009-07-16 10:18:00,0.8599,0.86,0.8598,0.85985,927799999.0
2009-07-16 10:19:00,0.85985,0.85995,0.85975,0.85995,761300003.0
2009-07-16 10:20:00,0.8599,0.86005,0.85985,0.86,882599999.0
2009-07-16 10:21:00,0.86,0.86005,0.85975,0.8598,1566400003.0
2009-07-16 10:22:00,0.8598,0.86025,0.8598,0.8602,656800002.0
2009-07-16 10:23:00,0.8602,0.86025,0.85995,0.8602,577800002.0
2009-07-16 10:24:00,0.86015,0.86025,0.85995,0.86005,647099998.0
2009-07-16 10:25:00,0.86005,0.86005,0.8599,0.85995,575600002.0
2009-07-16 10:26:00,0.85995,0.86,0.85995,0.85995,433600000.0
2009-07-16 10:27:00,0.85995,0.85995,0.8599,0.8599,371600000.0
2009-07-16 10:28:00,0.85995,0.85995,0.8599,0.85995,456000000.0
2009-07-16 10:29:00,0.85995,0.85995,0.85955,0.8596,517200005.0
2009-07-16 10:30:00,0.8596,0.85975,0.8596,0.85965,966000002.0
2009-07-16 10:31:00,0.85965,0.85965,0.85945,0.8596,581200000.0
2009-07-16 10:32:00,0.8596,0.8598,0.8596,0.8597,709400004.0
2009-07-16 10:33:00,0.85965,0.85985,0.8596,0.85975,1229599997.0
2009-07-16 10:34:00,0.85975,0.8598,0.8597,0.8597,362800002.0
2009-07-16 10:35:00,0.8597,0.8598,0.85955,0.8598,767399996.0
2009-07-16 10:36:00,0.8598,0.8599,0.85975,0.8598,586799999.0
2009-07-16 10:37:00,0.8598,0.85985,0.8595,0.85955,898499999.0
2009-07-16 10:38:00,0.85955,0.85965,0.85955,0.85965,543200004.0
2009-07-16 10:39:00,0.85965,0.85965,0.85955,0.8596,686400000.0
2009-07-16 10:40:00,0.8595,0.8596,0.8595,0.85955,826600000.0
2009-07-16 10:41:00,0.85955,0.8596,0.85935,0.85945,654600000.0
2009-07-16 10:42:00,0.8594,0.85965,0.8594,0.85965,991600003.0
2009-07-16 10:43:00,0.85965,0.85965,0.8596,0.8596,267999999.0
2009-07-16 10:44:00,0.8594,0.8596,0.85935,0.85955,480499997.0
2009-07-16 10:45:00,0.85955,0.85985,0.85945,0.85965,659800001.0
2009-07-16 10:46:00,0.85965,0.8597,0.85965,0.85965,741399998.0
2009-07-16 10:47:00,0.85965,0.8597,0.85955,0.85955,485600001.0
2009-07-16 10:48:00,0.85955,0.8596,0.8595,0.8596,306800000.0
2009-07-16 10:49:00,0.85955,0.8596,0.8595,0.8596,111200000.0
2009-07-16 10:50:00,0.85965,0.85965,0.8595,0.85955,272400000.0
2009-07-16 10:51:00,0.85955,0.85965,0.85945,0.85955,283599999.0
2009-07-16 10:52:00,0.85955,0.85985,0.85945,0.8597,565500001.0
2009-07-16 10:53:00,0.8597,0.85975,0.85965,0.8597,193099998.0
2009-07-16 10:54:00,0.8597,0.85975,0.8597,0.8597,158800000.0
2009-07-16 10:55:00,0.8597,0.8598,0.8596,0.8597,625199995.0
2009-07-16 10:56:00,0.8597,0.85975,0.85965,0.85965,371600000.0
2009-07-16 10:57:00,0.85965,0.85975,0.85965,0.85965,230200000.0
2009-07-16 10:58:00,0.85965,0.85975,0.85965,0.85965,282200000.0
2009-07-16 10:59:00,0.85965,0.85975,0.8591,0.85915,533800001.0
2009-07-16 11:00:00,0.85915,0.85945,0.8591,0.85935,654899999.0
2009-07-16 11:01:00,0.85935,0.85955,0.85935,0.85945,507000002.0
2009-07-16 11:02:00,0.85945,0.8595,0.8594,0.8594,749000002.0
2009-07-16 11:03:00,0.8594,0.85955,0.8594,0.85945,402399999.0
2009-07-16 11:04:00,0.85945,0.8598,0.8594,0.85945,641200000.0
2009-07-16 11:05:00,0.85945,0.8595,0.8591,0.85915,590200006.0
2009-07-16 11:06:00,0.85915,0.8593,0.8591,0.85915,1124200004.0
2009-07-16 11:07:00,0.85915,0.85935,0.8591,0.8591,1272600008.0
2009-07-16 11:08:00,0.8591,0.8595,0.8591,0.85925,894399994.0
2009-07-16 11:09:00,0.85915,0.8592,0.8591,0.85915,895600001.0
2009-07-16 11:10:00,0.85915,0.8592,0.859,0.85905,1241600000.0
2009-07-16 11:11:00,0.8591,0.85955,0.85905,0.8591,676799999.0
2009-07-16 11:12:00,0.8591,0.85935,0.85905,0.85935,898799998.0
2009-07-16 11:13:00,0.8593,0.8594,0.85915,0.8593,967600002.0
2009-07-16 11:14:00,0.8593,0.85945,0.85925,0.8594,1417199987.0
2009-07-16 11:15:00,0.8594,0.85945,0.85905,0.85905,413000000.0
2009-07-16 11:16:00,0.85905,0.85945,0.85905,0.85935,441999998.0
2009-07-16 11:17:00,0.85935,0.8594,0.8592,0.85935,321599999.0
2009-07-16 11:18:00,0.8593,0.85935,0.85925,0.8593,216000000.0
2009-07-16 11:19:00,0.8593,0.8593,0.8592,0.85925,177800000.0
2009-07-16 11:20:00,0.8592,0.85925,0.8591,0.85925,590399998.0
2009-07-16 11:21:00,0.85925,0.8596,0.85915,0.85945,630600003.0
2009-07-16 11:22:00,0.85945,0.8596,0.8593,0.85945,686999999.0
2009-07-16 11:23:00,0.8594,0.8595,0.8593,0.85945,681800001.0
2009-07-16 11:24:00,0.85945,0.85945,0.85925,0.85935,338399998.0
2009-07-16 11:25:00,0.8593,0.85965,0.8592,0.8594,1075799999.0
2009-07-16 11:26:00,0.85935,0.8594,0.85925,0.8593,961999999.0
2009-07-16 11:27:00,0.8593,0.85935,0.85925,0.8593,759999998.0
2009-07-16 11:28:00,0.8593,0.8593,0.859,0.8591,752199998.0
2009-07-16 11:29:00,0.8591,0.8591,0.859,0.85905,440000001.0
2009-07-16 11:30:00,0.8591,0.8592,0.85905,0.8592,684800000.0
2009-07-16 11:31:00,0.8592,0.85925,0.8591,0.8591,622399999.0
2009-07-16 11:32:00,0.8591,0.85925,0.8591,0.8592,368600001.0
2009-07-16 11:33:00,0.8592,0.85935,0.8592,0.85925,817300011.0
2009-07-16 11:34:00,0.85925,0.85935,0.8592,0.85935,1357800004.0
2009-07-16 11:35:00,0.85935,0.8595,0.85925,0.85925,935700005.0
2009-07-16 11:36:00,0.85925,0.85945,0.8591,0.8591,473600000.0
2009-07-16 11:37:00,0.8591,0.8592,0.85885,0.85885,658400004.0
2009-07-16 11:38:00,0.85885,0.8589,0.8587,0.85885,330300000.0
2009-07-16 11:39:00,0.85885,0.85885,0.85865,0.85865,255200000.0
2009-07-16 11:40:00,0.85865,0.8587,0.85865,0.8587,1034199995.0
2009-07-16 11:41:00,0.8587,0.8589,0.8587,0.8588,466399996.0
2009-07-16 11:42:00,0.8588,0.8588,0.8587,0.8587,425600001.0
2009-07-16 11:43:00,0.85875,0.85895,0.8587,0.85885,822999999.0
2009-07-16 11:44:00,0.85885,0.85885,0.8587,0.85885,703400001.0
2009-07-16 11:45:00,0.85885,0.85885,0.85865,0.8587,856100004.0
2009-07-16 11:46:00,0.8587,0.85875,0.85865,0.8587,388000000.0
2009-07-16 11:47:00,0.8587,0.85905,0.8587,0.85905,1015000010.0
2009-07-16 11:48:00,0.859,0.85915,0.8589,0.85915,1402200013.0
2009-07-16 11:49:00,0.85915,0.85915,0.859,0.8591,743599999.0
2009-07-16 11:50:00,0.8591,0.8592,0.8587,0.85885,1186400000.0
2009-07-16 11:51:00,0.8588,0.85885,0.8586,0.85875,873999991.0
2009-07-16 11:52:00,0.85875,0.8589,0.85865,0.85885,267599998.0
2009-07-16 11:53:00,0.85885,0.85905,0.8588,0.85905,466199996.0
2009-07-16 11:54:00,0.859,0.85915,0.85895,0.85905,605199992.0
2009-07-16 11:55:00,0.85905,0.85915,0.8587,0.8588,531400004.0
2009-07-16 11:56:00,0.85875,0.85905,0.85865,0.8589,1089000003.0
2009-07-16 11:57:00,0.8589,0.8591,0.8589,0.859,480000001.0
2009-07-16 11:58:00,0.859,0.85915,0.859,0.85905,752799997.0
2009-07-16 11:59:00,0.85905,0.8592,0.85905,0.8592,1086500004.0
2009-07-16 12:00:00,0.8592,0.8593,0.85915,0.85915,1068500001.0
2009-07-16 12:01:00,0.85915,0.85915,0.85905,0.85915,840799999.0
2009-07-16 12:02:00,0.8592,0.8593,0.85915,0.8592,497200006.0
2009-07-16 12:03:00,0.8592,0.8596,0.85915,0.8595,1261800008.0
2009-07-16 12:04:00,0.8595,0.8595,0.85925,0.85935,631199999.0
2009-07-16 12:05:00,0.8593,0.8595,0.8592,0.8595,609400005.0
2009-07-16 12:06:00,0.85945,0.8596,0.8593,0.85935,243100001.0
2009-07-16 12:07:00,0.85935,0.8596,0.85935,0.85955,631700001.0
2009-07-16 12:08:00,0.85955,0.8596,0.85945,0.8595,489400001.0
2009-07-16 12:09:00,0.8595,0.8596,0.85945,0.85945,505199999.0
2009-07-16 12:10:00,0.85945,0.85945,0.8593,0.8593,435700000.0
2009-07-16 12:11:00,0.8593,0.85935,0.85925,0.8593,327399998.0
2009-07-16 12:12:00,0.8593,0.85935,0.8593,0.85935,381600001.0
2009-07-16 12:13:00,0.85935,0.85945,0.85935,0.8594,104600000.0
2009-07-16 12:14:00,0.8594,0.85945,0.8594,0.8594,729799996.0
2009-07-16 12:15:00,0.8594,0.8595,0.8593,0.8593,955100008.0
2009-07-16 12:16:00,0.8593,0.85935,0.8591,0.85915,887200005.0
2009-07-16 12:17:00,0.85915,0.8592,0.859,0.85915,664499997.0
2009-07-16 12:18:00,0.85915,0.8592,0.859,0.8591,805899996.0
2009-07-16 12:19:00,0.85915,0.8592,0.8591,0.85915,595999998.0
2009-07-16 12:20:00,0.85915,0.85925,0.8591,0.8592,433400008.0
2009-07-16 12:21:00,0.8592,0.85925,0.8588,0.8588,779800007.0
2009-07-16 12:22:00,0.8587,0.85915,0.8587,0.85905,1280600009.0
2009-07-16 12:23:00,0.85905,0.8593,0.859,0.85925,625400004.0
2009-07-16 12:24:00,0.85925,0.8593,0.8592,0.8592,720800010.0
2009-07-16 12:25:00,0.8592,0.85935,0.85915,0.8593,921300003.0
2009-07-16 12:26:00,0.8593,0.8594,0.8591,0.8591,991500003.0
2009-07-16 12:27:00,0.8591,0.8591,0.85895,0.85905,1152300000.0
2009-07-16 12:28:00,0.85905,0.8591,0.85895,0.85895,604400007.0
2009-07-16 12:29:00,0.85895,0.8591,0.85865,0.8587,1418700002.0
2009-07-16 12:30:00,0.8588,0.8588,0.85845,0.85855,839999999.0
2009-07-16 12:31:00,0.8585,0.85855,0.8583,0.8585,723000000.0
2009-07-16 12:32:00,0.8585,0.85885,0.8584,0.8586,1151599996.0
2009-07-16 12:33:00,0.85865,0.8589,0.85835,0.8588,1215600002.0
2009-07-16 12:34:00,0.85885,0.85895,0.8587,0.85875,638800003.0
2009-07-16 12:35:00,0.8588,0.8589,0.85855,0.85885,970900002.0
2009-07-16 12:36:00,0.8588,0.85885,0.85855,0.85855,1348300003.0
2009-07-16 12:37:00,0.85855,0.85885,0.8584,0.85875,833700002.0
2009-07-16 12:38:00,0.85875,0.85885,0.85845,0.8586,1087400001.0
2009-07-16 12:39:00,0.8586,0.8586,0.85825,0.8583,1089400007.0
2009-07-16 12:40:00,0.8583,0.8589,0.8583,0.8588,1273999996.0
2009-07-16 12:41:00,0.8588,0.8588,0.85805,0.85835,1078399996.0
2009-07-16 12:42:00,0.85835,0.8586,0.8582,0.8584,485099999.0
2009-07-16 12:43:00,0.8584,0.8586,0.8584,0.85855,329000000.0
2009-07-16 12:44:00,0.85855,0.85855,0.8584,0.8585,609799999.0
2009-07-16 12:45:00,0.85855,0.85855,0.8584,0.8584,665200000.0
2009-07-16 12:46:00,0.8584,0.8585,0.8584,0.8584,503800000.0
2009-07-16 12:47:00,0.8584,0.85845,0.8584,0.8584,210000000.0
2009-07-16 12:48:00,0.8584,0.8586,0.8584,0.85855,833599997.0
2009-07-16 12:49:00,0.85855,0.85865,0.8578,0.8579,829400004.0
2009-07-16 12:50:00,0.8579,0.8583,0.8579,0.8583,577400000.0
2009-07-16 12:51:00,0.85825,0.85865,0.85815,0.8586,740199998.0
2009-07-16 12:52:00,0.85865,0.85875,0.8586,0.8587,1026000008.0
2009-07-16 12:53:00,0.85865,0.85865,0.85855,0.8586,651399998.0
2009-07-16 12:54:00,0.8586,0.8586,0.85845,0.85855,986000004.0
2009-07-16 12:55:00,0.85855,0.85885,0.85845,0.85875,1313600006.0
2009-07-16 12:56:00,0.85875,0.85905,0.85875,0.859,1157800009.0
2009-07-16 12:57:00,0.85895,0.8591,0.85885,0.85885,1032400001.0
2009-07-16 12:58:00,0.8589,0.8591,0.8589,0.8591,951999995.0
2009-07-16 12:59:00,0.8591,0.85925,0.85905,0.85925,634400004.0
2009-07-16 13:00:00,0.8593,0.85935,0.8588,0.8588,1270600002.0
2009-07-16 13:01:00,0.8588,0.8588,0.85835,0.8585,1624400012.0
2009-07-16 13:02:00,0.8585,0.8585,0.8583,0.8585,1194200009.0
2009-07-16 13:03:00,0.8585,0.8585,0.8585,0.8585,49000000.0
2009-07-16 13:04:00,0.8585,0.85885,0.8585,0.85865,1152999995.0
2009-07-16 13:05:00,0.85865,0.8588,0.85835,0.85855,556600001.0
2009-07-16 13:06:00,0.85855,0.859,0.8585,0.8589,783900000.0
2009-07-16 13:07:00,0.8589,0.8589,0.85865,0.8587,654099996.0
2009-07-16 13:08:00,0.8587,0.8587,0.85855,0.8587,484000000.0
2009-07-16 13:09:00,0.85875,0.85875,0.8585,0.8585,833000000.0
2009-07-16 13:10:00,0.8585,0.85875,0.85845,0.85865,972400004.0
2009-07-16 13:11:00,0.85865,0.85875,0.85845,0.8585,1003399994.0
2009-07-16 13:12:00,0.8584,0.85855,0.85825,0.85855,891000005.0
2009-07-16 13:13:00,0.85855,0.8586,0.8585,0.85855,514600000.0
2009-07-16 13:14:00,0.85865,0.8587,0.85855,0.85855,793000001.0
2009-07-16 13:15:00,0.85855,0.85865,0.85855,0.85855,753799999.0
2009-07-16 13:16:00,0.85855,0.85855,0.85835,0.8584,831600002.0
2009-07-16 13:17:00,0.85835,0.8585,0.85825,0.85835,801199997.0
2009-07-16 13:18:00,0.85835,0.85915,0.8583,0.85915,1247200006.0
2009-07-16 13:19:00,0.85925,0.85925,0.85875,0.85875,1151400000.0
2009-07-16 13:20:00,0.85875,0.859,0.85875,0.85895,665800005.0
2009-07-16 13:21:00,0.85895,0.859,0.8589,0.85895,411000001.0
2009-07-16 13:22:00,0.85895,0.8592,0.85895,0.8591,1113000004.0
2009-07-16 13:23:00,0.85905,0.8591,0.85895,0.85905,669000003.0
2009-07-16 13:24:00,0.85905,0.85935,0.85905,0.8593,818900003.0
2009-07-16 13:25:00,0.85925,0.85935,0.8592,0.8592,947800002.0
2009-07-16 13:26:00,0.85925,0.8593,0.85915,0.85915,592900005.0
2009-07-16 13:27:00,0.85915,0.85925,0.85915,0.85925,827299999.0
2009-07-16 13:28:00,0.85925,0.85955,0.8591,0.85945,949899998.0
2009-07-16 13:29:00,0.8594,0.8596,0.85935,0.8596,1335800002.0
2009-07-16 13:30:00,0.85955,0.8599,0.8595,0.8597,1292899994.0
2009-07-16 13:31:00,0.8597,0.8598,0.8595,0.85975,1185899998.0
2009-07-16 13:32:00,0.85975,0.85985,0.8596,0.8596,312899999.0
2009-07-16 13:33:00,0.8596,0.8598,0.8594,0.8594,211700000.0
2009-07-16 13:34:00,0.8594,0.85945,0.85935,0.8594,198900000.0
2009-07-16 13:35:00,0.8594,0.8597,0.8594,0.85965,920700007.0
2009-07-16 13:36:00,0.8596,0.8597,0.8596,0.85965,999800009.0
2009-07-16 13:37:00,0.85965,0.85985,0.85965,0.85975,947500008.0
2009-07-16 13:38:00,0.85975,0.8598,0.8597,0.85975,663400002.0
2009-07-16 13:39:00,0.8598,0.8601,0.8598,0.86,524799999.0
2009-07-16 13:40:00,0.86,0.86,0.85975,0.85985,746600001.0
2009-07-16 13:41:00,0.85985,0.86005,0.85975,0.86005,607599997.0
2009-07-16 13:42:00,0.86005,0.86035,0.86005,0.86015,509999999.0
2009-07-16 13:43:00,0.86015,0.86035,0.86015,0.8603,551399999.0
2009-07-16 13:44:00,0.8603,0.8603,0.8601,0.8601,401800001.0
2009-07-16 13:45:00,0.8601,0.8602,0.86005,0.8601,636200000.0
2009-07-16 13:46:00,0.8601,0.8601,0.8597,0.8597,646799999.0
2009-07-16 13:47:00,0.8597,0.8602,0.85965,0.86005,759199999.0
2009-07-16 13:48:00,0.86005,0.86025,0.86005,0.86015,643399998.0
2009-07-16 13:49:00,0.86015,0.86025,0.86015,0.8602,389199999.0
2009-07-16 13:50:00,0.8602,0.8603,0.86015,0.86025,503400002.0
2009-07-16 13:51:00,0.86025,0.8605,0.86025,0.8605,881799999.0
2009-07-16 13:52:00,0.8605,0.86095,0.86045,0.8607,741000003.0
2009-07-16 13:53:00,0.8607,0.86085,0.8605,0.8606,673099999.0
2009-07-16 13:54:00,0.8606,0.8606,0.86045,0.8605,560599994.0
2009-07-16 13:55:00,0.8605,0.86055,0.86045,0.86055,725799998.0
2009-07-16 13:56:00,0.8605,0.86055,0.8605,0.86055,229799998.0
2009-07-16 13:57:00,0.8605,0.8606,0.8605,0.8606,871600002.0
2009-07-16 13:58:00,0.8606,0.8607,0.86055,0.8606,1231099998.0
2009-07-16 13:59:00,0.86065,0.86065,0.8603,0.8604,887999996.0
2009-07-16 14:00:00,0.8604,0.8605,0.86035,0.8604,762999997.0
2009-07-16 14:01:00,0.86035,0.8605,0.86015,0.8603,1277100004.0
2009-07-16 14:02:00,0.8603,0.8604,0.8602,0.8602,573899997.0
2009-07-16 14:03:00,0.86015,0.86015,0.8598,0.85985,643600000.0
2009-07-16 14:04:00,0.8599,0.85995,0.8598,0.8598,806800009.0
2009-07-16 14:05:00,0.8599,0.8599,0.8597,0.85985,461600000.0
2009-07-16 14:06:00,0.85975,0.85985,0.8597,0.8598,262400000.0
2009-07-16 14:07:00,0.8598,0.86005,0.85975,0.85975,834999994.0
2009-07-16 14:08:00,0.85975,0.85975,0.8593,0.8593,526300001.0
2009-07-16 14:09:00,0.85935,0.85955,0.85935,0.85955,733400008.0
2009-07-16 14:10:00,0.85955,0.8599,0.85955,0.8598,576100003.0
2009-07-16 14:11:00,0.8598,0.8598,0.8597,0.85975,208000002.0
2009-07-16 14:12:00,0.85975,0.85975,0.85955,0.8596,184400001.0
2009-07-16 14:13:00,0.8596,0.8596,0.85955,0.85955,435200002.0
2009-07-16 14:14:00,0.8596,0.8596,0.85905,0.85905,944799999.0
2009-07-16 14:15:00,0.859,0.8593,0.859,0.85925,725599997.0
2009-07-16 14:16:00,0.85925,0.85935,0.8592,0.85925,253199999.0
2009-07-16 14:17:00,0.85925,0.8593,0.85915,0.85915,438600001.0
2009-07-16 14:18:00,0.8592,0.85925,0.8591,0.85925,475000000.0
2009-07-16 14:19:00,0.85925,0.8595,0.85925,0.8595,624000000.0
2009-07-16 14:20:00,0.8595,0.85975,0.85945,0.85975,653000000.0
2009-07-16 14:21:00,0.85975,0.85975,0.8594,0.85955,572200001.0
2009-07-16 14:22:00,0.85955,0.85955,0.8593,0.85945,417599999.0
2009-07-16 14:23:00,0.85945,0.85945,0.8593,0.85935,268600000.0
2009-07-16 14:24:00,0.85935,0.8594,0.85935,0.8594,113600000.0
2009-07-16 14:25:00,0.8593,0.85935,0.8592,0.8593,158899999.0
2009-07-16 14:26:00,0.85935,0.8594,0.8593,0.85935,595000001.0
2009-07-16 14:27:00,0.85935,0.8594,0.8593,0.85935,689799999.0
2009-07-16 14:28:00,0.85935,0.8597,0.85935,0.8597,998000001.0
2009-07-16 14:29:00,0.85965,0.8598,0.8595,0.85965,759799999.0
2009-07-16 14:30:00,0.85965,0.8603,0.8594,0.8594,860499996.0
2009-07-16 14:31:00,0.8594,0.8599,0.85935,0.8599,789200002.0
2009-07-16 14:32:00,0.85985,0.8601,0.85985,0.85985,547600000.0
2009-07-16 14:33:00,0.8599,0.85995,0.8596,0.8598,675200001.0
2009-07-16 14:34:00,0.8598,0.8598,0.8596,0.8596,1188799999.0
2009-07-16 14:35:00,0.8596,0.85975,0.85955,0.8597,849600000.0
2009-07-16 14:36:00,0.8597,0.85985,0.85965,0.8598,707199999.0
2009-07-16 14:37:00,0.8598,0.8603,0.8598,0.8603,663900000.0
2009-07-16 14:38:00,0.86025,0.86035,0.86,0.8601,744700005.0
2009-07-16 14:39:00,0.86005,0.8601,0.8599,0.8599,836800003.0
2009-07-16 14:40:00,0.8599,0.8601,0.8599,0.85995,856900003.0
2009-07-16 14:41:00,0.85995,0.86005,0.85985,0.85985,843900001.0
2009-07-16 14:42:00,0.85995,0.8602,0.85985,0.8601,977200011.0
2009-07-16 14:43:00,0.86015,0.86025,0.86,0.86,1278599998.0
2009-07-16 14:44:00,0.86,0.86005,0.85965,0.8598,839800000.0
2009-07-16 14:45:00,0.8598,0.86005,0.85975,0.8599,827400002.0
2009-07-16 14:46:00,0.85985,0.8599,0.85975,0.85985,546800000.0
2009-07-16 14:47:00,0.8598,0.8598,0.85945,0.85955,634700007.0
2009-07-16 14:48:00,0.8596,0.85965,0.8594,0.8595,794399998.0
2009-07-16 14:49:00,0.85945,0.8595,0.85935,0.8594,902399996.0
2009-07-16 14:50:00,0.8594,0.85945,0.8591,0.8591,1014399997.0
2009-07-16 14:51:00,0.8591,0.8594,0.85905,0.8594,1211100000.0
2009-07-16 14:52:00,0.8594,0.85975,0.8594,0.8596,989000004.0
2009-07-16 14:53:00,0.85965,0.85965,0.85935,0.85935,924600006.0
2009-07-16 14:54:00,0.85935,0.85945,0.85925,0.8593,1427799996.0
2009-07-16 14:55:00,0.8593,0.85955,0.8592,0.85945,669999998.0
2009-07-16 14:56:00,0.85945,0.85945,0.85925,0.85935,434200001.0
2009-07-16 14:57:00,0.85935,0.85945,0.8592,0.85925,648399998.0
2009-07-16 14:58:00,0.85925,0.8593,0.859,0.85905,1094599992.0
2009-07-16 14:59:00,0.85905,0.85915,0.85845,0.8585,882999999.0
2009-07-16 15:00:00,0.8585,0.85955,0.85845,0.8595,776800000.0
2009-07-16 15:01:00,0.85945,0.8595,0.85935,0.85935,389199998.0
2009-07-16 15:02:00,0.85935,0.85955,0.85935,0.85935,795000001.0
2009-07-16 15:03:00,0.85935,0.85955,0.8593,0.85945,1085400000.0
2009-07-16 15:04:00,0.85945,0.8596,0.8594,0.8595,715200003.0
2009-07-16 15:05:00,0.85955,0.85955,0.85945,0.8595,455999999.0
2009-07-16 15:06:00,0.8595,0.8596,0.8593,0.8594,637800002.0
2009-07-16 15:07:00,0.8594,0.8595,0.859,0.859,1148799999.0
2009-07-16 15:08:00,0.859,0.85925,0.859,0.8592,990000003.0
2009-07-16 15:09:00,0.8592,0.85945,0.85915,0.8593,545600001.0
2009-07-16 15:10:00,0.85925,0.85945,0.8592,0.8593,814700000.0
2009-07-16 15:11:00,0.8593,0.8596,0.85925,0.8595,790299998.0
2009-07-16 15:12:00,0.8595,0.85955,0.85925,0.8594,964299994.0
2009-07-16 15:13:00,0.85945,0.8595,0.85935,0.85945,324600001.0
2009-07-16 15:14:00,0.8594,0.85955,0.85935,0.85945,856399997.0
2009-07-16 15:15:00,0.85945,0.85965,0.85935,0.85955,835399997.0
2009-07-16 15:16:00,0.85955,0.8596,0.8594,0.85945,623399999.0
2009-07-16 15:17:00,0.85945,0.85975,0.8594,0.85965,1106600005.0
2009-07-16 15:18:00,0.85965,0.85975,0.8596,0.8597,634399998.0
2009-07-16 15:19:00,0.8597,0.85985,0.8596,0.85975,811400004.0
2009-07-16 15:20:00,0.85975,0.85975,0.85955,0.85965,604799998.0
2009-07-16 15:21:00,0.8596,0.85975,0.85955,0.8596,807200000.0
2009-07-16 15:22:00,0.85955,0.8596,0.8593,0.8594,717200003.0
2009-07-16 15:23:00,0.8594,0.8595,0.85925,0.85935,614600002.0
2009-07-16 15:24:00,0.85935,0.85945,0.8593,0.85935,688400005.0
2009-07-16 15:25:00,0.85935,0.8594,0.8593,0.8594,182400000.0
2009-07-16 15:26:00,0.8594,0.85965,0.8594,0.85965,372400000.0
2009-07-16 15:27:00,0.8596,0.85985,0.85955,0.85975,348199999.0
2009-07-16 15:28:00,0.85975,0.8598,0.85955,0.8597,499399999.0
2009-07-16 15:29:00,0.85965,0.85975,0.85965,0.85965,809399999.0
2009-07-16 15:30:00,0.8596,0.86005,0.8596,0.86005,702999998.0
2009-07-16 15:31:00,0.86005,0.86035,0.86005,0.8603,713899999.0
2009-07-16 15:32:00,0.8603,0.8603,0.86005,0.8601,557000001.0
2009-07-16 15:33:00,0.8601,0.8601,0.86,0.86,659200001.0
2009-07-16 15:34:00,0.86,0.86005,0.85975,0.8598,781400002.0
2009-07-16 15:35:00,0.8598,0.86005,0.8598,0.86005,950599997.0
2009-07-16 15:36:00,0.86,0.86005,0.85985,0.8599,1593599997.0
2009-07-16 15:37:00,0.85985,0.8599,0.85975,0.85975,1048999999.0
2009-07-16 15:38:00,0.85975,0.8599,0.85965,0.85975,947399994.0
2009-07-16 15:39:00,0.8598,0.8598,0.85965,0.85965,966599999.0
2009-07-16 15:40:00,0.85965,0.85995,0.85965,0.8599,1262100007.0
2009-07-16 15:41:00,0.85985,0.8599,0.8598,0.8598,1430000003.0
2009-07-16 15:42:00,0.8598,0.8598,0.8597,0.8598,692000000.0
2009-07-16 15:43:00,0.8598,0.8599,0.8598,0.85985,856199999.0
2009-07-16 15:44:00,0.8598,0.85995,0.8598,0.8599,711600003.0
2009-07-16 15:45:00,0.8599,0.86005,0.85985,0.86005,618200000.0
2009-07-16 15:46:00,0.86005,0.86005,0.85995,0.86,569400000.0
2009-07-16 15:47:00,0.86,0.86005,0.85985,0.85985,509300001.0
2009-07-16 15:48:00,0.85985,0.86005,0.8598,0.85995,597200000.0
2009-07-16 15:49:00,0.86005,0.86025,0.86,0.86025,242800000.0
2009-07-16 15:50:00,0.8602,0.8603,0.8601,0.86025,248000000.0
2009-07-16 15:51:00,0.8603,0.8603,0.85995,0.86,563999998.0
2009-07-16 15:52:00,0.85995,0.86025,0.85995,0.86015,650799999.0
2009-07-16 15:53:00,0.86015,0.86015,0.85995,0.8601,648800003.0
2009-07-16 15:54:00,0.8601,0.8601,0.8597,0.8598,805700002.0
2009-07-16 15:55:00,0.85985,0.8599,0.85955,0.85955,303600000.0
2009-07-16 15:56:00,0.85955,0.85965,0.8595,0.8595,598600001.0
2009-07-16 15:57:00,0.8595,0.8595,0.8593,0.85945,765600000.0
2009-07-16 15:58:00,0.85945,0.85965,0.8592,0.85965,507000000.0
2009-07-16 15:59:00,0.8596,0.8601,0.8596,0.86005,537000003.0
2009-07-16 16:00:00,0.86015,0.8602,0.86005,0.8602,779200000.0
2009-07-16 16:01:00,0.8602,0.86025,0.8601,0.8601,918599997.0
2009-07-16 16:02:00,0.8601,0.8602,0.85975,0.8598,776999999.0
2009-07-16 16:03:00,0.85985,0.85995,0.85965,0.8599,631800001.0
2009-07-16 16:04:00,0.8599,0.8599,0.85955,0.8598,708000001.0
2009-07-16 16:05:00,0.85975,0.86,0.8596,0.8597,1054800007.0
2009-07-16 16:06:00,0.85965,0.85995,0.8596,0.8596,846800002.0
2009-07-16 16:07:00,0.8596,0.85965,0.85935,0.85935,762299998.0
2009-07-16 16:08:00,0.85935,0.8595,0.85925,0.85935,412400000.0
2009-07-16 16:09:00,0.85935,0.85945,0.8591,0.8591,661800000.0
2009-07-16 16:10:00,0.8591,0.85925,0.859,0.8592,1012600004.0
2009-07-16 16:11:00,0.85915,0.85935,0.85915,0.85915,781399998.0
2009-07-16 16:12:00,0.8592,0.85935,0.85915,0.85915,462299999.0
2009-07-16 16:13:00,0.8592,0.85925,0.859,0.85915,801400000.0
2009-07-16 16:14:00,0.85915,0.8592,0.8591,0.85915,449000000.0
2009-07-16 16:15:00,0.8592,0.85925,0.8591,0.85915,224200000.0
2009-07-16 16:16:00,0.85915,0.8594,0.8591,0.85935,336100000.0
2009-07-16 16:17:00,0.85935,0.85955,0.8593,0.85945,325800000.0
2009-07-16 16:18:00,0.8595,0.85955,0.8594,0.85945,200800000.0
2009-07-16 16:19:00,0.8595,0.8597,0.85945,0.85955,377199999.0
2009-07-16 16:20:00,0.8596,0.85985,0.85955,0.8598,720799998.0
2009-07-16 16:21:00,0.8598,0.8598,0.8596,0.85965,614400001.0
2009-07-16 16:22:00,0.85965,0.8597,0.85935,0.85945,538999998.0
2009-07-16 16:23:00,0.8595,0.85955,0.85935,0.85935,830799999.0
2009-07-16 16:24:00,0.8594,0.85945,0.8594,0.85945,261800000.0
2009-07-16 16:25:00,0.85945,0.85945,0.85925,0.8593,781800000.0
2009-07-16 16:26:00,0.8593,0.85945,0.859,0.859,692599999.0
2009-07-16 16:27:00,0.859,0.85915,0.859,0.8591,1077000002.0
2009-07-16 16:28:00,0.8591,0.85915,0.85895,0.85895,807000006.0
2009-07-16 16:29:00,0.85895,0.85905,0.8589,0.85895,649600001.0
2009-07-16 16:30:00,0.85895,0.8591,0.85885,0.85895,744200002.0
2009-07-16 16:31:00,0.859,0.859,0.8588,0.85885,983599996.0
2009-07-16 16:32:00,0.8588,0.85895,0.85875,0.85885,902600003.0
2009-07-16 16:33:00,0.85885,0.8589,0.85855,0.8586,784099998.0
2009-07-16 16:34:00,0.8586,0.8589,0.85855,0.85875,757199999.0
2009-07-16 16:35:00,0.8587,0.85885,0.8587,0.8588,529400001.0
2009-07-16 16:36:00,0.8588,0.85885,0.8585,0.85855,774200006.0
2009-07-16 16:37:00,0.8586,0.8586,0.85835,0.85845,627500007.0
2009-07-16 16:38:00,0.8584,0.8585,0.8583,0.8583,1213200002.0
2009-07-16 16:39:00,0.8583,0.85845,0.85825,0.85835,787599999.0
2009-07-16 16:40:00,0.85845,0.8586,0.85835,0.85845,407200000.0
2009-07-16 16:41:00,0.85845,0.85865,0.85845,0.85855,503200000.0
2009-07-16 16:42:00,0.85855,0.85885,0.85855,0.85865,480100002.0
2009-07-16 16:43:00,0.8587,0.859,0.85865,0.8587,603799999.0
2009-07-16 16:44:00,0.85875,0.859,0.8587,0.85895,540599999.0
2009-07-16 16:45:00,0.85895,0.85905,0.85875,0.8588,653499999.0
2009-07-16 16:46:00,0.85875,0.859,0.85875,0.859,948599997.0
2009-07-16 16:47:00,0.85905,0.8592,0.85895,0.85895,937600002.0
2009-07-16 16:48:00,0.859,0.8592,0.85895,0.85915,1210200011.0
2009-07-16 16:49:00,0.85915,0.8592,0.859,0.8592,669600000.0
2009-07-16 16:50:00,0.8592,0.85945,0.85905,0.85935,742599998.0
2009-07-16 16:51:00,0.85935,0.8596,0.85935,0.8595,931600008.0
2009-07-16 16:52:00,0.8595,0.85985,0.85945,0.8598,397000001.0
2009-07-16 16:53:00,0.85975,0.8598,0.8597,0.8597,498200000.0
2009-07-16 16:54:00,0.8597,0.8598,0.85965,0.85975,966000001.0
2009-07-16 16:55:00,0.8597,0.8597,0.8594,0.85945,1028599999.0
2009-07-16 16:56:00,0.85955,0.85965,0.85945,0.85945,535599995.0
2009-07-16 16:57:00,0.85945,0.85955,0.85935,0.85945,608400006.0
2009-07-16 16:58:00,0.8594,0.8596,0.8594,0.8595,417000005.0
2009-07-16 16:59:00,0.85955,0.85955,0.85885,0.8589,466600000.0
2009-07-16 17:00:00,0.8589,0.8591,0.8588,0.85905,849799999.0
2009-07-16 17:01:00,0.8591,0.8592,0.85905,0.8592,636200000.0
2009-07-16 17:02:00,0.8592,0.8593,0.85915,0.85925,741599995.0
2009-07-16 17:03:00,0.85925,0.8593,0.8592,0.8592,452000000.0
2009-07-16 17:04:00,0.8592,0.8593,0.8592,0.85925,485399999.0
2009-07-16 17:05:00,0.8592,0.8593,0.85915,0.85925,809600004.0
2009-07-16 17:06:00,0.85925,0.85945,0.85925,0.85945,488000002.0
2009-07-16 17:07:00,0.85945,0.85955,0.85935,0.8595,564800000.0
2009-07-16 17:08:00,0.8595,0.85955,0.8595,0.8595,434400000.0
2009-07-16 17:09:00,0.8595,0.85955,0.85945,0.8595,897999996.0
2009-07-16 17:10:00,0.85945,0.85945,0.8592,0.8592,1005599996.0
2009-07-16 17:11:00,0.8592,0.85945,0.8591,0.85945,340600001.0
2009-07-16 17:12:00,0.8593,0.85945,0.85925,0.85925,503400000.0
2009-07-16 17:13:00,0.85925,0.85955,0.85925,0.85945,885199999.0
2009-07-16 17:14:00,0.85945,0.8595,0.8593,0.8594,641199996.0
2009-07-16 17:15:00,0.8594,0.85945,0.8593,0.8594,516799998.0
2009-07-16 17:16:00,0.8594,0.8594,0.85925,0.85925,585400001.0
2009-07-16 17:17:00,0.8592,0.85935,0.85915,0.8593,534800000.0
2009-07-16 17:18:00,0.8593,0.8594,0.8593,0.8593,195000000.0
2009-07-16 17:19:00,0.8593,0.85935,0.8592,0.8593,608200000.0
2009-07-16 17:20:00,0.8593,0.85945,0.8593,0.8594,360400000.0
2009-07-16 17:21:00,0.8594,0.8595,0.8594,0.8595,441200000.0
2009-07-16 17:22:00,0.8595,0.8595,0.8594,0.85945,344000001.0
2009-07-16 17:23:00,0.85945,0.8595,0.8594,0.8594,371000000.0
2009-07-16 17:24:00,0.85945,0.85945,0.8594,0.85945,509800001.0
2009-07-16 17:25:00,0.85945,0.85945,0.8594,0.8594,182000002.0
2009-07-16 17:26:00,0.8594,0.85945,0.85935,0.8594,268799999.0
2009-07-16 17:27:00,0.8594,0.85945,0.85935,0.8594,185800000.0
2009-07-16 17:28:00,0.85945,0.8595,0.8594,0.8594,605200001.0
2009-07-16 17:29:00,0.85945,0.85945,0.85935,0.8594,700600006.0
2009-07-16 17:30:00,0.85935,0.8595,0.85935,0.8594,621200004.0
2009-07-16 17:31:00,0.8594,0.8595,0.8594,0.85945,537599994.0
2009-07-16 17:32:00,0.85945,0.85945,0.8594,0.8594,283400000.0
2009-07-16 17:33:00,0.8594,0.85945,0.85935,0.8594,128800000.0
2009-07-16 17:34:00,0.8594,0.8595,0.85925,0.85935,961200002.0
2009-07-16 17:35:00,0.85935,0.8595,0.85935,0.8595,849800003.0
2009-07-16 17:36:00,0.8595,0.8597,0.8595,0.85965,1019999996.0
2009-07-16 17:37:00,0.85965,0.8598,0.85965,0.85975,424600001.0
2009-07-16 17:38:00,0.85975,0.8598,0.85975,0.8598,184400000.0
2009-07-16 17:39:00,0.8598,0.8599,0.85975,0.85985,482200000.0
2009-07-16 17:40:00,0.85985,0.85985,0.8598,0.8598,601399999.0
2009-07-16 17:41:00,0.8598,0.8599,0.8597,0.8597,445399999.0
2009-07-16 17:42:00,0.8597,0.8598,0.8597,0.85975,500599997.0
2009-07-16 17:43:00,0.85975,0.8598,0.85965,0.85975,775799999.0
2009-07-16 17:44:00,0.85975,0.85975,0.8597,0.85975,275800001.0
2009-07-16 17:45:00,0.85975,0.85975,0.85965,0.8597,344000002.0
2009-07-16 17:46:00,0.8597,0.8597,0.85935,0.85935,822999996.0
2009-07-16 17:47:00,0.85935,0.8595,0.85935,0.85945,711500002.0
2009-07-16 17:48:00,0.8595,0.85955,0.8594,0.8594,662399998.0
2009-07-16 17:49:00,0.8594,0.8594,0.85915,0.8592,708199994.0
2009-07-16 17:50:00,0.8592,0.85935,0.85915,0.8593,930800002.0
2009-07-16 17:51:00,0.85935,0.8594,0.85935,0.8594,281800000.0
2009-07-16 17:52:00,0.8594,0.85955,0.8594,0.85945,384600001.0
2009-07-16 17:53:00,0.85945,0.8596,0.85945,0.8596,177600000.0
2009-07-16 17:54:00,0.8596,0.8596,0.85955,0.8596,129600000.0
2009-07-16 17:55:00,0.8596,0.8597,0.85955,0.8597,216000000.0
2009-07-16 17:56:00,0.8596,0.85975,0.85955,0.8597,250000000.0
2009-07-16 17:57:00,0.8597,0.85975,0.85955,0.85965,430600000.0
2009-07-16 17:58:00,0.85965,0.85965,0.8595,0.85955,314000000.0
2009-07-16 17:59:00,0.8595,0.8598,0.8595,0.8598,399800000.0
2009-07-16 18:00:00,0.8598,0.8599,0.85975,0.8599,324599999.0
2009-07-16 18:01:00,0.8599,0.8599,0.85975,0.85985,386999999.0
2009-07-16 18:02:00,0.8598,0.8599,0.8597,0.8599,367200000.0
2009-07-16 18:03:00,0.8599,0.8599,0.8598,0.8598,210000000.0
2009-07-16 18:04:00,0.85985,0.85985,0.8596,0.85965,441799999.0
2009-07-16 18:05:00,0.85965,0.85965,0.85945,0.85945,588000001.0
2009-07-16 18:06:00,0.85945,0.8595,0.85935,0.85935,853600000.0
2009-07-16 18:07:00,0.85935,0.8595,0.85935,0.85945,350200000.0
2009-07-16 18:08:00,0.85945,0.8595,0.85945,0.8595,222800000.0
2009-07-16 18:09:00,0.8595,0.8596,0.85945,0.85955,724400000.0
2009-07-16 18:10:00,0.85955,0.8596,0.85945,0.8595,431600001.0
2009-07-16 18:11:00,0.8595,0.8596,0.85945,0.85955,458199999.0
2009-07-16 18:12:00,0.85955,0.85965,0.85955,0.85965,409399998.0
2009-07-16 18:13:00,0.8597,0.8597,0.85965,0.8597,314800001.0
2009-07-16 18:14:00,0.8597,0.8597,0.85965,0.85965,456799999.0
2009-07-16 18:15:00,0.85965,0.85975,0.85965,0.8597,385400002.0
2009-07-16 18:16:00,0.8597,0.8597,0.85955,0.85965,508599997.0
2009-07-16 18:17:00,0.8596,0.85965,0.8595,0.85955,954600006.0
2009-07-16 18:18:00,0.8595,0.85955,0.8595,0.8595,708800004.0
2009-07-16 18:19:00,0.8595,0.85955,0.85945,0.85945,845799997.0
2009-07-16 18:20:00,0.85945,0.85955,0.85945,0.8595,264200000.0
2009-07-16 18:21:00,0.85945,0.8596,0.85945,0.85955,612400008.0
2009-07-16 18:22:00,0.85955,0.85955,0.8595,0.85955,241400001.0
2009-07-16 18:23:00,0.85955,0.8596,0.85945,0.85955,317400001.0
2009-07-16 18:24:00,0.8596,0.8596,0.85955,0.8596,126400000.0
2009-07-16 18:25:00,0.85955,0.8596,0.85955,0.8596,333399998.0
2009-07-16 18:26:00,0.85955,0.8597,0.85955,0.8596,133200000.0
2009-07-16 18:27:00,0.8596,0.85965,0.85955,0.8596,232000000.0
2009-07-16 18:28:00,0.85955,0.85965,0.85955,0.85955,197600000.0
2009-07-16 18:29:00,0.85955,0.85955,0.85955,0.85955,208400000.0
2009-07-16 18:30:00,0.8595,0.8598,0.8595,0.85975,462399999.0
2009-07-16 18:31:00,0.85975,0.85975,0.85965,0.85965,162200000.0
2009-07-16 18:32:00,0.85965,0.8597,0.85965,0.85965,378000000.0
2009-07-16 18:33:00,0.85965,0.8597,0.8596,0.85965,411799999.0
2009-07-16 18:34:00,0.85965,0.8597,0.8596,0.85965,168200000.0
2009-07-16 18:35:00,0.85965,0.85985,0.8596,0.8598,223000000.0
2009-07-16 18:36:00,0.8598,0.8599,0.8597,0.8598,240800002.0
2009-07-16 18:37:00,0.8598,0.85985,0.8598,0.85985,268800000.0
2009-07-16 18:38:00,0.85985,0.8599,0.8597,0.8598,326600000.0
2009-07-16 18:39:00,0.8598,0.8599,0.8598,0.8599,192800000.0
2009-07-16 18:40:00,0.85985,0.8599,0.85985,0.8599,76800000.0
2009-07-16 18:41:00,0.8599,0.8599,0.8599,0.8599,196800000.0
2009-07-16 18:42:00,0.8599,0.8599,0.85985,0.8599,131200000.0
2009-07-16 18:43:00,0.8599,0.8599,0.85985,0.8599,195200000.0
2009-07-16 18:44:00,0.8599,0.8599,0.8599,0.8599,28800000.0
2009-07-16 18:45:00,0.85975,0.8598,0.85965,0.8597,1521400000.0
2009-07-16 18:46:00,0.8599,0.8599,0.85985,0.8599,261400000.0
2009-07-16 18:47:00,0.85985,0.8599,0.85985,0.85985,105200000.0
2009-07-16 18:48:00,0.85985,0.8599,0.85985,0.85985,221000000.0
2009-07-16 18:49:00,0.8599,0.85995,0.85985,0.8599,133400001.0
2009-07-16 18:50:00,0.85985,0.85995,0.85985,0.8599,36800000.0
2009-07-16 18:51:00,0.85995,0.86,0.8599,0.8599,50500000.0
2009-07-16 18:52:00,0.8599,0.8599,0.8599,0.8599,76800000.0
2009-07-16 18:53:00,0.8599,0.85995,0.85985,0.85985,153600000.0
2009-07-16 18:54:00,0.85985,0.8599,0.85985,0.85985,239200000.0
2009-07-16 18:55:00,0.85985,0.8601,0.85985,0.8601,133000001.0
2009-07-16 18:56:00,0.86005,0.8601,0.85995,0.85995,520200000.0
2009-07-16 18:57:00,0.85995,0.86005,0.85995,0.86,274000000.0
2009-07-16 18:58:00,0.86,0.86005,0.85995,0.86,208400000.0
2009-07-16 18:59:00,0.86,0.86,0.85995,0.85995,346200000.0
2009-07-16 19:00:00,0.86005,0.86005,0.85995,0.85995,241200000.0
2009-07-16 19:01:00,0.86,0.86,0.85995,0.85995,182400000.0
2009-07-16 19:02:00,0.85995,0.86,0.85995,0.85995,175400000.0
2009-07-16 19:03:00,0.85995,0.86,0.8596,0.85965,376800002.0
2009-07-16 19:04:00,0.85965,0.8598,0.8596,0.85975,334200000.0
2009-07-16 19:05:00,0.8597,0.85975,0.85945,0.8596,429200000.0
2009-07-16 19:06:00,0.8596,0.8596,0.8595,0.85955,296800000.0
2009-07-16 19:07:00,0.85955,0.8596,0.8594,0.8594,362800000.0
2009-07-16 19:08:00,0.85945,0.85945,0.8594,0.85945,161600000.0
2009-07-16 19:09:00,0.85945,0.8595,0.85945,0.8595,178400000.0
2009-07-16 19:10:00,0.8596,0.8596,0.8596,0.8596,73000000.0
2009-07-16 19:11:00,0.8596,0.8596,0.85955,0.8596,108000000.0
2009-07-16 19:12:00,0.8596,0.8596,0.8596,0.8596,49600000.0
2009-07-16 19:13:00,0.8596,0.8596,0.8596,0.8596,95000000.0
2009-07-16 19:14:00,0.8596,0.8596,0.85955,0.85955,63200000.0
2009-07-16 19:15:00,0.85955,0.85955,0.85945,0.85945,165000000.0
2009-07-16 19:16:00,0.85945,0.8595,0.8594,0.8595,273200000.0
2009-07-16 19:17:00,0.85945,0.8595,0.85925,0.85925,280800000.0
2009-07-16 19:18:00,0.85925,0.8593,0.8592,0.85925,117799999.0
2009-07-16 19:19:00,0.85925,0.85925,0.85925,0.85925,60600000.0
2009-07-16 19:20:00,0.85925,0.85935,0.85925,0.85935,313200001.0
2009-07-16 19:21:00,0.85935,0.85955,0.85935,0.85955,228200000.0
2009-07-16 19:22:00,0.85955,0.85965,0.85955,0.8596,280000000.0
2009-07-16 19:23:00,0.8596,0.8596,0.85955,0.85955,126400000.0
2009-07-16 19:24:00,0.85955,0.85955,0.85945,0.85955,172000000.0
2009-07-16 19:25:00,0.85955,0.8596,0.85945,0.8595,257200000.0
2009-07-16 19:26:00,0.8595,0.85955,0.85945,0.8595,148800000.0
2009-07-16 19:27:00,0.8595,0.8595,0.85935,0.85935,235800000.0
2009-07-16 19:28:00,0.85935,0.8595,0.85935,0.85945,346600000.0
2009-07-16 19:29:00,0.85945,0.85945,0.85935,0.8594,212000000.0
2009-07-16 19:30:00,0.85945,0.85955,0.8593,0.8595,360200001.0
2009-07-16 19:31:00,0.8595,0.8596,0.85945,0.8595,333600000.0
2009-07-16 19:32:00,0.8595,0.85965,0.85945,0.85955,511800000.0
2009-07-16 19:33:00,0.85955,0.85955,0.85935,0.8594,344999998.0
2009-07-16 19:34:00,0.8594,0.8596,0.8594,0.8595,298199999.0
2009-07-16 19:35:00,0.8595,0.8595,0.8594,0.85945,250800000.0
2009-07-16 19:36:00,0.85945,0.85945,0.8594,0.85945,235800000.0
2009-07-16 19:37:00,0.85945,0.85945,0.85935,0.85935,222000000.0
2009-07-16 19:38:00,0.8594,0.85945,0.8594,0.8594,144000000.0
2009-07-16 19:39:00,0.85945,0.85945,0.8594,0.8594,156400000.0
2009-07-16 19:40:00,0.85945,0.8595,0.85945,0.85945,107200000.0
2009-07-16 19:41:00,0.85945,0.85955,0.8594,0.8594,312599999.0
2009-07-16 19:42:00,0.85945,0.8595,0.85895,0.859,562000002.0
2009-07-16 19:43:00,0.859,0.8591,0.85895,0.859,231800000.0
2009-07-16 19:44:00,0.859,0.85905,0.8588,0.8588,333200001.0
2009-07-16 19:45:00,0.85885,0.85885,0.85855,0.8586,536400000.0
2009-07-16 19:46:00,0.85855,0.85865,0.85845,0.85865,425600000.0
2009-07-16 19:47:00,0.85855,0.85855,0.8585,0.85855,355200000.0
2009-07-16 19:48:00,0.85855,0.8586,0.8585,0.8585,414600000.0
2009-07-16 19:49:00,0.8585,0.8587,0.8585,0.8587,545199999.0
2009-07-16 19:50:00,0.85865,0.8588,0.85865,0.8587,496400000.0
2009-07-16 19:51:00,0.8587,0.85875,0.8586,0.85865,308600000.0
2009-07-16 19:52:00,0.85865,0.85875,0.8581,0.85815,565800001.0
2009-07-16 19:53:00,0.85815,0.8585,0.8581,0.85825,469800000.0
2009-07-16 19:54:00,0.85825,0.8584,0.85825,0.85835,317400000.0
2009-07-16 19:55:00,0.85835,0.85835,0.8582,0.8583,316000000.0
2009-07-16 19:56:00,0.85825,0.85845,0.85825,0.8584,237200000.0
2009-07-16 19:57:00,0.8584,0.85865,0.85835,0.85855,264000000.0
2009-07-16 19:58:00,0.85855,0.85855,0.85835,0.85845,283400000.0
2009-07-16 19:59:00,0.85845,0.85855,0.8584,0.8585,365000000.0
2009-07-16 20:00:00,0.8585,0.85855,0.85825,0.85835,317600000.0
2009-07-16 20:01:00,0.8584,0.8585,0.85835,0.85845,327000000.0
2009-07-16 20:02:00,0.85845,0.85855,0.85835,0.8584,255400000.0
2009-07-16 20:03:00,0.8584,0.85855,0.8584,0.8585,235200000.0
2009-07-16 20:04:00,0.8585,0.85855,0.8584,0.85855,551799998.0
2009-07-16 20:05:00,0.85855,0.8588,0.85855,0.85875,473600000.0
2009-07-16 20:06:00,0.85875,0.85885,0.8587,0.8588,201200001.0
2009-07-16 20:07:00,0.85885,0.85885,0.8588,0.8588,215399999.0
2009-07-16 20:08:00,0.85885,0.85885,0.85855,0.85855,742800000.0
2009-07-16 20:09:00,0.8586,0.85865,0.85855,0.85865,376800000.0
2009-07-16 20:10:00,0.8587,0.8588,0.85865,0.8588,557400001.0
2009-07-16 20:11:00,0.8588,0.85885,0.8588,0.85885,507600001.0
2009-07-16 20:12:00,0.85885,0.85925,0.8588,0.85915,835599996.0
2009-07-16 20:13:00,0.85915,0.85935,0.85915,0.8593,343199999.0
2009-07-16 20:14:00,0.85935,0.85935,0.85915,0.8593,677799997.0
2009-07-16 20:15:00,0.8593,0.8596,0.8593,0.8595,518199999.0
2009-07-16 20:16:00,0.8595,0.85955,0.85935,0.8595,497199997.0
2009-07-16 20:17:00,0.85945,0.8596,0.85945,0.8596,339000001.0
2009-07-16 20:18:00,0.85955,0.8596,0.8594,0.8595,518399996.0
2009-07-16 20:19:00,0.8595,0.8595,0.85935,0.8594,411400001.0
2009-07-16 20:20:00,0.8594,0.85945,0.8594,0.85945,267200000.0
2009-07-16 20:21:00,0.85935,0.85955,0.8593,0.8595,665000006.0
2009-07-16 20:22:00,0.8595,0.85955,0.85935,0.85945,594400005.0
2009-07-16 20:23:00,0.8595,0.85955,0.8594,0.8594,327800002.0
2009-07-16 20:24:00,0.85945,0.85945,0.8594,0.8594,213800001.0
2009-07-16 20:25:00,0.85945,0.85955,0.8594,0.8595,373400001.0
2009-07-16 20:26:00,0.85955,0.85965,0.8595,0.8596,833000004.0
2009-07-16 20:27:00,0.8596,0.85965,0.8595,0.8596,1015000011.0
2009-07-16 20:28:00,0.85955,0.8597,0.85955,0.85965,1379800015.0
2009-07-16 20:29:00,0.85965,0.85975,0.85955,0.8596,1174800008.0
2009-07-16 20:30:00,0.85965,0.85965,0.85945,0.8596,1172000005.0
2009-07-16 20:31:00,0.8595,0.8596,0.85945,0.8596,650599995.0
2009-07-16 20:32:00,0.8595,0.85965,0.85945,0.8595,1054999997.0
2009-07-16 20:33:00,0.8596,0.8597,0.8595,0.8596,626400001.0
2009-07-16 20:34:00,0.85965,0.8597,0.85955,0.85965,409000000.0
2009-07-16 20:35:00,0.8596,0.8596,0.8594,0.85945,738399999.0
2009-07-16 20:36:00,0.85945,0.8595,0.8594,0.85945,566199994.0
2009-07-16 20:37:00,0.85945,0.85965,0.8594,0.85965,682600004.0
2009-07-16 20:38:00,0.85965,0.85965,0.85945,0.85955,318600003.0
2009-07-16 20:39:00,0.85955,0.85965,0.8595,0.85965,882799992.0
2009-07-16 20:40:00,0.85965,0.8597,0.85955,0.85965,678000001.0
2009-07-16 20:41:00,0.8596,0.85965,0.85955,0.8596,487399995.0
2009-07-16 20:42:00,0.85955,0.8597,0.85955,0.8596,772200014.0
2009-07-16 20:43:00,0.85955,0.8596,0.85945,0.8596,443599996.0
2009-07-16 20:44:00,0.8596,0.8596,0.8595,0.85955,210000000.0
2009-07-16 20:45:00,0.85955,0.8596,0.8594,0.8595,906200000.0
2009-07-16 20:46:00,0.8596,0.85965,0.8595,0.85965,1263199983.0
2009-07-16 20:47:00,0.85965,0.8597,0.85955,0.8597,604000000.0
2009-07-16 20:48:00,0.8597,0.8597,0.8596,0.8596,478399996.0
2009-07-16 20:49:00,0.85965,0.8597,0.85955,0.8596,1092800007.0
2009-07-16 20:50:00,0.85965,0.8597,0.85955,0.8596,406000000.0
2009-07-16 20:51:00,0.8595,0.8596,0.85945,0.85955,324800001.0
2009-07-16 20:52:00,0.85955,0.85965,0.85945,0.85955,302000001.0
2009-07-16 20:53:00,0.8596,0.85975,0.85955,0.85975,482900001.0
2009-07-16 20:54:00,0.8597,0.85985,0.8596,0.8597,600200000.0
2009-07-16 20:55:00,0.8597,0.8599,0.8597,0.8598,799200003.0
2009-07-16 20:56:00,0.8598,0.85985,0.85975,0.85975,662199997.0
2009-07-16 20:57:00,0.8598,0.8599,0.85975,0.85985,448800006.0
2009-07-16 20:58:00,0.8598,0.85985,0.85965,0.85975,864399994.0
2009-07-16 20:59:00,0.85975,0.8598,0.8596,0.8598,624400002.0
2009-07-16 21:00:00,0.85975,0.8598,0.85965,0.85965,390000001.0
2009-07-16 21:01:00,0.85965,0.8597,0.85965,0.8597,358400002.0
2009-07-16 21:02:00,0.8597,0.8597,0.85965,0.8597,157600001.0
2009-07-16 21:03:00,0.8597,0.85985,0.85965,0.85985,294800001.0
2009-07-16 21:04:00,0.8598,0.85985,0.8597,0.85985,392399999.0
2009-07-16 21:05:00,0.85985,0.86,0.8598,0.85995,562399999.0
2009-07-16 21:06:00,0.85995,0.85995,0.85975,0.8598,573600002.0
2009-07-16 21:07:00,0.8598,0.86,0.8598,0.8599,528999997.0
2009-07-16 21:08:00,0.8599,0.86005,0.85985,0.86005,219199999.0
2009-07-16 21:09:00,0.86005,0.8601,0.8599,0.8599,167400000.0
2009-07-16 21:10:00,0.85995,0.86,0.8599,0.86,206400000.0
2009-07-16 21:11:00,0.86,0.86015,0.86,0.8601,144000000.0
2009-07-16 21:12:00,0.86005,0.86005,0.86,0.86,160200000.0
2009-07-16 21:13:00,0.86,0.86,0.86,0.86,44800000.0
2009-07-16 21:14:00,0.86,0.86,0.85995,0.86,152600001.0
2009-07-16 21:15:00,0.86,0.8602,0.86,0.8602,301000000.0
2009-07-16 21:16:00,0.8601,0.86035,0.8601,0.8603,171100000.0
2009-07-16 21:17:00,0.86025,0.86025,0.86005,0.86015,132000000.0
2009-07-16 21:18:00,0.86015,0.86015,0.8601,0.8601,72000000.0
2009-07-16 21:19:00,0.86005,0.86005,0.86,0.86,82200000.0
2009-07-16 21:20:00,0.86,0.86,0.86,0.86,16000000.0
2009-07-16 21:21:00,0.86,0.86,0.85995,0.85995,133000000.0
2009-07-16 21:22:00,0.85995,0.85995,0.8599,0.85995,80800000.0
2009-07-16 21:23:00,0.85995,0.85995,0.8599,0.85995,251399999.0
2009-07-16 21:24:00,0.85995,0.85995,0.85985,0.8599,190400000.0
2009-07-16 21:25:00,0.8599,0.85995,0.85985,0.85995,201000001.0
2009-07-16 21:26:00,0.85995,0.85995,0.85985,0.85995,536200000.0
2009-07-16 21:27:00,0.85995,0.86,0.85995,0.85995,344400000.0
2009-07-16 21:28:00,0.85995,0.85995,0.85985,0.8599,327799999.0
2009-07-16 21:29:00,0.85995,0.86,0.85985,0.85985,369800000.0
2009-07-16 21:30:00,0.85985,0.85995,0.85985,0.85995,473200003.0
2009-07-16 21:31:00,0.85995,0.85995,0.8599,0.8599,629400001.0
2009-07-16 21:32:00,0.8599,0.85995,0.8599,0.8599,282199997.0
2009-07-16 21:33:00,0.8599,0.85995,0.85985,0.85985,404800000.0
2009-07-16 21:34:00,0.85985,0.85985,0.8598,0.8598,434600005.0
2009-07-16 21:35:00,0.8598,0.85985,0.8598,0.8598,431199999.0
2009-07-16 21:36:00,0.8598,0.8599,0.8597,0.85985,515399998.0
2009-07-16 21:37:00,0.8598,0.85995,0.85975,0.85995,981400004.0
2009-07-16 21:38:00,0.85995,0.86,0.85995,0.86,550799998.0
2009-07-16 21:39:00,0.86,0.86,0.85995,0.85995,310799999.0
2009-07-16 21:40:00,0.8599,0.86,0.85985,0.85995,571799999.0
2009-07-16 21:41:00,0.85995,0.86015,0.85995,0.86015,215600000.0
2009-07-16 21:42:00,0.86015,0.86025,0.8601,0.86015,464000003.0
2009-07-16 21:43:00,0.86015,0.8602,0.86,0.8602,624200002.0
2009-07-16 21:44:00,0.86025,0.8603,0.8602,0.8603,417800000.0
2009-07-16 21:45:00,0.86025,0.86025,0.8601,0.86015,721600001.0
2009-07-16 21:46:00,0.8602,0.8602,0.8601,0.8601,385200001.0
2009-07-16 21:47:00,0.8601,0.86015,0.8601,0.8601,432600003.0
2009-07-16 21:48:00,0.8601,0.8602,0.85995,0.8601,795000004.0
2009-07-16 21:49:00,0.86015,0.8603,0.8601,0.86015,741000006.0
2009-07-16 21:50:00,0.86015,0.8603,0.8601,0.86025,500900003.0
2009-07-16 21:51:00,0.8603,0.86035,0.8601,0.8601,630200003.0
2009-07-16 21:52:00,0.86005,0.8601,0.85995,0.86005,609600001.0
2009-07-16 21:53:00,0.86005,0.86005,0.8599,0.86,673000003.0
2009-07-16 21:54:00,0.86,0.86015,0.85995,0.8601,366199999.0
2009-07-16 21:55:00,0.8601,0.8602,0.86,0.86005,205900000.0
2009-07-16 21:56:00,0.86005,0.8603,0.86005,0.86025,171000000.0
2009-07-16 21:57:00,0.86025,0.8604,0.86015,0.8604,537400000.0
2009-07-16 21:58:00,0.86035,0.86035,0.86025,0.86025,250599999.0
2009-07-16 21:59:00,0.86025,0.86045,0.86025,0.8604,304600004.0
2009-07-16 22:00:00,0.8604,0.86045,0.8603,0.8603,512600001.0
2009-07-16 22:01:00,0.86035,0.8606,0.8603,0.86035,614299999.0
2009-07-16 22:02:00,0.86035,0.86035,0.86025,0.8603,235800000.0
2009-07-16 22:03:00,0.8603,0.8607,0.8603,0.8606,373600001.0
2009-07-16 22:04:00,0.8606,0.8607,0.86055,0.86055,168900000.0
2009-07-16 22:05:00,0.8606,0.8606,0.8605,0.8606,123600000.0
2009-07-16 22:06:00,0.8606,0.86065,0.8605,0.8606,419800000.0
2009-07-16 22:07:00,0.8606,0.8606,0.86055,0.86055,136600000.0
2009-07-16 22:08:00,0.86055,0.8606,0.8602,0.86035,325800002.0
2009-07-16 22:09:00,0.86035,0.86045,0.86035,0.8604,209600000.0
2009-07-16 22:10:00,0.8604,0.8605,0.8604,0.8605,175000001.0
2009-07-16 22:11:00,0.8605,0.8606,0.86045,0.86045,549000000.0
2009-07-16 22:12:00,0.86045,0.8605,0.8603,0.8603,497799999.0
2009-07-16 22:13:00,0.86035,0.86035,0.86035,0.86035,22200000.0
2009-07-16 22:14:00,0.8603,0.86035,0.86025,0.86025,74599999.0
2009-07-16 22:15:00,0.8602,0.8603,0.8602,0.8602,179399996.0
2009-07-16 22:16:00,0.8603,0.86035,0.8601,0.8602,241200000.0
2009-07-16 22:17:00,0.86025,0.86055,0.8602,0.8605,252000000.0
2009-07-16 22:18:00,0.8605,0.86055,0.8605,0.86055,49600000.0
2009-07-16 22:19:00,0.86055,0.8606,0.86055,0.86055,28800000.0
2009-07-16 22:20:00,0.8606,0.8606,0.86055,0.86055,28800000.0
2009-07-16 22:21:00,0.86055,0.8606,0.86055,0.86055,30400000.0
2009-07-16 22:22:00,0.8605,0.8605,0.86035,0.86045,147400000.0
2009-07-16 22:23:00,0.86045,0.86045,0.8604,0.8604,35200000.0
2009-07-16 22:24:00,0.86045,0.86045,0.86045,0.86045,33600000.0
2009-07-16 22:25:00,0.86045,0.86045,0.8604,0.8604,9600000.0
2009-07-16 22:26:00,0.8604,0.8606,0.8604,0.8606,103800000.0
2009-07-16 22:27:00,0.8607,0.8607,0.86045,0.8606,363100002.0
2009-07-16 22:28:00,0.8606,0.8607,0.8605,0.8606,377199999.0
2009-07-16 22:29:00,0.8606,0.86085,0.8606,0.8608,397800000.0
2009-07-16 22:30:00,0.8608,0.86085,0.86075,0.8608,348600001.0
2009-07-16 22:31:00,0.86075,0.86075,0.8607,0.8607,252400001.0
2009-07-16 22:32:00,0.8607,0.86075,0.86065,0.8607,223999999.0
2009-07-16 22:33:00,0.8607,0.8607,0.8605,0.8606,285199999.0
2009-07-16 22:34:00,0.8606,0.8606,0.86045,0.86055,150200000.0
2009-07-16 22:35:00,0.86055,0.86065,0.86055,0.8606,171199998.0
2009-07-16 22:36:00,0.8606,0.8606,0.8606,0.8606,20000000.0
2009-07-16 22:37:00,0.8606,0.8607,0.86055,0.8607,145999999.0
2009-07-16 22:38:00,0.86075,0.86075,0.8606,0.8606,251200001.0
2009-07-16 22:39:00,0.8606,0.8607,0.8606,0.86065,290800001.0
2009-07-16 22:40:00,0.86065,0.86075,0.86065,0.86065,202600000.0
2009-07-16 22:41:00,0.86065,0.8607,0.8606,0.8607,262000000.0
2009-07-16 22:42:00,0.86065,0.86065,0.86065,0.86065,56399999.0
2009-07-16 22:43:00,0.86065,0.86065,0.86065,0.86065,117200000.0
2009-07-16 22:44:00,0.86065,0.86065,0.8606,0.86065,98599999.0
2009-07-16 22:45:00,0.86065,0.86065,0.8606,0.8606,276800002.0
2009-07-16 22:46:00,0.86065,0.8608,0.86065,0.86075,66200000.0
2009-07-16 22:47:00,0.86075,0.86075,0.86065,0.86065,33600000.0
2009-07-16 22:48:00,0.86075,0.86075,0.8606,0.86075,85300000.0
2009-07-16 22:49:00,0.86033,0.8605,0.86033,0.86048,224799995.0
2009-07-16 22:50:00,0.86075,0.86075,0.86075,0.86075,28800000.0
2009-07-16 22:51:00,0.86075,0.86075,0.86075,0.86075,4800000.0
2009-07-16 22:52:00,0.86075,0.86075,0.86075,0.86075,27200000.0
2009-07-16 22:53:00,0.8607,0.86085,0.8607,0.8608,57600000.0
2009-07-16 22:54:00,0.86075,0.86075,0.8607,0.86075,49600000.0
2009-07-16 22:55:00,0.86075,0.86075,0.86075,0.86075,68000000.0
2009-07-16 22:56:00,0.86075,0.86085,0.86065,0.86085,215400000.0
2009-07-16 22:57:00,0.86085,0.86085,0.86075,0.8608,91200000.0
2009-07-16 22:58:00,0.8608,0.8608,0.86075,0.86075,68800000.0
2009-07-16 22:59:00,0.86075,0.86075,0.8604,0.8604,146000000.0
2009-07-16 23:00:00,0.8604,0.86065,0.86035,0.8606,30400000.0
2009-07-16 23:01:00,0.8606,0.86065,0.8606,0.86065,14400000.0
2009-07-16 23:02:00,0.86065,0.8607,0.86065,0.86065,19200000.0
2009-07-16 23:03:00,0.86065,0.8608,0.86065,0.8607,75200000.0
2009-07-16 23:04:00,0.8607,0.8608,0.86065,0.8607,150400000.0
2009-07-16 23:05:00,0.8607,0.8608,0.8607,0.86075,256599998.0
2009-07-16 23:06:00,0.86075,0.86075,0.8607,0.86075,201599993.0
2009-07-16 23:07:00,0.86075,0.8608,0.86075,0.8608,91199999.0
2009-07-16 23:08:00,0.8608,0.86085,0.86065,0.8607,240799999.0
2009-07-16 23:09:00,0.86065,0.8607,0.8605,0.8606,222199996.0
2009-07-16 23:10:00,0.86065,0.86075,0.86065,0.86075,38400000.0
2009-07-16 23:11:00,0.8606,0.86065,0.8604,0.8604,61200000.0
2009-07-16 23:12:00,0.86045,0.86045,0.86035,0.86035,30600000.0
2009-07-16 23:13:00,0.86035,0.86035,0.86035,0.86035,25400000.0
2009-07-16 23:14:00,0.86035,0.8604,0.86035,0.8604,79400000.0
2009-07-16 23:15:00,0.8604,0.8604,0.86035,0.86035,70400000.0
2009-07-16 23:16:00,0.8604,0.86045,0.86035,0.86035,141200001.0
2009-07-16 23:17:00,0.8604,0.86045,0.8604,0.86045,45800000.0
2009-07-16 23:18:00,0.86045,0.86045,0.8604,0.8604,33600000.0
2009-07-16 23:19:00,0.86045,0.86045,0.86045,0.86045,45600000.0
2009-07-16 23:20:00,0.86045,0.86045,0.8603,0.86035,92000000.0
2009-07-16 23:21:00,0.86035,0.86045,0.8603,0.86035,164800000.0
2009-07-16 23:22:00,0.8603,0.86035,0.8603,0.8603,128799998.0
2009-07-16 23:23:00,0.86035,0.86035,0.8603,0.8603,218899998.0
2009-07-16 23:24:00,0.8603,0.86035,0.86025,0.8603,178800000.0
2009-07-16 23:25:00,0.8603,0.86035,0.85995,0.86015,211300000.0
2009-07-16 23:26:00,0.8602,0.8602,0.86015,0.8602,13800000.0
2009-07-16 23:27:00,0.86015,0.86025,0.86015,0.8602,27200000.0
2009-07-16 23:28:00,0.86035,0.86035,0.8601,0.86015,94600000.0
2009-07-16 23:29:00,0.86015,0.86015,0.86015,0.86015,4800000.0
2009-07-16 23:30:00,0.86015,0.86015,0.86,0.86005,65600000.0
2009-07-16 23:31:00,0.8601,0.8601,0.86005,0.86005,106000000.0
2009-07-16 23:32:00,0.86005,0.86015,0.86005,0.86015,93800000.0
2009-07-16 23:33:00,0.86,0.86021,0.85977,0.85977,96000000.0
2009-07-16 23:34:00,0.86015,0.8602,0.8601,0.8602,166000001.0
2009-07-16 23:35:00,0.8602,0.8604,0.8602,0.8602,172600002.0
2009-07-16 23:36:00,0.8602,0.8602,0.8602,0.8602,28000000.0
2009-07-16 23:37:00,0.86035,0.86035,0.8602,0.8602,6000000.0
2009-07-16 23:38:00,0.86035,0.86035,0.8602,0.8602,59800000.0
2009-07-16 23:39:00,0.86025,0.86025,0.86015,0.86015,52200000.0
2009-07-16 23:40:00,0.86015,0.86015,0.86015,0.86015,20800000.0
2009-07-16 23:41:00,0.86015,0.86015,0.86015,0.86015,34000000.0
2009-07-16 23:42:00,0.86015,0.8602,0.86,0.8602,228200001.0
2009-07-16 23:43:00,0.8602,0.8603,0.8601,0.8602,283200001.0
2009-07-16 23:44:00,0.8602,0.8602,0.8601,0.86015,105200000.0
2009-07-16 23:45:00,0.86005,0.86005,0.86005,0.86005,13800000.0
2009-07-16 23:46:00,0.86003,0.86005,0.85975,0.85992,265800001.0
2009-07-16 23:47:00,0.86005,0.86005,0.86005,0.86005,50400000.0
2009-07-16 23:48:00,0.86015,0.86015,0.86005,0.86015,85599999.0
2009-07-16 23:49:00,0.86005,0.86015,0.86005,0.86015,57999999.0
2009-07-16 23:50:00,0.85999,0.86007,0.85992,0.86001,346200000.0
2009-07-16 23:51:00,0.85992,0.86003,0.85984,0.85991,245400001.0
2009-07-16 23:52:00,0.8599,0.86009,0.8599,0.86008,308800001.0
2009-07-16 23:53:00,0.86006,0.86008,0.85998,0.85998,243000002.0
2009-07-16 23:54:00,0.86002,0.86009,0.85998,0.86007,618200004.0
2009-07-16 23:55:00,0.86015,0.86015,0.86015,0.86015,4800000.0
2009-07-16 23:56:00,0.85995,0.86002,0.8598,0.85994,129800000.0
2009-07-16 23:57:00,0.86012,0.86012,0.85977,0.8599,158800000.0
2009-07-16 23:58:00,0.86015,0.86015,0.86015,0.86015,33600000.0
2009-07-16 23:59:00,0.86015,0.86015,0.8601,0.8601,28399999.0
2009-07-17 00:00:00,0.8601,0.8602,0.8601,0.8602,215200000.0
2009-07-17 00:01:00,0.86015,0.86015,0.8601,0.8601,24600000.0
2009-07-17 00:02:00,0.8601,0.8601,0.8601,0.8601,41600000.0
2009-07-17 00:03:00,0.8601,0.86015,0.8601,0.86015,163200000.0
2009-07-17 00:04:00,0.8601,0.8602,0.85935,0.8601,394000000.0
2009-07-17 00:05:00,0.86015,0.86025,0.8601,0.8602,165600001.0
2009-07-17 00:06:00,0.86025,0.86055,0.86025,0.86055,418599999.0
2009-07-17 00:07:00,0.8606,0.8607,0.8605,0.8606,559400000.0
2009-07-17 00:08:00,0.86055,0.8606,0.86055,0.86055,14600000.0
2009-07-17 00:09:00,0.8606,0.8622,0.8605,0.86135,177500000.0
2009-07-17 00:10:00,0.86135,0.86135,0.86065,0.8607,99600000.0
2009-07-17 00:11:00,0.8607,0.8607,0.86055,0.8607,87600000.0
2009-07-17 00:12:00,0.8608,0.86085,0.8606,0.8607,179799997.0
2009-07-17 00:13:00,0.86075,0.86075,0.8607,0.8607,8000000.0
2009-07-17 00:14:00,0.8607,0.86075,0.8607,0.8607,6400000.0
2009-07-17 00:15:00,0.8607,0.86085,0.8607,0.8608,90000000.0
2009-07-17 00:16:00,0.86085,0.86085,0.86075,0.8608,84800000.0
2009-07-17 00:17:00,0.8608,0.8608,0.86075,0.86075,21999999.0
2009-07-17 00:18:00,0.8608,0.8609,0.8608,0.86085,106600000.0
2009-07-17 00:19:00,0.86085,0.86085,0.8608,0.8608,201800002.0
2009-07-17 00:20:00,0.8608,0.8609,0.86075,0.86085,222800000.0
2009-07-17 00:21:00,0.86085,0.86095,0.86085,0.86095,22400000.0
2009-07-17 00:22:00,0.86095,0.86095,0.86085,0.86095,77600000.0
2009-07-17 00:23:00,0.86095,0.86095,0.86095,0.86095,124800000.0
2009-07-17 00:24:00,0.86095,0.86095,0.86095,0.86095,52000000.0
2009-07-17 00:25:00,0.86095,0.86095,0.86095,0.86095,45200000.0
2009-07-17 00:26:00,0.86095,0.86095,0.8608,0.8608,277800003.0
2009-07-17 00:27:00,0.8608,0.8608,0.8608,0.8608,388400001.0
2009-07-17 00:28:00,0.8608,0.86095,0.86075,0.86095,134400002.0
2009-07-17 00:29:00,0.86095,0.86095,0.86095,0.86095,36400000.0
2009-07-17 00:30:00,0.86095,0.86095,0.86085,0.86085,45600000.0
2009-07-17 00:31:00,0.86095,0.86095,0.86095,0.86095,14400000.0
2009-07-17 00:32:00,0.8609,0.8609,0.8609,0.8609,45200000.0
2009-07-17 00:33:00,0.86085,0.8609,0.86085,0.8609,35200000.0
2009-07-17 00:34:00,0.86085,0.86095,0.86085,0.86095,147200000.0
2009-07-17 00:35:00,0.86095,0.86095,0.86085,0.8609,86400000.0
2009-07-17 00:36:00,0.8609,0.8609,0.8609,0.8609,37200000.0
2009-07-17 00:37:00,0.8609,0.86095,0.8609,0.86095,16800000.0
2009-07-17 00:38:00,0.86095,0.8611,0.86095,0.8611,136400000.0
2009-07-17 00:39:00,0.8611,0.8611,0.86105,0.8611,30000000.0
2009-07-17 00:40:00,0.86105,0.8613,0.86105,0.86125,266600000.0
2009-07-17 00:41:00,0.8613,0.86135,0.86125,0.86125,225399998.0
2009-07-17 00:42:00,0.86125,0.86135,0.86125,0.8613,639200005.0
2009-07-17 00:43:00,0.8613,0.86135,0.86125,0.86135,61200000.0
2009-07-17 00:44:00,0.86135,0.86135,0.8613,0.86135,51800000.0
2009-07-17 00:45:00,0.86135,0.86165,0.8613,0.86145,304200003.0
2009-07-17 00:46:00,0.8615,0.8615,0.86135,0.8614,112200000.0
2009-07-17 00:47:00,0.86135,0.8615,0.86135,0.8615,165400001.0
2009-07-17 00:48:00,0.8615,0.8615,0.8615,0.8615,11600000.0
2009-07-17 00:49:00,0.8615,0.8615,0.86145,0.86145,32600000.0
2009-07-17 00:50:00,0.86145,0.86145,0.86145,0.86145,12200000.0
2009-07-17 00:51:00,0.86145,0.86145,0.8613,0.8613,82000000.0
2009-07-17 00:52:00,0.8613,0.86135,0.8613,0.8613,94600000.0
2009-07-17 00:53:00,0.8613,0.8614,0.8613,0.86135,120199999.0
2009-07-17 00:54:00,0.86135,0.86135,0.8613,0.8613,57599999.0
2009-07-17 00:55:00,0.8613,0.86135,0.8613,0.8613,44799999.0
2009-07-17 00:56:00,0.8613,0.86135,0.8613,0.8613,241800000.0
2009-07-17 00:57:00,0.8613,0.86135,0.8613,0.8613,178399999.0
2009-07-17 00:58:00,0.86135,0.86135,0.86135,0.86135,19200000.0
2009-07-17 00:59:00,0.86135,0.8614,0.8613,0.86135,110400000.0
2009-07-17 01:00:00,0.8614,0.8614,0.8613,0.8613,49200000.0
2009-07-17 01:01:00,0.86135,0.86135,0.8612,0.8612,212000000.0
2009-07-17 01:02:00,0.86125,0.8613,0.86125,0.86125,69000000.0
2009-07-17 01:03:00,0.86125,0.86125,0.86115,0.86115,64600001.0
2009-07-17 01:04:00,0.86115,0.8612,0.8611,0.8611,275400000.0
2009-07-17 01:05:00,0.86115,0.8613,0.861,0.86115,272600000.0
2009-07-17 01:06:00,0.8614,0.86145,0.8613,0.8613,214800000.0
2009-07-17 01:07:00,0.8613,0.86135,0.8613,0.8613,47400000.0
2009-07-17 01:08:00,0.8613,0.8614,0.8613,0.8613,137000000.0
2009-07-17 01:09:00,0.8613,0.86135,0.8613,0.8613,117800000.0
2009-07-17 01:10:00,0.8613,0.86135,0.86125,0.8613,187799999.0
2009-07-17 01:11:00,0.8613,0.8613,0.8613,0.8613,19200000.0
2009-07-17 01:12:00,0.8613,0.86135,0.8613,0.86135,95400000.0
2009-07-17 01:13:00,0.86135,0.86135,0.8613,0.8613,116000000.0
2009-07-17 01:14:00,0.8613,0.86135,0.8613,0.86135,30600000.0
2009-07-17 01:15:00,0.86135,0.86135,0.8613,0.8613,18200000.0
2009-07-17 01:16:00,0.8613,0.8613,0.8613,0.8613,24000000.0
2009-07-17 01:17:00,0.8613,0.86135,0.8613,0.8613,117400000.0
2009-07-17 01:18:00,0.8613,0.86135,0.8613,0.86135,19800000.0
2009-07-17 01:19:00,0.86125,0.86132,0.86121,0.86127,305400000.0
2009-07-17 01:20:00,0.8613,0.86135,0.8613,0.8613,71000000.0
2009-07-17 01:21:00,0.86125,0.86128,0.86122,0.86125,633899997.0
2009-07-17 01:22:00,0.8613,0.8613,0.8613,0.8613,28000000.0
2009-07-17 01:23:00,0.8613,0.8613,0.8613,0.8613,22000000.0
2009-07-17 01:24:00,0.8613,0.8613,0.8613,0.8613,7600000.0
2009-07-17 01:25:00,0.8613,0.86135,0.86115,0.86125,191200000.0
2009-07-17 01:26:00,0.8612,0.8612,0.86115,0.8612,75000000.0
2009-07-17 01:27:00,0.8612,0.8612,0.8612,0.8612,1600000.0
2009-07-17 01:28:00,0.8612,0.8612,0.86105,0.86105,417000003.0
2009-07-17 01:29:00,0.86089,0.86098,0.86084,0.86085,165399998.0
2009-07-17 01:30:00,0.86105,0.86115,0.861,0.861,58400000.0
2009-07-17 01:31:00,0.8609,0.8609,0.8608,0.8608,477800001.0
2009-07-17 01:32:00,0.8608,0.86105,0.8607,0.8609,238400000.0
2009-07-17 01:33:00,0.8609,0.86105,0.8609,0.86095,167200000.0
2009-07-17 01:34:00,0.861,0.86105,0.8609,0.86095,48200000.0
2009-07-17 01:35:00,0.8609,0.86105,0.8609,0.86105,59000001.0
2009-07-17 01:36:00,0.86105,0.8611,0.86085,0.86095,159200006.0
2009-07-17 01:37:00,0.861,0.86105,0.86095,0.861,199000000.0
2009-07-17 01:38:00,0.861,0.861,0.861,0.861,3200000.0
2009-07-17 01:39:00,0.861,0.861,0.861,0.861,18600000.0
2009-07-17 01:40:00,0.861,0.86105,0.86095,0.861,129600000.0
2009-07-17 01:41:00,0.861,0.861,0.8608,0.8608,183000000.0
2009-07-17 01:42:00,0.8608,0.86085,0.86075,0.86085,128000000.0
2009-07-17 01:43:00,0.86085,0.86085,0.86085,0.86085,4800000.0
2009-07-17 01:44:00,0.86075,0.8608,0.86072,0.86078,245200000.0
2009-07-17 01:45:00,0.8608,0.86085,0.8608,0.86085,156800000.0
2009-07-17 01:46:00,0.86085,0.86085,0.86075,0.86075,176200000.0
2009-07-17 01:47:00,0.86075,0.86085,0.86075,0.8608,110000000.0
2009-07-17 01:48:00,0.8608,0.8608,0.86075,0.8608,112800000.0
2009-07-17 01:49:00,0.8608,0.86085,0.86075,0.86085,157800000.0
2009-07-17 01:50:00,0.86085,0.86085,0.8608,0.8608,159200000.0
2009-07-17 01:51:00,0.8608,0.8608,0.86075,0.8608,216999999.0
2009-07-17 01:52:00,0.8608,0.8608,0.8608,0.8608,112800000.0
2009-07-17 01:53:00,0.8608,0.86085,0.8608,0.8608,176400000.0
2009-07-17 01:54:00,0.8608,0.8608,0.86075,0.8608,98400000.0
2009-07-17 01:55:00,0.8608,0.8608,0.8608,0.8608,30400000.0
2009-07-17 01:56:00,0.8608,0.8608,0.8608,0.8608,35200000.0
2009-07-17 01:57:00,0.8608,0.86095,0.8608,0.86085,111800000.0
2009-07-17 01:58:00,0.8609,0.861,0.86085,0.8609,185800000.0
2009-07-17 01:59:00,0.86095,0.8611,0.86095,0.8611,257600000.0
2009-07-17 02:00:00,0.861,0.86105,0.86085,0.8609,310400000.0
2009-07-17 02:01:00,0.86095,0.86095,0.86095,0.86095,107600001.0
2009-07-17 02:02:00,0.861,0.86115,0.86095,0.86105,193600000.0
2009-07-17 02:03:00,0.86105,0.86115,0.86095,0.86115,271200000.0
2009-07-17 02:04:00,0.86115,0.8612,0.8611,0.86115,102400000.0
2009-07-17 02:05:00,0.86115,0.86115,0.86105,0.8611,128600000.0
2009-07-17 02:06:00,0.8611,0.86115,0.86105,0.86105,144000000.0
2009-07-17 02:07:00,0.86105,0.86115,0.86095,0.86095,563400001.0
2009-07-17 02:08:00,0.86095,0.8611,0.8609,0.86105,167800000.0
2009-07-17 02:09:00,0.86105,0.8612,0.86105,0.8611,243999999.0
2009-07-17 02:10:00,0.8611,0.8613,0.86105,0.8611,217000001.0
2009-07-17 02:11:00,0.8611,0.8613,0.8611,0.8613,452599999.0
2009-07-17 02:12:00,0.8613,0.8613,0.86125,0.8613,338200003.0
2009-07-17 02:13:00,0.8613,0.86135,0.8613,0.8613,180599999.0
2009-07-17 02:14:00,0.8613,0.8614,0.8613,0.8614,126800000.0
2009-07-17 02:15:00,0.8614,0.86145,0.86135,0.86135,143999994.0
2009-07-17 02:16:00,0.86135,0.86145,0.86135,0.8614,147399998.0
2009-07-17 02:17:00,0.8614,0.86155,0.8614,0.86155,82200000.0
2009-07-17 02:18:00,0.8616,0.8616,0.8616,0.8616,9600000.0
2009-07-17 02:19:00,0.8616,0.8616,0.8615,0.8615,161600000.0
2009-07-17 02:20:00,0.8615,0.86155,0.86145,0.86145,233800000.0
2009-07-17 02:21:00,0.86145,0.86155,0.86145,0.86155,238199998.0
2009-07-17 02:22:00,0.8615,0.86155,0.8615,0.8615,264399999.0
2009-07-17 02:23:00,0.8615,0.86155,0.86145,0.8615,219200000.0
2009-07-17 02:24:00,0.8615,0.8615,0.86145,0.8615,47600000.0
2009-07-17 02:25:00,0.8615,0.86155,0.8614,0.8615,206199998.0
2009-07-17 02:26:00,0.8615,0.86165,0.86145,0.8615,213800001.0
2009-07-17 02:27:00,0.8615,0.86155,0.86145,0.86155,159600000.0
2009-07-17 02:28:00,0.86155,0.8617,0.86155,0.86165,123200000.0
2009-07-17 02:29:00,0.86165,0.86205,0.86165,0.86195,664600001.0
2009-07-17 02:30:00,0.86195,0.8623,0.86195,0.86195,484799998.0
2009-07-17 02:31:00,0.862,0.8621,0.86185,0.86195,611999996.0
2009-07-17 02:32:00,0.86195,0.8621,0.86195,0.86205,464599996.0
2009-07-17 02:33:00,0.86205,0.86215,0.86195,0.8621,458599999.0
2009-07-17 02:34:00,0.8621,0.8621,0.86195,0.86195,410599996.0
2009-07-17 02:35:00,0.86195,0.8621,0.8619,0.8619,276999998.0
2009-07-17 02:36:00,0.86195,0.862,0.86195,0.86195,221800000.0
2009-07-17 02:37:00,0.86195,0.86205,0.86195,0.86195,251200000.0
2009-07-17 02:38:00,0.86195,0.86195,0.86195,0.86195,202400000.0
2009-07-17 02:39:00,0.86195,0.86205,0.86195,0.86195,203799999.0
2009-07-17 02:40:00,0.86195,0.86205,0.86195,0.86205,344800001.0
2009-07-17 02:41:00,0.86205,0.8622,0.86195,0.86195,264999998.0
2009-07-17 02:42:00,0.86195,0.862,0.8618,0.8618,91800000.0
2009-07-17 02:43:00,0.8618,0.862,0.86175,0.86195,326600000.0
2009-07-17 02:44:00,0.86195,0.86205,0.8619,0.86205,232600000.0
2009-07-17 02:45:00,0.862,0.86205,0.8619,0.86195,121000000.0
2009-07-17 02:46:00,0.86195,0.862,0.86185,0.86185,224400000.0
2009-07-17 02:47:00,0.8619,0.862,0.8619,0.86195,178400000.0
2009-07-17 02:48:00,0.86195,0.86195,0.8618,0.86185,289199998.0
2009-07-17 02:49:00,0.86185,0.8619,0.8618,0.8618,384000001.0
2009-07-17 02:50:00,0.8618,0.862,0.8617,0.86195,676000006.0
2009-07-17 02:51:00,0.86195,0.862,0.86195,0.862,183399995.0
2009-07-17 02:52:00,0.862,0.86205,0.8618,0.86185,366800002.0
2009-07-17 02:53:00,0.8619,0.8619,0.86185,0.8619,540600000.0
2009-07-17 02:54:00,0.86195,0.86195,0.86175,0.8618,473399999.0
2009-07-17 02:55:00,0.86175,0.86185,0.86175,0.86175,278600000.0
2009-07-17 02:56:00,0.86175,0.86185,0.86175,0.86175,230400000.0
2009-07-17 02:57:00,0.86175,0.86175,0.86175,0.86175,84200000.0
2009-07-17 02:58:00,0.8618,0.8618,0.86175,0.86175,173400000.0
2009-07-17 02:59:00,0.86175,0.8618,0.86175,0.8618,110000000.0
2009-07-17 03:00:00,0.8618,0.86185,0.86175,0.86185,129600000.0
2009-07-17 03:01:00,0.86185,0.86185,0.86175,0.86175,44000000.0
2009-07-17 03:02:00,0.86175,0.86175,0.86175,0.86175,262800000.0
2009-07-17 03:03:00,0.86175,0.86175,0.86175,0.86175,57600000.0
2009-07-17 03:04:00,0.86175,0.8618,0.86175,0.86175,326600000.0
2009-07-17 03:05:00,0.86175,0.8618,0.86175,0.86175,271600000.0
2009-07-17 03:06:00,0.86175,0.86175,0.86175,0.86175,189800000.0
2009-07-17 03:07:00,0.86175,0.86175,0.86175,0.86175,67200000.0
2009-07-17 03:08:00,0.86175,0.8618,0.8617,0.8618,191600001.0
2009-07-17 03:09:00,0.86175,0.86185,0.86175,0.8618,505399998.0
2009-07-17 03:10:00,0.8618,0.86185,0.86175,0.8618,465200001.0
2009-07-17 03:11:00,0.8618,0.86185,0.86175,0.86175,233600000.0
2009-07-17 03:12:00,0.86175,0.86175,0.86175,0.86175,67400001.0
2009-07-17 03:13:00,0.86175,0.8619,0.86175,0.8619,501999999.0
2009-07-17 03:14:00,0.8619,0.8619,0.86175,0.8618,171600000.0
2009-07-17 03:15:00,0.86185,0.86185,0.86175,0.8618,71600000.0
2009-07-17 03:16:00,0.86175,0.8619,0.8617,0.86175,300800000.0
2009-07-17 03:17:00,0.86175,0.8618,0.86175,0.8618,213400000.0
2009-07-17 03:18:00,0.8618,0.8618,0.86175,0.86175,93400000.0
2009-07-17 03:19:00,0.86175,0.86175,0.86145,0.8615,189000001.0
2009-07-17 03:20:00,0.8615,0.8617,0.86145,0.8617,544400004.0
2009-07-17 03:21:00,0.8617,0.8617,0.8616,0.8617,186800001.0
2009-07-17 03:22:00,0.8617,0.86175,0.86165,0.86165,187400000.0
2009-07-17 03:23:00,0.86165,0.8617,0.8616,0.86165,176400002.0
2009-07-17 03:24:00,0.86165,0.8618,0.86165,0.8618,402399997.0
2009-07-17 03:25:00,0.8618,0.86185,0.8618,0.8618,176000000.0
2009-07-17 03:26:00,0.8618,0.8619,0.8618,0.8618,192599999.0
2009-07-17 03:27:00,0.8618,0.8619,0.86165,0.8617,609800001.0
2009-07-17 03:28:00,0.8617,0.8617,0.8616,0.8616,372600001.0
2009-07-17 03:29:00,0.8616,0.8619,0.8616,0.8618,359600000.0
2009-07-17 03:30:00,0.86175,0.86175,0.8616,0.86175,522400001.0
2009-07-17 03:31:00,0.86165,0.86205,0.86165,0.86205,558600002.0
2009-07-17 03:32:00,0.86205,0.86205,0.86165,0.86165,1001400002.0
2009-07-17 03:33:00,0.86165,0.86185,0.86155,0.8618,589000002.0
2009-07-17 03:34:00,0.8618,0.86185,0.8616,0.8616,595999999.0
2009-07-17 03:35:00,0.8616,0.86185,0.8616,0.86185,353400000.0
2009-07-17 03:36:00,0.8618,0.86185,0.8617,0.86175,344200000.0
2009-07-17 03:37:00,0.8617,0.8617,0.8616,0.8617,449199999.0
2009-07-17 03:38:00,0.8617,0.8617,0.8616,0.8616,374600000.0
2009-07-17 03:39:00,0.8616,0.8617,0.8616,0.86165,222000001.0
2009-07-17 03:40:00,0.86165,0.8617,0.86145,0.8615,322999999.0
2009-07-17 03:41:00,0.8615,0.8615,0.86125,0.8613,783399996.0
2009-07-17 03:42:00,0.86135,0.86145,0.86135,0.86135,268800000.0
2009-07-17 03:43:00,0.8613,0.8613,0.86125,0.86125,194200000.0
2009-07-17 03:44:00,0.86125,0.8614,0.8612,0.86135,456400000.0
2009-07-17 03:45:00,0.86135,0.86145,0.86135,0.8614,170200000.0
2009-07-17 03:46:00,0.86135,0.8614,0.86135,0.8614,131800000.0
2009-07-17 03:47:00,0.8614,0.86145,0.86135,0.86145,164600003.0
2009-07-17 03:48:00,0.86145,0.86145,0.8612,0.8612,65800000.0
2009-07-17 03:49:00,0.86115,0.8613,0.8611,0.86125,353999998.0
2009-07-17 03:50:00,0.86115,0.8613,0.86115,0.8613,160400000.0
2009-07-17 03:51:00,0.8612,0.8613,0.8612,0.8613,115200002.0
2009-07-17 03:52:00,0.8613,0.8613,0.8611,0.8611,634200004.0
2009-07-17 03:53:00,0.8611,0.86125,0.861,0.86125,781600001.0
2009-07-17 03:54:00,0.86125,0.86125,0.8612,0.8612,141600000.0
2009-07-17 03:55:00,0.86115,0.86115,0.86105,0.86105,242399994.0
2009-07-17 03:56:00,0.86105,0.86115,0.8609,0.8609,673599998.0
2009-07-17 03:57:00,0.8609,0.86115,0.8609,0.8611,500599999.0
2009-07-17 03:58:00,0.8611,0.8614,0.8609,0.86115,542799999.0
2009-07-17 03:59:00,0.86105,0.8612,0.86105,0.86115,443800004.0
2009-07-17 04:00:00,0.86115,0.86125,0.86105,0.8612,204000000.0
2009-07-17 04:01:00,0.8612,0.86125,0.86115,0.86125,282600000.0
2009-07-17 04:02:00,0.8612,0.86125,0.86115,0.8612,388000001.0
2009-07-17 04:03:00,0.8612,0.8612,0.8612,0.8612,334400000.0
2009-07-17 04:04:00,0.8612,0.8612,0.8612,0.8612,113600000.0
2009-07-17 04:05:00,0.8612,0.8612,0.86105,0.8611,289600000.0
2009-07-17 04:06:00,0.8611,0.86135,0.8611,0.8613,177199997.0
2009-07-17 04:07:00,0.8613,0.8614,0.86115,0.86125,323800000.0
2009-07-17 04:08:00,0.86125,0.86125,0.86115,0.86125,124200000.0
2009-07-17 04:09:00,0.8612,0.86125,0.86115,0.86115,117400000.0
2009-07-17 04:10:00,0.86115,0.86135,0.86115,0.8613,259799999.0
2009-07-17 04:11:00,0.8612,0.8613,0.86115,0.8612,567199998.0
2009-07-17 04:12:00,0.8612,0.86125,0.86115,0.8612,477599999.0
2009-07-17 04:13:00,0.8612,0.8613,0.8612,0.8613,137200000.0
2009-07-17 04:14:00,0.8613,0.86135,0.8612,0.8613,158200000.0
2009-07-17 04:15:00,0.86135,0.86135,0.8613,0.86135,166200000.0
2009-07-17 04:16:00,0.86135,0.86135,0.86135,0.86135,9600000.0
2009-07-17 04:17:00,0.8613,0.8613,0.86125,0.86125,91400001.0
2009-07-17 04:18:00,0.8613,0.86135,0.86115,0.86125,120800000.0
2009-07-17 04:19:00,0.86125,0.8613,0.8612,0.8613,429800002.0
2009-07-17 04:20:00,0.8613,0.86135,0.8612,0.8613,416200000.0
2009-07-17 04:21:00,0.8613,0.8613,0.86125,0.8613,483200002.0
2009-07-17 04:22:00,0.86125,0.86125,0.86125,0.86125,400600001.0
2009-07-17 04:23:00,0.86125,0.8614,0.86125,0.86135,416199999.0
2009-07-17 04:24:00,0.8614,0.8614,0.8613,0.86135,267400000.0
2009-07-17 04:25:00,0.86135,0.86135,0.86135,0.86135,55200000.0
2009-07-17 04:26:00,0.86135,0.8614,0.86135,0.86135,210200001.0
2009-07-17 04:27:00,0.86135,0.86145,0.86125,0.86125,596000008.0
2009-07-17 04:28:00,0.8613,0.86145,0.86125,0.86135,681400004.0
2009-07-17 04:29:00,0.86135,0.86135,0.86125,0.86125,644600001.0
2009-07-17 04:30:00,0.8613,0.8613,0.8612,0.8613,271800001.0
2009-07-17 04:31:00,0.8613,0.8613,0.86125,0.86125,207000000.0
2009-07-17 04:32:00,0.8613,0.86135,0.8613,0.86135,153800000.0
2009-07-17 04:33:00,0.86135,0.86135,0.8613,0.86135,209799998.0
2009-07-17 04:34:00,0.86135,0.86135,0.8612,0.8612,176800000.0
2009-07-17 04:35:00,0.8612,0.8612,0.8611,0.8612,668400003.0
2009-07-17 04:36:00,0.8612,0.8614,0.8612,0.86135,408200001.0
2009-07-17 04:37:00,0.8614,0.86145,0.86135,0.86145,192800000.0
2009-07-17 04:38:00,0.86145,0.86155,0.86135,0.8615,664200005.0
2009-07-17 04:39:00,0.86145,0.86155,0.8614,0.8615,501999996.0
2009-07-17 04:40:00,0.8615,0.86155,0.86145,0.8615,311599999.0
2009-07-17 04:41:00,0.8615,0.8615,0.8614,0.8615,196400002.0
2009-07-17 04:42:00,0.86145,0.86145,0.86145,0.86145,41200000.0
2009-07-17 04:43:00,0.86145,0.86155,0.86145,0.8615,617600005.0
2009-07-17 04:44:00,0.8615,0.86155,0.86145,0.86145,181000000.0
2009-07-17 04:45:00,0.8615,0.86155,0.8612,0.86125,870600002.0
2009-07-17 04:46:00,0.86125,0.8614,0.86125,0.8614,203200000.0
2009-07-17 04:47:00,0.8614,0.8616,0.86125,0.8615,751399999.0
2009-07-17 04:48:00,0.86165,0.86165,0.8616,0.86165,395399995.0
2009-07-17 04:49:00,0.8616,0.8617,0.86155,0.86155,1008799998.0
2009-07-17 04:50:00,0.8615,0.86165,0.86145,0.86155,570600006.0
2009-07-17 04:51:00,0.8616,0.86165,0.8615,0.86155,587000002.0
2009-07-17 04:52:00,0.8616,0.8616,0.86155,0.86155,228799998.0
2009-07-17 04:53:00,0.86155,0.8616,0.86145,0.8615,987000003.0
2009-07-17 04:54:00,0.8615,0.86155,0.8612,0.8612,298699997.0
2009-07-17 04:55:00,0.8612,0.86135,0.8612,0.86135,171799999.0
2009-07-17 04:56:00,0.8613,0.8614,0.8613,0.8614,265599999.0
2009-07-17 04:57:00,0.8614,0.8614,0.8613,0.86135,235200000.0
2009-07-17 04:58:00,0.86125,0.86135,0.86125,0.86135,172400002.0
2009-07-17 04:59:00,0.8613,0.8615,0.86125,0.8615,679599998.0
2009-07-17 05:00:00,0.8615,0.86155,0.86145,0.86145,327799996.0
2009-07-17 05:01:00,0.8615,0.8616,0.86145,0.86145,371399995.0
2009-07-17 05:02:00,0.86145,0.86155,0.8614,0.8615,626200001.0
2009-07-17 05:03:00,0.86155,0.86155,0.86135,0.8615,288599996.0
2009-07-17 05:04:00,0.8615,0.8615,0.86145,0.8615,174600003.0
2009-07-17 05:05:00,0.8615,0.8617,0.86145,0.86145,736600006.0
2009-07-17 05:06:00,0.8615,0.8616,0.8615,0.8616,255800004.0
2009-07-17 05:07:00,0.8615,0.8616,0.8615,0.8615,1326600004.0
2009-07-17 05:08:00,0.86155,0.8617,0.86145,0.86145,650199998.0
2009-07-17 05:09:00,0.86145,0.8615,0.86135,0.86135,572200001.0
2009-07-17 05:10:00,0.86135,0.86155,0.86135,0.8615,368800000.0
2009-07-17 05:11:00,0.8615,0.8615,0.86145,0.86145,118200001.0
2009-07-17 05:12:00,0.86145,0.8616,0.86145,0.86145,527600004.0
2009-07-17 05:13:00,0.86145,0.8616,0.86145,0.86155,587999996.0
2009-07-17 05:14:00,0.8616,0.86165,0.86155,0.8616,367999994.0
2009-07-17 05:15:00,0.8616,0.8617,0.8616,0.8617,249199999.0
2009-07-17 05:16:00,0.86165,0.8617,0.8616,0.86165,1443400005.0
2009-07-17 05:17:00,0.86165,0.8618,0.86165,0.8617,295200000.0
2009-07-17 05:18:00,0.8617,0.86175,0.8617,0.8617,344000000.0
2009-07-17 05:19:00,0.86175,0.8618,0.8617,0.8617,261600000.0
2009-07-17 05:20:00,0.8617,0.86175,0.8617,0.86175,196200000.0
2009-07-17 05:21:00,0.86175,0.86175,0.86175,0.86175,90600000.0
2009-07-17 05:22:00,0.86175,0.86175,0.8617,0.86175,103800000.0
2009-07-17 05:23:00,0.8618,0.8618,0.8618,0.8618,28000000.0
2009-07-17 05:24:00,0.8618,0.8618,0.86175,0.8618,538400004.0
2009-07-17 05:25:00,0.8618,0.8618,0.8616,0.8616,434399998.0
2009-07-17 05:26:00,0.8616,0.8616,0.86155,0.86155,33600000.0
2009-07-17 05:27:00,0.86155,0.8616,0.86155,0.8616,204399999.0
2009-07-17 05:28:00,0.8616,0.8617,0.8616,0.8616,108400000.0
2009-07-17 05:29:00,0.8616,0.8616,0.86155,0.86155,186600004.0
2009-07-17 05:30:00,0.86155,0.86155,0.86085,0.86085,242500001.0
2009-07-17 05:31:00,0.86085,0.8614,0.86065,0.86125,696300002.0
2009-07-17 05:32:00,0.8613,0.86135,0.86125,0.86135,83000000.0
2009-07-17 05:33:00,0.86135,0.86135,0.86125,0.86135,312000003.0
2009-07-17 05:34:00,0.86135,0.86135,0.8613,0.86135,750200011.0
2009-07-17 05:35:00,0.86135,0.86145,0.86135,0.86145,904400012.0
2009-07-17 05:36:00,0.86135,0.86145,0.86135,0.8614,477000000.0
2009-07-17 05:37:00,0.8614,0.8615,0.86135,0.8614,579199996.0
2009-07-17 05:38:00,0.8614,0.8614,0.86135,0.86135,626200002.0
2009-07-17 05:39:00,0.86145,0.86145,0.86125,0.8613,588800001.0
2009-07-17 05:40:00,0.8613,0.86135,0.8613,0.8613,108800000.0
2009-07-17 05:41:00,0.8613,0.86135,0.8613,0.8613,99200000.0
2009-07-17 05:42:00,0.8613,0.8613,0.8613,0.8613,72600000.0
2009-07-17 05:43:00,0.8613,0.86145,0.8613,0.8614,460600006.0
2009-07-17 05:44:00,0.8614,0.86145,0.8613,0.86135,633399997.0
2009-07-17 05:45:00,0.86135,0.86145,0.8612,0.86135,1012400000.0
2009-07-17 05:46:00,0.86135,0.86145,0.8613,0.86145,1002599997.0
2009-07-17 05:47:00,0.86145,0.86155,0.8614,0.8615,118199998.0
2009-07-17 05:48:00,0.86145,0.86175,0.86145,0.8617,146400001.0
2009-07-17 05:49:00,0.8617,0.8617,0.86155,0.86155,69400000.0
2009-07-17 05:50:00,0.86155,0.86155,0.8615,0.8615,121600000.0
2009-07-17 05:51:00,0.8615,0.8617,0.8614,0.86165,125200000.0
2009-07-17 05:52:00,0.8617,0.8617,0.8614,0.86145,404800004.0
2009-07-17 05:53:00,0.86145,0.86155,0.8614,0.86155,452200001.0
2009-07-17 05:54:00,0.86135,0.8616,0.86135,0.8616,742800005.0
2009-07-17 05:55:00,0.8616,0.8616,0.86155,0.86155,112800001.0
2009-07-17 05:56:00,0.86155,0.86165,0.8615,0.8616,658800004.0
2009-07-17 05:57:00,0.8616,0.86165,0.8615,0.8615,555600003.0
2009-07-17 05:58:00,0.8615,0.8616,0.8615,0.86155,481200001.0
2009-07-17 05:59:00,0.86155,0.86155,0.86145,0.86155,165799999.0
2009-07-17 06:00:00,0.8615,0.86155,0.8614,0.86155,545000001.0
2009-07-17 06:01:00,0.86155,0.8616,0.86155,0.8616,80800000.0
2009-07-17 06:02:00,0.8616,0.8616,0.8615,0.86155,375600003.0
2009-07-17 06:03:00,0.8615,0.8615,0.8615,0.8615,53200000.0
2009-07-17 06:04:00,0.8615,0.86155,0.8615,0.86155,37800000.0
2009-07-17 06:05:00,0.86155,0.86165,0.8614,0.86155,382000000.0
2009-07-17 06:06:00,0.86155,0.86155,0.86155,0.86155,89599999.0
2009-07-17 06:07:00,0.8616,0.8617,0.86155,0.8616,177000004.0
2009-07-17 06:08:00,0.8616,0.8616,0.86155,0.86155,59200000.0
2009-07-17 06:09:00,0.86155,0.8617,0.86155,0.8616,257999998.0
2009-07-17 06:10:00,0.8616,0.8617,0.8615,0.8615,515399997.0
2009-07-17 06:11:00,0.8615,0.8615,0.8614,0.8614,167000000.0
2009-07-17 06:12:00,0.8614,0.8615,0.86135,0.8615,623000003.0
2009-07-17 06:13:00,0.8615,0.8615,0.8614,0.86145,292999998.0
2009-07-17 06:14:00,0.86145,0.8615,0.8614,0.8615,245999999.0
2009-07-17 06:15:00,0.86155,0.86155,0.8615,0.8615,82400000.0
2009-07-17 06:16:00,0.86155,0.86155,0.86145,0.8615,99400000.0
2009-07-17 06:17:00,0.8615,0.8615,0.86145,0.86145,29000000.0
2009-07-17 06:18:00,0.8615,0.86155,0.86145,0.8615,91200000.0
2009-07-17 06:19:00,0.86145,0.8615,0.86145,0.8615,116400000.0
2009-07-17 06:20:00,0.8614,0.8615,0.8614,0.86145,493000000.0
2009-07-17 06:21:00,0.86145,0.86155,0.8614,0.86145,584199995.0
2009-07-17 06:22:00,0.8615,0.8615,0.8615,0.8615,241200002.0
2009-07-17 06:23:00,0.86145,0.8615,0.86145,0.8615,53800000.0
2009-07-17 06:24:00,0.8615,0.8616,0.8615,0.86155,95799999.0
2009-07-17 06:25:00,0.8615,0.86155,0.86145,0.86155,297600000.0
2009-07-17 06:26:00,0.86155,0.86155,0.86145,0.86145,172599999.0
2009-07-17 06:27:00,0.8615,0.86155,0.86145,0.86155,195799999.0
2009-07-17 06:28:00,0.86155,0.86155,0.86155,0.86155,19200000.0
2009-07-17 06:29:00,0.8615,0.86155,0.8615,0.86155,137600000.0
2009-07-17 06:30:00,0.86155,0.86155,0.8615,0.86155,76800000.0
2009-07-17 06:31:00,0.86155,0.86165,0.86155,0.86165,44200000.0
2009-07-17 06:32:00,0.86165,0.8617,0.86165,0.86165,58600000.0
2009-07-17 06:33:00,0.86165,0.86165,0.8616,0.8616,38400000.0
2009-07-17 06:34:00,0.8616,0.86165,0.8616,0.86165,28800000.0
2009-07-17 06:35:00,0.86165,0.86165,0.86155,0.86155,69200000.0
2009-07-17 06:36:00,0.8616,0.8617,0.8616,0.8617,133000000.0
2009-07-17 06:37:00,0.86175,0.86195,0.86175,0.86185,132400000.0
2009-07-17 06:38:00,0.86185,0.86185,0.86175,0.86185,144000000.0
2009-07-17 06:39:00,0.86185,0.8619,0.86175,0.86175,119600000.0
2009-07-17 06:40:00,0.86175,0.8618,0.86175,0.8618,48200000.0
2009-07-17 06:41:00,0.8618,0.8618,0.8617,0.86175,65600000.0
2009-07-17 06:42:00,0.86175,0.8618,0.86175,0.8618,111999999.0
2009-07-17 06:43:00,0.8618,0.86185,0.8618,0.8618,188800000.0
2009-07-17 06:44:00,0.8618,0.86185,0.86175,0.8618,203200000.0
2009-07-17 06:45:00,0.8618,0.86185,0.8618,0.8618,187000000.0
2009-07-17 06:46:00,0.8618,0.86185,0.8618,0.8618,278000000.0
2009-07-17 06:47:00,0.8618,0.8619,0.8618,0.86185,203400000.0
2009-07-17 06:48:00,0.86185,0.8619,0.86185,0.8619,53200000.0
2009-07-17 06:49:00,0.8619,0.8619,0.8619,0.8619,14600000.0
2009-07-17 06:50:00,0.8619,0.86195,0.86185,0.86185,93199999.0
2009-07-17 06:51:00,0.8618,0.86183,0.86177,0.8618,840199992.0
2009-07-17 06:52:00,0.8618,0.8618,0.8617,0.86175,236600001.0
2009-07-17 06:53:00,0.86167,0.86171,0.86165,0.8617,956200005.0
2009-07-17 06:54:00,0.8617,0.8617,0.8617,0.8617,143000000.0
2009-07-17 06:55:00,0.8617,0.86175,0.86155,0.86155,359199999.0
2009-07-17 06:56:00,0.86155,0.8617,0.86155,0.8616,541000001.0
2009-07-17 06:57:00,0.86155,0.8617,0.8615,0.86155,383999997.0
2009-07-17 06:58:00,0.8616,0.8616,0.8615,0.86155,253799998.0
2009-07-17 06:59:00,0.86155,0.8616,0.8614,0.86145,449399995.0
2009-07-17 07:00:00,0.86145,0.86145,0.8614,0.86145,316999995.0
2009-07-17 07:01:00,0.86145,0.86145,0.86135,0.8614,558599993.0
2009-07-17 07:02:00,0.8614,0.8614,0.86135,0.8614,140999998.0
2009-07-17 07:03:00,0.86135,0.8614,0.86135,0.8614,112200000.0
2009-07-17 07:04:00,0.8614,0.86145,0.8614,0.8614,132400000.0
2009-07-17 07:05:00,0.86135,0.86135,0.86125,0.86135,223000000.0
2009-07-17 07:06:00,0.8614,0.86145,0.86135,0.86135,285000000.0
2009-07-17 07:07:00,0.86135,0.8614,0.86135,0.86135,38400000.0
2009-07-17 07:08:00,0.86135,0.86145,0.86135,0.86145,176400000.0
2009-07-17 07:09:00,0.86145,0.86165,0.86145,0.8616,99600000.0
2009-07-17 07:10:00,0.8616,0.8616,0.86145,0.8616,197800000.0
2009-07-17 07:11:00,0.86155,0.8617,0.86155,0.86155,269800000.0
2009-07-17 07:12:00,0.8616,0.86175,0.86155,0.8616,479599996.0
2009-07-17 07:13:00,0.8616,0.86165,0.8616,0.86165,84600000.0
2009-07-17 07:14:00,0.86165,0.8618,0.86165,0.86175,213799999.0
2009-07-17 07:15:00,0.86175,0.86175,0.8617,0.86175,129800000.0
2009-07-17 07:16:00,0.86175,0.8618,0.86175,0.86175,39000000.0
2009-07-17 07:17:00,0.86175,0.8618,0.86175,0.86175,204199999.0
2009-07-17 07:18:00,0.86175,0.86175,0.86165,0.8617,212200000.0
2009-07-17 07:19:00,0.8617,0.8617,0.8617,0.8617,212400000.0
2009-07-17 07:20:00,0.8617,0.8618,0.8617,0.86175,304800000.0
2009-07-17 07:21:00,0.8618,0.8618,0.8617,0.8617,52600000.0
2009-07-17 07:22:00,0.8617,0.8618,0.8616,0.86165,196799999.0
2009-07-17 07:23:00,0.86165,0.86165,0.8616,0.8616,62999999.0
2009-07-17 07:24:00,0.86155,0.86155,0.8613,0.86135,177400000.0
2009-07-17 07:25:00,0.86135,0.86145,0.86135,0.86145,86400000.0
2009-07-17 07:26:00,0.86135,0.8614,0.8613,0.8614,90600000.0
2009-07-17 07:27:00,0.8614,0.86155,0.8614,0.86155,286799998.0
2009-07-17 07:28:00,0.86155,0.8618,0.86155,0.8617,609599999.0
2009-07-17 07:29:00,0.86165,0.86165,0.8616,0.86165,116600000.0
2009-07-17 07:30:00,0.86165,0.86175,0.86165,0.8617,61200000.0
2009-07-17 07:31:00,0.8617,0.8617,0.86155,0.8617,264200000.0
2009-07-17 07:32:00,0.8617,0.8617,0.86155,0.8616,150000000.0
2009-07-17 07:33:00,0.8616,0.8617,0.86155,0.8617,181999998.0
2009-07-17 07:34:00,0.8617,0.8618,0.8617,0.86175,133200000.0
2009-07-17 07:35:00,0.8617,0.8617,0.86165,0.8617,93200000.0
2009-07-17 07:36:00,0.8617,0.86175,0.8617,0.86175,60600000.0
2009-07-17 07:37:00,0.86175,0.86185,0.86175,0.86175,45000000.0
2009-07-17 07:38:00,0.86175,0.8618,0.86175,0.86175,58400000.0
2009-07-17 07:39:00,0.86175,0.8618,0.8617,0.8617,287400000.0
2009-07-17 07:40:00,0.8617,0.8618,0.8617,0.86175,249999998.0
2009-07-17 07:41:00,0.86175,0.86175,0.86165,0.86165,383199996.0
2009-07-17 07:42:00,0.86165,0.86175,0.8616,0.86175,67400000.0
2009-07-17 07:43:00,0.8617,0.86175,0.8617,0.86175,9600000.0
2009-07-17 07:44:00,0.8618,0.8618,0.86175,0.86175,9600000.0
2009-07-17 07:45:00,0.86175,0.86175,0.8617,0.8617,14400000.0
2009-07-17 07:46:00,0.8618,0.8618,0.8617,0.8617,107800000.0
2009-07-17 07:47:00,0.8617,0.86175,0.8613,0.8613,268400000.0
2009-07-17 07:48:00,0.8612,0.86135,0.8608,0.86095,704399994.0
2009-07-17 07:49:00,0.86095,0.86105,0.8608,0.86085,702799991.0
2009-07-17 07:50:00,0.8608,0.86105,0.8608,0.8609,513199997.0
2009-07-17 07:51:00,0.8609,0.8613,0.8609,0.86125,344199996.0
2009-07-17 07:52:00,0.86125,0.8614,0.86115,0.8612,413200000.0
2009-07-17 07:53:00,0.8612,0.8612,0.8609,0.86105,358199998.0
2009-07-17 07:54:00,0.86105,0.8612,0.8609,0.86105,455199994.0
2009-07-17 07:55:00,0.8611,0.8614,0.8611,0.86125,251800000.0
2009-07-17 07:56:00,0.86125,0.86135,0.86125,0.8613,223599998.0
2009-07-17 07:57:00,0.86135,0.86155,0.86135,0.86145,319399999.0
2009-07-17 07:58:00,0.8616,0.8618,0.86145,0.86175,528999994.0
2009-07-17 07:59:00,0.86175,0.862,0.86175,0.8619,712799995.0
2009-07-17 08:00:00,0.8619,0.86195,0.86175,0.8619,417799999.0
2009-07-17 08:01:00,0.86185,0.86185,0.86185,0.86185,28800000.0
2009-07-17 08:02:00,0.86185,0.86215,0.86185,0.862,488600000.0
2009-07-17 08:03:00,0.862,0.86205,0.86185,0.862,371200000.0
2009-07-17 08:04:00,0.86185,0.862,0.8617,0.8618,459799999.0
2009-07-17 08:05:00,0.8619,0.86205,0.8618,0.862,353599998.0
2009-07-17 08:06:00,0.862,0.862,0.86185,0.8619,207200000.0
2009-07-17 08:07:00,0.8619,0.8619,0.86175,0.86175,214000000.0
2009-07-17 08:08:00,0.86175,0.8618,0.8617,0.86175,108000000.0
2009-07-17 08:09:00,0.86165,0.862,0.86165,0.862,131200000.0
2009-07-17 08:10:00,0.86205,0.86205,0.86185,0.86185,160400000.0
2009-07-17 08:11:00,0.86185,0.86195,0.86185,0.86195,201600000.0
2009-07-17 08:12:00,0.86195,0.86195,0.8618,0.8618,86400000.0
2009-07-17 08:13:00,0.8619,0.86205,0.8618,0.862,269000000.0
2009-07-17 08:14:00,0.862,0.86235,0.86195,0.862,432400000.0
2009-07-17 08:15:00,0.862,0.86205,0.86185,0.8619,245800000.0
2009-07-17 08:16:00,0.8619,0.86215,0.8619,0.86215,273000000.0
2009-07-17 08:17:00,0.86215,0.8622,0.86205,0.86215,144000000.0
2009-07-17 08:18:00,0.86215,0.8623,0.862,0.862,278700000.0
2009-07-17 08:19:00,0.8621,0.8623,0.8621,0.86225,101800000.0
2009-07-17 08:20:00,0.86225,0.8623,0.86225,0.86225,100800000.0
2009-07-17 08:21:00,0.86225,0.86225,0.8622,0.86225,115200000.0
2009-07-17 08:22:00,0.8622,0.86225,0.8622,0.8622,91200000.0
2009-07-17 08:23:00,0.8622,0.8623,0.8622,0.8623,95800000.0
2009-07-17 08:24:00,0.8622,0.8622,0.86215,0.8622,149000000.0
2009-07-17 08:25:00,0.86215,0.8622,0.86215,0.86215,148800000.0
2009-07-17 08:26:00,0.8621,0.86215,0.8621,0.86215,134399997.0
2009-07-17 08:27:00,0.86215,0.86225,0.86215,0.86225,201599999.0
2009-07-17 08:28:00,0.86225,0.86235,0.8622,0.8623,136200000.0
2009-07-17 08:29:00,0.8623,0.86235,0.8623,0.86235,79600000.0
2009-07-17 08:30:00,0.86235,0.8629,0.86235,0.8629,359799999.0
2009-07-17 08:31:00,0.8629,0.8631,0.8628,0.8628,777199988.0
2009-07-17 08:32:00,0.8628,0.8629,0.8626,0.86275,518599995.0
2009-07-17 08:33:00,0.86275,0.8629,0.86265,0.8628,712199993.0
2009-07-17 08:34:00,0.8628,0.8629,0.86265,0.8628,906799985.0
2009-07-17 08:35:00,0.86275,0.86285,0.8626,0.86265,470599994.0
2009-07-17 08:36:00,0.8626,0.86265,0.86245,0.8626,697799984.0
2009-07-17 08:37:00,0.8625,0.86265,0.8621,0.86265,1093799996.0
2009-07-17 08:38:00,0.8627,0.8627,0.8625,0.8625,475599997.0
2009-07-17 08:39:00,0.8625,0.86265,0.8623,0.8623,485199998.0
2009-07-17 08:40:00,0.8623,0.86235,0.86225,0.86225,758399977.0
2009-07-17 08:41:00,0.86225,0.86275,0.86225,0.8627,775199995.0
2009-07-17 08:42:00,0.8627,0.86285,0.86265,0.8628,581999995.0
2009-07-17 08:43:00,0.86285,0.86285,0.8625,0.86265,803799996.0
2009-07-17 08:44:00,0.86265,0.86265,0.8624,0.8624,957600001.0
2009-07-17 08:45:00,0.8624,0.8626,0.8624,0.8625,1179199981.0
2009-07-17 08:46:00,0.8625,0.8625,0.8624,0.86245,912999991.0
2009-07-17 08:47:00,0.86245,0.86245,0.86205,0.8622,913799996.0
2009-07-17 08:48:00,0.86225,0.86225,0.86215,0.8622,530199991.0
2009-07-17 08:49:00,0.8622,0.86225,0.8621,0.86225,429199994.0
2009-07-17 08:50:00,0.86225,0.86225,0.86205,0.8622,409599998.0
2009-07-17 08:51:00,0.86215,0.8622,0.8621,0.8622,238799995.0
2009-07-17 08:52:00,0.8622,0.8628,0.8622,0.8627,771399986.0
2009-07-17 08:53:00,0.86275,0.86305,0.8627,0.8629,769800005.0
2009-07-17 08:54:00,0.86285,0.86295,0.8627,0.8629,877400004.0
2009-07-17 08:55:00,0.8629,0.86295,0.8625,0.8627,696200000.0
2009-07-17 08:56:00,0.86265,0.86275,0.86265,0.8627,271199999.0
2009-07-17 08:57:00,0.8627,0.8629,0.8627,0.86285,647600005.0
2009-07-17 08:58:00,0.86285,0.8629,0.86275,0.8628,427600003.0
2009-07-17 08:59:00,0.8628,0.86285,0.86245,0.86265,1389199997.0
2009-07-17 09:00:00,0.8626,0.8629,0.8626,0.8629,744800004.0
2009-07-17 09:01:00,0.86295,0.8632,0.86285,0.86295,1024800004.0
2009-07-17 09:02:00,0.86295,0.8633,0.86295,0.86325,1008800007.0
2009-07-17 09:03:00,0.8632,0.8635,0.8631,0.8633,879000002.0
2009-07-17 09:04:00,0.8633,0.86335,0.86285,0.8631,1198800014.0
2009-07-17 09:05:00,0.8631,0.8631,0.8629,0.8629,833200006.0
2009-07-17 09:06:00,0.8629,0.86335,0.8629,0.8632,998400005.0
2009-07-17 09:07:00,0.86325,0.8634,0.86315,0.8634,527600001.0
2009-07-17 09:08:00,0.8634,0.86355,0.8634,0.8635,435400000.0
2009-07-17 09:09:00,0.8635,0.86375,0.8635,0.86365,699599999.0
2009-07-17 09:10:00,0.8636,0.8637,0.8633,0.8633,1123600017.0
2009-07-17 09:11:00,0.86325,0.8635,0.86315,0.8632,1309200017.0
2009-07-17 09:12:00,0.8632,0.86325,0.863,0.86305,637999999.0
2009-07-17 09:13:00,0.86305,0.86335,0.86305,0.8633,732200003.0
2009-07-17 09:14:00,0.8633,0.8633,0.86305,0.86315,478200006.0
2009-07-17 09:15:00,0.86315,0.86335,0.8631,0.8633,1003200007.0
2009-07-17 09:16:00,0.86325,0.8634,0.86325,0.86335,218199999.0
2009-07-17 09:17:00,0.8633,0.86335,0.8632,0.86335,776800002.0
2009-07-17 09:18:00,0.86335,0.8634,0.8632,0.8633,640800002.0
2009-07-17 09:19:00,0.86325,0.8637,0.86325,0.86365,713000000.0
2009-07-17 09:20:00,0.8637,0.86385,0.8635,0.86355,901400008.0
2009-07-17 09:21:00,0.86355,0.8636,0.86325,0.8636,1160800010.0
2009-07-17 09:22:00,0.8636,0.8636,0.86295,0.86295,818799999.0
2009-07-17 09:23:00,0.86295,0.86325,0.86295,0.86305,485600001.0
2009-07-17 09:24:00,0.86305,0.8632,0.863,0.86315,559200003.0
2009-07-17 09:25:00,0.86315,0.8633,0.86305,0.86305,456800001.0
2009-07-17 09:26:00,0.86305,0.8635,0.86305,0.86335,1186300006.0
2009-07-17 09:27:00,0.86335,0.86345,0.86325,0.86335,782600000.0
2009-07-17 09:28:00,0.86335,0.86335,0.86325,0.8633,364000000.0
2009-07-17 09:29:00,0.8633,0.86345,0.8633,0.86345,146000000.0
2009-07-17 09:30:00,0.8634,0.8635,0.8634,0.8634,305400000.0
2009-07-17 09:31:00,0.8634,0.86345,0.86335,0.8634,263999998.0
2009-07-17 09:32:00,0.8634,0.8636,0.86335,0.8634,532800000.0
2009-07-17 09:33:00,0.8634,0.86345,0.86325,0.8634,1131600002.0
2009-07-17 09:34:00,0.8634,0.8637,0.86335,0.8634,546000001.0
2009-07-17 09:35:00,0.8634,0.8635,0.8633,0.8633,331200000.0
2009-07-17 09:36:00,0.86335,0.86345,0.86315,0.86345,744000005.0
2009-07-17 09:37:00,0.86345,0.86365,0.8633,0.86335,623900000.0
2009-07-17 09:38:00,0.86345,0.86355,0.8633,0.86335,872300002.0
2009-07-17 09:39:00,0.86335,0.86365,0.8633,0.86365,529400003.0
2009-07-17 09:40:00,0.86365,0.86385,0.86345,0.8636,1716300008.0
2009-07-17 09:41:00,0.86365,0.864,0.8636,0.8639,506900002.0
2009-07-17 09:42:00,0.86385,0.8639,0.86375,0.86385,474399997.0
2009-07-17 09:43:00,0.86385,0.864,0.86365,0.8637,552200001.0
2009-07-17 09:44:00,0.8637,0.8637,0.86355,0.8636,725800003.0
2009-07-17 09:45:00,0.8636,0.86375,0.8636,0.86365,457599999.0
2009-07-17 09:46:00,0.8637,0.86405,0.8636,0.86405,769599998.0
2009-07-17 09:47:00,0.864,0.864,0.86375,0.8638,739599999.0
2009-07-17 09:48:00,0.86385,0.86395,0.8638,0.86385,617000001.0
2009-07-17 09:49:00,0.86385,0.86385,0.86365,0.86375,508600007.0
2009-07-17 09:50:00,0.8637,0.8644,0.8637,0.8642,1500999999.0
2009-07-17 09:51:00,0.86425,0.8644,0.8641,0.8643,777000006.0
2009-07-17 09:52:00,0.8643,0.86435,0.8642,0.86425,837800000.0
2009-07-17 09:53:00,0.86425,0.86435,0.8642,0.8642,383200001.0
2009-07-17 09:54:00,0.86425,0.86435,0.8642,0.86425,802199998.0
2009-07-17 09:55:00,0.86425,0.86435,0.8642,0.8643,586199999.0
2009-07-17 09:56:00,0.8643,0.86435,0.86425,0.8643,295799997.0
2009-07-17 09:57:00,0.8643,0.86455,0.86425,0.86435,617200000.0
2009-07-17 09:58:00,0.8643,0.8644,0.8641,0.86435,777399995.0
2009-07-17 09:59:00,0.86435,0.86445,0.8643,0.8644,311199999.0
2009-07-17 10:00:00,0.8644,0.8644,0.86425,0.8643,879600009.0
2009-07-17 10:01:00,0.8643,0.8644,0.86415,0.86435,1300600002.0
2009-07-17 10:02:00,0.8643,0.8645,0.8643,0.86445,1036000018.0
2009-07-17 10:03:00,0.86445,0.86445,0.86415,0.8643,677900000.0
2009-07-17 10:04:00,0.8643,0.86435,0.86415,0.86425,621599998.0
2009-07-17 10:05:00,0.86425,0.8644,0.8642,0.86435,741899997.0
2009-07-17 10:06:00,0.8643,0.8644,0.86425,0.86425,362099998.0
2009-07-17 10:07:00,0.8642,0.8644,0.86415,0.8642,786400010.0
2009-07-17 10:08:00,0.8642,0.8644,0.86415,0.8643,756000000.0
2009-07-17 10:09:00,0.8643,0.86435,0.8642,0.8642,1735800009.0
2009-07-17 10:10:00,0.86415,0.8642,0.86385,0.86395,1435400004.0
2009-07-17 10:11:00,0.8639,0.8643,0.8638,0.8642,1366699998.0
2009-07-17 10:12:00,0.8642,0.86435,0.8642,0.8643,676799999.0
2009-07-17 10:13:00,0.8643,0.86445,0.86425,0.8644,679000001.0
2009-07-17 10:14:00,0.8644,0.8646,0.8643,0.86455,572399999.0
2009-07-17 10:15:00,0.8645,0.86455,0.8645,0.86455,439999998.0
2009-07-17 10:16:00,0.86455,0.86455,0.86435,0.86445,956800003.0
2009-07-17 10:17:00,0.8645,0.8647,0.8645,0.86465,937599996.0
2009-07-17 10:18:00,0.86465,0.8647,0.86455,0.86455,1240799999.0
2009-07-17 10:19:00,0.86455,0.86475,0.86455,0.8647,876000002.0
2009-07-17 10:20:00,0.8647,0.8648,0.86465,0.8647,776999998.0
2009-07-17 10:21:00,0.8647,0.86475,0.86415,0.86415,1074999995.0
2009-07-17 10:22:00,0.86415,0.86435,0.86415,0.86425,309000002.0
2009-07-17 10:23:00,0.8643,0.8645,0.86425,0.8645,490600001.0
2009-07-17 10:24:00,0.86445,0.8645,0.8642,0.8643,360200002.0
2009-07-17 10:25:00,0.8643,0.8643,0.8642,0.8643,883199996.0
2009-07-17 10:26:00,0.8643,0.8643,0.86415,0.86415,1063900004.0
2009-07-17 10:27:00,0.8642,0.86425,0.86405,0.86425,736200004.0
2009-07-17 10:28:00,0.86425,0.86425,0.86405,0.86415,824799999.0
2009-07-17 10:29:00,0.8642,0.86425,0.8641,0.86415,652800000.0
2009-07-17 10:30:00,0.86415,0.8642,0.86405,0.8641,870799997.0
2009-07-17 10:31:00,0.8641,0.8643,0.86405,0.8642,646399994.0
2009-07-17 10:32:00,0.8642,0.86435,0.8641,0.86415,678200000.0
2009-07-17 10:33:00,0.86425,0.8644,0.86425,0.8643,698999998.0
2009-07-17 10:34:00,0.86435,0.8644,0.86435,0.86435,628800000.0
2009-07-17 10:35:00,0.86435,0.86445,0.8643,0.8644,926400003.0
2009-07-17 10:36:00,0.8644,0.86455,0.86435,0.86435,1370199996.0
2009-07-17 10:37:00,0.86435,0.8646,0.8643,0.86435,1460299990.0
2009-07-17 10:38:00,0.86435,0.8644,0.8643,0.86435,367200003.0
2009-07-17 10:39:00,0.8644,0.8644,0.8643,0.86435,507999999.0
2009-07-17 10:40:00,0.8643,0.86435,0.8642,0.8642,487200004.0
2009-07-17 10:41:00,0.8642,0.86425,0.8642,0.8642,483200009.0
2009-07-17 10:42:00,0.86425,0.8644,0.86425,0.8643,761400002.0
2009-07-17 10:43:00,0.8643,0.8643,0.8642,0.86425,990199998.0
2009-07-17 10:44:00,0.86425,0.8643,0.8642,0.8642,563600009.0
2009-07-17 10:45:00,0.86425,0.86425,0.8642,0.8642,486800009.0
2009-07-17 10:46:00,0.8642,0.86435,0.8642,0.8642,581600002.0
2009-07-17 10:47:00,0.8642,0.86445,0.8642,0.86435,1054600007.0
2009-07-17 10:48:00,0.8643,0.8646,0.86425,0.86435,916600008.0
2009-07-17 10:49:00,0.8643,0.86445,0.86425,0.86435,475400000.0
2009-07-17 10:50:00,0.86435,0.86435,0.86425,0.86435,454400000.0
2009-07-17 10:51:00,0.86435,0.86435,0.86435,0.86435,617200000.0
2009-07-17 10:52:00,0.86435,0.8644,0.8642,0.8644,573999999.0
2009-07-17 10:53:00,0.8644,0.8644,0.8643,0.8643,166000001.0
2009-07-17 10:54:00,0.8643,0.86435,0.8643,0.86435,499000000.0
2009-07-17 10:55:00,0.86435,0.8644,0.8643,0.86435,206200001.0
2009-07-17 10:56:00,0.86435,0.8644,0.8643,0.8643,311399999.0
2009-07-17 10:57:00,0.86435,0.86435,0.8643,0.86435,373399999.0
2009-07-17 10:58:00,0.86435,0.8644,0.8643,0.86435,512599999.0
2009-07-17 10:59:00,0.8644,0.86445,0.8643,0.8643,960399993.0
2009-07-17 11:00:00,0.8643,0.8643,0.8643,0.8643,288400003.0
2009-07-17 11:01:00,0.8643,0.8643,0.8642,0.8642,322800000.0
2009-07-17 11:02:00,0.8642,0.8642,0.86405,0.8642,767200000.0
2009-07-17 11:03:00,0.8642,0.86425,0.86415,0.86415,620200004.0
2009-07-17 11:04:00,0.8642,0.8642,0.86405,0.8642,526999995.0
2009-07-17 11:05:00,0.8642,0.8644,0.8642,0.8643,531600000.0
2009-07-17 11:06:00,0.8643,0.8645,0.8643,0.86445,464800003.0
2009-07-17 11:07:00,0.8644,0.8645,0.8644,0.8644,342800000.0
2009-07-17 11:08:00,0.8644,0.8645,0.86435,0.8644,429299999.0
2009-07-17 11:09:00,0.8644,0.8645,0.86435,0.8644,823999998.0
2009-07-17 11:10:00,0.8644,0.8647,0.86435,0.8644,951199997.0
2009-07-17 11:11:00,0.8644,0.8647,0.8644,0.86455,554000000.0
2009-07-17 11:12:00,0.86455,0.8647,0.86455,0.86455,738200007.0
2009-07-17 11:13:00,0.86455,0.8647,0.86455,0.86455,267599999.0
2009-07-17 11:14:00,0.86455,0.8646,0.8645,0.86455,536800000.0
2009-07-17 11:15:00,0.86455,0.8646,0.86445,0.86455,1059599995.0
2009-07-17 11:16:00,0.86455,0.8646,0.8644,0.8644,1174399989.0
2009-07-17 11:17:00,0.86435,0.8645,0.86435,0.8645,534399996.0
2009-07-17 11:18:00,0.86445,0.86455,0.86435,0.86435,860000002.0
2009-07-17 11:19:00,0.86435,0.8644,0.86435,0.8644,53600000.0
2009-07-17 11:20:00,0.8644,0.8646,0.86435,0.86455,647200004.0
2009-07-17 11:21:00,0.8646,0.8646,0.8645,0.8646,1546599996.0
2009-07-17 11:22:00,0.8646,0.86475,0.86455,0.8647,1150800003.0
2009-07-17 11:23:00,0.8647,0.86475,0.8645,0.86455,754999999.0
2009-07-17 11:24:00,0.86455,0.86485,0.86455,0.8648,958000004.0
2009-07-17 11:25:00,0.8648,0.86495,0.86475,0.86485,844999994.0
2009-07-17 11:26:00,0.86485,0.86485,0.8647,0.8647,434000001.0
2009-07-17 11:27:00,0.8647,0.8648,0.8647,0.86475,585799998.0
2009-07-17 11:28:00,0.86475,0.8649,0.86475,0.86485,859199989.0
2009-07-17 11:29:00,0.86485,0.86495,0.86475,0.86485,1194600000.0
2009-07-17 11:30:00,0.8649,0.8649,0.8648,0.86485,698399998.0
2009-07-17 11:31:00,0.86485,0.8649,0.86485,0.86485,1232199997.0
2009-07-17 11:32:00,0.86485,0.86495,0.86485,0.8649,1166199999.0
2009-07-17 11:33:00,0.8649,0.86495,0.8648,0.86485,1351600007.0
2009-07-17 11:34:00,0.86485,0.86495,0.8648,0.86485,616799996.0
2009-07-17 11:35:00,0.86485,0.86485,0.8648,0.86485,484799999.0
2009-07-17 11:36:00,0.86485,0.8649,0.8648,0.86485,799600002.0
2009-07-17 11:37:00,0.86485,0.86485,0.8648,0.8648,211200001.0
2009-07-17 11:38:00,0.8648,0.86495,0.8648,0.8649,668799998.0
2009-07-17 11:39:00,0.86485,0.8649,0.8647,0.8647,571199999.0
2009-07-17 11:40:00,0.8647,0.8648,0.8647,0.8648,517999995.0
2009-07-17 11:41:00,0.8648,0.86485,0.86475,0.8648,525399997.0
2009-07-17 11:42:00,0.86475,0.86495,0.86475,0.8649,584999996.0
2009-07-17 11:43:00,0.8649,0.865,0.8649,0.86495,1316199991.0
2009-07-17 11:44:00,0.86495,0.86495,0.8649,0.86495,429600002.0
2009-07-17 11:45:00,0.86495,0.86495,0.86495,0.86495,215199999.0
2009-07-17 11:46:00,0.86495,0.86495,0.86495,0.86495,315199994.0
2009-07-17 11:47:00,0.86495,0.86515,0.8649,0.8649,1465600004.0
2009-07-17 11:48:00,0.8649,0.8649,0.86465,0.86475,734200006.0
2009-07-17 11:49:00,0.8647,0.86495,0.86465,0.8649,706399993.0
2009-07-17 11:50:00,0.86485,0.8649,0.8648,0.86485,722999999.0
2009-07-17 11:51:00,0.86485,0.8649,0.86485,0.86485,623200007.0
2009-07-17 11:52:00,0.86485,0.86495,0.86485,0.86485,972800000.0
2009-07-17 11:53:00,0.86485,0.86495,0.86485,0.8649,639900003.0
2009-07-17 11:54:00,0.8649,0.8649,0.8648,0.86485,514599999.0
2009-07-17 11:55:00,0.86485,0.8649,0.8648,0.86485,325599999.0
2009-07-17 11:56:00,0.86485,0.8649,0.8648,0.8648,184000000.0
2009-07-17 11:57:00,0.8648,0.86495,0.8648,0.86495,465599999.0
2009-07-17 11:58:00,0.86485,0.86495,0.86465,0.8648,1052699999.0
2009-07-17 11:59:00,0.8648,0.86485,0.8645,0.8647,821600002.0
2009-07-17 12:00:00,0.8647,0.86475,0.86465,0.8647,857999999.0
2009-07-17 12:01:00,0.8647,0.8648,0.8646,0.8647,680200004.0
2009-07-17 12:02:00,0.86465,0.8647,0.86455,0.86455,876400004.0
2009-07-17 12:03:00,0.86455,0.86465,0.8645,0.86455,327999999.0
2009-07-17 12:04:00,0.8645,0.8646,0.8645,0.86455,288800001.0
2009-07-17 12:05:00,0.86455,0.86455,0.86445,0.86455,356799998.0
2009-07-17 12:06:00,0.86455,0.86455,0.86445,0.8645,337600000.0
2009-07-17 12:07:00,0.8645,0.8645,0.86445,0.86445,276799998.0
2009-07-17 12:08:00,0.86455,0.86455,0.8644,0.8645,651999997.0
2009-07-17 12:09:00,0.8645,0.86455,0.8644,0.86455,617599989.0
2009-07-17 12:10:00,0.86455,0.86455,0.8645,0.86455,216800001.0
2009-07-17 12:11:00,0.86455,0.8647,0.86455,0.8646,377199996.0
2009-07-17 12:12:00,0.86465,0.8649,0.8646,0.8646,998200007.0
2009-07-17 12:13:00,0.8646,0.8646,0.86455,0.8646,113600001.0
2009-07-17 12:14:00,0.8647,0.8647,0.8645,0.86455,218600000.0
2009-07-17 12:15:00,0.8646,0.86485,0.86455,0.86485,216399999.0
2009-07-17 12:16:00,0.865,0.8652,0.8649,0.86515,310000002.0
2009-07-17 12:17:00,0.86515,0.86515,0.8649,0.865,134800000.0
2009-07-17 12:18:00,0.8651,0.86515,0.86495,0.86505,161600001.0
2009-07-17 12:19:00,0.865,0.865,0.8649,0.865,110400000.0
2009-07-17 12:20:00,0.86495,0.865,0.86495,0.865,46400000.0
2009-07-17 12:21:00,0.865,0.86515,0.86495,0.86515,192000000.0
2009-07-17 12:22:00,0.86515,0.86515,0.86515,0.86515,14400000.0
2009-07-17 12:23:00,0.8651,0.86525,0.8651,0.8652,84600000.0
2009-07-17 12:24:00,0.8652,0.86535,0.8651,0.8652,177400000.0
2009-07-17 12:25:00,0.8652,0.86545,0.8652,0.86545,638599999.0
2009-07-17 12:26:00,0.86545,0.8656,0.8653,0.8653,448800000.0
2009-07-17 12:27:00,0.8653,0.86535,0.86525,0.86525,443000000.0
2009-07-17 12:28:00,0.86525,0.86525,0.8651,0.86525,491999997.0
2009-07-17 12:29:00,0.86515,0.86535,0.86515,0.86515,1112400006.0
2009-07-17 12:30:00,0.86525,0.86535,0.8651,0.86535,1449599997.0
2009-07-17 12:31:00,0.8653,0.86545,0.8653,0.86545,426800001.0
2009-07-17 12:32:00,0.86545,0.8657,0.86545,0.8657,434699999.0
2009-07-17 12:33:00,0.8657,0.8657,0.86555,0.86565,419199999.0
2009-07-17 12:34:00,0.8656,0.86565,0.8656,0.8656,220800000.0
2009-07-17 12:35:00,0.8656,0.8656,0.86555,0.8656,246799999.0
2009-07-17 12:36:00,0.8656,0.86565,0.86545,0.8655,264600000.0
2009-07-17 12:37:00,0.86545,0.86555,0.8653,0.8654,1112400007.0
2009-07-17 12:38:00,0.8654,0.8654,0.8653,0.86535,430400004.0
2009-07-17 12:39:00,0.86535,0.86545,0.8653,0.86535,200800000.0
2009-07-17 12:40:00,0.86535,0.86535,0.86515,0.86515,270799998.0
2009-07-17 12:41:00,0.8651,0.8652,0.8651,0.8652,290399999.0
2009-07-17 12:42:00,0.8652,0.8652,0.86495,0.865,298399999.0
2009-07-17 12:43:00,0.865,0.865,0.86495,0.865,512800005.0
2009-07-17 12:44:00,0.865,0.8652,0.865,0.86505,1147800020.0
2009-07-17 12:45:00,0.8651,0.8651,0.86495,0.865,1054400002.0
2009-07-17 12:46:00,0.865,0.86505,0.8649,0.865,1343600003.0
2009-07-17 12:47:00,0.865,0.865,0.86485,0.86485,292000000.0
2009-07-17 12:48:00,0.86485,0.86495,0.8648,0.86485,1158000002.0
2009-07-17 12:49:00,0.86485,0.86495,0.8648,0.8648,1524800001.0
2009-07-17 12:50:00,0.86485,0.8651,0.86485,0.86505,695199996.0
2009-07-17 12:51:00,0.865,0.86505,0.86495,0.86505,807199998.0
2009-07-17 12:52:00,0.86505,0.8651,0.8649,0.865,332699994.0
2009-07-17 12:53:00,0.86495,0.86505,0.8649,0.86495,610700001.0
2009-07-17 12:54:00,0.86495,0.865,0.8649,0.8649,292000003.0
2009-07-17 12:55:00,0.8649,0.86495,0.8648,0.8648,554799998.0
2009-07-17 12:56:00,0.8648,0.8649,0.86475,0.86485,847799990.0
2009-07-17 12:57:00,0.86485,0.86485,0.8648,0.86485,439200000.0
2009-07-17 12:58:00,0.8648,0.8652,0.8648,0.86515,924200001.0
2009-07-17 12:59:00,0.86515,0.8654,0.86505,0.86535,874399996.0
2009-07-17 13:00:00,0.86535,0.8658,0.8653,0.86565,1302400000.0
2009-07-17 13:01:00,0.8657,0.8658,0.86565,0.86575,1437199995.0
2009-07-17 13:02:00,0.86575,0.86575,0.86555,0.86565,1154000005.0
2009-07-17 13:03:00,0.8656,0.8658,0.86555,0.86555,1335700000.0
2009-07-17 13:04:00,0.86565,0.86575,0.8656,0.8657,706999999.0
2009-07-17 13:05:00,0.8657,0.86575,0.8657,0.8657,659999993.0
2009-07-17 13:06:00,0.8657,0.86575,0.8657,0.8657,489399996.0
2009-07-17 13:07:00,0.8657,0.86575,0.8657,0.8657,693600000.0
2009-07-17 13:08:00,0.8657,0.86575,0.8657,0.86575,143799999.0
2009-07-17 13:09:00,0.8657,0.86575,0.8656,0.86565,715800002.0
2009-07-17 13:10:00,0.8657,0.8657,0.8654,0.8655,388599999.0
2009-07-17 13:11:00,0.86555,0.86555,0.8654,0.86555,730799999.0
2009-07-17 13:12:00,0.8655,0.8655,0.8653,0.8654,907999996.0
2009-07-17 13:13:00,0.8654,0.86545,0.8653,0.86535,1051200021.0
2009-07-17 13:14:00,0.86535,0.8655,0.8652,0.8654,1378600012.0
2009-07-17 13:15:00,0.8654,0.86555,0.8654,0.86555,654000003.0
2009-07-17 13:16:00,0.86555,0.8656,0.86555,0.86555,908200002.0
2009-07-17 13:17:00,0.8655,0.8655,0.86545,0.86545,178400000.0
2009-07-17 13:18:00,0.86545,0.86555,0.86545,0.8655,292799999.0
2009-07-17 13:19:00,0.86545,0.8657,0.86545,0.86565,1129300003.0
2009-07-17 13:20:00,0.86565,0.86585,0.86555,0.86575,530399999.0
2009-07-17 13:21:00,0.8658,0.86585,0.86555,0.8657,968599993.0
2009-07-17 13:22:00,0.8657,0.86575,0.8656,0.86565,1262800008.0
2009-07-17 13:23:00,0.8657,0.8658,0.8655,0.8656,1074200000.0
2009-07-17 13:24:00,0.86565,0.8657,0.86555,0.86555,1026200004.0
2009-07-17 13:25:00,0.86555,0.8657,0.86555,0.86555,503599996.0
2009-07-17 13:26:00,0.86555,0.8657,0.86545,0.86545,684199997.0
2009-07-17 13:27:00,0.86545,0.86565,0.8654,0.8655,1563999999.0
2009-07-17 13:28:00,0.86555,0.8657,0.86545,0.86545,711599994.0
2009-07-17 13:29:00,0.86545,0.8655,0.86535,0.86545,581000002.0
2009-07-17 13:30:00,0.86545,0.8655,0.8654,0.86545,450400001.0
2009-07-17 13:31:00,0.86545,0.8656,0.8654,0.8655,773600001.0
2009-07-17 13:32:00,0.8655,0.8655,0.8654,0.8654,732800003.0
2009-07-17 13:33:00,0.8654,0.86545,0.8654,0.8654,727600001.0
2009-07-17 13:34:00,0.8654,0.8655,0.86515,0.8652,1248000004.0
2009-07-17 13:35:00,0.86515,0.86525,0.8649,0.86495,978000002.0
2009-07-17 13:36:00,0.865,0.86505,0.865,0.865,752799999.0
2009-07-17 13:37:00,0.865,0.86505,0.8648,0.8649,976000002.0
2009-07-17 13:38:00,0.8649,0.86495,0.86485,0.86485,194000000.0
2009-07-17 13:39:00,0.86485,0.86485,0.86475,0.8648,885600001.0
2009-07-17 13:40:00,0.86475,0.8649,0.86475,0.86485,769599993.0
2009-07-17 13:41:00,0.86485,0.8649,0.8648,0.8649,603600001.0
2009-07-17 13:42:00,0.8649,0.8649,0.86475,0.8648,493999995.0
2009-07-17 13:43:00,0.8648,0.8648,0.86475,0.86475,748799992.0
2009-07-17 13:44:00,0.8648,0.8648,0.86475,0.86475,449599999.0
2009-07-17 13:45:00,0.86475,0.8648,0.86475,0.86475,807999999.0
2009-07-17 13:46:00,0.86475,0.8648,0.86475,0.86475,575200002.0
2009-07-17 13:47:00,0.86475,0.86485,0.86475,0.86475,1079399998.0
2009-07-17 13:48:00,0.86475,0.86485,0.8647,0.86475,685800000.0
2009-07-17 13:49:00,0.86475,0.8648,0.8647,0.8647,884699998.0
2009-07-17 13:50:00,0.86475,0.8649,0.86475,0.86485,929099995.0
2009-07-17 13:51:00,0.86485,0.8649,0.86485,0.86485,702599998.0
2009-07-17 13:52:00,0.86485,0.8649,0.86485,0.8649,380200000.0
2009-07-17 13:53:00,0.8649,0.86495,0.86485,0.8649,265000002.0
2009-07-17 13:54:00,0.8649,0.8652,0.8649,0.865,693199997.0
2009-07-17 13:55:00,0.865,0.8652,0.86495,0.8651,1015900005.0
2009-07-17 13:56:00,0.8651,0.8652,0.8651,0.8652,249400000.0
2009-07-17 13:57:00,0.8652,0.8653,0.8652,0.8652,406200000.0
2009-07-17 13:58:00,0.8652,0.8653,0.86515,0.86525,132200001.0
2009-07-17 13:59:00,0.86525,0.8653,0.8652,0.8653,503600001.0
2009-07-17 14:00:00,0.8653,0.86565,0.86525,0.86565,1723700009.0
2009-07-17 14:01:00,0.86565,0.86565,0.8655,0.8655,1247200017.0
2009-07-17 14:02:00,0.8655,0.86555,0.865,0.865,1197399995.0
2009-07-17 14:03:00,0.865,0.8651,0.8649,0.865,790599994.0
2009-07-17 14:04:00,0.865,0.865,0.8649,0.8649,368800000.0
2009-07-17 14:05:00,0.8649,0.86535,0.8649,0.8653,1173599997.0
2009-07-17 14:06:00,0.86535,0.86535,0.8653,0.8653,496000003.0
2009-07-17 14:07:00,0.8653,0.8653,0.86515,0.8652,1037200003.0
2009-07-17 14:08:00,0.86525,0.86525,0.8651,0.86515,1141999982.0
2009-07-17 14:09:00,0.86515,0.8652,0.8651,0.8652,833999989.0
2009-07-17 14:10:00,0.8652,0.8653,0.8651,0.86515,1352399998.0
2009-07-17 14:11:00,0.86515,0.8652,0.8648,0.8648,980199999.0
2009-07-17 14:12:00,0.86475,0.86485,0.86455,0.86485,1631799998.0
2009-07-17 14:13:00,0.8649,0.8649,0.8648,0.8648,813200007.0
2009-07-17 14:14:00,0.8648,0.86535,0.8648,0.86535,1045200001.0
2009-07-17 14:15:00,0.86535,0.86535,0.86495,0.86505,739200000.0
2009-07-17 14:16:00,0.865,0.86525,0.865,0.86525,1371200003.0
2009-07-17 14:17:00,0.86525,0.86525,0.865,0.865,1019599999.0
2009-07-17 14:18:00,0.865,0.865,0.8646,0.8647,919200003.0
2009-07-17 14:19:00,0.8647,0.8648,0.86465,0.8647,1490200000.0
2009-07-17 14:20:00,0.8647,0.8649,0.86465,0.8647,1184200002.0
2009-07-17 14:21:00,0.86465,0.86475,0.86455,0.86455,633600002.0
2009-07-17 14:22:00,0.86455,0.8647,0.86445,0.8646,1869200003.0
2009-07-17 14:23:00,0.8646,0.8647,0.8645,0.86465,1938200003.0
2009-07-17 14:24:00,0.8646,0.8646,0.86425,0.86445,1086200003.0
2009-07-17 14:25:00,0.8644,0.8644,0.86415,0.8642,1306000007.0
2009-07-17 14:26:00,0.8642,0.8644,0.8641,0.8644,806200000.0
2009-07-17 14:27:00,0.86445,0.86445,0.8643,0.86445,700400005.0
2009-07-17 14:28:00,0.86445,0.8646,0.86425,0.86435,857200003.0
2009-07-17 14:29:00,0.86435,0.86455,0.86435,0.86455,345400001.0
2009-07-17 14:30:00,0.86455,0.8647,0.86445,0.86445,1206600002.0
2009-07-17 14:31:00,0.86445,0.86465,0.86445,0.86455,1096000000.0
2009-07-17 14:32:00,0.86455,0.8646,0.8645,0.86455,1074399993.0
2009-07-17 14:33:00,0.86455,0.86475,0.8645,0.8645,1332400001.0
2009-07-17 14:34:00,0.8646,0.86465,0.86445,0.8645,1356600001.0
2009-07-17 14:35:00,0.8645,0.8646,0.86445,0.8645,1283000000.0
2009-07-17 14:36:00,0.8645,0.86475,0.8645,0.86465,1222399992.0
2009-07-17 14:37:00,0.86465,0.8648,0.8646,0.8647,1967399997.0
2009-07-17 14:38:00,0.86475,0.86475,0.86445,0.86475,1967799993.0
2009-07-17 14:39:00,0.86475,0.86475,0.86445,0.8645,1288599991.0
2009-07-17 14:40:00,0.8645,0.8645,0.8641,0.8641,1701399986.0
2009-07-17 14:41:00,0.8641,0.86415,0.864,0.86405,1358400000.0
2009-07-17 14:42:00,0.86405,0.86435,0.86405,0.86435,1126000023.0
2009-07-17 14:43:00,0.86435,0.8645,0.8643,0.8644,1266700017.0
2009-07-17 14:44:00,0.8644,0.86475,0.86435,0.86475,1917800007.0
2009-07-17 14:45:00,0.86475,0.86475,0.86465,0.8647,895399999.0
2009-07-17 14:46:00,0.8647,0.8647,0.86455,0.86455,249399999.0
2009-07-17 14:47:00,0.86455,0.86455,0.86445,0.8645,553400000.0
2009-07-17 14:48:00,0.8645,0.8645,0.8641,0.86415,622900003.0
2009-07-17 14:49:00,0.8642,0.86425,0.8641,0.86425,579299996.0
2009-07-17 14:50:00,0.8642,0.8642,0.86405,0.86415,1136200003.0
2009-07-17 14:51:00,0.86415,0.86435,0.8641,0.86425,923800002.0
2009-07-17 14:52:00,0.86425,0.86425,0.8641,0.86415,836399995.0
2009-07-17 14:53:00,0.8641,0.86415,0.86405,0.8641,1079000001.0
2009-07-17 14:54:00,0.8641,0.8641,0.86405,0.8641,710999996.0
2009-07-17 14:55:00,0.8641,0.86415,0.86405,0.8641,560200007.0
2009-07-17 14:56:00,0.8641,0.86415,0.864,0.86405,1039800007.0
2009-07-17 14:57:00,0.86405,0.8642,0.86405,0.8641,915999995.0
2009-07-17 14:58:00,0.86415,0.8644,0.86385,0.86385,1083800000.0
2009-07-17 14:59:00,0.86385,0.86395,0.8635,0.86385,1340999997.0
2009-07-17 15:00:00,0.86385,0.864,0.86375,0.86375,1442499999.0
2009-07-17 15:01:00,0.8637,0.8638,0.8633,0.8636,1427000003.0
2009-07-17 15:02:00,0.86355,0.86355,0.86325,0.8635,971199991.0
2009-07-17 15:03:00,0.8635,0.86375,0.86345,0.86375,522599999.0
2009-07-17 15:04:00,0.86375,0.8638,0.8637,0.86375,616399999.0
2009-07-17 15:05:00,0.86375,0.8639,0.8637,0.8637,1332600011.0
2009-07-17 15:06:00,0.86375,0.864,0.86375,0.864,947599999.0
2009-07-17 15:07:00,0.864,0.864,0.8639,0.86395,738200001.0
2009-07-17 15:08:00,0.8639,0.8639,0.86375,0.86375,934800001.0
2009-07-17 15:09:00,0.8638,0.8638,0.8635,0.86355,1132599998.0
2009-07-17 15:10:00,0.86355,0.86365,0.8635,0.8635,1216799997.0
2009-07-17 15:11:00,0.8635,0.86355,0.86335,0.8635,1076800001.0
2009-07-17 15:12:00,0.8635,0.8636,0.8633,0.86335,1536200005.0
2009-07-17 15:13:00,0.86335,0.8634,0.86305,0.86305,1646499990.0
2009-07-17 15:14:00,0.86315,0.8635,0.8631,0.86335,421000000.0
2009-07-17 15:15:00,0.86335,0.86355,0.86335,0.86355,557599997.0
2009-07-17 15:16:00,0.8635,0.8636,0.86345,0.86355,428599999.0
2009-07-17 15:17:00,0.86355,0.86355,0.8632,0.8633,865599994.0
2009-07-17 15:18:00,0.8633,0.86345,0.86315,0.86345,1336800011.0
2009-07-17 15:19:00,0.8634,0.8636,0.86335,0.8635,1132399999.0
2009-07-17 15:20:00,0.8635,0.8636,0.8634,0.86345,927399999.0
2009-07-17 15:21:00,0.8635,0.8636,0.86345,0.8635,906599995.0
2009-07-17 15:22:00,0.8635,0.86355,0.86345,0.8635,785300001.0
2009-07-17 15:23:00,0.8635,0.86355,0.8635,0.86355,210600000.0
2009-07-17 15:24:00,0.86355,0.86355,0.8635,0.86355,236800000.0
2009-07-17 15:25:00,0.86355,0.86355,0.8633,0.8633,435999999.0
2009-07-17 15:26:00,0.8633,0.8634,0.8631,0.86315,1958399995.0
2009-07-17 15:27:00,0.86315,0.86335,0.8631,0.86335,1038799995.0
2009-07-17 15:28:00,0.8634,0.8635,0.86335,0.8635,462200000.0
2009-07-17 15:29:00,0.8635,0.8635,0.8634,0.86345,480200001.0
2009-07-17 15:30:00,0.8635,0.86355,0.8634,0.8634,631599997.0
2009-07-17 15:31:00,0.8634,0.86345,0.86325,0.86335,1294400006.0
2009-07-17 15:32:00,0.86335,0.86355,0.86335,0.86355,1085799998.0
2009-07-17 15:33:00,0.86345,0.8636,0.8633,0.8636,1140700006.0
2009-07-17 15:34:00,0.8636,0.8636,0.86335,0.86345,1313600007.0
2009-07-17 15:35:00,0.86345,0.86355,0.8634,0.8635,1261800003.0
2009-07-17 15:36:00,0.8635,0.86355,0.8634,0.8635,1286199998.0
2009-07-17 15:37:00,0.8635,0.86355,0.86345,0.86355,1008200004.0
2009-07-17 15:38:00,0.8635,0.86365,0.8634,0.8636,1048399998.0
2009-07-17 15:39:00,0.86355,0.8636,0.8635,0.86355,987799997.0
2009-07-17 15:40:00,0.86355,0.8636,0.8635,0.86355,1048799992.0
2009-07-17 15:41:00,0.86355,0.8636,0.8633,0.8635,956600005.0
2009-07-17 15:42:00,0.8635,0.8636,0.86345,0.86355,906399994.0
2009-07-17 15:43:00,0.86355,0.86355,0.86335,0.8634,1956600001.0
2009-07-17 15:44:00,0.8634,0.86345,0.86315,0.8632,1659199993.0
2009-07-17 15:45:00,0.8632,0.86325,0.86315,0.8632,1569799991.0
2009-07-17 15:46:00,0.8632,0.86325,0.8631,0.8632,1237300013.0
2009-07-17 15:47:00,0.86315,0.86325,0.86305,0.8631,1385500005.0
2009-07-17 15:48:00,0.86315,0.8633,0.8631,0.8633,999200009.0
2009-07-17 15:49:00,0.8633,0.8634,0.86325,0.86335,653800002.0
2009-07-17 15:50:00,0.86335,0.86345,0.86325,0.86325,1623199989.0
2009-07-17 15:51:00,0.86345,0.8635,0.86335,0.8635,1422799994.0
2009-07-17 15:52:00,0.8635,0.8635,0.86335,0.86345,1229000003.0
2009-07-17 15:53:00,0.86345,0.8635,0.86335,0.8634,1011999996.0
2009-07-17 15:54:00,0.86335,0.86345,0.86335,0.8634,1527200001.0
2009-07-17 15:55:00,0.8634,0.8634,0.86335,0.86335,559000000.0
2009-07-17 15:56:00,0.86345,0.86345,0.86335,0.8634,866800005.0
2009-07-17 15:57:00,0.8634,0.86345,0.86335,0.8634,1632200000.0
2009-07-17 15:58:00,0.8634,0.8634,0.8633,0.8633,430400000.0
2009-07-17 15:59:00,0.8633,0.86355,0.8633,0.86345,2068000009.0
2009-07-17 16:00:00,0.86345,0.8636,0.86335,0.86335,1798199992.0
2009-07-17 16:01:00,0.86335,0.8636,0.86335,0.8635,1187400010.0
2009-07-17 16:02:00,0.86355,0.8637,0.8635,0.8635,1326599989.0
2009-07-17 16:03:00,0.8635,0.86365,0.8635,0.8636,1515000001.0
2009-07-17 16:04:00,0.8636,0.8636,0.8635,0.8635,884000006.0
2009-07-17 16:05:00,0.8635,0.8636,0.8635,0.8636,780799997.0
2009-07-17 16:06:00,0.8636,0.86365,0.8636,0.8636,1101999999.0
2009-07-17 16:07:00,0.86365,0.8637,0.86355,0.8636,1519800009.0
2009-07-17 16:08:00,0.8636,0.86365,0.86355,0.86355,1510399999.0
2009-07-17 16:09:00,0.86355,0.8637,0.8635,0.86365,1373600002.0
2009-07-17 16:10:00,0.86365,0.8639,0.86365,0.8639,819599997.0
2009-07-17 16:11:00,0.8639,0.86395,0.8638,0.8639,1195999997.0
2009-07-17 16:12:00,0.8639,0.86395,0.8639,0.8639,1957000004.0
2009-07-17 16:13:00,0.8639,0.86395,0.86385,0.8639,1209999996.0
2009-07-17 16:14:00,0.8639,0.86405,0.8639,0.86395,1369999999.0
2009-07-17 16:15:00,0.86395,0.8641,0.86395,0.864,1026600004.0
2009-07-17 16:16:00,0.864,0.86405,0.86385,0.86395,1081800009.0
2009-07-17 16:17:00,0.86395,0.86405,0.86395,0.864,1441200002.0
2009-07-17 16:18:00,0.86405,0.8641,0.8639,0.86395,1583400006.0
2009-07-17 16:19:00,0.864,0.864,0.8638,0.864,1169800012.0
2009-07-17 16:20:00,0.864,0.864,0.86385,0.8639,1152400007.0
2009-07-17 16:21:00,0.8639,0.864,0.86385,0.86395,1169800000.0
2009-07-17 16:22:00,0.86395,0.864,0.8638,0.8639,1093400008.0
2009-07-17 16:23:00,0.86385,0.864,0.86375,0.864,1930399996.0
2009-07-17 16:24:00,0.86405,0.8646,0.864,0.86455,1429800005.0
2009-07-17 16:25:00,0.8646,0.8646,0.8643,0.86435,1608799993.0
2009-07-17 16:26:00,0.86435,0.86435,0.8642,0.8642,1080400001.0
2009-07-17 16:27:00,0.86425,0.86425,0.86415,0.86425,1266400003.0
2009-07-17 16:28:00,0.86425,0.8643,0.86415,0.8643,1037400007.0
2009-07-17 16:29:00,0.8643,0.8643,0.8642,0.86425,923799993.0
2009-07-17 16:30:00,0.86425,0.86445,0.86425,0.8643,1067999994.0
2009-07-17 16:31:00,0.8643,0.86445,0.86425,0.8644,981399996.0
2009-07-17 16:32:00,0.86435,0.86435,0.8642,0.86425,270800001.0
2009-07-17 16:33:00,0.86425,0.86445,0.86425,0.86435,1256000000.0
2009-07-17 16:34:00,0.86435,0.8645,0.86435,0.8644,1594199997.0
2009-07-17 16:35:00,0.8644,0.8645,0.8644,0.8644,1245200007.0
2009-07-17 16:36:00,0.8644,0.8645,0.8643,0.86445,462700001.0
2009-07-17 16:37:00,0.86445,0.86455,0.86445,0.86455,1033000011.0
2009-07-17 16:38:00,0.86455,0.86455,0.8644,0.8645,1073600003.0
2009-07-17 16:39:00,0.8645,0.8645,0.8644,0.8644,1485200013.0
2009-07-17 16:40:00,0.8644,0.8645,0.8644,0.8644,1434000009.0
2009-07-17 16:41:00,0.8644,0.8645,0.8644,0.8645,466000001.0
2009-07-17 16:42:00,0.8645,0.8645,0.8644,0.8644,222000000.0
2009-07-17 16:43:00,0.8644,0.86445,0.8644,0.8644,1219200008.0
2009-07-17 16:44:00,0.8644,0.86445,0.8644,0.8644,957800000.0
2009-07-17 16:45:00,0.8644,0.8647,0.8644,0.8647,1044000002.0
2009-07-17 16:46:00,0.86465,0.8648,0.86465,0.8648,1034600008.0
2009-07-17 16:47:00,0.8648,0.86485,0.86475,0.86485,936800000.0
2009-07-17 16:48:00,0.86485,0.86505,0.8647,0.8648,1529400018.0
2009-07-17 16:49:00,0.8648,0.86485,0.8645,0.8646,1109600004.0
2009-07-17 16:50:00,0.8646,0.86485,0.8646,0.8648,1217999987.0
2009-07-17 16:51:00,0.8648,0.86495,0.8648,0.8649,311200000.0
2009-07-17 16:52:00,0.8649,0.865,0.86485,0.865,639600001.0
2009-07-17 16:53:00,0.86505,0.8652,0.86495,0.86515,1148800004.0
2009-07-17 16:54:00,0.86515,0.8653,0.86505,0.8651,715600004.0
2009-07-17 16:55:00,0.8651,0.8651,0.8649,0.86495,1189399999.0
2009-07-17 16:56:00,0.86495,0.86495,0.86485,0.8649,892400002.0
2009-07-17 16:57:00,0.8649,0.86505,0.86485,0.865,971200011.0
2009-07-17 16:58:00,0.865,0.86505,0.8649,0.86495,1399600008.0
2009-07-17 16:59:00,0.8649,0.86495,0.8644,0.8644,1014800009.0
2009-07-17 17:00:00,0.8644,0.8649,0.86425,0.8647,1652300002.0
2009-07-17 17:01:00,0.8647,0.8648,0.8646,0.86465,500400001.0
2009-07-17 17:02:00,0.86465,0.8647,0.8646,0.8646,305199999.0
2009-07-17 17:03:00,0.8646,0.86475,0.8645,0.86465,522600001.0
2009-07-17 17:04:00,0.8647,0.86475,0.8647,0.8647,489600001.0
2009-07-17 17:05:00,0.86465,0.8648,0.86455,0.86465,722699997.0
2009-07-17 17:06:00,0.86465,0.86465,0.8644,0.8645,1693200008.0
2009-07-17 17:07:00,0.86445,0.8648,0.8644,0.8648,1156400002.0
2009-07-17 17:08:00,0.86475,0.86475,0.86445,0.86445,1264399997.0
2009-07-17 17:09:00,0.8645,0.8646,0.86445,0.8645,719999997.0
2009-07-17 17:10:00,0.86455,0.8647,0.8645,0.8646,1549200002.0
2009-07-17 17:11:00,0.8646,0.8647,0.8646,0.86465,1082200001.0
2009-07-17 17:12:00,0.86465,0.86475,0.86465,0.86475,992900005.0
2009-07-17 17:13:00,0.86475,0.86485,0.8647,0.8648,1117800001.0
2009-07-17 17:14:00,0.8648,0.8649,0.8648,0.86485,1313599988.0
2009-07-17 17:15:00,0.86485,0.86485,0.86475,0.86485,1369999996.0
2009-07-17 17:16:00,0.86485,0.8649,0.86465,0.86475,968799990.0
2009-07-17 17:17:00,0.86475,0.86495,0.86475,0.86485,752199995.0
2009-07-17 17:18:00,0.86485,0.8651,0.86485,0.86505,985799998.0
2009-07-17 17:19:00,0.86505,0.8651,0.86505,0.8651,556800002.0
2009-07-17 17:20:00,0.8651,0.8651,0.86495,0.86495,565400004.0
2009-07-17 17:21:00,0.86495,0.86495,0.86485,0.86485,816000007.0
2009-07-17 17:22:00,0.86485,0.86495,0.86485,0.8649,585799999.0
2009-07-17 17:23:00,0.8649,0.865,0.86485,0.8649,1402000003.0
2009-07-17 17:24:00,0.8649,0.86495,0.86485,0.86495,974800005.0
2009-07-17 17:25:00,0.86495,0.86495,0.86475,0.8648,617800002.0
2009-07-17 17:26:00,0.8648,0.86495,0.8648,0.86485,1080800004.0
2009-07-17 17:27:00,0.86485,0.86485,0.8648,0.8648,579200009.0
2009-07-17 17:28:00,0.86485,0.8649,0.8648,0.8649,874400003.0
2009-07-17 17:29:00,0.8649,0.865,0.8649,0.86495,421000001.0
2009-07-17 17:30:00,0.86495,0.865,0.8648,0.86485,1050400009.0
2009-07-17 17:31:00,0.86485,0.8649,0.8647,0.86475,228000000.0
2009-07-17 17:32:00,0.86475,0.8648,0.86475,0.86475,233600000.0
2009-07-17 17:33:00,0.8648,0.86485,0.86475,0.8648,442200001.0
2009-07-17 17:34:00,0.8648,0.86485,0.86475,0.8648,630800000.0
2009-07-17 17:35:00,0.8648,0.8649,0.8647,0.86475,390400001.0
2009-07-17 17:36:00,0.86475,0.8648,0.8647,0.8647,214400003.0
2009-07-17 17:37:00,0.86465,0.86465,0.86455,0.8646,784000006.0
2009-07-17 17:38:00,0.8646,0.86465,0.8646,0.86465,662000002.0
2009-07-17 17:39:00,0.86465,0.8648,0.8646,0.8648,1184799990.0
2009-07-17 17:40:00,0.8648,0.8649,0.86475,0.86485,864199998.0
2009-07-17 17:41:00,0.86485,0.8649,0.86485,0.8649,642999998.0
2009-07-17 17:42:00,0.8649,0.8649,0.8648,0.8649,969999998.0
2009-07-17 17:43:00,0.8648,0.86485,0.86475,0.86475,553999999.0
2009-07-17 17:44:00,0.8648,0.86485,0.86475,0.8648,413600000.0
2009-07-17 17:45:00,0.86475,0.86505,0.86475,0.8649,652400000.0
2009-07-17 17:46:00,0.86495,0.86495,0.8648,0.86485,408400004.0
2009-07-17 17:47:00,0.86485,0.86495,0.86475,0.86475,1156600000.0
2009-07-17 17:48:00,0.86475,0.86485,0.86465,0.8647,663200000.0
2009-07-17 17:49:00,0.86465,0.86485,0.86465,0.8648,515999999.0
2009-07-17 17:50:00,0.8648,0.8649,0.86465,0.86475,688399999.0
2009-07-17 17:51:00,0.86475,0.86485,0.86475,0.86485,620800001.0
2009-07-17 17:52:00,0.8648,0.86485,0.8648,0.86485,379999999.0
2009-07-17 17:53:00,0.86485,0.8649,0.86475,0.86485,1046600004.0
2009-07-17 17:54:00,0.8648,0.8649,0.8648,0.8649,277600001.0
2009-07-17 17:55:00,0.86485,0.8649,0.8647,0.86475,381400002.0
2009-07-17 17:56:00,0.86475,0.86485,0.86475,0.86485,176800000.0
2009-07-17 17:57:00,0.86485,0.8649,0.86475,0.86485,335200000.0
2009-07-17 17:58:00,0.8649,0.8649,0.86475,0.86475,373999999.0
2009-07-17 17:59:00,0.86475,0.8648,0.8647,0.8647,488400001.0
2009-07-17 18:00:00,0.86475,0.8648,0.86475,0.8648,295399999.0
2009-07-17 18:01:00,0.8648,0.8648,0.8647,0.8647,400000000.0
2009-07-17 18:02:00,0.8647,0.86475,0.8647,0.86475,121600000.0
2009-07-17 18:03:00,0.86475,0.8648,0.86475,0.8648,140000000.0
2009-07-17 18:04:00,0.8648,0.8648,0.86475,0.86475,319200000.0
2009-07-17 18:05:00,0.86475,0.86485,0.86475,0.86485,518200000.0
2009-07-17 18:06:00,0.86485,0.86505,0.86485,0.86495,707000001.0
2009-07-17 18:07:00,0.86495,0.8651,0.86495,0.86495,434400001.0
2009-07-17 18:08:00,0.8649,0.86495,0.86485,0.86485,408399996.0
2009-07-17 18:09:00,0.86485,0.86485,0.8648,0.86485,705999992.0
2009-07-17 18:10:00,0.86485,0.865,0.86485,0.865,738199995.0
2009-07-17 18:11:00,0.865,0.86505,0.86495,0.86495,961000006.0
2009-07-17 18:12:00,0.86495,0.865,0.8649,0.86495,433199998.0
2009-07-17 18:13:00,0.86495,0.865,0.8649,0.8649,568999998.0
2009-07-17 18:14:00,0.8649,0.8649,0.86475,0.8648,426000001.0
2009-07-17 18:15:00,0.8648,0.86485,0.86475,0.86475,352000001.0
2009-07-17 18:16:00,0.86475,0.8648,0.8647,0.8647,404000000.0
2009-07-17 18:17:00,0.8647,0.8648,0.8647,0.86475,434999998.0
2009-07-17 18:18:00,0.86475,0.86475,0.8647,0.8647,360800001.0
2009-07-17 18:19:00,0.8647,0.86475,0.8646,0.8646,618200001.0
2009-07-17 18:20:00,0.8646,0.8646,0.86455,0.86455,216000000.0
2009-07-17 18:21:00,0.86455,0.86455,0.86445,0.86445,224600000.0
2009-07-17 18:22:00,0.86445,0.86445,0.8641,0.8641,557400000.0
2009-07-17 18:23:00,0.86415,0.86425,0.86405,0.86415,1184799997.0
2009-07-17 18:24:00,0.86415,0.86435,0.86415,0.86425,440799999.0
2009-07-17 18:25:00,0.86425,0.86425,0.86415,0.86425,268799999.0
2009-07-17 18:26:00,0.86425,0.86435,0.86415,0.86435,376799997.0
2009-07-17 18:27:00,0.8643,0.86435,0.86405,0.8641,349599997.0
2009-07-17 18:28:00,0.8641,0.86415,0.864,0.86415,728799999.0
2009-07-17 18:29:00,0.8641,0.8641,0.86405,0.8641,733000006.0
2009-07-17 18:30:00,0.8641,0.8642,0.86405,0.8641,722000006.0
2009-07-17 18:31:00,0.86415,0.86415,0.8641,0.86415,250800000.0
2009-07-17 18:32:00,0.86415,0.86415,0.8641,0.86415,159200000.0
2009-07-17 18:33:00,0.8641,0.86415,0.864,0.86405,129599999.0
2009-07-17 18:34:00,0.86405,0.86425,0.86405,0.86425,97200000.0
2009-07-17 18:35:00,0.86425,0.86425,0.86415,0.86425,110400000.0
2009-07-17 18:36:00,0.86415,0.86415,0.86405,0.86415,164000000.0
2009-07-17 18:37:00,0.86415,0.8642,0.8641,0.86415,355600000.0
2009-07-17 18:38:00,0.86415,0.86415,0.86415,0.86415,156000000.0
2009-07-17 18:39:00,0.8641,0.86415,0.86405,0.8641,341600000.0
2009-07-17 18:40:00,0.86415,0.86415,0.86415,0.86415,114400000.0
2009-07-17 18:41:00,0.8642,0.8642,0.86415,0.8642,186400000.0
2009-07-17 18:42:00,0.86425,0.86425,0.86405,0.8642,602400000.0
2009-07-17 18:43:00,0.8642,0.86435,0.8642,0.86435,287999998.0
2009-07-17 18:44:00,0.86435,0.8644,0.8643,0.8644,445200000.0
2009-07-17 18:45:00,0.8643,0.8644,0.86425,0.8643,724600001.0
2009-07-17 18:46:00,0.8643,0.8645,0.8643,0.86445,131200000.0
2009-07-17 18:47:00,0.86445,0.86455,0.86435,0.8645,243999997.0
2009-07-17 18:48:00,0.8645,0.86455,0.86445,0.8645,175200000.0
2009-07-17 18:49:00,0.8645,0.8645,0.86445,0.8645,110400000.0
2009-07-17 18:50:00,0.86465,0.8647,0.8645,0.8645,310800000.0
2009-07-17 18:51:00,0.8645,0.8645,0.8644,0.86445,284399998.0
2009-07-17 18:52:00,0.86445,0.8645,0.8644,0.86445,177200002.0
2009-07-17 18:53:00,0.8645,0.8645,0.8644,0.86445,236800001.0
2009-07-17 18:54:00,0.86445,0.86465,0.86445,0.8646,766400005.0
2009-07-17 18:55:00,0.8646,0.8648,0.8645,0.86475,581600003.0
2009-07-17 18:56:00,0.86475,0.86485,0.8646,0.8647,1670400009.0
2009-07-17 18:57:00,0.8647,0.8648,0.8646,0.86465,1006200004.0
2009-07-17 18:58:00,0.86465,0.86485,0.86465,0.86485,777400002.0
2009-07-17 18:59:00,0.86485,0.86495,0.86485,0.86495,565200000.0
2009-07-17 19:00:00,0.8649,0.86505,0.8649,0.86505,638800000.0
2009-07-17 19:01:00,0.86505,0.86515,0.865,0.8651,485999999.0
2009-07-17 19:02:00,0.8651,0.8651,0.865,0.865,764000004.0
2009-07-17 19:03:00,0.865,0.86515,0.8648,0.86485,1766600002.0
2009-07-17 19:04:00,0.86485,0.86485,0.86465,0.8647,603399998.0
2009-07-17 19:05:00,0.8647,0.86475,0.8647,0.86475,464599999.0
2009-07-17 19:06:00,0.86475,0.8649,0.8647,0.8649,683199996.0
2009-07-17 19:07:00,0.86485,0.86485,0.8648,0.8648,783800010.0
2009-07-17 19:08:00,0.8648,0.8649,0.86475,0.86475,1127599992.0
2009-07-17 19:09:00,0.86475,0.8649,0.86475,0.8649,626600003.0
2009-07-17 19:10:00,0.8649,0.8649,0.8647,0.8647,759799999.0
2009-07-17 19:11:00,0.8647,0.8647,0.86465,0.8647,161600000.0
2009-07-17 19:12:00,0.8647,0.86475,0.86465,0.86465,430000001.0
2009-07-17 19:13:00,0.86465,0.86465,0.8646,0.86465,331600002.0
2009-07-17 19:14:00,0.86465,0.8647,0.8646,0.8647,467200000.0
2009-07-17 19:15:00,0.86465,0.8647,0.86465,0.86465,397199997.0
2009-07-17 19:16:00,0.86465,0.86475,0.8646,0.86465,387800001.0
2009-07-17 19:17:00,0.8646,0.86465,0.8645,0.8646,900199987.0
2009-07-17 19:18:00,0.8646,0.86465,0.86455,0.86465,251600001.0
2009-07-17 19:19:00,0.8646,0.8647,0.8646,0.86465,298400000.0
2009-07-17 19:20:00,0.86465,0.8647,0.8646,0.8646,641200001.0
2009-07-17 19:21:00,0.8646,0.86475,0.8646,0.8647,483600000.0
2009-07-17 19:22:00,0.8647,0.86475,0.86465,0.8647,830200003.0
2009-07-17 19:23:00,0.8647,0.86475,0.8647,0.8647,144799998.0
2009-07-17 19:24:00,0.8647,0.8647,0.86465,0.86465,1782400015.0
2009-07-17 19:25:00,0.86465,0.86495,0.86465,0.86495,795800009.0
2009-07-17 19:26:00,0.8649,0.8649,0.8648,0.86485,268799999.0
2009-07-17 19:27:00,0.86485,0.86485,0.8647,0.8648,321599999.0
2009-07-17 19:28:00,0.8648,0.8649,0.8647,0.86475,754399995.0
2009-07-17 19:29:00,0.8647,0.86495,0.8647,0.86485,624799998.0
2009-07-17 19:30:00,0.86485,0.86495,0.86485,0.8649,282200001.0
2009-07-17 19:31:00,0.8649,0.86505,0.8649,0.86495,195199999.0
2009-07-17 19:32:00,0.86495,0.86505,0.86495,0.865,614199999.0
2009-07-17 19:33:00,0.865,0.86515,0.865,0.8651,299799998.0
2009-07-17 19:34:00,0.86505,0.8652,0.86505,0.86515,671999999.0
2009-07-17 19:35:00,0.86515,0.8652,0.8651,0.86515,233199997.0
2009-07-17 19:36:00,0.86515,0.8652,0.86515,0.86515,353399998.0
2009-07-17 19:37:00,0.86515,0.86515,0.86505,0.86505,153600000.0
2009-07-17 19:38:00,0.8651,0.8651,0.8648,0.86505,858000007.0
2009-07-17 19:39:00,0.86505,0.8652,0.86505,0.8652,344799997.0
2009-07-17 19:40:00,0.8652,0.86525,0.8651,0.8651,251600000.0
2009-07-17 19:41:00,0.8651,0.86515,0.86505,0.86505,171200000.0
2009-07-17 19:42:00,0.865,0.8651,0.865,0.8651,328399997.0
2009-07-17 19:43:00,0.8651,0.8652,0.86495,0.865,871799995.0
2009-07-17 19:44:00,0.865,0.86505,0.8648,0.8649,693199998.0
2009-07-17 19:45:00,0.8649,0.865,0.8648,0.86485,948800000.0
2009-07-17 19:46:00,0.865,0.86505,0.86485,0.8649,716799997.0
2009-07-17 19:47:00,0.8649,0.865,0.8648,0.8649,688799994.0
2009-07-17 19:48:00,0.8649,0.865,0.86485,0.865,156000000.0
2009-07-17 19:49:00,0.86495,0.86505,0.8649,0.865,281599999.0
2009-07-17 19:50:00,0.86505,0.86505,0.86485,0.865,411199998.0
2009-07-17 19:51:00,0.86505,0.86515,0.865,0.86505,551200000.0
2009-07-17 19:52:00,0.86505,0.86515,0.865,0.86505,515599998.0
2009-07-17 19:53:00,0.86505,0.8651,0.865,0.8651,264800000.0
2009-07-17 19:54:00,0.865,0.8651,0.865,0.86505,190000000.0
2009-07-17 19:55:00,0.86505,0.8651,0.86505,0.8651,287400003.0
2009-07-17 19:56:00,0.86515,0.86515,0.86505,0.8651,195999996.0
2009-07-17 19:57:00,0.8651,0.8652,0.8651,0.86515,248800001.0
2009-07-17 19:58:00,0.86515,0.86515,0.86505,0.86505,100000000.0
2009-07-17 19:59:00,0.86505,0.8652,0.86485,0.86485,387200001.0
2009-07-17 20:00:00,0.86485,0.86505,0.8648,0.865,874000000.0
2009-07-17 20:01:00,0.865,0.8651,0.8649,0.8649,719599997.0
2009-07-17 20:02:00,0.8649,0.86495,0.8648,0.8648,451999998.0
2009-07-17 20:03:00,0.8649,0.8649,0.86475,0.8648,443600000.0
2009-07-17 20:04:00,0.8648,0.8649,0.8648,0.8648,221600003.0
2009-07-17 20:05:00,0.86485,0.8649,0.8648,0.86485,273599999.0
2009-07-17 20:06:00,0.8648,0.8648,0.8647,0.8647,512400009.0
2009-07-17 20:07:00,0.8647,0.8648,0.8647,0.86475,328600001.0
2009-07-17 20:08:00,0.86475,0.86475,0.8646,0.86465,406200004.0
2009-07-17 20:09:00,0.8646,0.8647,0.8646,0.86465,476599999.0
2009-07-17 20:10:00,0.8647,0.8647,0.8646,0.86465,407200001.0
2009-07-17 20:11:00,0.86465,0.86475,0.86465,0.8647,540200001.0
2009-07-17 20:12:00,0.8647,0.8647,0.86465,0.86465,496399992.0
2009-07-17 20:13:00,0.86465,0.8647,0.8646,0.86465,385200004.0
2009-07-17 20:14:00,0.86465,0.86465,0.8645,0.86465,370399999.0
2009-07-17 20:15:00,0.86465,0.8648,0.86465,0.86475,126600000.0
2009-07-17 20:16:00,0.86475,0.86475,0.86435,0.86435,952200000.0
2009-07-17 20:17:00,0.86435,0.86445,0.86435,0.8644,1031800018.0
2009-07-17 20:18:00,0.8644,0.8644,0.86435,0.8644,507999994.0
2009-07-17 20:19:00,0.86445,0.86445,0.86435,0.86435,683600011.0
2009-07-17 20:20:00,0.86435,0.86445,0.86435,0.86445,525999994.0
2009-07-17 20:21:00,0.86445,0.86445,0.8644,0.8644,540799997.0
2009-07-17 20:22:00,0.8644,0.86465,0.8644,0.8646,1572799997.0
2009-07-17 20:23:00,0.8646,0.86475,0.86455,0.8646,434400001.0
2009-07-17 20:24:00,0.8646,0.86465,0.86455,0.86465,143600001.0
2009-07-17 20:25:00,0.86465,0.86465,0.86455,0.86455,214400001.0
2009-07-17 20:26:00,0.8646,0.86465,0.86455,0.8646,602800002.0
2009-07-17 20:27:00,0.8646,0.8647,0.8645,0.8645,1160799987.0
2009-07-17 20:28:00,0.8645,0.86455,0.86445,0.86455,1009200000.0
2009-07-17 20:29:00,0.86455,0.86455,0.86445,0.8645,318400001.0
2009-07-17 20:30:00,0.8645,0.86465,0.8645,0.86465,471399997.0
2009-07-17 20:31:00,0.86465,0.86475,0.8646,0.8647,718999992.0
2009-07-17 20:32:00,0.86465,0.86475,0.8646,0.86465,449000001.0
2009-07-17 20:33:00,0.86465,0.86465,0.8646,0.8646,323999999.0
2009-07-17 20:34:00,0.86465,0.86465,0.8646,0.86465,237999999.0
2009-07-17 20:35:00,0.86465,0.8647,0.8646,0.86465,275400000.0
2009-07-17 20:36:00,0.86465,0.86465,0.8646,0.8646,372000001.0
2009-07-17 20:37:00,0.8646,0.8646,0.8645,0.8645,363199999.0
2009-07-17 20:38:00,0.86455,0.8646,0.8645,0.86455,325599998.0
2009-07-17 20:39:00,0.8645,0.8645,0.8644,0.8644,756800001.0
2009-07-17 20:40:00,0.86445,0.8645,0.8643,0.86435,765399997.0
2009-07-17 20:41:00,0.86435,0.86445,0.86345,0.8636,1097199999.0
2009-07-17 20:42:00,0.8636,0.8637,0.86315,0.8632,560599994.0
2009-07-17 20:43:00,0.8632,0.8632,0.8631,0.8631,300800000.0
2009-07-17 20:44:00,0.8631,0.86315,0.8631,0.8631,546400000.0
2009-07-17 20:45:00,0.8631,0.86315,0.86305,0.86315,289400000.0
2009-07-17 20:46:00,0.86315,0.86325,0.86315,0.86325,228799998.0
2009-07-17 20:47:00,0.86325,0.86325,0.86315,0.86325,518000002.0
2009-07-17 20:48:00,0.86325,0.86325,0.86305,0.86315,640199997.0
2009-07-17 20:49:00,0.86315,0.8633,0.8631,0.8631,1218599999.0
2009-07-17 20:50:00,0.8631,0.86315,0.86305,0.86305,562399995.0
2009-07-17 20:51:00,0.8631,0.8631,0.863,0.86305,330199997.0
2009-07-17 20:52:00,0.86305,0.8631,0.863,0.8631,305599998.0
2009-07-17 20:53:00,0.8631,0.86315,0.8631,0.86315,100800000.0
2009-07-17 20:54:00,0.86315,0.8632,0.8631,0.8632,178400000.0
2009-07-17 20:55:00,0.8632,0.8632,0.86315,0.8632,266000000.0
2009-07-17 20:56:00,0.8632,0.86325,0.86315,0.8632,278399999.0
2009-07-17 20:57:00,0.8632,0.8633,0.86315,0.86325,385599999.0
2009-07-17 20:58:00,0.86325,0.86325,0.8631,0.86315,142400000.0
2009-07-17 20:59:00,0.86315,0.86325,0.86305,0.86315,499599997.0
2009-07-17 21:00:00,0.8632,0.86325,0.86305,0.86305,512799996.0
2009-07-17 21:01:00,0.86305,0.86315,0.86305,0.86305,723199984.0
2009-07-17 21:02:00,0.86305,0.86325,0.86305,0.8632,1031999989.0
2009-07-17 21:03:00,0.8632,0.86325,0.8631,0.86315,753599994.0
2009-07-17 21:04:00,0.8631,0.8631,0.863,0.86305,721000001.0
2009-07-17 21:05:00,0.86305,0.86315,0.86305,0.86315,227999999.0
2009-07-17 21:06:00,0.86315,0.8632,0.8631,0.8631,188799994.0
2009-07-17 21:07:00,0.86315,0.86315,0.86305,0.86315,343999999.0
2009-07-17 21:08:00,0.8632,0.8632,0.86305,0.8631,439999999.0
2009-07-17 21:09:00,0.8631,0.8631,0.8631,0.8631,126400000.0
2009-07-17 21:10:00,0.8631,0.8632,0.86305,0.8632,684800001.0
2009-07-17 21:11:00,0.8631,0.86335,0.8631,0.8633,611599998.0
2009-07-17 21:12:00,0.8633,0.8633,0.8633,0.8633,772000000.0
2009-07-17 21:13:00,0.8633,0.8633,0.86325,0.86325,915599994.0
2009-07-17 21:14:00,0.86325,0.8633,0.8632,0.8633,661200003.0
2009-07-17 21:15:00,0.8633,0.8633,0.86315,0.86315,509199997.0
2009-07-17 21:16:00,0.86315,0.8632,0.8631,0.86315,800000005.0
2009-07-17 21:17:00,0.86315,0.86315,0.8631,0.8631,216000000.0
2009-07-17 21:18:00,0.8631,0.8631,0.86305,0.8631,251000002.0
2009-07-17 21:19:00,0.8631,0.86325,0.86305,0.86315,1013000001.0
2009-07-17 21:20:00,0.86315,0.8633,0.86315,0.86325,272999997.0
2009-07-17 21:21:00,0.86325,0.8633,0.86325,0.86325,606799997.0
2009-07-17 21:22:00,0.8633,0.8633,0.8632,0.8632,261000003.0
2009-07-17 21:23:00,0.8632,0.8632,0.8631,0.8631,244800003.0
2009-07-17 21:24:00,0.8631,0.86315,0.86305,0.86305,338400001.0
2009-07-17 21:25:00,0.86305,0.86315,0.86305,0.8631,284000000.0
2009-07-17 21:26:00,0.86315,0.86315,0.8631,0.8631,278400000.0
2009-07-17 21:27:00,0.86315,0.86335,0.86305,0.86325,940799997.0
2009-07-17 21:28:00,0.86315,0.86335,0.86315,0.86315,1286800001.0
2009-07-17 21:29:00,0.86315,0.8634,0.86315,0.8633,556400001.0
2009-07-17 21:30:00,0.8633,0.8633,0.86305,0.86305,428400001.0
2009-07-17 21:31:00,0.86305,0.86315,0.86305,0.86305,530999998.0
2009-07-17 21:32:00,0.8631,0.86315,0.86305,0.8631,812199999.0
2009-07-17 21:33:00,0.8631,0.8631,0.86305,0.8631,551999995.0
2009-07-17 21:34:00,0.86315,0.86315,0.86305,0.86305,886000012.0
2009-07-17 21:35:00,0.86305,0.86305,0.863,0.863,98400000.0
2009-07-17 21:36:00,0.86305,0.86305,0.863,0.86305,64800000.0
2009-07-17 21:37:00,0.86305,0.86305,0.863,0.863,32000000.0
2009-07-17 21:38:00,0.863,0.86305,0.863,0.86305,28000000.0
2009-07-17 21:39:00,0.863,0.8631,0.863,0.86305,805799997.0
2009-07-17 21:40:00,0.86305,0.86305,0.86305,0.86305,364799997.0
2009-07-17 21:41:00,0.8631,0.8631,0.86305,0.86305,494000001.0
2009-07-17 21:42:00,0.86305,0.86305,0.86265,0.86265,874799999.0
2009-07-17 21:43:00,0.86265,0.86265,0.86245,0.86255,364600000.0
2009-07-17 21:44:00,0.86255,0.86255,0.86235,0.86235,876000013.0
2009-07-17 21:45:00,0.86245,0.86275,0.8624,0.86275,470200002.0
2009-07-17 21:46:00,0.86275,0.86285,0.86265,0.8627,625600005.0
2009-07-17 21:47:00,0.86275,0.86275,0.8627,0.86275,479200001.0
2009-07-17 21:48:00,0.86275,0.86275,0.8626,0.8626,279600001.0
2009-07-17 21:49:00,0.86265,0.8627,0.8626,0.8627,499400000.0
2009-07-17 21:50:00,0.8627,0.8627,0.86245,0.86245,1076200007.0
2009-07-17 21:51:00,0.86245,0.86245,0.8621,0.8622,979799994.0
2009-07-17 21:52:00,0.8622,0.8622,0.86175,0.8618,665800000.0
2009-07-17 21:53:00,0.86185,0.862,0.8618,0.862,860600011.0
2009-07-17 21:54:00,0.86195,0.862,0.86155,0.86175,861300000.0
2009-07-17 21:55:00,0.8619,0.86195,0.8617,0.86185,1049600003.0
2009-07-17 21:56:00,0.8619,0.86195,0.86175,0.8618,678800007.0
2009-07-17 21:57:00,0.86175,0.86205,0.86175,0.86205,2053199993.0
2009-07-17 21:58:00,0.86205,0.8621,0.86195,0.862,204200000.0
2009-07-17 21:59:00,0.862,0.8626,0.86195,0.8626,1022799997.0
2009-07-17 22:00:00,0.8626,0.8628,0.86255,0.8627,903000005.0
2009-07-17 22:01:00,0.8627,0.86285,0.8627,0.8628,626400006.0
2009-07-17 22:02:00,0.86285,0.8629,0.8626,0.8626,437200001.0
2009-07-17 22:03:00,0.8626,0.8626,0.86245,0.8625,293999998.0
2009-07-17 22:04:00,0.8625,0.8628,0.8625,0.8627,145400000.0
2009-07-17 22:05:00,0.8626,0.8627,0.86255,0.86265,180399996.0
2009-07-17 22:06:00,0.86265,0.86265,0.86255,0.86265,66000000.0
2009-07-17 22:07:00,0.86265,0.86265,0.8626,0.86265,91800000.0
2009-07-17 22:08:00,0.86265,0.86275,0.86265,0.86275,270799996.0
2009-07-17 22:09:00,0.86275,0.8628,0.86275,0.86275,129400000.0
2009-07-17 22:10:00,0.8628,0.8629,0.86275,0.86285,339200000.0
2009-07-17 22:11:00,0.86295,0.86295,0.86285,0.86295,144800000.0
2009-07-17 22:12:00,0.86295,0.86295,0.8629,0.86295,345599995.0
2009-07-17 22:13:00,0.86295,0.863,0.86295,0.863,568999999.0
2009-07-17 22:14:00,0.863,0.86305,0.863,0.86305,31200000.0
2009-07-17 22:15:00,0.8631,0.86325,0.8631,0.86325,236799998.0
2009-07-17 22:16:00,0.86325,0.86325,0.86325,0.86325,16000000.0
2009-07-17 22:17:00,0.8632,0.86325,0.8632,0.86325,97599999.0
2009-07-17 22:18:00,0.8634,0.8634,0.8634,0.8634,18600000.0
2009-07-17 22:19:00,0.8634,0.8634,0.86335,0.8634,135600000.0
2009-07-17 22:20:00,0.86335,0.8634,0.86305,0.8631,229899999.0
2009-07-17 22:21:00,0.8631,0.86325,0.8631,0.8632,112000000.0
2009-07-17 22:22:00,0.8632,0.8632,0.86315,0.8632,138400000.0
2009-07-17 22:23:00,0.8632,0.8635,0.8632,0.8634,139600000.0
2009-07-17 22:24:00,0.8634,0.8634,0.8633,0.8634,156000001.0
2009-07-17 22:25:00,0.8634,0.86345,0.86335,0.86335,103200000.0
2009-07-17 22:26:00,0.86335,0.86345,0.86325,0.86325,146800000.0
2009-07-17 22:27:00,0.86325,0.86325,0.8632,0.86325,104799999.0
2009-07-17 22:28:00,0.86325,0.8633,0.8632,0.86325,102400000.0
2009-07-17 22:29:00,0.86325,0.86325,0.8632,0.8632,343600005.0
2009-07-17 22:30:00,0.86325,0.8633,0.86305,0.8631,286000000.0
2009-07-17 22:31:00,0.8631,0.86315,0.8631,0.8631,116799998.0
2009-07-17 22:32:00,0.8631,0.8632,0.86305,0.86315,268999998.0
2009-07-17 22:33:00,0.86315,0.86335,0.86315,0.8632,492999996.0
2009-07-17 22:34:00,0.8632,0.86325,0.86285,0.86285,286400002.0
2009-07-17 22:35:00,0.8629,0.86295,0.86285,0.86285,29200000.0
2009-07-17 22:36:00,0.86285,0.86285,0.8627,0.8627,65800000.0
2009-07-17 22:37:00,0.8627,0.86285,0.8627,0.86275,139200000.0
2009-07-17 22:38:00,0.86265,0.86265,0.86255,0.86255,184800000.0
2009-07-17 22:39:00,0.86275,0.86275,0.86275,0.86275,121200000.0
2009-07-17 22:40:00,0.8628,0.8628,0.8628,0.8628,16799999.0
2009-07-17 22:41:00,0.8628,0.8629,0.86275,0.86285,146600000.0
2009-07-17 22:42:00,0.86285,0.86285,0.86275,0.86285,135000000.0
2009-07-17 22:43:00,0.86285,0.86285,0.8628,0.86285,31200000.0
2009-07-17 22:44:00,0.86285,0.86285,0.86275,0.86285,114400000.0
2009-07-17 22:45:00,0.86285,0.86295,0.8627,0.8628,93400000.0
2009-07-17 22:46:00,0.8628,0.86285,0.8628,0.86285,50800000.0
2009-07-17 22:47:00,0.86285,0.86285,0.8628,0.8628,47600000.0
2009-07-17 22:48:00,0.8627,0.8627,0.86265,0.8627,44600000.0
2009-07-17 22:49:00,0.86262,0.86268,0.86262,0.86265,196799997.0
2009-07-17 22:50:00,0.86265,0.86285,0.86265,0.86275,139600002.0
2009-07-17 22:51:00,0.86275,0.86285,0.86275,0.86285,35200000.0
2009-07-17 22:52:00,0.86285,0.86285,0.86285,0.86285,25600000.0
2009-07-17 22:53:00,0.86285,0.86285,0.8628,0.8628,60400000.0
2009-07-17 22:54:00,0.86275,0.86335,0.86275,0.86335,253800000.0
2009-07-17 22:55:00,0.86335,0.86335,0.86285,0.86305,175000000.0
2009-07-17 22:56:00,0.863,0.86315,0.86295,0.86315,64400000.0
2009-07-17 22:57:00,0.86315,0.86315,0.86305,0.8631,56400000.0
2009-07-17 22:58:00,0.8631,0.8631,0.86285,0.86295,28000000.0
2009-07-17 22:59:00,0.86295,0.86325,0.86295,0.8631,82000000.0
2009-07-19 23:00:00,0.8635,0.86353,0.86312,0.86353,468000003.0
2009-07-19 23:01:00,0.86345,0.86345,0.8634,0.8634,14400000.0
2009-07-19 23:02:00,0.8634,0.8634,0.8634,0.8634,17600000.0
2009-07-19 23:03:00,0.8635,0.8635,0.8635,0.8635,1600000.0
2009-07-19 23:04:00,0.86348,0.86348,0.86342,0.86342,37800000.0
2009-07-19 23:05:00,0.8633,0.86338,0.8633,0.86338,83800001.0
2009-07-19 23:06:00,0.86349,0.86349,0.86341,0.86341,194399999.0
2009-07-19 23:07:00,0.86344,0.86357,0.86344,0.86357,122200000.0
2009-07-19 23:08:00,0.8634,0.8634,0.8634,0.8634,4800000.0
2009-07-19 23:09:00,0.8634,0.8635,0.8634,0.8635,8000000.0
2009-07-19 23:10:00,0.86343,0.86345,0.86338,0.86343,361200001.0
2009-07-19 23:11:00,0.86343,0.86347,0.86338,0.86343,263400000.0
2009-07-19 23:12:00,0.86359,0.86359,0.86346,0.86347,69400001.0
2009-07-19 23:13:00,0.86338,0.86343,0.86338,0.8634,281600001.0
2009-07-19 23:14:00,0.86358,0.86358,0.86343,0.86343,162800000.0
2009-07-19 23:15:00,0.8634,0.8634,0.8634,0.8634,4800000.0
2009-07-19 23:16:00,0.86335,0.86335,0.86335,0.86335,11200000.0
2009-07-19 23:17:00,0.86338,0.8634,0.86338,0.8634,84400000.0
2009-07-19 23:18:00,0.8634,0.86343,0.86338,0.86338,345799994.0
2009-07-19 23:19:00,0.86339,0.86339,0.86331,0.86332,188799996.0
2009-07-19 23:20:00,0.86335,0.86335,0.86335,0.86335,4800000.0
2009-07-19 23:21:00,0.8635,0.8635,0.86335,0.86335,8000000.0
2009-07-19 23:22:00,0.86343,0.86343,0.86326,0.86326,23000000.0
2009-07-19 23:23:00,0.86335,0.86335,0.86335,0.86335,6400000.0
2009-07-19 23:24:00,0.86332,0.86332,0.8632,0.8632,264200000.0
2009-07-19 23:25:00,0.8632,0.86322,0.86317,0.86317,469800000.0
2009-07-19 23:26:00,0.86326,0.86331,0.86322,0.86322,417400000.0
2009-07-19 23:27:00,0.86335,0.86335,0.8633,0.86335,24000000.0
2009-07-19 23:28:00,0.8634,0.8635,0.8634,0.8634,13800000.0
2009-07-19 23:29:00,0.8636,0.8637,0.8634,0.8637,25440000.0
2009-07-19 23:30:00,0.86365,0.8637,0.8636,0.8637,7000000.0
2009-07-19 23:31:00,0.86385,0.86385,0.8633,0.8635,19400000.0
2009-07-19 23:32:00,0.86345,0.86345,0.86345,0.86345,1600000.0
2009-07-19 23:33:00,0.8635,0.8642,0.86335,0.86335,18800000.0
2009-07-19 23:34:00,0.8637,0.86395,0.8637,0.86395,2000000.0
2009-07-19 23:35:00,0.86395,0.86395,0.86335,0.86335,3400000.0
2009-07-19 23:36:00,0.8639,0.86395,0.86325,0.8634,22290000.0
2009-07-19 23:37:00,0.8634,0.8634,0.8634,0.8634,9600000.0
2009-07-19 23:38:00,0.8634,0.8634,0.8634,0.8634,12800000.0
2009-07-19 23:39:00,0.8634,0.8634,0.8634,0.8634,28800000.0
2009-07-19 23:40:00,0.8634,0.8634,0.8634,0.8634,22400000.0
2009-07-19 23:41:00,0.86383,0.86386,0.86348,0.86348,529800000.0
2009-07-19 23:42:00,0.8634,0.8634,0.8634,0.8634,48000000.0
2009-07-19 23:43:00,0.86355,0.86381,0.86355,0.86361,1103800010.0
2009-07-19 23:44:00,0.8634,0.86355,0.86335,0.86355,64000000.0
2009-07-19 23:45:00,0.86345,0.86345,0.8634,0.8634,12800000.0
2009-07-19 23:46:00,0.86392,0.86395,0.86387,0.86392,356400000.0
2009-07-19 23:47:00,0.86345,0.86345,0.86345,0.86345,8000000.0
2009-07-19 23:48:00,0.8634,0.8634,0.8634,0.8634,9600000.0
2009-07-19 23:49:00,0.86345,0.86365,0.86345,0.86365,10000000.0
2009-07-19 23:50:00,0.86375,0.86382,0.86353,0.86372,344400000.0
2009-07-19 23:51:00,0.8633,0.86375,0.8633,0.8637,16400000.0
2009-07-19 23:52:00,0.8637,0.86385,0.8637,0.86385,5200000.0
2009-07-19 23:53:00,0.864,0.864,0.86385,0.8639,12400000.0
2009-07-19 23:54:00,0.8639,0.86415,0.8639,0.864,40400000.0
2009-07-19 23:55:00,0.86395,0.864,0.86385,0.86385,13400000.0
2009-07-19 23:56:00,0.86385,0.86385,0.8638,0.8638,3000000.0
2009-07-19 23:57:00,0.86385,0.86385,0.86385,0.86385,2600000.0
2009-07-19 23:58:00,0.864,0.864,0.864,0.864,1000000.0
2009-07-19 23:59:00,0.86385,0.864,0.86385,0.864,2600000.0
2009-07-20 00:00:00,0.86395,0.8641,0.8638,0.8639,47800000.0
2009-07-20 00:01:00,0.8639,0.86395,0.86385,0.8639,39200000.0
2009-07-20 00:02:00,0.86395,0.8641,0.86395,0.8641,116200000.0
2009-07-20 00:03:00,0.8641,0.8641,0.864,0.8641,25600000.0
2009-07-20 00:04:00,0.864,0.864,0.864,0.864,6400000.0
2009-07-20 00:05:00,0.864,0.86415,0.864,0.8641,35600000.0
2009-07-20 00:06:00,0.8641,0.86415,0.86405,0.8641,38400000.0
2009-07-20 00:07:00,0.86405,0.86405,0.86405,0.86405,5000000.0
2009-07-20 00:08:00,0.864,0.86405,0.864,0.86405,15800000.0
2009-07-20 00:09:00,0.86415,0.86415,0.864,0.864,8000000.0
2009-07-20 00:10:00,0.8641,0.86415,0.86405,0.86405,35600000.0
2009-07-20 00:11:00,0.86383,0.86396,0.86371,0.86386,376200002.0
2009-07-20 00:12:00,0.864,0.864,0.864,0.864,19200000.0
2009-07-20 00:13:00,0.8641,0.86425,0.8641,0.86425,45000000.0
2009-07-20 00:14:00,0.86425,0.86435,0.86415,0.86425,38200000.0
2009-07-20 00:15:00,0.8643,0.8644,0.8643,0.8644,4200000.0
2009-07-20 00:16:00,0.8644,0.86465,0.8644,0.86455,119600000.0
2009-07-20 00:17:00,0.86445,0.8647,0.8644,0.8644,80800000.0
2009-07-20 00:18:00,0.8644,0.86445,0.8642,0.8642,138600000.0
2009-07-20 00:19:00,0.86415,0.8642,0.8641,0.8642,25400000.0
2009-07-20 00:20:00,0.8642,0.8642,0.8641,0.8641,41200000.0
2009-07-20 00:21:00,0.8641,0.86415,0.86405,0.86405,56000000.0
2009-07-20 00:22:00,0.86405,0.86405,0.864,0.864,93200000.0
2009-07-20 00:23:00,0.86405,0.86405,0.86395,0.86405,81400000.0
2009-07-20 00:24:00,0.8641,0.8641,0.864,0.8641,18000000.0
2009-07-20 00:25:00,0.8641,0.86415,0.8641,0.8641,7400000.0
2009-07-20 00:26:00,0.864,0.8641,0.864,0.8641,5800000.0
2009-07-20 00:27:00,0.864,0.8641,0.864,0.8641,6800000.0
2009-07-20 00:28:00,0.864,0.8641,0.864,0.8641,6000000.0
2009-07-20 00:29:00,0.86415,0.86415,0.8641,0.8641,3000000.0
2009-07-20 00:30:00,0.8641,0.8643,0.8641,0.86425,21000000.0
2009-07-20 00:31:00,0.86403,0.86412,0.86399,0.86407,43200000.0
2009-07-20 00:32:00,0.86425,0.86425,0.86394,0.86416,44400000.0
2009-07-20 00:33:00,0.8642,0.86425,0.86415,0.86415,7800000.0
2009-07-20 00:34:00,0.86425,0.86425,0.8642,0.8642,6000000.0
2009-07-20 00:35:00,0.86425,0.86435,0.8642,0.86425,145100000.0
2009-07-20 00:36:00,0.86425,0.86425,0.86415,0.86415,74200000.0
2009-07-20 00:37:00,0.86415,0.86415,0.8641,0.8641,32000000.0
2009-07-20 00:38:00,0.8641,0.8641,0.86405,0.86405,10000000.0
2009-07-20 00:39:00,0.86405,0.86405,0.864,0.864,34000000.0
2009-07-20 00:40:00,0.864,0.864,0.8639,0.864,33200000.0
2009-07-20 00:41:00,0.8641,0.8641,0.86385,0.864,41000000.0
2009-07-20 00:42:00,0.86405,0.86405,0.864,0.86405,18200000.0
2009-07-20 00:43:00,0.86405,0.8642,0.86405,0.8641,46400000.0
2009-07-20 00:44:00,0.8641,0.8641,0.8641,0.8641,4000000.0
2009-07-20 00:45:00,0.86405,0.86405,0.864,0.86405,108400000.0
2009-07-20 00:46:00,0.86405,0.86405,0.8639,0.86405,105600000.0
2009-07-20 00:47:00,0.864,0.86405,0.8638,0.86385,120200000.0
2009-07-20 00:48:00,0.8639,0.864,0.86385,0.864,275000000.0
2009-07-20 00:49:00,0.864,0.864,0.864,0.864,21400000.0
2009-07-20 00:50:00,0.864,0.864,0.86395,0.86395,191800000.0
2009-07-20 00:51:00,0.86395,0.86395,0.86395,0.86395,258800000.0
2009-07-20 00:52:00,0.86395,0.86395,0.86395,0.86395,408400000.0
2009-07-20 00:53:00,0.86395,0.86395,0.86395,0.86395,64200000.0
2009-07-20 00:54:00,0.86395,0.8641,0.86385,0.86395,372600000.0
2009-07-20 00:55:00,0.86395,0.86395,0.86385,0.8639,85000000.0
2009-07-20 00:56:00,0.86385,0.864,0.86385,0.86395,330200000.0
2009-07-20 00:57:00,0.8639,0.86395,0.86385,0.8639,79600000.0
2009-07-20 00:58:00,0.8639,0.8639,0.86385,0.8639,67400000.0
2009-07-20 00:59:00,0.8639,0.86395,0.86385,0.8639,117000000.0
2009-07-20 01:00:00,0.8639,0.864,0.86385,0.8639,122400000.0
2009-07-20 01:01:00,0.8639,0.86395,0.86385,0.8639,146000000.0
2009-07-20 01:02:00,0.86395,0.864,0.8639,0.864,156400000.0
2009-07-20 01:03:00,0.864,0.864,0.86385,0.8639,91600000.0
2009-07-20 01:04:00,0.86385,0.8639,0.8638,0.8639,91400000.0
2009-07-20 01:05:00,0.86385,0.8639,0.86385,0.86385,43400000.0
2009-07-20 01:06:00,0.86385,0.86385,0.86385,0.86385,16400000.0
2009-07-20 01:07:00,0.86385,0.86385,0.86385,0.86385,62600000.0
2009-07-20 01:08:00,0.86385,0.86385,0.86375,0.8638,125600000.0
2009-07-20 01:09:00,0.8638,0.864,0.86375,0.86375,232200000.0
2009-07-20 01:10:00,0.8638,0.86385,0.86375,0.86375,182800000.0
2009-07-20 01:11:00,0.86375,0.86375,0.86365,0.86375,280600000.0
2009-07-20 01:12:00,0.86375,0.86375,0.86375,0.86375,24000000.0
2009-07-20 01:13:00,0.86375,0.86375,0.86375,0.86375,43200000.0
2009-07-20 01:14:00,0.86375,0.86375,0.8636,0.8636,161599997.0
2009-07-20 01:15:00,0.86365,0.8638,0.86365,0.86365,98800000.0
2009-07-20 01:16:00,0.86375,0.86375,0.8635,0.86355,111600000.0
2009-07-20 01:17:00,0.8635,0.86355,0.8635,0.86355,36600000.0
2009-07-20 01:18:00,0.8635,0.86355,0.8635,0.86355,24400000.0
2009-07-20 01:19:00,0.86355,0.86355,0.86355,0.86355,16600000.0
2009-07-20 01:20:00,0.86355,0.8636,0.86355,0.8636,48000000.0
2009-07-20 01:21:00,0.8636,0.8636,0.8634,0.8635,80200000.0
2009-07-20 01:22:00,0.8635,0.86355,0.8635,0.86355,21400000.0
2009-07-20 01:23:00,0.86355,0.86355,0.86355,0.86355,13600000.0
2009-07-20 01:24:00,0.86355,0.86365,0.8635,0.8635,72400000.0
2009-07-20 01:25:00,0.8635,0.8635,0.86345,0.86345,4800000.0
2009-07-20 01:26:00,0.86345,0.86345,0.86345,0.86345,17800000.0
2009-07-20 01:27:00,0.86345,0.86345,0.86335,0.8634,112200000.0
2009-07-20 01:28:00,0.86335,0.8634,0.86335,0.86335,86200000.0
2009-07-20 01:29:00,0.86335,0.86335,0.86335,0.86335,3000000.0
2009-07-20 01:30:00,0.8633,0.8634,0.8633,0.86335,24600001.0
2009-07-20 01:31:00,0.8634,0.8634,0.86335,0.8634,57000000.0
2009-07-20 01:32:00,0.8634,0.86345,0.8634,0.8634,111200000.0
2009-07-20 01:33:00,0.8634,0.8634,0.8634,0.8634,233200000.0
2009-07-20 01:34:00,0.8634,0.86345,0.8634,0.86345,65800000.0
2009-07-20 01:35:00,0.8634,0.8634,0.86335,0.8634,99000000.0
2009-07-20 01:36:00,0.86335,0.8634,0.86335,0.86335,156599999.0
2009-07-20 01:37:00,0.8633,0.86335,0.8633,0.86335,17400000.0
2009-07-20 01:38:00,0.8633,0.8634,0.8633,0.86335,86200000.0
2009-07-20 01:39:00,0.8634,0.8634,0.86335,0.86335,14200000.0
2009-07-20 01:40:00,0.86335,0.8634,0.8633,0.86335,42800000.0
2009-07-20 01:41:00,0.8633,0.86345,0.8633,0.86335,122800000.0
2009-07-20 01:42:00,0.86335,0.8634,0.86335,0.8634,18800000.0
2009-07-20 01:43:00,0.86335,0.86335,0.86335,0.86335,117200002.0
2009-07-20 01:44:00,0.86335,0.8634,0.86335,0.86335,183000000.0
2009-07-20 01:45:00,0.86335,0.86335,0.8633,0.86335,105200002.0
2009-07-20 01:46:00,0.86335,0.8634,0.86335,0.8634,45400001.0
2009-07-20 01:47:00,0.8634,0.86345,0.8634,0.86345,48000001.0
2009-07-20 01:48:00,0.86345,0.86355,0.8634,0.8634,255600002.0
2009-07-20 01:49:00,0.86345,0.8635,0.86325,0.86335,512000001.0
2009-07-20 01:50:00,0.8634,0.8635,0.8634,0.86345,155800005.0
2009-07-20 01:51:00,0.86345,0.86345,0.8634,0.8634,18800000.0
2009-07-20 01:52:00,0.8634,0.86355,0.8634,0.8635,602200012.0
2009-07-20 01:53:00,0.8635,0.86355,0.8635,0.86355,182600000.0
2009-07-20 01:54:00,0.86355,0.8636,0.8635,0.8635,356200000.0
2009-07-20 01:55:00,0.86345,0.86355,0.86345,0.86355,20000000.0
2009-07-20 01:56:00,0.8635,0.8635,0.86335,0.8634,79600000.0
2009-07-20 01:57:00,0.8634,0.86355,0.8634,0.86355,53600000.0
2009-07-20 01:58:00,0.86355,0.8636,0.86355,0.8636,127400000.0
2009-07-20 01:59:00,0.86355,0.86355,0.86325,0.8633,116200000.0
2009-07-20 02:00:00,0.8632,0.8632,0.86315,0.8632,37600000.0
2009-07-20 02:01:00,0.8632,0.8633,0.86315,0.86315,191400000.0
2009-07-20 02:02:00,0.86315,0.8632,0.86315,0.86315,143400000.0
2009-07-20 02:03:00,0.86315,0.8633,0.86315,0.8632,58000000.0
2009-07-20 02:04:00,0.8632,0.86335,0.8632,0.86325,70600000.0
2009-07-20 02:05:00,0.8633,0.86335,0.86315,0.86315,125000000.0
2009-07-20 02:06:00,0.8632,0.8632,0.86315,0.8632,144200000.0
2009-07-20 02:07:00,0.86325,0.86335,0.8632,0.8632,118000000.0
2009-07-20 02:08:00,0.8632,0.86325,0.86315,0.8632,102600000.0
2009-07-20 02:09:00,0.8632,0.8632,0.86315,0.8632,116000000.0
2009-07-20 02:10:00,0.8632,0.8632,0.8631,0.8631,126400000.0
2009-07-20 02:11:00,0.8631,0.8632,0.8631,0.8632,79400000.0
2009-07-20 02:12:00,0.8632,0.8632,0.86315,0.86315,22800000.0
2009-07-20 02:13:00,0.86315,0.86315,0.86305,0.8631,53000000.0
2009-07-20 02:14:00,0.8631,0.86325,0.8631,0.86315,35000000.0
2009-07-20 02:15:00,0.8632,0.86335,0.863,0.86305,305199998.0
2009-07-20 02:16:00,0.86305,0.86315,0.86305,0.8631,48000000.0
2009-07-20 02:17:00,0.8631,0.8631,0.8631,0.8631,184000001.0
2009-07-20 02:18:00,0.8631,0.8631,0.86305,0.8631,159000000.0
2009-07-20 02:19:00,0.8631,0.8631,0.86305,0.8631,65600000.0
2009-07-20 02:20:00,0.8631,0.8631,0.86305,0.86305,36200000.0
2009-07-20 02:21:00,0.86305,0.8631,0.86305,0.8631,164999996.0
2009-07-20 02:22:00,0.86302,0.86302,0.863,0.863,44800000.0
2009-07-20 02:23:00,0.86305,0.86305,0.863,0.863,30400000.0
2009-07-20 02:24:00,0.863,0.8631,0.863,0.86305,89800000.0
2009-07-20 02:25:00,0.86305,0.86305,0.86305,0.86305,1000000.0
2009-07-20 02:26:00,0.86305,0.86325,0.86305,0.86325,68800000.0
2009-07-20 02:27:00,0.86325,0.86345,0.8631,0.86335,192000000.0
2009-07-20 02:28:00,0.86325,0.8633,0.86315,0.8632,25400000.0
2009-07-20 02:29:00,0.8632,0.86325,0.8632,0.8632,13400000.0
2009-07-20 02:30:00,0.8632,0.8632,0.86295,0.86305,137400000.0
2009-07-20 02:31:00,0.86305,0.86315,0.86305,0.86305,151800000.0
2009-07-20 02:32:00,0.86305,0.86325,0.86305,0.86325,222199999.0
2009-07-20 02:33:00,0.8632,0.8632,0.863,0.86315,304200000.0
2009-07-20 02:34:00,0.86315,0.86325,0.86315,0.86325,305600000.0
2009-07-20 02:35:00,0.86325,0.86355,0.86325,0.8633,235800000.0
2009-07-20 02:36:00,0.8633,0.8634,0.86315,0.8632,290000000.0
2009-07-20 02:37:00,0.86315,0.86325,0.86315,0.86315,104800000.0
2009-07-20 02:38:00,0.86297,0.86311,0.86289,0.86294,214400004.0
2009-07-20 02:39:00,0.86315,0.86325,0.86315,0.86325,80600000.0
2009-07-20 02:40:00,0.86325,0.86335,0.8632,0.86325,219400000.0
2009-07-20 02:41:00,0.86325,0.8634,0.86325,0.86335,177400000.0
2009-07-20 02:42:00,0.86335,0.86345,0.86335,0.8634,709999998.0
2009-07-20 02:43:00,0.8634,0.8634,0.86335,0.86335,157600000.0
2009-07-20 02:44:00,0.86335,0.86335,0.86335,0.86335,103600000.0
2009-07-20 02:45:00,0.86335,0.8634,0.86335,0.8634,284799999.0
2009-07-20 02:46:00,0.86335,0.8635,0.86335,0.8635,198000000.0
2009-07-20 02:47:00,0.86335,0.86355,0.86335,0.86345,172200000.0
2009-07-20 02:48:00,0.8634,0.86355,0.8634,0.8635,111200000.0
2009-07-20 02:49:00,0.8635,0.8636,0.8634,0.8636,122600000.0
2009-07-20 02:50:00,0.8636,0.8636,0.86345,0.86345,90400000.0
2009-07-20 02:51:00,0.86345,0.86345,0.8634,0.8634,86000000.0
2009-07-20 02:52:00,0.86345,0.86365,0.86345,0.8635,352999996.0
2009-07-20 02:53:00,0.8635,0.86365,0.8635,0.8635,169000000.0
2009-07-20 02:54:00,0.86355,0.8637,0.8635,0.86365,134200000.0
2009-07-20 02:55:00,0.8637,0.8638,0.8637,0.8637,97800000.0
2009-07-20 02:56:00,0.86375,0.86375,0.86365,0.8637,68000000.0
2009-07-20 02:57:00,0.8637,0.8637,0.8636,0.8637,138400000.0
2009-07-20 02:58:00,0.86365,0.8637,0.8636,0.8637,39600000.0
2009-07-20 02:59:00,0.86375,0.8638,0.86365,0.86365,400400001.0
2009-07-20 03:00:00,0.86375,0.86385,0.86365,0.86375,529200004.0
2009-07-20 03:01:00,0.8638,0.86385,0.8637,0.8638,814600003.0
2009-07-20 03:02:00,0.8637,0.86375,0.8636,0.86365,423400000.0
2009-07-20 03:03:00,0.8637,0.8638,0.8637,0.8638,156000000.0
2009-07-20 03:04:00,0.86375,0.86385,0.8637,0.8638,329000000.0
2009-07-20 03:05:00,0.86385,0.86385,0.8638,0.86385,50400000.0
2009-07-20 03:06:00,0.86385,0.86385,0.8637,0.8637,228400001.0
2009-07-20 03:07:00,0.86375,0.86385,0.8637,0.86375,203400000.0
2009-07-20 03:08:00,0.8638,0.86395,0.8638,0.86385,463199997.0
2009-07-20 03:09:00,0.86385,0.864,0.8638,0.86395,400799998.0
2009-07-20 03:10:00,0.8639,0.86395,0.8639,0.8639,179600000.0
2009-07-20 03:11:00,0.8639,0.86405,0.8639,0.86395,271799999.0
2009-07-20 03:12:00,0.86395,0.86395,0.8639,0.86395,218400000.0
2009-07-20 03:13:00,0.8639,0.86395,0.86385,0.8639,215000000.0
2009-07-20 03:14:00,0.86385,0.86405,0.86385,0.86395,157999999.0
2009-07-20 03:15:00,0.864,0.86405,0.8638,0.864,284299999.0
2009-07-20 03:16:00,0.864,0.86415,0.864,0.8641,122200001.0
2009-07-20 03:17:00,0.8641,0.8641,0.86405,0.86405,269600000.0
2009-07-20 03:18:00,0.86415,0.86415,0.86405,0.86405,224600000.0
2009-07-20 03:19:00,0.86405,0.8642,0.86405,0.86415,155800000.0
2009-07-20 03:20:00,0.86415,0.86415,0.86405,0.86405,231800000.0
2009-07-20 03:21:00,0.86405,0.8641,0.86405,0.8641,108600000.0
2009-07-20 03:22:00,0.8641,0.8641,0.86405,0.8641,75200000.0
2009-07-20 03:23:00,0.8641,0.86415,0.864,0.864,138399999.0
2009-07-20 03:24:00,0.86405,0.86415,0.86405,0.86405,136000000.0
2009-07-20 03:25:00,0.86405,0.8641,0.86395,0.86405,251600000.0
2009-07-20 03:26:00,0.8641,0.8641,0.864,0.8641,198800001.0
2009-07-20 03:27:00,0.8641,0.8641,0.8639,0.864,360400000.0
2009-07-20 03:28:00,0.864,0.86435,0.864,0.8643,605000000.0
2009-07-20 03:29:00,0.86425,0.86435,0.8642,0.86425,422800000.0
2009-07-20 03:30:00,0.86425,0.8643,0.86415,0.8643,296800000.0
2009-07-20 03:31:00,0.86425,0.86465,0.86425,0.8645,651800002.0
2009-07-20 03:32:00,0.8645,0.86505,0.86445,0.8648,584000001.0
2009-07-20 03:33:00,0.8648,0.8648,0.8646,0.86475,422800000.0
2009-07-20 03:34:00,0.86475,0.8648,0.86475,0.86475,218800000.0
2009-07-20 03:35:00,0.86475,0.8648,0.86475,0.86475,354800000.0
2009-07-20 03:36:00,0.8648,0.8648,0.86475,0.86475,235000000.0
2009-07-20 03:37:00,0.86475,0.8648,0.8647,0.8648,257400002.0
2009-07-20 03:38:00,0.86475,0.8648,0.86465,0.86465,432200000.0
2009-07-20 03:39:00,0.86465,0.8648,0.86455,0.8647,436000001.0
2009-07-20 03:40:00,0.86465,0.8648,0.86465,0.86475,99200000.0
2009-07-20 03:41:00,0.86475,0.8648,0.86475,0.8648,56800000.0
2009-07-20 03:42:00,0.8648,0.8648,0.8647,0.86475,340600000.0
2009-07-20 03:43:00,0.86475,0.86475,0.86465,0.8647,450200000.0
2009-07-20 03:44:00,0.86465,0.8648,0.86465,0.8648,81600000.0
2009-07-20 03:45:00,0.8647,0.8647,0.86465,0.86465,40000000.0
2009-07-20 03:46:00,0.86465,0.8647,0.86465,0.8647,80800000.0
2009-07-20 03:47:00,0.86465,0.8647,0.8646,0.8646,125400000.0
2009-07-20 03:48:00,0.8646,0.8646,0.86455,0.86455,77200003.0
2009-07-20 03:49:00,0.8646,0.8646,0.86425,0.86435,302600001.0
2009-07-20 03:50:00,0.86435,0.86455,0.86435,0.86435,152199999.0
2009-07-20 03:51:00,0.86445,0.86475,0.86445,0.86465,238199998.0
2009-07-20 03:52:00,0.86465,0.8647,0.8646,0.8646,73200000.0
2009-07-20 03:53:00,0.8646,0.8646,0.8645,0.86455,14600000.0
2009-07-20 03:54:00,0.86455,0.8646,0.8645,0.8645,201399999.0
2009-07-20 03:55:00,0.86455,0.86455,0.86445,0.8645,187400000.0
2009-07-20 03:56:00,0.86455,0.8646,0.86455,0.86455,141800000.0
2009-07-20 03:57:00,0.86455,0.86455,0.86435,0.8644,352999999.0
2009-07-20 03:58:00,0.86435,0.86445,0.86435,0.8644,266800000.0
2009-07-20 03:59:00,0.8644,0.8644,0.86435,0.8644,182800000.0
2009-07-20 04:00:00,0.8644,0.86445,0.86435,0.8644,245800001.0
2009-07-20 04:01:00,0.8644,0.8646,0.8644,0.8645,263000000.0
2009-07-20 04:02:00,0.8645,0.8645,0.86445,0.8645,73600000.0
2009-07-20 04:03:00,0.8645,0.8646,0.86445,0.86455,120600000.0
2009-07-20 04:04:00,0.86455,0.86465,0.8645,0.86465,110200000.0
2009-07-20 04:05:00,0.86465,0.86465,0.86445,0.86445,595600007.0
2009-07-20 04:06:00,0.86445,0.8645,0.86445,0.8645,260600000.0
2009-07-20 04:07:00,0.8645,0.86465,0.8645,0.8646,129800000.0
2009-07-20 04:08:00,0.8646,0.8646,0.8646,0.8646,30800000.0
2009-07-20 04:09:00,0.8646,0.8646,0.86455,0.86455,45800000.0
2009-07-20 04:10:00,0.8646,0.8646,0.86455,0.86455,88800000.0
2009-07-20 04:11:00,0.86455,0.86455,0.86455,0.86455,69200000.0
2009-07-20 04:12:00,0.8644,0.86445,0.8643,0.8643,167400000.0
2009-07-20 04:13:00,0.86435,0.86435,0.8641,0.86425,279600000.0
2009-07-20 04:14:00,0.86425,0.86435,0.86425,0.8643,316600000.0
2009-07-20 04:15:00,0.86425,0.8643,0.86425,0.8643,169600000.0
2009-07-20 04:16:00,0.8643,0.86445,0.8643,0.86445,259400000.0
2009-07-20 04:17:00,0.86445,0.86445,0.86445,0.86445,4000000.0
2009-07-20 04:18:00,0.8644,0.86445,0.86435,0.8644,118000000.0
2009-07-20 04:19:00,0.8644,0.86445,0.8644,0.86445,81600000.0
2009-07-20 04:20:00,0.86445,0.86445,0.8644,0.86445,151200000.0
2009-07-20 04:21:00,0.86445,0.86445,0.86435,0.86435,229799998.0
2009-07-20 04:22:00,0.8643,0.86435,0.8643,0.8643,61000000.0
2009-07-20 04:23:00,0.8643,0.8643,0.86425,0.86425,29200000.0
2009-07-20 04:24:00,0.86425,0.86435,0.86425,0.8643,335000000.0
2009-07-20 04:25:00,0.8643,0.8644,0.8641,0.86415,115600000.0
2009-07-20 04:26:00,0.86415,0.8642,0.864,0.864,422000000.0
2009-07-20 04:27:00,0.86395,0.8642,0.86385,0.8639,245200001.0
2009-07-20 04:28:00,0.8639,0.8642,0.8639,0.86415,132200000.0
2009-07-20 04:29:00,0.8642,0.8642,0.8639,0.8639,480199999.0
2009-07-20 04:30:00,0.8639,0.8639,0.8637,0.8638,359600000.0
2009-07-20 04:31:00,0.8638,0.8638,0.8637,0.86375,524000000.0
2009-07-20 04:32:00,0.86375,0.8638,0.86375,0.86375,123000000.0
2009-07-20 04:33:00,0.8638,0.8638,0.8637,0.8637,151200000.0
2009-07-20 04:34:00,0.8637,0.86385,0.8637,0.8638,603400000.0
2009-07-20 04:35:00,0.8638,0.86395,0.8638,0.86385,385800000.0
2009-07-20 04:36:00,0.86385,0.86385,0.86385,0.86385,228200000.0
2009-07-20 04:37:00,0.86385,0.8639,0.8638,0.8638,162800000.0
2009-07-20 04:38:00,0.8638,0.86385,0.8638,0.8638,307800000.0
2009-07-20 04:39:00,0.8638,0.86395,0.8637,0.8638,370800000.0
2009-07-20 04:40:00,0.86385,0.86405,0.8638,0.8639,176400000.0
2009-07-20 04:41:00,0.8639,0.8639,0.8639,0.8639,21600000.0
2009-07-20 04:42:00,0.86385,0.86405,0.86385,0.864,194400001.0
2009-07-20 04:43:00,0.864,0.864,0.86395,0.86395,119600000.0
2009-07-20 04:44:00,0.86395,0.86395,0.8639,0.86395,282399995.0
2009-07-20 04:45:00,0.8639,0.86395,0.86385,0.8639,333600003.0
2009-07-20 04:46:00,0.8639,0.8639,0.86385,0.86385,128400000.0
2009-07-20 04:47:00,0.86385,0.8639,0.86385,0.86385,168600000.0
2009-07-20 04:48:00,0.86385,0.86385,0.86385,0.86385,53200000.0
2009-07-20 04:49:00,0.86385,0.8639,0.86385,0.86385,105199999.0
2009-07-20 04:50:00,0.86385,0.86385,0.86375,0.8638,186800000.0
2009-07-20 04:51:00,0.8638,0.8638,0.8637,0.8637,225199998.0
2009-07-20 04:52:00,0.8637,0.86375,0.8637,0.86375,201600000.0
2009-07-20 04:53:00,0.86375,0.86375,0.86375,0.86375,24000000.0
2009-07-20 04:54:00,0.86375,0.86375,0.86375,0.86375,16000000.0
2009-07-20 04:55:00,0.86375,0.86375,0.86375,0.86375,320800001.0
2009-07-20 04:56:00,0.86375,0.86375,0.8636,0.86365,224400000.0
2009-07-20 04:57:00,0.8637,0.8637,0.8637,0.8637,15600000.0
2009-07-20 04:58:00,0.8637,0.86395,0.8637,0.8639,167000000.0
2009-07-20 04:59:00,0.8639,0.864,0.86385,0.864,287600000.0
2009-07-20 05:00:00,0.864,0.864,0.86375,0.8639,525400004.0
2009-07-20 05:01:00,0.8639,0.864,0.86385,0.86385,235600002.0
2009-07-20 05:02:00,0.86385,0.86395,0.86375,0.86385,275200000.0
2009-07-20 05:03:00,0.864,0.86405,0.8638,0.864,115600000.0
2009-07-20 05:04:00,0.8639,0.86405,0.86385,0.86395,187200000.0
2009-07-20 05:05:00,0.864,0.86425,0.86395,0.86405,132000000.0
2009-07-20 05:06:00,0.86405,0.8642,0.8638,0.86385,506400000.0
2009-07-20 05:07:00,0.86385,0.86395,0.86375,0.86385,478600000.0
2009-07-20 05:08:00,0.86385,0.86385,0.8637,0.86375,441800000.0
2009-07-20 05:09:00,0.8638,0.8639,0.8638,0.86385,285800000.0
2009-07-20 05:10:00,0.86385,0.86395,0.86375,0.86385,286200000.0
2009-07-20 05:11:00,0.8638,0.86385,0.8638,0.8638,363400000.0
2009-07-20 05:12:00,0.8638,0.86385,0.8638,0.8638,290000000.0
2009-07-20 05:13:00,0.8638,0.864,0.8638,0.86385,246400000.0
2009-07-20 05:14:00,0.86385,0.8639,0.8638,0.8638,142800000.0
2009-07-20 05:15:00,0.8638,0.8638,0.86335,0.8634,158200000.0
2009-07-20 05:16:00,0.8634,0.86355,0.86335,0.86335,323399999.0
2009-07-20 05:17:00,0.86335,0.86355,0.86335,0.86355,140200000.0
2009-07-20 05:18:00,0.86347,0.86356,0.86345,0.86356,502200002.0
2009-07-20 05:19:00,0.86365,0.86365,0.86345,0.86345,80400000.0
2009-07-20 05:20:00,0.86345,0.86345,0.8632,0.8634,219199999.0
2009-07-20 05:21:00,0.86335,0.8636,0.86335,0.8636,137200002.0
2009-07-20 05:22:00,0.8636,0.8636,0.8635,0.8635,97400000.0
2009-07-20 05:23:00,0.8635,0.8636,0.8635,0.8635,223600001.0
2009-07-20 05:24:00,0.8635,0.86355,0.8635,0.8635,166000003.0
2009-07-20 05:25:00,0.8635,0.8635,0.86345,0.8635,84400001.0
2009-07-20 05:26:00,0.86345,0.8635,0.86335,0.86335,468400003.0
2009-07-20 05:27:00,0.8634,0.8634,0.86335,0.8634,415999995.0
2009-07-20 05:28:00,0.86345,0.8637,0.86345,0.8635,488200000.0
2009-07-20 05:29:00,0.8635,0.8636,0.86335,0.8635,220399998.0
2009-07-20 05:30:00,0.8635,0.8636,0.86345,0.8635,204000002.0
2009-07-20 05:31:00,0.86355,0.86355,0.86345,0.86345,247000000.0
2009-07-20 05:32:00,0.86345,0.86345,0.8633,0.86335,221600000.0
2009-07-20 05:33:00,0.86335,0.86345,0.86335,0.8634,194600001.0
2009-07-20 05:34:00,0.86335,0.8635,0.8632,0.86345,215400000.0
2009-07-20 05:35:00,0.86345,0.8635,0.8634,0.8634,54600000.0
2009-07-20 05:36:00,0.8634,0.86345,0.86335,0.86335,84600000.0
2009-07-20 05:37:00,0.86335,0.8635,0.86335,0.8634,251400000.0
2009-07-20 05:38:00,0.8634,0.8634,0.86335,0.86335,70800000.0
2009-07-20 05:39:00,0.86335,0.86335,0.8633,0.86335,59600000.0
2009-07-20 05:40:00,0.86335,0.8634,0.86335,0.8634,94400000.0
2009-07-20 05:41:00,0.86335,0.8634,0.86335,0.8634,106400000.0
2009-07-20 05:42:00,0.8634,0.86345,0.8633,0.86345,71200000.0
2009-07-20 05:43:00,0.86345,0.86345,0.86335,0.86345,56600000.0
2009-07-20 05:44:00,0.86345,0.86345,0.86335,0.86335,94899997.0
2009-07-20 05:45:00,0.86335,0.8634,0.86335,0.86335,359399997.0
2009-07-20 05:46:00,0.8634,0.8634,0.86335,0.8634,26000000.0
2009-07-20 05:47:00,0.8634,0.8634,0.86335,0.8634,105600000.0
2009-07-20 05:48:00,0.8634,0.8635,0.8634,0.8635,47200000.0
2009-07-20 05:49:00,0.86325,0.8635,0.86325,0.86345,45400000.0
2009-07-20 05:50:00,0.86335,0.86335,0.86325,0.86335,52800000.0
2009-07-20 05:51:00,0.86335,0.8634,0.86335,0.8634,50800000.0
2009-07-20 05:52:00,0.86335,0.8634,0.86335,0.86335,98800000.0
2009-07-20 05:53:00,0.86335,0.86335,0.86335,0.86335,60000000.0
2009-07-20 05:54:00,0.86335,0.86335,0.86335,0.86335,166400000.0
2009-07-20 05:55:00,0.86335,0.86335,0.8633,0.86335,185600000.0
2009-07-20 05:56:00,0.86335,0.86335,0.8633,0.86335,132800000.0
2009-07-20 05:57:00,0.86335,0.86335,0.8633,0.86335,68800000.0
2009-07-20 05:58:00,0.8634,0.86345,0.8634,0.8634,104000000.0
2009-07-20 05:59:00,0.8634,0.8634,0.86335,0.86335,84800000.0
2009-07-20 06:00:00,0.86335,0.8634,0.86335,0.8634,225600000.0
2009-07-20 06:01:00,0.86335,0.8635,0.86335,0.86335,273800000.0
2009-07-20 06:02:00,0.86335,0.8635,0.86335,0.86345,196200001.0
2009-07-20 06:03:00,0.8635,0.8635,0.86335,0.8635,85000000.0
2009-07-20 06:04:00,0.8635,0.86355,0.86345,0.86345,31000000.0
2009-07-20 06:05:00,0.8636,0.8636,0.8634,0.8634,399400002.0
2009-07-20 06:06:00,0.86345,0.86345,0.8634,0.86345,187199999.0
2009-07-20 06:07:00,0.86345,0.86345,0.86345,0.86345,28800000.0
2009-07-20 06:08:00,0.86345,0.86345,0.8634,0.86345,116400000.0
2009-07-20 06:09:00,0.86345,0.86345,0.86345,0.86345,47200000.0
2009-07-20 06:10:00,0.86345,0.8635,0.8634,0.8634,284000001.0
2009-07-20 06:11:00,0.8634,0.8634,0.8633,0.8634,354599997.0
2009-07-20 06:12:00,0.8634,0.86345,0.8634,0.8634,44800000.0
2009-07-20 06:13:00,0.8634,0.86355,0.8634,0.86355,158999999.0
2009-07-20 06:14:00,0.86355,0.86355,0.8635,0.8635,102800000.0
2009-07-20 06:15:00,0.8635,0.86355,0.8635,0.8635,93600000.0
2009-07-20 06:16:00,0.8635,0.86365,0.8635,0.8636,184400000.0
2009-07-20 06:17:00,0.8635,0.86355,0.8635,0.8635,203000000.0
2009-07-20 06:18:00,0.8635,0.8635,0.8633,0.86335,331000000.0
2009-07-20 06:19:00,0.86335,0.8636,0.86335,0.8635,454400000.0
2009-07-20 06:20:00,0.86355,0.86365,0.86355,0.86355,179199999.0
2009-07-20 06:21:00,0.8636,0.8636,0.8635,0.86355,118600000.0
2009-07-20 06:22:00,0.86355,0.86355,0.8634,0.8635,257200000.0
2009-07-20 06:23:00,0.8635,0.8636,0.8635,0.8635,45800000.0
2009-07-20 06:24:00,0.86355,0.8636,0.8635,0.86355,142399999.0
2009-07-20 06:25:00,0.8635,0.86355,0.86345,0.8635,72200000.0
2009-07-20 06:26:00,0.86355,0.8636,0.86345,0.86345,129000000.0
2009-07-20 06:27:00,0.86345,0.8635,0.86345,0.8635,137600000.0
2009-07-20 06:28:00,0.86355,0.86355,0.8635,0.8635,141200001.0
2009-07-20 06:29:00,0.8636,0.8636,0.8635,0.8635,108200000.0
2009-07-20 06:30:00,0.8635,0.8635,0.8635,0.8635,20200000.0
2009-07-20 06:31:00,0.8635,0.8635,0.86345,0.86345,89000000.0
2009-07-20 06:32:00,0.86345,0.86345,0.86345,0.86345,28800000.0
2009-07-20 06:33:00,0.86365,0.86365,0.86365,0.86365,173600001.0
2009-07-20 06:34:00,0.86365,0.86375,0.86365,0.8637,201600000.0
2009-07-20 06:35:00,0.86365,0.8637,0.86365,0.8637,26000000.0
2009-07-20 06:36:00,0.8637,0.8637,0.86365,0.86365,104200000.0
2009-07-20 06:37:00,0.86365,0.86365,0.86365,0.86365,100000000.0
2009-07-20 06:38:00,0.86365,0.86365,0.8635,0.8635,147000000.0
2009-07-20 06:39:00,0.8635,0.8635,0.8634,0.8634,119200000.0
2009-07-20 06:40:00,0.8634,0.86355,0.8634,0.8635,116999999.0
2009-07-20 06:41:00,0.8635,0.8635,0.8634,0.8634,456799998.0
2009-07-20 06:42:00,0.8634,0.8634,0.86335,0.8634,238199999.0
2009-07-20 06:43:00,0.8634,0.8636,0.86335,0.8634,485399996.0
2009-07-20 06:44:00,0.8634,0.8636,0.86335,0.8634,363799999.0
2009-07-20 06:45:00,0.8634,0.86345,0.8634,0.86345,21800000.0
2009-07-20 06:46:00,0.86345,0.86345,0.86335,0.86335,298000001.0
2009-07-20 06:47:00,0.86335,0.86335,0.86335,0.86335,648800004.0
2009-07-20 06:48:00,0.86335,0.86335,0.8633,0.86335,209200002.0
2009-07-20 06:49:00,0.86335,0.86335,0.86325,0.8633,323999998.0
2009-07-20 06:50:00,0.8633,0.86335,0.8633,0.86335,95800000.0
2009-07-20 06:51:00,0.86335,0.86345,0.86335,0.86345,391999998.0
2009-07-20 06:52:00,0.86345,0.86355,0.86345,0.8635,190000000.0
2009-07-20 06:53:00,0.8635,0.8636,0.86345,0.8635,402800003.0
2009-07-20 06:54:00,0.8635,0.8635,0.8635,0.8635,352000003.0
2009-07-20 06:55:00,0.8635,0.86355,0.8635,0.8635,196400002.0
2009-07-20 06:56:00,0.8635,0.86355,0.8635,0.86355,163199997.0
2009-07-20 06:57:00,0.86355,0.86355,0.8635,0.8635,200400000.0
2009-07-20 06:58:00,0.8635,0.86355,0.8635,0.86355,332599998.0
2009-07-20 06:59:00,0.86355,0.86355,0.86345,0.86355,320200001.0
2009-07-20 07:00:00,0.86355,0.86375,0.86355,0.8637,558800000.0
2009-07-20 07:01:00,0.8637,0.8638,0.86365,0.8638,304400000.0
2009-07-20 07:02:00,0.86375,0.86375,0.86365,0.86365,250000002.0
2009-07-20 07:03:00,0.86365,0.8638,0.86365,0.86375,257400001.0
2009-07-20 07:04:00,0.86375,0.8638,0.8637,0.8638,209000001.0
2009-07-20 07:05:00,0.8638,0.8639,0.86375,0.86385,398600000.0
2009-07-20 07:06:00,0.86385,0.86395,0.86385,0.8639,284400001.0
2009-07-20 07:07:00,0.8639,0.86395,0.8638,0.8638,198800000.0
2009-07-20 07:08:00,0.8638,0.8639,0.8638,0.8639,77600000.0
2009-07-20 07:09:00,0.8639,0.86395,0.86385,0.8639,507400006.0
2009-07-20 07:10:00,0.8639,0.86405,0.8639,0.86405,355899998.0
2009-07-20 07:11:00,0.86405,0.86415,0.864,0.86405,115600000.0
2009-07-20 07:12:00,0.8641,0.8641,0.86395,0.86395,123199999.0
2009-07-20 07:13:00,0.864,0.86405,0.86395,0.86395,191799996.0
2009-07-20 07:14:00,0.864,0.86405,0.86395,0.86405,55800000.0
2009-07-20 07:15:00,0.8641,0.8641,0.864,0.86405,20000000.0
2009-07-20 07:16:00,0.86405,0.86405,0.86395,0.864,239200000.0
2009-07-20 07:17:00,0.86405,0.86405,0.86405,0.86405,5200000.0
2009-07-20 07:18:00,0.86405,0.86405,0.864,0.864,13400000.0
2009-07-20 07:19:00,0.864,0.86405,0.864,0.864,53200000.0
2009-07-20 07:20:00,0.86405,0.86405,0.864,0.864,6600000.0
2009-07-20 07:21:00,0.86405,0.8641,0.864,0.864,81600001.0
2009-07-20 07:22:00,0.864,0.86405,0.86395,0.86405,63600002.0
2009-07-20 07:23:00,0.864,0.8641,0.864,0.86405,494600004.0
2009-07-20 07:24:00,0.864,0.86405,0.86395,0.864,255599995.0
2009-07-20 07:25:00,0.86395,0.8641,0.86395,0.86405,145599998.0
2009-07-20 07:26:00,0.86405,0.8641,0.86395,0.86405,494400001.0
2009-07-20 07:27:00,0.864,0.864,0.86385,0.8639,1185600013.0
2009-07-20 07:28:00,0.86395,0.86395,0.86385,0.8639,264400001.0
2009-07-20 07:29:00,0.86385,0.86395,0.8638,0.86395,397399998.0
2009-07-20 07:30:00,0.86395,0.86395,0.86385,0.8639,129800000.0
2009-07-20 07:31:00,0.8639,0.864,0.86385,0.8639,356000004.0
2009-07-20 07:32:00,0.86395,0.864,0.8639,0.864,311199995.0
2009-07-20 07:33:00,0.86405,0.8641,0.864,0.86405,507400002.0
2009-07-20 07:34:00,0.86405,0.8641,0.8638,0.86385,1320800009.0
2009-07-20 07:35:00,0.86385,0.86395,0.8637,0.86375,714199995.0
2009-07-20 07:36:00,0.86375,0.8638,0.8637,0.8638,116599999.0
2009-07-20 07:37:00,0.86375,0.8638,0.86365,0.86365,146800000.0
2009-07-20 07:38:00,0.8637,0.86385,0.86365,0.8638,189000000.0
2009-07-20 07:39:00,0.8637,0.86375,0.86365,0.86375,281000000.0
2009-07-20 07:40:00,0.86375,0.8641,0.86365,0.864,778400000.0
2009-07-20 07:41:00,0.86405,0.8641,0.864,0.86405,591000000.0
2009-07-20 07:42:00,0.8641,0.8642,0.8639,0.864,831000006.0
2009-07-20 07:43:00,0.864,0.8641,0.86395,0.86405,251200001.0
2009-07-20 07:44:00,0.86405,0.8641,0.86385,0.864,585399998.0
2009-07-20 07:45:00,0.864,0.864,0.8639,0.8639,358200002.0
2009-07-20 07:46:00,0.86395,0.864,0.8639,0.864,439400000.0
2009-07-20 07:47:00,0.864,0.864,0.8639,0.86395,399199995.0
2009-07-20 07:48:00,0.864,0.864,0.86385,0.8639,387999997.0
2009-07-20 07:49:00,0.8639,0.86405,0.8639,0.86395,374799998.0
2009-07-20 07:50:00,0.8639,0.86415,0.8639,0.864,725000008.0
2009-07-20 07:51:00,0.86405,0.8641,0.86395,0.864,336000000.0
2009-07-20 07:52:00,0.86405,0.86405,0.8639,0.8639,463400005.0
2009-07-20 07:53:00,0.8639,0.8639,0.86385,0.86385,85800000.0
2009-07-20 07:54:00,0.8639,0.86395,0.86385,0.86395,327800000.0
2009-07-20 07:55:00,0.8639,0.86395,0.86385,0.86395,567999997.0
2009-07-20 07:56:00,0.86385,0.86395,0.8638,0.86385,259200000.0
2009-07-20 07:57:00,0.86385,0.8639,0.86385,0.8639,160000000.0
2009-07-20 07:58:00,0.8639,0.86395,0.86385,0.86385,106600000.0
2009-07-20 07:59:00,0.86385,0.86395,0.86385,0.86385,154600000.0
2009-07-20 08:00:00,0.86385,0.8641,0.8638,0.864,566999999.0
2009-07-20 08:01:00,0.86395,0.864,0.86365,0.8638,236600000.0
2009-07-20 08:02:00,0.8638,0.8638,0.86365,0.86365,208000000.0
2009-07-20 08:03:00,0.86365,0.86365,0.86315,0.86315,623199997.0
2009-07-20 08:04:00,0.86315,0.86335,0.86285,0.8629,797200001.0
2009-07-20 08:05:00,0.863,0.8631,0.8628,0.8629,857799997.0
2009-07-20 08:06:00,0.8629,0.86295,0.8628,0.86285,611200001.0
2009-07-20 08:07:00,0.86285,0.8631,0.86285,0.86305,920000004.0
2009-07-20 08:08:00,0.86295,0.86295,0.8627,0.86275,1080400000.0
2009-07-20 08:09:00,0.86275,0.8628,0.86255,0.8628,697800005.0
2009-07-20 08:10:00,0.86275,0.86305,0.86275,0.863,956200001.0
2009-07-20 08:11:00,0.863,0.863,0.8629,0.863,197800004.0
2009-07-20 08:12:00,0.863,0.86305,0.8629,0.86305,616200002.0
2009-07-20 08:13:00,0.8631,0.8631,0.863,0.863,513199994.0
2009-07-20 08:14:00,0.8631,0.8632,0.863,0.8632,688800002.0
2009-07-20 08:15:00,0.8632,0.8632,0.86275,0.8629,596400002.0
2009-07-20 08:16:00,0.8628,0.8629,0.86275,0.8628,328200000.0
2009-07-20 08:17:00,0.86275,0.86285,0.8627,0.86275,560600006.0
2009-07-20 08:18:00,0.8628,0.86285,0.8627,0.86285,460000003.0
2009-07-20 08:19:00,0.86285,0.8629,0.86275,0.8629,345800002.0
2009-07-20 08:20:00,0.8629,0.8629,0.8628,0.8629,251800000.0
2009-07-20 08:21:00,0.86295,0.863,0.86285,0.86285,541600000.0
2009-07-20 08:22:00,0.86285,0.86285,0.8628,0.86285,982000009.0
2009-07-20 08:23:00,0.86285,0.8629,0.8628,0.86285,774000004.0
2009-07-20 08:24:00,0.86285,0.8629,0.86275,0.86275,236000000.0
2009-07-20 08:25:00,0.86275,0.8628,0.86275,0.86275,365200001.0
2009-07-20 08:26:00,0.86275,0.86285,0.8627,0.86285,447599997.0
2009-07-20 08:27:00,0.86285,0.86285,0.86275,0.8628,144800000.0
2009-07-20 08:28:00,0.86285,0.86285,0.8627,0.86275,240999999.0
2009-07-20 08:29:00,0.86275,0.86285,0.86275,0.8628,492799996.0
2009-07-20 08:30:00,0.86275,0.86295,0.86275,0.8629,334200001.0
2009-07-20 08:31:00,0.86285,0.8629,0.86275,0.86275,579599999.0
2009-07-20 08:32:00,0.8628,0.8629,0.86275,0.86285,404799998.0
2009-07-20 08:33:00,0.86285,0.863,0.8628,0.863,1206600003.0
2009-07-20 08:34:00,0.863,0.863,0.8627,0.8627,312399999.0
2009-07-20 08:35:00,0.8627,0.86275,0.8627,0.86275,312800002.0
2009-07-20 08:36:00,0.86275,0.86275,0.86265,0.86275,634799995.0
2009-07-20 08:37:00,0.8627,0.86275,0.86265,0.8627,378400000.0
2009-07-20 08:38:00,0.8627,0.8627,0.8626,0.86265,272000000.0
2009-07-20 08:39:00,0.86265,0.86275,0.86245,0.8625,454400002.0
2009-07-20 08:40:00,0.86255,0.8627,0.86245,0.86245,792600001.0
2009-07-20 08:41:00,0.86245,0.8625,0.86235,0.86235,804000001.0
2009-07-20 08:42:00,0.86235,0.8625,0.86235,0.8625,771600003.0
2009-07-20 08:43:00,0.8625,0.86255,0.8624,0.8624,651799998.0
2009-07-20 08:44:00,0.8624,0.8624,0.8621,0.86215,492399997.0
2009-07-20 08:45:00,0.86215,0.8622,0.86195,0.862,785199998.0
2009-07-20 08:46:00,0.86195,0.86215,0.86195,0.86205,1059200007.0
2009-07-20 08:47:00,0.86205,0.86205,0.8617,0.8618,745800001.0
2009-07-20 08:48:00,0.8618,0.8618,0.86165,0.8617,380000001.0
2009-07-20 08:49:00,0.8617,0.8617,0.8615,0.8616,1229199996.0
2009-07-20 08:50:00,0.8616,0.862,0.8616,0.862,1125799998.0
2009-07-20 08:51:00,0.862,0.8623,0.862,0.8623,1137999998.0
2009-07-20 08:52:00,0.8623,0.8627,0.8622,0.8626,752599999.0
2009-07-20 08:53:00,0.8626,0.8627,0.8625,0.8626,827600001.0
2009-07-20 08:54:00,0.8626,0.86265,0.86235,0.8625,996599995.0
2009-07-20 08:55:00,0.8625,0.8625,0.8623,0.86245,582800002.0
2009-07-20 08:56:00,0.86245,0.8625,0.86245,0.86245,613199997.0
2009-07-20 08:57:00,0.86245,0.8625,0.86245,0.86245,257399999.0
2009-07-20 08:58:00,0.86245,0.86245,0.86235,0.8624,575000004.0
2009-07-20 08:59:00,0.8624,0.86255,0.8624,0.86245,680800003.0
2009-07-20 09:00:00,0.8625,0.8627,0.86235,0.8625,1295599992.0
2009-07-20 09:01:00,0.8625,0.86255,0.86165,0.86175,1197099998.0
2009-07-20 09:02:00,0.8617,0.8618,0.8617,0.8617,543099998.0
2009-07-20 09:03:00,0.8617,0.8617,0.8616,0.86165,707199997.0
2009-07-20 09:04:00,0.86165,0.8617,0.86125,0.86125,637200002.0
2009-07-20 09:05:00,0.8612,0.8614,0.8611,0.86135,1209000005.0
2009-07-20 09:06:00,0.86135,0.8615,0.86135,0.86145,977200000.0
2009-07-20 09:07:00,0.8615,0.8616,0.8615,0.8615,550400004.0
2009-07-20 09:08:00,0.8615,0.8616,0.8614,0.8616,719399998.0
2009-07-20 09:09:00,0.8616,0.86175,0.8616,0.8617,1361999997.0
2009-07-20 09:10:00,0.8617,0.86185,0.8617,0.8618,1081399998.0
2009-07-20 09:11:00,0.8618,0.8618,0.8617,0.8618,858000002.0
2009-07-20 09:12:00,0.8618,0.86185,0.86165,0.86165,591599996.0
2009-07-20 09:13:00,0.8617,0.8618,0.8617,0.86175,603199999.0
2009-07-20 09:14:00,0.86175,0.8618,0.8617,0.8618,842200000.0
2009-07-20 09:15:00,0.8618,0.862,0.8618,0.86195,1133000000.0
2009-07-20 09:16:00,0.86195,0.86205,0.8619,0.8619,1120000002.0
2009-07-20 09:17:00,0.86195,0.86205,0.8615,0.8618,1770400001.0
2009-07-20 09:18:00,0.86175,0.86205,0.86175,0.86185,1702600003.0
2009-07-20 09:19:00,0.8619,0.86195,0.8611,0.86135,1762999997.0
2009-07-20 09:20:00,0.8613,0.8613,0.861,0.8611,1289400006.0
2009-07-20 09:21:00,0.8611,0.8613,0.861,0.86125,847599995.0
2009-07-20 09:22:00,0.86125,0.8616,0.86125,0.86145,1326599998.0
2009-07-20 09:23:00,0.86145,0.8615,0.86125,0.86135,1357399995.0
2009-07-20 09:24:00,0.86135,0.86145,0.86135,0.8614,933200000.0
2009-07-20 09:25:00,0.86135,0.8615,0.86125,0.8614,1337800002.0
2009-07-20 09:26:00,0.8614,0.8616,0.86135,0.8615,354800000.0
2009-07-20 09:27:00,0.8615,0.86175,0.86145,0.8616,785999998.0
2009-07-20 09:28:00,0.8616,0.86165,0.8615,0.86155,1161999996.0
2009-07-20 09:29:00,0.86155,0.8616,0.8614,0.86155,863399995.0
2009-07-20 09:30:00,0.8615,0.86158,0.8614,0.86142,1445800004.0
2009-07-20 09:31:00,0.8614,0.86145,0.86115,0.86115,1445800004.0
2009-07-20 09:32:00,0.8612,0.8613,0.861,0.8612,2083599978.0
2009-07-20 09:33:00,0.8612,0.86135,0.8612,0.8613,1000000000.0
2009-07-20 09:34:00,0.8613,0.8615,0.86125,0.8613,1056199994.0
2009-07-20 09:35:00,0.8613,0.8613,0.86105,0.8612,990400000.0
2009-07-20 09:36:00,0.8612,0.8612,0.86095,0.86105,871200012.0
2009-07-20 09:37:00,0.86105,0.86135,0.86105,0.86135,1558299991.0
2009-07-20 09:38:00,0.86135,0.86155,0.86125,0.8613,1154199998.0
2009-07-20 09:39:00,0.8613,0.86135,0.8612,0.86125,1123399994.0
2009-07-20 09:40:00,0.8613,0.8613,0.8612,0.86125,1607399999.0
2009-07-20 09:41:00,0.8613,0.86135,0.8612,0.8613,1176199999.0
2009-07-20 09:42:00,0.8613,0.86135,0.8612,0.8612,759599999.0
2009-07-20 09:43:00,0.8612,0.86125,0.86115,0.8612,563600012.0
2009-07-20 09:44:00,0.8612,0.86125,0.8611,0.8612,1003799983.0
2009-07-20 09:45:00,0.8611,0.8612,0.86095,0.86115,1063200000.0
2009-07-20 09:46:00,0.8611,0.8612,0.8611,0.86115,545599999.0
2009-07-20 09:47:00,0.86115,0.86115,0.86065,0.8607,1162600007.0
2009-07-20 09:48:00,0.8607,0.8609,0.8606,0.8609,1111399998.0
2009-07-20 09:49:00,0.8609,0.8609,0.8606,0.86065,1058200003.0
2009-07-20 09:50:00,0.8606,0.8607,0.8605,0.86055,1197999999.0
2009-07-20 09:51:00,0.86055,0.86055,0.8601,0.86015,1549799993.0
2009-07-20 09:52:00,0.86015,0.8603,0.86015,0.8602,1660400012.0
2009-07-20 09:53:00,0.86018,0.86023,0.85959,0.86016,950599999.0
2009-07-20 09:54:00,0.86015,0.86065,0.86005,0.86065,950599999.0
2009-07-20 09:55:00,0.86065,0.86085,0.86045,0.86085,1012800001.0
2009-07-20 09:56:00,0.8608,0.86085,0.86065,0.86075,1046600004.0
2009-07-20 09:57:00,0.8607,0.86125,0.8606,0.8611,1153800002.0
2009-07-20 09:58:00,0.8611,0.8614,0.8609,0.8613,1041399997.0
2009-07-20 09:59:00,0.86125,0.86125,0.86095,0.861,1876199981.0
2009-07-20 10:00:00,0.861,0.8615,0.86085,0.8615,1599199993.0
2009-07-20 10:01:00,0.8615,0.86165,0.86145,0.8616,1590600000.0
2009-07-20 10:02:00,0.8616,0.8617,0.86155,0.8616,618199999.0
2009-07-20 10:03:00,0.8616,0.86165,0.8613,0.86135,1203399993.0
2009-07-20 10:04:00,0.86134,0.86189,0.86134,0.86181,1367400008.0
2009-07-20 10:05:00,0.8619,0.86235,0.8619,0.8621,1367400008.0
2009-07-20 10:06:00,0.8621,0.86215,0.86175,0.86185,1351600000.0
2009-07-20 10:07:00,0.86185,0.8623,0.8618,0.8623,1348600005.0
2009-07-20 10:08:00,0.86235,0.86245,0.8621,0.8622,1378599994.0
2009-07-20 10:09:00,0.8622,0.86235,0.86215,0.86225,1092200003.0
2009-07-20 10:10:00,0.86225,0.8624,0.86225,0.86235,1317999994.0
2009-07-20 10:11:00,0.86235,0.8624,0.86195,0.86195,1578900008.0
2009-07-20 10:12:00,0.86198,0.86199,0.86166,0.86169,1090999996.0
2009-07-20 10:13:00,0.86175,0.862,0.8616,0.86195,1090999996.0
2009-07-20 10:14:00,0.86195,0.8622,0.86195,0.86215,1633800012.0
2009-07-20 10:15:00,0.86215,0.8623,0.86175,0.86175,850800002.0
2009-07-20 10:16:00,0.8617,0.86215,0.8617,0.8621,1407199999.0
2009-07-20 10:17:00,0.8621,0.86245,0.862,0.86215,1502199997.0
2009-07-20 10:18:00,0.86215,0.86225,0.8619,0.86195,1770200006.0
2009-07-20 10:19:00,0.86195,0.862,0.8618,0.8618,892399994.0
2009-07-20 10:20:00,0.8618,0.8618,0.8617,0.86175,843999993.0
2009-07-20 10:21:00,0.86175,0.86185,0.86165,0.86165,1015599993.0
2009-07-20 10:22:00,0.86165,0.86185,0.86165,0.86185,883599998.0
2009-07-20 10:23:00,0.8619,0.86195,0.86145,0.8615,1563800001.0
2009-07-20 10:24:00,0.8615,0.8616,0.86145,0.86145,1503400007.0
2009-07-20 10:25:00,0.8614,0.8616,0.8614,0.8615,1327599996.0
2009-07-20 10:26:00,0.8615,0.86165,0.8615,0.8616,1162999999.0
2009-07-20 10:27:00,0.8616,0.8618,0.8615,0.8618,1101400000.0
2009-07-20 10:28:00,0.8618,0.86185,0.8617,0.86175,1087400003.0
2009-07-20 10:29:00,0.86175,0.86175,0.8615,0.8616,896899999.0
2009-07-20 10:30:00,0.86155,0.8619,0.86155,0.8617,1006200000.0
2009-07-20 10:31:00,0.8617,0.8618,0.86165,0.8617,1380800000.0
2009-07-20 10:32:00,0.8617,0.8617,0.86145,0.8616,1133400003.0
2009-07-20 10:33:00,0.8616,0.86165,0.8615,0.8616,878199997.0
2009-07-20 10:34:00,0.8616,0.8616,0.8615,0.8615,790000002.0
2009-07-20 10:35:00,0.8616,0.8617,0.86155,0.86155,762600002.0
2009-07-20 10:36:00,0.86165,0.86175,0.86155,0.86165,907400005.0
2009-07-20 10:37:00,0.86165,0.86165,0.8615,0.8616,569999999.0
2009-07-20 10:38:00,0.86155,0.86165,0.8615,0.86165,471599999.0
2009-07-20 10:39:00,0.8616,0.8618,0.8616,0.86175,891600001.0
2009-07-20 10:40:00,0.86175,0.8619,0.86175,0.86185,900600003.0
2009-07-20 10:41:00,0.86185,0.86185,0.86165,0.86175,498800001.0
2009-07-20 10:42:00,0.8618,0.86185,0.86165,0.8617,534999999.0
2009-07-20 10:43:00,0.86165,0.8619,0.86165,0.8617,498000000.0
2009-07-20 10:44:00,0.8617,0.86185,0.8617,0.8617,859400010.0
2009-07-20 10:45:00,0.86175,0.86195,0.86175,0.8619,423800003.0
2009-07-20 10:46:00,0.8619,0.8619,0.8618,0.86185,467400000.0
2009-07-20 10:47:00,0.86185,0.862,0.86185,0.862,79200000.0
2009-07-20 10:48:00,0.862,0.862,0.86185,0.8619,756800002.0
2009-07-20 10:49:00,0.8619,0.862,0.86185,0.8619,388400000.0
2009-07-20 10:50:00,0.86195,0.86195,0.8618,0.86185,399200001.0
2009-07-20 10:51:00,0.86185,0.8619,0.8618,0.86185,237599999.0
2009-07-20 10:52:00,0.86185,0.86215,0.86185,0.8619,1113000000.0
2009-07-20 10:53:00,0.8619,0.862,0.86185,0.8619,608400000.0
2009-07-20 10:54:00,0.8619,0.86195,0.86185,0.86185,630399995.0
2009-07-20 10:55:00,0.86185,0.862,0.86185,0.8619,1351000003.0
2009-07-20 10:56:00,0.8619,0.8621,0.8618,0.86195,1478999999.0
2009-07-20 10:57:00,0.86195,0.8621,0.86195,0.86205,1149000013.0
2009-07-20 10:58:00,0.86205,0.86205,0.8619,0.86195,646599995.0
2009-07-20 10:59:00,0.86195,0.8621,0.8618,0.8621,896000001.0
2009-07-20 11:00:00,0.86205,0.86255,0.86205,0.8625,1300800009.0
2009-07-20 11:01:00,0.8625,0.8626,0.86245,0.8625,950800012.0
2009-07-20 11:02:00,0.8625,0.8625,0.86225,0.86235,503100000.0
2009-07-20 11:03:00,0.8623,0.86235,0.8623,0.86235,168800000.0
2009-07-20 11:04:00,0.86235,0.86245,0.86235,0.86245,847599998.0
2009-07-20 11:05:00,0.86245,0.86255,0.86235,0.8624,719799998.0
2009-07-20 11:06:00,0.86235,0.8625,0.86225,0.86245,1071600001.0
2009-07-20 11:07:00,0.86245,0.8625,0.86225,0.8623,593800004.0
2009-07-20 11:08:00,0.8623,0.86245,0.86225,0.86245,1091200001.0
2009-07-20 11:09:00,0.86255,0.8626,0.8624,0.8624,1573799990.0
2009-07-20 11:10:00,0.8624,0.86255,0.86235,0.8625,1079999998.0
2009-07-20 11:11:00,0.8625,0.8625,0.8621,0.8621,971599997.0
2009-07-20 11:12:00,0.86205,0.86205,0.8619,0.862,1532399997.0
2009-07-20 11:13:00,0.86205,0.8626,0.86205,0.86225,1594000004.0
2009-07-20 11:14:00,0.86225,0.8624,0.86195,0.8622,1254599996.0
2009-07-20 11:15:00,0.8622,0.86235,0.86215,0.86225,1084400002.0
2009-07-20 11:16:00,0.86225,0.86235,0.86225,0.8623,435200000.0
2009-07-20 11:17:00,0.86225,0.8624,0.8622,0.86235,1462599990.0
2009-07-20 11:18:00,0.86235,0.8625,0.86235,0.8624,536000000.0
2009-07-20 11:19:00,0.8624,0.86245,0.86235,0.8624,463200005.0
2009-07-20 11:20:00,0.8624,0.86265,0.86235,0.86255,757800000.0
2009-07-20 11:21:00,0.86255,0.86265,0.8625,0.86265,968399998.0
2009-07-20 11:22:00,0.86265,0.8628,0.86265,0.86265,1176600008.0
2009-07-20 11:23:00,0.86265,0.86275,0.86265,0.8627,732400000.0
2009-07-20 11:24:00,0.8627,0.8627,0.8622,0.8623,1182800003.0
2009-07-20 11:25:00,0.86225,0.86245,0.86225,0.86225,1266600007.0
2009-07-20 11:26:00,0.86225,0.8624,0.86225,0.86225,891200000.0
2009-07-20 11:27:00,0.86225,0.8623,0.8622,0.8623,520399996.0
2009-07-20 11:28:00,0.8623,0.86265,0.86225,0.86235,1305399988.0
2009-07-20 11:29:00,0.86235,0.8624,0.8622,0.8623,896000001.0
2009-07-20 11:30:00,0.86235,0.8624,0.86225,0.8623,930000005.0
2009-07-20 11:31:00,0.8623,0.86245,0.8623,0.8624,830600013.0
2009-07-20 11:32:00,0.86245,0.86245,0.86235,0.8624,666600002.0
2009-07-20 11:33:00,0.8624,0.8624,0.8623,0.8623,300000000.0
2009-07-20 11:34:00,0.8623,0.86235,0.86225,0.86235,589200003.0
2009-07-20 11:35:00,0.86235,0.8624,0.86225,0.8623,1226000015.0
2009-07-20 11:36:00,0.8623,0.86235,0.8622,0.86225,1151400009.0
2009-07-20 11:37:00,0.86223,0.86224,0.8621,0.8621,1551199992.0
2009-07-20 11:38:00,0.8621,0.86225,0.8621,0.86225,1551199992.0
2009-07-20 11:39:00,0.86225,0.86225,0.8622,0.86225,1003199999.0
2009-07-20 11:40:00,0.8622,0.8624,0.8622,0.8624,1143200002.0
2009-07-20 11:41:00,0.8624,0.86245,0.8624,0.8624,1273600003.0
2009-07-20 11:42:00,0.8624,0.86283,0.86238,0.86281,1912200002.0
2009-07-20 11:43:00,0.8628,0.8628,0.8625,0.86255,1912200002.0
2009-07-20 11:44:00,0.86255,0.86265,0.86245,0.86255,1188999994.0
2009-07-20 11:45:00,0.86255,0.86265,0.8624,0.86255,1443599991.0
2009-07-20 11:46:00,0.8625,0.86255,0.86235,0.8624,1685399985.0
2009-07-20 11:47:00,0.86235,0.86245,0.86235,0.8624,285000002.0
2009-07-20 11:48:00,0.8624,0.8624,0.86235,0.86235,984400014.0
2009-07-20 11:49:00,0.86235,0.8624,0.86235,0.8624,465999989.0
2009-07-20 11:50:00,0.8624,0.8624,0.86215,0.86215,473599997.0
2009-07-20 11:51:00,0.8621,0.86235,0.8621,0.86215,951199993.0
2009-07-20 11:52:00,0.86215,0.8622,0.8621,0.86215,958999990.0
2009-07-20 11:53:00,0.86215,0.8622,0.862,0.86205,910200008.0
2009-07-20 11:54:00,0.862,0.86205,0.8618,0.8618,449599999.0
2009-07-20 11:55:00,0.8618,0.86185,0.8618,0.86185,532200000.0
2009-07-20 11:56:00,0.86185,0.8622,0.8618,0.8622,568000002.0
2009-07-20 11:57:00,0.86225,0.86245,0.8619,0.8619,760199995.0
2009-07-20 11:58:00,0.8619,0.8619,0.8618,0.86185,320399999.0
2009-07-20 11:59:00,0.86185,0.862,0.8618,0.86195,899400009.0
2009-07-20 12:00:00,0.86195,0.862,0.8619,0.8619,854399993.0
2009-07-20 12:01:00,0.8619,0.862,0.8619,0.8619,1187599976.0
2009-07-20 12:02:00,0.86185,0.862,0.86185,0.862,1060000004.0
2009-07-20 12:03:00,0.86205,0.86205,0.8619,0.862,671799996.0
2009-07-20 12:04:00,0.862,0.862,0.8618,0.8619,888199988.0
2009-07-20 12:05:00,0.8619,0.86195,0.86185,0.86185,440799998.0
2009-07-20 12:06:00,0.86185,0.8619,0.86185,0.86185,717000000.0
2009-07-20 12:07:00,0.86185,0.86195,0.86185,0.86185,1029599996.0
2009-07-20 12:08:00,0.86185,0.8619,0.86185,0.86185,462800000.0
2009-07-20 12:09:00,0.86185,0.8619,0.86175,0.8618,427000000.0
2009-07-20 12:10:00,0.8618,0.86185,0.8618,0.8618,336800000.0
2009-07-20 12:11:00,0.8618,0.86185,0.8617,0.8618,502800000.0
2009-07-20 12:12:00,0.8618,0.8618,0.86175,0.8618,419599998.0
2009-07-20 12:13:00,0.8618,0.86185,0.86175,0.86175,806199988.0
2009-07-20 12:14:00,0.86175,0.86185,0.86175,0.8618,665400004.0
2009-07-20 12:15:00,0.8618,0.86195,0.8618,0.8619,693199988.0
2009-07-20 12:16:00,0.8618,0.8619,0.8618,0.86185,546200003.0
2009-07-20 12:17:00,0.86185,0.8619,0.86175,0.8618,345400001.0
2009-07-20 12:18:00,0.8618,0.86185,0.86175,0.86185,539000006.0
2009-07-20 12:19:00,0.8618,0.86195,0.86175,0.8619,894599995.0
2009-07-20 12:20:00,0.8619,0.86195,0.8618,0.8618,759399990.0
2009-07-20 12:21:00,0.8618,0.8619,0.8618,0.8619,270599999.0
2009-07-20 12:22:00,0.8618,0.86195,0.8618,0.86185,481999998.0
2009-07-20 12:23:00,0.8619,0.862,0.86185,0.862,500600001.0
2009-07-20 12:24:00,0.86205,0.8621,0.86185,0.862,940399995.0
2009-07-20 12:25:00,0.862,0.8621,0.86195,0.86195,432600000.0
2009-07-20 12:26:00,0.8619,0.8619,0.86155,0.86165,1102400000.0
2009-07-20 12:27:00,0.86165,0.8621,0.86165,0.8621,838999995.0
2009-07-20 12:28:00,0.8621,0.8622,0.86205,0.8622,1091800004.0
2009-07-20 12:29:00,0.86215,0.8622,0.86205,0.86205,801199994.0
2009-07-20 12:30:00,0.86205,0.86215,0.8619,0.862,599800005.0
2009-07-20 12:31:00,0.86195,0.86195,0.8613,0.86135,1033599994.0
2009-07-20 12:32:00,0.86135,0.8614,0.86115,0.86125,864599991.0
2009-07-20 12:33:00,0.86125,0.86125,0.8611,0.86115,748599998.0
2009-07-20 12:34:00,0.86115,0.8613,0.8611,0.8611,997100005.0
2009-07-20 12:35:00,0.8611,0.86115,0.861,0.861,851599988.0
2009-07-20 12:36:00,0.861,0.86115,0.86095,0.8611,654000002.0
2009-07-20 12:37:00,0.8611,0.8611,0.86105,0.8611,497599999.0
2009-07-20 12:38:00,0.8611,0.8611,0.861,0.861,284600000.0
2009-07-20 12:39:00,0.861,0.8611,0.861,0.8611,228800001.0
2009-07-20 12:40:00,0.8611,0.86115,0.86095,0.86095,372500000.0
2009-07-20 12:41:00,0.86095,0.86095,0.8607,0.86075,279599997.0
2009-07-20 12:42:00,0.8608,0.8608,0.86075,0.86075,294599997.0
2009-07-20 12:43:00,0.86075,0.86095,0.86075,0.8608,784600004.0
2009-07-20 12:44:00,0.8608,0.86085,0.8607,0.8607,447200000.0
2009-07-20 12:45:00,0.86075,0.86085,0.86075,0.8608,633800002.0
2009-07-20 12:46:00,0.8608,0.86085,0.8607,0.8608,1382799993.0
2009-07-20 12:47:00,0.8608,0.8608,0.8606,0.86065,862400003.0
2009-07-20 12:48:00,0.8607,0.86075,0.86035,0.8605,498800000.0
2009-07-20 12:49:00,0.8605,0.86065,0.8605,0.86055,1163999997.0
2009-07-20 12:50:00,0.86055,0.8606,0.8604,0.8606,850199994.0
2009-07-20 12:51:00,0.86055,0.8606,0.8605,0.8605,1788799999.0
2009-07-20 12:52:00,0.8605,0.8606,0.8604,0.8604,1014399997.0
2009-07-20 12:53:00,0.8604,0.86055,0.8604,0.8605,586200004.0
2009-07-20 12:54:00,0.86055,0.8607,0.8605,0.8607,516199996.0
2009-07-20 12:55:00,0.86065,0.86075,0.8606,0.86075,290599999.0
2009-07-20 12:56:00,0.86065,0.8607,0.86055,0.86065,1230800010.0
2009-07-20 12:57:00,0.86065,0.86065,0.8605,0.86055,712199998.0
2009-07-20 12:58:00,0.86055,0.86055,0.8603,0.8603,747799997.0
2009-07-20 12:59:00,0.8603,0.8604,0.8602,0.8604,1069900000.0
2009-07-20 13:00:00,0.86045,0.86075,0.8604,0.8607,1534599997.0
2009-07-20 13:01:00,0.8607,0.86085,0.86065,0.86075,1729200003.0
2009-07-20 13:02:00,0.86075,0.8608,0.8607,0.86075,666599995.0
2009-07-20 13:03:00,0.86075,0.86075,0.8606,0.8606,451399997.0
2009-07-20 13:04:00,0.86065,0.8611,0.86055,0.86085,1280999998.0
2009-07-20 13:05:00,0.8609,0.86105,0.8609,0.861,398999999.0
2009-07-20 13:06:00,0.861,0.86105,0.861,0.861,1196399996.0
2009-07-20 13:07:00,0.86105,0.86105,0.86095,0.86105,535000004.0
2009-07-20 13:08:00,0.86105,0.86105,0.861,0.86105,1131799993.0
2009-07-20 13:09:00,0.86105,0.8611,0.861,0.861,1522199986.0
2009-07-20 13:10:00,0.861,0.861,0.8607,0.8607,601200000.0
2009-07-20 13:11:00,0.8607,0.86075,0.86055,0.8607,829499998.0
2009-07-20 13:12:00,0.8607,0.86075,0.8606,0.86075,777200002.0
2009-07-20 13:13:00,0.8607,0.86085,0.8607,0.86085,906000014.0
2009-07-20 13:14:00,0.8609,0.8609,0.86075,0.86075,521199999.0
2009-07-20 13:15:00,0.86075,0.86075,0.8601,0.8602,1275599995.0
2009-07-20 13:16:00,0.8602,0.86035,0.8602,0.86035,606199994.0
2009-07-20 13:17:00,0.8603,0.8606,0.86025,0.86055,609199998.0
2009-07-20 13:18:00,0.86055,0.86055,0.8604,0.8605,822399988.0
2009-07-20 13:19:00,0.86045,0.86055,0.86045,0.8605,492799998.0
2009-07-20 13:20:00,0.8605,0.86075,0.86045,0.8606,542199997.0
2009-07-20 13:21:00,0.8606,0.8609,0.8606,0.8608,571600000.0
2009-07-20 13:22:00,0.8608,0.8611,0.8608,0.861,817799997.0
2009-07-20 13:23:00,0.861,0.861,0.8609,0.8609,750400001.0
2009-07-20 13:24:00,0.86095,0.8611,0.86085,0.86085,908200005.0
2009-07-20 13:25:00,0.8609,0.861,0.8609,0.86095,731999999.0
2009-07-20 13:26:00,0.86095,0.86105,0.86085,0.86085,444000000.0
2009-07-20 13:27:00,0.86085,0.861,0.86085,0.8609,494500003.0
2009-07-20 13:28:00,0.8609,0.8609,0.8608,0.8608,598600006.0
2009-07-20 13:29:00,0.8608,0.8609,0.86075,0.86085,691000009.0
2009-07-20 13:30:00,0.86085,0.8609,0.86075,0.8608,908200008.0
2009-07-20 13:31:00,0.8608,0.8609,0.8607,0.86075,986200000.0
2009-07-20 13:32:00,0.86075,0.8608,0.8607,0.8607,954199997.0
2009-07-20 13:33:00,0.86075,0.8609,0.8607,0.8608,652800002.0
2009-07-20 13:34:00,0.86075,0.8609,0.86065,0.86085,1080400008.0
2009-07-20 13:35:00,0.86085,0.8609,0.8608,0.86085,430400002.0
2009-07-20 13:36:00,0.86085,0.86105,0.86085,0.8609,813200001.0
2009-07-20 13:37:00,0.8609,0.8611,0.8609,0.86105,760199998.0
2009-07-20 13:38:00,0.86105,0.86105,0.86085,0.86085,482599994.0
2009-07-20 13:39:00,0.86085,0.861,0.8607,0.86085,1542599989.0
2009-07-20 13:40:00,0.86085,0.8609,0.8607,0.8607,1077399999.0
2009-07-20 13:41:00,0.8607,0.8609,0.8607,0.8609,1633999997.0
2009-07-20 13:42:00,0.86085,0.8609,0.8608,0.8609,971200008.0
2009-07-20 13:43:00,0.86085,0.8609,0.8608,0.8608,1065400002.0
2009-07-20 13:44:00,0.86085,0.86085,0.8606,0.8606,1075599995.0
2009-07-20 13:45:00,0.8606,0.86075,0.86055,0.8606,1040599999.0
2009-07-20 13:46:00,0.8606,0.8606,0.86045,0.8605,830399997.0
2009-07-20 13:47:00,0.8605,0.8607,0.86045,0.8607,675000002.0
2009-07-20 13:48:00,0.8607,0.8607,0.8605,0.86055,601599993.0
2009-07-20 13:49:00,0.86055,0.86065,0.8605,0.8605,449400004.0
2009-07-20 13:50:00,0.8605,0.86055,0.86045,0.8605,536199996.0
2009-07-20 13:51:00,0.86045,0.8605,0.86045,0.8605,273999998.0
2009-07-20 13:52:00,0.8605,0.8607,0.8605,0.8605,719400003.0
2009-07-20 13:53:00,0.8605,0.86055,0.86045,0.8605,704400004.0
2009-07-20 13:54:00,0.86055,0.86055,0.8605,0.8605,272800000.0
2009-07-20 13:55:00,0.8605,0.86055,0.8605,0.8605,387200000.0
2009-07-20 13:56:00,0.86055,0.86055,0.8604,0.8604,425600000.0
2009-07-20 13:57:00,0.8604,0.86045,0.86025,0.8604,534800000.0
2009-07-20 13:58:00,0.8604,0.86045,0.86025,0.8603,434000003.0
2009-07-20 13:59:00,0.8603,0.86035,0.8602,0.8603,555000005.0
2009-07-20 14:00:00,0.8603,0.86035,0.8599,0.86,1261800006.0
2009-07-20 14:01:00,0.86005,0.8601,0.85995,0.8601,1123200010.0
2009-07-20 14:02:00,0.86005,0.86025,0.86005,0.86015,313600000.0
2009-07-20 14:03:00,0.86015,0.8602,0.85995,0.86015,250800000.0
2009-07-20 14:04:00,0.8602,0.86035,0.86015,0.86025,416600001.0
2009-07-20 14:05:00,0.86025,0.8603,0.86025,0.8603,372400001.0
2009-07-20 14:06:00,0.8603,0.86035,0.86015,0.8602,561600001.0
2009-07-20 14:07:00,0.8602,0.8603,0.86015,0.86015,795600010.0
2009-07-20 14:08:00,0.8602,0.8602,0.8599,0.8599,619999996.0
2009-07-20 14:09:00,0.8599,0.86,0.85975,0.85995,1029800011.0
2009-07-20 14:10:00,0.85995,0.86,0.85995,0.85995,891000003.0
2009-07-20 14:11:00,0.85995,0.86,0.85985,0.8599,468400002.0
2009-07-20 14:12:00,0.8599,0.8599,0.85975,0.8598,467199999.0
2009-07-20 14:13:00,0.8598,0.8599,0.8598,0.8598,442400002.0
2009-07-20 14:14:00,0.8598,0.86,0.85975,0.86,1229400010.0
2009-07-20 14:15:00,0.86,0.86015,0.85975,0.8598,907200004.0
2009-07-20 14:16:00,0.8598,0.85985,0.8597,0.85975,776400000.0
2009-07-20 14:17:00,0.85975,0.8599,0.8597,0.8598,550800004.0
2009-07-20 14:18:00,0.8598,0.85995,0.8598,0.85985,420400000.0
2009-07-20 14:19:00,0.8599,0.85995,0.8596,0.8596,551400001.0
2009-07-20 14:20:00,0.8596,0.8596,0.85945,0.85945,412300003.0
2009-07-20 14:21:00,0.8595,0.85985,0.8595,0.85985,969200001.0
2009-07-20 14:22:00,0.85985,0.86,0.85975,0.86,345600000.0
2009-07-20 14:23:00,0.86,0.8601,0.86,0.8601,299600000.0
2009-07-20 14:24:00,0.8601,0.8602,0.8601,0.8602,187000000.0
2009-07-20 14:25:00,0.8602,0.8602,0.8601,0.86015,358600000.0
2009-07-20 14:26:00,0.8601,0.8602,0.86005,0.86015,631000001.0
2009-07-20 14:27:00,0.86015,0.8602,0.86005,0.8602,814000004.0
2009-07-20 14:28:00,0.8602,0.8604,0.86015,0.8603,1094999999.0
2009-07-20 14:29:00,0.8604,0.8604,0.8601,0.86015,1119800002.0
2009-07-20 14:30:00,0.8602,0.8603,0.8602,0.8603,514200000.0
2009-07-20 14:31:00,0.8603,0.8603,0.86015,0.86025,930800004.0
2009-07-20 14:32:00,0.86025,0.86035,0.8602,0.8603,657200001.0
2009-07-20 14:33:00,0.8603,0.8603,0.86015,0.8602,695600000.0
2009-07-20 14:34:00,0.8602,0.86025,0.8602,0.8602,610399998.0
2009-07-20 14:35:00,0.8602,0.8603,0.8602,0.8603,308800003.0
2009-07-20 14:36:00,0.8603,0.8603,0.8602,0.8602,862999993.0
2009-07-20 14:37:00,0.8602,0.8603,0.8601,0.86025,1113999998.0
2009-07-20 14:38:00,0.86025,0.86035,0.8602,0.8603,710000000.0
2009-07-20 14:39:00,0.8603,0.86065,0.8603,0.86055,944200007.0
2009-07-20 14:40:00,0.86055,0.8607,0.8605,0.8605,1324199993.0
2009-07-20 14:41:00,0.8605,0.86065,0.8605,0.86065,844000003.0
2009-07-20 14:42:00,0.86065,0.86085,0.86055,0.86085,1155799998.0
2009-07-20 14:43:00,0.86085,0.8609,0.8607,0.86085,894600001.0
2009-07-20 14:44:00,0.86085,0.8609,0.86075,0.86085,851600000.0
2009-07-20 14:45:00,0.86085,0.86085,0.8607,0.8608,671800002.0
2009-07-20 14:46:00,0.8608,0.8608,0.86075,0.86075,322200000.0
2009-07-20 14:47:00,0.86075,0.86075,0.8607,0.86075,236399999.0
2009-07-20 14:48:00,0.86075,0.86085,0.86075,0.8608,674799999.0
2009-07-20 14:49:00,0.8608,0.8609,0.86075,0.86085,671400001.0
2009-07-20 14:50:00,0.86085,0.8609,0.86075,0.8609,615999999.0
2009-07-20 14:51:00,0.8609,0.8611,0.86085,0.8611,671400000.0
2009-07-20 14:52:00,0.8611,0.86125,0.8611,0.8611,759599997.0
2009-07-20 14:53:00,0.8611,0.86145,0.86105,0.8614,945000001.0
2009-07-20 14:54:00,0.8613,0.86155,0.8613,0.8614,882400001.0
2009-07-20 14:55:00,0.86145,0.8616,0.8613,0.86155,967600007.0
2009-07-20 14:56:00,0.86155,0.86205,0.86155,0.86195,1242499998.0
2009-07-20 14:57:00,0.86195,0.86195,0.8616,0.8616,1139199999.0
2009-07-20 14:58:00,0.8616,0.8617,0.8616,0.8617,1109800001.0
2009-07-20 14:59:00,0.8616,0.86165,0.8612,0.86145,962599999.0
2009-07-20 15:00:00,0.8615,0.8616,0.86145,0.86155,926600004.0
2009-07-20 15:01:00,0.86155,0.8616,0.8615,0.86155,662600001.0
2009-07-20 15:02:00,0.86155,0.86165,0.8614,0.8615,540600000.0
2009-07-20 15:03:00,0.8615,0.86155,0.86135,0.86145,797400000.0
2009-07-20 15:04:00,0.86145,0.86155,0.8614,0.8615,851200006.0
2009-07-20 15:05:00,0.8615,0.8617,0.8615,0.86155,1084600004.0
2009-07-20 15:06:00,0.86155,0.8618,0.86155,0.86175,1153800001.0
2009-07-20 15:07:00,0.8618,0.8618,0.86165,0.8618,691999999.0
2009-07-20 15:08:00,0.8618,0.86195,0.8618,0.8618,672599999.0
2009-07-20 15:09:00,0.86185,0.86185,0.8617,0.86175,507200000.0
2009-07-20 15:10:00,0.8617,0.86175,0.8617,0.8617,472799999.0
2009-07-20 15:11:00,0.8617,0.86185,0.86165,0.8618,550600000.0
2009-07-20 15:12:00,0.8618,0.86195,0.8618,0.86195,368400000.0
2009-07-20 15:13:00,0.86195,0.8621,0.8619,0.862,879800001.0
2009-07-20 15:14:00,0.86205,0.8621,0.862,0.8621,775599996.0
2009-07-20 15:15:00,0.8621,0.8623,0.86205,0.86205,986200001.0
2009-07-20 15:16:00,0.86205,0.86215,0.86195,0.86195,535800001.0
2009-07-20 15:17:00,0.86195,0.86205,0.8619,0.86195,1541000009.0
2009-07-20 15:18:00,0.862,0.8621,0.8618,0.86185,607800001.0
2009-07-20 15:19:00,0.8618,0.86185,0.8616,0.8617,589399999.0
2009-07-20 15:20:00,0.8617,0.8617,0.86155,0.86165,787199997.0
2009-07-20 15:21:00,0.86165,0.86175,0.8616,0.86165,793800007.0
2009-07-20 15:22:00,0.86165,0.8617,0.86155,0.86165,993199994.0
2009-07-20 15:23:00,0.8616,0.86185,0.86155,0.86185,998800008.0
2009-07-20 15:24:00,0.86185,0.862,0.86175,0.8619,1610000016.0
2009-07-20 15:25:00,0.8619,0.862,0.86185,0.86195,1216000005.0
2009-07-20 15:26:00,0.8619,0.862,0.86185,0.86195,885799999.0
2009-07-20 15:27:00,0.86195,0.862,0.86185,0.8619,883000004.0
2009-07-20 15:28:00,0.8619,0.86195,0.8618,0.86185,512599997.0
2009-07-20 15:29:00,0.86185,0.86195,0.86175,0.86185,773400001.0
2009-07-20 15:30:00,0.8618,0.86195,0.86175,0.8618,556800002.0
2009-07-20 15:31:00,0.8618,0.8619,0.8618,0.8619,481200000.0
2009-07-20 15:32:00,0.8619,0.86205,0.8618,0.86205,821200005.0
2009-07-20 15:33:00,0.86205,0.86205,0.86185,0.86185,490800000.0
2009-07-20 15:34:00,0.86185,0.862,0.8617,0.86185,898200002.0
2009-07-20 15:35:00,0.86185,0.8623,0.8618,0.8621,1359199998.0
2009-07-20 15:36:00,0.8621,0.8622,0.862,0.8621,1098800007.0
2009-07-20 15:37:00,0.8621,0.86225,0.862,0.8621,943200004.0
2009-07-20 15:38:00,0.8621,0.86215,0.86195,0.86205,1511000009.0
2009-07-20 15:39:00,0.86215,0.8624,0.862,0.86235,1386200000.0
2009-07-20 15:40:00,0.86235,0.8624,0.8623,0.86235,478200000.0
2009-07-20 15:41:00,0.86235,0.8625,0.8623,0.86245,593200001.0
2009-07-20 15:42:00,0.86245,0.8626,0.86245,0.8625,713600000.0
2009-07-20 15:43:00,0.8625,0.86265,0.8624,0.8624,1299800004.0
2009-07-20 15:44:00,0.86245,0.8625,0.86235,0.8624,1161400001.0
2009-07-20 15:45:00,0.86245,0.86245,0.86225,0.8623,1281600000.0
2009-07-20 15:46:00,0.86235,0.8624,0.86215,0.8623,943000006.0
2009-07-20 15:47:00,0.8623,0.86235,0.86215,0.8623,796400002.0
2009-07-20 15:48:00,0.8623,0.8624,0.8622,0.86235,1814200003.0
2009-07-20 15:49:00,0.86235,0.86245,0.86225,0.86235,1371800001.0
2009-07-20 15:50:00,0.86235,0.8624,0.86235,0.86235,1478800012.0
2009-07-20 15:51:00,0.86235,0.8624,0.8623,0.8623,1333599994.0
2009-07-20 15:52:00,0.8623,0.8623,0.8622,0.8623,1902400010.0
2009-07-20 15:53:00,0.86228,0.86234,0.86217,0.86223,1483999994.0
2009-07-20 15:54:00,0.86225,0.86225,0.8621,0.8622,1483999994.0
2009-07-20 15:55:00,0.8621,0.86215,0.86205,0.8621,2067799989.0
2009-07-20 15:56:00,0.8621,0.86215,0.86205,0.86215,1130399996.0
2009-07-20 15:57:00,0.86215,0.86215,0.8621,0.86215,725999999.0
2009-07-20 15:58:00,0.86215,0.86225,0.8621,0.86215,888599998.0
2009-07-20 15:59:00,0.86215,0.86225,0.86205,0.8621,1015600003.0
2009-07-20 16:00:00,0.86215,0.8622,0.86185,0.86195,1320200005.0
2009-07-20 16:01:00,0.86195,0.86205,0.8619,0.86195,832800001.0
2009-07-20 16:02:00,0.86195,0.86195,0.86175,0.8618,1098800003.0
2009-07-20 16:03:00,0.8618,0.8619,0.8617,0.8617,765200001.0
2009-07-20 16:04:00,0.8617,0.8619,0.8617,0.8618,1356400016.0
2009-07-20 16:05:00,0.8618,0.86195,0.86175,0.8619,879800007.0
2009-07-20 16:06:00,0.8619,0.862,0.8619,0.86195,659600002.0
2009-07-20 16:07:00,0.8619,0.86195,0.86175,0.8618,668199999.0
2009-07-20 16:08:00,0.8618,0.862,0.86175,0.862,849000004.0
2009-07-20 16:09:00,0.862,0.8621,0.862,0.86205,712200002.0
2009-07-20 16:10:00,0.86205,0.8623,0.86205,0.86215,1275800003.0
2009-07-20 16:11:00,0.86215,0.86225,0.862,0.8621,1310799999.0
2009-07-20 16:12:00,0.8621,0.86215,0.862,0.86215,1522800002.0
2009-07-20 16:13:00,0.86215,0.86215,0.862,0.862,1209399998.0
2009-07-20 16:14:00,0.86205,0.86205,0.86185,0.86185,1096800002.0
2009-07-20 16:15:00,0.8619,0.86195,0.86185,0.86195,1085999995.0
2009-07-20 16:16:00,0.86195,0.86195,0.86185,0.86185,1606999974.0
2009-07-20 16:17:00,0.86185,0.8619,0.8618,0.86185,1407399986.0
2009-07-20 16:18:00,0.86185,0.8619,0.8618,0.86185,608599990.0
2009-07-20 16:19:00,0.86185,0.8619,0.8618,0.86185,629400007.0
2009-07-20 16:20:00,0.86185,0.862,0.86185,0.8619,631800001.0
2009-07-20 16:21:00,0.8619,0.86195,0.86185,0.86185,637399998.0
2009-07-20 16:22:00,0.86185,0.8619,0.86185,0.8619,710599997.0
2009-07-20 16:23:00,0.8619,0.8619,0.86185,0.86185,510999992.0
2009-07-20 16:24:00,0.8619,0.8619,0.86185,0.86185,1049599993.0
2009-07-20 16:25:00,0.86185,0.86195,0.8618,0.8619,843800001.0
2009-07-20 16:26:00,0.8619,0.86195,0.8619,0.86195,652999997.0
2009-07-20 16:27:00,0.86195,0.862,0.8619,0.86195,694200001.0
2009-07-20 16:28:00,0.86195,0.8621,0.86195,0.862,722399999.0
2009-07-20 16:29:00,0.86195,0.8622,0.86185,0.862,1168599998.0
2009-07-20 16:30:00,0.86195,0.86225,0.8619,0.86215,797800013.0
2009-07-20 16:31:00,0.8622,0.8624,0.8621,0.8624,640600002.0
2009-07-20 16:32:00,0.86245,0.86275,0.8623,0.86265,922900002.0
2009-07-20 16:33:00,0.86265,0.86265,0.86225,0.86235,1323799998.0
2009-07-20 16:34:00,0.86235,0.8628,0.86235,0.86275,1392800002.0
2009-07-20 16:35:00,0.86275,0.86275,0.8625,0.8626,1500199998.0
2009-07-20 16:36:00,0.8626,0.8626,0.86235,0.8626,1097999998.0
2009-07-20 16:37:00,0.8626,0.86275,0.86245,0.8627,884000009.0
2009-07-20 16:38:00,0.8627,0.8629,0.86265,0.8627,1236400010.0
2009-07-20 16:39:00,0.8626,0.86275,0.86255,0.86265,1262400012.0
2009-07-20 16:40:00,0.86265,0.86265,0.8625,0.8626,798600007.0
2009-07-20 16:41:00,0.8626,0.86275,0.86255,0.86275,260199999.0
2009-07-20 16:42:00,0.86275,0.8628,0.86245,0.86255,1108199995.0
2009-07-20 16:43:00,0.86255,0.8626,0.8624,0.8624,1090600006.0
2009-07-20 16:44:00,0.8624,0.8624,0.86235,0.8624,731199997.0
2009-07-20 16:45:00,0.8624,0.86265,0.8624,0.86265,671599996.0
2009-07-20 16:46:00,0.86265,0.8628,0.8626,0.8626,981199997.0
2009-07-20 16:47:00,0.8627,0.8627,0.8625,0.8626,1192200011.0
2009-07-20 16:48:00,0.86265,0.86275,0.86245,0.8627,1172800010.0
2009-07-20 16:49:00,0.8627,0.86275,0.86265,0.8627,955800001.0
2009-07-20 16:50:00,0.8627,0.86275,0.8627,0.8627,468000000.0
2009-07-20 16:51:00,0.8627,0.8629,0.8626,0.8629,1883599996.0
2009-07-20 16:52:00,0.8629,0.8629,0.8627,0.8627,1401799996.0
2009-07-20 16:53:00,0.8627,0.86285,0.8627,0.86275,1035800008.0
2009-07-20 16:54:00,0.86275,0.86285,0.8627,0.8627,753599998.0
2009-07-20 16:55:00,0.8627,0.8628,0.8627,0.8628,685200001.0
2009-07-20 16:56:00,0.8628,0.8629,0.8627,0.8629,1192200005.0
2009-07-20 16:57:00,0.8629,0.86295,0.86285,0.8629,1094200003.0
2009-07-20 16:58:00,0.8629,0.8631,0.86285,0.86305,1160200001.0
2009-07-20 16:59:00,0.86305,0.86315,0.86285,0.86285,1279399999.0
2009-07-20 17:00:00,0.86285,0.8629,0.86275,0.86285,1559600009.0
2009-07-20 17:01:00,0.8628,0.863,0.86275,0.8629,830799998.0
2009-07-20 17:02:00,0.8629,0.8629,0.8627,0.86275,590600002.0
2009-07-20 17:03:00,0.86275,0.86275,0.8625,0.86265,988200002.0
2009-07-20 17:04:00,0.86265,0.86265,0.8625,0.8625,566400005.0
2009-07-20 17:05:00,0.86255,0.8626,0.8625,0.8625,813400009.0
2009-07-20 17:06:00,0.8625,0.8626,0.8625,0.8626,636000003.0
2009-07-20 17:07:00,0.86265,0.8627,0.86255,0.86265,453000001.0
2009-07-20 17:08:00,0.86265,0.8628,0.8626,0.8626,432400002.0
2009-07-20 17:09:00,0.8626,0.86265,0.8625,0.86255,474599999.0
2009-07-20 17:10:00,0.86255,0.86255,0.8625,0.8625,279799999.0
2009-07-20 17:11:00,0.8625,0.8625,0.86245,0.8625,730800003.0
2009-07-20 17:12:00,0.8625,0.8625,0.86225,0.8624,678800004.0
2009-07-20 17:13:00,0.86235,0.86235,0.86205,0.8622,1331600009.0
2009-07-20 17:14:00,0.8622,0.8623,0.86215,0.86225,1129399997.0
2009-07-20 17:15:00,0.8623,0.8623,0.8622,0.8623,1157400002.0
2009-07-20 17:16:00,0.8623,0.86235,0.86225,0.8623,514400001.0
2009-07-20 17:17:00,0.8623,0.8623,0.8621,0.8621,1003800010.0
2009-07-20 17:18:00,0.86215,0.86215,0.86205,0.86205,858399997.0
2009-07-20 17:19:00,0.86205,0.8624,0.86205,0.8623,926000003.0
2009-07-20 17:20:00,0.8623,0.86235,0.86215,0.8622,1164000009.0
2009-07-20 17:21:00,0.8622,0.86225,0.86205,0.86225,1163000003.0
2009-07-20 17:22:00,0.86225,0.8624,0.8622,0.8624,1158600004.0
2009-07-20 17:23:00,0.8624,0.8624,0.86225,0.86225,1059600004.0
2009-07-20 17:24:00,0.86225,0.86235,0.8622,0.8623,1471200022.0
2009-07-20 17:25:00,0.8623,0.8623,0.86225,0.8623,767600013.0
2009-07-20 17:26:00,0.8623,0.8623,0.8622,0.86225,1036400011.0
2009-07-20 17:27:00,0.86225,0.8623,0.8622,0.8622,927400010.0
2009-07-20 17:28:00,0.8622,0.8622,0.862,0.8621,1092800011.0
2009-07-20 17:29:00,0.8621,0.8623,0.862,0.8621,1029200001.0
2009-07-20 17:30:00,0.86225,0.86225,0.86195,0.862,1417400007.0
2009-07-20 17:31:00,0.862,0.8621,0.86195,0.862,463400003.0
2009-07-20 17:32:00,0.862,0.862,0.86175,0.8618,609799998.0
2009-07-20 17:33:00,0.8618,0.8618,0.86155,0.86155,427800001.0
2009-07-20 17:34:00,0.86155,0.86175,0.8615,0.86175,387200000.0
2009-07-20 17:35:00,0.86175,0.8619,0.86175,0.86185,413200000.0
2009-07-20 17:36:00,0.86185,0.8619,0.8616,0.86165,392800000.0
2009-07-20 17:37:00,0.86165,0.8618,0.8615,0.8618,906600003.0
2009-07-20 17:38:00,0.86175,0.86185,0.86175,0.8618,278999998.0
2009-07-20 17:39:00,0.8618,0.8618,0.8617,0.8617,163999999.0
2009-07-20 17:40:00,0.8617,0.8617,0.86145,0.8615,544799997.0
2009-07-20 17:41:00,0.8615,0.8616,0.86145,0.8616,488799998.0
2009-07-20 17:42:00,0.8616,0.8616,0.86145,0.86155,447199998.0
2009-07-20 17:43:00,0.8615,0.86165,0.8615,0.86155,559800004.0
2009-07-20 17:44:00,0.8616,0.86185,0.86155,0.86185,615800004.0
2009-07-20 17:45:00,0.8619,0.862,0.86185,0.86185,340000001.0
2009-07-20 17:46:00,0.86185,0.86195,0.8618,0.8619,480600002.0
2009-07-20 17:47:00,0.8619,0.86205,0.8618,0.86195,1088600010.0
2009-07-20 17:48:00,0.86195,0.86205,0.86185,0.86195,808400004.0
2009-07-20 17:49:00,0.8619,0.862,0.86185,0.86195,571999999.0
2009-07-20 17:50:00,0.8619,0.862,0.86185,0.86195,742799998.0
2009-07-20 17:51:00,0.86195,0.8621,0.86195,0.86205,506200004.0
2009-07-20 17:52:00,0.862,0.862,0.86175,0.86175,442200000.0
2009-07-20 17:53:00,0.86175,0.8619,0.86175,0.8618,379800002.0
2009-07-20 17:54:00,0.8618,0.86185,0.86175,0.86175,369200000.0
2009-07-20 17:55:00,0.86175,0.86185,0.86145,0.86155,646599996.0
2009-07-20 17:56:00,0.86155,0.86165,0.8615,0.86165,407199998.0
2009-07-20 17:57:00,0.86165,0.86165,0.8614,0.8615,704400002.0
2009-07-20 17:58:00,0.8615,0.8616,0.8614,0.8616,705599998.0
2009-07-20 17:59:00,0.8616,0.8617,0.86155,0.8616,627799997.0
2009-07-20 18:00:00,0.8616,0.86165,0.86155,0.8616,340799999.0
2009-07-20 18:01:00,0.86165,0.8617,0.8614,0.86155,624800005.0
2009-07-20 18:02:00,0.86155,0.86155,0.8613,0.8614,1011199997.0
2009-07-20 18:03:00,0.8614,0.8615,0.86135,0.8615,958199998.0
2009-07-20 18:04:00,0.86145,0.8615,0.86145,0.8615,483600002.0
2009-07-20 18:05:00,0.8615,0.8615,0.86125,0.86125,514400002.0
2009-07-20 18:06:00,0.8613,0.86135,0.8612,0.86125,1021200004.0
2009-07-20 18:07:00,0.86125,0.86135,0.86125,0.8613,780799999.0
2009-07-20 18:08:00,0.8613,0.8613,0.86115,0.8612,574200001.0
2009-07-20 18:09:00,0.8612,0.86125,0.86115,0.86125,525799995.0
2009-07-20 18:10:00,0.86125,0.8614,0.8612,0.8612,921000008.0
2009-07-20 18:11:00,0.86115,0.86125,0.8611,0.86125,1222000009.0
2009-07-20 18:12:00,0.86125,0.8616,0.86125,0.86145,1111200006.0
2009-07-20 18:13:00,0.8615,0.8615,0.8613,0.8613,961400022.0
2009-07-20 18:14:00,0.8613,0.86135,0.86115,0.86125,1687200001.0
2009-07-20 18:15:00,0.86135,0.86135,0.8608,0.8609,1402000012.0
2009-07-20 18:16:00,0.8609,0.86095,0.8608,0.86085,910000007.0
2009-07-20 18:17:00,0.8609,0.8611,0.8607,0.86095,1323200008.0
2009-07-20 18:18:00,0.861,0.8611,0.8609,0.861,500800000.0
2009-07-20 18:19:00,0.861,0.8614,0.861,0.86135,611600001.0
2009-07-20 18:20:00,0.86145,0.86145,0.86115,0.86125,721100002.0
2009-07-20 18:21:00,0.86125,0.86125,0.86105,0.8611,752399998.0
2009-07-20 18:22:00,0.8611,0.86115,0.86105,0.8611,676399999.0
2009-07-20 18:23:00,0.8611,0.86125,0.861,0.86125,816800007.0
2009-07-20 18:24:00,0.86125,0.8613,0.86115,0.86125,674800002.0
2009-07-20 18:25:00,0.8613,0.8613,0.86115,0.8613,819600006.0
2009-07-20 18:26:00,0.8613,0.8613,0.8612,0.86125,627200007.0
2009-07-20 18:27:00,0.8613,0.8613,0.8612,0.8612,414799999.0
2009-07-20 18:28:00,0.8612,0.86125,0.86115,0.8612,984000028.0
2009-07-20 18:29:00,0.86115,0.86125,0.86115,0.86125,483600005.0
2009-07-20 18:30:00,0.86125,0.86125,0.8612,0.8612,1326999989.0
2009-07-20 18:31:00,0.8612,0.8613,0.861,0.8611,1001399998.0
2009-07-20 18:32:00,0.8611,0.8612,0.8609,0.86095,977200011.0
2009-07-20 18:33:00,0.86095,0.86095,0.8608,0.86085,1430399988.0
2009-07-20 18:34:00,0.86085,0.86095,0.8608,0.8609,715199998.0
2009-07-20 18:35:00,0.8609,0.8609,0.8604,0.8604,663200005.0
2009-07-20 18:36:00,0.8604,0.8606,0.8604,0.86045,297199998.0
2009-07-20 18:37:00,0.86045,0.8606,0.86045,0.8605,402800008.0
2009-07-20 18:38:00,0.86055,0.8606,0.8605,0.86055,1224800026.0
2009-07-20 18:39:00,0.86055,0.8606,0.86035,0.8605,655200002.0
2009-07-20 18:40:00,0.8605,0.8607,0.8605,0.86065,234000000.0
2009-07-20 18:41:00,0.8606,0.8606,0.86055,0.8606,136000000.0
2009-07-20 18:42:00,0.8606,0.8607,0.86055,0.8606,452599996.0
2009-07-20 18:43:00,0.86065,0.86075,0.8606,0.86075,734800006.0
2009-07-20 18:44:00,0.86075,0.86085,0.86075,0.8608,677600000.0
2009-07-20 18:45:00,0.8608,0.86085,0.86065,0.86085,725600005.0
2009-07-20 18:46:00,0.86075,0.8609,0.86075,0.86085,886800013.0
2009-07-20 18:47:00,0.8609,0.8613,0.8609,0.861,761800005.0
2009-07-20 18:48:00,0.861,0.861,0.86085,0.86085,514000009.0
2009-07-20 18:49:00,0.86085,0.86105,0.86085,0.861,402400008.0
2009-07-20 18:50:00,0.86095,0.86095,0.86085,0.86085,638400000.0
2009-07-20 18:51:00,0.86085,0.86085,0.86065,0.8607,652400004.0
2009-07-20 18:52:00,0.86075,0.86075,0.86065,0.8607,350400000.0
2009-07-20 18:53:00,0.8607,0.8607,0.86055,0.8606,1113600025.0
2009-07-20 18:54:00,0.8606,0.86075,0.8606,0.86075,473800003.0
2009-07-20 18:55:00,0.86075,0.86085,0.86075,0.8608,330000002.0
2009-07-20 18:56:00,0.8608,0.8608,0.86055,0.86075,628600003.0
2009-07-20 18:57:00,0.8608,0.86095,0.86075,0.8609,795400007.0
2009-07-20 18:58:00,0.8609,0.86095,0.8608,0.8609,683400007.0
2009-07-20 18:59:00,0.8609,0.86095,0.8607,0.8609,1612200012.0
2009-07-20 19:00:00,0.86095,0.86095,0.86085,0.8609,876400006.0
2009-07-20 19:01:00,0.8609,0.86095,0.8608,0.86085,790600001.0
2009-07-20 19:02:00,0.86085,0.8609,0.8608,0.86085,1546400001.0
2009-07-20 19:03:00,0.86085,0.8609,0.86085,0.8609,599400003.0
2009-07-20 19:04:00,0.8609,0.86105,0.86085,0.86105,1474399985.0
2009-07-20 19:05:00,0.86105,0.86105,0.861,0.861,116800000.0
2009-07-20 19:06:00,0.861,0.86105,0.8609,0.86095,397400001.0
2009-07-20 19:07:00,0.86095,0.86095,0.8609,0.86095,534400008.0
2009-07-20 19:08:00,0.86095,0.86095,0.86075,0.86075,301200002.0
2009-07-20 19:09:00,0.86075,0.8608,0.8607,0.8607,784999994.0
2009-07-20 19:10:00,0.8607,0.8607,0.86065,0.86065,239200000.0
2009-07-20 19:11:00,0.86065,0.8607,0.86065,0.86065,423999997.0
2009-07-20 19:12:00,0.86065,0.86075,0.86065,0.8607,544799997.0
2009-07-20 19:13:00,0.86065,0.8607,0.8606,0.8606,594399997.0
2009-07-20 19:14:00,0.86055,0.86065,0.86035,0.86055,1394799993.0
2009-07-20 19:15:00,0.86055,0.86065,0.86045,0.8606,643999999.0
2009-07-20 19:16:00,0.86055,0.86055,0.86045,0.86045,1123200006.0
2009-07-20 19:17:00,0.86045,0.86055,0.8604,0.86045,1047999997.0
2009-07-20 19:18:00,0.86045,0.8606,0.86035,0.8606,955999995.0
2009-07-20 19:19:00,0.86055,0.86055,0.86015,0.8602,791399998.0
2009-07-20 19:20:00,0.8602,0.8602,0.86005,0.86015,1069000002.0
2009-07-20 19:21:00,0.86015,0.86025,0.86005,0.86025,422000005.0
2009-07-20 19:22:00,0.8602,0.8603,0.8602,0.8602,508799998.0
2009-07-20 19:23:00,0.8602,0.86025,0.86005,0.86005,907999996.0
2009-07-20 19:24:00,0.86005,0.8603,0.86,0.86025,1340800008.0
2009-07-20 19:25:00,0.86025,0.86055,0.86025,0.8605,888399996.0
2009-07-20 19:26:00,0.8605,0.8605,0.8604,0.8604,426399998.0
2009-07-20 19:27:00,0.86035,0.86045,0.8603,0.86045,1111999991.0
2009-07-20 19:28:00,0.8605,0.8605,0.86025,0.86045,798000003.0
2009-07-20 19:29:00,0.8604,0.8606,0.8604,0.8605,1130399997.0
2009-07-20 19:30:00,0.8605,0.8606,0.8605,0.8605,1210799985.0
2009-07-20 19:31:00,0.8605,0.86055,0.8604,0.86045,1393199992.0
2009-07-20 19:32:00,0.86045,0.8606,0.8603,0.8604,1269599983.0
2009-07-20 19:33:00,0.8604,0.8605,0.86035,0.86035,2079200032.0
2009-07-20 19:34:00,0.8604,0.86075,0.86035,0.8606,739199994.0
2009-07-20 19:35:00,0.86065,0.8607,0.86055,0.86055,389199993.0
2009-07-20 19:36:00,0.8606,0.8606,0.8605,0.8605,888199994.0
2009-07-20 19:37:00,0.8605,0.86055,0.8604,0.8605,759999998.0
2009-07-20 19:38:00,0.86045,0.86055,0.86045,0.86045,725799995.0
2009-07-20 19:39:00,0.86045,0.8606,0.86045,0.8605,1077999999.0
2009-07-20 19:40:00,0.8605,0.86055,0.8605,0.8605,829799999.0
2009-07-20 19:41:00,0.8605,0.8605,0.8604,0.8605,948799991.0
2009-07-20 19:42:00,0.8605,0.8605,0.8605,0.8605,189200000.0
2009-07-20 19:43:00,0.8605,0.86055,0.86045,0.86045,197600001.0
2009-07-20 19:44:00,0.86045,0.8605,0.8604,0.8604,164000000.0
2009-07-20 19:45:00,0.86045,0.86045,0.8604,0.8604,271599998.0
2009-07-20 19:46:00,0.8604,0.86055,0.8604,0.8605,530799990.0
2009-07-20 19:47:00,0.8605,0.8605,0.8605,0.8605,140000000.0
2009-07-20 19:48:00,0.8605,0.86065,0.8605,0.86065,582399996.0
2009-07-20 19:49:00,0.86065,0.8607,0.8606,0.86065,871999988.0
2009-07-20 19:50:00,0.86065,0.86065,0.86055,0.86055,375199995.0
2009-07-20 19:51:00,0.8605,0.8607,0.8605,0.86065,981599999.0
2009-07-20 19:52:00,0.86065,0.8608,0.8606,0.8608,1330599993.0
2009-07-20 19:53:00,0.86075,0.8609,0.86065,0.86075,1725999994.0
2009-07-20 19:54:00,0.8607,0.8608,0.86045,0.8605,1006200003.0
2009-07-20 19:55:00,0.86045,0.86055,0.86045,0.86045,360000001.0
2009-07-20 19:56:00,0.86045,0.8607,0.86045,0.86065,470399998.0
2009-07-20 19:57:00,0.86065,0.86075,0.8606,0.86065,916400008.0
2009-07-20 19:58:00,0.86065,0.8607,0.86055,0.86055,339999999.0
2009-07-20 19:59:00,0.86055,0.86055,0.8605,0.86055,209600000.0
2009-07-20 20:00:00,0.8606,0.86065,0.8605,0.8605,591200001.0
2009-07-20 20:01:00,0.8605,0.8605,0.86035,0.86035,214850002.0
2009-07-20 20:02:00,0.8603,0.86045,0.8603,0.86035,272000000.0
2009-07-20 20:03:00,0.86035,0.86045,0.86035,0.86035,246999998.0
2009-07-20 20:04:00,0.8603,0.86035,0.8602,0.8603,241600000.0
2009-07-20 20:05:00,0.8603,0.8604,0.8603,0.8604,155200000.0
2009-07-20 20:06:00,0.86035,0.86035,0.86035,0.86035,52000000.0
2009-07-20 20:07:00,0.86035,0.86035,0.8603,0.8603,99200000.0
2009-07-20 20:08:00,0.8603,0.86035,0.86025,0.8603,353400002.0
2009-07-20 20:09:00,0.8603,0.86035,0.86025,0.8603,238600004.0
2009-07-20 20:10:00,0.86035,0.8604,0.8603,0.8603,393199996.0
2009-07-20 20:11:00,0.86025,0.8603,0.86025,0.86025,487999992.0
2009-07-20 20:12:00,0.86025,0.8603,0.86025,0.8603,149599995.0
2009-07-20 20:13:00,0.8603,0.86035,0.8603,0.86035,176800000.0
2009-07-20 20:14:00,0.86035,0.86035,0.8603,0.8603,115999999.0
2009-07-20 20:15:00,0.8603,0.86035,0.8603,0.8603,388000000.0
2009-07-20 20:16:00,0.8603,0.86035,0.8603,0.86035,191600000.0
2009-07-20 20:17:00,0.86035,0.86055,0.86035,0.86055,512800000.0
2009-07-20 20:18:00,0.86055,0.86055,0.8604,0.86045,941599992.0
2009-07-20 20:19:00,0.86045,0.86055,0.8604,0.86045,500999994.0
2009-07-20 20:20:00,0.86055,0.86065,0.86055,0.8606,401800000.0
2009-07-20 20:21:00,0.86065,0.86065,0.86055,0.86055,605599997.0
2009-07-20 20:22:00,0.86055,0.8606,0.86045,0.8605,635999999.0
2009-07-20 20:23:00,0.8605,0.86055,0.8605,0.86055,449599998.0
2009-07-20 20:24:00,0.86055,0.8606,0.86055,0.8606,207599997.0
2009-07-20 20:25:00,0.86055,0.86055,0.86035,0.86045,628800001.0
2009-07-20 20:26:00,0.8605,0.86055,0.8605,0.86055,464799998.0
2009-07-20 20:27:00,0.86055,0.86055,0.8604,0.8604,185599999.0
2009-07-20 20:28:00,0.86045,0.86055,0.8604,0.8604,316800000.0
2009-07-20 20:29:00,0.8604,0.86045,0.8604,0.8604,206400000.0
2009-07-20 20:30:00,0.8604,0.86045,0.8604,0.8604,710399997.0
2009-07-20 20:31:00,0.8604,0.8604,0.86035,0.8604,239999998.0
2009-07-20 20:32:00,0.86045,0.86055,0.86035,0.86055,662399994.0
2009-07-20 20:33:00,0.86055,0.86055,0.8604,0.8604,228800000.0
2009-07-20 20:34:00,0.8604,0.8604,0.86035,0.8604,220800000.0
2009-07-20 20:35:00,0.8604,0.8604,0.8604,0.8604,150400000.0
2009-07-20 20:36:00,0.8604,0.8604,0.86025,0.8603,302400002.0
2009-07-20 20:37:00,0.8603,0.86035,0.86005,0.8602,930400001.0
2009-07-20 20:38:00,0.8602,0.86025,0.86005,0.86005,1069399996.0
2009-07-20 20:39:00,0.86005,0.86015,0.86005,0.8601,344399999.0
2009-07-20 20:40:00,0.8601,0.8601,0.8599,0.86,965699989.0
2009-07-20 20:41:00,0.86005,0.8602,0.86,0.8602,771199997.0
2009-07-20 20:42:00,0.8602,0.8603,0.8601,0.86025,1087999986.0
2009-07-20 20:43:00,0.86025,0.8605,0.86025,0.86035,899599982.0
2009-07-20 20:44:00,0.8603,0.8604,0.86025,0.86035,743199979.0
2009-07-20 20:45:00,0.8604,0.8605,0.8604,0.86045,237599998.0
2009-07-20 20:46:00,0.86045,0.8605,0.8604,0.8604,192799999.0
2009-07-20 20:47:00,0.8604,0.86045,0.8603,0.86035,257600000.0
2009-07-20 20:48:00,0.8604,0.86045,0.8604,0.86045,121600000.0
2009-07-20 20:49:00,0.86045,0.86045,0.8604,0.86045,152000000.0
2009-07-20 20:50:00,0.86045,0.86045,0.86025,0.86035,119399999.0
2009-07-20 20:51:00,0.86035,0.8604,0.86015,0.86025,216799998.0
2009-07-20 20:52:00,0.86025,0.8603,0.86025,0.8603,206400000.0
2009-07-20 20:53:00,0.8603,0.8604,0.8603,0.8603,192799999.0
2009-07-20 20:54:00,0.8603,0.86035,0.8603,0.86035,135200000.0
2009-07-20 20:55:00,0.86035,0.86035,0.86015,0.86015,620399998.0
2009-07-20 20:56:00,0.86015,0.8602,0.85995,0.86,283800001.0
2009-07-20 20:57:00,0.86,0.8601,0.86,0.86,415999996.0
2009-07-20 20:58:00,0.86005,0.8601,0.86,0.86,327999991.0
2009-07-20 20:59:00,0.8601,0.86015,0.85995,0.86005,348800002.0
2009-07-20 21:00:00,0.8601,0.86015,0.86,0.86005,457599996.0
2009-07-20 21:01:00,0.86005,0.8601,0.86,0.8601,478399998.0
2009-07-20 21:02:00,0.86005,0.8602,0.86005,0.8602,228800000.0
2009-07-20 21:03:00,0.86015,0.86015,0.8601,0.86015,152000000.0
2009-07-20 21:04:00,0.86015,0.8602,0.86005,0.8601,654800007.0
2009-07-20 21:05:00,0.8601,0.8605,0.8601,0.8604,632800003.0
2009-07-20 21:06:00,0.8604,0.86045,0.8603,0.8603,422999998.0
2009-07-20 21:07:00,0.8603,0.86035,0.86025,0.8603,537999995.0
2009-07-20 21:08:00,0.8603,0.86035,0.86005,0.86005,768399992.0
2009-07-20 21:09:00,0.8601,0.86015,0.86005,0.8601,417599993.0
2009-07-20 21:10:00,0.86015,0.86015,0.85995,0.85995,865599989.0
2009-07-20 21:11:00,0.8599,0.8599,0.8597,0.8598,628599997.0
2009-07-20 21:12:00,0.85985,0.8601,0.85985,0.8599,1491999963.0
2009-07-20 21:13:00,0.85985,0.86005,0.85975,0.8599,892799996.0
2009-07-20 21:14:00,0.8599,0.86,0.85985,0.8599,496799996.0
2009-07-20 21:15:00,0.8599,0.8599,0.8599,0.8599,408800000.0
2009-07-20 21:16:00,0.85995,0.85995,0.85985,0.85985,231200004.0
2009-07-20 21:17:00,0.8599,0.85995,0.8599,0.8599,795200003.0
2009-07-20 21:18:00,0.8599,0.8599,0.8599,0.8599,678400000.0
2009-07-20 21:19:00,0.8599,0.85995,0.85985,0.85985,595199997.0
2009-07-20 21:20:00,0.85985,0.8599,0.8598,0.8598,584000005.0
2009-07-20 21:21:00,0.8598,0.8599,0.8598,0.8599,484800000.0
2009-07-20 21:22:00,0.8599,0.8599,0.85985,0.85985,219200000.0
2009-07-20 21:23:00,0.85985,0.8599,0.85985,0.8599,302400004.0
2009-07-20 21:24:00,0.8599,0.8599,0.8598,0.85985,1127999990.0
2009-07-20 21:25:00,0.85985,0.8599,0.85985,0.85985,267199996.0
2009-07-20 21:26:00,0.85985,0.85985,0.8598,0.85985,84800000.0
2009-07-20 21:27:00,0.85985,0.85985,0.85985,0.85985,466399989.0
2009-07-20 21:28:00,0.85985,0.86,0.85985,0.86,300000002.0
2009-07-20 21:29:00,0.86,0.86,0.8598,0.85985,239000000.0
2009-07-20 21:30:00,0.85985,0.85985,0.8597,0.8598,307400003.0
2009-07-20 21:31:00,0.8598,0.85985,0.8597,0.8598,661799997.0
2009-07-20 21:32:00,0.8598,0.8599,0.8598,0.8598,148000000.0
2009-07-20 21:33:00,0.8598,0.85995,0.8598,0.85995,484799999.0
2009-07-20 21:34:00,0.85995,0.86005,0.85995,0.86005,181599996.0
2009-07-20 21:35:00,0.86005,0.86005,0.85985,0.85985,284800001.0
2009-07-20 21:36:00,0.85985,0.85995,0.85985,0.85995,421200004.0
2009-07-20 21:37:00,0.85985,0.85995,0.85985,0.85995,394799997.0
2009-07-20 21:38:00,0.8599,0.85995,0.8599,0.85995,453800004.0
2009-07-20 21:39:00,0.85995,0.86,0.8599,0.85995,628800012.0
2009-07-20 21:40:00,0.85995,0.86005,0.85975,0.8598,834399990.0
2009-07-20 21:41:00,0.8598,0.8598,0.8598,0.8598,535199990.0
2009-07-20 21:42:00,0.8598,0.8599,0.85975,0.85985,631200005.0
2009-07-20 21:43:00,0.85985,0.85995,0.8598,0.85985,300599998.0
2009-07-20 21:44:00,0.85985,0.85995,0.85985,0.8599,533199993.0
2009-07-20 21:45:00,0.8599,0.8599,0.8599,0.8599,593599994.0
2009-07-20 21:46:00,0.85995,0.86,0.8599,0.85995,392399998.0
2009-07-20 21:47:00,0.85995,0.86,0.85985,0.85995,891199998.0
2009-07-20 21:48:00,0.85995,0.86,0.85985,0.85985,752999997.0
2009-07-20 21:49:00,0.85985,0.86005,0.85985,0.86005,439199992.0
2009-07-20 21:50:00,0.86005,0.86005,0.85995,0.86,408000000.0
2009-07-20 21:51:00,0.86,0.86005,0.85995,0.86,350400000.0
2009-07-20 21:52:00,0.86,0.86,0.85995,0.85995,131600001.0
2009-07-20 21:53:00,0.8599,0.85995,0.85985,0.8599,1128800001.0
2009-07-20 21:54:00,0.8599,0.85995,0.8599,0.85995,52400000.0
2009-07-20 21:55:00,0.85995,0.86,0.85985,0.86,439599995.0
2009-07-20 21:56:00,0.86,0.86005,0.8598,0.85985,375999998.0
2009-07-20 21:57:00,0.85985,0.8599,0.85985,0.85985,110400000.0
2009-07-20 21:58:00,0.85985,0.85985,0.85975,0.8598,584000000.0
2009-07-20 21:59:00,0.8598,0.8599,0.85975,0.85975,427199993.0
2009-07-20 22:00:00,0.8598,0.85985,0.85965,0.8598,826800000.0
2009-07-20 22:01:00,0.8598,0.86005,0.8598,0.85995,595599986.0
2009-07-20 22:02:00,0.85995,0.86,0.85995,0.86,118399997.0
2009-07-20 22:03:00,0.86005,0.86005,0.85995,0.85995,127200000.0
2009-07-20 22:04:00,0.85995,0.86,0.85995,0.85995,331599997.0
2009-07-20 22:05:00,0.85995,0.86015,0.85995,0.86015,226000001.0
2009-07-20 22:06:00,0.86015,0.8602,0.8601,0.8602,326400001.0
2009-07-20 22:07:00,0.8602,0.8603,0.8601,0.8602,338600000.0
2009-07-20 22:08:00,0.8602,0.86025,0.8602,0.8602,261999998.0
2009-07-20 22:09:00,0.8602,0.86025,0.8602,0.86025,157199997.0
2009-07-20 22:10:00,0.86025,0.86025,0.86015,0.8602,292800001.0
2009-07-20 22:11:00,0.8602,0.8602,0.86005,0.86015,221200000.0
2009-07-20 22:12:00,0.86015,0.86015,0.86,0.8601,156800002.0
2009-07-20 22:13:00,0.86,0.86005,0.86,0.86005,216800000.0
2009-07-20 22:14:00,0.86005,0.86015,0.86005,0.86015,260000000.0
2009-07-20 22:15:00,0.8601,0.86025,0.8601,0.8602,311200000.0
2009-07-20 22:16:00,0.86015,0.8602,0.86015,0.8602,55200000.0
2009-07-20 22:17:00,0.8602,0.86025,0.8602,0.86025,66400000.0
2009-07-20 22:18:00,0.86025,0.86025,0.8602,0.86025,109600000.0
2009-07-20 22:19:00,0.86025,0.8604,0.8602,0.8604,1096599996.0
2009-07-20 22:20:00,0.86035,0.86045,0.86035,0.86035,197000000.0
2009-07-20 22:21:00,0.8604,0.86045,0.86035,0.8604,496199997.0
2009-07-20 22:22:00,0.8604,0.8604,0.86035,0.86035,139800000.0
2009-07-20 22:23:00,0.86035,0.8604,0.86035,0.8604,20800000.0
2009-07-20 22:24:00,0.8604,0.86045,0.8603,0.86045,432799998.0
2009-07-20 22:25:00,0.86045,0.86055,0.86045,0.8605,238700004.0
2009-07-20 22:26:00,0.86045,0.86065,0.86035,0.8604,687600005.0
2009-07-20 22:27:00,0.86045,0.86045,0.86035,0.86035,151400000.0
2009-07-20 22:28:00,0.86035,0.8604,0.86035,0.86035,52600000.0
2009-07-20 22:29:00,0.86035,0.8604,0.8603,0.8604,451199999.0
2009-07-20 22:30:00,0.8604,0.8604,0.86035,0.86035,418000005.0
2009-07-20 22:31:00,0.86035,0.8604,0.8602,0.86025,415399996.0
2009-07-20 22:32:00,0.86025,0.86035,0.86025,0.8603,214599996.0
2009-07-20 22:33:00,0.8603,0.8603,0.8603,0.8603,43000000.0
2009-07-20 22:34:00,0.8603,0.8604,0.8603,0.86035,142000002.0
2009-07-20 22:35:00,0.86035,0.8604,0.86035,0.86035,97000000.0
2009-07-20 22:36:00,0.86035,0.86035,0.86035,0.86035,13800000.0
2009-07-20 22:37:00,0.86035,0.86045,0.86035,0.8604,131800000.0
2009-07-20 22:38:00,0.8604,0.8604,0.8603,0.8603,146000000.0
2009-07-20 22:39:00,0.8603,0.8603,0.8603,0.8603,37200000.0
2009-07-20 22:40:00,0.8603,0.8603,0.8601,0.86025,150999999.0
2009-07-20 22:41:00,0.86025,0.8603,0.86025,0.86025,96600000.0
2009-07-20 22:42:00,0.86025,0.8603,0.86025,0.86025,59399998.0
2009-07-20 22:43:00,0.86015,0.8603,0.86015,0.86015,156799998.0
2009-07-20 22:44:00,0.8602,0.8603,0.8602,0.86025,41199999.0
2009-07-20 22:45:00,0.86015,0.8602,0.86015,0.86015,506599998.0
2009-07-20 22:46:00,0.86015,0.86025,0.86015,0.86025,145600000.0
2009-07-20 22:47:00,0.86025,0.86025,0.86025,0.86025,375199994.0
2009-07-20 22:48:00,0.86025,0.86025,0.86015,0.86015,336199989.0
2009-07-20 22:49:00,0.86015,0.8602,0.86015,0.86015,185599996.0
2009-07-20 22:50:00,0.86015,0.8602,0.86005,0.86015,360399995.0
2009-07-20 22:51:00,0.8602,0.86025,0.86005,0.86015,163199998.0
2009-07-20 22:52:00,0.86015,0.8603,0.86015,0.86025,327000000.0
2009-07-20 22:53:00,0.86025,0.86025,0.86015,0.86015,173000000.0
2009-07-20 22:54:00,0.86015,0.86015,0.8601,0.86015,199199999.0
2009-07-20 22:55:00,0.86015,0.8602,0.86005,0.86005,464399993.0
2009-07-20 22:56:00,0.86,0.86,0.85965,0.8598,280799998.0
2009-07-20 22:57:00,0.8598,0.85995,0.85965,0.85995,306200002.0
2009-07-20 22:58:00,0.85985,0.86,0.8598,0.8599,122400000.0
2009-07-20 22:59:00,0.85995,0.86005,0.8598,0.8599,201999999.0
2009-07-20 23:00:00,0.8599,0.85995,0.8598,0.85985,21000000.0
2009-07-20 23:01:00,0.8599,0.86005,0.8599,0.86,11400000.0
2009-07-20 23:02:00,0.85995,0.86,0.8599,0.85995,61600000.0
2009-07-20 23:03:00,0.85995,0.86005,0.85995,0.86005,52600000.0
2009-07-20 23:04:00,0.86015,0.86015,0.86005,0.8601,6600000.0
2009-07-20 23:05:00,0.8601,0.8601,0.8601,0.8601,7800000.0
2009-07-20 23:06:00,0.86005,0.86005,0.86,0.86,24800000.0
2009-07-20 23:07:00,0.86,0.86,0.8599,0.8599,3800000.0
2009-07-20 23:08:00,0.8599,0.86,0.8599,0.86,7400000.0
2009-07-20 23:09:00,0.86,0.86,0.8599,0.85995,28800000.0
2009-07-20 23:10:00,0.8599,0.86,0.85985,0.86,13000000.0
2009-07-20 23:11:00,0.85995,0.86,0.85985,0.85985,8400000.0
2009-07-20 23:12:00,0.85985,0.86,0.85985,0.86,10200000.0
2009-07-20 23:13:00,0.85995,0.85995,0.85995,0.85995,9800000.0
2009-07-20 23:14:00,0.86,0.86,0.8599,0.86,40000001.0
2009-07-20 23:15:00,0.85995,0.86,0.85995,0.86,7400000.0
2009-07-20 23:16:00,0.85995,0.85995,0.85985,0.85985,8400000.0
2009-07-20 23:17:00,0.85985,0.85985,0.85985,0.85985,14400000.0
2009-07-20 23:18:00,0.8598,0.8598,0.8598,0.8598,7000000.0
2009-07-20 23:19:00,0.85985,0.85985,0.85985,0.85985,14400000.0
2009-07-20 23:20:00,0.85985,0.85985,0.85985,0.85985,4800000.0
2009-07-20 23:21:00,0.85985,0.85985,0.85985,0.85985,14400000.0
2009-07-20 23:22:00,0.85979,0.85983,0.85977,0.8598,166800001.0
2009-07-20 23:23:00,0.85985,0.86,0.8598,0.86,101400000.0
2009-07-20 23:24:00,0.86005,0.86005,0.86,0.86,16200000.0
2009-07-20 23:25:00,0.86,0.86,0.86,0.86,1200000.0
2009-07-20 23:26:00,0.8599,0.8599,0.8599,0.8599,4800000.0
2009-07-20 23:27:00,0.8599,0.8599,0.8599,0.8599,4800000.0
2009-07-20 23:28:00,0.8599,0.85995,0.8599,0.85995,14400000.0
2009-07-20 23:29:00,0.85995,0.85995,0.85995,0.85995,9600000.0
2009-07-20 23:30:00,0.85995,0.85995,0.85995,0.85995,73600000.0
2009-07-20 23:31:00,0.85995,0.85995,0.8599,0.8599,19200000.0
2009-07-20 23:32:00,0.8599,0.8599,0.8598,0.8598,52000000.0
2009-07-20 23:33:00,0.8598,0.8598,0.8598,0.8598,167400000.0
2009-07-20 23:34:00,0.8598,0.8598,0.85975,0.8598,146800000.0
2009-07-20 23:35:00,0.8598,0.85995,0.8598,0.85985,274800000.0
2009-07-20 23:36:00,0.85985,0.85985,0.85985,0.85985,120400000.0
2009-07-20 23:37:00,0.85977,0.85977,0.85942,0.85942,149800000.0
2009-07-20 23:38:00,0.85985,0.85985,0.8598,0.8598,264600003.0
2009-07-20 23:39:00,0.8598,0.85985,0.8598,0.8598,271000004.0
2009-07-20 23:40:00,0.85975,0.8598,0.8596,0.8598,241400000.0
2009-07-20 23:41:00,0.8597,0.85985,0.8597,0.85985,45800000.0
2009-07-20 23:42:00,0.85975,0.85975,0.8596,0.85965,147200001.0
2009-07-20 23:43:00,0.8597,0.8597,0.8596,0.8596,67400000.0
2009-07-20 23:44:00,0.8596,0.8596,0.85955,0.85955,42800000.0
2009-07-20 23:45:00,0.85955,0.85955,0.85955,0.85955,11000000.0
2009-07-20 23:46:00,0.85955,0.85955,0.85955,0.85955,67200000.0
2009-07-20 23:47:00,0.8596,0.85965,0.85955,0.85955,28900000.0
2009-07-20 23:48:00,0.85955,0.85955,0.85955,0.85955,4800000.0
2009-07-20 23:49:00,0.8595,0.8595,0.85935,0.85945,90199999.0
2009-07-20 23:50:00,0.85945,0.85955,0.85945,0.85955,54000000.0
2009-07-20 23:51:00,0.8595,0.85995,0.8594,0.85975,370700000.0
2009-07-20 23:52:00,0.85975,0.85985,0.85975,0.85985,179400000.0
2009-07-20 23:53:00,0.85985,0.85985,0.85975,0.85975,182600000.0
2009-07-20 23:54:00,0.8598,0.85985,0.85975,0.85975,143200000.0
2009-07-20 23:55:00,0.85975,0.8598,0.85975,0.8598,53600000.0
2009-07-20 23:56:00,0.8598,0.8598,0.8598,0.8598,47000000.0
2009-07-20 23:57:00,0.8598,0.8598,0.8597,0.8597,193300000.0
2009-07-20 23:58:00,0.8597,0.85975,0.8597,0.85975,93400000.0
2009-07-20 23:59:00,0.85975,0.8598,0.85965,0.85965,106400000.0
2009-07-21 00:00:00,0.85965,0.8599,0.85965,0.8599,53800000.0
2009-07-21 00:01:00,0.85985,0.8601,0.8597,0.85975,288399998.0
2009-07-21 00:02:00,0.85975,0.85975,0.85965,0.85965,65600000.0
2009-07-21 00:03:00,0.85965,0.85975,0.85965,0.8597,57600000.0
2009-07-21 00:04:00,0.8597,0.85975,0.8597,0.8597,35200000.0
2009-07-21 00:05:00,0.8597,0.85975,0.8597,0.8597,67200000.0
2009-07-21 00:06:00,0.8597,0.85995,0.8597,0.85985,172400000.0
2009-07-21 00:07:00,0.85965,0.85985,0.85965,0.8597,83200000.0
2009-07-21 00:08:00,0.8597,0.85985,0.85965,0.8598,169000000.0
2009-07-21 00:09:00,0.85975,0.8598,0.85975,0.8598,21600000.0
2009-07-21 00:10:00,0.8598,0.85985,0.85975,0.85975,82600000.0
2009-07-21 00:11:00,0.85975,0.85985,0.85975,0.85985,90000000.0
2009-07-21 00:12:00,0.85985,0.85985,0.8597,0.8598,140800001.0
2009-07-21 00:13:00,0.85985,0.85985,0.85955,0.85955,91800000.0
2009-07-21 00:14:00,0.8596,0.8597,0.85955,0.8596,96600000.0
2009-07-21 00:15:00,0.8596,0.8596,0.85955,0.85955,33000000.0
2009-07-21 00:16:00,0.8596,0.85965,0.8596,0.8596,32000000.0
2009-07-21 00:17:00,0.85975,0.85975,0.85965,0.85975,16600000.0
2009-07-21 00:18:00,0.85975,0.85975,0.85965,0.8597,67400000.0
2009-07-21 00:19:00,0.8597,0.8597,0.85965,0.85965,61400000.0
2009-07-21 00:20:00,0.85965,0.8597,0.85965,0.8597,31000000.0
2009-07-21 00:21:00,0.8597,0.85985,0.85965,0.85965,54000000.0
2009-07-21 00:22:00,0.85965,0.85965,0.85965,0.85965,80200000.0
2009-07-21 00:23:00,0.85955,0.85955,0.85952,0.85953,293600000.0
2009-07-21 00:24:00,0.8596,0.85965,0.8596,0.85965,23600000.0
2009-07-21 00:25:00,0.85965,0.8597,0.85965,0.8597,40400000.0
2009-07-21 00:26:00,0.8597,0.85985,0.8597,0.8598,197000001.0
2009-07-21 00:27:00,0.8598,0.8598,0.8596,0.8597,173400000.0
2009-07-21 00:28:00,0.8597,0.8598,0.85965,0.8598,79600000.0
2009-07-21 00:29:00,0.8598,0.8598,0.8598,0.8598,82600000.0
2009-07-21 00:30:00,0.85985,0.8601,0.85975,0.85995,222500001.0
2009-07-21 00:31:00,0.85995,0.85995,0.85985,0.85985,47400000.0
2009-07-21 00:32:00,0.8599,0.8599,0.85985,0.8599,109200000.0
2009-07-21 00:33:00,0.85995,0.86,0.8599,0.85995,210800001.0
2009-07-21 00:34:00,0.85995,0.86,0.85995,0.86,63600001.0
2009-07-21 00:35:00,0.86005,0.8602,0.86,0.8601,207400005.0
2009-07-21 00:36:00,0.8601,0.8601,0.8599,0.85995,178800000.0
2009-07-21 00:37:00,0.85995,0.8601,0.85995,0.86,210599998.0
2009-07-21 00:38:00,0.86,0.86,0.8599,0.85995,36800000.0
2009-07-21 00:39:00,0.85995,0.86,0.85985,0.86,72999999.0
2009-07-21 00:40:00,0.8598,0.8599,0.8598,0.8599,55400000.0
2009-07-21 00:41:00,0.8599,0.8599,0.8599,0.8599,14400000.0
2009-07-21 00:42:00,0.8599,0.85995,0.8599,0.85995,58600000.0
2009-07-21 00:43:00,0.85995,0.85995,0.8598,0.85985,89200000.0
2009-07-21 00:44:00,0.8598,0.8598,0.8598,0.8598,39800000.0
2009-07-21 00:45:00,0.85975,0.8598,0.85975,0.8598,53000000.0
2009-07-21 00:46:00,0.85973,0.85975,0.8597,0.85972,475999999.0
2009-07-21 00:47:00,0.8598,0.8599,0.8598,0.85985,115600000.0
2009-07-21 00:48:00,0.85985,0.85985,0.85985,0.85985,7000000.0
2009-07-21 00:49:00,0.85985,0.86005,0.8598,0.8599,192400000.0
2009-07-21 00:50:00,0.85985,0.85985,0.85975,0.85985,40400000.0
2009-07-21 00:51:00,0.85985,0.85985,0.85975,0.85975,141200000.0
2009-07-21 00:52:00,0.85975,0.8598,0.85975,0.8598,20200000.0
2009-07-21 00:53:00,0.85975,0.85975,0.85975,0.85975,32800000.0
2009-07-21 00:54:00,0.85975,0.8598,0.85975,0.8598,34800000.0
2009-07-21 00:55:00,0.8598,0.8598,0.85975,0.8598,108600000.0
2009-07-21 00:56:00,0.85975,0.8598,0.85975,0.8598,207200000.0
2009-07-21 00:57:00,0.8598,0.8598,0.85975,0.8598,146200000.0
2009-07-21 00:58:00,0.8598,0.8598,0.8598,0.8598,90800000.0
2009-07-21 00:59:00,0.85975,0.85975,0.8597,0.8597,393199997.0
2009-07-21 01:00:00,0.8597,0.85975,0.8597,0.85975,44800000.0
2009-07-21 01:01:00,0.85975,0.85975,0.8597,0.85975,206400000.0
2009-07-21 01:02:00,0.85975,0.8598,0.85975,0.8598,125600000.0
2009-07-21 01:03:00,0.8598,0.8599,0.85975,0.8599,376599998.0
2009-07-21 01:04:00,0.8599,0.85995,0.8599,0.8599,286800000.0
2009-07-21 01:05:00,0.85995,0.85995,0.8599,0.8599,62600000.0
2009-07-21 01:06:00,0.85985,0.8599,0.8598,0.85985,355599995.0
2009-07-21 01:07:00,0.85985,0.8599,0.8598,0.8598,609599992.0
2009-07-21 01:08:00,0.8598,0.8598,0.85975,0.8598,175800000.0
2009-07-21 01:09:00,0.8598,0.8598,0.8598,0.8598,36000000.0
2009-07-21 01:10:00,0.8598,0.8602,0.8598,0.86005,418800000.0
2009-07-21 01:11:00,0.86005,0.86015,0.86,0.86015,628999999.0
2009-07-21 01:12:00,0.8601,0.8601,0.85995,0.86,145799999.0
2009-07-21 01:13:00,0.86005,0.86005,0.85995,0.85995,55200002.0
2009-07-21 01:14:00,0.85995,0.86005,0.85995,0.86,49599999.0
2009-07-21 01:15:00,0.86,0.86025,0.85995,0.86005,82500000.0
2009-07-21 01:16:00,0.86005,0.86005,0.86005,0.86005,4400000.0
2009-07-21 01:17:00,0.86005,0.86005,0.86005,0.86005,25200000.0
2009-07-21 01:18:00,0.86005,0.86015,0.86,0.8601,323999997.0
2009-07-21 01:19:00,0.8601,0.8601,0.85995,0.86005,209599997.0
2009-07-21 01:20:00,0.86005,0.86005,0.8599,0.86,137199998.0
2009-07-21 01:21:00,0.86,0.86,0.86,0.86,5200000.0
2009-07-21 01:22:00,0.86,0.86005,0.86,0.86005,67600000.0
2009-07-21 01:23:00,0.86005,0.8601,0.86,0.86005,355600001.0
2009-07-21 01:24:00,0.8602,0.8602,0.8601,0.8601,163600000.0
2009-07-21 01:25:00,0.86005,0.86015,0.86005,0.86015,51000000.0
2009-07-21 01:26:00,0.8602,0.8602,0.8601,0.86015,86200000.0
2009-07-21 01:27:00,0.86015,0.86015,0.86005,0.86005,59399999.0
2009-07-21 01:28:00,0.86005,0.86015,0.86005,0.86015,77800000.0
2009-07-21 01:29:00,0.8602,0.8602,0.86015,0.86015,57200000.0
2009-07-21 01:30:00,0.86015,0.86025,0.86015,0.86025,109000000.0
2009-07-21 01:31:00,0.86025,0.86025,0.8602,0.8602,62000000.0
2009-07-21 01:32:00,0.8602,0.86035,0.8602,0.86025,184000000.0
2009-07-21 01:33:00,0.8603,0.8603,0.86025,0.8603,69800000.0
2009-07-21 01:34:00,0.8603,0.8603,0.86025,0.86025,71999999.0
2009-07-21 01:35:00,0.86025,0.8604,0.86025,0.8603,12400000.0
2009-07-21 01:36:00,0.8603,0.8605,0.8603,0.86035,96599999.0
2009-07-21 01:37:00,0.86035,0.86045,0.86035,0.8604,72200000.0
2009-07-21 01:38:00,0.8604,0.8604,0.86035,0.86035,35000000.0
2009-07-21 01:39:00,0.86035,0.86035,0.86035,0.86035,20400000.0
2009-07-21 01:40:00,0.86035,0.8604,0.86035,0.8604,20200000.0
2009-07-21 01:41:00,0.8604,0.8604,0.86025,0.86025,116800000.0
2009-07-21 01:42:00,0.86025,0.86025,0.8601,0.8602,209200001.0
2009-07-21 01:43:00,0.86015,0.8603,0.86005,0.8601,258800001.0
2009-07-21 01:44:00,0.8601,0.8601,0.85985,0.86,209199999.0
2009-07-21 01:45:00,0.86,0.86005,0.8598,0.8599,559600000.0
2009-07-21 01:46:00,0.8599,0.8599,0.85985,0.8599,89600000.0
2009-07-21 01:47:00,0.8599,0.8599,0.8599,0.8599,816800008.0
2009-07-21 01:48:00,0.8599,0.8599,0.85985,0.85985,566600003.0
2009-07-21 01:49:00,0.85985,0.85985,0.8598,0.8598,192200001.0
2009-07-21 01:50:00,0.85985,0.8599,0.85985,0.8599,92600000.0
2009-07-21 01:51:00,0.8599,0.86015,0.8599,0.86005,116799999.0
2009-07-21 01:52:00,0.8601,0.8601,0.8601,0.8601,19200000.0
2009-07-21 01:53:00,0.8601,0.86015,0.86005,0.86005,84800000.0
2009-07-21 01:54:00,0.86005,0.8601,0.86005,0.8601,37600000.0
2009-07-21 01:55:00,0.8601,0.8601,0.86005,0.86005,369000001.0
2009-07-21 01:56:00,0.86005,0.86015,0.86005,0.8601,225200002.0
2009-07-21 01:57:00,0.8601,0.86015,0.8601,0.8601,239600000.0
2009-07-21 01:58:00,0.8601,0.8601,0.86005,0.8601,87200000.0
2009-07-21 01:59:00,0.8601,0.8601,0.86005,0.86005,35200000.0
2009-07-21 02:00:00,0.86005,0.86005,0.86,0.86005,315400001.0
2009-07-21 02:01:00,0.86005,0.8601,0.86005,0.8601,180800000.0
2009-07-21 02:02:00,0.8601,0.86015,0.8601,0.8601,448599995.0
2009-07-21 02:03:00,0.8601,0.8601,0.86005,0.86005,109600000.0
2009-07-21 02:04:00,0.86005,0.86015,0.86005,0.86015,50200000.0
2009-07-21 02:05:00,0.86015,0.8602,0.86015,0.86015,197199999.0
2009-07-21 02:06:00,0.86015,0.86015,0.86005,0.86005,267200000.0
2009-07-21 02:07:00,0.86005,0.8601,0.86005,0.86005,314799998.0
2009-07-21 02:08:00,0.8601,0.86025,0.8601,0.86015,244600000.0
2009-07-21 02:09:00,0.86015,0.86035,0.86015,0.86035,434800000.0
2009-07-21 02:10:00,0.86035,0.8604,0.8603,0.86035,55200000.0
2009-07-21 02:11:00,0.86035,0.8605,0.86035,0.8605,81000000.0
2009-07-21 02:12:00,0.8604,0.86045,0.8603,0.86035,80200000.0
2009-07-21 02:13:00,0.86035,0.8604,0.86035,0.86035,100800000.0
2009-07-21 02:14:00,0.8604,0.8604,0.86025,0.8603,159400002.0
2009-07-21 02:15:00,0.8603,0.86045,0.8603,0.8604,268800006.0
2009-07-21 02:16:00,0.8604,0.8604,0.86035,0.8604,33600000.0
2009-07-21 02:17:00,0.86035,0.86035,0.86025,0.86025,396399990.0
2009-07-21 02:18:00,0.86025,0.8604,0.86025,0.86035,279400000.0
2009-07-21 02:19:00,0.86035,0.8604,0.8603,0.8604,575800001.0
2009-07-21 02:20:00,0.8604,0.8605,0.86035,0.8604,961600009.0
2009-07-21 02:21:00,0.8604,0.86045,0.8604,0.86045,51200000.0
2009-07-21 02:22:00,0.8604,0.8605,0.86035,0.86045,290400003.0
2009-07-21 02:23:00,0.8604,0.86045,0.8604,0.8604,158800000.0
2009-07-21 02:24:00,0.8604,0.8604,0.86025,0.8604,153400000.0
2009-07-21 02:25:00,0.8604,0.8604,0.8603,0.86035,359000002.0
2009-07-21 02:26:00,0.86035,0.8604,0.8603,0.8604,204999999.0
2009-07-21 02:27:00,0.86045,0.86045,0.8604,0.8604,194600000.0
2009-07-21 02:28:00,0.8604,0.86045,0.8604,0.86045,119800000.0
2009-07-21 02:29:00,0.8604,0.86045,0.8604,0.86045,91600000.0
2009-07-21 02:30:00,0.8604,0.86045,0.86035,0.86035,55400000.0
2009-07-21 02:31:00,0.8604,0.8604,0.86035,0.86035,26200000.0
2009-07-21 02:32:00,0.86035,0.8604,0.86035,0.8604,13200000.0
2009-07-21 02:33:00,0.8604,0.8604,0.8604,0.8604,20800000.0
2009-07-21 02:34:00,0.8604,0.86045,0.8604,0.86045,42200000.0
2009-07-21 02:35:00,0.86045,0.86055,0.86045,0.8605,37800000.0
2009-07-21 02:36:00,0.8605,0.8605,0.86045,0.86045,40000000.0
2009-07-21 02:37:00,0.86045,0.86045,0.86045,0.86045,54600000.0
2009-07-21 02:38:00,0.86045,0.86045,0.86045,0.86045,81600000.0
2009-07-21 02:39:00,0.8605,0.8606,0.8605,0.8605,14400000.0
2009-07-21 02:40:00,0.86055,0.86055,0.8605,0.8605,75600000.0
2009-07-21 02:41:00,0.8605,0.86055,0.8605,0.8605,149000000.0
2009-07-21 02:42:00,0.8605,0.8605,0.8605,0.8605,59200000.0
2009-07-21 02:43:00,0.8605,0.8605,0.8605,0.8605,110400000.0
2009-07-21 02:44:00,0.8605,0.8605,0.86045,0.8605,172200000.0
2009-07-21 02:45:00,0.8605,0.8605,0.8605,0.8605,68800000.0
2009-07-21 02:46:00,0.86042,0.86045,0.8604,0.86045,172600000.0
2009-07-21 02:47:00,0.8605,0.8605,0.8605,0.8605,100000000.0
2009-07-21 02:48:00,0.8605,0.8606,0.8605,0.8605,455400000.0
2009-07-21 02:49:00,0.8605,0.8605,0.8605,0.8605,68000000.0
2009-07-21 02:50:00,0.8605,0.8605,0.8605,0.8605,48000000.0
2009-07-21 02:51:00,0.8605,0.86055,0.86045,0.86045,150399998.0
2009-07-21 02:52:00,0.86045,0.86045,0.86045,0.86045,424400000.0
2009-07-21 02:53:00,0.86045,0.8606,0.86045,0.8605,274199999.0
2009-07-21 02:54:00,0.8605,0.8605,0.86045,0.86045,171400002.0
2009-07-21 02:55:00,0.86045,0.86045,0.8599,0.86015,134600001.0
2009-07-21 02:56:00,0.86015,0.86025,0.8601,0.86015,254600001.0
2009-07-21 02:57:00,0.8601,0.8604,0.8601,0.86035,216400000.0
2009-07-21 02:58:00,0.8603,0.8605,0.8603,0.86045,236600001.0
2009-07-21 02:59:00,0.86045,0.86045,0.8604,0.86045,480000003.0
2009-07-21 03:00:00,0.8604,0.86045,0.8604,0.86045,381600002.0
2009-07-21 03:01:00,0.86045,0.86045,0.8602,0.86025,339399999.0
2009-07-21 03:02:00,0.86025,0.86035,0.86015,0.86025,635400000.0
2009-07-21 03:03:00,0.8603,0.86035,0.8602,0.8602,804400008.0
2009-07-21 03:04:00,0.8602,0.86045,0.8602,0.8603,664000010.0
2009-07-21 03:05:00,0.8603,0.86035,0.86025,0.86035,510000005.0
2009-07-21 03:06:00,0.86035,0.86035,0.86025,0.8603,288999998.0
2009-07-21 03:07:00,0.86035,0.8604,0.8603,0.86035,441600001.0
2009-07-21 03:08:00,0.86035,0.86045,0.86035,0.86035,536200003.0
2009-07-21 03:09:00,0.86035,0.86045,0.86025,0.86025,349200000.0
2009-07-21 03:10:00,0.86025,0.86045,0.86025,0.86035,234400001.0
2009-07-21 03:11:00,0.86035,0.86045,0.86035,0.8604,630600001.0
2009-07-21 03:12:00,0.86045,0.86045,0.86035,0.86035,882800008.0
2009-07-21 03:13:00,0.86035,0.86045,0.8603,0.8604,414399999.0
2009-07-21 03:14:00,0.8604,0.8605,0.8604,0.8605,124600000.0
2009-07-21 03:15:00,0.86055,0.86055,0.8604,0.8604,564799998.0
2009-07-21 03:16:00,0.8604,0.8605,0.86035,0.86035,518000001.0
2009-07-21 03:17:00,0.86035,0.86035,0.86025,0.8603,460000002.0
2009-07-21 03:18:00,0.8603,0.8603,0.86025,0.86025,405400004.0
2009-07-21 03:19:00,0.86025,0.86025,0.86015,0.86025,628600006.0
2009-07-21 03:20:00,0.8602,0.86025,0.8601,0.8601,458200002.0
2009-07-21 03:21:00,0.8601,0.86015,0.8601,0.86015,431000000.0
2009-07-21 03:22:00,0.8601,0.86015,0.86005,0.8601,702199996.0
2009-07-21 03:23:00,0.8601,0.86015,0.8601,0.8601,266599997.0
2009-07-21 03:24:00,0.8601,0.8602,0.8601,0.86015,558599994.0
2009-07-21 03:25:00,0.86015,0.8603,0.86015,0.86015,605800005.0
2009-07-21 03:26:00,0.86015,0.86025,0.86015,0.8602,194600000.0
2009-07-21 03:27:00,0.8602,0.8603,0.85995,0.8602,511600000.0
2009-07-21 03:28:00,0.8602,0.86025,0.8602,0.8602,127800000.0
2009-07-21 03:29:00,0.8602,0.8603,0.8602,0.8602,330799998.0
2009-07-21 03:30:00,0.8602,0.86025,0.8601,0.8602,345600000.0
2009-07-21 03:31:00,0.8602,0.8603,0.8602,0.86025,206200000.0
2009-07-21 03:32:00,0.8603,0.8603,0.8602,0.8602,330599997.0
2009-07-21 03:33:00,0.8602,0.8603,0.8602,0.8603,333800000.0
2009-07-21 03:34:00,0.8603,0.86035,0.8601,0.86015,391800000.0
2009-07-21 03:35:00,0.86015,0.8603,0.8601,0.8601,515200001.0
2009-07-21 03:36:00,0.8601,0.8602,0.86,0.8601,301600000.0
2009-07-21 03:37:00,0.8601,0.8603,0.86005,0.86025,524200010.0
2009-07-21 03:38:00,0.86025,0.8603,0.86015,0.8602,155200000.0
2009-07-21 03:39:00,0.86015,0.86015,0.86,0.8601,179200000.0
2009-07-21 03:40:00,0.86005,0.8601,0.86005,0.86005,63600001.0
2009-07-21 03:41:00,0.8601,0.86015,0.86005,0.86015,449600001.0
2009-07-21 03:42:00,0.8601,0.86015,0.86005,0.86015,292399999.0
2009-07-21 03:43:00,0.86015,0.86015,0.86005,0.8601,199000001.0
2009-07-21 03:44:00,0.8601,0.86015,0.8601,0.8601,216199999.0
2009-07-21 03:45:00,0.8601,0.86025,0.8601,0.8602,564999997.0
2009-07-21 03:46:00,0.86025,0.86025,0.8602,0.86025,536600000.0
2009-07-21 03:47:00,0.86025,0.8603,0.8602,0.8603,513400001.0
2009-07-21 03:48:00,0.8603,0.8603,0.8602,0.8602,139800001.0
2009-07-21 03:49:00,0.86025,0.8603,0.86015,0.8603,358600000.0
2009-07-21 03:50:00,0.86035,0.86035,0.86025,0.86025,789800004.0
2009-07-21 03:51:00,0.86025,0.86025,0.8602,0.8602,325600000.0
2009-07-21 03:52:00,0.8602,0.86025,0.86015,0.8602,444400000.0
2009-07-21 03:53:00,0.8602,0.8603,0.8602,0.8603,246800002.0
2009-07-21 03:54:00,0.86025,0.86045,0.86025,0.86035,218999999.0
2009-07-21 03:55:00,0.86035,0.86045,0.8603,0.8603,1155599994.0
2009-07-21 03:56:00,0.8604,0.8605,0.86035,0.86045,338800003.0
2009-07-21 03:57:00,0.86045,0.86045,0.8604,0.86045,223400000.0
2009-07-21 03:58:00,0.86045,0.8606,0.86045,0.8606,170200000.0
2009-07-21 03:59:00,0.86055,0.8606,0.86055,0.8606,207600001.0
2009-07-21 04:00:00,0.8606,0.8606,0.86055,0.86055,47200000.0
2009-07-21 04:01:00,0.86055,0.8606,0.8605,0.86055,58000001.0
2009-07-21 04:02:00,0.86055,0.8606,0.86045,0.86045,356400004.0
2009-07-21 04:03:00,0.86045,0.8606,0.8604,0.86045,592400004.0
2009-07-21 04:04:00,0.86045,0.86065,0.86035,0.86035,714600000.0
2009-07-21 04:05:00,0.86035,0.86045,0.86035,0.86045,213200000.0
2009-07-21 04:06:00,0.86045,0.86045,0.86035,0.8604,548800001.0
2009-07-21 04:07:00,0.86045,0.86055,0.8604,0.86045,558199999.0
2009-07-21 04:08:00,0.86045,0.8605,0.8604,0.86045,510000000.0
2009-07-21 04:09:00,0.8604,0.8604,0.8604,0.8604,543200001.0
2009-07-21 04:10:00,0.8604,0.86045,0.86035,0.8604,693800013.0
2009-07-21 04:11:00,0.8604,0.8605,0.8604,0.86045,545000002.0
2009-07-21 04:12:00,0.8605,0.86065,0.8605,0.8606,307000002.0
2009-07-21 04:13:00,0.86055,0.8606,0.86055,0.86055,198200000.0
2009-07-21 04:14:00,0.8606,0.8607,0.86055,0.8607,23200000.0
2009-07-21 04:15:00,0.8607,0.8607,0.8607,0.8607,9600000.0
2009-07-21 04:16:00,0.8607,0.8607,0.86065,0.86065,122800000.0
2009-07-21 04:17:00,0.8607,0.8607,0.8605,0.8605,209200000.0
2009-07-21 04:18:00,0.8605,0.8605,0.8605,0.8605,228400004.0
2009-07-21 04:19:00,0.8605,0.8606,0.8605,0.8605,465000015.0
2009-07-21 04:20:00,0.86055,0.86055,0.86055,0.86055,48800000.0
2009-07-21 04:21:00,0.86055,0.86055,0.86055,0.86055,14400000.0
2009-07-21 04:22:00,0.86055,0.8606,0.86055,0.8606,156800000.0
2009-07-21 04:23:00,0.8606,0.8607,0.8606,0.8606,346800001.0
2009-07-21 04:24:00,0.8606,0.8606,0.86055,0.8606,204400000.0
2009-07-21 04:25:00,0.8606,0.8606,0.8606,0.8606,34600000.0
2009-07-21 04:26:00,0.8606,0.8606,0.8606,0.8606,9600000.0
2009-07-21 04:27:00,0.8606,0.8606,0.8606,0.8606,91000000.0
2009-07-21 04:28:00,0.8606,0.86065,0.86055,0.86065,363399999.0
2009-07-21 04:29:00,0.86065,0.8607,0.8606,0.8606,67999998.0
2009-07-21 04:30:00,0.86065,0.86065,0.8606,0.8606,110999999.0
2009-07-21 04:31:00,0.8606,0.86065,0.8606,0.8606,29000000.0
2009-07-21 04:32:00,0.86065,0.86065,0.8606,0.86065,192400000.0
2009-07-21 04:33:00,0.86065,0.86065,0.8605,0.86055,237400000.0
2009-07-21 04:34:00,0.86055,0.8606,0.86055,0.86055,80600000.0
2009-07-21 04:35:00,0.8606,0.8606,0.86055,0.86055,119200000.0
2009-07-21 04:36:00,0.86055,0.86055,0.8605,0.8605,143000000.0
2009-07-21 04:37:00,0.8605,0.86055,0.8605,0.8605,151200001.0
2009-07-21 04:38:00,0.8605,0.86055,0.8605,0.8605,124800000.0
2009-07-21 04:39:00,0.8605,0.86055,0.8605,0.8605,183600000.0
2009-07-21 04:40:00,0.86055,0.86065,0.8605,0.86055,326399998.0
2009-07-21 04:41:00,0.86055,0.8607,0.86055,0.8606,332600000.0
2009-07-21 04:42:00,0.8606,0.8606,0.86055,0.8606,66800000.0
2009-07-21 04:43:00,0.8606,0.8606,0.86055,0.86055,52800000.0
2009-07-21 04:44:00,0.86055,0.86055,0.8605,0.8605,24800000.0
2009-07-21 04:45:00,0.8605,0.86055,0.8605,0.8605,40000000.0
2009-07-21 04:46:00,0.86055,0.86055,0.86045,0.8605,132200000.0
2009-07-21 04:47:00,0.8605,0.8605,0.8605,0.8605,4800000.0
2009-07-21 04:48:00,0.8605,0.86055,0.86045,0.86045,72400000.0
2009-07-21 04:49:00,0.86045,0.86045,0.86035,0.86035,252199999.0
2009-07-21 04:50:00,0.86035,0.8604,0.86035,0.8604,181400000.0
2009-07-21 04:51:00,0.8604,0.86045,0.8604,0.86045,179600000.0
2009-07-21 04:52:00,0.86045,0.8605,0.86045,0.8605,33600000.0
2009-07-21 04:53:00,0.8605,0.86055,0.8605,0.86055,24000000.0
2009-07-21 04:54:00,0.86065,0.86065,0.8606,0.86065,76800000.0
2009-07-21 04:55:00,0.86065,0.86065,0.86055,0.86055,43200000.0
2009-07-21 04:56:00,0.86055,0.8607,0.8605,0.8606,127400000.0
2009-07-21 04:57:00,0.86055,0.8606,0.86055,0.86055,70400000.0
2009-07-21 04:58:00,0.86055,0.86055,0.86045,0.86045,102599999.0
2009-07-21 04:59:00,0.86045,0.8605,0.8604,0.86045,129400000.0
2009-07-21 05:00:00,0.8605,0.86055,0.8605,0.86055,14400000.0
2009-07-21 05:01:00,0.86055,0.86055,0.86055,0.86055,19200000.0
2009-07-21 05:02:00,0.86055,0.86055,0.86055,0.86055,19200000.0
2009-07-21 05:03:00,0.86055,0.86055,0.86055,0.86055,9600000.0
2009-07-21 05:04:00,0.86045,0.8607,0.86045,0.8606,141600003.0
2009-07-21 05:05:00,0.86055,0.86055,0.86045,0.86045,730000001.0
2009-07-21 05:06:00,0.86045,0.86055,0.86045,0.8605,348400001.0
2009-07-21 05:07:00,0.8605,0.86055,0.86045,0.8605,313800000.0
2009-07-21 05:08:00,0.8605,0.8605,0.8605,0.8605,32800000.0
2009-07-21 05:09:00,0.8605,0.86055,0.8605,0.86055,11200000.0
2009-07-21 05:10:00,0.86055,0.86055,0.86055,0.86055,82400000.0
2009-07-21 05:11:00,0.86055,0.86055,0.86055,0.86055,20800000.0
2009-07-21 05:12:00,0.86055,0.86055,0.8605,0.86055,29200000.0
2009-07-21 05:13:00,0.86055,0.86055,0.8605,0.86055,68000000.0
2009-07-21 05:14:00,0.86055,0.8606,0.86055,0.8606,36400000.0
2009-07-21 05:15:00,0.86055,0.8606,0.8605,0.86055,83000000.0
2009-07-21 05:16:00,0.86055,0.86055,0.86035,0.86035,244400001.0
2009-07-21 05:17:00,0.86035,0.8604,0.86035,0.8604,556200002.0
2009-07-21 05:18:00,0.8604,0.8604,0.8603,0.8603,354999999.0
2009-07-21 05:19:00,0.8603,0.86035,0.86025,0.86035,528799998.0
2009-07-21 05:20:00,0.86035,0.8604,0.86025,0.8603,212800000.0
2009-07-21 05:21:00,0.8603,0.8603,0.86015,0.86025,521800000.0
2009-07-21 05:22:00,0.86025,0.8603,0.86025,0.8603,107000000.0
2009-07-21 05:23:00,0.8603,0.8603,0.86015,0.8602,314400001.0
2009-07-21 05:24:00,0.86025,0.86025,0.8602,0.86025,171600000.0
2009-07-21 05:25:00,0.86025,0.86025,0.8602,0.8602,143600000.0
2009-07-21 05:26:00,0.8602,0.86025,0.8602,0.86025,93400000.0
2009-07-21 05:27:00,0.86035,0.8604,0.8603,0.8603,401800000.0
2009-07-21 05:28:00,0.86025,0.86045,0.86025,0.8603,444199997.0
2009-07-21 05:29:00,0.8603,0.8604,0.8603,0.8604,15400000.0
2009-07-21 05:30:00,0.8604,0.8607,0.86035,0.86065,345799998.0
2009-07-21 05:31:00,0.86065,0.86065,0.86055,0.86055,361000000.0
2009-07-21 05:32:00,0.86055,0.8606,0.86055,0.86055,276600000.0
2009-07-21 05:33:00,0.86055,0.8606,0.86055,0.8606,146000000.0
2009-07-21 05:34:00,0.8606,0.8606,0.8606,0.8606,111200000.0
2009-07-21 05:35:00,0.86065,0.86065,0.8606,0.86065,128400000.0
2009-07-21 05:36:00,0.8606,0.86065,0.8606,0.86065,170000000.0
2009-07-21 05:37:00,0.86065,0.8607,0.8606,0.86065,573200001.0
2009-07-21 05:38:00,0.8606,0.8607,0.8606,0.86065,232000000.0
2009-07-21 05:39:00,0.86065,0.86065,0.8606,0.86065,131600000.0
2009-07-21 05:40:00,0.86065,0.86065,0.8606,0.8606,303200002.0
2009-07-21 05:41:00,0.8606,0.8606,0.8606,0.8606,14000000.0
2009-07-21 05:42:00,0.8606,0.8606,0.8605,0.8605,231400000.0
2009-07-21 05:43:00,0.8605,0.8605,0.8605,0.8605,36800000.0
2009-07-21 05:44:00,0.8605,0.86055,0.8605,0.86055,59200000.0
2009-07-21 05:45:00,0.8605,0.8606,0.8605,0.8606,177199997.0
2009-07-21 05:46:00,0.86055,0.86065,0.86055,0.86065,86200000.0
2009-07-21 05:47:00,0.86065,0.8607,0.86055,0.86065,150000001.0
2009-07-21 05:48:00,0.8606,0.8606,0.8606,0.8606,13400000.0
2009-07-21 05:49:00,0.8606,0.86065,0.8605,0.86065,139800000.0
2009-07-21 05:50:00,0.86065,0.86065,0.86055,0.8606,125200000.0
2009-07-21 05:51:00,0.8606,0.8607,0.86055,0.8606,469399997.0
2009-07-21 05:52:00,0.8606,0.86065,0.8606,0.8606,112400000.0
2009-07-21 05:53:00,0.8606,0.8606,0.86055,0.86055,202200000.0
2009-07-21 05:54:00,0.8605,0.8605,0.8603,0.86035,158200001.0
2009-07-21 05:55:00,0.86035,0.8604,0.86035,0.86035,77200000.0
2009-07-21 05:56:00,0.86035,0.8604,0.8603,0.86035,185600000.0
2009-07-21 05:57:00,0.86035,0.86035,0.8603,0.8603,153000000.0
2009-07-21 05:58:00,0.8603,0.86035,0.8602,0.86035,242600001.0
2009-07-21 05:59:00,0.86035,0.8604,0.86035,0.86035,367799998.0
2009-07-21 06:00:00,0.86035,0.86035,0.8603,0.86035,585000000.0
2009-07-21 06:01:00,0.8603,0.8604,0.8603,0.86035,328000001.0
2009-07-21 06:02:00,0.86035,0.86045,0.8602,0.86025,312000000.0
2009-07-21 06:03:00,0.86025,0.8604,0.86015,0.86025,457600002.0
2009-07-21 06:04:00,0.86025,0.8606,0.86025,0.86045,538399998.0
2009-07-21 06:05:00,0.86045,0.8605,0.86045,0.8605,298199998.0
2009-07-21 06:06:00,0.8605,0.86065,0.8604,0.8606,511199999.0
2009-07-21 06:07:00,0.8606,0.86065,0.8606,0.86065,310400000.0
2009-07-21 06:08:00,0.86065,0.8607,0.86055,0.8606,756399999.0
2009-07-21 06:09:00,0.86055,0.8606,0.8605,0.8605,232000000.0
2009-07-21 06:10:00,0.8605,0.8605,0.86035,0.8604,351200000.0
2009-07-21 06:11:00,0.8604,0.8604,0.8602,0.86025,394200000.0
2009-07-21 06:12:00,0.8602,0.86035,0.8602,0.86025,415799997.0
2009-07-21 06:13:00,0.86025,0.86025,0.8602,0.86025,206800001.0
2009-07-21 06:14:00,0.86025,0.86035,0.8601,0.86035,512799995.0
2009-07-21 06:15:00,0.86035,0.86035,0.8602,0.8602,188000000.0
2009-07-21 06:16:00,0.86025,0.86035,0.86025,0.8603,263000000.0
2009-07-21 06:17:00,0.8603,0.86035,0.8603,0.86035,140200000.0
2009-07-21 06:18:00,0.86035,0.86035,0.86035,0.86035,181600000.0
2009-07-21 06:19:00,0.86035,0.8604,0.86035,0.8604,433200003.0
2009-07-21 06:20:00,0.86035,0.8604,0.86035,0.86035,424000001.0
2009-07-21 06:21:00,0.86035,0.8604,0.86035,0.8604,259400003.0
2009-07-21 06:22:00,0.8604,0.8604,0.86035,0.86035,70800000.0
2009-07-21 06:23:00,0.86035,0.86035,0.86035,0.86035,102600003.0
2009-07-21 06:24:00,0.86035,0.86045,0.8603,0.86045,495400002.0
2009-07-21 06:25:00,0.8604,0.8604,0.86035,0.86035,61600000.0
2009-07-21 06:26:00,0.86035,0.8604,0.86035,0.8604,50800000.0
2009-07-21 06:27:00,0.8604,0.8604,0.86035,0.86035,612199986.0
2009-07-21 06:28:00,0.86035,0.8604,0.86035,0.86035,90800000.0
2009-07-21 06:29:00,0.86035,0.8604,0.86035,0.86035,231599999.0
2009-07-21 06:30:00,0.86035,0.86035,0.8602,0.8603,491600008.0
2009-07-21 06:31:00,0.8603,0.86035,0.86025,0.8603,338000000.0
2009-07-21 06:32:00,0.8603,0.8603,0.8602,0.86025,182000000.0
2009-07-21 06:33:00,0.86025,0.86025,0.86025,0.86025,168000000.0
2009-07-21 06:34:00,0.86025,0.86025,0.8602,0.86025,48000000.0
2009-07-21 06:35:00,0.86025,0.86025,0.8602,0.8602,102800000.0
2009-07-21 06:36:00,0.8602,0.8602,0.8602,0.8602,24800000.0
2009-07-21 06:37:00,0.86015,0.8602,0.86015,0.86015,156400001.0
2009-07-21 06:38:00,0.86015,0.86025,0.86015,0.86025,293200000.0
2009-07-21 06:39:00,0.86025,0.86025,0.86015,0.86015,83600000.0
2009-07-21 06:40:00,0.86015,0.8602,0.86,0.86015,197799999.0
2009-07-21 06:41:00,0.86015,0.86015,0.8601,0.8601,253600000.0
2009-07-21 06:42:00,0.8601,0.8602,0.86,0.8601,278800000.0
2009-07-21 06:43:00,0.8601,0.8601,0.85995,0.86,495600000.0
2009-07-21 06:44:00,0.86,0.8602,0.86,0.8602,155600000.0
2009-07-21 06:45:00,0.86025,0.86025,0.8602,0.8602,62400000.0
2009-07-21 06:46:00,0.86025,0.86025,0.86005,0.86015,175600000.0
2009-07-21 06:47:00,0.8601,0.8601,0.86005,0.8601,28800000.0
2009-07-21 06:48:00,0.8601,0.8601,0.86,0.86005,45200000.0
2009-07-21 06:49:00,0.86005,0.86005,0.86005,0.86005,15200000.0
2009-07-21 06:50:00,0.86,0.86,0.86,0.86,44000000.0
2009-07-21 06:51:00,0.86,0.86,0.85985,0.85985,350399997.0
2009-07-21 06:52:00,0.85985,0.8602,0.85985,0.86015,414600003.0
2009-07-21 06:53:00,0.86015,0.8602,0.86,0.8601,278000000.0
2009-07-21 06:54:00,0.86015,0.86025,0.86015,0.86025,62000000.0
2009-07-21 06:55:00,0.86025,0.86035,0.8602,0.86035,95200000.0
2009-07-21 06:56:00,0.86035,0.86035,0.86015,0.8602,356199997.0
2009-07-21 06:57:00,0.8602,0.8604,0.86015,0.8603,428800000.0
2009-07-21 06:58:00,0.8603,0.8603,0.8602,0.8603,303200002.0
2009-07-21 06:59:00,0.8603,0.8603,0.8601,0.86015,641000004.0
2009-07-21 07:00:00,0.86015,0.8604,0.86015,0.86035,619800001.0
2009-07-21 07:01:00,0.86035,0.8604,0.8602,0.8604,451200001.0
2009-07-21 07:02:00,0.8604,0.86045,0.86035,0.8604,265600000.0
2009-07-21 07:03:00,0.8604,0.86045,0.86035,0.8604,352000000.0
2009-07-21 07:04:00,0.8604,0.8605,0.86035,0.8605,334399999.0
2009-07-21 07:05:00,0.8605,0.8605,0.86035,0.86045,110000001.0
2009-07-21 07:06:00,0.86045,0.8605,0.8604,0.86045,90800000.0
2009-07-21 07:07:00,0.86045,0.8605,0.8603,0.8605,159400000.0
2009-07-21 07:08:00,0.86045,0.8605,0.86025,0.8603,384199997.0
2009-07-21 07:09:00,0.8603,0.8604,0.8603,0.86035,138400000.0
2009-07-21 07:10:00,0.86035,0.8605,0.8603,0.8605,616200006.0
2009-07-21 07:11:00,0.86045,0.8605,0.8604,0.8604,361399998.0
2009-07-21 07:12:00,0.8605,0.8606,0.8605,0.8606,56800000.0
2009-07-21 07:13:00,0.86055,0.8606,0.86055,0.8606,223800001.0
2009-07-21 07:14:00,0.86055,0.8606,0.86055,0.8606,94800000.0
2009-07-21 07:15:00,0.8606,0.8607,0.8606,0.86065,553000002.0
2009-07-21 07:16:00,0.8607,0.8607,0.86055,0.8606,233200002.0
2009-07-21 07:17:00,0.8606,0.86065,0.8606,0.86065,40000000.0
2009-07-21 07:18:00,0.86055,0.8607,0.86055,0.8606,292399997.0
2009-07-21 07:19:00,0.8606,0.8608,0.8606,0.86075,381599999.0
2009-07-21 07:20:00,0.86075,0.8608,0.86065,0.86075,109800000.0
2009-07-21 07:21:00,0.8608,0.8608,0.86065,0.8607,183000002.0
2009-07-21 07:22:00,0.86075,0.86085,0.86055,0.86055,646600002.0
2009-07-21 07:23:00,0.86055,0.8606,0.86035,0.8604,796400001.0
2009-07-21 07:24:00,0.8604,0.86045,0.8604,0.8604,792799996.0
2009-07-21 07:25:00,0.8604,0.86055,0.8604,0.86055,257800002.0
2009-07-21 07:26:00,0.86055,0.86055,0.86035,0.8604,636400001.0
2009-07-21 07:27:00,0.86035,0.8604,0.8603,0.86035,172000000.0
2009-07-21 07:28:00,0.86035,0.86045,0.86035,0.86035,724799999.0
2009-07-21 07:29:00,0.8604,0.86045,0.86035,0.86035,664600014.0
2009-07-21 07:30:00,0.86035,0.86045,0.86035,0.86045,203400003.0
2009-07-21 07:31:00,0.8604,0.8605,0.86035,0.8604,467600008.0
2009-07-21 07:32:00,0.8604,0.86045,0.86035,0.8604,556800002.0
2009-07-21 07:33:00,0.8604,0.86045,0.8603,0.8603,995599994.0
2009-07-21 07:34:00,0.8603,0.8604,0.86025,0.86035,1090999999.0
2009-07-21 07:35:00,0.86035,0.8606,0.86035,0.86055,1085199999.0
2009-07-21 07:36:00,0.86055,0.86065,0.86035,0.8606,1380400000.0
2009-07-21 07:37:00,0.8606,0.8606,0.86055,0.86055,240599999.0
2009-07-21 07:38:00,0.8605,0.8605,0.86045,0.8605,62000000.0
2009-07-21 07:39:00,0.86045,0.86055,0.86035,0.86045,640599988.0
2009-07-21 07:40:00,0.86045,0.8606,0.8604,0.86055,841400002.0
2009-07-21 07:41:00,0.86055,0.8607,0.8605,0.86065,147799999.0
2009-07-21 07:42:00,0.86065,0.8607,0.86045,0.86045,659999999.0
2009-07-21 07:43:00,0.86045,0.86055,0.8604,0.86055,94600000.0
2009-07-21 07:44:00,0.86055,0.86065,0.86055,0.86065,227399996.0
2009-07-21 07:45:00,0.86065,0.86075,0.86055,0.8606,732799999.0
2009-07-21 07:46:00,0.8606,0.8606,0.8606,0.8606,63600000.0
2009-07-21 07:47:00,0.8606,0.86065,0.8606,0.8606,248400000.0
2009-07-21 07:48:00,0.8606,0.86065,0.8606,0.8606,596200000.0
2009-07-21 07:49:00,0.8606,0.8607,0.8606,0.86065,626800003.0
2009-07-21 07:50:00,0.86065,0.86075,0.86065,0.8607,489400000.0
2009-07-21 07:51:00,0.8607,0.86075,0.86065,0.86065,1087999998.0
2009-07-21 07:52:00,0.8607,0.8607,0.8606,0.8607,583199993.0
2009-07-21 07:53:00,0.8607,0.8607,0.86065,0.86065,569800001.0
2009-07-21 07:54:00,0.86065,0.86065,0.8606,0.8606,637000000.0
2009-07-21 07:55:00,0.8606,0.8607,0.8605,0.8606,956800009.0
2009-07-21 07:56:00,0.8606,0.8607,0.86055,0.86055,855400005.0
2009-07-21 07:57:00,0.86055,0.8607,0.86055,0.8606,918199999.0
2009-07-21 07:58:00,0.8606,0.8608,0.8606,0.8607,651000000.0
2009-07-21 07:59:00,0.8607,0.86085,0.8607,0.8607,1327600001.0
2009-07-21 08:00:00,0.86075,0.8609,0.86075,0.86085,697399998.0
2009-07-21 08:01:00,0.86085,0.86085,0.86065,0.86065,507200003.0
2009-07-21 08:02:00,0.8607,0.8609,0.8606,0.86085,433000004.0
2009-07-21 08:03:00,0.8609,0.86115,0.86085,0.8611,479200002.0
2009-07-21 08:04:00,0.8611,0.8611,0.86085,0.86105,789600003.0
2009-07-21 08:05:00,0.86105,0.8612,0.86095,0.8611,960600003.0
2009-07-21 08:06:00,0.8611,0.86125,0.8611,0.8612,175600001.0
2009-07-21 08:07:00,0.8613,0.86155,0.8613,0.8615,603000000.0
2009-07-21 08:08:00,0.86145,0.8615,0.86135,0.86145,408300003.0
2009-07-21 08:09:00,0.86145,0.8615,0.8614,0.86145,398000000.0
2009-07-21 08:10:00,0.86145,0.86155,0.86135,0.8615,553600001.0
2009-07-21 08:11:00,0.8615,0.86155,0.8614,0.8615,423600000.0
2009-07-21 08:12:00,0.8615,0.8615,0.8615,0.8615,214600000.0
2009-07-21 08:13:00,0.8615,0.8615,0.8615,0.8615,165200000.0
2009-07-21 08:14:00,0.8615,0.8615,0.86125,0.8613,307000000.0
2009-07-21 08:15:00,0.86125,0.8613,0.86105,0.8611,598399999.0
2009-07-21 08:16:00,0.8611,0.86125,0.8611,0.86115,505599999.0
2009-07-21 08:17:00,0.86115,0.8612,0.8611,0.86115,438400000.0
2009-07-21 08:18:00,0.86115,0.86115,0.86105,0.8611,451000000.0
2009-07-21 08:19:00,0.8611,0.8611,0.86065,0.86075,786999996.0
2009-07-21 08:20:00,0.86075,0.8609,0.86075,0.86085,412399994.0
2009-07-21 08:21:00,0.86085,0.86085,0.8608,0.86085,129200000.0
2009-07-21 08:22:00,0.8609,0.861,0.86085,0.86095,561399999.0
2009-07-21 08:23:00,0.86095,0.8612,0.86085,0.86115,695200000.0
2009-07-21 08:24:00,0.8611,0.8613,0.861,0.86105,678800002.0
2009-07-21 08:25:00,0.86105,0.8611,0.86085,0.861,635400000.0
2009-07-21 08:26:00,0.86095,0.861,0.86085,0.86085,1041599991.0
2009-07-21 08:27:00,0.86085,0.8609,0.86085,0.8609,555200000.0
2009-07-21 08:28:00,0.86095,0.86135,0.8609,0.8613,882400005.0
2009-07-21 08:29:00,0.86125,0.8613,0.861,0.861,974100008.0
2009-07-21 08:30:00,0.861,0.86105,0.8608,0.8609,538900000.0
2009-07-21 08:31:00,0.8609,0.86125,0.8609,0.8612,730399999.0
2009-07-21 08:32:00,0.8612,0.86175,0.8611,0.86155,1352199981.0
2009-07-21 08:33:00,0.86155,0.8617,0.86115,0.8612,1956800004.0
2009-07-21 08:34:00,0.8612,0.8614,0.86115,0.86135,1221199995.0
2009-07-21 08:35:00,0.8614,0.8615,0.86125,0.8615,520999998.0
2009-07-21 08:36:00,0.8615,0.8615,0.86135,0.86145,603799996.0
2009-07-21 08:37:00,0.86145,0.8615,0.86135,0.86135,508099994.0
2009-07-21 08:38:00,0.86135,0.8614,0.8612,0.8613,1475600020.0
2009-07-21 08:39:00,0.8614,0.86145,0.86125,0.8614,1627199984.0
2009-07-21 08:40:00,0.8614,0.86145,0.86095,0.861,807799989.0
2009-07-21 08:41:00,0.86095,0.86115,0.8609,0.86105,652399995.0
2009-07-21 08:42:00,0.8611,0.86125,0.8611,0.86125,439799998.0
2009-07-21 08:43:00,0.8611,0.8612,0.8611,0.86115,712999994.0
2009-07-21 08:44:00,0.86115,0.8612,0.8611,0.86115,433399996.0
2009-07-21 08:45:00,0.86115,0.8612,0.86115,0.86115,118800000.0
2009-07-21 08:46:00,0.8612,0.86125,0.8611,0.8612,350800001.0
2009-07-21 08:47:00,0.8612,0.86135,0.8612,0.8613,717400001.0
2009-07-21 08:48:00,0.8613,0.86155,0.8613,0.86145,536000000.0
2009-07-21 08:49:00,0.86145,0.8615,0.8614,0.86145,426000000.0
2009-07-21 08:50:00,0.86145,0.86155,0.86145,0.8615,283800000.0
2009-07-21 08:51:00,0.8615,0.86155,0.8615,0.86155,454800002.0
2009-07-21 08:52:00,0.8615,0.8616,0.8615,0.8615,942799995.0
2009-07-21 08:53:00,0.8615,0.86155,0.86145,0.8615,1278799996.0
2009-07-21 08:54:00,0.8615,0.8616,0.86145,0.86155,1199400011.0
2009-07-21 08:55:00,0.8616,0.8617,0.86145,0.8615,1231000007.0
2009-07-21 08:56:00,0.8616,0.8616,0.86135,0.8614,735000001.0
2009-07-21 08:57:00,0.8614,0.8614,0.8611,0.8612,1055199994.0
2009-07-21 08:58:00,0.86125,0.86125,0.8611,0.86125,1211400018.0
2009-07-21 08:59:00,0.86135,0.8615,0.8613,0.8613,903000008.0
2009-07-21 09:00:00,0.86135,0.86145,0.86125,0.86145,1804000026.0
2009-07-21 09:01:00,0.86145,0.86175,0.86135,0.86165,1169400010.0
2009-07-21 09:02:00,0.86165,0.86175,0.8614,0.86155,483400002.0
2009-07-21 09:03:00,0.86155,0.86165,0.8615,0.8616,392000000.0
2009-07-21 09:04:00,0.8616,0.8617,0.86145,0.8615,1404700001.0
2009-07-21 09:05:00,0.8615,0.86152,0.8611,0.86117,1979800005.0
2009-07-21 09:06:00,0.86115,0.86145,0.86115,0.86135,1979800005.0
2009-07-21 09:07:00,0.86135,0.86145,0.8613,0.86145,1477400018.0
2009-07-21 09:08:00,0.86145,0.8615,0.86135,0.8615,751400002.0
2009-07-21 09:09:00,0.8615,0.8615,0.86135,0.8614,770000002.0
2009-07-21 09:10:00,0.8615,0.86215,0.8615,0.86215,1644600010.0
2009-07-21 09:11:00,0.8621,0.8621,0.8618,0.8619,1663599999.0
2009-07-21 09:12:00,0.8619,0.8622,0.8619,0.86215,722000000.0
2009-07-21 09:13:00,0.86215,0.86245,0.86215,0.8622,1090399997.0
2009-07-21 09:14:00,0.8622,0.86245,0.86215,0.86225,1029000003.0
2009-07-21 09:15:00,0.86225,0.8623,0.86215,0.8622,1167400015.0
2009-07-21 09:16:00,0.86225,0.86225,0.86205,0.8621,1196799999.0
2009-07-21 09:17:00,0.86205,0.86215,0.86195,0.86215,880599999.0
2009-07-21 09:18:00,0.8621,0.8626,0.8621,0.8624,1516399990.0
2009-07-21 09:19:00,0.8624,0.86245,0.8623,0.86235,1281800010.0
2009-07-21 09:20:00,0.86235,0.86235,0.8623,0.86235,664200004.0
2009-07-21 09:21:00,0.86235,0.86235,0.8623,0.8623,656400001.0
2009-07-21 09:22:00,0.8623,0.86235,0.86225,0.8623,746600000.0
2009-07-21 09:23:00,0.8623,0.86235,0.86195,0.862,1302700003.0
2009-07-21 09:24:00,0.862,0.8621,0.8618,0.8619,1245000000.0
2009-07-21 09:25:00,0.8619,0.86215,0.8619,0.862,989200003.0
2009-07-21 09:26:00,0.86205,0.8621,0.862,0.8621,1549599995.0
2009-07-21 09:27:00,0.8621,0.86245,0.8621,0.8622,1199400013.0
2009-07-21 09:28:00,0.8622,0.86235,0.86215,0.8623,642200008.0
2009-07-21 09:29:00,0.8623,0.8624,0.86215,0.86225,1186200007.0
2009-07-21 09:30:00,0.8623,0.86265,0.8623,0.86245,1945800009.0
2009-07-21 09:31:00,0.8625,0.8625,0.86215,0.86215,537199999.0
2009-07-21 09:32:00,0.86235,0.8625,0.8623,0.8624,725200006.0
2009-07-21 09:33:00,0.8624,0.8625,0.8624,0.8625,514200003.0
2009-07-21 09:34:00,0.86245,0.8625,0.86205,0.86215,538200002.0
2009-07-21 09:35:00,0.8622,0.8625,0.8622,0.8623,1441000003.0
2009-07-21 09:36:00,0.86235,0.8624,0.86225,0.86225,717000008.0
2009-07-21 09:37:00,0.86235,0.86235,0.86225,0.86235,1292399989.0
2009-07-21 09:38:00,0.86235,0.8624,0.86235,0.8624,252000002.0
2009-07-21 09:39:00,0.8624,0.86265,0.86225,0.86255,1598600019.0
2009-07-21 09:40:00,0.8626,0.8627,0.8623,0.86235,1867999992.0
2009-07-21 09:41:00,0.86235,0.8624,0.8623,0.8624,445400000.0
2009-07-21 09:42:00,0.8624,0.86245,0.8623,0.8623,430800007.0
2009-07-21 09:43:00,0.8623,0.86255,0.86225,0.8624,1101799991.0
2009-07-21 09:44:00,0.86241,0.86251,0.86235,0.86247,788600000.0
2009-07-21 09:45:00,0.86248,0.86281,0.86238,0.86274,788600000.0
2009-07-21 09:46:00,0.8629,0.8629,0.8626,0.86285,788600000.0
2009-07-21 09:47:00,0.86285,0.86305,0.86285,0.86285,840400005.0
2009-07-21 09:48:00,0.86285,0.86305,0.86285,0.863,843200004.0
2009-07-21 09:49:00,0.86305,0.8636,0.86295,0.8634,1121800003.0
2009-07-21 09:50:00,0.86335,0.8639,0.86335,0.8639,1286799999.0
2009-07-21 09:51:00,0.86385,0.86405,0.8637,0.8639,984300007.0
2009-07-21 09:52:00,0.86383,0.86409,0.86378,0.86382,2006999993.0
2009-07-21 09:53:00,0.86395,0.86405,0.86385,0.86385,2006999993.0
2009-07-21 09:54:00,0.86385,0.8639,0.8637,0.8637,1109999994.0
2009-07-21 09:55:00,0.86375,0.86375,0.8636,0.8636,517400002.0
2009-07-21 09:56:00,0.8636,0.86405,0.86355,0.864,925599999.0
2009-07-21 09:57:00,0.8638,0.8639,0.86365,0.8637,1519099998.0
2009-07-21 09:58:00,0.8638,0.8638,0.86305,0.8631,1619200006.0
2009-07-21 09:59:00,0.8631,0.8636,0.86295,0.86355,945000008.0
2009-07-21 10:00:00,0.86355,0.8636,0.863,0.86355,2141999998.0
2009-07-21 10:01:00,0.8635,0.86355,0.8634,0.8635,963200006.0
2009-07-21 10:02:00,0.8635,0.86365,0.86345,0.8636,1020400010.0
2009-07-21 10:03:00,0.8636,0.86395,0.8636,0.8637,1140200000.0
2009-07-21 10:04:00,0.86365,0.86395,0.86365,0.86385,1124399985.0
2009-07-21 10:05:00,0.8639,0.86435,0.86385,0.86425,1290400002.0
2009-07-21 10:06:00,0.86425,0.8644,0.8642,0.86425,1245300005.0
2009-07-21 10:07:00,0.8643,0.86465,0.8641,0.86455,1481999992.0
2009-07-21 10:08:00,0.86446,0.86503,0.86445,0.8649,1436399996.0
2009-07-21 10:09:00,0.8649,0.865,0.86485,0.8649,1436399996.0
2009-07-21 10:10:00,0.8649,0.86505,0.8649,0.8649,967600001.0
2009-07-21 10:11:00,0.8649,0.86505,0.86485,0.86505,1142599993.0
2009-07-21 10:12:00,0.86505,0.86505,0.8648,0.86485,774100003.0
2009-07-21 10:13:00,0.86485,0.86485,0.86455,0.8648,751000009.0
2009-07-21 10:14:00,0.8648,0.86495,0.8648,0.8648,906199997.0
2009-07-21 10:15:00,0.86485,0.8649,0.8646,0.86475,1717800002.0
2009-07-21 10:16:00,0.86475,0.8649,0.8647,0.8649,1201799999.0
2009-07-21 10:17:00,0.8649,0.86495,0.86445,0.8645,1182000002.0
2009-07-21 10:18:00,0.86451,0.86471,0.86446,0.86452,1168400006.0
2009-07-21 10:19:00,0.86455,0.86455,0.86435,0.86445,1168400006.0
2009-07-21 10:20:00,0.86445,0.8647,0.8644,0.8646,1543800002.0
2009-07-21 10:21:00,0.8646,0.86475,0.86445,0.86465,765000004.0
2009-07-21 10:22:00,0.86465,0.8647,0.8644,0.86455,870599996.0
2009-07-21 10:23:00,0.86455,0.8647,0.86455,0.8647,841000006.0
2009-07-21 10:24:00,0.8647,0.86495,0.8647,0.8648,763000007.0
2009-07-21 10:25:00,0.8648,0.86485,0.8647,0.8648,1387000006.0
2009-07-21 10:26:00,0.86475,0.86485,0.86475,0.86485,816200003.0
2009-07-21 10:27:00,0.86485,0.86505,0.86485,0.865,855599998.0
2009-07-21 10:28:00,0.865,0.86515,0.865,0.8651,658199999.0
2009-07-21 10:29:00,0.8651,0.86515,0.86495,0.86495,947400004.0
2009-07-21 10:30:00,0.86495,0.865,0.8645,0.8649,808800002.0
2009-07-21 10:31:00,0.86485,0.86505,0.8648,0.86505,1245399999.0
2009-07-21 10:32:00,0.86505,0.8651,0.86485,0.86495,1017200011.0
2009-07-21 10:33:00,0.86495,0.865,0.8649,0.8649,1411000007.0
2009-07-21 10:34:00,0.86495,0.86495,0.86485,0.86485,471599999.0
2009-07-21 10:35:00,0.86485,0.8649,0.8647,0.86475,1140000001.0
2009-07-21 10:36:00,0.86475,0.8648,0.86465,0.8647,517800002.0
2009-07-21 10:37:00,0.8647,0.8651,0.86465,0.865,962800009.0
2009-07-21 10:38:00,0.865,0.8654,0.865,0.86535,888400007.0
2009-07-21 10:39:00,0.8654,0.86555,0.8653,0.86545,1755999996.0
2009-07-21 10:40:00,0.86553,0.86574,0.86536,0.86568,1626800007.0
2009-07-21 10:41:00,0.8657,0.8658,0.8656,0.8657,1626800007.0
2009-07-21 10:42:00,0.86575,0.8658,0.86555,0.86565,1102699992.0
2009-07-21 10:43:00,0.86565,0.8657,0.86545,0.8655,1071599991.0
2009-07-21 10:44:00,0.8655,0.8655,0.8652,0.86525,695400000.0
2009-07-21 10:45:00,0.86525,0.8656,0.86525,0.8654,1253800002.0
2009-07-21 10:46:00,0.8654,0.86555,0.86535,0.8655,1540200005.0
2009-07-21 10:47:00,0.86545,0.86545,0.865,0.86515,1718700006.0
2009-07-21 10:48:00,0.8651,0.86515,0.86505,0.8651,354199999.0
2009-07-21 10:49:00,0.86515,0.86515,0.86495,0.86505,1330299999.0
2009-07-21 10:50:00,0.86505,0.86505,0.86455,0.8647,777600000.0
2009-07-21 10:51:00,0.86475,0.86515,0.8647,0.86485,1194199995.0
2009-07-21 10:52:00,0.86485,0.86495,0.86485,0.8649,902400007.0
2009-07-21 10:53:00,0.8649,0.86515,0.8648,0.86515,1978100012.0
2009-07-21 10:54:00,0.8651,0.8651,0.865,0.86505,606800008.0
2009-07-21 10:55:00,0.86505,0.8651,0.865,0.86505,467599995.0
2009-07-21 10:56:00,0.865,0.86515,0.865,0.8651,304800002.0
2009-07-21 10:57:00,0.8651,0.8654,0.8651,0.8654,957599999.0
2009-07-21 10:58:00,0.8654,0.8655,0.86535,0.8654,372600001.0
2009-07-21 10:59:00,0.8654,0.86545,0.8652,0.86525,791600000.0
2009-07-21 11:00:00,0.86525,0.8653,0.86515,0.8653,605399998.0
2009-07-21 11:01:00,0.86535,0.86535,0.86505,0.8651,679399999.0
2009-07-21 11:02:00,0.8651,0.8651,0.86485,0.86485,1035400000.0
2009-07-21 11:03:00,0.86485,0.86505,0.86485,0.8649,929599991.0
2009-07-21 11:04:00,0.8649,0.8651,0.86485,0.86495,1233400010.0
2009-07-21 11:05:00,0.86502,0.86507,0.86495,0.86505,1131400012.0
2009-07-21 11:06:00,0.86505,0.8652,0.865,0.86505,1131400012.0
2009-07-21 11:07:00,0.86505,0.8652,0.86495,0.8651,1269199994.0
2009-07-21 11:08:00,0.8651,0.8654,0.8651,0.8653,473099995.0
2009-07-21 11:09:00,0.8653,0.8655,0.86525,0.86545,773400002.0
2009-07-21 11:10:00,0.86545,0.86545,0.8652,0.86525,619200000.0
2009-07-21 11:11:00,0.8652,0.86535,0.8652,0.8653,354999997.0
2009-07-21 11:12:00,0.86525,0.8653,0.86515,0.86515,722800001.0
2009-07-21 11:13:00,0.86515,0.86515,0.86505,0.86505,1368000004.0
2009-07-21 11:14:00,0.86505,0.8652,0.865,0.86515,1058400002.0
2009-07-21 11:15:00,0.86515,0.86535,0.86515,0.86525,1095999995.0
2009-07-21 11:16:00,0.8653,0.86535,0.86515,0.86535,550000008.0
2009-07-21 11:17:00,0.8653,0.8654,0.86525,0.86535,467900001.0
2009-07-21 11:18:00,0.86535,0.86545,0.8653,0.86535,1693000009.0
2009-07-21 11:19:00,0.86535,0.8657,0.86525,0.86565,1424200004.0
2009-07-21 11:20:00,0.86565,0.86565,0.86535,0.86545,1482000006.0
2009-07-21 11:21:00,0.86545,0.86575,0.8654,0.86575,655200007.0
2009-07-21 11:22:00,0.86575,0.8659,0.8657,0.86585,730600000.0
2009-07-21 11:23:00,0.86585,0.866,0.86585,0.8659,640000002.0
2009-07-21 11:24:00,0.86585,0.8659,0.86575,0.8659,437400000.0
2009-07-21 11:25:00,0.86595,0.8662,0.86585,0.866,1464999996.0
2009-07-21 11:26:00,0.866,0.86615,0.86595,0.86605,1690400002.0
2009-07-21 11:27:00,0.86615,0.86655,0.8661,0.8664,795200001.0
2009-07-21 11:28:00,0.86635,0.8664,0.86625,0.8663,1061200004.0
2009-07-21 11:29:00,0.8663,0.86635,0.86615,0.8662,893399998.0
2009-07-21 11:30:00,0.86625,0.8664,0.8662,0.86625,902200003.0
2009-07-21 11:31:00,0.86625,0.8663,0.866,0.8661,690400008.0
2009-07-21 11:32:00,0.86615,0.86615,0.86595,0.8661,672200004.0
2009-07-21 11:33:00,0.8661,0.8661,0.86595,0.866,471400001.0
2009-07-21 11:34:00,0.86605,0.8661,0.866,0.866,426799998.0
2009-07-21 11:35:00,0.866,0.86615,0.8659,0.86605,852600000.0
2009-07-21 11:36:00,0.86605,0.8661,0.866,0.86605,780799998.0
2009-07-21 11:37:00,0.866,0.8661,0.866,0.86605,481799998.0
2009-07-21 11:38:00,0.86605,0.8663,0.866,0.8662,851600003.0
2009-07-21 11:39:00,0.8662,0.86625,0.8661,0.86615,478200001.0
2009-07-21 11:40:00,0.8661,0.8663,0.8661,0.86625,1522399995.0
2009-07-21 11:41:00,0.86625,0.86625,0.86605,0.86615,1973099978.0
2009-07-21 11:42:00,0.86615,0.8662,0.86605,0.8662,1649399983.0
2009-07-21 11:43:00,0.8662,0.8662,0.8659,0.8659,1321799993.0
2009-07-21 11:44:00,0.8659,0.8659,0.86545,0.86565,746600007.0
2009-07-21 11:45:00,0.8657,0.8657,0.86545,0.86545,847500002.0
2009-07-21 11:46:00,0.86545,0.86575,0.86535,0.8656,1574099999.0
2009-07-21 11:47:00,0.86565,0.86565,0.86545,0.86555,783600003.0
2009-07-21 11:48:00,0.86555,0.86565,0.8655,0.8656,575000007.0
2009-07-21 11:49:00,0.8656,0.8656,0.8654,0.8654,1010800006.0
2009-07-21 11:50:00,0.86535,0.86545,0.86505,0.8651,1752000003.0
2009-07-21 11:51:00,0.8651,0.8654,0.8651,0.8653,750399998.0
2009-07-21 11:52:00,0.86525,0.8654,0.86515,0.86535,542800000.0
2009-07-21 11:53:00,0.86535,0.86575,0.8653,0.86575,813699999.0
2009-07-21 11:54:00,0.86575,0.866,0.86565,0.86565,1176300007.0
2009-07-21 11:55:00,0.86565,0.86575,0.8655,0.8656,1120800003.0
2009-07-21 11:56:00,0.8656,0.8657,0.8656,0.8657,783800002.0
2009-07-21 11:57:00,0.8657,0.86575,0.86565,0.86565,1344000000.0
2009-07-21 11:58:00,0.8657,0.86575,0.86565,0.86565,833000001.0
2009-07-21 11:59:00,0.86565,0.8658,0.8656,0.86575,756699998.0
2009-07-21 12:00:00,0.86585,0.86585,0.8656,0.86565,788499998.0
2009-07-21 12:01:00,0.86565,0.86565,0.8656,0.8656,247800000.0
2009-07-21 12:02:00,0.8656,0.86565,0.8656,0.86565,313599998.0
2009-07-21 12:03:00,0.86565,0.86565,0.86555,0.8656,840599999.0
2009-07-21 12:04:00,0.8656,0.86565,0.8655,0.86565,462200002.0
2009-07-21 12:05:00,0.8656,0.86575,0.8656,0.86575,720600004.0
2009-07-21 12:06:00,0.86575,0.86585,0.86565,0.8657,829200003.0
2009-07-21 12:07:00,0.86575,0.86605,0.8657,0.8659,789199999.0
2009-07-21 12:08:00,0.8659,0.8659,0.8658,0.8659,562600000.0
2009-07-21 12:09:00,0.8659,0.8659,0.86575,0.8659,458800001.0
2009-07-21 12:10:00,0.8659,0.86595,0.8659,0.86595,737000004.0
2009-07-21 12:11:00,0.86595,0.8661,0.86595,0.86605,595600005.0
2009-07-21 12:12:00,0.86605,0.86605,0.86585,0.8659,556200003.0
2009-07-21 12:13:00,0.8659,0.8659,0.8657,0.86585,1227199990.0
2009-07-21 12:14:00,0.86585,0.86595,0.86575,0.8659,405200001.0
2009-07-21 12:15:00,0.8659,0.866,0.8658,0.8658,723000000.0
2009-07-21 12:16:00,0.8658,0.86585,0.86575,0.8658,656600002.0
2009-07-21 12:17:00,0.8658,0.8659,0.8658,0.86585,411800001.0
2009-07-21 12:18:00,0.86585,0.86585,0.8657,0.8657,653200000.0
2009-07-21 12:19:00,0.8657,0.8657,0.86555,0.8657,1875000009.0
2009-07-21 12:20:00,0.8657,0.86575,0.86565,0.8657,1196200015.0
2009-07-21 12:21:00,0.8657,0.8657,0.8656,0.8656,605000003.0
2009-07-21 12:22:00,0.8656,0.8657,0.86545,0.8657,1080600004.0
2009-07-21 12:23:00,0.8657,0.8658,0.86565,0.8658,407399999.0
2009-07-21 12:24:00,0.86575,0.86575,0.86565,0.86575,224799999.0
2009-07-21 12:25:00,0.86575,0.86575,0.86565,0.86565,605399998.0
2009-07-21 12:26:00,0.86565,0.86575,0.86565,0.86565,637200001.0
2009-07-21 12:27:00,0.86565,0.8657,0.86565,0.8657,240200000.0
2009-07-21 12:28:00,0.8657,0.86575,0.8657,0.86575,665999997.0
2009-07-21 12:29:00,0.86575,0.86595,0.86575,0.8659,660400005.0
2009-07-21 12:30:00,0.86595,0.86595,0.86585,0.86595,522500005.0
2009-07-21 12:31:00,0.86585,0.86595,0.8658,0.8658,612800002.0
2009-07-21 12:32:00,0.86585,0.866,0.8657,0.8658,1093000003.0
2009-07-21 12:33:00,0.8658,0.866,0.8658,0.866,722400000.0
2009-07-21 12:34:00,0.866,0.86615,0.8659,0.866,1010400005.0
2009-07-21 12:35:00,0.866,0.86615,0.8658,0.8661,677400002.0
2009-07-21 12:36:00,0.8661,0.86615,0.86605,0.8661,491399985.0
2009-07-21 12:37:00,0.8661,0.8661,0.86595,0.86605,692400004.0
2009-07-21 12:38:00,0.86605,0.86625,0.866,0.86625,913400004.0
2009-07-21 12:39:00,0.8661,0.8662,0.86605,0.8661,398199999.0
2009-07-21 12:40:00,0.86615,0.86635,0.86605,0.8663,1079600001.0
2009-07-21 12:41:00,0.8663,0.8663,0.8661,0.86625,489200001.0
2009-07-21 12:42:00,0.8662,0.8663,0.8662,0.8663,464399999.0
2009-07-21 12:43:00,0.8663,0.86645,0.8663,0.86635,1027000003.0
2009-07-21 12:44:00,0.86635,0.8664,0.8663,0.86635,328800002.0
2009-07-21 12:45:00,0.8663,0.8664,0.8662,0.86625,1490600008.0
2009-07-21 12:46:00,0.8663,0.8663,0.86615,0.8662,629300001.0
2009-07-21 12:47:00,0.8662,0.8662,0.86615,0.86615,382000003.0
2009-07-21 12:48:00,0.86615,0.8662,0.86615,0.86615,606000004.0
2009-07-21 12:49:00,0.86615,0.8662,0.86615,0.86615,295800000.0
2009-07-21 12:50:00,0.86615,0.86625,0.86615,0.8662,315399999.0
2009-07-21 12:51:00,0.8662,0.86635,0.8662,0.8663,1246199996.0
2009-07-21 12:52:00,0.8663,0.86645,0.86625,0.86645,1218800001.0
2009-07-21 12:53:00,0.86645,0.86645,0.86635,0.86645,424799997.0
2009-07-21 12:54:00,0.86645,0.86645,0.86635,0.86635,305200000.0
2009-07-21 12:55:00,0.86635,0.86645,0.8663,0.86645,833699995.0
2009-07-21 12:56:00,0.8664,0.86645,0.8663,0.86645,556600002.0
2009-07-21 12:57:00,0.8664,0.86645,0.8664,0.86645,807399997.0
2009-07-21 12:58:00,0.86645,0.86645,0.86635,0.86635,189200004.0
2009-07-21 12:59:00,0.8664,0.86645,0.8661,0.8661,1274899992.0
2009-07-21 13:00:00,0.86605,0.86645,0.86605,0.8664,1182399989.0
2009-07-21 13:01:00,0.8663,0.86675,0.8662,0.8667,1877699991.0
2009-07-21 13:02:00,0.86675,0.8668,0.8666,0.8667,943200006.0
2009-07-21 13:03:00,0.86675,0.86685,0.8667,0.8668,1409800003.0
2009-07-21 13:04:00,0.86685,0.8669,0.86665,0.86665,862499998.0
2009-07-21 13:05:00,0.86665,0.8669,0.8666,0.86665,694200003.0
2009-07-21 13:06:00,0.86665,0.8668,0.8666,0.8666,1028800000.0
2009-07-21 13:07:00,0.8666,0.86675,0.8666,0.86665,604600007.0
2009-07-21 13:08:00,0.86665,0.8667,0.86655,0.8667,949800001.0
2009-07-21 13:09:00,0.8667,0.8667,0.8666,0.8666,197199999.0
2009-07-21 13:10:00,0.8666,0.8667,0.8666,0.8667,481600000.0
2009-07-21 13:11:00,0.8667,0.86675,0.8667,0.8667,591199998.0
2009-07-21 13:12:00,0.8667,0.8668,0.8667,0.8667,617099998.0
2009-07-21 13:13:00,0.86675,0.86685,0.8667,0.86675,469200001.0
2009-07-21 13:14:00,0.8667,0.86675,0.8666,0.86665,397500002.0
2009-07-21 13:15:00,0.8667,0.8667,0.86655,0.86655,1210800008.0
2009-07-21 13:16:00,0.86655,0.86665,0.86635,0.86635,805800000.0
2009-07-21 13:17:00,0.86635,0.86665,0.86635,0.8666,683799999.0
2009-07-21 13:18:00,0.8666,0.8666,0.86645,0.86655,365400000.0
2009-07-21 13:19:00,0.86645,0.8665,0.8663,0.86635,572399999.0
2009-07-21 13:20:00,0.86635,0.86635,0.86625,0.8663,684199998.0
2009-07-21 13:21:00,0.8663,0.86645,0.8662,0.8663,528400004.0
2009-07-21 13:22:00,0.86625,0.8663,0.86615,0.86615,626699998.0
2009-07-21 13:23:00,0.86625,0.86625,0.86605,0.8661,394799999.0
2009-07-21 13:24:00,0.86605,0.86615,0.86565,0.8661,1277800003.0
2009-07-21 13:25:00,0.86605,0.86615,0.8659,0.86595,912800012.0
2009-07-21 13:26:00,0.8659,0.86595,0.8658,0.8658,345999999.0
2009-07-21 13:27:00,0.8658,0.8659,0.8657,0.86575,588100008.0
2009-07-21 13:28:00,0.86575,0.86585,0.8657,0.8657,964500002.0
2009-07-21 13:29:00,0.8657,0.8659,0.8657,0.8659,784800001.0
2009-07-21 13:30:00,0.8659,0.86605,0.8658,0.86605,1300000003.0
2009-07-21 13:31:00,0.86605,0.8661,0.86565,0.86565,788400001.0
2009-07-21 13:32:00,0.8657,0.8659,0.86565,0.86585,1422000005.0
2009-07-21 13:33:00,0.86585,0.86595,0.8658,0.86585,1177600010.0
2009-07-21 13:34:00,0.86585,0.866,0.86575,0.8658,948800004.0
2009-07-21 13:35:00,0.8658,0.866,0.8658,0.86585,892600001.0
2009-07-21 13:36:00,0.8659,0.86595,0.8658,0.8659,742599999.0
2009-07-21 13:37:00,0.8659,0.8659,0.8658,0.86585,132300000.0
2009-07-21 13:38:00,0.86585,0.86585,0.86565,0.86575,731800000.0
2009-07-21 13:39:00,0.86575,0.86575,0.8654,0.8655,475399998.0
2009-07-21 13:40:00,0.8655,0.86565,0.86545,0.8655,753999999.0
2009-07-21 13:41:00,0.8655,0.86555,0.8655,0.8655,999399997.0
2009-07-21 13:42:00,0.8655,0.86585,0.8655,0.86565,1419200012.0
2009-07-21 13:43:00,0.8656,0.86565,0.8655,0.8656,398199999.0
2009-07-21 13:44:00,0.86555,0.8656,0.8655,0.8655,744999998.0
2009-07-21 13:45:00,0.8655,0.8655,0.86545,0.86545,508999992.0
2009-07-21 13:46:00,0.86545,0.86555,0.8654,0.8655,620200002.0
2009-07-21 13:47:00,0.8655,0.8655,0.86545,0.8655,318399999.0
2009-07-21 13:48:00,0.8655,0.86575,0.8655,0.8656,518000001.0
2009-07-21 13:49:00,0.86565,0.8659,0.86565,0.8658,698199999.0
2009-07-21 13:50:00,0.8658,0.8659,0.86575,0.8659,431399999.0
2009-07-21 13:51:00,0.8659,0.8659,0.8656,0.8656,369200000.0
2009-07-21 13:52:00,0.8656,0.8657,0.8656,0.86565,623800002.0
2009-07-21 13:53:00,0.86565,0.86575,0.86555,0.86575,1503200007.0
2009-07-21 13:54:00,0.86575,0.86585,0.86565,0.8658,715600003.0
2009-07-21 13:55:00,0.86575,0.8658,0.86555,0.86555,804200006.0
2009-07-21 13:56:00,0.86555,0.86565,0.8655,0.8656,706200004.0
2009-07-21 13:57:00,0.8656,0.86565,0.8655,0.86555,1527400001.0
2009-07-21 13:58:00,0.86555,0.8657,0.86525,0.8656,957400006.0
2009-07-21 13:59:00,0.8656,0.8656,0.8655,0.86555,833599997.0
2009-07-21 14:00:00,0.8655,0.8657,0.8655,0.8656,1098600005.0
2009-07-21 14:01:00,0.8656,0.8657,0.86555,0.8656,1025600002.0
2009-07-21 14:02:00,0.8656,0.8657,0.8655,0.86555,1020600009.0
2009-07-21 14:03:00,0.86555,0.8658,0.86555,0.86575,696599999.0
2009-07-21 14:04:00,0.8658,0.8658,0.8655,0.8656,588399996.0
2009-07-21 14:05:00,0.8656,0.8656,0.8655,0.8655,63300000.0
2009-07-21 14:06:00,0.86545,0.86545,0.86525,0.8653,713600007.0
2009-07-21 14:07:00,0.8653,0.8654,0.8653,0.86535,693400002.0
2009-07-21 14:08:00,0.8653,0.8654,0.8653,0.8654,416200000.0
2009-07-21 14:09:00,0.8654,0.8654,0.8654,0.8654,38400000.0
2009-07-21 14:10:00,0.8654,0.8654,0.8654,0.8654,164600000.0
2009-07-21 14:11:00,0.8654,0.8654,0.8654,0.8654,213200000.0
2009-07-21 14:12:00,0.8654,0.86555,0.8654,0.8655,853200014.0
2009-07-21 14:13:00,0.8655,0.86555,0.8655,0.8655,330000000.0
2009-07-21 14:14:00,0.86555,0.86555,0.86525,0.86525,1047500019.0
2009-07-21 14:15:00,0.86525,0.8654,0.86525,0.86535,638200006.0
2009-07-21 14:16:00,0.8653,0.86535,0.8652,0.8653,237200001.0
2009-07-21 14:17:00,0.8653,0.8653,0.8652,0.8652,151800000.0
2009-07-21 14:18:00,0.86525,0.8653,0.86505,0.86525,864399996.0
2009-07-21 14:19:00,0.86525,0.8653,0.8652,0.86525,788400000.0
2009-07-21 14:20:00,0.86525,0.86535,0.8652,0.86535,764600002.0
2009-07-21 14:21:00,0.86535,0.8654,0.865,0.86505,726200001.0
2009-07-21 14:22:00,0.86505,0.8651,0.86495,0.8651,859200008.0
2009-07-21 14:23:00,0.86505,0.8651,0.865,0.86505,556200000.0
2009-07-21 14:24:00,0.865,0.86525,0.865,0.86525,1067100008.0
2009-07-21 14:25:00,0.86525,0.8654,0.8652,0.86535,1073599997.0
2009-07-21 14:26:00,0.86535,0.86545,0.86515,0.86535,1083600007.0
2009-07-21 14:27:00,0.86535,0.8654,0.8653,0.8654,625000009.0
2009-07-21 14:28:00,0.8654,0.8654,0.8652,0.86525,911600003.0
2009-07-21 14:29:00,0.86525,0.86525,0.86505,0.86505,1133400002.0
2009-07-21 14:30:00,0.86505,0.86535,0.86505,0.86515,1370600010.0
2009-07-21 14:31:00,0.86515,0.86515,0.86495,0.86505,835300008.0
2009-07-21 14:32:00,0.8651,0.8651,0.8648,0.8648,894400003.0
2009-07-21 14:33:00,0.86485,0.86485,0.86465,0.86465,1213800000.0
2009-07-21 14:34:00,0.86465,0.86485,0.86455,0.8648,853400002.0
2009-07-21 14:35:00,0.86475,0.8648,0.86455,0.8646,833800004.0
2009-07-21 14:36:00,0.8646,0.86465,0.8643,0.86435,889000010.0
2009-07-21 14:37:00,0.86435,0.8645,0.8643,0.86435,1078600006.0
2009-07-21 14:38:00,0.86435,0.86455,0.86435,0.86445,954600000.0
2009-07-21 14:39:00,0.8645,0.8645,0.8644,0.8644,303000000.0
2009-07-21 14:40:00,0.8644,0.8644,0.8644,0.8644,227199999.0
2009-07-21 14:41:00,0.8644,0.8644,0.86435,0.8644,148000000.0
2009-07-21 14:42:00,0.8644,0.8644,0.8643,0.8643,339300002.0
2009-07-21 14:43:00,0.8643,0.8644,0.8643,0.8643,529900001.0
2009-07-21 14:44:00,0.8643,0.86435,0.86425,0.86425,691400001.0
2009-07-21 14:45:00,0.86425,0.86425,0.86415,0.86415,1030199998.0
2009-07-21 14:46:00,0.8642,0.86425,0.86405,0.86415,842800002.0
2009-07-21 14:47:00,0.86415,0.86455,0.86415,0.86445,667099998.0
2009-07-21 14:48:00,0.86445,0.86465,0.86445,0.86445,889200003.0
2009-07-21 14:49:00,0.8645,0.86465,0.8645,0.8646,791200000.0
2009-07-21 14:50:00,0.8646,0.8647,0.8646,0.8646,675200000.0
2009-07-21 14:51:00,0.8646,0.8647,0.8646,0.86465,392600000.0
2009-07-21 14:52:00,0.86465,0.8648,0.8646,0.8648,794499998.0
2009-07-21 14:53:00,0.8648,0.86485,0.8647,0.8648,713900000.0
2009-07-21 14:54:00,0.8648,0.8648,0.8647,0.8647,572999994.0
2009-07-21 14:55:00,0.86465,0.86485,0.8646,0.86485,1059600001.0
2009-07-21 14:56:00,0.86485,0.865,0.86485,0.8649,619100001.0
2009-07-21 14:57:00,0.8649,0.8649,0.8648,0.8649,586600003.0
2009-07-21 14:58:00,0.86485,0.8649,0.8647,0.8647,235800002.0
2009-07-21 14:59:00,0.86475,0.8649,0.86465,0.86485,828600002.0
2009-07-21 15:00:00,0.86485,0.86485,0.8646,0.8647,623799999.0
2009-07-21 15:01:00,0.8647,0.8647,0.86435,0.8644,481100000.0
2009-07-21 15:02:00,0.8644,0.8644,0.8642,0.8643,510999998.0
2009-07-21 15:03:00,0.86425,0.86455,0.8642,0.8645,1249799992.0
2009-07-21 15:04:00,0.8645,0.8645,0.86435,0.8644,423000002.0
2009-07-21 15:05:00,0.8644,0.8644,0.8643,0.86435,800200009.0
2009-07-21 15:06:00,0.8644,0.8644,0.8641,0.8643,1375200012.0
2009-07-21 15:07:00,0.8643,0.8648,0.8642,0.86465,1015200002.0
2009-07-21 15:08:00,0.86465,0.865,0.8645,0.86475,1324400008.0
2009-07-21 15:09:00,0.86475,0.8649,0.86465,0.86485,719400003.0
2009-07-21 15:10:00,0.8649,0.86495,0.8648,0.8649,852200001.0
2009-07-21 15:11:00,0.8649,0.86555,0.86485,0.8655,841100003.0
2009-07-21 15:12:00,0.86555,0.86595,0.8655,0.86585,1244400002.0
2009-07-21 15:13:00,0.8658,0.86585,0.86555,0.8656,964800005.0
2009-07-21 15:14:00,0.86555,0.86575,0.86555,0.8657,506999997.0
2009-07-21 15:15:00,0.8657,0.8658,0.86565,0.86565,720400006.0
2009-07-21 15:16:00,0.86565,0.86585,0.8656,0.8658,790799999.0
2009-07-21 15:17:00,0.8658,0.8659,0.86575,0.8658,963800006.0
2009-07-21 15:18:00,0.8658,0.8658,0.8656,0.8657,699400004.0
2009-07-21 15:19:00,0.8657,0.8658,0.86565,0.8657,984000008.0
2009-07-21 15:20:00,0.8657,0.8658,0.8657,0.86575,764000002.0
2009-07-21 15:21:00,0.8657,0.86575,0.86565,0.8657,546400002.0
2009-07-21 15:22:00,0.8657,0.8658,0.8657,0.8658,1099199999.0
2009-07-21 15:23:00,0.8658,0.8658,0.8657,0.8657,763400003.0
2009-07-21 15:24:00,0.8657,0.8658,0.86565,0.86575,598599995.0
2009-07-21 15:25:00,0.86565,0.8657,0.86555,0.86555,1207200007.0
2009-07-21 15:26:00,0.8656,0.86565,0.8656,0.8656,849999997.0
2009-07-21 15:27:00,0.8656,0.86565,0.86555,0.86565,1447799998.0
2009-07-21 15:28:00,0.86562,0.86562,0.8655,0.86553,1068000000.0
2009-07-21 15:29:00,0.8655,0.86565,0.8655,0.86565,1068000000.0
2009-07-21 15:30:00,0.86565,0.86565,0.86555,0.8656,1218200002.0
2009-07-21 15:31:00,0.86555,0.8656,0.86545,0.86545,725200000.0
2009-07-21 15:32:00,0.86545,0.8655,0.8651,0.86545,1597999996.0
2009-07-21 15:33:00,0.86545,0.86725,0.86545,0.8668,1383200000.0
2009-07-21 15:34:00,0.8668,0.86725,0.86655,0.86665,1083000001.0
2009-07-21 15:35:00,0.8667,0.8667,0.8662,0.8665,1198200000.0
2009-07-21 15:36:00,0.8665,0.86665,0.86645,0.86655,757400002.0
2009-07-21 15:37:00,0.86655,0.8666,0.8663,0.8664,631200001.0
2009-07-21 15:38:00,0.8664,0.8664,0.86625,0.8663,967600002.0
2009-07-21 15:39:00,0.8663,0.86635,0.86625,0.86625,773000004.0
2009-07-21 15:40:00,0.86635,0.86635,0.86615,0.86615,777500005.0
2009-07-21 15:41:00,0.8662,0.8663,0.86605,0.8661,744400004.0
2009-07-21 15:42:00,0.86605,0.86635,0.866,0.866,1114200005.0
2009-07-21 15:43:00,0.86595,0.86605,0.86575,0.86595,1789400012.0
2009-07-21 15:44:00,0.86595,0.86615,0.8659,0.866,1554400007.0
2009-07-21 15:45:00,0.86595,0.86605,0.8656,0.86575,1765800002.0
2009-07-21 15:46:00,0.86575,0.8658,0.86555,0.86565,1256800001.0
2009-07-21 15:47:00,0.86565,0.86565,0.8654,0.86555,908199995.0
2009-07-21 15:48:00,0.86555,0.8656,0.8654,0.8654,727700004.0
2009-07-21 15:49:00,0.8654,0.8655,0.86515,0.8654,1319000010.0
2009-07-21 15:50:00,0.8654,0.8655,0.8654,0.8655,1252799997.0
2009-07-21 15:51:00,0.8655,0.86555,0.86545,0.8655,868799998.0
2009-07-21 15:52:00,0.8655,0.8657,0.86535,0.86545,1099200005.0
2009-07-21 15:53:00,0.8655,0.8656,0.8655,0.8656,705500001.0
2009-07-21 15:54:00,0.8656,0.86565,0.8655,0.86565,838200002.0
2009-07-21 15:55:00,0.86565,0.86575,0.8656,0.86565,559199999.0
2009-07-21 15:56:00,0.86565,0.8657,0.8655,0.8655,834799999.0
2009-07-21 15:57:00,0.8655,0.8656,0.865,0.865,1557000012.0
2009-07-21 15:58:00,0.865,0.86515,0.865,0.8651,994000005.0
2009-07-21 15:59:00,0.86505,0.8652,0.86505,0.86515,1243199982.0
2009-07-21 16:00:00,0.86515,0.8652,0.86505,0.86515,1564999999.0
2009-07-21 16:01:00,0.86515,0.8652,0.86505,0.8651,1569399998.0
2009-07-21 16:02:00,0.8651,0.86515,0.86485,0.8649,939400000.0
2009-07-21 16:03:00,0.86478,0.86496,0.86472,0.86481,1409999997.0
2009-07-21 16:04:00,0.86485,0.865,0.86485,0.86495,1409999997.0
2009-07-21 16:05:00,0.86495,0.86515,0.8649,0.8651,1291000000.0
2009-07-21 16:06:00,0.86515,0.86515,0.8649,0.86505,1337199995.0
2009-07-21 16:07:00,0.865,0.8653,0.86495,0.8653,1306000005.0
2009-07-21 16:08:00,0.8653,0.8653,0.8649,0.86515,1218300000.0
2009-07-21 16:09:00,0.8651,0.86515,0.8649,0.8649,480900002.0
2009-07-21 16:10:00,0.8649,0.8652,0.8649,0.86515,989300005.0
2009-07-21 16:11:00,0.86515,0.86525,0.865,0.8651,681799999.0
2009-07-21 16:12:00,0.8651,0.8652,0.86495,0.865,901699997.0
2009-07-21 16:13:00,0.86495,0.865,0.8649,0.8649,1316800002.0
2009-07-21 16:14:00,0.8649,0.86495,0.86475,0.86485,1390999993.0
2009-07-21 16:15:00,0.8648,0.86505,0.86475,0.8649,1910400003.0
2009-07-21 16:16:00,0.86485,0.86495,0.8648,0.86485,1924400006.0
2009-07-21 16:17:00,0.86485,0.8649,0.86475,0.8648,2062000010.0
2009-07-21 16:18:00,0.8648,0.86485,0.86465,0.8647,1385600008.0
2009-07-21 16:19:00,0.8647,0.8647,0.86455,0.8646,1248999992.0
2009-07-21 16:20:00,0.86465,0.86465,0.8643,0.8643,776800000.0
2009-07-21 16:21:00,0.8643,0.86435,0.86405,0.8641,682199998.0
2009-07-21 16:22:00,0.8641,0.8643,0.86405,0.86425,661199995.0
2009-07-21 16:23:00,0.86425,0.86435,0.86425,0.8643,855200001.0
2009-07-21 16:24:00,0.8643,0.86455,0.8643,0.8644,853799998.0
2009-07-21 16:25:00,0.8644,0.86445,0.8643,0.86435,1264000004.0
2009-07-21 16:26:00,0.86435,0.8645,0.86435,0.86445,1345399998.0
2009-07-21 16:27:00,0.86445,0.86455,0.8643,0.8643,1894899980.0
2009-07-21 16:28:00,0.8643,0.86435,0.86425,0.86435,1296800008.0
2009-07-21 16:29:00,0.86435,0.86435,0.86425,0.8643,1000799994.0
2009-07-21 16:30:00,0.8643,0.86435,0.86415,0.86415,967599995.0
2009-07-21 16:31:00,0.86415,0.86425,0.8641,0.86415,1676400015.0
2009-07-21 16:32:00,0.86415,0.86425,0.8641,0.8641,971199993.0
2009-07-21 16:33:00,0.8641,0.8641,0.86385,0.864,1412800003.0
2009-07-21 16:34:00,0.864,0.86405,0.864,0.86405,955100008.0
2009-07-21 16:35:00,0.86405,0.86415,0.86405,0.8641,332799996.0
2009-07-21 16:36:00,0.8641,0.8642,0.86405,0.8641,749599996.0
2009-07-21 16:37:00,0.8641,0.8642,0.86405,0.86405,1577399996.0
2009-07-21 16:38:00,0.8641,0.8642,0.86405,0.86415,1063199991.0
2009-07-21 16:39:00,0.86415,0.8643,0.8641,0.8643,1138400007.0
2009-07-21 16:40:00,0.8643,0.86435,0.86415,0.86435,1461399993.0
2009-07-21 16:41:00,0.8643,0.86455,0.8643,0.86455,642200002.0
2009-07-21 16:42:00,0.86455,0.86455,0.86435,0.86445,634099999.0
2009-07-21 16:43:00,0.86445,0.8645,0.86435,0.8645,1341000000.0
2009-07-21 16:44:00,0.8645,0.86455,0.8644,0.86455,1093000004.0
2009-07-21 16:45:00,0.86455,0.86455,0.86445,0.8645,630400001.0
2009-07-21 16:46:00,0.86455,0.86455,0.86415,0.8643,1376800008.0
2009-07-21 16:47:00,0.86435,0.8644,0.8643,0.8644,1038199999.0
2009-07-21 16:48:00,0.8644,0.8646,0.8644,0.86445,863999999.0
2009-07-21 16:49:00,0.86445,0.8645,0.8644,0.8645,1499200004.0
2009-07-21 16:50:00,0.8645,0.8645,0.8643,0.8643,1813800005.0
2009-07-21 16:51:00,0.8643,0.8643,0.864,0.86405,682799995.0
2009-07-21 16:52:00,0.86405,0.8641,0.864,0.864,707999996.0
2009-07-21 16:53:00,0.864,0.864,0.86385,0.8639,1089599999.0
2009-07-21 16:54:00,0.86395,0.86395,0.86385,0.8639,937799995.0
2009-07-21 16:55:00,0.8639,0.86395,0.86385,0.8639,1060199999.0
2009-07-21 16:56:00,0.8639,0.86405,0.8639,0.864,998399997.0
2009-07-21 16:57:00,0.864,0.86415,0.86395,0.86415,1846800003.0
2009-07-21 16:58:00,0.86415,0.8644,0.864,0.86435,763800001.0
2009-07-21 16:59:00,0.8644,0.86445,0.8642,0.86425,1659400012.0
2009-07-21 17:00:00,0.86425,0.8646,0.86425,0.8645,826799997.0
2009-07-21 17:01:00,0.8645,0.86485,0.8645,0.86475,1091599993.0
2009-07-21 17:02:00,0.86475,0.8648,0.8647,0.86475,734599996.0
2009-07-21 17:03:00,0.86475,0.86475,0.86455,0.8647,1344799993.0
2009-07-21 17:04:00,0.8647,0.86475,0.8646,0.86475,1020800007.0
2009-07-21 17:05:00,0.8647,0.8648,0.8646,0.8647,447799999.0
2009-07-21 17:06:00,0.86465,0.8647,0.86455,0.86465,1642999999.0
2009-07-21 17:07:00,0.86465,0.8647,0.86465,0.86465,1848799981.0
2009-07-21 17:08:00,0.86465,0.86485,0.86465,0.86485,1204799994.0
2009-07-21 17:09:00,0.86485,0.8649,0.86465,0.86465,1144999994.0
2009-07-21 17:10:00,0.86465,0.86475,0.8646,0.86475,751800002.0
2009-07-21 17:11:00,0.86475,0.8648,0.8647,0.86475,344999999.0
2009-07-21 17:12:00,0.86475,0.8648,0.8647,0.86475,1233400005.0
2009-07-21 17:13:00,0.8648,0.86485,0.86475,0.86485,676599998.0
2009-07-21 17:14:00,0.86475,0.8648,0.86465,0.8647,844600007.0
2009-07-21 17:15:00,0.8647,0.86485,0.86465,0.8648,1027800003.0
2009-07-21 17:16:00,0.8648,0.86485,0.8647,0.86475,509599996.0
2009-07-21 17:17:00,0.8647,0.8648,0.8646,0.8646,1428199990.0
2009-07-21 17:18:00,0.8646,0.86475,0.86455,0.86465,1462800005.0
2009-07-21 17:19:00,0.86465,0.86475,0.8646,0.86475,1142200000.0
2009-07-21 17:20:00,0.8647,0.86485,0.86465,0.86485,1124400001.0
2009-07-21 17:21:00,0.86485,0.86485,0.8647,0.86475,1049399999.0
2009-07-21 17:22:00,0.86475,0.8648,0.8647,0.86475,871799992.0
2009-07-21 17:23:00,0.86475,0.8648,0.8646,0.86465,1834999999.0
2009-07-21 17:24:00,0.86465,0.8647,0.8646,0.8646,964199998.0
2009-07-21 17:25:00,0.8646,0.8646,0.86445,0.86455,839999995.0
2009-07-21 17:26:00,0.86455,0.86455,0.8645,0.8645,586999999.0
2009-07-21 17:27:00,0.86455,0.8646,0.86445,0.86455,305400003.0
2009-07-21 17:28:00,0.8646,0.8647,0.8645,0.8646,621799998.0
2009-07-21 17:29:00,0.8646,0.8646,0.8643,0.86435,625399995.0
2009-07-21 17:30:00,0.86435,0.86445,0.86435,0.86445,727800002.0
2009-07-21 17:31:00,0.86445,0.8648,0.8644,0.8648,1055200003.0
2009-07-21 17:32:00,0.86495,0.86495,0.8646,0.86465,757200000.0
2009-07-21 17:33:00,0.86465,0.86485,0.8646,0.8648,587400003.0
2009-07-21 17:34:00,0.8648,0.8648,0.86465,0.8648,1249400000.0
2009-07-21 17:35:00,0.86475,0.86485,0.86465,0.8647,935400006.0
2009-07-21 17:36:00,0.8647,0.8648,0.8646,0.86465,1020200002.0
2009-07-21 17:37:00,0.86465,0.86465,0.86445,0.86465,933400000.0
2009-07-21 17:38:00,0.86455,0.86465,0.8644,0.86465,325500003.0
2009-07-21 17:39:00,0.8645,0.8647,0.8645,0.8646,566399999.0
2009-07-21 17:40:00,0.8647,0.86485,0.86455,0.8647,496799999.0
2009-07-21 17:41:00,0.86475,0.86475,0.86455,0.8646,758200005.0
2009-07-21 17:42:00,0.8646,0.8647,0.86435,0.8644,886999999.0
2009-07-21 17:43:00,0.8644,0.8645,0.8643,0.8644,1256799988.0
2009-07-21 17:44:00,0.86445,0.8645,0.86435,0.86445,657200000.0
2009-07-21 17:45:00,0.8645,0.8645,0.86435,0.8645,1549599998.0
2009-07-21 17:46:00,0.8645,0.8645,0.86445,0.8645,697400006.0
2009-07-21 17:47:00,0.86445,0.86465,0.86445,0.86465,832599999.0
2009-07-21 17:48:00,0.86465,0.86465,0.8644,0.8644,1252399994.0
2009-07-21 17:49:00,0.8644,0.86445,0.86425,0.86425,1582799995.0
2009-07-21 17:50:00,0.8643,0.8644,0.86425,0.86425,694799994.0
2009-07-21 17:51:00,0.86425,0.8644,0.8642,0.86425,397400002.0
2009-07-21 17:52:00,0.86425,0.8644,0.86425,0.8644,748700002.0
2009-07-21 17:53:00,0.8644,0.8644,0.86425,0.86425,597400001.0
2009-07-21 17:54:00,0.86425,0.8643,0.86425,0.8643,592400003.0
2009-07-21 17:55:00,0.86435,0.8646,0.86435,0.8645,1245199992.0
2009-07-21 17:56:00,0.8645,0.86455,0.86415,0.8645,877299989.0
2009-07-21 17:57:00,0.8645,0.8646,0.8644,0.8645,673599998.0
2009-07-21 17:58:00,0.8645,0.8645,0.86425,0.8643,1321600000.0
2009-07-21 17:59:00,0.8643,0.86455,0.86425,0.86455,1649999991.0
2009-07-21 18:00:00,0.86455,0.8646,0.8645,0.8646,705999995.0
2009-07-21 18:01:00,0.8646,0.8651,0.86455,0.86505,478999999.0
2009-07-21 18:02:00,0.865,0.8653,0.86485,0.86525,1232299982.0
2009-07-21 18:03:00,0.86525,0.8653,0.86505,0.86515,1909400007.0
2009-07-21 18:04:00,0.86515,0.8652,0.86505,0.86505,978199998.0
2009-07-21 18:05:00,0.865,0.86515,0.86495,0.86505,996999997.0
2009-07-21 18:06:00,0.86505,0.86515,0.86505,0.8651,972199998.0
2009-07-21 18:07:00,0.8651,0.8651,0.865,0.8651,473800001.0
2009-07-21 18:08:00,0.8651,0.8651,0.86495,0.86505,527200003.0
2009-07-21 18:09:00,0.86505,0.86505,0.86495,0.86505,391799998.0
2009-07-21 18:10:00,0.865,0.8651,0.86495,0.86505,908000002.0
2009-07-21 18:11:00,0.865,0.8652,0.865,0.8652,795000005.0
2009-07-21 18:12:00,0.8652,0.86525,0.865,0.86505,1173199982.0
2009-07-21 18:13:00,0.86505,0.86505,0.865,0.865,380799998.0
2009-07-21 18:14:00,0.86505,0.8651,0.865,0.86505,359200001.0
2009-07-21 18:15:00,0.865,0.86505,0.86495,0.86505,323600000.0
2009-07-21 18:16:00,0.86505,0.86505,0.8649,0.86495,295999999.0
2009-07-21 18:17:00,0.86495,0.86505,0.86485,0.8649,905200003.0
2009-07-21 18:18:00,0.8649,0.86515,0.86485,0.86515,685599997.0
2009-07-21 18:19:00,0.86515,0.86515,0.86505,0.8651,639199994.0
2009-07-21 18:20:00,0.8651,0.8651,0.865,0.865,775999999.0
2009-07-21 18:21:00,0.86505,0.8651,0.8649,0.865,981600001.0
2009-07-21 18:22:00,0.86505,0.8651,0.86495,0.86495,529200002.0
2009-07-21 18:23:00,0.86495,0.86495,0.8648,0.86485,454199999.0
2009-07-21 18:24:00,0.86485,0.8649,0.8647,0.8647,996400004.0
2009-07-21 18:25:00,0.8647,0.8648,0.86465,0.8648,939200002.0
2009-07-21 18:26:00,0.8648,0.86485,0.8647,0.8648,706000002.0
2009-07-21 18:27:00,0.86485,0.8649,0.8648,0.86485,935800000.0
2009-07-21 18:28:00,0.8648,0.86495,0.8648,0.86495,300800000.0
2009-07-21 18:29:00,0.86495,0.86495,0.8649,0.8649,179200000.0
2009-07-21 18:30:00,0.8649,0.8652,0.8649,0.86505,374200000.0
2009-07-21 18:31:00,0.86505,0.8651,0.86495,0.865,575599997.0
2009-07-21 18:32:00,0.86495,0.86495,0.86485,0.86495,398000001.0
2009-07-21 18:33:00,0.86495,0.86495,0.8648,0.8649,622400000.0
2009-07-21 18:34:00,0.86485,0.8649,0.8648,0.86485,608099997.0
2009-07-21 18:35:00,0.8649,0.86495,0.8648,0.86485,214400001.0
2009-07-21 18:36:00,0.86485,0.86495,0.8648,0.8649,707200000.0
2009-07-21 18:37:00,0.8649,0.86505,0.86485,0.86505,481600000.0
2009-07-21 18:38:00,0.8651,0.8651,0.865,0.86505,592799999.0
2009-07-21 18:39:00,0.86505,0.8651,0.86505,0.86505,329600000.0
2009-07-21 18:40:00,0.86505,0.86515,0.865,0.8651,415200000.0
2009-07-21 18:41:00,0.86515,0.86525,0.86515,0.8652,156800000.0
2009-07-21 18:42:00,0.8652,0.8653,0.86515,0.8652,262400000.0
2009-07-21 18:43:00,0.8652,0.8652,0.86495,0.865,260900000.0
2009-07-21 18:44:00,0.86495,0.865,0.86485,0.865,708900001.0
2009-07-21 18:45:00,0.865,0.86515,0.8649,0.86505,991300000.0
2009-07-21 18:46:00,0.865,0.8651,0.8649,0.8649,736200000.0
2009-07-21 18:47:00,0.86495,0.8651,0.8648,0.86495,1072399996.0
2009-07-21 18:48:00,0.8649,0.865,0.8648,0.86495,586400002.0
2009-07-21 18:49:00,0.86485,0.8649,0.8646,0.8647,1047399998.0
2009-07-21 18:50:00,0.8647,0.8647,0.8645,0.8645,1154599999.0
2009-07-21 18:51:00,0.8645,0.86465,0.8645,0.86465,597400004.0
2009-07-21 18:52:00,0.8646,0.86465,0.8645,0.8646,768000001.0
2009-07-21 18:53:00,0.8646,0.86475,0.86455,0.86465,761600001.0
2009-07-21 18:54:00,0.86465,0.8648,0.8645,0.8647,904000004.0
2009-07-21 18:55:00,0.8647,0.86475,0.86455,0.8646,567399997.0
2009-07-21 18:56:00,0.8645,0.86475,0.86445,0.8647,824199998.0
2009-07-21 18:57:00,0.8647,0.86475,0.8646,0.86465,417599998.0
2009-07-21 18:58:00,0.86465,0.8647,0.8645,0.8646,635199998.0
2009-07-21 18:59:00,0.86465,0.8647,0.8646,0.8646,292800000.0
2009-07-21 19:00:00,0.8646,0.86465,0.8645,0.86465,806400002.0
2009-07-21 19:01:00,0.86465,0.8647,0.8644,0.8645,840199993.0
2009-07-21 19:02:00,0.8645,0.8646,0.8643,0.86435,1118800001.0
2009-07-21 19:03:00,0.8644,0.86445,0.8643,0.86435,1061200002.0
2009-07-21 19:04:00,0.86435,0.86445,0.8643,0.86435,1118399996.0
2009-07-21 19:05:00,0.86445,0.86445,0.86425,0.86425,1506800013.0
2009-07-21 19:06:00,0.86425,0.86445,0.86425,0.8643,1344200001.0
2009-07-21 19:07:00,0.8643,0.86445,0.86425,0.8644,1638400006.0
2009-07-21 19:08:00,0.86435,0.86445,0.86425,0.86425,1360599987.0
2009-07-21 19:09:00,0.86425,0.86455,0.86425,0.8645,403199995.0
2009-07-21 19:10:00,0.8643,0.8643,0.86425,0.86425,643400003.0
2009-07-21 19:11:00,0.86425,0.86435,0.86425,0.86435,1029999999.0
2009-07-21 19:12:00,0.86435,0.8644,0.86425,0.8643,691199996.0
2009-07-21 19:13:00,0.8643,0.86435,0.86425,0.86425,401800000.0
2009-07-21 19:14:00,0.86425,0.8643,0.86425,0.86425,392599998.0
2009-07-21 19:15:00,0.86425,0.86435,0.86425,0.86435,536800000.0
2009-07-21 19:16:00,0.8643,0.8645,0.86425,0.86435,1099599995.0
2009-07-21 19:17:00,0.8644,0.86455,0.86435,0.8644,668599998.0
2009-07-21 19:18:00,0.8644,0.8645,0.86425,0.86425,307200000.0
2009-07-21 19:19:00,0.86425,0.86435,0.86425,0.86435,70400000.0
2009-07-21 19:20:00,0.86435,0.86435,0.86425,0.86425,52400000.0
2009-07-21 19:21:00,0.86425,0.86425,0.86415,0.8642,200799999.0
2009-07-21 19:22:00,0.86415,0.86425,0.86415,0.86425,64000000.0
2009-07-21 19:23:00,0.86425,0.8643,0.86425,0.86425,140800000.0
2009-07-21 19:24:00,0.86425,0.8644,0.86425,0.86435,296000000.0
2009-07-21 19:25:00,0.86435,0.86435,0.86425,0.86435,256000004.0
2009-07-21 19:26:00,0.86435,0.86435,0.8642,0.86425,328499999.0
2009-07-21 19:27:00,0.8642,0.86425,0.8639,0.86395,489599999.0
2009-07-21 19:28:00,0.86395,0.8642,0.86395,0.8641,435799993.0
2009-07-21 19:29:00,0.86415,0.86415,0.86405,0.86415,311999999.0
2009-07-21 19:30:00,0.8642,0.86425,0.86415,0.86415,257800000.0
2009-07-21 19:31:00,0.86415,0.86415,0.86395,0.86405,294399996.0
2009-07-21 19:32:00,0.86405,0.86405,0.864,0.864,306000000.0
2009-07-21 19:33:00,0.864,0.86405,0.864,0.86405,346000000.0
2009-07-21 19:34:00,0.86405,0.8641,0.864,0.8641,65600000.0
2009-07-21 19:35:00,0.8641,0.86425,0.8641,0.8641,444999999.0
2009-07-21 19:36:00,0.8641,0.86425,0.8641,0.8642,371200000.0
2009-07-21 19:37:00,0.8642,0.8643,0.8641,0.86425,590400002.0
2009-07-21 19:38:00,0.86425,0.8643,0.8641,0.86415,399600003.0
2009-07-21 19:39:00,0.86415,0.86415,0.8641,0.8641,277200000.0
2009-07-21 19:40:00,0.8641,0.8643,0.8641,0.86425,206200000.0
2009-07-21 19:41:00,0.8643,0.8643,0.8641,0.8642,175200000.0
2009-07-21 19:42:00,0.86415,0.8642,0.8641,0.86415,158400000.0
2009-07-21 19:43:00,0.8642,0.86425,0.8641,0.8641,209600000.0
2009-07-21 19:44:00,0.8641,0.86415,0.86395,0.86405,290600002.0
2009-07-21 19:45:00,0.864,0.86405,0.86385,0.86385,1470399994.0
2009-07-21 19:46:00,0.86385,0.8639,0.86375,0.86385,544200005.0
2009-07-21 19:47:00,0.86385,0.86385,0.86385,0.86385,16000000.0
2009-07-21 19:48:00,0.8638,0.86385,0.86375,0.8638,1313799985.0
2009-07-21 19:49:00,0.86375,0.86385,0.86375,0.86385,960999997.0
2009-07-21 19:50:00,0.86385,0.8639,0.8638,0.8639,1107199983.0
2009-07-21 19:51:00,0.8639,0.864,0.86385,0.86385,475200001.0
2009-07-21 19:52:00,0.8638,0.8639,0.8638,0.86385,348800003.0
2009-07-21 19:53:00,0.8638,0.864,0.8638,0.86385,951999996.0
2009-07-21 19:54:00,0.86385,0.8639,0.86385,0.86385,384000002.0
2009-07-21 19:55:00,0.86385,0.86385,0.86375,0.8638,828799997.0
2009-07-21 19:56:00,0.86385,0.86385,0.8638,0.86385,678399996.0
2009-07-21 19:57:00,0.86385,0.86415,0.86385,0.86405,534599998.0
2009-07-21 19:58:00,0.86405,0.86405,0.86395,0.86395,176000000.0
2009-07-21 19:59:00,0.86395,0.86405,0.86395,0.86405,376800000.0
2009-07-21 20:00:00,0.86405,0.86405,0.86385,0.86395,563199996.0
2009-07-21 20:01:00,0.86395,0.864,0.8638,0.8638,463999999.0
2009-07-21 20:02:00,0.86385,0.86385,0.86375,0.8638,1337599962.0
2009-07-21 20:03:00,0.8638,0.8638,0.86375,0.8638,165799998.0
2009-07-21 20:04:00,0.8639,0.8639,0.8638,0.86385,819999992.0
2009-07-21 20:05:00,0.86385,0.86385,0.8638,0.86385,563999997.0
2009-07-21 20:06:00,0.86385,0.86385,0.86375,0.86385,462400000.0
2009-07-21 20:07:00,0.86385,0.8639,0.86375,0.8638,430399998.0
2009-07-21 20:08:00,0.8638,0.86385,0.8637,0.8637,619199997.0
2009-07-21 20:09:00,0.86375,0.8639,0.86375,0.8639,206399996.0
2009-07-21 20:10:00,0.8639,0.864,0.86385,0.86385,541600003.0
2009-07-21 20:11:00,0.86385,0.86395,0.86385,0.8639,279200000.0
2009-07-21 20:12:00,0.86395,0.86405,0.86395,0.86405,318399998.0
2009-07-21 20:13:00,0.86405,0.86405,0.8638,0.8639,479000001.0
2009-07-21 20:14:00,0.86385,0.86385,0.86375,0.86385,799199999.0
2009-07-21 20:15:00,0.86385,0.8639,0.86375,0.8639,498400003.0
2009-07-21 20:16:00,0.86385,0.8639,0.86385,0.86385,280800000.0
2009-07-21 20:17:00,0.86385,0.86385,0.8638,0.86385,682399996.0
2009-07-21 20:18:00,0.86385,0.86385,0.86375,0.86375,645200006.0
2009-07-21 20:19:00,0.8637,0.8638,0.8637,0.86375,651799991.0
2009-07-21 20:20:00,0.86375,0.86375,0.8635,0.86355,656800000.0
2009-07-21 20:21:00,0.86355,0.86365,0.86355,0.86365,636000003.0
2009-07-21 20:22:00,0.86365,0.86365,0.86365,0.86365,144000000.0
2009-07-21 20:23:00,0.86365,0.8637,0.86355,0.86355,424200005.0
2009-07-21 20:24:00,0.86355,0.8636,0.86355,0.86355,278400002.0
2009-07-21 20:25:00,0.8636,0.86365,0.8636,0.86365,263200000.0
2009-07-21 20:26:00,0.86365,0.8637,0.8636,0.86365,812600004.0
2009-07-21 20:27:00,0.86365,0.8637,0.86365,0.8637,482600000.0
2009-07-21 20:28:00,0.8637,0.8637,0.8636,0.8636,595600002.0
2009-07-21 20:29:00,0.8636,0.8636,0.8634,0.86345,319200000.0
2009-07-21 20:30:00,0.86345,0.86345,0.8634,0.8634,292800000.0
2009-07-21 20:31:00,0.8634,0.8636,0.86335,0.86345,1089400003.0
2009-07-21 20:32:00,0.86345,0.8635,0.86345,0.8635,832000002.0
2009-07-21 20:33:00,0.8635,0.8635,0.86335,0.86345,649999998.0
2009-07-21 20:34:00,0.8634,0.8637,0.86335,0.86355,658999998.0
2009-07-21 20:35:00,0.8636,0.86375,0.86355,0.86365,540400007.0
2009-07-21 20:36:00,0.86365,0.8638,0.86365,0.86375,812000007.0
2009-07-21 20:37:00,0.86375,0.8638,0.8637,0.86375,369400000.0
2009-07-21 20:38:00,0.86375,0.8638,0.86375,0.8638,236200000.0
2009-07-21 20:39:00,0.86375,0.8639,0.8636,0.8636,669000004.0
2009-07-21 20:40:00,0.86365,0.86365,0.8636,0.8636,397000002.0
2009-07-21 20:41:00,0.8636,0.86365,0.86355,0.86365,238999998.0
2009-07-21 20:42:00,0.86365,0.86385,0.8636,0.8638,280400000.0
2009-07-21 20:43:00,0.8638,0.8638,0.8637,0.86375,270599997.0
2009-07-21 20:44:00,0.86375,0.8638,0.8637,0.8637,480000000.0
2009-07-21 20:45:00,0.86365,0.8638,0.86365,0.86365,789399999.0
2009-07-21 20:46:00,0.86365,0.86365,0.8636,0.8636,236399999.0
2009-07-21 20:47:00,0.86365,0.8637,0.86365,0.86365,1328000007.0
2009-07-21 20:48:00,0.8637,0.86375,0.8637,0.86375,1056200019.0
2009-07-21 20:49:00,0.8637,0.86375,0.8637,0.8637,502200005.0
2009-07-21 20:50:00,0.8637,0.86395,0.86365,0.86385,1154600002.0
2009-07-21 20:51:00,0.86385,0.8639,0.8638,0.86385,664600006.0
2009-07-21 20:52:00,0.86385,0.8639,0.86385,0.8639,234599998.0
2009-07-21 20:53:00,0.8639,0.86395,0.86385,0.8639,350600003.0
2009-07-21 20:54:00,0.86385,0.8639,0.86375,0.86375,307400001.0
2009-07-21 20:55:00,0.86375,0.86375,0.86365,0.86375,541800004.0
2009-07-21 20:56:00,0.86375,0.86385,0.86365,0.86385,664000002.0
2009-07-21 20:57:00,0.86385,0.86385,0.86375,0.86375,493200010.0
2009-07-21 20:58:00,0.86375,0.86375,0.86355,0.86365,1073400005.0
2009-07-21 20:59:00,0.86365,0.8637,0.8636,0.86365,951200001.0
2009-07-21 21:00:00,0.86365,0.8639,0.86365,0.8639,1200400000.0
2009-07-21 21:01:00,0.8639,0.8639,0.86385,0.86385,310400000.0
2009-07-21 21:02:00,0.86385,0.86385,0.86375,0.8638,718599998.0
2009-07-21 21:03:00,0.8638,0.8639,0.8638,0.86385,504400000.0
2009-07-21 21:04:00,0.86385,0.864,0.86385,0.86395,836599998.0
2009-07-21 21:05:00,0.86395,0.86395,0.86375,0.86375,735999996.0
2009-07-21 21:06:00,0.86375,0.86385,0.86375,0.8638,288199999.0
2009-07-21 21:07:00,0.86375,0.86385,0.86375,0.86385,431199998.0
2009-07-21 21:08:00,0.8638,0.86385,0.86375,0.86375,192400003.0
2009-07-21 21:09:00,0.86375,0.86375,0.8637,0.86375,526600000.0
2009-07-21 21:10:00,0.86375,0.8638,0.8637,0.86375,329399999.0
2009-07-21 21:11:00,0.8637,0.8638,0.86365,0.86375,732000000.0
2009-07-21 21:12:00,0.8637,0.86385,0.8637,0.8638,288800001.0
2009-07-21 21:13:00,0.8638,0.86385,0.8637,0.86375,350600001.0
2009-07-21 21:14:00,0.86375,0.8639,0.86375,0.8639,147200000.0
2009-07-21 21:15:00,0.8639,0.86395,0.86385,0.86385,123399999.0
2009-07-21 21:16:00,0.86385,0.86385,0.86385,0.86385,559599999.0
2009-07-21 21:17:00,0.86385,0.8639,0.8637,0.86385,333499999.0
2009-07-21 21:18:00,0.8638,0.86385,0.8638,0.8638,508800002.0
2009-07-21 21:19:00,0.8638,0.86385,0.8638,0.86385,190400000.0
2009-07-21 21:20:00,0.86385,0.86395,0.8638,0.8639,368399999.0
2009-07-21 21:21:00,0.8639,0.8639,0.86385,0.86385,117600000.0
2009-07-21 21:22:00,0.86385,0.86395,0.8638,0.86385,129400000.0
2009-07-21 21:23:00,0.8639,0.8639,0.86385,0.86385,210999997.0
2009-07-21 21:24:00,0.86385,0.86395,0.86375,0.86375,241199997.0
2009-07-21 21:25:00,0.86375,0.8639,0.8637,0.8637,529999996.0
2009-07-21 21:26:00,0.8637,0.86385,0.8637,0.8638,493200001.0
2009-07-21 21:27:00,0.8638,0.864,0.8638,0.86395,1158599999.0
2009-07-21 21:28:00,0.86395,0.86405,0.8639,0.86395,907799996.0
2009-07-21 21:29:00,0.86395,0.864,0.86395,0.86395,508200000.0
2009-07-21 21:30:00,0.864,0.864,0.8639,0.86395,540799994.0
2009-07-21 21:31:00,0.86395,0.864,0.86395,0.86395,575000003.0
2009-07-21 21:32:00,0.86395,0.86395,0.8639,0.8639,405599999.0
2009-07-21 21:33:00,0.8639,0.864,0.8639,0.86395,637199998.0
2009-07-21 21:34:00,0.86395,0.864,0.8639,0.864,786999996.0
2009-07-21 21:35:00,0.864,0.864,0.8639,0.8639,182400000.0
2009-07-21 21:36:00,0.8639,0.8639,0.86385,0.8639,313799994.0
2009-07-21 21:37:00,0.8639,0.8639,0.86385,0.8639,226599993.0
2009-07-21 21:38:00,0.8639,0.8639,0.8639,0.8639,3200000.0
2009-07-21 21:39:00,0.86385,0.86395,0.86385,0.8639,256999995.0
2009-07-21 21:40:00,0.86385,0.864,0.86385,0.864,476399998.0
2009-07-21 21:41:00,0.864,0.86405,0.86395,0.864,632199999.0
2009-07-21 21:42:00,0.864,0.86405,0.86385,0.8639,709199999.0
2009-07-21 21:43:00,0.8639,0.8639,0.8638,0.86385,641399994.0
2009-07-21 21:44:00,0.86385,0.8639,0.86385,0.86385,857399980.0
2009-07-21 21:45:00,0.86395,0.864,0.86385,0.86395,1375199985.0
2009-07-21 21:46:00,0.86395,0.86395,0.86385,0.86385,698200005.0
2009-07-21 21:47:00,0.86385,0.86385,0.86375,0.8638,616799998.0
2009-07-21 21:48:00,0.8638,0.8639,0.86375,0.8639,633000002.0
2009-07-21 21:49:00,0.8639,0.864,0.8639,0.864,294400000.0
2009-07-21 21:50:00,0.864,0.86405,0.86395,0.864,494600003.0
2009-07-21 21:51:00,0.864,0.8641,0.86385,0.86395,431799999.0
2009-07-21 21:52:00,0.8639,0.864,0.86375,0.8638,548999999.0
2009-07-21 21:53:00,0.8638,0.86395,0.86375,0.8639,655999998.0
2009-07-21 21:54:00,0.8639,0.86395,0.8638,0.86385,657799996.0
2009-07-21 21:55:00,0.86385,0.86405,0.86385,0.864,577600001.0
2009-07-21 21:56:00,0.864,0.864,0.86395,0.86395,1210999982.0
2009-07-21 21:57:00,0.86395,0.86425,0.8639,0.8639,720300000.0
2009-07-21 21:58:00,0.8639,0.8641,0.8639,0.8641,603600002.0
2009-07-21 21:59:00,0.8641,0.8641,0.86395,0.86405,568999999.0
2009-07-21 22:00:00,0.86405,0.86415,0.8638,0.8639,480000001.0
2009-07-21 22:01:00,0.86385,0.8639,0.8638,0.8638,238600000.0
2009-07-21 22:02:00,0.86385,0.8639,0.86385,0.8639,198400002.0
2009-07-21 22:03:00,0.8639,0.8641,0.8639,0.8641,115200001.0
2009-07-21 22:04:00,0.86405,0.86405,0.8638,0.86385,423800000.0
2009-07-21 22:05:00,0.86385,0.86395,0.8638,0.8639,449999997.0
2009-07-21 22:06:00,0.86385,0.86385,0.86385,0.86385,174600001.0
2009-07-21 22:07:00,0.8638,0.8638,0.8636,0.8636,464599998.0
2009-07-21 22:08:00,0.8636,0.8637,0.8636,0.8636,178999999.0
2009-07-21 22:09:00,0.8637,0.8638,0.86365,0.8638,212000002.0
2009-07-21 22:10:00,0.8638,0.86385,0.86365,0.86365,501400001.0
2009-07-21 22:11:00,0.86365,0.86365,0.86365,0.86365,278199992.0
2009-07-21 22:12:00,0.86365,0.8637,0.8636,0.86365,344600007.0
2009-07-21 22:13:00,0.86365,0.86375,0.86365,0.86375,284800005.0
2009-07-21 22:14:00,0.8638,0.86385,0.86375,0.86385,261400002.0
2009-07-21 22:15:00,0.86385,0.86405,0.86385,0.86395,646400002.0
2009-07-21 22:16:00,0.86395,0.86395,0.86385,0.8639,163999996.0
2009-07-21 22:17:00,0.8639,0.8639,0.8637,0.8637,295800001.0
2009-07-21 22:18:00,0.86375,0.8638,0.86365,0.8637,856000002.0
2009-07-21 22:19:00,0.8637,0.8639,0.8637,0.8638,1022399986.0
2009-07-21 22:20:00,0.8638,0.8638,0.8635,0.8635,611000001.0
2009-07-21 22:21:00,0.8635,0.86365,0.8635,0.8635,136400000.0
2009-07-21 22:22:00,0.8635,0.86355,0.8635,0.8635,248200001.0
2009-07-21 22:23:00,0.8635,0.86355,0.8634,0.8635,740100002.0
2009-07-21 22:24:00,0.8635,0.86355,0.8635,0.8635,333599998.0
2009-07-21 22:25:00,0.8635,0.86355,0.8635,0.86355,311199996.0
2009-07-21 22:26:00,0.86355,0.86365,0.86355,0.8636,206400002.0
2009-07-21 22:27:00,0.8636,0.8636,0.8636,0.8636,217600000.0
2009-07-21 22:28:00,0.8636,0.8637,0.8636,0.86365,621199994.0
2009-07-21 22:29:00,0.86365,0.864,0.86365,0.8639,894799985.0
2009-07-21 22:30:00,0.86395,0.864,0.86375,0.8639,1016799990.0
2009-07-21 22:31:00,0.8639,0.86395,0.86365,0.86365,1015000000.0
2009-07-21 22:32:00,0.8637,0.86385,0.86365,0.86385,676999999.0
2009-07-21 22:33:00,0.8638,0.864,0.8638,0.8638,1369800004.0
2009-07-21 22:34:00,0.86385,0.864,0.86385,0.8639,792100003.0
2009-07-21 22:35:00,0.86395,0.864,0.8639,0.86395,183200001.0
2009-07-21 22:36:00,0.86395,0.86395,0.8639,0.8639,241400002.0
2009-07-21 22:37:00,0.86395,0.864,0.8639,0.86395,435200002.0
2009-07-21 22:38:00,0.86395,0.864,0.8639,0.864,384999996.0
2009-07-21 22:39:00,0.86387,0.86393,0.86373,0.86373,314600000.0
2009-07-21 22:40:00,0.86382,0.86395,0.86373,0.86389,432600000.0
2009-07-21 22:41:00,0.86405,0.86425,0.86395,0.8641,524799998.0
2009-07-21 22:42:00,0.8641,0.86415,0.864,0.864,735400001.0
2009-07-21 22:43:00,0.864,0.86415,0.8639,0.8639,641000004.0
2009-07-21 22:44:00,0.86405,0.8641,0.86395,0.864,199800001.0
2009-07-21 22:45:00,0.864,0.864,0.86375,0.8639,523040001.0
2009-07-21 22:46:00,0.8639,0.864,0.86385,0.86385,482200000.0
2009-07-21 22:47:00,0.864,0.8641,0.864,0.86405,61400000.0
2009-07-21 22:48:00,0.86405,0.8641,0.8638,0.86385,404400000.0
2009-07-21 22:49:00,0.86385,0.8642,0.86385,0.8641,584900000.0
2009-07-21 22:50:00,0.8641,0.8644,0.86405,0.86425,350600001.0
2009-07-21 22:51:00,0.8643,0.8643,0.86395,0.86415,172800000.0
2009-07-21 22:52:00,0.86415,0.86415,0.8638,0.86395,206000001.0
2009-07-21 22:53:00,0.864,0.8642,0.86395,0.864,250800003.0
2009-07-21 22:54:00,0.864,0.86405,0.8639,0.86395,187300000.0
2009-07-21 22:55:00,0.864,0.864,0.8639,0.86395,103000000.0
2009-07-21 22:56:00,0.86395,0.864,0.8639,0.864,307199997.0
2009-07-21 22:57:00,0.864,0.8643,0.8639,0.86415,409499999.0
2009-07-21 22:58:00,0.86415,0.86435,0.86415,0.86435,41800000.0
2009-07-21 22:59:00,0.86435,0.8644,0.864,0.86415,139000000.0
2009-07-21 23:00:00,0.8641,0.8641,0.86405,0.8641,5000000.0
2009-07-21 23:01:00,0.8641,0.86415,0.8641,0.8641,29600000.0
2009-07-21 23:02:00,0.86401,0.86411,0.86367,0.86389,68800000.0
2009-07-21 23:03:00,0.8641,0.86425,0.86375,0.86375,147700000.0
2009-07-21 23:04:00,0.86375,0.8639,0.86375,0.8638,134000000.0
2009-07-21 23:05:00,0.8638,0.8639,0.86375,0.86385,131160000.0
2009-07-21 23:06:00,0.86385,0.86385,0.8638,0.86385,36600000.0
2009-07-21 23:07:00,0.86395,0.86405,0.8639,0.8639,5000000.0
2009-07-21 23:08:00,0.86385,0.86405,0.86385,0.86405,26000000.0
2009-07-21 23:09:00,0.86405,0.8641,0.86385,0.86385,16000000.0
2009-07-21 23:10:00,0.86375,0.86375,0.86365,0.8637,16100000.0
2009-07-21 23:11:00,0.8637,0.8637,0.86365,0.8637,23399999.0
2009-07-21 23:12:00,0.8638,0.8639,0.86375,0.86385,84200000.0
2009-07-21 23:13:00,0.8637,0.86375,0.86355,0.8636,89600000.0
2009-07-21 23:14:00,0.86365,0.86365,0.86355,0.86355,42400000.0
2009-07-21 23:15:00,0.86365,0.86365,0.86355,0.8636,88000000.0
2009-07-21 23:16:00,0.86365,0.86365,0.86365,0.86365,9400000.0
2009-07-21 23:17:00,0.8637,0.864,0.86365,0.86385,57000000.0
2009-07-21 23:18:00,0.8639,0.8639,0.86385,0.86385,96200000.0
2009-07-21 23:19:00,0.8639,0.86395,0.8639,0.86395,19000000.0
2009-07-21 23:20:00,0.86395,0.86395,0.86385,0.86395,23600000.0
2009-07-21 23:21:00,0.86357,0.86377,0.86356,0.86377,117600000.0
2009-07-21 23:22:00,0.8639,0.8639,0.86375,0.86385,17600000.0
2009-07-21 23:23:00,0.8639,0.86395,0.86385,0.8639,43500000.0
2009-07-21 23:24:00,0.86375,0.86385,0.8635,0.8638,90000000.0
2009-07-21 23:25:00,0.8639,0.8639,0.86385,0.86385,7700000.0
2009-07-21 23:26:00,0.86385,0.86395,0.86385,0.8639,8200000.0
2009-07-21 23:27:00,0.8639,0.8639,0.8638,0.8638,252800000.0
2009-07-21 23:28:00,0.8638,0.8638,0.8638,0.8638,71000000.0
2009-07-21 23:29:00,0.86377,0.8638,0.86377,0.86377,121599997.0
2009-07-21 23:30:00,0.86395,0.86405,0.86385,0.86405,60200000.0
2009-07-21 23:31:00,0.864,0.86425,0.864,0.86405,126400000.0
2009-07-21 23:32:00,0.86395,0.86455,0.86385,0.8641,472300000.0
2009-07-21 23:33:00,0.8644,0.86455,0.864,0.86415,68400000.0
2009-07-21 23:34:00,0.8641,0.8641,0.864,0.86405,62800002.0
2009-07-21 23:35:00,0.86415,0.86415,0.86415,0.86415,4000000.0
2009-07-21 23:36:00,0.86415,0.8646,0.86405,0.86415,184399998.0
2009-07-21 23:37:00,0.86425,0.86425,0.86425,0.86425,3200000.0
2009-07-21 23:38:00,0.8643,0.8643,0.8643,0.8643,10400000.0
2009-07-21 23:39:00,0.86435,0.86445,0.864,0.8642,63800000.0
2009-07-21 23:40:00,0.86425,0.8645,0.8642,0.8643,75800000.0
2009-07-21 23:41:00,0.8643,0.86445,0.864,0.864,71200000.0
2009-07-21 23:42:00,0.864,0.86405,0.864,0.864,12800000.0
2009-07-21 23:43:00,0.864,0.86415,0.864,0.86415,19600000.0
2009-07-21 23:44:00,0.8641,0.8642,0.864,0.864,11800000.0
2009-07-21 23:45:00,0.864,0.864,0.864,0.864,4800000.0
2009-07-21 23:46:00,0.86391,0.86397,0.86385,0.86385,183800000.0
2009-07-21 23:47:00,0.86395,0.864,0.86395,0.864,16330000.0
2009-07-21 23:48:00,0.86405,0.86405,0.86395,0.86395,45830000.0
2009-07-21 23:49:00,0.86395,0.86395,0.86395,0.86395,5330000.0
2009-07-21 23:50:00,0.86395,0.86405,0.86395,0.86405,45730000.0
2009-07-21 23:51:00,0.86405,0.86405,0.86375,0.86375,92900000.0
2009-07-21 23:52:00,0.8639,0.8641,0.8639,0.8641,127600000.0
2009-07-21 23:53:00,0.86415,0.86415,0.8641,0.8641,5000000.0
2009-07-21 23:54:00,0.86405,0.86405,0.86405,0.86405,8200000.0
2009-07-21 23:55:00,0.86405,0.8641,0.86405,0.8641,66800000.0
2009-07-21 23:56:00,0.8641,0.8641,0.86405,0.86405,94600000.0
2009-07-21 23:57:00,0.86405,0.86405,0.86405,0.86405,118800000.0
2009-07-21 23:58:00,0.86405,0.8641,0.86405,0.8641,27800000.0
2009-07-21 23:59:00,0.86403,0.86405,0.864,0.86405,41600000.0
2009-07-22 00:00:00,0.86415,0.8642,0.8641,0.86415,41000000.0
2009-07-22 00:01:00,0.86415,0.86415,0.86405,0.86415,8200000.0
2009-07-22 00:02:00,0.8641,0.8641,0.8641,0.8641,1800000.0
2009-07-22 00:03:00,0.8641,0.8642,0.8641,0.8642,14800000.0
2009-07-22 00:04:00,0.8642,0.8642,0.86405,0.86405,38600000.0
2009-07-22 00:05:00,0.86405,0.8641,0.86405,0.86405,47600000.0
2009-07-22 00:06:00,0.86405,0.86425,0.86405,0.86415,65199999.0
2009-07-22 00:07:00,0.86405,0.8641,0.86405,0.86405,47400000.0
2009-07-22 00:08:00,0.8641,0.86415,0.864,0.8641,59800000.0
2009-07-22 00:09:00,0.8641,0.86415,0.8641,0.8641,20800000.0
2009-07-22 00:10:00,0.8641,0.8641,0.86405,0.8641,78600000.0
2009-07-22 00:11:00,0.8641,0.86415,0.8641,0.86415,44200000.0
2009-07-22 00:12:00,0.8642,0.8642,0.8641,0.86415,182600000.0
2009-07-22 00:13:00,0.86415,0.8642,0.86415,0.86415,29600000.0
2009-07-22 00:14:00,0.86415,0.8642,0.86415,0.86415,293600000.0
2009-07-22 00:15:00,0.86415,0.86425,0.86415,0.8642,43600002.0
2009-07-22 00:16:00,0.86425,0.86425,0.86425,0.86425,33600000.0
2009-07-22 00:17:00,0.8642,0.8642,0.8642,0.8642,9600000.0
2009-07-22 00:18:00,0.86415,0.8645,0.86415,0.8644,104000000.0
2009-07-22 00:19:00,0.8644,0.86445,0.86435,0.86445,10600000.0
2009-07-22 00:20:00,0.86445,0.86445,0.8644,0.86445,28200000.0
2009-07-22 00:21:00,0.86445,0.86445,0.8642,0.86425,199999999.0
2009-07-22 00:22:00,0.86425,0.86435,0.86415,0.86425,181599999.0
2009-07-22 00:23:00,0.8642,0.8643,0.8642,0.8643,99800000.0
2009-07-22 00:24:00,0.8643,0.8643,0.86425,0.8643,34600000.0
2009-07-22 00:25:00,0.8643,0.86435,0.8643,0.8643,51000000.0
2009-07-22 00:26:00,0.8643,0.86435,0.86425,0.86435,94000000.0
2009-07-22 00:27:00,0.8644,0.8644,0.86435,0.86435,112000001.0
2009-07-22 00:28:00,0.8644,0.86445,0.86435,0.86445,63600000.0
2009-07-22 00:29:00,0.86445,0.86445,0.8644,0.8644,10800000.0
2009-07-22 00:30:00,0.86435,0.8644,0.86435,0.8644,65600000.0
2009-07-22 00:31:00,0.86435,0.86435,0.86425,0.8643,79400000.0
2009-07-22 00:32:00,0.8643,0.86435,0.8643,0.8643,61000000.0
2009-07-22 00:33:00,0.8642,0.86425,0.8642,0.8642,20400000.0
2009-07-22 00:34:00,0.8642,0.8643,0.8642,0.86425,75600000.0
2009-07-22 00:35:00,0.8643,0.8643,0.86425,0.86425,25400001.0
2009-07-22 00:36:00,0.8643,0.8643,0.86425,0.86425,96200000.0
2009-07-22 00:37:00,0.86425,0.86425,0.8642,0.86425,139600004.0
2009-07-22 00:38:00,0.86425,0.86425,0.86415,0.8642,192400000.0
2009-07-22 00:39:00,0.86425,0.86425,0.86415,0.86415,88800000.0
2009-07-22 00:40:00,0.86415,0.86425,0.86415,0.86425,75200000.0
2009-07-22 00:41:00,0.86425,0.86425,0.8641,0.86425,153200000.0
2009-07-22 00:42:00,0.86425,0.86425,0.8642,0.8642,84400000.0
2009-07-22 00:43:00,0.86425,0.86425,0.86415,0.86415,264800001.0
2009-07-22 00:44:00,0.8642,0.86435,0.86415,0.8643,198400005.0
2009-07-22 00:45:00,0.86425,0.86425,0.86425,0.86425,97400000.0
2009-07-22 00:46:00,0.86425,0.86425,0.8642,0.8642,156400000.0
2009-07-22 00:47:00,0.8642,0.86425,0.8642,0.86425,27200000.0
2009-07-22 00:48:00,0.86425,0.86425,0.86425,0.86425,12600000.0
2009-07-22 00:49:00,0.8642,0.86425,0.8642,0.8642,157700000.0
2009-07-22 00:50:00,0.8642,0.86425,0.8642,0.86425,210200000.0
2009-07-22 00:51:00,0.8642,0.8643,0.8642,0.8642,90800000.0
2009-07-22 00:52:00,0.8642,0.8642,0.8642,0.8642,6600000.0
2009-07-22 00:53:00,0.86425,0.86435,0.86425,0.86435,279400002.0
2009-07-22 00:54:00,0.8643,0.86435,0.8643,0.8643,29800000.0
2009-07-22 00:55:00,0.8643,0.86445,0.8643,0.86435,132400000.0
2009-07-22 00:56:00,0.8644,0.8644,0.86435,0.86435,44800000.0
2009-07-22 00:57:00,0.86435,0.86435,0.86435,0.86435,24400000.0
2009-07-22 00:58:00,0.86438,0.86444,0.86429,0.86429,349599998.0
2009-07-22 00:59:00,0.86435,0.8644,0.8643,0.86435,64400000.0
2009-07-22 01:00:00,0.8643,0.8643,0.8643,0.8643,347199999.0
2009-07-22 01:01:00,0.8643,0.86435,0.8643,0.86435,64800000.0
2009-07-22 01:02:00,0.86435,0.86435,0.86435,0.86435,28800000.0
2009-07-22 01:03:00,0.86435,0.86435,0.8643,0.86435,48800000.0
2009-07-22 01:04:00,0.86435,0.86435,0.8643,0.86435,71200000.0
2009-07-22 01:05:00,0.86435,0.8644,0.86435,0.8644,30400000.0
2009-07-22 01:06:00,0.8644,0.8644,0.86435,0.86435,20800000.0
2009-07-22 01:07:00,0.86435,0.8644,0.8643,0.86435,73600000.0
2009-07-22 01:08:00,0.86435,0.86435,0.86435,0.86435,14400000.0
2009-07-22 01:09:00,0.86413,0.86427,0.86403,0.86421,48000000.0
2009-07-22 01:10:00,0.86435,0.86435,0.86435,0.86435,24000000.0
2009-07-22 01:11:00,0.86435,0.86445,0.86435,0.86445,63000000.0
2009-07-22 01:12:00,0.86445,0.8645,0.86445,0.86445,81000000.0
2009-07-22 01:13:00,0.86445,0.86445,0.86435,0.8644,193799999.0
2009-07-22 01:14:00,0.8644,0.86445,0.86435,0.86435,67599999.0
2009-07-22 01:15:00,0.8643,0.8643,0.86425,0.86427,148800000.0
2009-07-22 01:16:00,0.86435,0.86435,0.86435,0.86435,19800000.0
2009-07-22 01:17:00,0.86435,0.86435,0.86435,0.86435,12800000.0
2009-07-22 01:18:00,0.86435,0.86435,0.8643,0.8643,149600000.0
2009-07-22 01:19:00,0.8643,0.8644,0.86425,0.86425,211600000.0
2009-07-22 01:20:00,0.8643,0.86445,0.8643,0.86435,661800001.0
2009-07-22 01:21:00,0.86435,0.86435,0.8643,0.86435,254000002.0
2009-07-22 01:22:00,0.8644,0.86455,0.8644,0.86445,265600002.0
2009-07-22 01:23:00,0.8644,0.8644,0.86435,0.86435,358800004.0
2009-07-22 01:24:00,0.86435,0.8645,0.8643,0.8645,324400000.0
2009-07-22 01:25:00,0.8645,0.8645,0.86445,0.86445,219000000.0
2009-07-22 01:26:00,0.86445,0.86455,0.8644,0.86455,966100002.0
2009-07-22 01:27:00,0.8645,0.86455,0.86445,0.8645,143399999.0
2009-07-22 01:28:00,0.8645,0.8645,0.86445,0.86445,239599999.0
2009-07-22 01:29:00,0.86445,0.86455,0.86445,0.86455,465799999.0
2009-07-22 01:30:00,0.86455,0.86465,0.86455,0.86465,105400000.0
2009-07-22 01:31:00,0.86465,0.86465,0.86465,0.86465,22400000.0
2009-07-22 01:32:00,0.86465,0.86465,0.86455,0.86455,152400003.0
2009-07-22 01:33:00,0.8646,0.8646,0.86455,0.8646,76800000.0
2009-07-22 01:34:00,0.8646,0.8646,0.8646,0.8646,70800000.0
2009-07-22 01:35:00,0.8646,0.86465,0.8646,0.8646,62200000.0
2009-07-22 01:36:00,0.86455,0.8646,0.86455,0.8646,324200000.0
2009-07-22 01:37:00,0.8646,0.8646,0.86455,0.8646,45200000.0
2009-07-22 01:38:00,0.86451,0.86451,0.86425,0.86429,61200000.0
2009-07-22 01:39:00,0.8646,0.8646,0.86455,0.8646,145600000.0
2009-07-22 01:40:00,0.86455,0.8646,0.8645,0.8645,382200005.0
2009-07-22 01:41:00,0.86455,0.8646,0.8645,0.8646,114400000.0
2009-07-22 01:42:00,0.86455,0.8646,0.8645,0.86455,319799998.0
2009-07-22 01:43:00,0.86455,0.86465,0.8645,0.8645,326800001.0
2009-07-22 01:44:00,0.86455,0.86465,0.86455,0.8646,749800002.0
2009-07-22 01:45:00,0.8646,0.86465,0.8646,0.8646,128800000.0
2009-07-22 01:46:00,0.8645,0.86456,0.86448,0.8645,89200000.0
2009-07-22 01:47:00,0.8646,0.86465,0.8646,0.86465,188600000.0
2009-07-22 01:48:00,0.86465,0.8649,0.8646,0.8646,365999999.0
2009-07-22 01:49:00,0.8646,0.8647,0.8646,0.8647,414200001.0
2009-07-22 01:50:00,0.86465,0.8647,0.86465,0.8647,737999996.0
2009-07-22 01:51:00,0.8647,0.8647,0.8647,0.8647,456399999.0
2009-07-22 01:52:00,0.8647,0.8647,0.8647,0.8647,332800001.0
2009-07-22 01:53:00,0.86485,0.86485,0.86465,0.8647,72400001.0
2009-07-22 01:54:00,0.8647,0.86475,0.8647,0.86475,24800000.0
2009-07-22 01:55:00,0.8647,0.8647,0.8647,0.8647,66000000.0
2009-07-22 01:56:00,0.8647,0.86475,0.8647,0.8647,210000000.0
2009-07-22 01:57:00,0.8647,0.86475,0.86465,0.8647,348799999.0
2009-07-22 01:58:00,0.8647,0.86475,0.86465,0.86475,147599999.0
2009-07-22 01:59:00,0.86475,0.86485,0.8647,0.86485,167600000.0
2009-07-22 02:00:00,0.86485,0.865,0.8648,0.86485,241400000.0
2009-07-22 02:01:00,0.86475,0.8648,0.86475,0.86475,312600000.0
2009-07-22 02:02:00,0.8648,0.86485,0.86475,0.86485,291800000.0
2009-07-22 02:03:00,0.86485,0.86495,0.86475,0.86495,610400002.0
2009-07-22 02:04:00,0.86495,0.865,0.8648,0.8648,235200000.0
2009-07-22 02:05:00,0.86475,0.86495,0.86475,0.8648,304000001.0
2009-07-22 02:06:00,0.8648,0.86485,0.86475,0.8648,502200000.0
2009-07-22 02:07:00,0.8648,0.8648,0.8647,0.86475,160599999.0
2009-07-22 02:08:00,0.86475,0.86485,0.8647,0.86485,92800000.0
2009-07-22 02:09:00,0.86485,0.86485,0.86485,0.86485,46400000.0
2009-07-22 02:10:00,0.86485,0.86485,0.86485,0.86485,96000000.0
2009-07-22 02:11:00,0.86485,0.8649,0.86485,0.8649,30400000.0
2009-07-22 02:12:00,0.86495,0.86495,0.86485,0.8649,51200000.0
2009-07-22 02:13:00,0.86485,0.86485,0.86485,0.86485,142800000.0
2009-07-22 02:14:00,0.86485,0.86485,0.86485,0.86485,51200000.0
2009-07-22 02:15:00,0.86485,0.86485,0.8648,0.86485,81600000.0
2009-07-22 02:16:00,0.8648,0.86485,0.8648,0.8648,124600000.0
2009-07-22 02:17:00,0.86485,0.8649,0.8648,0.86485,342799999.0
2009-07-22 02:18:00,0.86485,0.8649,0.86485,0.86485,223399999.0
2009-07-22 02:19:00,0.86485,0.8649,0.86485,0.86485,325599997.0
2009-07-22 02:20:00,0.86485,0.86485,0.86485,0.86485,240000000.0
2009-07-22 02:21:00,0.86485,0.86485,0.86485,0.86485,144000000.0
2009-07-22 02:22:00,0.86485,0.8649,0.86465,0.86465,464400003.0
2009-07-22 02:23:00,0.8646,0.8647,0.8646,0.8647,274199999.0
2009-07-22 02:24:00,0.86475,0.86475,0.8647,0.86475,71200000.0
2009-07-22 02:25:00,0.86475,0.86475,0.86465,0.86465,56000000.0
2009-07-22 02:26:00,0.86465,0.86465,0.86445,0.8645,359599999.0
2009-07-22 02:27:00,0.86445,0.8646,0.86445,0.86455,215400001.0
2009-07-22 02:28:00,0.86455,0.8646,0.8645,0.8646,76200000.0
2009-07-22 02:29:00,0.86455,0.86455,0.8645,0.86455,432400004.0
2009-07-22 02:30:00,0.86455,0.86455,0.8645,0.86455,172399998.0
2009-07-22 02:31:00,0.8646,0.8646,0.86455,0.86455,108200000.0
2009-07-22 02:32:00,0.8646,0.8646,0.86455,0.8646,393999991.0
2009-07-22 02:33:00,0.8646,0.8646,0.86455,0.8646,323799999.0
2009-07-22 02:34:00,0.8646,0.8646,0.8646,0.8646,70400000.0
2009-07-22 02:35:00,0.86455,0.86465,0.86455,0.86465,161600000.0
2009-07-22 02:36:00,0.86465,0.86475,0.8646,0.8647,133800000.0
2009-07-22 02:37:00,0.8647,0.86475,0.86465,0.86475,208800000.0
2009-07-22 02:38:00,0.86475,0.86475,0.8647,0.8647,116800000.0
2009-07-22 02:39:00,0.8647,0.8647,0.8646,0.8646,187200000.0
2009-07-22 02:40:00,0.8645,0.86455,0.8645,0.86455,37000000.0
2009-07-22 02:41:00,0.8646,0.86465,0.8646,0.8646,19200000.0
2009-07-22 02:42:00,0.8646,0.86465,0.86455,0.8646,354599999.0
2009-07-22 02:43:00,0.8646,0.8648,0.8646,0.86475,310200003.0
2009-07-22 02:44:00,0.86475,0.8649,0.86475,0.86475,285600003.0
2009-07-22 02:45:00,0.86475,0.8648,0.8647,0.8648,275400004.0
2009-07-22 02:46:00,0.8648,0.8649,0.8648,0.86485,326400005.0
2009-07-22 02:47:00,0.86485,0.86485,0.8647,0.8647,196800003.0
2009-07-22 02:48:00,0.8647,0.8647,0.8647,0.8647,70600000.0
2009-07-22 02:49:00,0.86465,0.86475,0.86465,0.8647,133200001.0
2009-07-22 02:50:00,0.8647,0.86485,0.86455,0.86465,567199999.0
2009-07-22 02:51:00,0.86465,0.8647,0.8646,0.86465,207200000.0
2009-07-22 02:52:00,0.86465,0.8648,0.86465,0.8648,156999999.0
2009-07-22 02:53:00,0.8648,0.8648,0.8646,0.8647,239800000.0
2009-07-22 02:54:00,0.8647,0.86495,0.8646,0.86475,721800005.0
2009-07-22 02:55:00,0.86475,0.86485,0.8646,0.8646,555600000.0
2009-07-22 02:56:00,0.8646,0.86475,0.86455,0.86475,356999997.0
2009-07-22 02:57:00,0.8648,0.8648,0.86465,0.86475,246000000.0
2009-07-22 02:58:00,0.86475,0.8648,0.8647,0.8647,364400000.0
2009-07-22 02:59:00,0.8647,0.8648,0.86465,0.86475,263600000.0
2009-07-22 03:00:00,0.86475,0.86475,0.8645,0.86455,311199999.0
2009-07-22 03:01:00,0.86455,0.8647,0.86455,0.86465,62000000.0
2009-07-22 03:02:00,0.86465,0.8647,0.8645,0.86465,362000004.0
2009-07-22 03:03:00,0.86465,0.8647,0.86455,0.8646,167400000.0
2009-07-22 03:04:00,0.8646,0.8648,0.86455,0.8646,267600000.0
2009-07-22 03:05:00,0.86455,0.8647,0.86455,0.86465,485000000.0
2009-07-22 03:06:00,0.8647,0.8647,0.86455,0.8646,526600001.0
2009-07-22 03:07:00,0.86465,0.86465,0.86435,0.86445,437800002.0
2009-07-22 03:08:00,0.86445,0.86445,0.8644,0.8644,1158799997.0
2009-07-22 03:09:00,0.8644,0.86445,0.8644,0.86445,612200000.0
2009-07-22 03:10:00,0.86445,0.8646,0.86445,0.8646,558399998.0
2009-07-22 03:11:00,0.8646,0.8646,0.8645,0.8646,244400000.0
2009-07-22 03:12:00,0.86455,0.8647,0.8645,0.86465,495200000.0
2009-07-22 03:13:00,0.86465,0.8647,0.8646,0.86465,432400001.0
2009-07-22 03:14:00,0.8646,0.8647,0.8646,0.8647,371599999.0
2009-07-22 03:15:00,0.8647,0.8649,0.86455,0.8648,808400001.0
2009-07-22 03:16:00,0.8648,0.8649,0.86475,0.86485,282600000.0
2009-07-22 03:17:00,0.86485,0.8649,0.8648,0.86485,129200001.0
2009-07-22 03:18:00,0.8649,0.86495,0.86475,0.86485,1182599998.0
2009-07-22 03:19:00,0.86485,0.8649,0.86475,0.86485,633599995.0
2009-07-22 03:20:00,0.86485,0.86485,0.8647,0.8648,570399999.0
2009-07-22 03:21:00,0.8648,0.86485,0.86475,0.8648,375399998.0
2009-07-22 03:22:00,0.8648,0.8649,0.86475,0.8648,409000008.0
2009-07-22 03:23:00,0.8648,0.8648,0.8647,0.86475,172200000.0
2009-07-22 03:24:00,0.8647,0.8648,0.86465,0.8647,169399999.0
2009-07-22 03:25:00,0.8646,0.86465,0.86455,0.86465,175399999.0
2009-07-22 03:26:00,0.8646,0.86475,0.8646,0.8647,212200000.0
2009-07-22 03:27:00,0.8647,0.86475,0.8647,0.86475,133999999.0
2009-07-22 03:28:00,0.86475,0.86475,0.8647,0.8647,67800000.0
2009-07-22 03:29:00,0.8647,0.86475,0.86465,0.86475,265599998.0
2009-07-22 03:30:00,0.86485,0.86485,0.86465,0.8648,733000004.0
2009-07-22 03:31:00,0.86475,0.8649,0.8647,0.86485,337400001.0
2009-07-22 03:32:00,0.86485,0.86495,0.8648,0.8649,706199997.0
2009-07-22 03:33:00,0.86495,0.865,0.86485,0.8649,372000000.0
2009-07-22 03:34:00,0.8649,0.86495,0.8648,0.86485,662400003.0
2009-07-22 03:35:00,0.86485,0.8649,0.8648,0.86485,186000004.0
2009-07-22 03:36:00,0.86485,0.865,0.86485,0.865,382599999.0
2009-07-22 03:37:00,0.86495,0.865,0.8648,0.86485,833000000.0
2009-07-22 03:38:00,0.8649,0.8649,0.8648,0.8648,575600004.0
2009-07-22 03:39:00,0.8648,0.86485,0.8648,0.8648,296599997.0
2009-07-22 03:40:00,0.8648,0.8648,0.86475,0.86475,217399999.0
2009-07-22 03:41:00,0.86475,0.8648,0.86475,0.8648,217000000.0
2009-07-22 03:42:00,0.8648,0.86485,0.86475,0.8648,88599999.0
2009-07-22 03:43:00,0.86485,0.86485,0.86475,0.86475,161199999.0
2009-07-22 03:44:00,0.86475,0.8648,0.86475,0.8648,440600001.0
2009-07-22 03:45:00,0.8648,0.8649,0.8648,0.86485,332199998.0
2009-07-22 03:46:00,0.86485,0.86485,0.8648,0.86485,51100000.0
2009-07-22 03:47:00,0.86485,0.8649,0.86475,0.8648,439399998.0
2009-07-22 03:48:00,0.86485,0.8649,0.86475,0.8648,402200002.0
2009-07-22 03:49:00,0.8648,0.8649,0.8648,0.8649,63400001.0
2009-07-22 03:50:00,0.8649,0.865,0.86475,0.8648,663700000.0
2009-07-22 03:51:00,0.86485,0.8649,0.8648,0.8648,315000005.0
2009-07-22 03:52:00,0.8648,0.86485,0.86475,0.8648,271000002.0
2009-07-22 03:53:00,0.86475,0.86485,0.86475,0.8648,126400000.0
2009-07-22 03:54:00,0.8648,0.86495,0.8647,0.8649,284800000.0
2009-07-22 03:55:00,0.8649,0.8649,0.8647,0.8648,192600001.0
2009-07-22 03:56:00,0.8648,0.86485,0.8648,0.86485,18800000.0
2009-07-22 03:57:00,0.86485,0.86485,0.86485,0.86485,7200000.0
2009-07-22 03:58:00,0.86485,0.86485,0.86475,0.86485,326600001.0
2009-07-22 03:59:00,0.86485,0.86485,0.8648,0.86485,16000000.0
2009-07-22 04:00:00,0.86485,0.86485,0.8648,0.86485,74199999.0
2009-07-22 04:01:00,0.86485,0.86495,0.86485,0.86495,486000001.0
2009-07-22 04:02:00,0.86495,0.865,0.86485,0.865,957999992.0
2009-07-22 04:03:00,0.865,0.86515,0.86495,0.86515,139399998.0
2009-07-22 04:04:00,0.8651,0.86515,0.86505,0.8651,122400000.0
2009-07-22 04:05:00,0.86505,0.86505,0.86505,0.86505,63600000.0
2009-07-22 04:06:00,0.8651,0.8651,0.86505,0.86505,256800000.0
2009-07-22 04:07:00,0.86505,0.86505,0.8649,0.8649,389999998.0
2009-07-22 04:08:00,0.86495,0.865,0.8649,0.865,320599999.0
2009-07-22 04:09:00,0.86495,0.86495,0.8648,0.8648,480000000.0
2009-07-22 04:10:00,0.8648,0.8648,0.8648,0.8648,59200000.0
2009-07-22 04:11:00,0.8648,0.8648,0.8648,0.8648,3200000.0
2009-07-22 04:12:00,0.86475,0.8648,0.86475,0.8648,33600000.0
2009-07-22 04:13:00,0.8648,0.8648,0.8648,0.8648,6400000.0
2009-07-22 04:14:00,0.8648,0.86495,0.86465,0.86495,950400004.0
2009-07-22 04:15:00,0.8649,0.8651,0.8649,0.8651,289400002.0
2009-07-22 04:16:00,0.865,0.86515,0.86495,0.8651,36600000.0
2009-07-22 04:17:00,0.86515,0.86535,0.865,0.8653,419599999.0
2009-07-22 04:18:00,0.86525,0.8653,0.86515,0.86515,519600001.0
2009-07-22 04:19:00,0.86515,0.86525,0.8651,0.8651,701999998.0
2009-07-22 04:20:00,0.8651,0.8651,0.865,0.8651,201799999.0
2009-07-22 04:21:00,0.8651,0.8651,0.865,0.8651,338399995.0
2009-07-22 04:22:00,0.8651,0.86515,0.86505,0.86505,355599999.0
2009-07-22 04:23:00,0.8651,0.86525,0.8651,0.8652,652799992.0
2009-07-22 04:24:00,0.8651,0.8651,0.865,0.865,1075800006.0
2009-07-22 04:25:00,0.865,0.8651,0.865,0.865,363799998.0
2009-07-22 04:26:00,0.865,0.8651,0.86495,0.865,700800003.0
2009-07-22 04:27:00,0.865,0.86505,0.86495,0.865,172800003.0
2009-07-22 04:28:00,0.865,0.8651,0.86495,0.86505,367799998.0
2009-07-22 04:29:00,0.865,0.8651,0.865,0.86505,324999997.0
2009-07-22 04:30:00,0.8651,0.8651,0.86505,0.8651,404400001.0
2009-07-22 04:31:00,0.8651,0.86515,0.86505,0.8651,405200000.0
2009-07-22 04:32:00,0.8651,0.8651,0.865,0.86505,145999999.0
2009-07-22 04:33:00,0.86505,0.8651,0.8649,0.86505,583800000.0
2009-07-22 04:34:00,0.86505,0.86505,0.865,0.865,125600000.0
2009-07-22 04:35:00,0.865,0.8651,0.86495,0.865,372199998.0
2009-07-22 04:36:00,0.865,0.8651,0.865,0.86505,270000000.0
2009-07-22 04:37:00,0.86505,0.8651,0.865,0.865,142000000.0
2009-07-22 04:38:00,0.86495,0.865,0.86495,0.865,103600000.0
2009-07-22 04:39:00,0.86505,0.8651,0.865,0.8651,392599999.0
2009-07-22 04:40:00,0.86505,0.86515,0.86495,0.86505,337199998.0
2009-07-22 04:41:00,0.8651,0.8651,0.86505,0.8651,146399999.0
2009-07-22 04:42:00,0.8651,0.8651,0.865,0.865,97600000.0
2009-07-22 04:43:00,0.86505,0.86505,0.865,0.86505,175800000.0
2009-07-22 04:44:00,0.86505,0.86505,0.865,0.86505,112000000.0
2009-07-22 04:45:00,0.86505,0.86505,0.86495,0.865,125400000.0
2009-07-22 04:46:00,0.865,0.86505,0.86495,0.865,53599999.0
2009-07-22 04:47:00,0.86495,0.865,0.86495,0.865,19600000.0
2009-07-22 04:48:00,0.865,0.865,0.86495,0.86495,35199999.0
2009-07-22 04:49:00,0.86495,0.865,0.8649,0.8649,532999993.0
2009-07-22 04:50:00,0.8649,0.8649,0.8649,0.8649,31200000.0
2009-07-22 04:51:00,0.8649,0.8649,0.86485,0.8649,221199999.0
2009-07-22 04:52:00,0.8649,0.86495,0.86485,0.86485,362599997.0
2009-07-22 04:53:00,0.86485,0.86485,0.8648,0.8648,203399999.0
2009-07-22 04:54:00,0.8648,0.86495,0.8648,0.86495,543400003.0
2009-07-22 04:55:00,0.865,0.8651,0.86485,0.86495,441199998.0
2009-07-22 04:56:00,0.865,0.86505,0.8649,0.86495,258999999.0
2009-07-22 04:57:00,0.865,0.865,0.86495,0.865,300199997.0
2009-07-22 04:58:00,0.86495,0.865,0.86485,0.86495,414400001.0
2009-07-22 04:59:00,0.865,0.86505,0.86495,0.86505,291399999.0
2009-07-22 05:00:00,0.86505,0.86505,0.86485,0.8649,571599997.0
2009-07-22 05:01:00,0.86485,0.86505,0.86485,0.86505,363200001.0
2009-07-22 05:02:00,0.86495,0.86505,0.86495,0.86495,404799999.0
2009-07-22 05:03:00,0.86495,0.865,0.86495,0.86495,159400000.0
2009-07-22 05:04:00,0.86495,0.865,0.86495,0.86495,334000001.0
2009-07-22 05:05:00,0.86495,0.865,0.8649,0.86495,203200002.0
2009-07-22 05:06:00,0.8649,0.8649,0.86485,0.8649,415400006.0
2009-07-22 05:07:00,0.8649,0.8649,0.86485,0.86485,257400000.0
2009-07-22 05:08:00,0.86485,0.8649,0.86485,0.86485,378000001.0
2009-07-22 05:09:00,0.86485,0.86485,0.86485,0.86485,136800000.0
2009-07-22 05:10:00,0.86485,0.86485,0.86485,0.86485,86400000.0
2009-07-22 05:11:00,0.86485,0.8649,0.86485,0.86485,267199997.0
2009-07-22 05:12:00,0.86485,0.8649,0.86485,0.8649,127999999.0
2009-07-22 05:13:00,0.8649,0.86495,0.86485,0.86485,47600000.0
2009-07-22 05:14:00,0.86485,0.8649,0.86485,0.86485,349200001.0
2009-07-22 05:15:00,0.86485,0.86495,0.86485,0.86495,487000006.0
2009-07-22 05:16:00,0.86495,0.86495,0.86485,0.86485,40799999.0
2009-07-22 05:17:00,0.8649,0.8649,0.86485,0.86485,76400002.0
2009-07-22 05:18:00,0.86485,0.86485,0.86485,0.86485,97200006.0
2009-07-22 05:19:00,0.86485,0.86515,0.86485,0.86515,341200006.0
2009-07-22 05:20:00,0.86515,0.8653,0.86515,0.8653,96800000.0
2009-07-22 05:21:00,0.8653,0.86535,0.8653,0.86535,47600000.0
2009-07-22 05:22:00,0.86535,0.86535,0.8653,0.86535,207600000.0
2009-07-22 05:23:00,0.8653,0.86535,0.86525,0.8653,135600000.0
2009-07-22 05:24:00,0.8653,0.8653,0.8653,0.8653,41600000.0
2009-07-22 05:25:00,0.8653,0.8653,0.8653,0.8653,48000000.0
2009-07-22 05:26:00,0.86535,0.86535,0.8653,0.8653,26200000.0
2009-07-22 05:27:00,0.8653,0.8653,0.8653,0.8653,3200000.0
2009-07-22 05:28:00,0.8653,0.8653,0.865,0.8651,416399997.0
2009-07-22 05:29:00,0.8651,0.8651,0.8651,0.8651,16800000.0
2009-07-22 05:30:00,0.8651,0.8651,0.8651,0.8651,25600000.0
2009-07-22 05:31:00,0.8651,0.8651,0.8651,0.8651,16800000.0
2009-07-22 05:32:00,0.8651,0.8651,0.8651,0.8651,63200000.0
2009-07-22 05:33:00,0.8651,0.86525,0.8651,0.86515,272800000.0
2009-07-22 05:34:00,0.86515,0.86525,0.86515,0.86515,557599997.0
2009-07-22 05:35:00,0.86515,0.86525,0.86515,0.86525,206600002.0
2009-07-22 05:36:00,0.86525,0.86535,0.86525,0.8653,322600001.0
2009-07-22 05:37:00,0.8653,0.8653,0.86525,0.86525,163000000.0
2009-07-22 05:38:00,0.86525,0.8654,0.86525,0.8654,74200000.0
2009-07-22 05:39:00,0.86535,0.86535,0.86525,0.86525,176600001.0
2009-07-22 05:40:00,0.86525,0.8653,0.8652,0.8652,507999998.0
2009-07-22 05:41:00,0.86515,0.86525,0.86515,0.8652,174200001.0
2009-07-22 05:42:00,0.8652,0.86535,0.8652,0.86525,1167800004.0
2009-07-22 05:43:00,0.86525,0.86525,0.8652,0.86525,585400003.0
2009-07-22 05:44:00,0.86525,0.86525,0.8652,0.86525,47600000.0
2009-07-22 05:45:00,0.86525,0.86525,0.8652,0.86525,249200001.0
2009-07-22 05:46:00,0.86525,0.86535,0.8652,0.86525,181200001.0
2009-07-22 05:47:00,0.86525,0.8653,0.8652,0.86525,557000000.0
2009-07-22 05:48:00,0.86525,0.8653,0.8651,0.8652,752200001.0
2009-07-22 05:49:00,0.8652,0.86525,0.8652,0.8652,827600002.0
2009-07-22 05:50:00,0.8652,0.86545,0.86515,0.8653,748999997.0
2009-07-22 05:51:00,0.8653,0.86535,0.86525,0.86525,567600000.0
2009-07-22 05:52:00,0.86525,0.86525,0.8652,0.86525,285800000.0
2009-07-22 05:53:00,0.86525,0.8653,0.8652,0.8653,667200003.0
2009-07-22 05:54:00,0.8653,0.8653,0.86505,0.8651,125199999.0
2009-07-22 05:55:00,0.8651,0.86515,0.8651,0.8651,112800000.0
2009-07-22 05:56:00,0.8651,0.8653,0.8651,0.8652,70400000.0
2009-07-22 05:57:00,0.8652,0.8652,0.8652,0.8652,16000000.0
2009-07-22 05:58:00,0.8652,0.86525,0.8652,0.86525,118400000.0
2009-07-22 05:59:00,0.86525,0.86525,0.8652,0.8652,75600000.0
2009-07-22 06:00:00,0.8652,0.86525,0.8652,0.86525,230000000.0
2009-07-22 06:01:00,0.86515,0.8652,0.86515,0.86515,118800000.0
2009-07-22 06:02:00,0.8652,0.86525,0.86515,0.86525,75600000.0
2009-07-22 06:03:00,0.8652,0.8652,0.8651,0.8651,75400000.0
2009-07-22 06:04:00,0.8651,0.8651,0.8651,0.8651,3200000.0
2009-07-22 06:05:00,0.86515,0.86525,0.8651,0.86515,138600000.0
2009-07-22 06:06:00,0.8652,0.8654,0.8652,0.86535,296400000.0
2009-07-22 06:07:00,0.86535,0.86535,0.8653,0.86535,240400003.0
2009-07-22 06:08:00,0.86535,0.86535,0.86535,0.86535,18000000.0
2009-07-22 06:09:00,0.86535,0.86555,0.86535,0.86535,174800001.0
2009-07-22 06:10:00,0.86535,0.86535,0.86525,0.86535,193599999.0
2009-07-22 06:11:00,0.86535,0.86535,0.86535,0.86535,64800000.0
2009-07-22 06:12:00,0.86535,0.86535,0.8652,0.8653,241199999.0
2009-07-22 06:13:00,0.8653,0.86535,0.86525,0.8653,136000000.0
2009-07-22 06:14:00,0.8653,0.8654,0.8652,0.8652,271800001.0
2009-07-22 06:15:00,0.8652,0.8654,0.86515,0.8654,255800002.0
2009-07-22 06:16:00,0.8654,0.8654,0.8653,0.8654,257600000.0
2009-07-22 06:17:00,0.86535,0.8654,0.86525,0.8653,276400001.0
2009-07-22 06:18:00,0.8653,0.8653,0.8652,0.8652,74799999.0
2009-07-22 06:19:00,0.8652,0.86525,0.8652,0.8652,157200000.0
2009-07-22 06:20:00,0.86525,0.86525,0.8652,0.8652,158600000.0
2009-07-22 06:21:00,0.8652,0.8652,0.86515,0.8652,57600000.0
2009-07-22 06:22:00,0.8652,0.86535,0.8652,0.86535,40800000.0
2009-07-22 06:23:00,0.86535,0.86545,0.8652,0.8653,430599999.0
2009-07-22 06:24:00,0.86535,0.86545,0.86535,0.86545,224599997.0
2009-07-22 06:25:00,0.86545,0.86545,0.8654,0.8654,35200000.0
2009-07-22 06:26:00,0.8654,0.86545,0.86535,0.86535,134799999.0
2009-07-22 06:27:00,0.86535,0.8654,0.8653,0.86535,86200000.0
2009-07-22 06:28:00,0.8653,0.8653,0.8653,0.8653,10800000.0
2009-07-22 06:29:00,0.8653,0.86535,0.8653,0.86535,195600000.0
2009-07-22 06:30:00,0.86535,0.86545,0.86535,0.8654,580199998.0
2009-07-22 06:31:00,0.8654,0.8654,0.86525,0.8653,299200002.0
2009-07-22 06:32:00,0.86535,0.86535,0.8653,0.8653,340800008.0
2009-07-22 06:33:00,0.8653,0.86535,0.8653,0.8653,172600001.0
2009-07-22 06:34:00,0.8653,0.8654,0.8653,0.86535,359200002.0
2009-07-22 06:35:00,0.86535,0.86535,0.86535,0.86535,13200000.0
2009-07-22 06:36:00,0.86535,0.86545,0.8653,0.86545,404400001.0
2009-07-22 06:37:00,0.86545,0.86545,0.86535,0.8654,70199999.0
2009-07-22 06:38:00,0.86535,0.8654,0.86535,0.86535,437600006.0
2009-07-22 06:39:00,0.86535,0.86535,0.86535,0.86535,14800000.0
2009-07-22 06:40:00,0.86535,0.86535,0.8653,0.8653,236400000.0
2009-07-22 06:41:00,0.86535,0.86535,0.8653,0.8653,216800000.0
2009-07-22 06:42:00,0.8653,0.8653,0.8653,0.8653,295200000.0
2009-07-22 06:43:00,0.8653,0.8653,0.8653,0.8653,582000000.0
2009-07-22 06:44:00,0.8653,0.8655,0.8653,0.8654,474599994.0
2009-07-22 06:45:00,0.8654,0.8654,0.86535,0.86535,516000008.0
2009-07-22 06:46:00,0.8654,0.8655,0.8654,0.8655,267799998.0
2009-07-22 06:47:00,0.8655,0.86555,0.8655,0.8655,61400000.0
2009-07-22 06:48:00,0.8655,0.86555,0.8654,0.86545,182000000.0
2009-07-22 06:49:00,0.86545,0.8655,0.8654,0.86545,144400003.0
2009-07-22 06:50:00,0.8654,0.86545,0.8654,0.86545,104800002.0
2009-07-22 06:51:00,0.86545,0.86545,0.86545,0.86545,1800000.0
2009-07-22 06:52:00,0.86545,0.8655,0.8654,0.8655,46600000.0
2009-07-22 06:53:00,0.86545,0.8655,0.8654,0.8654,99200001.0
2009-07-22 06:54:00,0.86545,0.86555,0.8654,0.86555,299200000.0
2009-07-22 06:55:00,0.86555,0.86555,0.8655,0.8655,274200001.0
2009-07-22 06:56:00,0.86555,0.86555,0.8655,0.8655,327200004.0
2009-07-22 06:57:00,0.8655,0.8655,0.8654,0.8654,440000000.0
2009-07-22 06:58:00,0.86535,0.8654,0.86525,0.86535,352599999.0
2009-07-22 06:59:00,0.86545,0.8656,0.8654,0.8656,86000000.0
2009-07-22 07:00:00,0.8656,0.8656,0.86545,0.8656,541599993.0
2009-07-22 07:01:00,0.86555,0.8657,0.86555,0.8656,557199998.0
2009-07-22 07:02:00,0.8656,0.8657,0.8656,0.86565,640000003.0
2009-07-22 07:03:00,0.8656,0.8656,0.86555,0.86555,51600000.0
2009-07-22 07:04:00,0.8655,0.86555,0.86545,0.86545,303200001.0
2009-07-22 07:05:00,0.86545,0.8655,0.86545,0.8655,25600000.0
2009-07-22 07:06:00,0.8655,0.86565,0.8655,0.86555,365600001.0
2009-07-22 07:07:00,0.86555,0.86555,0.86525,0.86535,377399999.0
2009-07-22 07:08:00,0.86535,0.8655,0.8653,0.8655,401400002.0
2009-07-22 07:09:00,0.8655,0.86555,0.8654,0.8655,522000003.0
2009-07-22 07:10:00,0.86545,0.8655,0.8654,0.8655,28000000.0
2009-07-22 07:11:00,0.86545,0.8655,0.86535,0.8655,213000001.0
2009-07-22 07:12:00,0.8655,0.86565,0.8655,0.86555,378800001.0
2009-07-22 07:13:00,0.86555,0.8656,0.86555,0.86555,110800000.0
2009-07-22 07:14:00,0.86555,0.86555,0.8655,0.86555,25600000.0
2009-07-22 07:15:00,0.86555,0.8656,0.86555,0.8656,125200001.0
2009-07-22 07:16:00,0.86555,0.86565,0.86555,0.8656,208800001.0
2009-07-22 07:17:00,0.8656,0.8656,0.86555,0.86555,109399999.0
2009-07-22 07:18:00,0.86555,0.86555,0.86555,0.86555,33600000.0
2009-07-22 07:19:00,0.86555,0.86555,0.86545,0.86555,403000002.0
2009-07-22 07:20:00,0.8656,0.8656,0.86555,0.8656,33600000.0
2009-07-22 07:21:00,0.86555,0.86565,0.86555,0.8656,368199994.0
2009-07-22 07:22:00,0.8656,0.86565,0.8656,0.86565,66400000.0
2009-07-22 07:23:00,0.86555,0.86565,0.86555,0.8656,89199999.0
2009-07-22 07:24:00,0.8656,0.86565,0.86555,0.8656,292999998.0
2009-07-22 07:25:00,0.8656,0.86565,0.86555,0.86565,183599998.0
2009-07-22 07:26:00,0.86565,0.86565,0.86555,0.86565,38400000.0
2009-07-22 07:27:00,0.86565,0.8658,0.86565,0.86565,148000000.0
2009-07-22 07:28:00,0.86565,0.8658,0.8656,0.8658,79200000.0
2009-07-22 07:29:00,0.86575,0.86585,0.86575,0.86575,595600001.0
2009-07-22 07:30:00,0.86575,0.86585,0.8657,0.8658,233599998.0
2009-07-22 07:31:00,0.8658,0.8659,0.86565,0.86585,416400002.0
2009-07-22 07:32:00,0.8658,0.86585,0.86575,0.86575,520799997.0
2009-07-22 07:33:00,0.86575,0.8659,0.86575,0.86585,131400001.0
2009-07-22 07:34:00,0.86585,0.8659,0.8658,0.86585,219800000.0
2009-07-22 07:35:00,0.86585,0.86595,0.86585,0.8659,205799999.0
2009-07-22 07:36:00,0.86595,0.86595,0.8658,0.86585,454000001.0
2009-07-22 07:37:00,0.86585,0.8659,0.86575,0.8658,338799997.0
2009-07-22 07:38:00,0.8658,0.8659,0.86575,0.8658,930999992.0
2009-07-22 07:39:00,0.8658,0.8662,0.86575,0.86615,490599998.0
2009-07-22 07:40:00,0.86615,0.86625,0.86615,0.8662,478599998.0
2009-07-22 07:41:00,0.8662,0.8663,0.8662,0.8662,293600000.0
2009-07-22 07:42:00,0.8662,0.8662,0.866,0.866,138800001.0
2009-07-22 07:43:00,0.866,0.86605,0.866,0.866,328000000.0
2009-07-22 07:44:00,0.866,0.866,0.86595,0.86595,193200002.0
2009-07-22 07:45:00,0.86595,0.86605,0.8659,0.866,303200000.0
2009-07-22 07:46:00,0.866,0.866,0.86585,0.86595,664400009.0
2009-07-22 07:47:00,0.8659,0.86615,0.8659,0.86615,555200003.0
2009-07-22 07:48:00,0.86615,0.86625,0.8661,0.86615,59800000.0
2009-07-22 07:49:00,0.8661,0.86625,0.8661,0.8662,385799995.0
2009-07-22 07:50:00,0.8663,0.86645,0.86615,0.86625,471600003.0
2009-07-22 07:51:00,0.86625,0.8664,0.8662,0.86635,703400000.0
2009-07-22 07:52:00,0.86635,0.86635,0.86625,0.86635,287600000.0
2009-07-22 07:53:00,0.8663,0.86675,0.86605,0.86665,896099999.0
2009-07-22 07:54:00,0.8666,0.86705,0.86655,0.8669,695800004.0
2009-07-22 07:55:00,0.8669,0.8673,0.86685,0.86725,608999998.0
2009-07-22 07:56:00,0.86725,0.86755,0.8671,0.8674,852800002.0
2009-07-22 07:57:00,0.86745,0.86745,0.86705,0.86715,678400000.0
2009-07-22 07:58:00,0.8671,0.86725,0.8671,0.8672,598999998.0
2009-07-22 07:59:00,0.86715,0.86745,0.86715,0.8674,786800002.0
2009-07-22 08:00:00,0.8674,0.86755,0.8673,0.86755,637600002.0
2009-07-22 08:01:00,0.86755,0.86795,0.86755,0.8679,633200001.0
2009-07-22 08:02:00,0.8679,0.86795,0.8676,0.86765,680800000.0
2009-07-22 08:03:00,0.86765,0.86765,0.8675,0.8675,279200000.0
2009-07-22 08:04:00,0.8675,0.86755,0.86745,0.86755,131400000.0
2009-07-22 08:05:00,0.86755,0.8677,0.8675,0.86755,147700000.0
2009-07-22 08:06:00,0.86755,0.86755,0.86755,0.86755,93600000.0
2009-07-22 08:07:00,0.86755,0.8676,0.86755,0.86755,189499999.0
2009-07-22 08:08:00,0.86755,0.8678,0.8674,0.86765,481199999.0
2009-07-22 08:09:00,0.8676,0.86775,0.8676,0.86765,751399990.0
2009-07-22 08:10:00,0.86765,0.86795,0.86765,0.86795,676399996.0
2009-07-22 08:11:00,0.86795,0.86835,0.86795,0.8682,1010199992.0
2009-07-22 08:12:00,0.86815,0.86835,0.86805,0.86805,776100001.0
2009-07-22 08:13:00,0.86805,0.86815,0.868,0.86805,1009599999.0
2009-07-22 08:14:00,0.86805,0.86805,0.8679,0.868,370200001.0
2009-07-22 08:15:00,0.868,0.8681,0.868,0.8681,481399997.0
2009-07-22 08:16:00,0.8681,0.86815,0.8681,0.86815,186800000.0
2009-07-22 08:17:00,0.8681,0.8681,0.86805,0.8681,301600000.0
2009-07-22 08:18:00,0.8681,0.86835,0.8681,0.86825,572199999.0
2009-07-22 08:19:00,0.86825,0.8683,0.86825,0.86825,633200000.0
2009-07-22 08:20:00,0.86825,0.8685,0.868,0.86805,1441399996.0
2009-07-22 08:21:00,0.86805,0.8682,0.8679,0.8681,1347799997.0
2009-07-22 08:22:00,0.8681,0.8683,0.86805,0.86805,1016399996.0
2009-07-22 08:23:00,0.86805,0.8681,0.8678,0.8678,853500006.0
2009-07-22 08:24:00,0.86785,0.8679,0.8678,0.8679,998000005.0
2009-07-22 08:25:00,0.8679,0.8679,0.8676,0.8677,369600000.0
2009-07-22 08:26:00,0.86775,0.8679,0.86775,0.8678,1085200001.0
2009-07-22 08:27:00,0.86785,0.86795,0.8677,0.8679,1000799999.0
2009-07-22 08:28:00,0.86785,0.86785,0.8677,0.86775,755199998.0
2009-07-22 08:29:00,0.8678,0.8679,0.86775,0.8679,755200003.0
2009-07-22 08:30:00,0.86795,0.86795,0.8679,0.8679,941000010.0
2009-07-22 08:31:00,0.8679,0.86795,0.8677,0.86775,255400002.0
2009-07-22 08:32:00,0.86775,0.86785,0.8677,0.86785,669600000.0
2009-07-22 08:33:00,0.868,0.86805,0.8678,0.86795,1224399997.0
2009-07-22 08:34:00,0.86795,0.86795,0.8678,0.86785,747399997.0
2009-07-22 08:35:00,0.8679,0.86815,0.8679,0.86815,1076799995.0
2009-07-22 08:36:00,0.8682,0.86835,0.86815,0.8683,506199999.0
2009-07-22 08:37:00,0.8683,0.8684,0.86815,0.86825,937600004.0
2009-07-22 08:38:00,0.86825,0.86835,0.86825,0.86825,413200000.0
2009-07-22 08:39:00,0.8682,0.86825,0.86785,0.8679,589599995.0
2009-07-22 08:40:00,0.8679,0.868,0.86785,0.868,607800006.0
2009-07-22 08:41:00,0.868,0.86815,0.86795,0.86815,579000003.0
2009-07-22 08:42:00,0.8681,0.86815,0.8679,0.8679,786400003.0
2009-07-22 08:43:00,0.8679,0.86805,0.8678,0.86805,641000000.0
2009-07-22 08:44:00,0.868,0.86805,0.8679,0.868,926699999.0
2009-07-22 08:45:00,0.868,0.8681,0.86795,0.86795,1270199997.0
2009-07-22 08:46:00,0.8679,0.868,0.86785,0.8679,1035200000.0
2009-07-22 08:47:00,0.8679,0.86805,0.86785,0.86795,910399999.0
2009-07-22 08:48:00,0.8679,0.868,0.86785,0.868,857100010.0
2009-07-22 08:49:00,0.868,0.86805,0.86785,0.8679,647400005.0
2009-07-22 08:50:00,0.86785,0.8681,0.86775,0.86805,1371600008.0
2009-07-22 08:51:00,0.86805,0.8682,0.86775,0.8678,1460600001.0
2009-07-22 08:52:00,0.8678,0.86805,0.86775,0.868,595600002.0
2009-07-22 08:53:00,0.868,0.8682,0.868,0.8682,666100007.0
2009-07-22 08:54:00,0.8682,0.8682,0.86805,0.8682,424900001.0
2009-07-22 08:55:00,0.86825,0.86855,0.8682,0.86835,911800005.0
2009-07-22 08:56:00,0.8684,0.86855,0.86835,0.8684,1389200002.0
2009-07-22 08:57:00,0.8684,0.86885,0.86835,0.8688,1329799994.0
2009-07-22 08:58:00,0.86875,0.86875,0.86845,0.86845,1034799994.0
2009-07-22 08:59:00,0.8685,0.86855,0.8684,0.86855,771600003.0
2009-07-22 09:00:00,0.86855,0.8687,0.8685,0.86865,377000001.0
2009-07-22 09:01:00,0.8686,0.86895,0.86855,0.8688,683000000.0
2009-07-22 09:02:00,0.86875,0.86895,0.8685,0.86865,1254799994.0
2009-07-22 09:03:00,0.86865,0.86875,0.8686,0.8687,397200000.0
2009-07-22 09:04:00,0.8687,0.86885,0.8685,0.86875,1212200001.0
2009-07-22 09:05:00,0.86875,0.86875,0.86845,0.86845,1539599999.0
2009-07-22 09:06:00,0.86845,0.8686,0.8684,0.8684,1224000003.0
2009-07-22 09:07:00,0.8684,0.86855,0.8684,0.8685,1445600000.0
2009-07-22 09:08:00,0.8685,0.86855,0.8684,0.86845,1874799999.0
2009-07-22 09:09:00,0.8684,0.86865,0.8684,0.86865,999199997.0
2009-07-22 09:10:00,0.8687,0.8688,0.8686,0.86865,1536199995.0
2009-07-22 09:11:00,0.86865,0.8687,0.8684,0.8684,654400000.0
2009-07-22 09:12:00,0.8684,0.8685,0.8683,0.8684,760700002.0
2009-07-22 09:13:00,0.8685,0.8687,0.86835,0.86855,1523199984.0
2009-07-22 09:14:00,0.86855,0.8687,0.86855,0.86855,1031599994.0
2009-07-22 09:15:00,0.86855,0.8687,0.86835,0.8685,1039399990.0
2009-07-22 09:16:00,0.8685,0.86885,0.8685,0.86875,1294600003.0
2009-07-22 09:17:00,0.86875,0.8691,0.86875,0.869,961200005.0
2009-07-22 09:18:00,0.869,0.86905,0.86885,0.86895,1048799996.0
2009-07-22 09:19:00,0.8689,0.86905,0.86885,0.86885,1251000004.0
2009-07-22 09:20:00,0.86885,0.8689,0.86875,0.86885,651399999.0
2009-07-22 09:21:00,0.8688,0.8689,0.86875,0.86885,898200001.0
2009-07-22 09:22:00,0.86885,0.86885,0.8687,0.8687,602000003.0
2009-07-22 09:23:00,0.86875,0.86875,0.8686,0.8687,333300000.0
2009-07-22 09:24:00,0.8687,0.86885,0.8686,0.86875,807800001.0
2009-07-22 09:25:00,0.86875,0.86875,0.8685,0.8686,844400000.0
2009-07-22 09:26:00,0.8686,0.8688,0.8685,0.86875,1717000000.0
2009-07-22 09:27:00,0.86875,0.8688,0.86865,0.8687,1807699991.0
2009-07-22 09:28:00,0.8687,0.86875,0.86845,0.8685,1087400000.0
2009-07-22 09:29:00,0.8685,0.8686,0.86845,0.86855,634000001.0
2009-07-22 09:30:00,0.86855,0.86875,0.86855,0.8687,316600004.0
2009-07-22 09:31:00,0.86875,0.86875,0.8686,0.8687,680100007.0
2009-07-22 09:32:00,0.8687,0.8687,0.86855,0.8686,892599989.0
2009-07-22 09:33:00,0.8686,0.86865,0.8685,0.86865,1147599990.0
2009-07-22 09:34:00,0.8686,0.8689,0.8686,0.8687,1052399995.0
2009-07-22 09:35:00,0.8687,0.8688,0.8685,0.8685,1186799998.0
2009-07-22 09:36:00,0.8685,0.86865,0.86845,0.8685,853800002.0
2009-07-22 09:37:00,0.8685,0.8687,0.8685,0.86855,1216800008.0
2009-07-22 09:38:00,0.86855,0.8687,0.86855,0.8686,1020599997.0
2009-07-22 09:39:00,0.8686,0.86865,0.8683,0.8683,753200002.0
2009-07-22 09:40:00,0.8683,0.8684,0.8682,0.8683,545600000.0
2009-07-22 09:41:00,0.8683,0.8686,0.8683,0.8686,1154600004.0
2009-07-22 09:42:00,0.8686,0.8687,0.8686,0.8687,502600001.0
2009-07-22 09:43:00,0.8687,0.8687,0.8685,0.86865,658600003.0
2009-07-22 09:44:00,0.8687,0.86875,0.86855,0.8686,990900006.0
2009-07-22 09:45:00,0.8686,0.86865,0.8683,0.86835,1087300003.0
2009-07-22 09:46:00,0.8684,0.86855,0.8683,0.86855,711999999.0
2009-07-22 09:47:00,0.86855,0.8686,0.86835,0.86835,834199992.0
2009-07-22 09:48:00,0.86835,0.86845,0.86835,0.86835,705200000.0
2009-07-22 09:49:00,0.86835,0.86845,0.86825,0.8683,1394500000.0
2009-07-22 09:50:00,0.8683,0.8685,0.86815,0.8683,1710600005.0
2009-07-22 09:51:00,0.86825,0.86825,0.8681,0.8682,1658199998.0
2009-07-22 09:52:00,0.8682,0.86825,0.8682,0.8682,553200002.0
2009-07-22 09:53:00,0.8682,0.86825,0.8681,0.8681,742400008.0
2009-07-22 09:54:00,0.86805,0.8681,0.8678,0.86795,778300000.0
2009-07-22 09:55:00,0.8679,0.868,0.8678,0.86795,1353800006.0
2009-07-22 09:56:00,0.86795,0.8681,0.86795,0.8681,662200005.0
2009-07-22 09:57:00,0.8681,0.8681,0.868,0.868,1007600006.0
2009-07-22 09:58:00,0.868,0.86805,0.868,0.868,258000003.0
2009-07-22 09:59:00,0.868,0.868,0.8678,0.86795,862600007.0
2009-07-22 10:00:00,0.868,0.8683,0.86795,0.8681,654999996.0
2009-07-22 10:01:00,0.8681,0.8685,0.8681,0.8685,1351499994.0
2009-07-22 10:02:00,0.8685,0.86865,0.86845,0.8686,379400000.0
2009-07-22 10:03:00,0.8686,0.86875,0.86855,0.8687,1488200001.0
2009-07-22 10:04:00,0.8687,0.8688,0.86855,0.86875,1447699999.0
2009-07-22 10:05:00,0.86875,0.8689,0.86875,0.8689,543400000.0
2009-07-22 10:06:00,0.8689,0.8689,0.8688,0.86885,1059800003.0
2009-07-22 10:07:00,0.8689,0.869,0.86885,0.869,1114999994.0
2009-07-22 10:08:00,0.869,0.869,0.8689,0.869,519800004.0
2009-07-22 10:09:00,0.869,0.869,0.8689,0.8689,503100003.0
2009-07-22 10:10:00,0.8689,0.869,0.8689,0.86895,636600006.0
2009-07-22 10:11:00,0.86895,0.869,0.86885,0.86895,672300003.0
2009-07-22 10:12:00,0.86895,0.869,0.8688,0.8688,274499999.0
2009-07-22 10:13:00,0.8688,0.86895,0.8688,0.86895,1091699997.0
2009-07-22 10:14:00,0.86895,0.869,0.86885,0.86885,678499999.0
2009-07-22 10:15:00,0.86885,0.8689,0.86875,0.86875,297000000.0
2009-07-22 10:16:00,0.86875,0.8689,0.86875,0.8688,635600000.0
2009-07-22 10:17:00,0.8688,0.86895,0.8688,0.86885,804799999.0
2009-07-22 10:18:00,0.8688,0.86885,0.8686,0.8686,802199992.0
2009-07-22 10:19:00,0.8686,0.86865,0.86855,0.86865,1323400004.0
2009-07-22 10:20:00,0.86865,0.8687,0.8686,0.8686,1113399994.0
2009-07-22 10:21:00,0.8686,0.8686,0.8683,0.8683,1606999997.0
2009-07-22 10:22:00,0.8683,0.8683,0.86805,0.86815,774199999.0
2009-07-22 10:23:00,0.8682,0.8684,0.86815,0.86835,880199998.0
2009-07-22 10:24:00,0.86835,0.8684,0.8682,0.86825,639400001.0
2009-07-22 10:25:00,0.8683,0.8684,0.86825,0.8683,480399998.0
2009-07-22 10:26:00,0.8683,0.8683,0.8682,0.86825,484600000.0
2009-07-22 10:27:00,0.86825,0.86835,0.86825,0.86835,786800002.0
2009-07-22 10:28:00,0.8683,0.8684,0.86825,0.86825,535599998.0
2009-07-22 10:29:00,0.86825,0.8683,0.868,0.868,520600001.0
2009-07-22 10:30:00,0.86795,0.86795,0.86615,0.86645,1125599998.0
2009-07-22 10:31:00,0.86655,0.86705,0.86645,0.867,879799999.0
2009-07-22 10:32:00,0.86695,0.867,0.86665,0.8668,944200003.0
2009-07-22 10:33:00,0.8668,0.86715,0.8667,0.86715,651699999.0
2009-07-22 10:34:00,0.8671,0.8672,0.8668,0.867,726000003.0
2009-07-22 10:35:00,0.867,0.86705,0.8665,0.86665,976400000.0
2009-07-22 10:36:00,0.86675,0.86685,0.8666,0.86665,534099997.0
2009-07-22 10:37:00,0.86665,0.8667,0.8666,0.86665,588400001.0
2009-07-22 10:38:00,0.86665,0.8667,0.8666,0.86665,813599999.0
2009-07-22 10:39:00,0.8667,0.86675,0.8666,0.8666,301499998.0
2009-07-22 10:40:00,0.8666,0.86675,0.8666,0.86665,495200001.0
2009-07-22 10:41:00,0.86665,0.8669,0.86665,0.86675,516200000.0
2009-07-22 10:42:00,0.8667,0.86685,0.86665,0.86685,666200008.0
2009-07-22 10:43:00,0.8668,0.86685,0.86655,0.86675,1035200002.0
2009-07-22 10:44:00,0.86675,0.8669,0.86665,0.86675,928400004.0
2009-07-22 10:45:00,0.86675,0.86675,0.8661,0.86625,1708599998.0
2009-07-22 10:46:00,0.86605,0.8664,0.86605,0.8663,836400001.0
2009-07-22 10:47:00,0.8663,0.86635,0.86595,0.8661,844900003.0
2009-07-22 10:48:00,0.8662,0.86645,0.866,0.86635,1066000007.0
2009-07-22 10:49:00,0.8664,0.8665,0.86625,0.86625,578799997.0
2009-07-22 10:50:00,0.8662,0.86645,0.8661,0.86645,1277400001.0
2009-07-22 10:51:00,0.86645,0.86665,0.8664,0.8665,793799998.0
2009-07-22 10:52:00,0.8665,0.86665,0.86645,0.8666,968299998.0
2009-07-22 10:53:00,0.8666,0.8667,0.86645,0.8666,511600001.0
2009-07-22 10:54:00,0.86655,0.867,0.86655,0.86695,443200002.0
2009-07-22 10:55:00,0.86695,0.86715,0.86685,0.8671,994800008.0
2009-07-22 10:56:00,0.8671,0.86735,0.8671,0.86715,1392000006.0
2009-07-22 10:57:00,0.86715,0.8672,0.867,0.86705,1081399994.0
2009-07-22 10:58:00,0.86705,0.8671,0.867,0.86705,914800000.0
2009-07-22 10:59:00,0.86705,0.86705,0.8664,0.86645,849000002.0
2009-07-22 11:00:00,0.86645,0.8668,0.86635,0.8667,868199996.0
2009-07-22 11:01:00,0.8667,0.86675,0.86655,0.86665,536400000.0
2009-07-22 11:02:00,0.86665,0.86665,0.8666,0.8666,469200000.0
2009-07-22 11:03:00,0.8666,0.8666,0.8664,0.86645,495999999.0
2009-07-22 11:04:00,0.86645,0.86665,0.8664,0.8665,762200001.0
2009-07-22 11:05:00,0.86655,0.8666,0.86645,0.8665,654999999.0
2009-07-22 11:06:00,0.86645,0.8668,0.86645,0.86675,978999993.0
2009-07-22 11:07:00,0.8667,0.86675,0.8666,0.86665,594200000.0
2009-07-22 11:08:00,0.8667,0.8669,0.8667,0.8668,654999996.0
2009-07-22 11:09:00,0.8668,0.8668,0.86665,0.8667,366199997.0
2009-07-22 11:10:00,0.8667,0.86685,0.8667,0.8668,773500003.0
2009-07-22 11:11:00,0.8668,0.8668,0.8667,0.86675,423200002.0
2009-07-22 11:12:00,0.86675,0.8668,0.8667,0.86675,408200000.0
2009-07-22 11:13:00,0.86675,0.86675,0.8667,0.86675,441200006.0
2009-07-22 11:14:00,0.86675,0.86675,0.8667,0.86675,27600000.0
2009-07-22 11:15:00,0.86675,0.86675,0.86655,0.86655,518399998.0
2009-07-22 11:16:00,0.86655,0.86665,0.8665,0.86665,480999997.0
2009-07-22 11:17:00,0.86665,0.86665,0.86655,0.8666,643000000.0
2009-07-22 11:18:00,0.8666,0.86665,0.8663,0.86645,723900001.0
2009-07-22 11:19:00,0.86645,0.8666,0.8664,0.8665,1168999998.0
2009-07-22 11:20:00,0.8665,0.86655,0.8664,0.86645,563799998.0
2009-07-22 11:21:00,0.8664,0.8666,0.8664,0.8664,564799997.0
2009-07-22 11:22:00,0.86645,0.86655,0.86635,0.8665,319800000.0
2009-07-22 11:23:00,0.8665,0.8665,0.8664,0.8664,532099998.0
2009-07-22 11:24:00,0.8664,0.86655,0.86635,0.8665,997600002.0
2009-07-22 11:25:00,0.8665,0.86665,0.86645,0.8665,943099996.0
2009-07-22 11:26:00,0.8665,0.8666,0.8665,0.86655,899200003.0
2009-07-22 11:27:00,0.86655,0.86665,0.8665,0.8666,682600003.0
2009-07-22 11:28:00,0.8666,0.8666,0.86655,0.86655,269600001.0
2009-07-22 11:29:00,0.86655,0.8667,0.86655,0.8667,138800003.0
2009-07-22 11:30:00,0.8666,0.8667,0.86655,0.86655,698800002.0
2009-07-22 11:31:00,0.86655,0.8667,0.86655,0.8666,426399998.0
2009-07-22 11:32:00,0.8666,0.8667,0.86655,0.86665,792100002.0
2009-07-22 11:33:00,0.8666,0.8666,0.8665,0.8665,268399999.0
2009-07-22 11:34:00,0.8666,0.8666,0.8665,0.8665,458900000.0
2009-07-22 11:35:00,0.8665,0.8666,0.8665,0.86655,1063999998.0
2009-07-22 11:36:00,0.8666,0.86675,0.8665,0.86675,917599998.0
2009-07-22 11:37:00,0.8667,0.86675,0.8665,0.8667,415599999.0
2009-07-22 11:38:00,0.86675,0.8668,0.8667,0.86675,284199999.0
2009-07-22 11:39:00,0.86675,0.8668,0.86675,0.8668,601400002.0
2009-07-22 11:40:00,0.8668,0.86685,0.8668,0.8668,409200001.0
2009-07-22 11:41:00,0.8668,0.867,0.8668,0.867,672600001.0
2009-07-22 11:42:00,0.86695,0.86725,0.86695,0.86725,696599998.0
2009-07-22 11:43:00,0.86725,0.8673,0.8672,0.8673,748399997.0
2009-07-22 11:44:00,0.86725,0.86755,0.86725,0.8675,470800000.0
2009-07-22 11:45:00,0.8675,0.8676,0.86745,0.8676,940399994.0
2009-07-22 11:46:00,0.86755,0.86765,0.86755,0.8676,270600000.0
2009-07-22 11:47:00,0.8676,0.8676,0.8675,0.8676,447200004.0
2009-07-22 11:48:00,0.8676,0.8678,0.8676,0.8678,718000003.0
2009-07-22 11:49:00,0.8678,0.8678,0.8677,0.86775,185400000.0
2009-07-22 11:50:00,0.86775,0.8678,0.86765,0.8677,473600003.0
2009-07-22 11:51:00,0.8677,0.86775,0.8676,0.86765,727200001.0
2009-07-22 11:52:00,0.86765,0.86775,0.8675,0.8677,511600002.0
2009-07-22 11:53:00,0.8677,0.8678,0.86765,0.8677,608399998.0
2009-07-22 11:54:00,0.8677,0.86775,0.86765,0.86765,507399999.0
2009-07-22 11:55:00,0.86765,0.86775,0.86765,0.86775,694900005.0
2009-07-22 11:56:00,0.86775,0.8678,0.86765,0.8677,294800002.0
2009-07-22 11:57:00,0.8677,0.86775,0.8677,0.8677,200199999.0
2009-07-22 11:58:00,0.8677,0.8678,0.86765,0.8678,624399999.0
2009-07-22 11:59:00,0.86785,0.86785,0.8675,0.86755,1750599993.0
2009-07-22 12:00:00,0.86755,0.86785,0.8675,0.86755,998199997.0
2009-07-22 12:01:00,0.8675,0.86755,0.86705,0.8671,992000004.0
2009-07-22 12:02:00,0.8671,0.86715,0.86675,0.8671,1501599998.0
2009-07-22 12:03:00,0.8671,0.86715,0.86695,0.8671,648099993.0
2009-07-22 12:04:00,0.8671,0.86715,0.867,0.86705,459999994.0
2009-07-22 12:05:00,0.86705,0.86715,0.867,0.867,1134399993.0
2009-07-22 12:06:00,0.867,0.8671,0.867,0.8671,190800000.0
2009-07-22 12:07:00,0.8671,0.86715,0.867,0.867,371600001.0
2009-07-22 12:08:00,0.867,0.867,0.8668,0.86695,177600000.0
2009-07-22 12:09:00,0.86695,0.867,0.8668,0.867,175200000.0
2009-07-22 12:10:00,0.867,0.867,0.86685,0.8669,371199999.0
2009-07-22 12:11:00,0.8669,0.867,0.86685,0.86695,1181500003.0
2009-07-22 12:12:00,0.86695,0.86695,0.86675,0.86685,1198899986.0
2009-07-22 12:13:00,0.86685,0.867,0.8668,0.86685,907300007.0
2009-07-22 12:14:00,0.86695,0.86695,0.86675,0.8668,1284000001.0
2009-07-22 12:15:00,0.8668,0.8668,0.86635,0.86635,833599990.0
2009-07-22 12:16:00,0.86635,0.8664,0.86635,0.8664,595199999.0
2009-07-22 12:17:00,0.8664,0.8664,0.8663,0.8663,923399998.0
2009-07-22 12:18:00,0.86635,0.8666,0.8663,0.86635,724000001.0
2009-07-22 12:19:00,0.8664,0.8666,0.86635,0.8666,416200004.0
2009-07-22 12:20:00,0.8666,0.8667,0.86655,0.86655,528400010.0
2009-07-22 12:21:00,0.8666,0.8666,0.86645,0.8665,343200000.0
2009-07-22 12:22:00,0.8665,0.86665,0.86645,0.8665,891400006.0
2009-07-22 12:23:00,0.8665,0.86655,0.86645,0.8665,211800000.0
2009-07-22 12:24:00,0.8665,0.8667,0.86645,0.8666,410800002.0
2009-07-22 12:25:00,0.8666,0.8667,0.8665,0.8666,602600001.0
2009-07-22 12:26:00,0.8667,0.8667,0.86645,0.86655,475000004.0
2009-07-22 12:27:00,0.8664,0.86655,0.8664,0.86655,664600002.0
2009-07-22 12:28:00,0.86655,0.86655,0.86645,0.86645,669800002.0
2009-07-22 12:29:00,0.86645,0.86665,0.86645,0.8665,673000002.0
2009-07-22 12:30:00,0.86655,0.86675,0.8665,0.8667,847600000.0
2009-07-22 12:31:00,0.8667,0.86685,0.8667,0.86675,812399999.0
2009-07-22 12:32:00,0.86675,0.86685,0.8667,0.8667,494199997.0
2009-07-22 12:33:00,0.8667,0.8668,0.8666,0.86665,529999998.0
2009-07-22 12:34:00,0.86665,0.86675,0.8666,0.86675,353200000.0
2009-07-22 12:35:00,0.8667,0.86675,0.8663,0.86635,246000000.0
2009-07-22 12:36:00,0.86635,0.86635,0.86615,0.8662,492800001.0
2009-07-22 12:37:00,0.86615,0.86625,0.8661,0.8661,212200000.0
2009-07-22 12:38:00,0.8661,0.8663,0.86605,0.8662,691999999.0
2009-07-22 12:39:00,0.8662,0.86635,0.8661,0.8663,386400002.0
2009-07-22 12:40:00,0.86625,0.86635,0.8662,0.86635,773000009.0
2009-07-22 12:41:00,0.86635,0.8664,0.8663,0.8664,194400005.0
2009-07-22 12:42:00,0.86635,0.8664,0.8662,0.86635,754900003.0
2009-07-22 12:43:00,0.86635,0.86665,0.86635,0.86665,729999998.0
2009-07-22 12:44:00,0.86665,0.86675,0.8666,0.86665,311600001.0
2009-07-22 12:45:00,0.86665,0.86665,0.86655,0.8666,505000003.0
2009-07-22 12:46:00,0.8666,0.86665,0.86635,0.8664,612800007.0
2009-07-22 12:47:00,0.86635,0.8664,0.86625,0.86635,348000002.0
2009-07-22 12:48:00,0.86635,0.8664,0.86635,0.86635,62400000.0
2009-07-22 12:49:00,0.86635,0.8664,0.86605,0.86615,663000000.0
2009-07-22 12:50:00,0.8661,0.86615,0.866,0.8661,270999997.0
2009-07-22 12:51:00,0.8661,0.86615,0.8655,0.86555,1147299997.0
2009-07-22 12:52:00,0.86555,0.8656,0.8655,0.86555,413999999.0
2009-07-22 12:53:00,0.86555,0.86555,0.8653,0.86545,247999999.0
2009-07-22 12:54:00,0.86545,0.8655,0.86505,0.86545,614400005.0
2009-07-22 12:55:00,0.86545,0.8655,0.86525,0.86535,758400002.0
2009-07-22 12:56:00,0.86545,0.8656,0.86515,0.8656,862399998.0
2009-07-22 12:57:00,0.8656,0.8656,0.86545,0.8655,423600000.0
2009-07-22 12:58:00,0.8655,0.8655,0.8653,0.8654,436600002.0
2009-07-22 12:59:00,0.8654,0.86555,0.86525,0.8653,558800003.0
2009-07-22 13:00:00,0.8653,0.8655,0.86525,0.86545,988799998.0
2009-07-22 13:01:00,0.8655,0.8655,0.8653,0.86535,379599999.0
2009-07-22 13:02:00,0.86535,0.86555,0.8652,0.86555,626000002.0
2009-07-22 13:03:00,0.86555,0.8656,0.8655,0.86555,340000000.0
2009-07-22 13:04:00,0.86555,0.86565,0.86545,0.8656,403800002.0
2009-07-22 13:05:00,0.86565,0.86575,0.86565,0.8657,333200000.0
2009-07-22 13:06:00,0.8656,0.8657,0.8653,0.8654,484000001.0
2009-07-22 13:07:00,0.8654,0.86555,0.8652,0.8652,228999999.0
2009-07-22 13:08:00,0.8652,0.86555,0.8652,0.86555,416400005.0
2009-07-22 13:09:00,0.86555,0.86555,0.86515,0.8652,839200011.0
2009-07-22 13:10:00,0.8652,0.86525,0.8651,0.86515,640000002.0
2009-07-22 13:11:00,0.86515,0.86515,0.8651,0.8651,384399999.0
2009-07-22 13:12:00,0.8651,0.8651,0.8648,0.865,966400002.0
2009-07-22 13:13:00,0.86495,0.865,0.8648,0.8649,787600000.0
2009-07-22 13:14:00,0.86485,0.8649,0.8648,0.86485,322000001.0
2009-07-22 13:15:00,0.86485,0.8651,0.8648,0.8651,496399997.0
2009-07-22 13:16:00,0.8651,0.86535,0.8651,0.86525,475600001.0
2009-07-22 13:17:00,0.86525,0.86525,0.865,0.86525,575200001.0
2009-07-22 13:18:00,0.86525,0.86525,0.865,0.86505,429000000.0
2009-07-22 13:19:00,0.86505,0.8651,0.86495,0.865,341799997.0
2009-07-22 13:20:00,0.865,0.86505,0.86445,0.8646,1211500002.0
2009-07-22 13:21:00,0.8646,0.8646,0.8643,0.86435,985500001.0
2009-07-22 13:22:00,0.86435,0.86455,0.8643,0.86455,502399999.0
2009-07-22 13:23:00,0.86445,0.86455,0.8644,0.8645,681800000.0
2009-07-22 13:24:00,0.8644,0.86455,0.8643,0.86455,882399999.0
2009-07-22 13:25:00,0.86455,0.86455,0.8643,0.86455,841000004.0
2009-07-22 13:26:00,0.86455,0.8648,0.8645,0.86475,538400001.0
2009-07-22 13:27:00,0.86475,0.86505,0.86475,0.865,734400000.0
2009-07-22 13:28:00,0.865,0.865,0.86485,0.8649,545000001.0
2009-07-22 13:29:00,0.8649,0.8649,0.8646,0.86465,505599998.0
2009-07-22 13:30:00,0.8646,0.8646,0.86425,0.86425,741200001.0
2009-07-22 13:31:00,0.86425,0.8646,0.8642,0.86445,866000003.0
2009-07-22 13:32:00,0.8644,0.8647,0.8644,0.86465,635599999.0
2009-07-22 13:33:00,0.86465,0.86485,0.86465,0.86485,454400001.0
2009-07-22 13:34:00,0.86485,0.86485,0.8646,0.86485,770799992.0
2009-07-22 13:35:00,0.8648,0.86485,0.8646,0.86465,924400002.0
2009-07-22 13:36:00,0.8647,0.8647,0.8645,0.86465,1063800013.0
2009-07-22 13:37:00,0.86455,0.86465,0.8644,0.8645,903399995.0
2009-07-22 13:38:00,0.8645,0.8646,0.86445,0.8645,482400001.0
2009-07-22 13:39:00,0.8645,0.8645,0.8642,0.86435,728599999.0
2009-07-22 13:40:00,0.86435,0.86445,0.8642,0.8643,656800001.0
2009-07-22 13:41:00,0.8643,0.86455,0.8642,0.8645,843200000.0
2009-07-22 13:42:00,0.8645,0.8647,0.86445,0.86455,736799998.0
2009-07-22 13:43:00,0.8646,0.8647,0.86435,0.8644,927799993.0
2009-07-22 13:44:00,0.86435,0.86475,0.8643,0.8647,431600004.0
2009-07-22 13:45:00,0.86465,0.86475,0.86465,0.86475,317200001.0
2009-07-22 13:46:00,0.8648,0.8649,0.86475,0.86475,551000002.0
2009-07-22 13:47:00,0.8648,0.8648,0.86475,0.8648,742199998.0
2009-07-22 13:48:00,0.8648,0.86495,0.8648,0.86495,778000004.0
2009-07-22 13:49:00,0.86495,0.86505,0.86495,0.865,406400000.0
2009-07-22 13:50:00,0.86505,0.8651,0.86495,0.865,437200000.0
2009-07-22 13:51:00,0.865,0.86515,0.86495,0.86505,410800001.0
2009-07-22 13:52:00,0.86505,0.8651,0.86505,0.8651,273600000.0
2009-07-22 13:53:00,0.8651,0.8651,0.86505,0.8651,321999997.0
2009-07-22 13:54:00,0.8651,0.8651,0.8649,0.86505,702800002.0
2009-07-22 13:55:00,0.86505,0.8651,0.86495,0.86505,502599996.0
2009-07-22 13:56:00,0.86505,0.86525,0.86505,0.8652,577000001.0
2009-07-22 13:57:00,0.8652,0.8653,0.86515,0.8653,410400001.0
2009-07-22 13:58:00,0.8653,0.8654,0.86525,0.8653,234800000.0
2009-07-22 13:59:00,0.86525,0.86535,0.8651,0.8652,905400002.0
2009-07-22 14:00:00,0.8652,0.86535,0.8651,0.86525,580999999.0
2009-07-22 14:01:00,0.8653,0.86535,0.86515,0.8652,426399999.0
2009-07-22 14:02:00,0.8652,0.86535,0.865,0.8652,561000000.0
2009-07-22 14:03:00,0.8652,0.86525,0.865,0.86515,1215600009.0
2009-07-22 14:04:00,0.86515,0.86535,0.865,0.8653,872800000.0
2009-07-22 14:05:00,0.86535,0.86535,0.86495,0.86505,1077399998.0
2009-07-22 14:06:00,0.86495,0.8651,0.8649,0.8651,479200001.0
2009-07-22 14:07:00,0.86505,0.86545,0.86505,0.86515,1265199995.0
2009-07-22 14:08:00,0.8652,0.86525,0.8649,0.8649,968699995.0
2009-07-22 14:09:00,0.86495,0.86505,0.8648,0.8648,479199999.0
2009-07-22 14:10:00,0.86485,0.86485,0.86475,0.86485,867000005.0
2009-07-22 14:11:00,0.86485,0.86485,0.8648,0.86485,347400002.0
2009-07-22 14:12:00,0.86485,0.86505,0.86485,0.86485,899000007.0
2009-07-22 14:13:00,0.8649,0.86505,0.86485,0.86485,497800000.0
2009-07-22 14:14:00,0.86485,0.86505,0.86465,0.86475,909200000.0
2009-07-22 14:15:00,0.86475,0.86505,0.8647,0.8649,954999999.0
2009-07-22 14:16:00,0.8649,0.865,0.86475,0.86475,716600003.0
2009-07-22 14:17:00,0.86475,0.86515,0.86475,0.8651,712800001.0
2009-07-22 14:18:00,0.8651,0.8651,0.865,0.865,567800001.0
2009-07-22 14:19:00,0.865,0.8651,0.8648,0.86495,731200004.0
2009-07-22 14:20:00,0.865,0.86505,0.8649,0.86495,810600012.0
2009-07-22 14:21:00,0.86495,0.8652,0.86495,0.86505,453600002.0
2009-07-22 14:22:00,0.8651,0.86515,0.86505,0.8651,512800000.0
2009-07-22 14:23:00,0.86515,0.8652,0.86485,0.86495,618800000.0
2009-07-22 14:24:00,0.86495,0.86495,0.86485,0.86485,895199998.0
2009-07-22 14:25:00,0.86495,0.8651,0.8649,0.86505,1093400009.0
2009-07-22 14:26:00,0.86505,0.86505,0.86495,0.86495,229000000.0
2009-07-22 14:27:00,0.865,0.86505,0.86495,0.86505,440199996.0
2009-07-22 14:28:00,0.86505,0.86515,0.86505,0.86515,622800002.0
2009-07-22 14:29:00,0.86515,0.8654,0.86515,0.86535,893599996.0
2009-07-22 14:30:00,0.8654,0.86545,0.86515,0.86515,633199999.0
2009-07-22 14:31:00,0.86525,0.8653,0.86515,0.86515,596600002.0
2009-07-22 14:32:00,0.8652,0.8653,0.86515,0.8652,641599998.0
2009-07-22 14:33:00,0.8652,0.86535,0.8651,0.8653,346800002.0
2009-07-22 14:34:00,0.86525,0.86535,0.86515,0.8652,598400003.0
2009-07-22 14:35:00,0.86515,0.86525,0.86505,0.86505,300800000.0
2009-07-22 14:36:00,0.865,0.8653,0.865,0.86525,843999996.0
2009-07-22 14:37:00,0.8652,0.8654,0.8652,0.86535,1163000009.0
2009-07-22 14:38:00,0.86535,0.8654,0.8653,0.8654,468200004.0
2009-07-22 14:39:00,0.8654,0.86545,0.8653,0.8654,430600001.0
2009-07-22 14:40:00,0.8654,0.86545,0.86525,0.8654,573600002.0
2009-07-22 14:41:00,0.86535,0.8654,0.8651,0.8651,654100001.0
2009-07-22 14:42:00,0.8651,0.8654,0.8651,0.8654,727999999.0
2009-07-22 14:43:00,0.8654,0.8655,0.86535,0.86545,263200000.0
2009-07-22 14:44:00,0.86545,0.8655,0.8652,0.86535,320399999.0
2009-07-22 14:45:00,0.86535,0.8655,0.8653,0.8655,729799996.0
2009-07-22 14:46:00,0.8654,0.86545,0.8653,0.8653,593800000.0
2009-07-22 14:47:00,0.8653,0.8654,0.86525,0.8653,554399999.0
2009-07-22 14:48:00,0.8653,0.8653,0.8652,0.8653,376800000.0
2009-07-22 14:49:00,0.86525,0.8653,0.8651,0.86525,295200001.0
2009-07-22 14:50:00,0.8652,0.86525,0.86515,0.86525,191200000.0
2009-07-22 14:51:00,0.86515,0.86525,0.86515,0.8652,384400002.0
2009-07-22 14:52:00,0.8652,0.86525,0.86515,0.86525,488400002.0
2009-07-22 14:53:00,0.86525,0.86525,0.86515,0.86525,339199998.0
2009-07-22 14:54:00,0.86525,0.86525,0.86515,0.86515,428000000.0
2009-07-22 14:55:00,0.86515,0.86515,0.8651,0.86515,367200000.0
2009-07-22 14:56:00,0.86515,0.86515,0.86495,0.86495,114100000.0
2009-07-22 14:57:00,0.86505,0.86515,0.865,0.86515,564800001.0
2009-07-22 14:58:00,0.86515,0.86545,0.86505,0.8654,843800001.0
2009-07-22 14:59:00,0.8654,0.8655,0.86515,0.8652,630400003.0
2009-07-22 15:00:00,0.8652,0.86535,0.865,0.86515,727999999.0
2009-07-22 15:01:00,0.86515,0.8653,0.86505,0.8653,579200002.0
2009-07-22 15:02:00,0.8653,0.8654,0.86525,0.8653,287200002.0
2009-07-22 15:03:00,0.8653,0.86545,0.8653,0.86545,647999998.0
2009-07-22 15:04:00,0.86545,0.86545,0.8653,0.8654,644400009.0
2009-07-22 15:05:00,0.8654,0.8655,0.8653,0.8653,657600007.0
2009-07-22 15:06:00,0.8653,0.8653,0.86525,0.86525,158400002.0
2009-07-22 15:07:00,0.86525,0.86535,0.8652,0.86525,352000002.0
2009-07-22 15:08:00,0.86525,0.86535,0.8652,0.86525,1157600034.0
2009-07-22 15:09:00,0.86525,0.8653,0.86505,0.8652,573599999.0
2009-07-22 15:10:00,0.86515,0.86525,0.8651,0.86515,435599999.0
2009-07-22 15:11:00,0.86515,0.86535,0.86515,0.8653,412800000.0
2009-07-22 15:12:00,0.8653,0.8653,0.86515,0.8653,239600000.0
2009-07-22 15:13:00,0.8653,0.86545,0.8653,0.8653,485600001.0
2009-07-22 15:14:00,0.8653,0.86555,0.8653,0.86555,530200001.0
2009-07-22 15:15:00,0.86555,0.86585,0.86555,0.86565,1172800007.0
2009-07-22 15:16:00,0.86565,0.86575,0.8654,0.86555,792200002.0
2009-07-22 15:17:00,0.86555,0.8657,0.8655,0.8656,1191000006.0
2009-07-22 15:18:00,0.8656,0.8657,0.8655,0.86555,887000008.0
2009-07-22 15:19:00,0.8656,0.8656,0.8653,0.86535,795800007.0
2009-07-22 15:20:00,0.8654,0.86545,0.86525,0.8653,496400000.0
2009-07-22 15:21:00,0.8653,0.86535,0.86515,0.86525,299200002.0
2009-07-22 15:22:00,0.8652,0.86535,0.86515,0.8653,585200000.0
2009-07-22 15:23:00,0.8653,0.8654,0.8653,0.86535,704800000.0
2009-07-22 15:24:00,0.86535,0.86555,0.86535,0.8655,580800004.0
2009-07-22 15:25:00,0.86545,0.8655,0.8653,0.86535,1233199996.0
2009-07-22 15:26:00,0.86535,0.8654,0.86535,0.8654,1257400005.0
2009-07-22 15:27:00,0.86535,0.8654,0.86525,0.8654,1015599986.0
2009-07-22 15:28:00,0.8654,0.86555,0.8654,0.86555,1994400003.0
2009-07-22 15:29:00,0.8655,0.86585,0.86545,0.8657,1036999991.0
2009-07-22 15:30:00,0.8657,0.8658,0.8655,0.86555,1723200014.0
2009-07-22 15:31:00,0.86555,0.86565,0.8654,0.8654,1191599994.0
2009-07-22 15:32:00,0.8654,0.8656,0.86535,0.8655,1977200003.0
2009-07-22 15:33:00,0.8655,0.86575,0.86545,0.8656,1339999991.0
2009-07-22 15:34:00,0.86565,0.8658,0.86555,0.86555,1341800001.0
2009-07-22 15:35:00,0.86555,0.86565,0.8655,0.86555,1457799994.0
2009-07-22 15:36:00,0.86555,0.8657,0.8655,0.86555,1248199995.0
2009-07-22 15:37:00,0.86555,0.8658,0.8655,0.86575,1453200001.0
2009-07-22 15:38:00,0.8658,0.8658,0.8656,0.8658,1375600005.0
2009-07-22 15:39:00,0.86569,0.86576,0.86549,0.86558,1162600007.0
2009-07-22 15:40:00,0.86555,0.86575,0.86555,0.86565,1162600007.0
2009-07-22 15:41:00,0.86565,0.8657,0.8655,0.86565,1430799999.0
2009-07-22 15:42:00,0.86555,0.8657,0.86545,0.8657,1224400003.0
2009-07-22 15:43:00,0.8657,0.86575,0.8656,0.8657,777600000.0
2009-07-22 15:44:00,0.8657,0.8659,0.86565,0.8658,980000002.0
2009-07-22 15:45:00,0.8658,0.86595,0.86565,0.86585,1180799999.0
2009-07-22 15:46:00,0.86585,0.86585,0.8656,0.8656,1798800003.0
2009-07-22 15:47:00,0.8656,0.8657,0.8655,0.8656,1164399995.0
2009-07-22 15:48:00,0.8656,0.86585,0.86555,0.8658,1201199999.0
2009-07-22 15:49:00,0.86575,0.8659,0.8656,0.8657,1247400008.0
2009-07-22 15:50:00,0.86575,0.86585,0.8657,0.86575,960200000.0
2009-07-22 15:51:00,0.86575,0.86575,0.86565,0.8657,585600000.0
2009-07-22 15:52:00,0.8657,0.8657,0.86555,0.86555,926000000.0
2009-07-22 15:53:00,0.86545,0.86555,0.86535,0.86545,1020800006.0
2009-07-22 15:54:00,0.86545,0.8655,0.86535,0.86545,1051600004.0
2009-07-22 15:55:00,0.8655,0.8655,0.86525,0.8653,1200199999.0
2009-07-22 15:56:00,0.8653,0.8655,0.8653,0.8654,1399399997.0
2009-07-22 15:57:00,0.8654,0.86565,0.8654,0.8656,1340600010.0
2009-07-22 15:58:00,0.8656,0.86565,0.86545,0.86555,1211800003.0
2009-07-22 15:59:00,0.86545,0.8656,0.86535,0.8656,1698200000.0
2009-07-22 16:00:00,0.8656,0.86565,0.8653,0.8656,1060600000.0
2009-07-22 16:01:00,0.86565,0.86565,0.86555,0.86565,1328199994.0
2009-07-22 16:02:00,0.86565,0.8657,0.8655,0.8657,1456800005.0
2009-07-22 16:03:00,0.86565,0.86565,0.86555,0.86555,1287599998.0
2009-07-22 16:04:00,0.86555,0.8657,0.86545,0.8656,1209400000.0
2009-07-22 16:05:00,0.8656,0.86565,0.8655,0.8655,1218199992.0
2009-07-22 16:06:00,0.86545,0.8657,0.8654,0.86565,1006199999.0
2009-07-22 16:07:00,0.86565,0.86565,0.8654,0.86555,1602599999.0
2009-07-22 16:08:00,0.86555,0.86565,0.8655,0.8656,1067200002.0
2009-07-22 16:09:00,0.8656,0.86565,0.86535,0.8655,1447200003.0
2009-07-22 16:10:00,0.8655,0.8655,0.8652,0.8652,804799995.0
2009-07-22 16:11:00,0.8652,0.8654,0.8652,0.8653,481600002.0
2009-07-22 16:12:00,0.86535,0.8654,0.86525,0.8653,896400003.0
2009-07-22 16:13:00,0.8653,0.86545,0.8653,0.8654,1248599995.0
2009-07-22 16:14:00,0.8654,0.8655,0.86535,0.8654,1097799996.0
2009-07-22 16:15:00,0.8654,0.86555,0.86535,0.86555,835400003.0
2009-07-22 16:16:00,0.86555,0.8656,0.8655,0.86555,1067799997.0
2009-07-22 16:17:00,0.86555,0.86565,0.86555,0.8656,797999999.0
2009-07-22 16:18:00,0.8656,0.8656,0.86545,0.86555,615199998.0
2009-07-22 16:19:00,0.86555,0.8657,0.86545,0.8655,930299994.0
2009-07-22 16:20:00,0.86545,0.8655,0.86535,0.8655,723300008.0
2009-07-22 16:21:00,0.86545,0.86555,0.86545,0.8655,922800002.0
2009-07-22 16:22:00,0.8655,0.86565,0.86545,0.8655,943500005.0
2009-07-22 16:23:00,0.8655,0.86555,0.86545,0.8655,1455400017.0
2009-07-22 16:24:00,0.86555,0.8656,0.8655,0.86555,1189699994.0
2009-07-22 16:25:00,0.86555,0.86555,0.8654,0.86545,1496200008.0
2009-07-22 16:26:00,0.86545,0.8657,0.8654,0.86545,1289799990.0
2009-07-22 16:27:00,0.86545,0.8656,0.8654,0.8656,1288999997.0
2009-07-22 16:28:00,0.8656,0.8656,0.8652,0.8654,709099996.0
2009-07-22 16:29:00,0.8654,0.86555,0.8651,0.8652,903200004.0
2009-07-22 16:30:00,0.86525,0.86535,0.8649,0.8649,898500002.0
2009-07-22 16:31:00,0.8649,0.8649,0.8646,0.86475,743199998.0
2009-07-22 16:32:00,0.86475,0.86495,0.86475,0.86495,1092199998.0
2009-07-22 16:33:00,0.86495,0.86495,0.86465,0.86475,634100003.0
2009-07-22 16:34:00,0.8648,0.8648,0.8644,0.8646,1103000005.0
2009-07-22 16:35:00,0.8646,0.86465,0.86445,0.86445,987199999.0
2009-07-22 16:36:00,0.8645,0.8645,0.8643,0.86435,993200004.0
2009-07-22 16:37:00,0.8644,0.8644,0.86425,0.86435,960899996.0
2009-07-22 16:38:00,0.86435,0.8645,0.86435,0.8644,1367999998.0
2009-07-22 16:39:00,0.86435,0.86435,0.86395,0.86395,1436199989.0
2009-07-22 16:40:00,0.86395,0.86405,0.86375,0.86395,1228399997.0
2009-07-22 16:41:00,0.86395,0.8641,0.8639,0.8641,807500003.0
2009-07-22 16:42:00,0.8641,0.86415,0.86405,0.8641,626899998.0
2009-07-22 16:43:00,0.8641,0.86425,0.8641,0.8642,716000000.0
2009-07-22 16:44:00,0.8642,0.86435,0.86405,0.8641,1250599992.0
2009-07-22 16:45:00,0.8641,0.86435,0.86405,0.86435,1189499993.0
2009-07-22 16:46:00,0.8644,0.86445,0.8642,0.8642,441400002.0
2009-07-22 16:47:00,0.8642,0.86445,0.86405,0.8641,1644400009.0
2009-07-22 16:48:00,0.8641,0.86425,0.864,0.8642,1192200005.0
2009-07-22 16:49:00,0.8642,0.8642,0.86405,0.8641,1204999993.0
2009-07-22 16:50:00,0.8641,0.8643,0.8641,0.86425,469599999.0
2009-07-22 16:51:00,0.8642,0.8643,0.8642,0.8643,582799998.0
2009-07-22 16:52:00,0.8643,0.86435,0.8642,0.8643,499599999.0
2009-07-22 16:53:00,0.8643,0.86445,0.86425,0.8644,811599999.0
2009-07-22 16:54:00,0.8644,0.8645,0.8643,0.8643,904800000.0
2009-07-22 16:55:00,0.8643,0.86435,0.86415,0.86425,582000003.0
2009-07-22 16:56:00,0.8642,0.8645,0.8641,0.8644,614400003.0
2009-07-22 16:57:00,0.8644,0.8644,0.86425,0.8643,652000003.0
2009-07-22 16:58:00,0.8643,0.8644,0.8642,0.8644,757599999.0
2009-07-22 16:59:00,0.86445,0.86465,0.8644,0.86455,673000000.0
2009-07-22 17:00:00,0.86455,0.8646,0.8644,0.86445,1377200013.0
2009-07-22 17:01:00,0.86455,0.8648,0.86455,0.8647,441600000.0
2009-07-22 17:02:00,0.8647,0.86475,0.8646,0.86465,779400008.0
2009-07-22 17:03:00,0.8646,0.86495,0.8646,0.86495,1391599994.0
2009-07-22 17:04:00,0.8649,0.8654,0.86475,0.8654,913500002.0
2009-07-22 17:05:00,0.86535,0.8655,0.8653,0.86535,1131500007.0
2009-07-22 17:06:00,0.86535,0.8654,0.8653,0.86535,1056600007.0
2009-07-22 17:07:00,0.86535,0.8654,0.8652,0.86525,1093000005.0
2009-07-22 17:08:00,0.86525,0.86535,0.8652,0.8653,945799994.0
2009-07-22 17:09:00,0.8653,0.86555,0.8653,0.8655,1391199999.0
2009-07-22 17:10:00,0.86551,0.86552,0.86536,0.86551,1192000003.0
2009-07-22 17:11:00,0.8655,0.8656,0.8655,0.8656,1192000003.0
2009-07-22 17:12:00,0.8656,0.8656,0.86535,0.86535,1074400001.0
2009-07-22 17:13:00,0.86535,0.86555,0.86535,0.8655,1449599996.0
2009-07-22 17:14:00,0.8655,0.86565,0.86545,0.8655,1394400006.0
2009-07-22 17:15:00,0.86555,0.86565,0.86555,0.86565,1031600000.0
2009-07-22 17:16:00,0.86565,0.8657,0.86555,0.8656,1129999997.0
2009-07-22 17:17:00,0.86555,0.86565,0.8655,0.8655,829400001.0
2009-07-22 17:18:00,0.86555,0.8656,0.86535,0.8654,844800011.0
2009-07-22 17:19:00,0.8654,0.86555,0.8653,0.86545,1178600005.0
2009-07-22 17:20:00,0.86545,0.86545,0.86525,0.86525,1521400013.0
2009-07-22 17:21:00,0.86526,0.86535,0.86523,0.86526,800599993.0
2009-07-22 17:22:00,0.8653,0.86545,0.86525,0.8654,800599993.0
2009-07-22 17:23:00,0.8654,0.8654,0.8653,0.8654,1584000001.0
2009-07-22 17:24:00,0.8654,0.8654,0.86535,0.86535,1323399982.0
2009-07-22 17:25:00,0.86535,0.86535,0.86515,0.86525,1463999998.0
2009-07-22 17:26:00,0.8653,0.8653,0.8652,0.8652,1100599984.0
2009-07-22 17:27:00,0.8652,0.8653,0.86515,0.86525,1320600001.0
2009-07-22 17:28:00,0.86525,0.86525,0.86515,0.8652,820199997.0
2009-07-22 17:29:00,0.8652,0.86525,0.86505,0.86515,551200003.0
2009-07-22 17:30:00,0.86515,0.86515,0.8651,0.8651,484000000.0
2009-07-22 17:31:00,0.8651,0.86525,0.86505,0.8652,1052799997.0
2009-07-22 17:32:00,0.86515,0.8652,0.86495,0.86495,968999988.0
2009-07-22 17:33:00,0.86495,0.86505,0.8649,0.8649,1533599995.0
2009-07-22 17:34:00,0.8649,0.86495,0.86485,0.8649,1854000007.0
2009-07-22 17:35:00,0.8649,0.8649,0.86485,0.8649,593600005.0
2009-07-22 17:36:00,0.86485,0.865,0.86475,0.86475,1789199990.0
2009-07-22 17:37:00,0.86475,0.8649,0.8647,0.86485,1479599995.0
2009-07-22 17:38:00,0.86486,0.865,0.86484,0.86489,531600000.0
2009-07-22 17:39:00,0.8649,0.86505,0.8648,0.865,531600000.0
2009-07-22 17:40:00,0.865,0.8652,0.865,0.8652,468000000.0
2009-07-22 17:41:00,0.8652,0.86525,0.86495,0.86505,1822799993.0
2009-07-22 17:42:00,0.86505,0.8651,0.86495,0.86505,1615599993.0
2009-07-22 17:43:00,0.865,0.8652,0.865,0.8652,1250800006.0
2009-07-22 17:44:00,0.86515,0.86535,0.86515,0.86525,871400008.0
2009-07-22 17:45:00,0.86518,0.86527,0.86513,0.86513,1766400018.0
2009-07-22 17:46:00,0.86515,0.8652,0.86505,0.86515,1766400018.0
2009-07-22 17:47:00,0.86515,0.8652,0.86495,0.86495,1134400000.0
2009-07-22 17:48:00,0.865,0.86505,0.8649,0.86495,1043200007.0
2009-07-22 17:49:00,0.86495,0.86495,0.86475,0.8648,733999999.0
2009-07-22 17:50:00,0.8648,0.8648,0.8647,0.86475,1293600003.0
2009-07-22 17:51:00,0.8648,0.86485,0.8647,0.86475,344799998.0
2009-07-22 17:52:00,0.86475,0.8648,0.8647,0.8648,679999999.0
2009-07-22 17:53:00,0.8648,0.8648,0.86475,0.8648,482799997.0
2009-07-22 17:54:00,0.8648,0.86485,0.86475,0.86485,302400000.0
2009-07-22 17:55:00,0.8648,0.8648,0.86475,0.8648,308000000.0
2009-07-22 17:56:00,0.86475,0.86485,0.86465,0.86475,563199996.0
2009-07-22 17:57:00,0.8648,0.86485,0.8648,0.86485,364800000.0
2009-07-22 17:58:00,0.86485,0.8649,0.86475,0.86475,636999997.0
2009-07-22 17:59:00,0.8648,0.8651,0.8648,0.865,1162199998.0
2009-07-22 18:00:00,0.86495,0.86505,0.86495,0.865,421199998.0
2009-07-22 18:01:00,0.865,0.86515,0.865,0.865,536799996.0
2009-07-22 18:02:00,0.86505,0.8651,0.865,0.8651,804600001.0
2009-07-22 18:03:00,0.8651,0.86515,0.865,0.86505,1078999990.0
2009-07-22 18:04:00,0.86505,0.8651,0.865,0.865,765000001.0
2009-07-22 18:05:00,0.865,0.8651,0.865,0.86505,392399995.0
2009-07-22 18:06:00,0.86505,0.8651,0.865,0.86505,773400000.0
2009-07-22 18:07:00,0.86505,0.86515,0.865,0.86505,420999996.0
2009-07-22 18:08:00,0.865,0.8651,0.865,0.86505,134599999.0
2009-07-22 18:09:00,0.86505,0.8651,0.865,0.8651,176399999.0
2009-07-22 18:10:00,0.86505,0.86515,0.8649,0.8651,790599995.0
2009-07-22 18:11:00,0.86515,0.8652,0.8651,0.86515,366399998.0
2009-07-22 18:12:00,0.86515,0.86515,0.86515,0.86515,67200000.0
2009-07-22 18:13:00,0.86515,0.86515,0.86515,0.86515,88000000.0
2009-07-22 18:14:00,0.86515,0.8653,0.8651,0.8651,125200000.0
2009-07-22 18:15:00,0.86515,0.86515,0.865,0.86515,594599992.0
2009-07-22 18:16:00,0.86515,0.86515,0.865,0.86505,1690999997.0
2009-07-22 18:17:00,0.86505,0.8653,0.865,0.8652,965799987.0
2009-07-22 18:18:00,0.8652,0.8653,0.8652,0.86525,571199996.0
2009-07-22 18:19:00,0.86525,0.8653,0.86515,0.86525,665599993.0
2009-07-22 18:20:00,0.86525,0.8653,0.86525,0.8653,332000000.0
2009-07-22 18:21:00,0.86525,0.86535,0.86525,0.86535,508199987.0
2009-07-22 18:22:00,0.86535,0.8654,0.86535,0.8654,164599998.0
2009-07-22 18:23:00,0.8654,0.8654,0.8653,0.86535,739399992.0
2009-07-22 18:24:00,0.86535,0.86535,0.86525,0.8653,524199991.0
2009-07-22 18:25:00,0.8653,0.8655,0.8653,0.86545,1206799993.0
2009-07-22 18:26:00,0.8655,0.86555,0.86545,0.86545,785200001.0
2009-07-22 18:27:00,0.86545,0.86555,0.8653,0.8653,1228999993.0
2009-07-22 18:28:00,0.8652,0.8652,0.86485,0.86495,979199991.0
2009-07-22 18:29:00,0.86495,0.86495,0.86455,0.86465,786599994.0
2009-07-22 18:30:00,0.86465,0.86475,0.86445,0.8646,887199998.0
2009-07-22 18:31:00,0.8646,0.8646,0.86435,0.8645,257400000.0
2009-07-22 18:32:00,0.86445,0.8648,0.86445,0.8648,621600000.0
2009-07-22 18:33:00,0.8648,0.8648,0.8645,0.8645,1001999982.0
2009-07-22 18:34:00,0.86455,0.86455,0.86435,0.8645,699799998.0
2009-07-22 18:35:00,0.86445,0.8645,0.86425,0.8644,1384800003.0
2009-07-22 18:36:00,0.86435,0.86455,0.86435,0.86435,582599995.0
2009-07-22 18:37:00,0.86435,0.8644,0.86415,0.8642,771199992.0
2009-07-22 18:38:00,0.8642,0.8644,0.8642,0.86435,407999995.0
2009-07-22 18:39:00,0.8643,0.86435,0.86415,0.86425,541399995.0
2009-07-22 18:40:00,0.86425,0.8643,0.8642,0.86425,733399992.0
2009-07-22 18:41:00,0.86425,0.8643,0.8642,0.86425,391599998.0
2009-07-22 18:42:00,0.86425,0.8643,0.86385,0.86385,1046200011.0
2009-07-22 18:43:00,0.86395,0.86395,0.86385,0.86395,651999993.0
2009-07-22 18:44:00,0.8639,0.8641,0.8638,0.86405,695399999.0
2009-07-22 18:45:00,0.86405,0.86405,0.86395,0.86395,941799989.0
2009-07-22 18:46:00,0.86395,0.86415,0.8639,0.864,1496199988.0
2009-07-22 18:47:00,0.864,0.8641,0.864,0.86405,1307199983.0
2009-07-22 18:48:00,0.86405,0.86415,0.86405,0.8641,1031199999.0
2009-07-22 18:49:00,0.8641,0.8642,0.864,0.8641,1279600001.0
2009-07-22 18:50:00,0.8641,0.8642,0.864,0.86415,721599993.0
2009-07-22 18:51:00,0.8642,0.8643,0.86405,0.8641,1317199987.0
2009-07-22 18:52:00,0.8641,0.8642,0.8641,0.86415,320399999.0
2009-07-22 18:53:00,0.86415,0.8642,0.86415,0.86415,591399998.0
2009-07-22 18:54:00,0.86415,0.86425,0.86405,0.86405,958999990.0
2009-07-22 18:55:00,0.86405,0.86425,0.86395,0.86395,859999999.0
2009-07-22 18:56:00,0.86395,0.86425,0.86395,0.8642,482800002.0
2009-07-22 18:57:00,0.8642,0.8642,0.864,0.86405,527600000.0
2009-07-22 18:58:00,0.86405,0.8641,0.86395,0.8641,781599997.0
2009-07-22 18:59:00,0.8642,0.86425,0.8641,0.8642,286499999.0
2009-07-22 19:00:00,0.8642,0.86425,0.86415,0.8642,602599998.0
2009-07-22 19:01:00,0.8642,0.86425,0.8641,0.86415,379199999.0
2009-07-22 19:02:00,0.86415,0.8643,0.86395,0.864,580399995.0
2009-07-22 19:03:00,0.864,0.86415,0.8639,0.86415,815199979.0
2009-07-22 19:04:00,0.86415,0.86435,0.86405,0.8643,902399986.0
2009-07-22 19:05:00,0.86435,0.86435,0.8642,0.86425,482199997.0
2009-07-22 19:06:00,0.86425,0.86425,0.86415,0.8642,473199997.0
2009-07-22 19:07:00,0.8642,0.86425,0.864,0.8641,924399995.0
2009-07-22 19:08:00,0.86405,0.86405,0.86405,0.86405,421799999.0
2009-07-22 19:09:00,0.86405,0.86415,0.864,0.8641,655599999.0
2009-07-22 19:10:00,0.8641,0.86415,0.86405,0.86405,335600000.0
2009-07-22 19:11:00,0.86405,0.86405,0.864,0.864,607199997.0
2009-07-22 19:12:00,0.864,0.86415,0.86395,0.8641,588000006.0
2009-07-22 19:13:00,0.86415,0.8642,0.8641,0.8641,728000001.0
2009-07-22 19:14:00,0.8641,0.8641,0.864,0.8641,1151400007.0
2009-07-22 19:15:00,0.86405,0.8641,0.864,0.86405,494799997.0
2009-07-22 19:16:00,0.86405,0.86425,0.86405,0.8641,625200000.0
2009-07-22 19:17:00,0.8641,0.86425,0.86405,0.8642,1049599996.0
2009-07-22 19:18:00,0.8642,0.8642,0.8637,0.8637,824000002.0
2009-07-22 19:19:00,0.8637,0.8639,0.8637,0.86375,699999996.0
2009-07-22 19:20:00,0.86375,0.8641,0.86375,0.8641,623999998.0
2009-07-22 19:21:00,0.8641,0.86415,0.864,0.86405,888199991.0
2009-07-22 19:22:00,0.8641,0.8641,0.86395,0.8641,870799996.0
2009-07-22 19:23:00,0.8641,0.8645,0.8641,0.86445,1457599999.0
2009-07-22 19:24:00,0.86445,0.8645,0.8642,0.8642,1176399994.0
2009-07-22 19:25:00,0.8643,0.8643,0.86405,0.86425,885999989.0
2009-07-22 19:26:00,0.86425,0.86425,0.86415,0.86415,495799998.0
2009-07-22 19:27:00,0.86415,0.86425,0.8641,0.8642,326399997.0
2009-07-22 19:28:00,0.8642,0.8642,0.864,0.86405,1206400011.0
2009-07-22 19:29:00,0.86405,0.86415,0.86405,0.8641,458999995.0
2009-07-22 19:30:00,0.86415,0.86415,0.864,0.86405,532799996.0
2009-07-22 19:31:00,0.8641,0.86425,0.86405,0.86425,398399998.0
2009-07-22 19:32:00,0.8642,0.86425,0.864,0.8641,409399996.0
2009-07-22 19:33:00,0.86415,0.86435,0.86405,0.8643,720399999.0
2009-07-22 19:34:00,0.86425,0.8643,0.86415,0.8643,318400002.0
2009-07-22 19:35:00,0.86435,0.86435,0.8643,0.8643,80000000.0
2009-07-22 19:36:00,0.86435,0.8644,0.86435,0.86435,427199999.0
2009-07-22 19:37:00,0.86435,0.8644,0.8643,0.8644,227200000.0
2009-07-22 19:38:00,0.86435,0.8644,0.86435,0.86435,240000000.0
2009-07-22 19:39:00,0.86435,0.8644,0.86435,0.86435,131200000.0
2009-07-22 19:40:00,0.86435,0.86435,0.86425,0.86425,280000000.0
2009-07-22 19:41:00,0.86425,0.86445,0.86425,0.8644,659399995.0
2009-07-22 19:42:00,0.8644,0.8644,0.86425,0.86425,1277599987.0
2009-07-22 19:43:00,0.8643,0.8643,0.8641,0.86415,645799991.0
2009-07-22 19:44:00,0.86415,0.86435,0.8641,0.8643,763600000.0
2009-07-22 19:45:00,0.86425,0.86435,0.86415,0.86415,624399992.0
2009-07-22 19:46:00,0.86415,0.86435,0.8641,0.8641,353800000.0
2009-07-22 19:47:00,0.8641,0.8641,0.86405,0.8641,609600000.0
2009-07-22 19:48:00,0.8641,0.8644,0.8641,0.86425,666399999.0
2009-07-22 19:49:00,0.86425,0.8643,0.86415,0.8642,866199994.0
2009-07-22 19:50:00,0.8642,0.8642,0.86415,0.8642,339199996.0
2009-07-22 19:51:00,0.8642,0.8642,0.86405,0.86405,617600000.0
2009-07-22 19:52:00,0.8641,0.86425,0.8641,0.8642,600000000.0
2009-07-22 19:53:00,0.8642,0.8642,0.86415,0.8642,496000000.0
2009-07-22 19:54:00,0.8642,0.86425,0.86415,0.86425,368000000.0
2009-07-22 19:55:00,0.86425,0.86425,0.86415,0.8642,634999996.0
2009-07-22 19:56:00,0.8642,0.86425,0.86415,0.86425,233599995.0
2009-07-22 19:57:00,0.86425,0.86425,0.8642,0.86425,83200000.0
2009-07-22 19:58:00,0.86425,0.8643,0.86415,0.86425,347200000.0
2009-07-22 19:59:00,0.86425,0.8643,0.8642,0.8642,174400000.0
2009-07-22 20:00:00,0.8642,0.86425,0.86415,0.86425,588999999.0
2009-07-22 20:01:00,0.86425,0.8643,0.86415,0.8642,574400000.0
2009-07-22 20:02:00,0.8642,0.86425,0.86415,0.86415,494999995.0
2009-07-22 20:03:00,0.86415,0.86445,0.86405,0.8643,524799996.0
2009-07-22 20:04:00,0.8643,0.86435,0.86415,0.8643,968199983.0
2009-07-22 20:05:00,0.8642,0.86425,0.8641,0.86425,343999999.0
2009-07-22 20:06:00,0.86425,0.8643,0.86405,0.8641,630599998.0
2009-07-22 20:07:00,0.8641,0.8641,0.86395,0.86395,737999993.0
2009-07-22 20:08:00,0.86395,0.864,0.8638,0.86385,1035399993.0
2009-07-22 20:09:00,0.8639,0.86405,0.86385,0.86405,1103999988.0
2009-07-22 20:10:00,0.86405,0.8643,0.86405,0.86425,1038599994.0
2009-07-22 20:11:00,0.86425,0.86435,0.86425,0.8643,526399998.0
2009-07-22 20:12:00,0.8643,0.8644,0.8643,0.86435,379200000.0
2009-07-22 20:13:00,0.86435,0.8644,0.86435,0.8644,380799998.0
2009-07-22 20:14:00,0.8644,0.8645,0.8644,0.8644,581199999.0
2009-07-22 20:15:00,0.8644,0.86445,0.86435,0.86445,524999987.0
2009-07-22 20:16:00,0.86445,0.86455,0.86435,0.8645,881399986.0
2009-07-22 20:17:00,0.8645,0.86455,0.86445,0.86445,319999997.0
2009-07-22 20:18:00,0.8644,0.8644,0.86425,0.86435,473999998.0
2009-07-22 20:19:00,0.86435,0.86435,0.86435,0.86435,123400001.0
2009-07-22 20:20:00,0.8643,0.86445,0.86425,0.86435,1192799977.0
2009-07-22 20:21:00,0.86435,0.86445,0.86415,0.86415,627600001.0
2009-07-22 20:22:00,0.86415,0.8642,0.864,0.8642,626999998.0
2009-07-22 20:23:00,0.8642,0.8642,0.8641,0.86415,220999998.0
2009-07-22 20:24:00,0.86415,0.8643,0.86415,0.86425,227200000.0
2009-07-22 20:25:00,0.86425,0.8643,0.8641,0.8643,475399998.0
2009-07-22 20:26:00,0.8643,0.8643,0.8641,0.8641,345600000.0
2009-07-22 20:27:00,0.8641,0.86425,0.8641,0.8642,156999997.0
2009-07-22 20:28:00,0.8642,0.86425,0.86415,0.86425,929599992.0
2009-07-22 20:29:00,0.86425,0.86425,0.86415,0.86415,228799998.0
2009-07-22 20:30:00,0.86415,0.8642,0.8641,0.8642,889599981.0
2009-07-22 20:31:00,0.8642,0.86425,0.8642,0.86425,304399999.0
2009-07-22 20:32:00,0.8642,0.8643,0.8642,0.8643,100800000.0
2009-07-22 20:33:00,0.86425,0.8643,0.8642,0.86425,177999997.0
2009-07-22 20:34:00,0.86425,0.86425,0.86415,0.86425,529599996.0
2009-07-22 20:35:00,0.86425,0.86425,0.8642,0.8642,317400001.0
2009-07-22 20:36:00,0.8642,0.86425,0.86415,0.86415,454599991.0
2009-07-22 20:37:00,0.86415,0.8642,0.86415,0.86415,558599986.0
2009-07-22 20:38:00,0.8641,0.8642,0.8641,0.8642,863599986.0
2009-07-22 20:39:00,0.8642,0.8642,0.86375,0.86375,1324999992.0
2009-07-22 20:40:00,0.86375,0.864,0.86375,0.8638,1023999999.0
2009-07-22 20:41:00,0.86385,0.86395,0.86385,0.86395,271999999.0
2009-07-22 20:42:00,0.86395,0.86395,0.8638,0.86395,412800000.0
2009-07-22 20:43:00,0.86395,0.86395,0.8639,0.86395,247999997.0
2009-07-22 20:44:00,0.864,0.864,0.8637,0.8638,536599996.0
2009-07-22 20:45:00,0.8638,0.8638,0.86375,0.8638,384200002.0
2009-07-22 20:46:00,0.8638,0.8639,0.86375,0.86385,156000001.0
2009-07-22 20:47:00,0.86385,0.86405,0.86385,0.86405,448800010.0
2009-07-22 20:48:00,0.8641,0.8641,0.864,0.86405,276999998.0
2009-07-22 20:49:00,0.86405,0.86405,0.86395,0.864,467999996.0
2009-07-22 20:50:00,0.86405,0.86405,0.86405,0.86405,177400000.0
2009-07-22 20:51:00,0.86405,0.86415,0.86405,0.86405,175400000.0
2009-07-22 20:52:00,0.86405,0.86415,0.86405,0.8641,96000000.0
2009-07-22 20:53:00,0.86405,0.8641,0.86405,0.86405,179800000.0
2009-07-22 20:54:00,0.86405,0.8642,0.86405,0.86415,186200000.0
2009-07-22 20:55:00,0.8642,0.8642,0.86415,0.86415,33600000.0
2009-07-22 20:56:00,0.8642,0.8642,0.86415,0.86415,157200001.0
2009-07-22 20:57:00,0.86415,0.8642,0.86415,0.86415,143200001.0
2009-07-22 20:58:00,0.8642,0.8642,0.8641,0.8641,59400001.0
2009-07-22 20:59:00,0.8641,0.86415,0.864,0.86405,1114400017.0
2009-07-22 21:00:00,0.86405,0.86415,0.864,0.86405,640200012.0
2009-07-22 21:01:00,0.86405,0.8641,0.864,0.8641,558000004.0
2009-07-22 21:02:00,0.8641,0.86415,0.864,0.864,273200004.0
2009-07-22 21:03:00,0.864,0.86405,0.864,0.86405,244000006.0
2009-07-22 21:04:00,0.86405,0.86415,0.86405,0.8641,151800001.0
2009-07-22 21:05:00,0.8641,0.8641,0.8639,0.8639,714400000.0
2009-07-22 21:06:00,0.8639,0.86405,0.86385,0.86405,622000006.0
2009-07-22 21:07:00,0.86405,0.86405,0.8639,0.86405,823600006.0
2009-07-22 21:08:00,0.86405,0.8641,0.86405,0.8641,365600002.0
2009-07-22 21:09:00,0.8641,0.8641,0.8641,0.8641,65800000.0
2009-07-22 21:10:00,0.8641,0.8641,0.86405,0.8641,961400025.0
2009-07-22 21:11:00,0.8641,0.8641,0.8639,0.8639,569000000.0
2009-07-22 21:12:00,0.8639,0.8639,0.86385,0.8639,1199399993.0
2009-07-22 21:13:00,0.86385,0.86395,0.86385,0.8639,532599997.0
2009-07-22 21:14:00,0.8639,0.8641,0.8639,0.86405,786599993.0
2009-07-22 21:15:00,0.86405,0.86405,0.8639,0.864,521800005.0
2009-07-22 21:16:00,0.864,0.8641,0.8639,0.86405,794100023.0
2009-07-22 21:17:00,0.864,0.86415,0.864,0.8641,434400002.0
2009-07-22 21:18:00,0.8641,0.8641,0.86405,0.8641,254400002.0
2009-07-22 21:19:00,0.8641,0.86415,0.8641,0.8641,131400002.0
2009-07-22 21:20:00,0.8641,0.86415,0.8641,0.8641,174800001.0
2009-07-22 21:21:00,0.8641,0.8641,0.8641,0.8641,162399997.0
2009-07-22 21:22:00,0.8641,0.8641,0.8641,0.8641,49600000.0
2009-07-22 21:23:00,0.8641,0.8641,0.86405,0.86405,240200001.0
2009-07-22 21:24:00,0.8641,0.8641,0.86405,0.8641,338000005.0
2009-07-22 21:25:00,0.86405,0.8641,0.86405,0.8641,218600000.0
2009-07-22 21:26:00,0.8641,0.86415,0.8641,0.86415,133400000.0
2009-07-22 21:27:00,0.86415,0.8642,0.8641,0.86415,202200000.0
2009-07-22 21:28:00,0.8641,0.8642,0.8641,0.86415,335200002.0
2009-07-22 21:29:00,0.86415,0.86415,0.86415,0.86415,113600000.0
2009-07-22 21:30:00,0.86415,0.86415,0.86415,0.86415,339600003.0
2009-07-22 21:31:00,0.86415,0.8642,0.8641,0.8641,1161200025.0
2009-07-22 21:32:00,0.86415,0.8642,0.8641,0.8642,557200014.0
2009-07-22 21:33:00,0.86425,0.86435,0.8642,0.86425,364000000.0
2009-07-22 21:34:00,0.86425,0.8643,0.86405,0.86405,274399996.0
2009-07-22 21:35:00,0.86405,0.86415,0.86405,0.86405,362399995.0
2009-07-22 21:36:00,0.86405,0.8641,0.8639,0.8639,256399998.0
2009-07-22 21:37:00,0.86395,0.864,0.8639,0.86395,318199999.0
2009-07-22 21:38:00,0.86395,0.864,0.86395,0.86395,105599999.0
2009-07-22 21:39:00,0.864,0.8641,0.864,0.8641,500000000.0
2009-07-22 21:40:00,0.8641,0.8642,0.86405,0.86405,706200004.0
2009-07-22 21:41:00,0.86405,0.86405,0.86385,0.86405,468059997.0
2009-07-22 21:42:00,0.86395,0.86395,0.8639,0.86395,414200009.0
2009-07-22 21:43:00,0.86395,0.86395,0.86385,0.8639,720370013.0
2009-07-22 21:44:00,0.8639,0.86395,0.86385,0.86395,273650003.0
2009-07-22 21:45:00,0.86395,0.86405,0.86385,0.86385,606600004.0
2009-07-22 21:46:00,0.86385,0.86385,0.86385,0.86385,130379996.0
2009-07-22 21:47:00,0.86385,0.86385,0.86385,0.86385,700000.0
2009-07-22 21:48:00,0.86385,0.86385,0.8637,0.8637,359900000.0
2009-07-22 21:49:00,0.8637,0.8637,0.8637,0.8637,257400001.0
2009-07-22 21:50:00,0.86365,0.8637,0.86365,0.86365,255400003.0
2009-07-22 21:51:00,0.8637,0.8637,0.8636,0.8636,69400000.0
2009-07-22 21:52:00,0.8636,0.8636,0.8636,0.8636,366600004.0
2009-07-22 21:53:00,0.8636,0.8636,0.8636,0.8636,266400000.0
2009-07-22 21:54:00,0.8636,0.86365,0.8636,0.86365,622399999.0
2009-07-22 21:55:00,0.86365,0.8637,0.8636,0.86365,359999997.0
2009-07-22 21:56:00,0.8637,0.86375,0.86365,0.86375,214800000.0
2009-07-22 21:57:00,0.8637,0.86375,0.86365,0.8637,272200007.0
2009-07-22 21:58:00,0.86375,0.86375,0.86365,0.86365,158800002.0
2009-07-22 21:59:00,0.86365,0.86365,0.8635,0.86365,641500005.0
2009-07-22 22:00:00,0.86365,0.86365,0.86365,0.86365,427199997.0
2009-07-22 22:01:00,0.86365,0.86375,0.86365,0.86365,329600004.0
2009-07-22 22:02:00,0.86365,0.8637,0.8636,0.8637,113600000.0
2009-07-22 22:03:00,0.8637,0.8637,0.8637,0.8637,35200000.0
2009-07-22 22:04:00,0.86365,0.8637,0.8636,0.86365,191600000.0
2009-07-22 22:05:00,0.86365,0.8637,0.86365,0.86365,366799998.0
2009-07-22 22:06:00,0.86365,0.8637,0.86355,0.8637,355399995.0
2009-07-22 22:07:00,0.86365,0.86365,0.86355,0.86355,297600005.0
2009-07-22 22:08:00,0.86355,0.86375,0.86355,0.8636,306599999.0
2009-07-22 22:09:00,0.86355,0.8637,0.86355,0.8637,252200003.0
2009-07-22 22:10:00,0.8637,0.8637,0.8636,0.8636,52800000.0
2009-07-22 22:11:00,0.8636,0.8637,0.8636,0.8637,244800004.0
2009-07-22 22:12:00,0.86355,0.86365,0.86355,0.86355,41600000.0
2009-07-22 22:13:00,0.86355,0.8638,0.86345,0.8636,418500002.0
2009-07-22 22:14:00,0.8636,0.8636,0.8635,0.8636,224200000.0
2009-07-22 22:15:00,0.8636,0.86375,0.8635,0.86365,496600000.0
2009-07-22 22:16:00,0.8636,0.86365,0.8635,0.86355,371999999.0
2009-07-22 22:17:00,0.8635,0.86355,0.8634,0.8634,398600000.0
2009-07-22 22:18:00,0.86345,0.86345,0.8634,0.8634,166199998.0
2009-07-22 22:19:00,0.8634,0.86345,0.8634,0.86345,97000000.0
2009-07-22 22:20:00,0.86345,0.86345,0.8633,0.86335,345600005.0
2009-07-22 22:21:00,0.8633,0.86345,0.8633,0.8634,345200002.0
2009-07-22 22:22:00,0.8634,0.8634,0.86335,0.86335,214400000.0
2009-07-22 22:23:00,0.86335,0.86345,0.86335,0.86335,22400000.0
2009-07-22 22:24:00,0.86335,0.86335,0.86335,0.86335,20800000.0
2009-07-22 22:25:00,0.86345,0.86345,0.8632,0.86325,236199999.0
2009-07-22 22:26:00,0.86325,0.86325,0.8632,0.8632,128799999.0
2009-07-22 22:27:00,0.8632,0.86325,0.8632,0.86325,81600000.0
2009-07-22 22:28:00,0.86325,0.86325,0.86325,0.86325,51200000.0
2009-07-22 22:29:00,0.86325,0.86325,0.8632,0.8632,64200000.0
2009-07-22 22:30:00,0.8632,0.8632,0.8632,0.8632,28800000.0
2009-07-22 22:31:00,0.8632,0.8632,0.8632,0.8632,265400005.0
2009-07-22 22:32:00,0.86315,0.86325,0.86315,0.8632,45200000.0
2009-07-22 22:33:00,0.86325,0.86325,0.8632,0.8632,25600000.0
2009-07-22 22:34:00,0.8632,0.8632,0.86315,0.8632,166799999.0
2009-07-22 22:35:00,0.86325,0.86325,0.8632,0.8632,9600000.0
2009-07-22 22:36:00,0.8631,0.86315,0.8631,0.8631,140800000.0
2009-07-22 22:37:00,0.863,0.863,0.86275,0.8628,236200000.0
2009-07-22 22:38:00,0.8628,0.8629,0.86275,0.8629,316400000.0
2009-07-22 22:39:00,0.8629,0.86295,0.8628,0.86285,670800000.0
2009-07-22 22:40:00,0.86285,0.86305,0.86285,0.8629,477399996.0
2009-07-22 22:41:00,0.8629,0.86295,0.86285,0.86285,110799999.0
2009-07-22 22:42:00,0.86295,0.86295,0.86285,0.86285,192200000.0
2009-07-22 22:43:00,0.8629,0.86295,0.8629,0.8629,13200000.0
2009-07-22 22:44:00,0.8629,0.8629,0.86285,0.8629,269400003.0
2009-07-22 22:45:00,0.8629,0.86315,0.86285,0.863,416900000.0
2009-07-22 22:46:00,0.863,0.86305,0.86295,0.863,164000002.0
2009-07-22 22:47:00,0.863,0.863,0.86295,0.86295,353199996.0
2009-07-22 22:48:00,0.86295,0.86295,0.86295,0.86295,8000000.0
2009-07-22 22:49:00,0.86295,0.863,0.8628,0.86285,84800000.0
2009-07-22 22:50:00,0.86285,0.86295,0.86285,0.8629,209200000.0
2009-07-22 22:51:00,0.863,0.863,0.8629,0.8629,149600000.0
2009-07-22 22:52:00,0.8629,0.86295,0.8629,0.8629,111200000.0
2009-07-22 22:53:00,0.8629,0.86295,0.86285,0.86285,50400000.0
2009-07-22 22:54:00,0.8629,0.86305,0.86285,0.86305,183200000.0
2009-07-22 22:55:00,0.86305,0.86305,0.8629,0.86295,224000001.0
2009-07-22 22:56:00,0.8629,0.86295,0.86275,0.86295,174400000.0
2009-07-22 22:57:00,0.86285,0.86285,0.86265,0.8627,76000000.0
2009-07-22 22:58:00,0.86265,0.86285,0.86265,0.86275,195800000.0
2009-07-22 22:59:00,0.8627,0.8627,0.86225,0.8623,464999993.0
2009-07-22 23:00:00,0.8623,0.86265,0.8623,0.86255,403000001.0
2009-07-22 23:01:00,0.8626,0.8628,0.86225,0.8624,85600000.0
2009-07-22 23:02:00,0.86235,0.86255,0.86235,0.86255,32000000.0
2009-07-22 23:03:00,0.86255,0.8626,0.86245,0.8626,59400000.0
2009-07-22 23:04:00,0.8626,0.8626,0.86255,0.86255,4800000.0
2009-07-22 23:05:00,0.86255,0.86265,0.86255,0.8626,53300000.0
2009-07-22 23:06:00,0.8626,0.8626,0.8624,0.86245,40200000.0
2009-07-22 23:07:00,0.8625,0.8626,0.86245,0.8625,17600000.0
2009-07-22 23:08:00,0.8625,0.86255,0.86245,0.86255,27400000.0
2009-07-22 23:09:00,0.8626,0.86295,0.8626,0.8628,44100000.0
2009-07-22 23:10:00,0.8628,0.863,0.8628,0.86285,68100000.0
2009-07-22 23:11:00,0.86285,0.86285,0.86275,0.86275,24600000.0
2009-07-22 23:12:00,0.86275,0.86275,0.86265,0.8627,39400000.0
2009-07-22 23:13:00,0.8627,0.86275,0.86265,0.86275,66000000.0
2009-07-22 23:14:00,0.86275,0.86275,0.86265,0.86265,134199998.0
2009-07-22 23:15:00,0.8627,0.86275,0.8627,0.86275,51599999.0
2009-07-22 23:16:00,0.86275,0.8628,0.86275,0.86275,81199999.0
2009-07-22 23:17:00,0.8627,0.8627,0.8627,0.8627,21600000.0
2009-07-22 23:18:00,0.8627,0.8629,0.8627,0.8627,42800000.0
2009-07-22 23:19:00,0.8627,0.86275,0.8627,0.8627,99999997.0
2009-07-22 23:20:00,0.8627,0.8627,0.8627,0.8627,30000000.0
2009-07-22 23:21:00,0.86275,0.86275,0.8627,0.86275,49200001.0
2009-07-22 23:22:00,0.86275,0.86285,0.86275,0.86285,270600002.0
2009-07-22 23:23:00,0.8629,0.8629,0.86285,0.86285,3400000.0
2009-07-22 23:24:00,0.8629,0.86295,0.86285,0.86295,9600000.0
2009-07-22 23:25:00,0.8629,0.86295,0.86285,0.86295,7200000.0
2009-07-22 23:26:00,0.863,0.863,0.86295,0.86295,22100000.0
2009-07-22 23:27:00,0.863,0.863,0.86285,0.86295,185399999.0
2009-07-22 23:28:00,0.86295,0.863,0.86295,0.86295,35200000.0
2009-07-22 23:29:00,0.863,0.8631,0.8629,0.8629,187999998.0
2009-07-22 23:30:00,0.86295,0.86305,0.8629,0.863,182000000.0
2009-07-22 23:31:00,0.86305,0.86315,0.86305,0.86315,27200000.0
2009-07-22 23:32:00,0.86315,0.86315,0.8629,0.8629,95900000.0
2009-07-22 23:33:00,0.86295,0.86315,0.8629,0.86315,87000000.0
2009-07-22 23:34:00,0.86315,0.86315,0.863,0.863,83600000.0
2009-07-22 23:35:00,0.863,0.8631,0.8629,0.86295,306400000.0
2009-07-22 23:36:00,0.86295,0.86305,0.86295,0.86305,125600000.0
2009-07-22 23:37:00,0.86305,0.86305,0.86305,0.86305,9800000.0
2009-07-22 23:38:00,0.86305,0.86305,0.86295,0.86305,64800000.0
2009-07-22 23:39:00,0.86295,0.863,0.86295,0.86295,48800000.0
2009-07-22 23:40:00,0.86305,0.8631,0.863,0.86305,84200000.0
2009-07-22 23:41:00,0.86305,0.86305,0.86305,0.86305,29400000.0
2009-07-22 23:42:00,0.8631,0.86315,0.86305,0.8631,25800000.0
2009-07-22 23:43:00,0.8631,0.86315,0.8631,0.8631,71400000.0
2009-07-22 23:44:00,0.86305,0.8631,0.86305,0.8631,61400000.0
2009-07-22 23:45:00,0.86315,0.86315,0.86315,0.86315,12800000.0
2009-07-22 23:46:00,0.86315,0.8632,0.86285,0.86285,163400000.0
2009-07-22 23:47:00,0.86295,0.8632,0.86295,0.8632,134800000.0
2009-07-22 23:48:00,0.863,0.8631,0.86295,0.8631,59800000.0
2009-07-22 23:49:00,0.8631,0.86315,0.86295,0.8631,159000000.0
2009-07-22 23:50:00,0.8631,0.86315,0.8631,0.8631,93800000.0
2009-07-22 23:51:00,0.8632,0.8632,0.863,0.8632,107400000.0
2009-07-22 23:52:00,0.8632,0.86325,0.8629,0.8629,54800000.0
2009-07-22 23:53:00,0.86305,0.8631,0.863,0.863,25800000.0
2009-07-22 23:54:00,0.8631,0.8632,0.86305,0.8632,28800000.0
2009-07-22 23:55:00,0.863,0.86305,0.863,0.86305,60200000.0
2009-07-22 23:56:00,0.86305,0.86305,0.863,0.863,59200000.0
2009-07-22 23:57:00,0.863,0.8631,0.863,0.8631,27400000.0
2009-07-22 23:58:00,0.86305,0.86305,0.86305,0.86305,8000000.0
2009-07-22 23:59:00,0.86305,0.86305,0.86305,0.86305,44800000.0
2009-07-23 00:00:00,0.86305,0.86305,0.8628,0.8628,142200001.0
2009-07-23 00:01:00,0.8628,0.86285,0.8628,0.8628,218400003.0
2009-07-23 00:02:00,0.8628,0.86285,0.8628,0.86285,20600000.0
2009-07-23 00:03:00,0.86285,0.86285,0.86275,0.8628,43800000.0
2009-07-23 00:04:00,0.8628,0.8628,0.86265,0.86265,75400000.0
2009-07-23 00:05:00,0.8627,0.8627,0.86265,0.86265,26800000.0
2009-07-23 00:06:00,0.8627,0.8627,0.8625,0.8625,65600000.0
2009-07-23 00:07:00,0.86245,0.86245,0.86225,0.86225,182600001.0
2009-07-23 00:08:00,0.8622,0.86235,0.8622,0.86235,331600000.0
2009-07-23 00:09:00,0.86235,0.86235,0.8623,0.8623,304600000.0
2009-07-23 00:10:00,0.8623,0.86235,0.86225,0.86235,126199999.0
2009-07-23 00:11:00,0.86235,0.8624,0.86235,0.86235,139600003.0
2009-07-23 00:12:00,0.8624,0.8624,0.8624,0.8624,19200000.0
2009-07-23 00:13:00,0.86245,0.86255,0.8624,0.86255,79000000.0
2009-07-23 00:14:00,0.8626,0.8627,0.8626,0.8627,46800000.0
2009-07-23 00:15:00,0.8627,0.8627,0.8627,0.8627,33600000.0
2009-07-23 00:16:00,0.8627,0.86285,0.86265,0.86285,329800000.0
2009-07-23 00:17:00,0.86285,0.86285,0.8628,0.86285,99800000.0
2009-07-23 00:18:00,0.86285,0.8629,0.86285,0.8629,25600000.0
2009-07-23 00:19:00,0.8629,0.8629,0.86285,0.86285,33600000.0
2009-07-23 00:20:00,0.8628,0.8629,0.8628,0.8629,88400000.0
2009-07-23 00:21:00,0.8629,0.8629,0.86285,0.86285,12800000.0
2009-07-23 00:22:00,0.8628,0.8629,0.8628,0.8629,52800000.0
2009-07-23 00:23:00,0.86277,0.86277,0.8626,0.8626,278800000.0
2009-07-23 00:24:00,0.8629,0.8629,0.8629,0.8629,3200000.0
2009-07-23 00:25:00,0.8628,0.8629,0.8628,0.8629,96000000.0
2009-07-23 00:26:00,0.8629,0.8629,0.8629,0.8629,3200000.0
2009-07-23 00:27:00,0.8629,0.8629,0.8628,0.8628,11200000.0
2009-07-23 00:28:00,0.8629,0.8629,0.8629,0.8629,3200000.0
2009-07-23 00:29:00,0.8629,0.8629,0.8629,0.8629,4800000.0
2009-07-23 00:30:00,0.86295,0.86295,0.8629,0.86295,8000000.0
2009-07-23 00:31:00,0.86285,0.8629,0.86285,0.8629,30800000.0
2009-07-23 00:32:00,0.8629,0.86295,0.86285,0.86285,83600001.0
2009-07-23 00:33:00,0.8629,0.8629,0.8628,0.8629,49800000.0
2009-07-23 00:34:00,0.8629,0.86295,0.86285,0.86295,184200001.0
2009-07-23 00:35:00,0.86295,0.86295,0.86295,0.86295,12800000.0
2009-07-23 00:36:00,0.86295,0.8631,0.86295,0.863,185400002.0
2009-07-23 00:37:00,0.863,0.86315,0.863,0.86305,233399999.0
2009-07-23 00:38:00,0.863,0.86305,0.86295,0.863,46400000.0
2009-07-23 00:39:00,0.86295,0.86295,0.8629,0.86295,9000000.0
2009-07-23 00:40:00,0.8629,0.86295,0.8629,0.86295,35200000.0
2009-07-23 00:41:00,0.86295,0.863,0.86275,0.86285,165400000.0
2009-07-23 00:42:00,0.86285,0.86285,0.8628,0.8628,23800000.0
2009-07-23 00:43:00,0.8628,0.86295,0.8628,0.8629,65200000.0
2009-07-23 00:44:00,0.86295,0.86305,0.8629,0.86305,24800000.0
2009-07-23 00:45:00,0.86305,0.86305,0.86295,0.863,15200000.0
2009-07-23 00:46:00,0.86305,0.8631,0.86305,0.8631,3200000.0
2009-07-23 00:47:00,0.863,0.863,0.863,0.863,1600000.0
2009-07-23 00:48:00,0.8631,0.8631,0.863,0.8631,55800000.0
2009-07-23 00:49:00,0.8631,0.8631,0.8631,0.8631,4800000.0
2009-07-23 00:50:00,0.86305,0.86305,0.86285,0.8629,44800000.0
2009-07-23 00:51:00,0.86295,0.86295,0.86285,0.8629,14400000.0
2009-07-23 00:52:00,0.8629,0.86295,0.8629,0.8629,41600000.0
2009-07-23 00:53:00,0.863,0.863,0.8629,0.8629,8000000.0
2009-07-23 00:54:00,0.86298,0.86298,0.86277,0.86277,541200009.0
2009-07-23 00:55:00,0.8629,0.86305,0.86285,0.863,33800000.0
2009-07-23 00:56:00,0.8631,0.8631,0.863,0.86305,6400000.0
2009-07-23 00:57:00,0.8631,0.8631,0.8629,0.86295,80600000.0
2009-07-23 00:58:00,0.863,0.86305,0.86295,0.863,40000001.0
2009-07-23 00:59:00,0.86295,0.86295,0.8629,0.86295,83599999.0
2009-07-23 01:00:00,0.863,0.86305,0.86295,0.863,122000000.0
2009-07-23 01:01:00,0.86295,0.8631,0.86295,0.86305,454200007.0
2009-07-23 01:02:00,0.863,0.86305,0.86295,0.86305,99600000.0
2009-07-23 01:03:00,0.86305,0.8631,0.863,0.86305,329600007.0
2009-07-23 01:04:00,0.86305,0.8632,0.86305,0.8632,130800003.0
2009-07-23 01:05:00,0.8632,0.8632,0.8631,0.8632,16000000.0
2009-07-23 01:06:00,0.8632,0.8632,0.86305,0.86305,28800000.0
2009-07-23 01:07:00,0.86305,0.86315,0.86305,0.86305,217000002.0
2009-07-23 01:08:00,0.86305,0.8632,0.86305,0.8632,166200001.0
2009-07-23 01:09:00,0.8631,0.8632,0.8631,0.86315,183400001.0
2009-07-23 01:10:00,0.8632,0.8633,0.86315,0.86325,289000000.0
2009-07-23 01:11:00,0.86325,0.8633,0.8632,0.8632,206999999.0
2009-07-23 01:12:00,0.8632,0.8632,0.8632,0.8632,1600000.0
2009-07-23 01:13:00,0.86315,0.86315,0.86315,0.86315,3200000.0
2009-07-23 01:14:00,0.86323,0.86323,0.86314,0.86316,72000000.0
2009-07-23 01:15:00,0.86325,0.86325,0.86315,0.86315,72800000.0
2009-07-23 01:16:00,0.86315,0.8632,0.86305,0.86315,29000000.0
2009-07-23 01:17:00,0.86315,0.86315,0.8629,0.86295,30400000.0
2009-07-23 01:18:00,0.863,0.863,0.86295,0.863,11200000.0
2009-07-23 01:19:00,0.863,0.863,0.86295,0.86295,12800000.0
2009-07-23 01:20:00,0.8629,0.8629,0.86285,0.86285,24000000.0
2009-07-23 01:21:00,0.8629,0.8629,0.86285,0.8629,4200000.0
2009-07-23 01:22:00,0.86285,0.86285,0.86285,0.86285,19200000.0
2009-07-23 01:23:00,0.8629,0.8629,0.86285,0.8629,30800000.0
2009-07-23 01:24:00,0.8629,0.8629,0.86285,0.8629,15000000.0
2009-07-23 01:25:00,0.8629,0.8629,0.8628,0.86285,42799999.0
2009-07-23 01:26:00,0.86275,0.8628,0.8626,0.8627,275400000.0
2009-07-23 01:27:00,0.8627,0.8627,0.86255,0.8627,118599999.0
2009-07-23 01:28:00,0.8627,0.8629,0.8627,0.86285,100000000.0
2009-07-23 01:29:00,0.86285,0.86285,0.8627,0.86275,96000000.0
2009-07-23 01:30:00,0.86275,0.86275,0.86265,0.86275,86800000.0
2009-07-23 01:31:00,0.86275,0.86275,0.86275,0.86275,8800000.0
2009-07-23 01:32:00,0.86275,0.86275,0.8627,0.8627,97599998.0
2009-07-23 01:33:00,0.86275,0.86275,0.86275,0.86275,11200000.0
2009-07-23 01:34:00,0.8627,0.8627,0.8627,0.8627,32400001.0
2009-07-23 01:35:00,0.86275,0.8628,0.86275,0.86275,173599999.0
2009-07-23 01:36:00,0.86275,0.8628,0.86275,0.86275,48800000.0
2009-07-23 01:37:00,0.86275,0.8628,0.86275,0.8628,69600000.0
2009-07-23 01:38:00,0.8628,0.8628,0.8628,0.8628,4800000.0
2009-07-23 01:39:00,0.8628,0.8628,0.8628,0.8628,40000000.0
2009-07-23 01:40:00,0.8628,0.8628,0.8628,0.8628,32600000.0
2009-07-23 01:41:00,0.8628,0.8628,0.8628,0.8628,28800000.0
2009-07-23 01:42:00,0.8628,0.8628,0.8628,0.8628,11200000.0
2009-07-23 01:43:00,0.86285,0.86305,0.86285,0.86295,186400000.0
2009-07-23 01:44:00,0.863,0.86315,0.86295,0.86315,205400000.0
2009-07-23 01:45:00,0.86315,0.86325,0.86305,0.8632,700800003.0
2009-07-23 01:46:00,0.8632,0.8632,0.8631,0.8632,142400000.0
2009-07-23 01:47:00,0.8632,0.8632,0.86315,0.8632,105599997.0
2009-07-23 01:48:00,0.8632,0.8633,0.8632,0.86325,67200000.0
2009-07-23 01:49:00,0.8633,0.8633,0.86325,0.86325,93200000.0
2009-07-23 01:50:00,0.86325,0.86335,0.8632,0.8633,143800000.0
2009-07-23 01:51:00,0.86325,0.86325,0.86325,0.86325,64000002.0
2009-07-23 01:52:00,0.86325,0.86335,0.86325,0.86335,266900000.0
2009-07-23 01:53:00,0.86335,0.86345,0.86335,0.86345,88200000.0
2009-07-23 01:54:00,0.86345,0.86345,0.86345,0.86345,4800000.0
2009-07-23 01:55:00,0.86345,0.86345,0.86345,0.86345,18000000.0
2009-07-23 01:56:00,0.86345,0.86345,0.8634,0.8634,85800000.0
2009-07-23 01:57:00,0.8634,0.86355,0.8634,0.8634,91000000.0
2009-07-23 01:58:00,0.8634,0.86345,0.86335,0.86345,151200000.0
2009-07-23 01:59:00,0.8634,0.86345,0.8634,0.86345,17800000.0
2009-07-23 02:00:00,0.86345,0.8635,0.8634,0.8635,141200000.0
2009-07-23 02:01:00,0.86355,0.8636,0.8635,0.8635,317200003.0
2009-07-23 02:02:00,0.8635,0.8635,0.8635,0.8635,125000001.0
2009-07-23 02:03:00,0.8635,0.8636,0.8635,0.8635,192000002.0
2009-07-23 02:04:00,0.86355,0.8636,0.8635,0.8635,97200000.0
2009-07-23 02:05:00,0.8635,0.86355,0.86345,0.8635,314599998.0
2009-07-23 02:06:00,0.8635,0.86365,0.8635,0.86355,430600000.0
2009-07-23 02:07:00,0.86355,0.8637,0.86355,0.8636,223200000.0
2009-07-23 02:08:00,0.8636,0.86375,0.86355,0.8637,388199999.0
2009-07-23 02:09:00,0.86365,0.86375,0.86365,0.86365,547000007.0
2009-07-23 02:10:00,0.86365,0.86375,0.86365,0.86375,356000001.0
2009-07-23 02:11:00,0.86375,0.8638,0.8637,0.8638,259000000.0
2009-07-23 02:12:00,0.8638,0.864,0.8638,0.86395,291200000.0
2009-07-23 02:13:00,0.86395,0.86405,0.8639,0.864,489000000.0
2009-07-23 02:14:00,0.864,0.864,0.86395,0.864,180600002.0
2009-07-23 02:15:00,0.864,0.864,0.86395,0.864,186399998.0
2009-07-23 02:16:00,0.864,0.864,0.86395,0.86395,107000001.0
2009-07-23 02:17:00,0.86395,0.86405,0.86395,0.86405,320400000.0
2009-07-23 02:18:00,0.86405,0.86405,0.8639,0.8639,378200001.0
2009-07-23 02:19:00,0.8639,0.86405,0.86385,0.86405,198200001.0
2009-07-23 02:20:00,0.86405,0.86405,0.864,0.864,102800000.0
2009-07-23 02:21:00,0.864,0.86405,0.86395,0.864,566399999.0
2009-07-23 02:22:00,0.864,0.8643,0.864,0.8642,500699999.0
2009-07-23 02:23:00,0.86425,0.8643,0.8641,0.8642,123200000.0
2009-07-23 02:24:00,0.8642,0.86425,0.8641,0.86415,131400000.0
2009-07-23 02:25:00,0.86415,0.86425,0.86415,0.86415,158400002.0
2009-07-23 02:26:00,0.86415,0.8642,0.86415,0.8642,91200000.0
2009-07-23 02:27:00,0.8641,0.86435,0.8641,0.86435,235399995.0
2009-07-23 02:28:00,0.8644,0.8644,0.8642,0.86435,241400000.0
2009-07-23 02:29:00,0.8643,0.86445,0.86425,0.8643,121800000.0
2009-07-23 02:30:00,0.8642,0.8643,0.8642,0.8643,145000008.0
2009-07-23 02:31:00,0.86425,0.8643,0.86425,0.86425,122000000.0
2009-07-23 02:32:00,0.8643,0.8643,0.86425,0.86425,105199999.0
2009-07-23 02:33:00,0.86425,0.8644,0.86425,0.8644,242599999.0
2009-07-23 02:34:00,0.86435,0.86435,0.8642,0.8643,292600000.0
2009-07-23 02:35:00,0.8643,0.86435,0.8643,0.8643,691400002.0
2009-07-23 02:36:00,0.8643,0.8644,0.8643,0.86435,322000000.0
2009-07-23 02:37:00,0.86435,0.86445,0.8643,0.8643,388400004.0
2009-07-23 02:38:00,0.8643,0.86435,0.86425,0.86425,135600000.0
2009-07-23 02:39:00,0.86425,0.8643,0.86425,0.8643,21000000.0
2009-07-23 02:40:00,0.8643,0.8644,0.8643,0.86435,54800000.0
2009-07-23 02:41:00,0.8644,0.8644,0.86435,0.86435,89800000.0
2009-07-23 02:42:00,0.8644,0.8644,0.8642,0.8643,157799999.0
2009-07-23 02:43:00,0.8643,0.86435,0.8643,0.8643,218200000.0
2009-07-23 02:44:00,0.8643,0.8643,0.8643,0.8643,91200000.0
2009-07-23 02:45:00,0.86435,0.8644,0.8643,0.8644,173000000.0
2009-07-23 02:46:00,0.8644,0.8644,0.86435,0.86435,172200000.0
2009-07-23 02:47:00,0.8644,0.8644,0.86435,0.8644,65200000.0
2009-07-23 02:48:00,0.86445,0.8645,0.8644,0.86445,237000000.0
2009-07-23 02:49:00,0.86445,0.86445,0.86435,0.86435,133800000.0
2009-07-23 02:50:00,0.86435,0.86445,0.86435,0.86435,213200000.0
2009-07-23 02:51:00,0.8644,0.8644,0.86435,0.86435,195000000.0
2009-07-23 02:52:00,0.86435,0.8644,0.8643,0.86435,184800001.0
2009-07-23 02:53:00,0.86435,0.86435,0.86415,0.86415,56600001.0
2009-07-23 02:54:00,0.8641,0.8641,0.86395,0.86395,533399998.0
2009-07-23 02:55:00,0.86395,0.8641,0.86385,0.86405,608399994.0
2009-07-23 02:56:00,0.86405,0.8642,0.86405,0.8642,139600000.0
2009-07-23 02:57:00,0.86415,0.8643,0.86405,0.86405,274800000.0
2009-07-23 02:58:00,0.8641,0.8642,0.864,0.8641,381199996.0
2009-07-23 02:59:00,0.8641,0.8644,0.8641,0.8644,202000000.0
2009-07-23 03:00:00,0.86435,0.86445,0.86405,0.8641,650399993.0
2009-07-23 03:01:00,0.8641,0.86435,0.86405,0.8642,495399998.0
2009-07-23 03:02:00,0.8642,0.8644,0.8642,0.8643,712800002.0
2009-07-23 03:03:00,0.8643,0.8646,0.8643,0.8644,419399998.0
2009-07-23 03:04:00,0.8644,0.86455,0.86435,0.86445,662399997.0
2009-07-23 03:05:00,0.8645,0.8645,0.8644,0.86445,405199996.0
2009-07-23 03:06:00,0.86445,0.86465,0.86445,0.8646,286800000.0
2009-07-23 03:07:00,0.86465,0.8647,0.86445,0.8646,563200000.0
2009-07-23 03:08:00,0.8646,0.8647,0.8643,0.86435,567399997.0
2009-07-23 03:09:00,0.86435,0.86445,0.8643,0.8643,423800000.0
2009-07-23 03:10:00,0.86435,0.8645,0.8643,0.86445,304200000.0
2009-07-23 03:11:00,0.86445,0.8645,0.86415,0.8642,479399997.0
2009-07-23 03:12:00,0.86425,0.8643,0.86415,0.86425,437799998.0
2009-07-23 03:13:00,0.86425,0.86435,0.86425,0.86425,707600000.0
2009-07-23 03:14:00,0.86425,0.86435,0.8642,0.86435,383600000.0
2009-07-23 03:15:00,0.86435,0.8645,0.86435,0.86445,704399997.0
2009-07-23 03:16:00,0.8644,0.86445,0.86435,0.86435,339800000.0
2009-07-23 03:17:00,0.8644,0.8645,0.8643,0.8644,427200000.0
2009-07-23 03:18:00,0.8644,0.8645,0.8643,0.8645,151599998.0
2009-07-23 03:19:00,0.86445,0.86465,0.86445,0.86445,318400001.0
2009-07-23 03:20:00,0.86445,0.86445,0.86425,0.8643,267999998.0
2009-07-23 03:21:00,0.8643,0.86435,0.8642,0.8643,331999999.0
2009-07-23 03:22:00,0.8642,0.8643,0.8642,0.86425,496800000.0
2009-07-23 03:23:00,0.86425,0.8643,0.8642,0.8643,613599996.0
2009-07-23 03:24:00,0.86435,0.86435,0.8643,0.86435,192000000.0
2009-07-23 03:25:00,0.86435,0.86435,0.8643,0.8643,157399998.0
2009-07-23 03:26:00,0.86425,0.8643,0.8642,0.86425,697999999.0
2009-07-23 03:27:00,0.86425,0.8645,0.86425,0.8645,353200000.0
2009-07-23 03:28:00,0.86445,0.86445,0.8643,0.8644,724999987.0
2009-07-23 03:29:00,0.8644,0.8646,0.8644,0.86445,483200001.0
2009-07-23 03:30:00,0.8645,0.8646,0.86435,0.8644,631599997.0
2009-07-23 03:31:00,0.86435,0.8644,0.8643,0.8643,490400000.0
2009-07-23 03:32:00,0.8643,0.86445,0.8643,0.86445,643599999.0
2009-07-23 03:33:00,0.86445,0.8645,0.8644,0.8645,465199998.0
2009-07-23 03:34:00,0.8645,0.8645,0.86435,0.86435,234400001.0
2009-07-23 03:35:00,0.86435,0.8644,0.8643,0.8644,136999999.0
2009-07-23 03:36:00,0.8644,0.86455,0.8644,0.8645,449400000.0
2009-07-23 03:37:00,0.8645,0.8646,0.8645,0.86455,239000001.0
2009-07-23 03:38:00,0.8645,0.86455,0.8643,0.86435,259100000.0
2009-07-23 03:39:00,0.86435,0.8644,0.86425,0.8644,343999999.0
2009-07-23 03:40:00,0.8643,0.86455,0.86425,0.86455,106999999.0
2009-07-23 03:41:00,0.86455,0.8647,0.86455,0.86465,202000000.0
2009-07-23 03:42:00,0.86465,0.86465,0.86455,0.8646,113800000.0
2009-07-23 03:43:00,0.8646,0.86465,0.8646,0.8646,43400000.0
2009-07-23 03:44:00,0.8646,0.86475,0.8646,0.8647,195400000.0
2009-07-23 03:45:00,0.86465,0.8647,0.86465,0.8647,164800000.0
2009-07-23 03:46:00,0.8647,0.8648,0.86465,0.86475,250400000.0
2009-07-23 03:47:00,0.86475,0.86485,0.8647,0.86475,196800000.0
2009-07-23 03:48:00,0.86475,0.86475,0.86465,0.86465,101000000.0
2009-07-23 03:49:00,0.86465,0.86475,0.86465,0.86475,249600000.0
2009-07-23 03:50:00,0.86475,0.86475,0.8647,0.8647,127999999.0
2009-07-23 03:51:00,0.86465,0.86475,0.86465,0.86475,48000000.0
2009-07-23 03:52:00,0.8648,0.8648,0.8648,0.8648,59200000.0
2009-07-23 03:53:00,0.8648,0.8648,0.8647,0.8647,275400000.0
2009-07-23 03:54:00,0.8647,0.86485,0.8647,0.86485,257399998.0
2009-07-23 03:55:00,0.86475,0.86485,0.8647,0.86475,118200000.0
2009-07-23 03:56:00,0.86475,0.86475,0.86475,0.86475,8000000.0
2009-07-23 03:57:00,0.8648,0.8648,0.86465,0.86475,313599999.0
2009-07-23 03:58:00,0.8647,0.8647,0.8645,0.8645,293000000.0
2009-07-23 03:59:00,0.8645,0.86465,0.8644,0.86455,276800000.0
2009-07-23 04:00:00,0.86455,0.8646,0.86445,0.8645,810599991.0
2009-07-23 04:01:00,0.8645,0.86465,0.86445,0.86465,588399997.0
2009-07-23 04:02:00,0.86465,0.8647,0.86455,0.8646,664799997.0
2009-07-23 04:03:00,0.8646,0.8646,0.8645,0.8645,184000000.0
2009-07-23 04:04:00,0.8645,0.86465,0.8645,0.8645,220600001.0
2009-07-23 04:05:00,0.86455,0.8647,0.86455,0.8647,205799997.0
2009-07-23 04:06:00,0.86455,0.8647,0.86455,0.86465,297400000.0
2009-07-23 04:07:00,0.8646,0.86465,0.8644,0.86445,276600001.0
2009-07-23 04:08:00,0.86445,0.86455,0.86445,0.8645,148600000.0
2009-07-23 04:09:00,0.8645,0.86465,0.8645,0.8646,173600000.0
2009-07-23 04:10:00,0.8646,0.8647,0.8646,0.8647,233799999.0
2009-07-23 04:11:00,0.8647,0.86475,0.86455,0.8646,583999989.0
2009-07-23 04:12:00,0.86465,0.8647,0.86455,0.86465,924999989.0
2009-07-23 04:13:00,0.86465,0.86475,0.8646,0.8647,1115199985.0
2009-07-23 04:14:00,0.8647,0.8647,0.8646,0.8646,942599995.0
2009-07-23 04:15:00,0.86465,0.8647,0.8644,0.8644,613999998.0
2009-07-23 04:16:00,0.8644,0.8645,0.8644,0.8644,700599995.0
2009-07-23 04:17:00,0.8644,0.86455,0.8644,0.8644,392799999.0
2009-07-23 04:18:00,0.8644,0.86445,0.8644,0.86445,682600002.0
2009-07-23 04:19:00,0.86445,0.86445,0.86435,0.8644,171600000.0
2009-07-23 04:20:00,0.8644,0.8644,0.86435,0.8644,221599999.0
2009-07-23 04:21:00,0.8644,0.8644,0.86435,0.8644,812200003.0
2009-07-23 04:22:00,0.8644,0.8644,0.8644,0.8644,62400000.0
2009-07-23 04:23:00,0.8644,0.8645,0.8644,0.8644,392399993.0
2009-07-23 04:24:00,0.8644,0.8644,0.86435,0.8644,313600001.0
2009-07-23 04:25:00,0.8644,0.8644,0.8644,0.8644,97600000.0
2009-07-23 04:26:00,0.8644,0.8644,0.8644,0.8644,56800000.0
2009-07-23 04:27:00,0.86435,0.86445,0.86435,0.86435,472599996.0
2009-07-23 04:28:00,0.86435,0.86435,0.8642,0.8642,421199993.0
2009-07-23 04:29:00,0.8642,0.8643,0.8642,0.86425,846599999.0
2009-07-23 04:30:00,0.86425,0.86435,0.8642,0.86425,295800000.0
2009-07-23 04:31:00,0.8642,0.86425,0.8642,0.8642,591000001.0
2009-07-23 04:32:00,0.8642,0.8643,0.8642,0.8643,745200001.0
2009-07-23 04:33:00,0.86425,0.86425,0.86425,0.86425,11200000.0
2009-07-23 04:34:00,0.86425,0.86425,0.8642,0.8642,321200007.0
2009-07-23 04:35:00,0.8642,0.8643,0.8642,0.86425,752400001.0
2009-07-23 04:36:00,0.86425,0.8643,0.8642,0.86425,316600004.0
2009-07-23 04:37:00,0.86425,0.86425,0.86425,0.86425,134400000.0
2009-07-23 04:38:00,0.86425,0.86425,0.86425,0.86425,17600000.0
2009-07-23 04:39:00,0.8643,0.8643,0.8643,0.8643,1600000.0
2009-07-23 04:40:00,0.86425,0.8643,0.86425,0.8643,70400000.0
2009-07-23 04:41:00,0.8643,0.8643,0.8643,0.8643,13000000.0
2009-07-23 04:42:00,0.8642,0.8643,0.8642,0.8643,65200000.0
2009-07-23 04:43:00,0.86425,0.8643,0.86425,0.8643,39200000.0
2009-07-23 04:44:00,0.8643,0.8643,0.86425,0.8643,26000000.0
2009-07-23 04:45:00,0.8643,0.8643,0.8642,0.8643,130200001.0
2009-07-23 04:46:00,0.8643,0.8643,0.86425,0.8643,153200001.0
2009-07-23 04:47:00,0.86425,0.86435,0.86405,0.8642,576000001.0
2009-07-23 04:48:00,0.8642,0.8642,0.86375,0.8638,348000001.0
2009-07-23 04:49:00,0.8638,0.86405,0.8638,0.8639,705200001.0
2009-07-23 04:50:00,0.86385,0.864,0.8638,0.8639,680999993.0
2009-07-23 04:51:00,0.8639,0.86395,0.86385,0.86385,400799997.0
2009-07-23 04:52:00,0.86385,0.86395,0.86385,0.86395,320999998.0
2009-07-23 04:53:00,0.864,0.86415,0.864,0.86415,799000001.0
2009-07-23 04:54:00,0.86415,0.86415,0.86405,0.8641,330199999.0
2009-07-23 04:55:00,0.8641,0.8641,0.8641,0.8641,53000000.0
2009-07-23 04:56:00,0.8641,0.86415,0.86405,0.8641,157800000.0
2009-07-23 04:57:00,0.86415,0.86415,0.86375,0.86375,844400001.0
2009-07-23 04:58:00,0.8638,0.8639,0.86375,0.86375,1110799993.0
2009-07-23 04:59:00,0.86375,0.8638,0.86365,0.8638,447000000.0
2009-07-23 05:00:00,0.86365,0.86375,0.86355,0.86375,381600002.0
2009-07-23 05:01:00,0.86375,0.86375,0.8636,0.86365,279200000.0
2009-07-23 05:02:00,0.86365,0.86365,0.8635,0.8635,338200000.0
2009-07-23 05:03:00,0.8635,0.8636,0.86345,0.8635,1099799997.0
2009-07-23 05:04:00,0.8635,0.8636,0.86345,0.8635,631600001.0
2009-07-23 05:05:00,0.8635,0.86385,0.86345,0.8638,396600002.0
2009-07-23 05:06:00,0.8638,0.8638,0.8635,0.86355,522600000.0
2009-07-23 05:07:00,0.86355,0.86375,0.86335,0.86375,512400000.0
2009-07-23 05:08:00,0.8637,0.86375,0.86355,0.86355,492999999.0
2009-07-23 05:09:00,0.86355,0.86365,0.8635,0.86365,750399989.0
2009-07-23 05:10:00,0.86365,0.8639,0.8635,0.86385,485400001.0
2009-07-23 05:11:00,0.8637,0.8637,0.8637,0.8637,53600000.0
2009-07-23 05:12:00,0.8637,0.8637,0.8637,0.8637,287200000.0
2009-07-23 05:13:00,0.8637,0.8637,0.8637,0.8637,55200000.0
2009-07-23 05:14:00,0.8637,0.8638,0.8637,0.8637,274400002.0
2009-07-23 05:15:00,0.8637,0.86375,0.8637,0.8637,166600000.0
2009-07-23 05:16:00,0.8637,0.8637,0.8636,0.8637,333399999.0
2009-07-23 05:17:00,0.8637,0.8637,0.86355,0.86355,209799999.0
2009-07-23 05:18:00,0.86355,0.8637,0.8635,0.8637,704599999.0
2009-07-23 05:19:00,0.86365,0.86365,0.8636,0.8636,199600000.0
2009-07-23 05:20:00,0.8636,0.8636,0.86355,0.8636,273199997.0
2009-07-23 05:21:00,0.8636,0.86365,0.8636,0.8636,274799997.0
2009-07-23 05:22:00,0.86355,0.8636,0.8635,0.8636,376799995.0
2009-07-23 05:23:00,0.8636,0.86375,0.8635,0.8637,791399995.0
2009-07-23 05:24:00,0.8637,0.86375,0.86365,0.86365,714199996.0
2009-07-23 05:25:00,0.86365,0.8637,0.86355,0.8636,242199999.0
2009-07-23 05:26:00,0.86365,0.8638,0.8636,0.86365,1002000004.0
2009-07-23 05:27:00,0.86365,0.8638,0.8636,0.8636,422199996.0
2009-07-23 05:28:00,0.86375,0.86375,0.8636,0.8637,198799998.0
2009-07-23 05:29:00,0.8637,0.8638,0.8637,0.8637,218400000.0
2009-07-23 05:30:00,0.86375,0.8638,0.8637,0.8638,215799996.0
2009-07-23 05:31:00,0.8638,0.86385,0.86355,0.86355,600599996.0
2009-07-23 05:32:00,0.86355,0.86365,0.86345,0.86365,394199997.0
2009-07-23 05:33:00,0.86365,0.86365,0.86345,0.8635,168000000.0
2009-07-23 05:34:00,0.8635,0.8635,0.86335,0.8634,780200001.0
2009-07-23 05:35:00,0.8634,0.8635,0.8634,0.8635,325999998.0
2009-07-23 05:36:00,0.8635,0.8635,0.86345,0.8635,177399996.0
2009-07-23 05:37:00,0.86345,0.8635,0.86345,0.8635,159800000.0
2009-07-23 05:38:00,0.8635,0.8635,0.8635,0.8635,241000001.0
2009-07-23 05:39:00,0.8635,0.86355,0.8635,0.8635,794799994.0
2009-07-23 05:40:00,0.8635,0.8635,0.8635,0.8635,425200000.0
2009-07-23 05:41:00,0.8635,0.8635,0.86345,0.8635,162800000.0
2009-07-23 05:42:00,0.86345,0.86355,0.86345,0.86355,118400000.0
2009-07-23 05:43:00,0.8635,0.8635,0.8635,0.8635,71200000.0
2009-07-23 05:44:00,0.8635,0.8635,0.86345,0.8635,69600000.0
2009-07-23 05:45:00,0.8635,0.8636,0.8635,0.8635,211200000.0
2009-07-23 05:46:00,0.86355,0.8636,0.86335,0.86355,424400003.0
2009-07-23 05:47:00,0.86355,0.86365,0.86345,0.86355,143900001.0
2009-07-23 05:48:00,0.8636,0.8636,0.86335,0.8634,80000000.0
2009-07-23 05:49:00,0.86345,0.86345,0.86325,0.8633,901999999.0
2009-07-23 05:50:00,0.8633,0.86345,0.8633,0.86345,792800000.0
2009-07-23 05:51:00,0.8636,0.8636,0.8634,0.8634,101600001.0
2009-07-23 05:52:00,0.8634,0.8636,0.8634,0.8636,252200000.0
2009-07-23 05:53:00,0.8636,0.86365,0.86335,0.8634,839399996.0
2009-07-23 05:54:00,0.8634,0.86345,0.86335,0.86345,539999993.0
2009-07-23 05:55:00,0.86345,0.8635,0.86345,0.8635,364799993.0
2009-07-23 05:56:00,0.86345,0.86365,0.86345,0.8636,735800003.0
2009-07-23 05:57:00,0.8636,0.86365,0.8635,0.8636,357399999.0
2009-07-23 05:58:00,0.8636,0.8636,0.86355,0.8636,663000001.0
2009-07-23 05:59:00,0.8636,0.86365,0.86355,0.86355,337400000.0
2009-07-23 06:00:00,0.8636,0.86365,0.8636,0.86365,485600006.0
2009-07-23 06:01:00,0.86365,0.86365,0.86355,0.8636,652600001.0
2009-07-23 06:02:00,0.8636,0.8636,0.8636,0.8636,607600000.0
2009-07-23 06:03:00,0.8636,0.8636,0.86355,0.8636,153800001.0
2009-07-23 06:04:00,0.8636,0.8636,0.8636,0.8636,11200000.0
2009-07-23 06:05:00,0.8636,0.8636,0.8636,0.8636,19200000.0
2009-07-23 06:06:00,0.8636,0.8636,0.86355,0.8636,102800001.0
2009-07-23 06:07:00,0.8636,0.86365,0.8636,0.86365,47200000.0
2009-07-23 06:08:00,0.86365,0.86365,0.8636,0.8636,27200000.0
2009-07-23 06:09:00,0.86365,0.86365,0.86355,0.86365,238200002.0
2009-07-23 06:10:00,0.86365,0.86365,0.86365,0.86365,3200000.0
2009-07-23 06:11:00,0.8636,0.8636,0.8634,0.8636,168600000.0
2009-07-23 06:12:00,0.86365,0.86385,0.86355,0.8637,786400000.0
2009-07-23 06:13:00,0.86365,0.8637,0.86355,0.86355,681000009.0
2009-07-23 06:14:00,0.8636,0.86365,0.8636,0.86365,313800001.0
2009-07-23 06:15:00,0.8636,0.8637,0.8636,0.8637,751000000.0
2009-07-23 06:16:00,0.8636,0.8637,0.8636,0.86365,538800002.0
2009-07-23 06:17:00,0.8637,0.8637,0.86365,0.8637,122400000.0
2009-07-23 06:18:00,0.86365,0.8637,0.86365,0.86365,76000001.0
2009-07-23 06:19:00,0.8637,0.8637,0.8637,0.8637,17600000.0
2009-07-23 06:20:00,0.8637,0.8637,0.86365,0.8637,107800000.0
2009-07-23 06:21:00,0.86365,0.8637,0.86365,0.8637,69599999.0
2009-07-23 06:22:00,0.86365,0.8637,0.86365,0.8637,226599999.0
2009-07-23 06:23:00,0.8637,0.8637,0.86365,0.8637,21000000.0
2009-07-23 06:24:00,0.86365,0.8637,0.86365,0.86365,57600001.0
2009-07-23 06:25:00,0.86365,0.86365,0.86365,0.86365,16200000.0
2009-07-23 06:26:00,0.8637,0.86375,0.8637,0.86375,41200000.0
2009-07-23 06:27:00,0.86375,0.86385,0.86375,0.8638,186000000.0
2009-07-23 06:28:00,0.8638,0.864,0.8638,0.86385,455800003.0
2009-07-23 06:29:00,0.86385,0.8639,0.86385,0.86385,40000000.0
2009-07-23 06:30:00,0.86385,0.86385,0.8638,0.86385,115200000.0
2009-07-23 06:31:00,0.86385,0.86395,0.8638,0.8639,457799998.0
2009-07-23 06:32:00,0.8639,0.8639,0.8638,0.86385,1045199995.0
2009-07-23 06:33:00,0.8638,0.864,0.8638,0.8638,688000006.0
2009-07-23 06:34:00,0.8638,0.8639,0.8638,0.8639,780000004.0
2009-07-23 06:35:00,0.8639,0.86395,0.8638,0.8638,1412400006.0
2009-07-23 06:36:00,0.8638,0.86385,0.8638,0.86385,603800004.0
2009-07-23 06:37:00,0.86385,0.864,0.8638,0.8638,535200000.0
2009-07-23 06:38:00,0.8638,0.8638,0.8638,0.8638,393599999.0
2009-07-23 06:39:00,0.8638,0.86385,0.8638,0.8638,757599997.0
2009-07-23 06:40:00,0.8638,0.8639,0.8638,0.8639,701199999.0
2009-07-23 06:41:00,0.86385,0.8639,0.86385,0.86385,486600008.0
2009-07-23 06:42:00,0.86385,0.8639,0.86385,0.8639,380000003.0
2009-07-23 06:43:00,0.8639,0.8639,0.86385,0.86385,163000000.0
2009-07-23 06:44:00,0.86385,0.86395,0.86385,0.8639,562800000.0
2009-07-23 06:45:00,0.8639,0.86415,0.8639,0.8641,251599997.0
2009-07-23 06:46:00,0.8641,0.8643,0.8641,0.8643,475799990.0
2009-07-23 06:47:00,0.8643,0.86435,0.86425,0.8643,238400000.0
2009-07-23 06:48:00,0.8643,0.8643,0.8642,0.86425,288400000.0
2009-07-23 06:49:00,0.86425,0.86435,0.8642,0.86425,230600000.0
2009-07-23 06:50:00,0.86425,0.8643,0.8642,0.8643,148800000.0
2009-07-23 06:51:00,0.8643,0.8643,0.8642,0.86425,198000000.0
2009-07-23 06:52:00,0.86425,0.86425,0.8642,0.86425,180799999.0
2009-07-23 06:53:00,0.86425,0.8643,0.86425,0.8643,110400000.0
2009-07-23 06:54:00,0.86435,0.86435,0.8642,0.86435,64800000.0
2009-07-23 06:55:00,0.8643,0.86435,0.8642,0.86425,84000002.0
2009-07-23 06:56:00,0.8642,0.8643,0.8642,0.86425,309800000.0
2009-07-23 06:57:00,0.86425,0.8643,0.86425,0.86425,172999997.0
2009-07-23 06:58:00,0.86425,0.86425,0.8642,0.8642,116800000.0
2009-07-23 06:59:00,0.8642,0.86435,0.8642,0.86435,168600000.0
2009-07-23 07:00:00,0.86435,0.86435,0.86415,0.86425,105800003.0
2009-07-23 07:01:00,0.86425,0.8643,0.86415,0.86415,151200000.0
2009-07-23 07:02:00,0.86415,0.86415,0.86415,0.86415,19200000.0
2009-07-23 07:03:00,0.86415,0.8642,0.86405,0.86405,442600013.0
2009-07-23 07:04:00,0.8641,0.86415,0.86405,0.8641,630000007.0
2009-07-23 07:05:00,0.86415,0.86415,0.8641,0.8641,547200003.0
2009-07-23 07:06:00,0.8641,0.86415,0.86405,0.86405,195200001.0
2009-07-23 07:07:00,0.86405,0.8641,0.86405,0.86405,488400011.0
2009-07-23 07:08:00,0.86405,0.86405,0.86405,0.86405,49200000.0
2009-07-23 07:09:00,0.86405,0.8642,0.86405,0.8642,367600010.0
2009-07-23 07:10:00,0.8642,0.86425,0.86415,0.8642,373799998.0
2009-07-23 07:11:00,0.86425,0.8647,0.8642,0.86455,1650200003.0
2009-07-23 07:12:00,0.86455,0.8646,0.8642,0.8643,1980800010.0
2009-07-23 07:13:00,0.86435,0.86445,0.86425,0.86435,336600000.0
2009-07-23 07:14:00,0.8643,0.86435,0.8643,0.8643,149800000.0
2009-07-23 07:15:00,0.8642,0.86425,0.8642,0.86425,472800004.0
2009-07-23 07:16:00,0.86425,0.86435,0.86425,0.8643,148600000.0
2009-07-23 07:17:00,0.8643,0.8643,0.86425,0.86425,101900001.0
2009-07-23 07:18:00,0.86425,0.86435,0.8642,0.8643,666400002.0
2009-07-23 07:19:00,0.8643,0.86435,0.8643,0.8643,46400000.0
2009-07-23 07:20:00,0.8643,0.86435,0.86415,0.86415,81600000.0
2009-07-23 07:21:00,0.86415,0.86425,0.8639,0.864,111199999.0
2009-07-23 07:22:00,0.864,0.86405,0.864,0.86405,14400000.0
2009-07-23 07:23:00,0.86405,0.86415,0.86395,0.86405,382600000.0
2009-07-23 07:24:00,0.864,0.864,0.86385,0.86385,261000003.0
2009-07-23 07:25:00,0.86385,0.86385,0.86335,0.8635,892800003.0
2009-07-23 07:26:00,0.8635,0.8639,0.8635,0.86385,614800003.0
2009-07-23 07:27:00,0.86385,0.864,0.86385,0.8639,495999999.0
2009-07-23 07:28:00,0.864,0.86455,0.8639,0.86395,568799996.0
2009-07-23 07:29:00,0.86395,0.864,0.8638,0.8638,416800002.0
2009-07-23 07:30:00,0.8638,0.8638,0.8636,0.86375,932800006.0
2009-07-23 07:31:00,0.86375,0.86375,0.8636,0.8636,446800003.0
2009-07-23 07:32:00,0.8636,0.86365,0.86355,0.86355,203600002.0
2009-07-23 07:33:00,0.8636,0.8638,0.8636,0.86365,699600006.0
2009-07-23 07:34:00,0.86365,0.8638,0.86365,0.8637,408600001.0
2009-07-23 07:35:00,0.8637,0.86375,0.8637,0.86375,651200002.0
2009-07-23 07:36:00,0.8637,0.86375,0.8637,0.8637,566800005.0
2009-07-23 07:37:00,0.8637,0.8638,0.86365,0.86375,455399997.0
2009-07-23 07:38:00,0.8638,0.86385,0.8637,0.8638,524800004.0
2009-07-23 07:39:00,0.8639,0.864,0.86385,0.86385,701000000.0
2009-07-23 07:40:00,0.86395,0.8641,0.8638,0.8641,692999999.0
2009-07-23 07:41:00,0.86405,0.8641,0.86385,0.8639,328800000.0
2009-07-23 07:42:00,0.8639,0.86405,0.86385,0.86405,674200003.0
2009-07-23 07:43:00,0.86405,0.86405,0.86395,0.86395,413199997.0
2009-07-23 07:44:00,0.864,0.86405,0.864,0.86405,387399997.0
2009-07-23 07:45:00,0.86405,0.86415,0.864,0.864,330800002.0
2009-07-23 07:46:00,0.864,0.86405,0.864,0.864,314400000.0
2009-07-23 07:47:00,0.8639,0.86395,0.86385,0.86395,509800002.0
2009-07-23 07:48:00,0.86395,0.864,0.8638,0.8638,578200001.0
2009-07-23 07:49:00,0.8638,0.8638,0.86365,0.8637,924800005.0
2009-07-23 07:50:00,0.8637,0.8638,0.86365,0.8638,377400000.0
2009-07-23 07:51:00,0.8638,0.8639,0.86375,0.86375,447199999.0
2009-07-23 07:52:00,0.86375,0.8641,0.86375,0.86405,811200004.0
2009-07-23 07:53:00,0.86405,0.86405,0.8639,0.8639,506600000.0
2009-07-23 07:54:00,0.8639,0.8641,0.8639,0.86405,491200003.0
2009-07-23 07:55:00,0.8641,0.8641,0.86395,0.86405,527200002.0
2009-07-23 07:56:00,0.86405,0.86405,0.86375,0.86385,880200001.0
2009-07-23 07:57:00,0.86385,0.8639,0.8637,0.8639,619000001.0
2009-07-23 07:58:00,0.8639,0.86405,0.8639,0.864,403600000.0
2009-07-23 07:59:00,0.864,0.864,0.864,0.864,38000000.0
2009-07-23 08:00:00,0.864,0.864,0.8638,0.86385,264200001.0
2009-07-23 08:01:00,0.8637,0.8637,0.8634,0.86355,441400000.0
2009-07-23 08:02:00,0.8635,0.8635,0.86325,0.86335,636999999.0
2009-07-23 08:03:00,0.86345,0.8635,0.8634,0.8634,719000008.0
2009-07-23 08:04:00,0.8634,0.8636,0.86335,0.86355,501999996.0
2009-07-23 08:05:00,0.86355,0.8636,0.86295,0.863,1323600004.0
2009-07-23 08:06:00,0.863,0.86315,0.86285,0.86295,1159800001.0
2009-07-23 08:07:00,0.86295,0.86305,0.86285,0.863,810400001.0
2009-07-23 08:08:00,0.863,0.86305,0.86275,0.86295,780200002.0
2009-07-23 08:09:00,0.86295,0.8631,0.86285,0.86305,1178400002.0
2009-07-23 08:10:00,0.86305,0.8631,0.86295,0.86295,587800001.0
2009-07-23 08:11:00,0.86295,0.86305,0.8628,0.86285,924600005.0
2009-07-23 08:12:00,0.8629,0.863,0.86285,0.86295,792000000.0
2009-07-23 08:13:00,0.86295,0.86295,0.8628,0.8629,877200000.0
2009-07-23 08:14:00,0.8629,0.86295,0.8627,0.86275,724400006.0
2009-07-23 08:15:00,0.8628,0.8628,0.8626,0.8627,1000000001.0
2009-07-23 08:16:00,0.8627,0.86275,0.86265,0.8627,655800001.0
2009-07-23 08:17:00,0.8627,0.8631,0.86265,0.863,607800005.0
2009-07-23 08:18:00,0.863,0.86315,0.86295,0.86305,626699998.0
2009-07-23 08:19:00,0.86305,0.86315,0.86295,0.8631,777499993.0
2009-07-23 08:20:00,0.8631,0.8632,0.86305,0.86305,700800004.0
2009-07-23 08:21:00,0.86305,0.86315,0.863,0.863,773700000.0
2009-07-23 08:22:00,0.86295,0.86305,0.86295,0.86305,354600001.0
2009-07-23 08:23:00,0.86305,0.8637,0.86305,0.86335,1193300006.0
2009-07-23 08:24:00,0.8634,0.8634,0.8631,0.86335,942399999.0
2009-07-23 08:25:00,0.86335,0.86345,0.86325,0.86325,1204800017.0
2009-07-23 08:26:00,0.86325,0.8633,0.86295,0.86305,1626399999.0
2009-07-23 08:27:00,0.86305,0.86335,0.86305,0.86325,1579600005.0
2009-07-23 08:28:00,0.86325,0.86345,0.8632,0.86345,712800003.0
2009-07-23 08:29:00,0.86345,0.86345,0.86335,0.86335,937200004.0
2009-07-23 08:30:00,0.8634,0.8636,0.8634,0.8635,1335600008.0
2009-07-23 08:31:00,0.8635,0.8636,0.8635,0.86355,744300003.0
2009-07-23 08:32:00,0.8635,0.8637,0.86345,0.8635,969400011.0
2009-07-23 08:33:00,0.8635,0.86365,0.86345,0.8636,771000002.0
2009-07-23 08:34:00,0.8636,0.8637,0.8636,0.8636,448200005.0
2009-07-23 08:35:00,0.8636,0.8636,0.86355,0.8636,235400000.0
2009-07-23 08:36:00,0.8636,0.86385,0.86355,0.86375,925600007.0
2009-07-23 08:37:00,0.8638,0.8642,0.86375,0.86415,901700011.0
2009-07-23 08:38:00,0.86415,0.8643,0.86395,0.86405,1220600010.0
2009-07-23 08:39:00,0.86405,0.8642,0.86375,0.86375,1477000008.0
2009-07-23 08:40:00,0.86375,0.8639,0.8637,0.8637,615400009.0
2009-07-23 08:41:00,0.8637,0.86375,0.86355,0.86365,879199992.0
2009-07-23 08:42:00,0.8637,0.86395,0.8636,0.8639,746800020.0
2009-07-23 08:43:00,0.8639,0.86405,0.86385,0.86395,1318400001.0
2009-07-23 08:44:00,0.86395,0.86405,0.8638,0.86385,713200008.0
2009-07-23 08:45:00,0.86385,0.86385,0.8636,0.8638,625600003.0
2009-07-23 08:46:00,0.8638,0.86385,0.86355,0.86365,1424800004.0
2009-07-23 08:47:00,0.86365,0.86365,0.8636,0.86365,293600004.0
2009-07-23 08:48:00,0.8637,0.8637,0.8635,0.86365,770799998.0
2009-07-23 08:49:00,0.86365,0.8637,0.86335,0.8634,444800000.0
2009-07-23 08:50:00,0.8634,0.86345,0.8633,0.8634,904600003.0
2009-07-23 08:51:00,0.8634,0.86345,0.8633,0.8633,653499999.0
2009-07-23 08:52:00,0.86335,0.86335,0.8632,0.8632,1171600007.0
2009-07-23 08:53:00,0.8632,0.86325,0.8631,0.86325,791600001.0
2009-07-23 08:54:00,0.86325,0.86335,0.86325,0.8633,446600005.0
2009-07-23 08:55:00,0.86335,0.86335,0.86315,0.8632,339599996.0
2009-07-23 08:56:00,0.8632,0.86325,0.8627,0.86275,1098500002.0
2009-07-23 08:57:00,0.86275,0.863,0.86275,0.863,1010600007.0
2009-07-23 08:58:00,0.863,0.86305,0.8628,0.86285,1058999995.0
2009-07-23 08:59:00,0.8629,0.86295,0.86275,0.86285,1852200011.0
2009-07-23 09:00:00,0.8628,0.86285,0.8627,0.8628,1471700001.0
2009-07-23 09:01:00,0.8628,0.86285,0.86245,0.86245,1197300008.0
2009-07-23 09:02:00,0.8625,0.8626,0.8624,0.86245,1107200002.0
2009-07-23 09:03:00,0.8625,0.86255,0.8624,0.8625,833600004.0
2009-07-23 09:04:00,0.8625,0.86255,0.86245,0.8625,968600009.0
2009-07-23 09:05:00,0.86255,0.86255,0.8624,0.8624,860199996.0
2009-07-23 09:06:00,0.86255,0.8626,0.8625,0.8626,1240000002.0
2009-07-23 09:07:00,0.8626,0.8626,0.8625,0.86255,673399995.0
2009-07-23 09:08:00,0.86255,0.86255,0.8622,0.86235,968500000.0
2009-07-23 09:09:00,0.86235,0.86235,0.86215,0.8622,842000002.0
2009-07-23 09:10:00,0.86215,0.8622,0.86205,0.86205,657700003.0
2009-07-23 09:11:00,0.86205,0.86225,0.86185,0.8622,1710800010.0
2009-07-23 09:12:00,0.8622,0.86235,0.86215,0.8623,1057000003.0
2009-07-23 09:13:00,0.8623,0.8624,0.8622,0.8622,510600002.0
2009-07-23 09:14:00,0.8622,0.8624,0.86215,0.8623,1155600005.0
2009-07-23 09:15:00,0.8623,0.86235,0.8621,0.8622,1215000006.0
2009-07-23 09:16:00,0.86215,0.86235,0.86205,0.86235,1121000003.0
2009-07-23 09:17:00,0.8624,0.8628,0.8624,0.8627,836800005.0
2009-07-23 09:18:00,0.8627,0.8627,0.86255,0.86265,688600001.0
2009-07-23 09:19:00,0.86265,0.8627,0.8626,0.8626,874599992.0
2009-07-23 09:20:00,0.8626,0.86265,0.8624,0.8624,729199998.0
2009-07-23 09:21:00,0.8624,0.86245,0.8623,0.86235,712599999.0
2009-07-23 09:22:00,0.86235,0.8624,0.86205,0.86215,1183400004.0
2009-07-23 09:23:00,0.86215,0.86215,0.8618,0.86185,1105200016.0
2009-07-23 09:24:00,0.86185,0.86195,0.8617,0.86175,1235400012.0
2009-07-23 09:25:00,0.86175,0.8619,0.8617,0.86175,738400000.0
2009-07-23 09:26:00,0.86175,0.86185,0.86175,0.8618,555999995.0
2009-07-23 09:27:00,0.86185,0.86185,0.8617,0.86175,738399997.0
2009-07-23 09:28:00,0.86175,0.86185,0.86165,0.8617,557400003.0
2009-07-23 09:29:00,0.86165,0.8617,0.86145,0.86155,944199999.0
2009-07-23 09:30:00,0.86155,0.8616,0.8615,0.8616,447999999.0
2009-07-23 09:31:00,0.8616,0.86165,0.86155,0.86155,413399998.0
2009-07-23 09:32:00,0.86155,0.86175,0.86155,0.86165,758999990.0
2009-07-23 09:33:00,0.86165,0.86175,0.86165,0.8617,275800000.0
2009-07-23 09:34:00,0.86175,0.8618,0.8617,0.8617,192600001.0
2009-07-23 09:35:00,0.8617,0.86185,0.86165,0.8618,612800002.0
2009-07-23 09:36:00,0.8618,0.86185,0.8617,0.86185,1109100005.0
2009-07-23 09:37:00,0.86185,0.86205,0.8618,0.862,1470000016.0
2009-07-23 09:38:00,0.86195,0.8621,0.8619,0.862,807800002.0
2009-07-23 09:39:00,0.862,0.86205,0.862,0.86205,570800005.0
2009-07-23 09:40:00,0.862,0.862,0.8619,0.862,414800001.0
2009-07-23 09:41:00,0.862,0.862,0.8619,0.86195,491399998.0
2009-07-23 09:42:00,0.8619,0.86205,0.8619,0.86205,479400002.0
2009-07-23 09:43:00,0.86205,0.8621,0.862,0.862,389000003.0
2009-07-23 09:44:00,0.86205,0.86205,0.8619,0.86195,499800003.0
2009-07-23 09:45:00,0.86205,0.8621,0.86195,0.862,1015400006.0
2009-07-23 09:46:00,0.862,0.86215,0.8619,0.86205,882400005.0
2009-07-23 09:47:00,0.8621,0.86225,0.8621,0.8622,1047400011.0
2009-07-23 09:48:00,0.86215,0.8624,0.86215,0.86235,713900004.0
2009-07-23 09:49:00,0.86235,0.86245,0.86235,0.8624,282999999.0
2009-07-23 09:50:00,0.8624,0.86245,0.86235,0.8624,637000006.0
2009-07-23 09:51:00,0.8624,0.8624,0.8623,0.8624,635600015.0
2009-07-23 09:52:00,0.8624,0.86245,0.86235,0.8624,575900000.0
2009-07-23 09:53:00,0.8624,0.86245,0.86225,0.8623,858899998.0
2009-07-23 09:54:00,0.8623,0.86245,0.86225,0.8623,1474800008.0
2009-07-23 09:55:00,0.8623,0.8623,0.8621,0.8621,783199994.0
2009-07-23 09:56:00,0.8621,0.86225,0.86205,0.86215,1706200012.0
2009-07-23 09:57:00,0.86215,0.86235,0.8621,0.8623,953000006.0
2009-07-23 09:58:00,0.8622,0.8623,0.86215,0.8622,1047799994.0
2009-07-23 09:59:00,0.8622,0.8623,0.8621,0.8621,1026799995.0
2009-07-23 10:00:00,0.8621,0.86215,0.86195,0.86195,832400002.0
2009-07-23 10:01:00,0.8619,0.862,0.8619,0.862,526800004.0
2009-07-23 10:02:00,0.862,0.862,0.86175,0.86185,541800003.0
2009-07-23 10:03:00,0.8618,0.8618,0.8617,0.8617,387200009.0
2009-07-23 10:04:00,0.8617,0.862,0.86165,0.86185,681400011.0
2009-07-23 10:05:00,0.86185,0.86195,0.8618,0.86185,717000010.0
2009-07-23 10:06:00,0.8619,0.862,0.86185,0.8619,478499998.0
2009-07-23 10:07:00,0.8619,0.8619,0.8618,0.8618,491999998.0
2009-07-23 10:08:00,0.8618,0.86185,0.86175,0.8618,758900004.0
2009-07-23 10:09:00,0.8618,0.8618,0.8616,0.86165,701200005.0
2009-07-23 10:10:00,0.86165,0.86165,0.86155,0.86165,818400000.0
2009-07-23 10:11:00,0.8616,0.86175,0.8616,0.86175,838200004.0
2009-07-23 10:12:00,0.8617,0.8617,0.86155,0.86165,1026900001.0
2009-07-23 10:13:00,0.86165,0.8617,0.8616,0.8616,552900007.0
2009-07-23 10:14:00,0.8616,0.86175,0.86155,0.86175,861100007.0
2009-07-23 10:15:00,0.86165,0.8618,0.86165,0.86175,990899998.0
2009-07-23 10:16:00,0.86175,0.862,0.86175,0.8619,1002099989.0
2009-07-23 10:17:00,0.862,0.86215,0.86185,0.8621,921900002.0
2009-07-23 10:18:00,0.8621,0.86235,0.86195,0.86225,569500003.0
2009-07-23 10:19:00,0.86225,0.86225,0.86215,0.8622,780500013.0
2009-07-23 10:20:00,0.8622,0.86225,0.8621,0.86215,899499995.0
2009-07-23 10:21:00,0.8621,0.8622,0.8621,0.8622,395000000.0
2009-07-23 10:22:00,0.86215,0.8623,0.8621,0.86215,421899999.0
2009-07-23 10:23:00,0.86215,0.86235,0.86215,0.8623,742400005.0
2009-07-23 10:24:00,0.8623,0.86235,0.86215,0.8622,813400002.0
2009-07-23 10:25:00,0.8622,0.86225,0.8619,0.86195,456200001.0
2009-07-23 10:26:00,0.86195,0.862,0.86195,0.86195,325599997.0
2009-07-23 10:27:00,0.8618,0.8618,0.8615,0.8617,922599991.0
2009-07-23 10:28:00,0.8617,0.86205,0.8617,0.86195,768299999.0
2009-07-23 10:29:00,0.86195,0.86195,0.8617,0.8617,925799993.0
2009-07-23 10:30:00,0.8617,0.8617,0.86025,0.86035,627200002.0
2009-07-23 10:31:00,0.8603,0.86095,0.8603,0.86065,1112000005.0
2009-07-23 10:32:00,0.8606,0.8608,0.86045,0.86075,948600019.0
2009-07-23 10:33:00,0.86075,0.86105,0.86065,0.86065,750200005.0
2009-07-23 10:34:00,0.8607,0.861,0.8606,0.86065,883400002.0
2009-07-23 10:35:00,0.86075,0.86085,0.86055,0.8608,779200001.0
2009-07-23 10:36:00,0.8607,0.861,0.86065,0.86095,473000001.0
2009-07-23 10:37:00,0.861,0.8613,0.8608,0.8613,870800007.0
2009-07-23 10:38:00,0.86135,0.8614,0.86115,0.86125,787800003.0
2009-07-23 10:39:00,0.8612,0.8613,0.86105,0.86125,664200010.0
2009-07-23 10:40:00,0.8612,0.86135,0.8611,0.86135,968600007.0
2009-07-23 10:41:00,0.86135,0.8615,0.8611,0.86115,690199999.0
2009-07-23 10:42:00,0.86115,0.8612,0.86085,0.8609,392199999.0
2009-07-23 10:43:00,0.86085,0.8611,0.86085,0.86105,1089600015.0
2009-07-23 10:44:00,0.86105,0.86125,0.86105,0.8612,402399997.0
2009-07-23 10:45:00,0.86125,0.8613,0.8612,0.8613,531200005.0
2009-07-23 10:46:00,0.8613,0.8613,0.8612,0.86125,682200001.0
2009-07-23 10:47:00,0.86125,0.86125,0.86115,0.86115,480299996.0
2009-07-23 10:48:00,0.86115,0.86125,0.86105,0.8612,549199999.0
2009-07-23 10:49:00,0.8612,0.8612,0.86115,0.8612,209199998.0
2009-07-23 10:50:00,0.8612,0.8612,0.8608,0.8608,785399993.0
2009-07-23 10:51:00,0.86075,0.8608,0.8603,0.8605,1135300014.0
2009-07-23 10:52:00,0.8605,0.86085,0.86045,0.8608,1163600014.0
2009-07-23 10:53:00,0.8608,0.8609,0.8606,0.86075,800200000.0
2009-07-23 10:54:00,0.86075,0.86095,0.86075,0.86085,1118800004.0
2009-07-23 10:55:00,0.86085,0.86085,0.86055,0.86065,697800002.0
2009-07-23 10:56:00,0.86065,0.86075,0.8606,0.8606,448200007.0
2009-07-23 10:57:00,0.86065,0.86085,0.8606,0.86065,1118000010.0
2009-07-23 10:58:00,0.8606,0.86095,0.8606,0.86095,784900005.0
2009-07-23 10:59:00,0.86095,0.861,0.8609,0.8609,489800004.0
2009-07-23 11:00:00,0.8609,0.861,0.8609,0.8609,377000003.0
2009-07-23 11:01:00,0.86095,0.86095,0.86065,0.86075,395200002.0
2009-07-23 11:02:00,0.8607,0.8608,0.8607,0.8607,673400000.0
2009-07-23 11:03:00,0.8607,0.86085,0.8607,0.8608,389399999.0
2009-07-23 11:04:00,0.8608,0.8609,0.8608,0.86085,204300002.0
2009-07-23 11:05:00,0.86085,0.86085,0.8606,0.8606,227200001.0
2009-07-23 11:06:00,0.86065,0.86085,0.86065,0.86075,446600001.0
2009-07-23 11:07:00,0.86075,0.8609,0.8607,0.8607,563200001.0
2009-07-23 11:08:00,0.8607,0.8608,0.8607,0.8607,145600000.0
2009-07-23 11:09:00,0.8607,0.86085,0.86065,0.8608,254400000.0
2009-07-23 11:10:00,0.86085,0.8609,0.8608,0.86085,103600000.0
2009-07-23 11:11:00,0.8609,0.861,0.8608,0.86085,236700000.0
2009-07-23 11:12:00,0.86085,0.861,0.8608,0.861,251000000.0
2009-07-23 11:13:00,0.861,0.86105,0.8609,0.861,476399996.0
2009-07-23 11:14:00,0.861,0.86115,0.86095,0.86115,850800003.0
2009-07-23 11:15:00,0.86115,0.86135,0.86115,0.8613,794900001.0
2009-07-23 11:16:00,0.86125,0.8613,0.86095,0.86095,936200012.0
2009-07-23 11:17:00,0.86105,0.86115,0.8609,0.8609,697900002.0
2009-07-23 11:18:00,0.86095,0.86095,0.86085,0.86095,320200004.0
2009-07-23 11:19:00,0.86095,0.861,0.8607,0.8607,1147200008.0
2009-07-23 11:20:00,0.8607,0.86085,0.8607,0.86075,855399993.0
2009-07-23 11:21:00,0.86075,0.86075,0.86055,0.8606,566800005.0
2009-07-23 11:22:00,0.8606,0.8607,0.8606,0.8607,651200004.0
2009-07-23 11:23:00,0.8607,0.8607,0.86055,0.86065,255200002.0
2009-07-23 11:24:00,0.86065,0.86065,0.8606,0.86065,899399999.0
2009-07-23 11:25:00,0.8607,0.8607,0.86045,0.86045,810199991.0
2009-07-23 11:26:00,0.86045,0.8605,0.86005,0.86025,1052800007.0
2009-07-23 11:27:00,0.8603,0.86045,0.86015,0.86045,1146300017.0
2009-07-23 11:28:00,0.86045,0.8605,0.8603,0.8604,1106600008.0
2009-07-23 11:29:00,0.8604,0.8605,0.86035,0.86035,601800000.0
2009-07-23 11:30:00,0.86035,0.8606,0.8603,0.8605,381799999.0
2009-07-23 11:31:00,0.8605,0.86055,0.8603,0.8603,401799998.0
2009-07-23 11:32:00,0.8603,0.86075,0.8603,0.8607,503199998.0
2009-07-23 11:33:00,0.86075,0.86085,0.8607,0.86075,674800002.0
2009-07-23 11:34:00,0.86075,0.8608,0.8606,0.8607,788200001.0
2009-07-23 11:35:00,0.86055,0.8606,0.8605,0.8605,514599996.0
2009-07-23 11:36:00,0.8605,0.8605,0.8603,0.8603,702800012.0
2009-07-23 11:37:00,0.8603,0.86035,0.8603,0.86035,212000000.0
2009-07-23 11:38:00,0.86035,0.86035,0.8603,0.8603,199200000.0
2009-07-23 11:39:00,0.8603,0.8603,0.86005,0.8602,502200000.0
2009-07-23 11:40:00,0.8602,0.8603,0.8602,0.86025,256600002.0
2009-07-23 11:41:00,0.8602,0.86025,0.86005,0.86015,286300000.0
2009-07-23 11:42:00,0.86015,0.8602,0.86,0.8601,410499998.0
2009-07-23 11:43:00,0.86015,0.86035,0.86015,0.86025,361799998.0
2009-07-23 11:44:00,0.86025,0.8604,0.86025,0.86035,358200003.0
2009-07-23 11:45:00,0.86035,0.8605,0.8603,0.86045,390800001.0
2009-07-23 11:46:00,0.86045,0.8609,0.86045,0.8609,469800001.0
2009-07-23 11:47:00,0.8609,0.86095,0.8606,0.8606,446200001.0
2009-07-23 11:48:00,0.8606,0.86085,0.8606,0.86075,833800012.0
2009-07-23 11:49:00,0.86075,0.8608,0.86055,0.86075,599200010.0
2009-07-23 11:50:00,0.86075,0.86075,0.8606,0.8607,488200006.0
2009-07-23 11:51:00,0.8606,0.86075,0.8606,0.8607,678600002.0
2009-07-23 11:52:00,0.8607,0.86085,0.86065,0.86065,736100004.0
2009-07-23 11:53:00,0.8607,0.86075,0.86065,0.8607,497000002.0
2009-07-23 11:54:00,0.8607,0.86085,0.86065,0.86085,602400005.0
2009-07-23 11:55:00,0.86085,0.8609,0.8608,0.86085,551599999.0
2009-07-23 11:56:00,0.86085,0.861,0.86085,0.86095,724800007.0
2009-07-23 11:57:00,0.86095,0.861,0.86095,0.861,552600000.0
2009-07-23 11:58:00,0.86095,0.861,0.8609,0.8609,645000004.0
2009-07-23 11:59:00,0.8609,0.86105,0.86085,0.86105,450000007.0
2009-07-23 12:00:00,0.86105,0.86115,0.86095,0.8611,593400005.0
2009-07-23 12:01:00,0.8611,0.86125,0.8611,0.8612,41100000.0
2009-07-23 12:02:00,0.86115,0.8612,0.86105,0.8611,239200005.0
2009-07-23 12:03:00,0.8611,0.86115,0.86105,0.8611,408600007.0
2009-07-23 12:04:00,0.861,0.8611,0.861,0.86105,418600002.0
2009-07-23 12:05:00,0.86105,0.8611,0.861,0.86105,517800010.0
2009-07-23 12:06:00,0.86105,0.8611,0.86085,0.8611,941000010.0
2009-07-23 12:07:00,0.8611,0.8611,0.8609,0.86095,474700000.0
2009-07-23 12:08:00,0.86095,0.86105,0.86095,0.86105,1304800001.0
2009-07-23 12:09:00,0.861,0.8611,0.86095,0.861,383999999.0
2009-07-23 12:10:00,0.86095,0.861,0.8608,0.86085,220400001.0
2009-07-23 12:11:00,0.86085,0.861,0.86085,0.86085,502800008.0
2009-07-23 12:12:00,0.86085,0.86085,0.86075,0.8608,245200005.0
2009-07-23 12:13:00,0.86085,0.8609,0.86075,0.86075,931599993.0
2009-07-23 12:14:00,0.86085,0.86085,0.8608,0.8608,299800002.0
2009-07-23 12:15:00,0.86075,0.861,0.86075,0.861,735200007.0
2009-07-23 12:16:00,0.861,0.86105,0.861,0.861,182400000.0
2009-07-23 12:17:00,0.861,0.86115,0.86095,0.86105,722200001.0
2009-07-23 12:18:00,0.86105,0.86115,0.86105,0.86105,642000007.0
2009-07-23 12:19:00,0.8611,0.86115,0.861,0.86115,644200002.0
2009-07-23 12:20:00,0.86115,0.86125,0.8611,0.8611,599999999.0
2009-07-23 12:21:00,0.8611,0.8612,0.861,0.86115,1021000006.0
2009-07-23 12:22:00,0.8611,0.8612,0.86105,0.86115,592000002.0
2009-07-23 12:23:00,0.86115,0.8612,0.86105,0.86115,599200013.0
2009-07-23 12:24:00,0.8612,0.86125,0.86115,0.8612,495800009.0
2009-07-23 12:25:00,0.8612,0.8613,0.86105,0.86125,1324499997.0
2009-07-23 12:26:00,0.86125,0.8613,0.8611,0.86125,850199999.0
2009-07-23 12:27:00,0.8612,0.86125,0.86105,0.86105,729399998.0
2009-07-23 12:28:00,0.86105,0.8611,0.86105,0.8611,781600005.0
2009-07-23 12:29:00,0.8611,0.8611,0.861,0.86105,511400002.0
2009-07-23 12:30:00,0.86105,0.8613,0.86105,0.86115,683600002.0
2009-07-23 12:31:00,0.8612,0.86125,0.86105,0.8612,335700002.0
2009-07-23 12:32:00,0.8612,0.8613,0.8611,0.8612,146500000.0
2009-07-23 12:33:00,0.86115,0.8615,0.8611,0.8615,1019199997.0
2009-07-23 12:34:00,0.86155,0.86205,0.86145,0.8619,693600003.0
2009-07-23 12:35:00,0.8619,0.862,0.86165,0.8618,1158900003.0
2009-07-23 12:36:00,0.8618,0.86185,0.8616,0.8618,1190200015.0
2009-07-23 12:37:00,0.8618,0.8619,0.8617,0.86175,920400008.0
2009-07-23 12:38:00,0.86175,0.8619,0.86175,0.8619,788799994.0
2009-07-23 12:39:00,0.8619,0.8619,0.86175,0.8619,346600000.0
2009-07-23 12:40:00,0.8619,0.8619,0.86165,0.8617,599600003.0
2009-07-23 12:41:00,0.86165,0.86175,0.86165,0.8617,467200002.0
2009-07-23 12:42:00,0.8617,0.86175,0.86155,0.86155,790100000.0
2009-07-23 12:43:00,0.86155,0.86175,0.86155,0.8617,1048600001.0
2009-07-23 12:44:00,0.8617,0.86185,0.8617,0.8618,678600005.0
2009-07-23 12:45:00,0.8618,0.8618,0.86175,0.8618,415600006.0
2009-07-23 12:46:00,0.8618,0.8618,0.8616,0.8617,440400002.0
2009-07-23 12:47:00,0.8617,0.86175,0.86165,0.8617,206600000.0
2009-07-23 12:48:00,0.8617,0.8617,0.86155,0.86165,1082800003.0
2009-07-23 12:49:00,0.86155,0.8617,0.8615,0.8617,890800000.0
2009-07-23 12:50:00,0.8616,0.8617,0.86155,0.86165,191400000.0
2009-07-23 12:51:00,0.86165,0.8617,0.86155,0.86165,422200002.0
2009-07-23 12:52:00,0.86165,0.86165,0.86155,0.86155,1545000011.0
2009-07-23 12:53:00,0.86155,0.86165,0.8615,0.86165,1281100008.0
2009-07-23 12:54:00,0.86165,0.8617,0.86155,0.86155,580700003.0
2009-07-23 12:55:00,0.86155,0.8617,0.86155,0.8617,554000003.0
2009-07-23 12:56:00,0.86165,0.86175,0.8616,0.86175,366400002.0
2009-07-23 12:57:00,0.86175,0.86185,0.8617,0.86185,632600006.0
2009-07-23 12:58:00,0.8618,0.8619,0.8616,0.8617,1115600001.0
2009-07-23 12:59:00,0.86165,0.8619,0.86165,0.8619,766400004.0
2009-07-23 13:00:00,0.8619,0.8619,0.86165,0.8618,861599994.0
2009-07-23 13:01:00,0.8618,0.8618,0.8617,0.86175,464000002.0
2009-07-23 13:02:00,0.8617,0.86175,0.86155,0.8617,648900004.0
2009-07-23 13:03:00,0.86165,0.8617,0.86155,0.86165,988999991.0
2009-07-23 13:04:00,0.86165,0.8618,0.86155,0.86175,951800002.0
2009-07-23 13:05:00,0.86175,0.8618,0.86165,0.86165,629800005.0
2009-07-23 13:06:00,0.8617,0.8617,0.86165,0.86165,242400004.0
2009-07-23 13:07:00,0.86165,0.8617,0.86165,0.8617,392000000.0
2009-07-23 13:08:00,0.86165,0.86165,0.8615,0.8616,491400002.0
2009-07-23 13:09:00,0.8616,0.86175,0.86155,0.8617,218800003.0
2009-07-23 13:10:00,0.86175,0.8618,0.8617,0.8618,281799997.0
2009-07-23 13:11:00,0.8618,0.8618,0.86165,0.8617,334399999.0
2009-07-23 13:12:00,0.8617,0.8617,0.8616,0.86165,231300002.0
2009-07-23 13:13:00,0.8616,0.8616,0.86125,0.8614,988200004.0
2009-07-23 13:14:00,0.8614,0.8614,0.86115,0.86115,695500000.0
2009-07-23 13:15:00,0.86115,0.8612,0.8609,0.86095,1175800012.0
2009-07-23 13:16:00,0.8609,0.86115,0.8609,0.861,700400000.0
2009-07-23 13:17:00,0.86105,0.8611,0.86095,0.86105,576600010.0
2009-07-23 13:18:00,0.86105,0.86105,0.8609,0.86095,406900008.0
2009-07-23 13:19:00,0.86095,0.86105,0.8608,0.8609,366700002.0
2009-07-23 13:20:00,0.86095,0.86095,0.86085,0.86085,535000007.0
2009-07-23 13:21:00,0.86085,0.861,0.86075,0.861,531300002.0
2009-07-23 13:22:00,0.861,0.86105,0.86065,0.8608,933200004.0
2009-07-23 13:23:00,0.8608,0.86085,0.8607,0.86075,893200003.0
2009-07-23 13:24:00,0.8608,0.8609,0.86075,0.86085,893399999.0
2009-07-23 13:25:00,0.8609,0.8609,0.86085,0.8609,908899990.0
2009-07-23 13:26:00,0.86085,0.86095,0.86085,0.8609,548400002.0
2009-07-23 13:27:00,0.86095,0.86095,0.86085,0.8609,465399999.0
2009-07-23 13:28:00,0.8609,0.86115,0.8609,0.8611,263600001.0
2009-07-23 13:29:00,0.8611,0.8612,0.8611,0.8611,507200002.0
2009-07-23 13:30:00,0.8611,0.8613,0.8611,0.8612,893100007.0
2009-07-23 13:31:00,0.8612,0.86135,0.86115,0.8613,478800007.0
2009-07-23 13:32:00,0.86135,0.86135,0.861,0.86105,617799998.0
2009-07-23 13:33:00,0.86105,0.8611,0.8609,0.861,574600004.0
2009-07-23 13:34:00,0.86095,0.861,0.86095,0.861,478400008.0
2009-07-23 13:35:00,0.86095,0.8611,0.86095,0.86105,840600011.0
2009-07-23 13:36:00,0.86105,0.86105,0.86095,0.86095,547199998.0
2009-07-23 13:37:00,0.86095,0.8611,0.86095,0.8611,543599999.0
2009-07-23 13:38:00,0.861,0.8611,0.86095,0.8611,347400003.0
2009-07-23 13:39:00,0.8611,0.8611,0.861,0.861,525600008.0
2009-07-23 13:40:00,0.861,0.86105,0.86095,0.86095,598200006.0
2009-07-23 13:41:00,0.861,0.861,0.8609,0.86095,487200008.0
2009-07-23 13:42:00,0.86095,0.8611,0.86085,0.86085,316000004.0
2009-07-23 13:43:00,0.86085,0.8609,0.8608,0.86085,176900000.0
2009-07-23 13:44:00,0.86085,0.8609,0.8608,0.8608,473800007.0
2009-07-23 13:45:00,0.8608,0.86095,0.8608,0.8609,250000000.0
2009-07-23 13:46:00,0.8609,0.86095,0.8609,0.86095,282999999.0
2009-07-23 13:47:00,0.861,0.86105,0.86095,0.861,149400002.0
2009-07-23 13:48:00,0.861,0.861,0.861,0.861,16000000.0
2009-07-23 13:49:00,0.86105,0.86105,0.86085,0.86095,291299997.0
2009-07-23 13:50:00,0.86095,0.86095,0.86065,0.8607,566400002.0
2009-07-23 13:51:00,0.86065,0.8607,0.8606,0.8606,617800017.0
2009-07-23 13:52:00,0.86065,0.8607,0.86055,0.86065,526400002.0
2009-07-23 13:53:00,0.86065,0.8607,0.8606,0.8606,151599997.0
2009-07-23 13:54:00,0.86065,0.8607,0.8606,0.86065,589000009.0
2009-07-23 13:55:00,0.86065,0.8607,0.8606,0.86065,496000010.0
2009-07-23 13:56:00,0.8606,0.8607,0.8606,0.8607,417200002.0
2009-07-23 13:57:00,0.8607,0.8608,0.86065,0.8608,321400005.0
2009-07-23 13:58:00,0.8608,0.86115,0.8608,0.861,322000000.0
2009-07-23 13:59:00,0.861,0.86125,0.861,0.86125,522600005.0
2009-07-23 14:00:00,0.86125,0.8614,0.86105,0.8611,665600005.0
2009-07-23 14:01:00,0.8611,0.86125,0.86105,0.8611,437000000.0
2009-07-23 14:02:00,0.86115,0.86125,0.86105,0.8612,574200008.0
2009-07-23 14:03:00,0.8612,0.8613,0.86115,0.8612,508399999.0
2009-07-23 14:04:00,0.8612,0.8613,0.8611,0.86115,696200007.0
2009-07-23 14:05:00,0.8611,0.86125,0.8611,0.86115,702000000.0
2009-07-23 14:06:00,0.8612,0.8613,0.8612,0.86125,1856799993.0
2009-07-23 14:07:00,0.8613,0.8613,0.8612,0.86125,496800002.0
2009-07-23 14:08:00,0.86125,0.86125,0.8612,0.8612,415400004.0
2009-07-23 14:09:00,0.8612,0.86125,0.86115,0.86115,398800000.0
2009-07-23 14:10:00,0.8612,0.86135,0.8612,0.86125,118000000.0
2009-07-23 14:11:00,0.86125,0.86125,0.8612,0.86125,198200002.0
2009-07-23 14:12:00,0.86125,0.8613,0.8612,0.86125,393200005.0
2009-07-23 14:13:00,0.86125,0.86125,0.8612,0.86125,556200001.0
2009-07-23 14:14:00,0.86125,0.8617,0.86125,0.8617,569600004.0
2009-07-23 14:15:00,0.8617,0.8617,0.86145,0.8616,701400000.0
2009-07-23 14:16:00,0.8616,0.8616,0.8615,0.86155,136999998.0
2009-07-23 14:17:00,0.86155,0.8616,0.86155,0.86155,273600005.0
2009-07-23 14:18:00,0.86155,0.8616,0.86155,0.86155,640400018.0
2009-07-23 14:19:00,0.86155,0.8616,0.8615,0.86155,662200017.0
2009-07-23 14:20:00,0.8615,0.8616,0.86145,0.8615,711800011.0
2009-07-23 14:21:00,0.8615,0.86155,0.8614,0.8614,204800000.0
2009-07-23 14:22:00,0.86145,0.86145,0.8614,0.8614,209999998.0
2009-07-23 14:23:00,0.86145,0.86145,0.86135,0.86145,292599999.0
2009-07-23 14:24:00,0.86145,0.8616,0.86135,0.86155,497200000.0
2009-07-23 14:25:00,0.8616,0.8616,0.8615,0.8616,249600000.0
2009-07-23 14:26:00,0.86155,0.86165,0.86145,0.8616,344600000.0
2009-07-23 14:27:00,0.86155,0.8616,0.8615,0.8616,307400000.0
2009-07-23 14:28:00,0.8616,0.8616,0.8615,0.8616,216000000.0
2009-07-23 14:29:00,0.8616,0.86165,0.8615,0.86155,381000001.0
2009-07-23 14:30:00,0.86155,0.8617,0.86145,0.8616,361600000.0
2009-07-23 14:31:00,0.8616,0.8619,0.86155,0.8619,774800003.0
2009-07-23 14:32:00,0.8619,0.8622,0.86185,0.86215,895499998.0
2009-07-23 14:33:00,0.86215,0.86215,0.8619,0.8621,753800000.0
2009-07-23 14:34:00,0.86205,0.86235,0.86205,0.86225,524100001.0
2009-07-23 14:35:00,0.8622,0.8623,0.8621,0.8622,680000001.0
2009-07-23 14:36:00,0.8622,0.8624,0.86215,0.86225,823400002.0
2009-07-23 14:37:00,0.8622,0.86235,0.86215,0.86225,996999999.0
2009-07-23 14:38:00,0.86225,0.8623,0.8621,0.8621,412700000.0
2009-07-23 14:39:00,0.8621,0.8624,0.8621,0.8624,735799998.0
2009-07-23 14:40:00,0.8624,0.8624,0.8622,0.8623,660900002.0
2009-07-23 14:41:00,0.86235,0.86245,0.8623,0.8624,762800002.0
2009-07-23 14:42:00,0.86245,0.86245,0.8623,0.86235,366000000.0
2009-07-23 14:43:00,0.8624,0.8624,0.86225,0.86225,671000005.0
2009-07-23 14:44:00,0.86225,0.8623,0.8622,0.86225,400399998.0
2009-07-23 14:45:00,0.8622,0.86245,0.8622,0.8624,653900004.0
2009-07-23 14:46:00,0.86235,0.86245,0.8623,0.86245,528400002.0
2009-07-23 14:47:00,0.8624,0.86245,0.8623,0.8624,802000004.0
2009-07-23 14:48:00,0.8624,0.86245,0.8623,0.8623,774000005.0
2009-07-23 14:49:00,0.8623,0.8625,0.8623,0.8625,1321199996.0
2009-07-23 14:50:00,0.86255,0.8629,0.86245,0.86285,873800001.0
2009-07-23 14:51:00,0.86285,0.8629,0.8626,0.8626,462700003.0
2009-07-23 14:52:00,0.8626,0.8626,0.86245,0.86255,517000002.0
2009-07-23 14:53:00,0.8626,0.8626,0.86245,0.8626,345200001.0
2009-07-23 14:54:00,0.86255,0.8628,0.8625,0.86275,915600000.0
2009-07-23 14:55:00,0.86275,0.86275,0.8625,0.8626,654400000.0
2009-07-23 14:56:00,0.86255,0.8626,0.86245,0.8626,784599995.0
2009-07-23 14:57:00,0.8626,0.8628,0.8626,0.86275,680200005.0
2009-07-23 14:58:00,0.86275,0.8628,0.8625,0.86275,1032600013.0
2009-07-23 14:59:00,0.86275,0.86275,0.86255,0.8627,536600003.0
2009-07-23 15:00:00,0.8627,0.8627,0.86245,0.86255,1232899999.0
2009-07-23 15:01:00,0.86255,0.86265,0.86245,0.86255,623800007.0
2009-07-23 15:02:00,0.86255,0.8628,0.86255,0.8627,576199998.0
2009-07-23 15:03:00,0.86275,0.86285,0.8627,0.8628,646800003.0
2009-07-23 15:04:00,0.8628,0.86285,0.86265,0.86265,1055300007.0
2009-07-23 15:05:00,0.86265,0.86295,0.86265,0.8628,1130600009.0
2009-07-23 15:06:00,0.86285,0.86285,0.86255,0.86265,749200009.0
2009-07-23 15:07:00,0.86265,0.8628,0.8625,0.8627,1244000007.0
2009-07-23 15:08:00,0.86275,0.8629,0.86265,0.8627,969200001.0
2009-07-23 15:09:00,0.8627,0.8627,0.8625,0.8625,358799999.0
2009-07-23 15:10:00,0.8625,0.86255,0.86235,0.86235,854800006.0
2009-07-23 15:11:00,0.86235,0.8625,0.8623,0.8624,614200007.0
2009-07-23 15:12:00,0.8624,0.8624,0.8624,0.8624,209000003.0
2009-07-23 15:13:00,0.8624,0.86245,0.86225,0.86235,993000002.0
2009-07-23 15:14:00,0.8624,0.8624,0.8622,0.8622,680800009.0
2009-07-23 15:15:00,0.8622,0.8623,0.8622,0.86225,735200012.0
2009-07-23 15:16:00,0.86225,0.8625,0.8622,0.8624,711400014.0
2009-07-23 15:17:00,0.8624,0.8624,0.86225,0.8623,436200000.0
2009-07-23 15:18:00,0.8623,0.8624,0.8623,0.86235,492000002.0
2009-07-23 15:19:00,0.86235,0.8624,0.8623,0.8623,364199999.0
2009-07-23 15:20:00,0.8623,0.86235,0.86215,0.86225,568800007.0
2009-07-23 15:21:00,0.86225,0.86225,0.8622,0.86225,814600013.0
2009-07-23 15:22:00,0.86225,0.86225,0.86215,0.86215,627400007.0
2009-07-23 15:23:00,0.8622,0.8623,0.8621,0.86215,830600010.0
2009-07-23 15:24:00,0.86215,0.8622,0.8615,0.86155,689400001.0
2009-07-23 15:25:00,0.86155,0.86175,0.86155,0.8617,960199995.0
2009-07-23 15:26:00,0.8617,0.8617,0.8615,0.86155,743400006.0
2009-07-23 15:27:00,0.86155,0.86155,0.86135,0.8614,576200012.0
2009-07-23 15:28:00,0.86145,0.8615,0.8613,0.8614,1063200020.0
2009-07-23 15:29:00,0.8614,0.8615,0.86135,0.8614,1161199991.0
2009-07-23 15:30:00,0.8614,0.8615,0.86135,0.8614,429800010.0
2009-07-23 15:31:00,0.8614,0.86175,0.86135,0.86155,957600005.0
2009-07-23 15:32:00,0.8616,0.8619,0.86145,0.86175,1336800005.0
2009-07-23 15:33:00,0.86175,0.86175,0.8615,0.86165,1372800010.0
2009-07-23 15:34:00,0.86165,0.8617,0.86145,0.86155,863999996.0
2009-07-23 15:35:00,0.86155,0.86175,0.8615,0.86165,940600011.0
2009-07-23 15:36:00,0.8616,0.86175,0.86155,0.86175,1213200002.0
2009-07-23 15:37:00,0.86175,0.86175,0.8616,0.8617,1049199994.0
2009-07-23 15:38:00,0.8617,0.8619,0.8617,0.86185,758400003.0
2009-07-23 15:39:00,0.8618,0.8618,0.8617,0.86175,759800002.0
2009-07-23 15:40:00,0.86175,0.86185,0.8616,0.86165,898600005.0
2009-07-23 15:41:00,0.8617,0.8618,0.86155,0.86165,1153100001.0
2009-07-23 15:42:00,0.8617,0.8617,0.8615,0.8615,1439399994.0
2009-07-23 15:43:00,0.8615,0.86175,0.86145,0.86165,1102599998.0
2009-07-23 15:44:00,0.86165,0.8619,0.86165,0.8619,451199999.0
2009-07-23 15:45:00,0.8619,0.86195,0.86185,0.8619,465200004.0
2009-07-23 15:46:00,0.86185,0.86195,0.8618,0.86185,654350005.0
2009-07-23 15:47:00,0.86185,0.86195,0.8618,0.86185,1052000004.0
2009-07-23 15:48:00,0.86185,0.862,0.86185,0.862,997800004.0
2009-07-23 15:49:00,0.86205,0.8621,0.8618,0.8619,1595400004.0
2009-07-23 15:50:00,0.8619,0.862,0.8619,0.86195,1225000014.0
2009-07-23 15:51:00,0.86195,0.862,0.8619,0.8619,631400002.0
2009-07-23 15:52:00,0.8619,0.86195,0.8619,0.8619,526599998.0
2009-07-23 15:53:00,0.8619,0.8621,0.86185,0.8619,1233500000.0
2009-07-23 15:54:00,0.8619,0.86225,0.86185,0.8622,843799997.0
2009-07-23 15:55:00,0.86225,0.8626,0.86205,0.8625,870199999.0
2009-07-23 15:56:00,0.8626,0.86265,0.86235,0.86255,922900000.0
2009-07-23 15:57:00,0.86255,0.86255,0.86245,0.86245,1031599999.0
2009-07-23 15:58:00,0.8625,0.8626,0.8624,0.8624,1045800022.0
2009-07-23 15:59:00,0.86245,0.86245,0.8622,0.8622,760800007.0
2009-07-23 16:00:00,0.86215,0.8623,0.8619,0.8622,1062200007.0
2009-07-23 16:01:00,0.8622,0.8624,0.862,0.862,1018200008.0
2009-07-23 16:02:00,0.862,0.86215,0.86195,0.86215,1008000006.0
2009-07-23 16:03:00,0.8621,0.86225,0.862,0.86215,1031599996.0
2009-07-23 16:04:00,0.86215,0.8622,0.86205,0.8622,557799998.0
2009-07-23 16:05:00,0.8622,0.8622,0.86205,0.86215,687400003.0
2009-07-23 16:06:00,0.8621,0.86215,0.862,0.8621,635400001.0
2009-07-23 16:07:00,0.86215,0.86215,0.862,0.8621,991600005.0
2009-07-23 16:08:00,0.8621,0.86215,0.86205,0.8621,861800004.0
2009-07-23 16:09:00,0.8621,0.86215,0.86195,0.86195,1400200002.0
2009-07-23 16:10:00,0.86195,0.86205,0.86195,0.862,733999999.0
2009-07-23 16:11:00,0.862,0.8621,0.86185,0.8619,617000001.0
2009-07-23 16:12:00,0.8619,0.8619,0.8616,0.86165,1387800013.0
2009-07-23 16:13:00,0.86165,0.8618,0.8616,0.8618,450600001.0
2009-07-23 16:14:00,0.8618,0.86185,0.86165,0.8617,607800000.0
2009-07-23 16:15:00,0.8617,0.8618,0.8617,0.86175,635800005.0
2009-07-23 16:16:00,0.86175,0.86195,0.8617,0.86195,803400002.0
2009-07-23 16:17:00,0.8619,0.86195,0.86175,0.86185,1073599998.0
2009-07-23 16:18:00,0.86185,0.86205,0.86175,0.86195,725900002.0
2009-07-23 16:19:00,0.86195,0.86215,0.8618,0.86185,1002199999.0
2009-07-23 16:20:00,0.86185,0.8619,0.8617,0.8618,1176200014.0
2009-07-23 16:21:00,0.8618,0.86215,0.8618,0.8621,998400009.0
2009-07-23 16:22:00,0.8621,0.8624,0.86205,0.86235,746000008.0
2009-07-23 16:23:00,0.8623,0.86265,0.86225,0.86265,1416600001.0
2009-07-23 16:24:00,0.8626,0.8626,0.86215,0.8624,1323300020.0
2009-07-23 16:25:00,0.8624,0.86255,0.86235,0.86245,893200013.0
2009-07-23 16:26:00,0.8624,0.86275,0.8624,0.8627,807199995.0
2009-07-23 16:27:00,0.8627,0.86275,0.86265,0.86275,752800003.0
2009-07-23 16:28:00,0.8628,0.8628,0.86275,0.8628,996400007.0
2009-07-23 16:29:00,0.86275,0.86305,0.8627,0.863,617200002.0
2009-07-23 16:30:00,0.863,0.86305,0.8628,0.8628,1432800010.0
2009-07-23 16:31:00,0.8628,0.86295,0.8628,0.86285,1117000002.0
2009-07-23 16:32:00,0.8629,0.8632,0.86285,0.86295,1355000007.0
2009-07-23 16:33:00,0.86295,0.86295,0.86245,0.86255,1498300001.0
2009-07-23 16:34:00,0.8626,0.86265,0.86225,0.8625,1537800009.0
2009-07-23 16:35:00,0.8625,0.86255,0.8623,0.8625,1231800002.0
2009-07-23 16:36:00,0.8625,0.8625,0.86205,0.86225,1041500001.0
2009-07-23 16:37:00,0.86225,0.86245,0.8622,0.86225,1081400006.0
2009-07-23 16:38:00,0.86225,0.86235,0.86215,0.86225,1083000014.0
2009-07-23 16:39:00,0.86215,0.86225,0.862,0.86205,1245600002.0
2009-07-23 16:40:00,0.86205,0.8621,0.86185,0.86205,1116200007.0
2009-07-23 16:41:00,0.86205,0.8624,0.86185,0.8624,1086999995.0
2009-07-23 16:42:00,0.86235,0.8624,0.86215,0.8622,876199997.0
2009-07-23 16:43:00,0.8622,0.8624,0.86215,0.86235,1110000002.0
2009-07-23 16:44:00,0.8624,0.86245,0.8623,0.8624,468599993.0
2009-07-23 16:45:00,0.8624,0.86265,0.86235,0.86255,1003200007.0
2009-07-23 16:46:00,0.86255,0.86265,0.8625,0.86255,915799996.0
2009-07-23 16:47:00,0.8626,0.8627,0.8624,0.86255,855600001.0
2009-07-23 16:48:00,0.86255,0.8628,0.8625,0.8627,939799995.0
2009-07-23 16:49:00,0.8627,0.86295,0.8627,0.8629,604399999.0
2009-07-23 16:50:00,0.86285,0.8629,0.86255,0.86255,620200000.0
2009-07-23 16:51:00,0.86255,0.8626,0.86245,0.86255,764399998.0
2009-07-23 16:52:00,0.86255,0.86265,0.86245,0.8625,777600002.0
2009-07-23 16:53:00,0.86255,0.86255,0.86235,0.8624,1096199995.0
2009-07-23 16:54:00,0.8624,0.8625,0.8624,0.8624,626000004.0
2009-07-23 16:55:00,0.8624,0.86245,0.8622,0.8624,965400001.0
2009-07-23 16:56:00,0.8624,0.86255,0.8623,0.86245,380200001.0
2009-07-23 16:57:00,0.86245,0.8625,0.8623,0.8624,790700002.0
2009-07-23 16:58:00,0.8624,0.8625,0.86235,0.8625,449200006.0
2009-07-23 16:59:00,0.8625,0.86255,0.86195,0.86205,1207999998.0
2009-07-23 17:00:00,0.86205,0.8621,0.8618,0.86195,487600000.0
2009-07-23 17:01:00,0.8619,0.862,0.86185,0.86195,1364599986.0
2009-07-23 17:02:00,0.86195,0.8622,0.86185,0.8622,894599996.0
2009-07-23 17:03:00,0.8622,0.8622,0.862,0.86205,500200002.0
2009-07-23 17:04:00,0.86205,0.8623,0.862,0.86225,994600000.0
2009-07-23 17:05:00,0.86215,0.86225,0.8621,0.86215,566399997.0
2009-07-23 17:06:00,0.86215,0.86225,0.862,0.8622,469000000.0
2009-07-23 17:07:00,0.86215,0.8622,0.8621,0.8621,397600000.0
2009-07-23 17:08:00,0.8621,0.8622,0.8621,0.8622,167600000.0
2009-07-23 17:09:00,0.8622,0.86245,0.86215,0.8624,542200001.0
2009-07-23 17:10:00,0.8624,0.86245,0.8623,0.86245,390000000.0
2009-07-23 17:11:00,0.86245,0.8625,0.86235,0.86245,451699999.0
2009-07-23 17:12:00,0.86245,0.8625,0.8623,0.8625,460900002.0
2009-07-23 17:13:00,0.8625,0.86275,0.86235,0.8627,1048699991.0
2009-07-23 17:14:00,0.8627,0.8628,0.86215,0.86215,1130200006.0
2009-07-23 17:15:00,0.86215,0.86245,0.86215,0.8624,907200001.0
2009-07-23 17:16:00,0.8624,0.86245,0.862,0.8622,1057900006.0
2009-07-23 17:17:00,0.86215,0.8624,0.86215,0.86235,731600004.0
2009-07-23 17:18:00,0.86235,0.86235,0.86205,0.86215,511000003.0
2009-07-23 17:19:00,0.8622,0.86235,0.8621,0.8622,1300600001.0
2009-07-23 17:20:00,0.8622,0.8622,0.8621,0.8621,697199997.0
2009-07-23 17:21:00,0.8621,0.86215,0.86205,0.8621,788400003.0
2009-07-23 17:22:00,0.8621,0.86225,0.8621,0.8621,508200001.0
2009-07-23 17:23:00,0.8621,0.8622,0.8618,0.8618,737200003.0
2009-07-23 17:24:00,0.86175,0.8619,0.8617,0.86185,1087000005.0
2009-07-23 17:25:00,0.86175,0.86175,0.8613,0.86165,689000001.0
2009-07-23 17:26:00,0.86165,0.8618,0.8616,0.86175,481399999.0
2009-07-23 17:27:00,0.8617,0.8618,0.86155,0.8617,494400001.0
2009-07-23 17:28:00,0.8617,0.8618,0.86165,0.8618,612999999.0
2009-07-23 17:29:00,0.86175,0.86175,0.86165,0.8617,699000001.0
2009-07-23 17:30:00,0.86175,0.8618,0.8616,0.8617,1011000004.0
2009-07-23 17:31:00,0.8617,0.8618,0.8616,0.86175,796600004.0
2009-07-23 17:32:00,0.86175,0.86185,0.8617,0.8617,857199996.0
2009-07-23 17:33:00,0.8617,0.8618,0.8616,0.8618,693000001.0
2009-07-23 17:34:00,0.8618,0.8619,0.8617,0.86185,370999995.0
2009-07-23 17:35:00,0.86185,0.8619,0.86185,0.8619,168000000.0
2009-07-23 17:36:00,0.8619,0.8619,0.86175,0.86185,368600001.0
2009-07-23 17:37:00,0.8618,0.8618,0.86155,0.86155,747400004.0
2009-07-23 17:38:00,0.86155,0.86175,0.86155,0.86175,453400000.0
2009-07-23 17:39:00,0.86175,0.86185,0.8617,0.8617,447400002.0
2009-07-23 17:40:00,0.8617,0.86195,0.8617,0.86195,959800016.0
2009-07-23 17:41:00,0.86195,0.86215,0.86195,0.8621,363200000.0
2009-07-23 17:42:00,0.8621,0.86215,0.86205,0.8621,501400001.0
2009-07-23 17:43:00,0.8621,0.8622,0.8621,0.86215,261000000.0
2009-07-23 17:44:00,0.86215,0.8622,0.862,0.86215,544700001.0
2009-07-23 17:45:00,0.86215,0.86215,0.862,0.862,146100000.0
2009-07-23 17:46:00,0.862,0.8621,0.8619,0.8619,636199996.0
2009-07-23 17:47:00,0.8619,0.86205,0.8619,0.8619,400000000.0
2009-07-23 17:48:00,0.8619,0.86195,0.8618,0.8618,462399999.0
2009-07-23 17:49:00,0.8618,0.8618,0.86165,0.86175,804600004.0
2009-07-23 17:50:00,0.8617,0.86175,0.8616,0.8617,624600003.0
2009-07-23 17:51:00,0.8617,0.8617,0.86165,0.86165,486200012.0
2009-07-23 17:52:00,0.86165,0.86165,0.86165,0.86165,230800002.0
2009-07-23 17:53:00,0.86165,0.86165,0.86165,0.86165,208600001.0
2009-07-23 17:54:00,0.86165,0.86165,0.8615,0.8615,544600000.0
2009-07-23 17:55:00,0.8615,0.86155,0.86145,0.86145,437799998.0
2009-07-23 17:56:00,0.86145,0.8616,0.86135,0.8615,675600004.0
2009-07-23 17:57:00,0.8615,0.8616,0.8615,0.86155,481799998.0
2009-07-23 17:58:00,0.86155,0.8616,0.8614,0.86145,433800000.0
2009-07-23 17:59:00,0.86145,0.8616,0.8614,0.8614,738799995.0
2009-07-23 18:00:00,0.86135,0.86155,0.86135,0.86155,908800003.0
2009-07-23 18:01:00,0.86155,0.8616,0.8615,0.8616,820800009.0
2009-07-23 18:02:00,0.8616,0.86165,0.8615,0.8615,659799998.0
2009-07-23 18:03:00,0.8615,0.86155,0.86145,0.86155,900999996.0
2009-07-23 18:04:00,0.86155,0.8616,0.86145,0.8615,472799994.0
2009-07-23 18:05:00,0.8615,0.8615,0.86135,0.86135,738199995.0
2009-07-23 18:06:00,0.86135,0.86135,0.86125,0.86125,996000000.0
2009-07-23 18:07:00,0.86125,0.8614,0.8612,0.8613,1445400010.0
2009-07-23 18:08:00,0.8613,0.86155,0.8613,0.86155,738800002.0
2009-07-23 18:09:00,0.86155,0.86165,0.86125,0.86135,562100000.0
2009-07-23 18:10:00,0.86135,0.86145,0.86115,0.8612,508600001.0
2009-07-23 18:11:00,0.8612,0.8612,0.86105,0.86115,602399999.0
2009-07-23 18:12:00,0.86115,0.8612,0.8611,0.86115,150400000.0
2009-07-23 18:13:00,0.86115,0.86115,0.86105,0.86115,952200000.0
2009-07-23 18:14:00,0.86115,0.86125,0.8611,0.8612,652200004.0
2009-07-23 18:15:00,0.86125,0.86125,0.8611,0.86115,404400002.0
2009-07-23 18:16:00,0.8612,0.8612,0.86105,0.86115,347399998.0
2009-07-23 18:17:00,0.86115,0.8612,0.861,0.8611,807399997.0
2009-07-23 18:18:00,0.8611,0.8612,0.8611,0.8612,533799995.0
2009-07-23 18:19:00,0.8612,0.86125,0.86105,0.8611,573000001.0
2009-07-23 18:20:00,0.8611,0.8613,0.86105,0.86125,1037800005.0
2009-07-23 18:21:00,0.86125,0.8615,0.86125,0.86135,587600001.0
2009-07-23 18:22:00,0.8614,0.8614,0.861,0.86105,603799997.0
2009-07-23 18:23:00,0.86105,0.8611,0.8609,0.86095,864400000.0
2009-07-23 18:24:00,0.86095,0.86105,0.86095,0.86105,661800005.0
2009-07-23 18:25:00,0.86105,0.86105,0.86085,0.86085,688800001.0
2009-07-23 18:26:00,0.86085,0.86095,0.86085,0.8609,811199996.0
2009-07-23 18:27:00,0.8609,0.8609,0.86085,0.8609,480000000.0
2009-07-23 18:28:00,0.8609,0.8609,0.86085,0.8609,152200004.0
2009-07-23 18:29:00,0.8609,0.86105,0.86065,0.86105,916200008.0
2009-07-23 18:30:00,0.861,0.86115,0.861,0.8611,666600011.0
2009-07-23 18:31:00,0.8611,0.8611,0.861,0.86105,735000003.0
2009-07-23 18:32:00,0.86105,0.8612,0.861,0.861,797799995.0
2009-07-23 18:33:00,0.861,0.86105,0.8608,0.8608,658000005.0
2009-07-23 18:34:00,0.86075,0.8608,0.86075,0.86075,388200000.0
2009-07-23 18:35:00,0.86075,0.86085,0.8606,0.86065,796000011.0
2009-07-23 18:36:00,0.86065,0.86075,0.86065,0.8607,568800001.0
2009-07-23 18:37:00,0.8607,0.8608,0.8606,0.8606,392799998.0
2009-07-23 18:38:00,0.86065,0.86075,0.8606,0.86075,97799999.0
2009-07-23 18:39:00,0.86075,0.86085,0.86065,0.86065,522000005.0
2009-07-23 18:40:00,0.86065,0.8607,0.86055,0.86065,457400004.0
2009-07-23 18:41:00,0.8607,0.86085,0.86065,0.86075,725199996.0
2009-07-23 18:42:00,0.86075,0.86085,0.8607,0.8608,259799999.0
2009-07-23 18:43:00,0.8608,0.86085,0.86075,0.8608,204200000.0
2009-07-23 18:44:00,0.86075,0.8608,0.86065,0.86065,563200012.0
2009-07-23 18:45:00,0.86065,0.86085,0.86065,0.8608,424800005.0
2009-07-23 18:46:00,0.86075,0.8608,0.86065,0.86075,776400007.0
2009-07-23 18:47:00,0.8608,0.86085,0.86075,0.86075,363000002.0
2009-07-23 18:48:00,0.86075,0.8608,0.8607,0.8608,1093000012.0
2009-07-23 18:49:00,0.8608,0.86095,0.86065,0.8607,1121400010.0
2009-07-23 18:50:00,0.8607,0.8607,0.8606,0.86065,576799997.0
2009-07-23 18:51:00,0.86065,0.8607,0.8606,0.86065,633400006.0
2009-07-23 18:52:00,0.8606,0.86065,0.8606,0.86065,443200003.0
2009-07-23 18:53:00,0.86065,0.86065,0.8606,0.8606,702600011.0
2009-07-23 18:54:00,0.8606,0.86075,0.8606,0.86075,684200009.0
2009-07-23 18:55:00,0.8607,0.86075,0.8606,0.8606,565200004.0
2009-07-23 18:56:00,0.86065,0.86075,0.86065,0.86065,1043999997.0
2009-07-23 18:57:00,0.86065,0.8607,0.8606,0.8607,1201000017.0
2009-07-23 18:58:00,0.8607,0.8607,0.8606,0.86065,410800002.0
2009-07-23 18:59:00,0.8606,0.86065,0.86055,0.8606,494800002.0
2009-07-23 19:00:00,0.8606,0.86065,0.8605,0.8605,460999999.0
2009-07-23 19:01:00,0.8605,0.8605,0.8604,0.86045,223400000.0
2009-07-23 19:02:00,0.86045,0.8607,0.86045,0.86055,887400016.0
2009-07-23 19:03:00,0.86055,0.86065,0.8605,0.86065,488600012.0
2009-07-23 19:04:00,0.86065,0.86065,0.8605,0.8605,538799999.0
2009-07-23 19:05:00,0.8605,0.86065,0.86045,0.86065,604600004.0
2009-07-23 19:06:00,0.8606,0.86075,0.8606,0.86075,1222800004.0
2009-07-23 19:07:00,0.86075,0.86075,0.86045,0.86055,227600000.0
2009-07-23 19:08:00,0.86055,0.86075,0.86055,0.86065,745400013.0
2009-07-23 19:09:00,0.8606,0.8606,0.8604,0.8605,1129400009.0
2009-07-23 19:10:00,0.8605,0.86085,0.8605,0.86075,732600001.0
2009-07-23 19:11:00,0.86075,0.8609,0.8607,0.86085,269000000.0
2009-07-23 19:12:00,0.86085,0.861,0.86085,0.8609,639600002.0
2009-07-23 19:13:00,0.8609,0.86095,0.86075,0.8609,859399998.0
2009-07-23 19:14:00,0.8609,0.8609,0.86085,0.8609,465199994.0
2009-07-23 19:15:00,0.8609,0.86105,0.8608,0.86105,1475000012.0
2009-07-23 19:16:00,0.86105,0.8613,0.86105,0.8611,1056600005.0
2009-07-23 19:17:00,0.8611,0.8612,0.8611,0.86115,861199994.0
2009-07-23 19:18:00,0.8611,0.8613,0.8611,0.86125,536400000.0
2009-07-23 19:19:00,0.86125,0.8614,0.86125,0.86125,873800001.0
2009-07-23 19:20:00,0.86125,0.86125,0.86095,0.8611,1073599989.0
2009-07-23 19:21:00,0.861,0.8611,0.86095,0.86095,761000012.0
2009-07-23 19:22:00,0.86095,0.86105,0.86085,0.86105,879800012.0
2009-07-23 19:23:00,0.86105,0.86105,0.8608,0.86095,735600005.0
2009-07-23 19:24:00,0.86105,0.8611,0.86095,0.86095,486199997.0
2009-07-23 19:25:00,0.86095,0.8612,0.86095,0.86115,672000002.0
2009-07-23 19:26:00,0.86115,0.8612,0.86105,0.8611,518200001.0
2009-07-23 19:27:00,0.86105,0.8611,0.8608,0.86085,591800002.0
2009-07-23 19:28:00,0.86085,0.8609,0.86085,0.8609,782399997.0
2009-07-23 19:29:00,0.86095,0.86095,0.8608,0.8609,671399999.0
2009-07-23 19:30:00,0.8609,0.86115,0.8609,0.861,524800001.0
2009-07-23 19:31:00,0.861,0.86105,0.8609,0.861,831599999.0
2009-07-23 19:32:00,0.861,0.861,0.86085,0.8609,348600000.0
2009-07-23 19:33:00,0.86085,0.86085,0.86075,0.86075,343200003.0
2009-07-23 19:34:00,0.86075,0.86075,0.86065,0.86065,700200001.0
2009-07-23 19:35:00,0.86065,0.86085,0.8606,0.86065,867800002.0
2009-07-23 19:36:00,0.86075,0.8608,0.8607,0.86075,322800006.0
2009-07-23 19:37:00,0.86075,0.8608,0.8607,0.8607,392200000.0
2009-07-23 19:38:00,0.8607,0.8607,0.8604,0.86045,908200002.0
2009-07-23 19:39:00,0.86045,0.8605,0.8603,0.86035,1066600004.0
2009-07-23 19:40:00,0.86035,0.86055,0.86035,0.8605,455799999.0
2009-07-23 19:41:00,0.8605,0.86065,0.8605,0.86065,573000012.0
2009-07-23 19:42:00,0.86065,0.86065,0.8605,0.8605,643600009.0
2009-07-23 19:43:00,0.86055,0.8607,0.8605,0.8606,595400000.0
2009-07-23 19:44:00,0.8606,0.86075,0.8606,0.8607,303000001.0
2009-07-23 19:45:00,0.8607,0.8607,0.86045,0.86045,561200003.0
2009-07-23 19:46:00,0.86045,0.86045,0.86035,0.86045,720600004.0
2009-07-23 19:47:00,0.86045,0.86065,0.86045,0.86055,358400004.0
2009-07-23 19:48:00,0.8605,0.8606,0.86035,0.86045,536900001.0
2009-07-23 19:49:00,0.8604,0.86045,0.8601,0.86015,910900001.0
2009-07-23 19:50:00,0.86015,0.86015,0.85985,0.86,1054400007.0
2009-07-23 19:51:00,0.86,0.8601,0.85985,0.86005,728000006.0
2009-07-23 19:52:00,0.86005,0.8602,0.85995,0.8601,738800010.0
2009-07-23 19:53:00,0.8601,0.86015,0.86005,0.86015,403800001.0
2009-07-23 19:54:00,0.86015,0.86045,0.85995,0.86045,850799996.0
2009-07-23 19:55:00,0.8604,0.86055,0.86025,0.86035,1037200011.0
2009-07-23 19:56:00,0.86035,0.86045,0.8603,0.86045,996800018.0
2009-07-23 19:57:00,0.86045,0.8605,0.86015,0.86015,668800001.0
2009-07-23 19:58:00,0.86015,0.8603,0.86015,0.8603,1058400018.0
2009-07-23 19:59:00,0.8603,0.86035,0.86015,0.8602,1111800020.0
2009-07-23 20:00:00,0.8602,0.8602,0.8599,0.85995,1400000010.0
2009-07-23 20:01:00,0.8599,0.85995,0.85985,0.85995,474200003.0
2009-07-23 20:02:00,0.85995,0.86015,0.85995,0.86015,539200001.0
2009-07-23 20:03:00,0.86015,0.86025,0.86015,0.86025,842400009.0
2009-07-23 20:04:00,0.86015,0.8603,0.86015,0.8602,493000000.0
2009-07-23 20:05:00,0.8602,0.86025,0.86015,0.86015,373199999.0
2009-07-23 20:06:00,0.86015,0.86015,0.85985,0.8599,885600013.0
2009-07-23 20:07:00,0.85985,0.86025,0.8598,0.8602,917200001.0
2009-07-23 20:08:00,0.8602,0.86025,0.86,0.86005,762300004.0
2009-07-23 20:09:00,0.86005,0.86005,0.85995,0.86005,446000005.0
2009-07-23 20:10:00,0.86005,0.8601,0.86005,0.8601,703600009.0
2009-07-23 20:11:00,0.8601,0.86025,0.8601,0.8602,407999998.0
2009-07-23 20:12:00,0.86015,0.8602,0.86015,0.8602,183800003.0
2009-07-23 20:13:00,0.8602,0.86025,0.8602,0.8602,92800000.0
2009-07-23 20:14:00,0.8602,0.8603,0.8602,0.8603,338400000.0
2009-07-23 20:15:00,0.8603,0.8603,0.86,0.86005,861400001.0
2009-07-23 20:16:00,0.86005,0.86005,0.85995,0.86,645600005.0
2009-07-23 20:17:00,0.86,0.86,0.85995,0.85995,28800000.0
2009-07-23 20:18:00,0.85995,0.85995,0.8598,0.85985,224600003.0
2009-07-23 20:19:00,0.85985,0.85985,0.8597,0.8598,418400000.0
2009-07-23 20:20:00,0.8598,0.8598,0.8597,0.85975,921400005.0
2009-07-23 20:21:00,0.85975,0.85985,0.8597,0.85975,661400007.0
2009-07-23 20:22:00,0.85975,0.86005,0.85975,0.85995,889400009.0
2009-07-23 20:23:00,0.85995,0.86,0.85995,0.85995,517000011.0
2009-07-23 20:24:00,0.8599,0.8599,0.85985,0.8599,324400001.0
2009-07-23 20:25:00,0.85995,0.85995,0.8599,0.85995,38400000.0
2009-07-23 20:26:00,0.86,0.86005,0.86,0.86,105600000.0
2009-07-23 20:27:00,0.86,0.86,0.85995,0.86,89800001.0
2009-07-23 20:28:00,0.86,0.86005,0.86,0.86005,67200000.0
2009-07-23 20:29:00,0.86005,0.86015,0.86005,0.86015,14400000.0
2009-07-23 20:30:00,0.86015,0.8602,0.86005,0.8601,252199999.0
2009-07-23 20:31:00,0.8601,0.8602,0.8601,0.8601,513600004.0
2009-07-23 20:32:00,0.86015,0.8602,0.8601,0.8602,512800008.0
2009-07-23 20:33:00,0.8602,0.8604,0.8602,0.86035,390400001.0
2009-07-23 20:34:00,0.8604,0.86055,0.8604,0.8605,259200000.0
2009-07-23 20:35:00,0.86055,0.86065,0.8605,0.86055,459600005.0
2009-07-23 20:36:00,0.86055,0.86055,0.86035,0.86035,359100008.0
2009-07-23 20:37:00,0.86035,0.86035,0.8601,0.86015,775400006.0
2009-07-23 20:38:00,0.8601,0.86015,0.8601,0.86015,507200005.0
2009-07-23 20:39:00,0.8602,0.8602,0.86005,0.86005,837999992.0
2009-07-23 20:40:00,0.86005,0.86005,0.85995,0.86005,846600006.0
2009-07-23 20:41:00,0.85985,0.86,0.85985,0.86,898400003.0
2009-07-23 20:42:00,0.86,0.8601,0.85995,0.8601,617200000.0
2009-07-23 20:43:00,0.8601,0.8601,0.86005,0.8601,251000002.0
2009-07-23 20:44:00,0.8601,0.86025,0.86005,0.8602,471400003.0
2009-07-23 20:45:00,0.8602,0.8602,0.8599,0.85995,488000000.0
2009-07-23 20:46:00,0.85995,0.85995,0.8599,0.8599,1021200000.0
2009-07-23 20:47:00,0.8599,0.86005,0.8599,0.86005,277200002.0
2009-07-23 20:48:00,0.86005,0.86005,0.85995,0.85995,383000000.0
2009-07-23 20:49:00,0.86,0.86005,0.86,0.86,426200000.0
2009-07-23 20:50:00,0.86,0.86,0.8598,0.85985,769600003.0
2009-07-23 20:51:00,0.85985,0.8599,0.85985,0.8599,216800000.0
2009-07-23 20:52:00,0.8599,0.85995,0.8598,0.85995,692200011.0
2009-07-23 20:53:00,0.8599,0.8599,0.85985,0.85985,517200006.0
2009-07-23 20:54:00,0.85985,0.8599,0.85985,0.8599,581000016.0
2009-07-23 20:55:00,0.85985,0.85995,0.85985,0.85995,399000005.0
2009-07-23 20:56:00,0.85995,0.85995,0.8599,0.8599,581400000.0
2009-07-23 20:57:00,0.85985,0.8599,0.8598,0.85985,275400001.0
2009-07-23 20:58:00,0.8598,0.8599,0.8598,0.85985,576000005.0
2009-07-23 20:59:00,0.8598,0.85985,0.85965,0.8597,1137799989.0
2009-07-23 21:00:00,0.85965,0.85975,0.85965,0.8597,763000002.0
2009-07-23 21:01:00,0.8597,0.8598,0.8597,0.8597,641800006.0
2009-07-23 21:02:00,0.8597,0.85975,0.8596,0.8596,996800001.0
2009-07-23 21:03:00,0.85965,0.85965,0.8596,0.8596,277399993.0
2009-07-23 21:04:00,0.8596,0.85975,0.85955,0.8596,1299599994.0
2009-07-23 21:05:00,0.8596,0.8596,0.85935,0.85935,763799994.0
2009-07-23 21:06:00,0.85935,0.85935,0.85935,0.85935,243600000.0
2009-07-23 21:07:00,0.85935,0.8595,0.85935,0.8595,397800001.0
2009-07-23 21:08:00,0.8595,0.8595,0.85925,0.85925,1079399995.0
2009-07-23 21:09:00,0.85925,0.8594,0.85915,0.85925,578599994.0
2009-07-23 21:10:00,0.85925,0.85925,0.85915,0.8592,684599998.0
2009-07-23 21:11:00,0.85925,0.85935,0.8592,0.85935,456799997.0
2009-07-23 21:12:00,0.85935,0.8594,0.85925,0.85935,483599999.0
2009-07-23 21:13:00,0.8593,0.8594,0.8593,0.8594,494999999.0
2009-07-23 21:14:00,0.85945,0.8595,0.85935,0.85945,504399998.0
2009-07-23 21:15:00,0.85935,0.85945,0.85935,0.85945,312199998.0
2009-07-23 21:16:00,0.85945,0.8595,0.8594,0.8594,300200001.0
2009-07-23 21:17:00,0.8594,0.85945,0.8594,0.8594,342600000.0
2009-07-23 21:18:00,0.8594,0.85945,0.8594,0.8594,78400000.0
2009-07-23 21:19:00,0.8594,0.85945,0.8594,0.8594,220200000.0
2009-07-23 21:20:00,0.85945,0.85945,0.85925,0.85925,365199999.0
2009-07-23 21:21:00,0.85935,0.85935,0.8593,0.8593,83200000.0
2009-07-23 21:22:00,0.8593,0.8594,0.8593,0.85935,164800000.0
2009-07-23 21:23:00,0.8594,0.85945,0.8594,0.85945,71400000.0
2009-07-23 21:24:00,0.85945,0.85955,0.85945,0.85955,86400000.0
2009-07-23 21:25:00,0.85955,0.85965,0.85955,0.85965,155700001.0
2009-07-23 21:26:00,0.85965,0.85965,0.8595,0.8595,399000000.0
2009-07-23 21:27:00,0.8595,0.8595,0.8595,0.8595,106000000.0
2009-07-23 21:28:00,0.8595,0.8596,0.8595,0.85955,115400000.0
2009-07-23 21:29:00,0.85955,0.85965,0.85955,0.8596,320999995.0
2009-07-23 21:30:00,0.8596,0.85965,0.85955,0.85955,126799999.0
2009-07-23 21:31:00,0.8596,0.8597,0.8596,0.8597,375399999.0
2009-07-23 21:32:00,0.85965,0.8597,0.8596,0.8597,248000000.0
2009-07-23 21:33:00,0.8597,0.8597,0.85965,0.8597,221200006.0
2009-07-23 21:34:00,0.85965,0.8597,0.85965,0.85965,92200003.0
2009-07-23 21:35:00,0.85965,0.8597,0.85965,0.85965,247800003.0
2009-07-23 21:36:00,0.8596,0.85965,0.8596,0.85965,28800000.0
2009-07-23 21:37:00,0.85965,0.85965,0.8596,0.8596,129200000.0
2009-07-23 21:38:00,0.8596,0.85975,0.85955,0.8597,518000005.0
2009-07-23 21:39:00,0.8597,0.8597,0.85955,0.85965,268800000.0
2009-07-23 21:40:00,0.85965,0.85975,0.85965,0.85965,363000009.0
2009-07-23 21:41:00,0.8597,0.85975,0.85965,0.85975,147200002.0
2009-07-23 21:42:00,0.85975,0.8598,0.85975,0.8598,195200000.0
2009-07-23 21:43:00,0.8598,0.8598,0.85975,0.8598,427600000.0
2009-07-23 21:44:00,0.8598,0.8598,0.85975,0.85975,932799996.0
2009-07-23 21:45:00,0.85975,0.85985,0.85975,0.85985,847199998.0
2009-07-23 21:46:00,0.85985,0.85985,0.85975,0.8598,317800000.0
2009-07-23 21:47:00,0.8598,0.85985,0.8598,0.85985,371599998.0
2009-07-23 21:48:00,0.85985,0.85985,0.85985,0.85985,228799999.0
2009-07-23 21:49:00,0.85985,0.85985,0.85975,0.85975,881399999.0
2009-07-23 21:50:00,0.85975,0.85975,0.85965,0.8597,669800000.0
2009-07-23 21:51:00,0.8597,0.8598,0.85965,0.85975,355800001.0
2009-07-23 21:52:00,0.8598,0.8598,0.85955,0.85965,637000008.0
2009-07-23 21:53:00,0.85965,0.85975,0.8596,0.8596,469399998.0
2009-07-23 21:54:00,0.85965,0.8598,0.8596,0.85975,475200001.0
2009-07-23 21:55:00,0.85975,0.85975,0.85955,0.85955,374399996.0
2009-07-23 21:56:00,0.85955,0.8596,0.85925,0.85925,697600007.0
2009-07-23 21:57:00,0.85925,0.8596,0.8592,0.8595,926599997.0
2009-07-23 21:58:00,0.8595,0.8595,0.85935,0.85935,438199999.0
2009-07-23 21:59:00,0.85935,0.8595,0.8593,0.85945,536200002.0
2009-07-23 22:00:00,0.85945,0.8596,0.85935,0.8596,241000000.0
2009-07-23 22:01:00,0.85955,0.85975,0.85955,0.85975,154000000.0
2009-07-23 22:02:00,0.8597,0.8598,0.8597,0.85975,277400000.0
2009-07-23 22:03:00,0.8598,0.8598,0.8597,0.85975,210000000.0
2009-07-23 22:04:00,0.8598,0.8599,0.85975,0.85985,670800003.0
2009-07-23 22:05:00,0.85985,0.85985,0.85965,0.85975,824399994.0
2009-07-23 22:06:00,0.85975,0.8598,0.85965,0.8597,966600008.0
2009-07-23 22:07:00,0.8597,0.8597,0.8595,0.85955,463000001.0
2009-07-23 22:08:00,0.85955,0.8597,0.85955,0.85965,407200006.0
2009-07-23 22:09:00,0.85965,0.85965,0.85955,0.85955,357200000.0
2009-07-23 22:10:00,0.85955,0.8597,0.8595,0.85955,311200003.0
2009-07-23 22:11:00,0.85945,0.85955,0.8588,0.85935,950599996.0
2009-07-23 22:12:00,0.85935,0.8594,0.8587,0.85875,1128800004.0
2009-07-23 22:13:00,0.85875,0.85925,0.8586,0.859,1020599997.0
2009-07-23 22:14:00,0.85905,0.85925,0.859,0.8591,630400002.0
2009-07-23 22:15:00,0.8591,0.85925,0.85905,0.85925,621600004.0
2009-07-23 22:16:00,0.85925,0.85925,0.85915,0.85925,937199990.0
2009-07-23 22:17:00,0.8592,0.85925,0.85915,0.85915,327599996.0
2009-07-23 22:18:00,0.8592,0.8593,0.8592,0.8593,484599990.0
2009-07-23 22:19:00,0.8593,0.8596,0.8592,0.8592,606200004.0
2009-07-23 22:20:00,0.85925,0.8593,0.8577,0.8578,691299999.0
2009-07-23 22:21:00,0.85765,0.85795,0.8574,0.85795,521200001.0
2009-07-23 22:22:00,0.8579,0.85805,0.8577,0.8579,748600000.0
2009-07-23 22:23:00,0.85795,0.85825,0.85795,0.85815,656199997.0
2009-07-23 22:24:00,0.85815,0.85835,0.858,0.858,987000000.0
2009-07-23 22:25:00,0.858,0.8584,0.858,0.8583,612799995.0
2009-07-23 22:26:00,0.85835,0.8584,0.85825,0.8584,670900001.0
2009-07-23 22:27:00,0.8584,0.8584,0.85815,0.85815,710600004.0
2009-07-23 22:28:00,0.8582,0.8584,0.8581,0.8584,393299998.0
2009-07-23 22:29:00,0.85845,0.85855,0.85835,0.8584,914799980.0
2009-07-23 22:30:00,0.85845,0.85865,0.8583,0.85835,974299999.0
2009-07-23 22:31:00,0.85835,0.85845,0.8582,0.8583,429199995.0
2009-07-23 22:32:00,0.8583,0.8585,0.85825,0.8584,329599999.0
2009-07-23 22:33:00,0.85845,0.85855,0.8584,0.85855,878799995.0
2009-07-23 22:34:00,0.85855,0.85855,0.8584,0.85845,729999993.0
2009-07-23 22:35:00,0.85845,0.85855,0.85825,0.85835,1317199994.0
2009-07-23 22:36:00,0.8583,0.85845,0.8583,0.85835,777599987.0
2009-07-23 22:37:00,0.8584,0.85845,0.85825,0.8583,325600000.0
2009-07-23 22:38:00,0.85845,0.85845,0.85835,0.8584,195800000.0
2009-07-23 22:39:00,0.85835,0.8585,0.85835,0.85845,419000001.0
2009-07-23 22:40:00,0.85845,0.8585,0.85835,0.85845,303600001.0
2009-07-23 22:41:00,0.85845,0.85855,0.8584,0.85855,229199999.0
2009-07-23 22:42:00,0.85845,0.8586,0.8584,0.85845,911199998.0
2009-07-23 22:43:00,0.8584,0.8586,0.8584,0.85855,1208399998.0
2009-07-23 22:44:00,0.85855,0.8586,0.8583,0.8583,1044999993.0
2009-07-23 22:45:00,0.8583,0.85855,0.8583,0.85855,640999986.0
2009-07-23 22:46:00,0.85855,0.8586,0.85845,0.8585,472599991.0
2009-07-23 22:47:00,0.8585,0.85875,0.8585,0.85865,935999995.0
2009-07-23 22:48:00,0.85865,0.8588,0.85855,0.8588,681599999.0
2009-07-23 22:49:00,0.8588,0.85885,0.85865,0.85865,585200003.0
2009-07-23 22:50:00,0.85865,0.8588,0.85845,0.8588,759700005.0
2009-07-23 22:51:00,0.8588,0.8588,0.8586,0.8588,659399995.0
2009-07-23 22:52:00,0.85885,0.8589,0.85875,0.85885,321599995.0
2009-07-23 22:53:00,0.8588,0.85885,0.8586,0.8586,442999999.0
2009-07-23 22:54:00,0.85855,0.85865,0.8584,0.85865,626399997.0
2009-07-23 22:55:00,0.85865,0.8587,0.8582,0.8583,613400000.0
2009-07-23 22:56:00,0.85825,0.85835,0.85795,0.85835,1004900000.0
2009-07-23 22:57:00,0.85835,0.8584,0.85825,0.8583,440799997.0
2009-07-23 22:58:00,0.8583,0.8583,0.8579,0.8579,265600000.0
2009-07-23 22:59:00,0.8579,0.85825,0.85775,0.8582,283200000.0
2009-07-23 23:00:00,0.85825,0.8583,0.8581,0.8583,177600000.0
2009-07-23 23:01:00,0.85825,0.85835,0.85815,0.85835,87000000.0
2009-07-23 23:02:00,0.8583,0.8584,0.8582,0.8583,28800000.0
2009-07-23 23:03:00,0.8583,0.8584,0.85825,0.8583,109200000.0
2009-07-23 23:04:00,0.8583,0.8583,0.85825,0.85825,90000000.0
2009-07-23 23:05:00,0.85825,0.85825,0.85785,0.85805,96400000.0
2009-07-23 23:06:00,0.858,0.8582,0.85785,0.85795,57400000.0
2009-07-23 23:07:00,0.8578,0.858,0.85775,0.85785,56200000.0
2009-07-23 23:08:00,0.8579,0.85805,0.85785,0.85805,89000000.0
2009-07-23 23:09:00,0.85815,0.85825,0.85795,0.8581,108200000.0
2009-07-23 23:10:00,0.85815,0.8582,0.85815,0.8582,15800000.0
2009-07-23 23:11:00,0.85805,0.85835,0.858,0.85835,66800000.0
2009-07-23 23:12:00,0.8583,0.8587,0.8583,0.85835,48200000.0
2009-07-23 23:13:00,0.8586,0.85875,0.8584,0.8586,109100000.0
2009-07-23 23:14:00,0.8586,0.85875,0.85855,0.85865,99400000.0
2009-07-23 23:15:00,0.8588,0.85885,0.85875,0.85875,31800000.0
2009-07-23 23:16:00,0.85865,0.85885,0.85825,0.8588,317799999.0
2009-07-23 23:17:00,0.8588,0.8588,0.85875,0.85875,51800000.0
2009-07-23 23:18:00,0.85875,0.85875,0.85855,0.8587,134100000.0
2009-07-23 23:19:00,0.8588,0.85885,0.85875,0.85875,50700000.0
2009-07-23 23:20:00,0.85885,0.8591,0.8588,0.8591,136200000.0
2009-07-23 23:21:00,0.8591,0.85915,0.8591,0.85915,60400000.0
2009-07-23 23:22:00,0.85915,0.85915,0.85875,0.85885,223600000.0
2009-07-23 23:23:00,0.85885,0.8589,0.8587,0.85885,138000001.0
2009-07-23 23:24:00,0.8588,0.85905,0.8588,0.859,138599999.0
2009-07-23 23:25:00,0.8589,0.85905,0.8589,0.85895,157600000.0
2009-07-23 23:26:00,0.85895,0.85905,0.8589,0.85905,214800000.0
2009-07-23 23:27:00,0.85905,0.85905,0.85905,0.85905,37400000.0
2009-07-23 23:28:00,0.85885,0.85885,0.85885,0.85885,27000000.0
2009-07-23 23:29:00,0.8589,0.859,0.85885,0.859,183000000.0
2009-07-23 23:30:00,0.85905,0.85905,0.85895,0.85895,50000000.0
2009-07-23 23:31:00,0.85905,0.85915,0.8589,0.8591,359400001.0
2009-07-23 23:32:00,0.8591,0.8591,0.85895,0.85905,151200000.0
2009-07-23 23:33:00,0.85875,0.8589,0.85875,0.8589,146200000.0
2009-07-23 23:34:00,0.8589,0.85905,0.85885,0.85905,111800000.0
2009-07-23 23:35:00,0.859,0.85905,0.8589,0.85895,184199999.0
2009-07-23 23:36:00,0.85895,0.85895,0.8587,0.8587,106600000.0
2009-07-23 23:37:00,0.8587,0.8587,0.8582,0.85835,247700000.0
2009-07-23 23:38:00,0.85835,0.8585,0.8582,0.8585,289300000.0
2009-07-23 23:39:00,0.8585,0.8585,0.85845,0.8585,57600000.0
2009-07-23 23:40:00,0.8585,0.8585,0.85845,0.8585,86400000.0
2009-07-23 23:41:00,0.8585,0.8585,0.85845,0.8585,95200000.0
2009-07-23 23:42:00,0.8585,0.85855,0.8585,0.85855,17400000.0
2009-07-23 23:43:00,0.8585,0.85855,0.85845,0.8585,114600000.0
2009-07-23 23:44:00,0.8585,0.8585,0.8583,0.8583,61600000.0
2009-07-23 23:45:00,0.85825,0.85835,0.85805,0.85825,165400000.0
2009-07-23 23:46:00,0.85815,0.8583,0.85815,0.8583,60600000.0
2009-07-23 23:47:00,0.8584,0.85845,0.85835,0.85845,207000000.0
2009-07-23 23:48:00,0.8585,0.8585,0.8585,0.8585,8600000.0
2009-07-23 23:49:00,0.85828,0.85861,0.85809,0.8584,665400012.0
2009-07-23 23:50:00,0.85845,0.85845,0.85845,0.85845,25800000.0
2009-07-23 23:51:00,0.85845,0.8585,0.85835,0.85835,64800000.0
2009-07-23 23:52:00,0.85835,0.85835,0.85825,0.85825,41200000.0
2009-07-23 23:53:00,0.8583,0.85835,0.858,0.85805,211700001.0
2009-07-23 23:54:00,0.85805,0.85815,0.85805,0.8581,68200000.0
2009-07-23 23:55:00,0.858,0.85805,0.858,0.858,99200000.0
2009-07-23 23:56:00,0.85805,0.8583,0.85805,0.85815,42300000.0
2009-07-23 23:57:00,0.85835,0.85835,0.85825,0.85835,24000000.0
2009-07-23 23:58:00,0.8582,0.85835,0.8582,0.85835,70800000.0
2009-07-23 23:59:00,0.8584,0.8584,0.85835,0.8584,38400000.0
2009-07-24 00:00:00,0.85835,0.85835,0.8581,0.85815,172600000.0
2009-07-24 00:01:00,0.8581,0.8584,0.8581,0.8583,86800000.0
2009-07-24 00:02:00,0.85825,0.85835,0.8582,0.85825,376400000.0
2009-07-24 00:03:00,0.85825,0.8583,0.85805,0.8582,399600000.0
2009-07-24 00:04:00,0.8582,0.85825,0.8581,0.8582,139600000.0
2009-07-24 00:05:00,0.85835,0.8585,0.85825,0.85825,247199999.0
2009-07-24 00:06:00,0.85825,0.85845,0.85825,0.8584,76200000.0
2009-07-24 00:07:00,0.85835,0.85845,0.8583,0.8583,100400000.0
2009-07-24 00:08:00,0.85825,0.85825,0.8581,0.8581,143600000.0
2009-07-24 00:09:00,0.85815,0.85835,0.85815,0.85835,129000000.0
2009-07-24 00:10:00,0.8583,0.85845,0.85825,0.8583,105200000.0
2009-07-24 00:11:00,0.85825,0.8584,0.85825,0.8584,15400000.0
2009-07-24 00:12:00,0.8584,0.8584,0.8582,0.8582,71600000.0
2009-07-24 00:13:00,0.8582,0.8584,0.8582,0.85835,30000000.0
2009-07-24 00:14:00,0.8583,0.8583,0.8582,0.8582,75800000.0
2009-07-24 00:15:00,0.8582,0.85825,0.85805,0.8581,115600000.0
2009-07-24 00:16:00,0.8581,0.8583,0.8581,0.8582,166200000.0
2009-07-24 00:17:00,0.85815,0.85825,0.85815,0.85815,60000000.0
2009-07-24 00:18:00,0.85815,0.85815,0.8581,0.85815,100400000.0
2009-07-24 00:19:00,0.85815,0.85825,0.85805,0.8582,146599999.0
2009-07-24 00:20:00,0.8582,0.85845,0.8582,0.8584,49800000.0
2009-07-24 00:21:00,0.85845,0.85845,0.85835,0.8584,22400000.0
2009-07-24 00:22:00,0.8584,0.8584,0.8584,0.8584,3200000.0
2009-07-24 00:23:00,0.85835,0.85835,0.8583,0.85835,27400000.0
2009-07-24 00:24:00,0.85835,0.85835,0.85835,0.85835,19200000.0
2009-07-24 00:25:00,0.85835,0.8584,0.8583,0.85835,89800000.0
2009-07-24 00:26:00,0.8583,0.85835,0.8583,0.85835,46600001.0
2009-07-24 00:27:00,0.85835,0.85835,0.85835,0.85835,16000000.0
2009-07-24 00:28:00,0.85835,0.85835,0.85825,0.85825,40199999.0
2009-07-24 00:29:00,0.85825,0.8584,0.85825,0.85835,69000000.0
2009-07-24 00:30:00,0.8584,0.8584,0.85835,0.85835,78600001.0
2009-07-24 00:31:00,0.85835,0.85835,0.85835,0.85835,15000000.0
2009-07-24 00:32:00,0.85835,0.85835,0.85835,0.85835,77600000.0
2009-07-24 00:33:00,0.85835,0.8584,0.8583,0.85835,192800000.0
2009-07-24 00:34:00,0.85835,0.8584,0.85835,0.8584,53400000.0
2009-07-24 00:35:00,0.8584,0.8584,0.85835,0.85835,87400000.0
2009-07-24 00:36:00,0.8584,0.8584,0.85835,0.85835,5600000.0
2009-07-24 00:37:00,0.8584,0.85845,0.85825,0.85825,137000000.0
2009-07-24 00:38:00,0.85825,0.85825,0.85815,0.85815,200199999.0
2009-07-24 00:39:00,0.85815,0.85825,0.85785,0.8579,226400000.0
2009-07-24 00:40:00,0.85785,0.85785,0.85765,0.85765,426999999.0
2009-07-24 00:41:00,0.85755,0.85765,0.85735,0.8575,391599999.0
2009-07-24 00:42:00,0.8575,0.8575,0.8574,0.85745,134800001.0
2009-07-24 00:43:00,0.8575,0.8575,0.8574,0.85745,105800001.0
2009-07-24 00:44:00,0.85745,0.85745,0.85735,0.85735,138399998.0
2009-07-24 00:45:00,0.85735,0.8574,0.85735,0.85735,426199994.0
2009-07-24 00:46:00,0.85735,0.8574,0.8573,0.8574,520200021.0
2009-07-24 00:47:00,0.8574,0.85755,0.85735,0.85755,673600004.0
2009-07-24 00:48:00,0.85755,0.8577,0.8575,0.8576,323199999.0
2009-07-24 00:49:00,0.85765,0.85775,0.85765,0.85775,17400000.0
2009-07-24 00:50:00,0.85775,0.85775,0.8577,0.8577,76400000.0
2009-07-24 00:51:00,0.8577,0.8579,0.8577,0.8578,359599997.0
2009-07-24 00:52:00,0.8578,0.85785,0.85775,0.85785,115000001.0
2009-07-24 00:53:00,0.85785,0.85785,0.85775,0.85775,122800001.0
2009-07-24 00:54:00,0.85775,0.8578,0.85765,0.85765,117800000.0
2009-07-24 00:55:00,0.85765,0.85765,0.85765,0.85765,95200000.0
2009-07-24 00:56:00,0.85765,0.8577,0.85765,0.85765,36200000.0
2009-07-24 00:57:00,0.85765,0.8577,0.85765,0.85765,34600000.0
2009-07-24 00:58:00,0.85765,0.8577,0.85765,0.8577,38200000.0
2009-07-24 00:59:00,0.8577,0.8577,0.85765,0.8577,56200000.0
2009-07-24 01:00:00,0.8577,0.85775,0.85765,0.8577,63400000.0
2009-07-24 01:01:00,0.8577,0.8577,0.85765,0.8577,86000000.0
2009-07-24 01:02:00,0.85765,0.8577,0.85755,0.8576,158799999.0
2009-07-24 01:03:00,0.8576,0.8576,0.85755,0.8576,141600000.0
2009-07-24 01:04:00,0.8576,0.85765,0.85755,0.85765,106400000.0
2009-07-24 01:05:00,0.85765,0.85785,0.8576,0.8578,160600000.0
2009-07-24 01:06:00,0.8578,0.8578,0.8577,0.8577,55600000.0
2009-07-24 01:07:00,0.8577,0.8578,0.8577,0.8578,257400000.0
2009-07-24 01:08:00,0.8578,0.8578,0.85765,0.8577,82400000.0
2009-07-24 01:09:00,0.8577,0.8577,0.8577,0.8577,46400000.0
2009-07-24 01:10:00,0.8577,0.85785,0.8577,0.85785,98400000.0
2009-07-24 01:11:00,0.8578,0.85785,0.8578,0.8578,44600000.0
2009-07-24 01:12:00,0.8578,0.85785,0.8578,0.85785,83800000.0
2009-07-24 01:13:00,0.85785,0.85785,0.85775,0.8578,107999999.0
2009-07-24 01:14:00,0.8578,0.8578,0.85775,0.85775,139099999.0
2009-07-24 01:15:00,0.85775,0.8578,0.85775,0.85775,27200000.0
2009-07-24 01:16:00,0.85775,0.85775,0.8577,0.8577,88200000.0
2009-07-24 01:17:00,0.85765,0.85765,0.8576,0.8576,30800000.0
2009-07-24 01:18:00,0.8576,0.8576,0.8576,0.8576,19600000.0
2009-07-24 01:19:00,0.8576,0.8576,0.8576,0.8576,3200000.0
2009-07-24 01:20:00,0.8576,0.8576,0.85755,0.85755,86800001.0
2009-07-24 01:21:00,0.8576,0.8576,0.85755,0.85755,30800000.0
2009-07-24 01:22:00,0.8576,0.85765,0.8575,0.8575,886200001.0
2009-07-24 01:23:00,0.8575,0.85755,0.8575,0.85755,60199999.0
2009-07-24 01:24:00,0.8575,0.85755,0.8575,0.85755,99200000.0
2009-07-24 01:25:00,0.85755,0.85755,0.85735,0.85735,214599998.0
2009-07-24 01:26:00,0.85735,0.8575,0.85735,0.85745,314599998.0
2009-07-24 01:27:00,0.8574,0.85745,0.8574,0.85745,156799999.0
2009-07-24 01:28:00,0.85745,0.85755,0.85745,0.85755,130400000.0
2009-07-24 01:29:00,0.8575,0.85755,0.85745,0.8575,81400000.0
2009-07-24 01:30:00,0.8575,0.85755,0.85745,0.8575,112200000.0
2009-07-24 01:31:00,0.8575,0.8575,0.8574,0.8574,356000002.0
2009-07-24 01:32:00,0.8574,0.85745,0.85735,0.85735,572199996.0
2009-07-24 01:33:00,0.85735,0.85735,0.85735,0.85735,144400002.0
2009-07-24 01:34:00,0.85735,0.8574,0.85735,0.8574,99400000.0
2009-07-24 01:35:00,0.85735,0.85735,0.85735,0.85735,224800004.0
2009-07-24 01:36:00,0.85735,0.85735,0.85735,0.85735,164600003.0
2009-07-24 01:37:00,0.8574,0.8574,0.8574,0.8574,36000000.0
2009-07-24 01:38:00,0.85735,0.8574,0.85735,0.8574,215400002.0
2009-07-24 01:39:00,0.85735,0.85735,0.85735,0.85735,186000000.0
2009-07-24 01:40:00,0.85735,0.85735,0.85735,0.85735,175599998.0
2009-07-24 01:41:00,0.85735,0.8574,0.85735,0.85735,407199999.0
2009-07-24 01:42:00,0.85735,0.8574,0.85735,0.8574,96400001.0
2009-07-24 01:43:00,0.85735,0.85745,0.85735,0.8574,180000001.0
2009-07-24 01:44:00,0.85735,0.8574,0.85735,0.85735,160200003.0
2009-07-24 01:45:00,0.85735,0.85735,0.85735,0.85735,102600003.0
2009-07-24 01:46:00,0.8574,0.85745,0.8574,0.85745,12800000.0
2009-07-24 01:47:00,0.85712,0.85737,0.85712,0.85735,80400000.0
2009-07-24 01:48:00,0.85745,0.85745,0.85735,0.85745,117000003.0
2009-07-24 01:49:00,0.85745,0.8575,0.85745,0.85745,41600000.0
2009-07-24 01:50:00,0.85735,0.85735,0.85714,0.85732,442200000.0
2009-07-24 01:51:00,0.85745,0.85755,0.8574,0.85745,127400000.0
2009-07-24 01:52:00,0.8575,0.8576,0.85745,0.85755,216200000.0
2009-07-24 01:53:00,0.85755,0.8577,0.85755,0.8576,253600001.0
2009-07-24 01:54:00,0.8576,0.8577,0.8576,0.8577,176200000.0
2009-07-24 01:55:00,0.85775,0.85775,0.85765,0.8577,116800000.0
2009-07-24 01:56:00,0.8577,0.85775,0.8577,0.85775,25800000.0
2009-07-24 01:57:00,0.8577,0.85775,0.85765,0.85775,25200000.0
2009-07-24 01:58:00,0.8577,0.8577,0.8576,0.85765,56000000.0
2009-07-24 01:59:00,0.85765,0.85775,0.85765,0.85775,84800000.0
2009-07-24 02:00:00,0.8577,0.85775,0.85765,0.8577,301400000.0
2009-07-24 02:01:00,0.8577,0.85775,0.85765,0.85775,106600000.0
2009-07-24 02:02:00,0.85775,0.8578,0.85775,0.85775,92600000.0
2009-07-24 02:03:00,0.85775,0.85775,0.85765,0.8577,98800001.0
2009-07-24 02:04:00,0.85765,0.85765,0.85765,0.85765,68200000.0
2009-07-24 02:05:00,0.85765,0.85785,0.85765,0.85775,355200002.0
2009-07-24 02:06:00,0.85775,0.8578,0.85775,0.85775,210800000.0
2009-07-24 02:07:00,0.85775,0.8578,0.85775,0.85775,248000002.0
2009-07-24 02:08:00,0.85775,0.858,0.85775,0.85785,262800001.0
2009-07-24 02:09:00,0.85785,0.85795,0.8578,0.8578,90400000.0
2009-07-24 02:10:00,0.85775,0.8578,0.85775,0.85775,323200000.0
2009-07-24 02:11:00,0.85775,0.8578,0.8577,0.8577,314400000.0
2009-07-24 02:12:00,0.8577,0.85795,0.8577,0.8578,249400000.0
2009-07-24 02:13:00,0.8578,0.85785,0.8578,0.85785,152800000.0
2009-07-24 02:14:00,0.85785,0.85805,0.85785,0.8579,195399999.0
2009-07-24 02:15:00,0.8579,0.8579,0.85785,0.8579,188000001.0
2009-07-24 02:16:00,0.8579,0.85795,0.85785,0.8579,240200000.0
2009-07-24 02:17:00,0.8579,0.85795,0.8579,0.85795,80599999.0
2009-07-24 02:18:00,0.8579,0.8579,0.8579,0.8579,104800001.0
2009-07-24 02:19:00,0.8579,0.8579,0.85775,0.85785,140600000.0
2009-07-24 02:20:00,0.85785,0.85785,0.8578,0.85785,434999999.0
2009-07-24 02:21:00,0.8579,0.85795,0.8578,0.8579,91600000.0
2009-07-24 02:22:00,0.85785,0.85785,0.85785,0.85785,34400000.0
2009-07-24 02:23:00,0.85785,0.85795,0.8578,0.8578,107000000.0
2009-07-24 02:24:00,0.85785,0.8579,0.8578,0.8578,26400000.0
2009-07-24 02:25:00,0.8578,0.85795,0.8578,0.85785,231200000.0
2009-07-24 02:26:00,0.85785,0.8579,0.85785,0.8579,83200000.0
2009-07-24 02:27:00,0.85785,0.8579,0.85785,0.8579,72400000.0
2009-07-24 02:28:00,0.8579,0.8579,0.8578,0.8579,119599999.0
2009-07-24 02:29:00,0.85785,0.85785,0.85785,0.85785,123800000.0
2009-07-24 02:30:00,0.8579,0.8579,0.8578,0.8578,51200000.0
2009-07-24 02:31:00,0.8578,0.8579,0.8578,0.8579,525799998.0
2009-07-24 02:32:00,0.8579,0.85795,0.85785,0.8579,79600000.0
2009-07-24 02:33:00,0.85785,0.8579,0.85785,0.85785,68000000.0
2009-07-24 02:34:00,0.85785,0.85795,0.85785,0.8579,93800000.0
2009-07-24 02:35:00,0.8579,0.858,0.85785,0.8579,186200000.0
2009-07-24 02:36:00,0.8579,0.85805,0.85785,0.858,594300003.0
2009-07-24 02:37:00,0.8581,0.8581,0.8579,0.8579,143400001.0
2009-07-24 02:38:00,0.8579,0.85805,0.8579,0.85805,151200000.0
2009-07-24 02:39:00,0.85805,0.8581,0.858,0.8581,284800001.0
2009-07-24 02:40:00,0.8581,0.85815,0.85805,0.8581,236399998.0
2009-07-24 02:41:00,0.85815,0.8582,0.8581,0.85815,75300000.0
2009-07-24 02:42:00,0.8582,0.8582,0.8581,0.8582,18400000.0
2009-07-24 02:43:00,0.8582,0.8582,0.8582,0.8582,4800000.0
2009-07-24 02:44:00,0.85815,0.8582,0.8581,0.85815,132300000.0
2009-07-24 02:45:00,0.85815,0.8582,0.85805,0.85815,107000001.0
2009-07-24 02:46:00,0.85815,0.85815,0.8581,0.85815,9200000.0
2009-07-24 02:47:00,0.85815,0.85815,0.85805,0.8581,147200000.0
2009-07-24 02:48:00,0.8581,0.85815,0.85805,0.8581,231600000.0
2009-07-24 02:49:00,0.8581,0.8581,0.858,0.85805,549199995.0
2009-07-24 02:50:00,0.85805,0.85815,0.85805,0.8581,517400002.0
2009-07-24 02:51:00,0.8581,0.85815,0.85805,0.8581,457600002.0
2009-07-24 02:52:00,0.8581,0.8583,0.8581,0.8582,417799999.0
2009-07-24 02:53:00,0.85825,0.85825,0.85805,0.85805,442999999.0
2009-07-24 02:54:00,0.85805,0.85805,0.8579,0.85795,621599994.0
2009-07-24 02:55:00,0.85795,0.85805,0.8579,0.85795,487600003.0
2009-07-24 02:56:00,0.8579,0.85795,0.8578,0.8578,567200000.0
2009-07-24 02:57:00,0.8578,0.8579,0.8578,0.85785,355999998.0
2009-07-24 02:58:00,0.85785,0.85785,0.8578,0.85785,471200000.0
2009-07-24 02:59:00,0.85785,0.858,0.85785,0.858,478199997.0
2009-07-24 03:00:00,0.85795,0.858,0.8579,0.858,509200000.0
2009-07-24 03:01:00,0.858,0.85805,0.85795,0.85805,174000001.0
2009-07-24 03:02:00,0.858,0.8581,0.858,0.85805,908400004.0
2009-07-24 03:03:00,0.85805,0.85815,0.8579,0.85805,669399998.0
2009-07-24 03:04:00,0.858,0.8582,0.858,0.8581,592799998.0
2009-07-24 03:05:00,0.85815,0.8582,0.85785,0.85795,664199999.0
2009-07-24 03:06:00,0.85795,0.8581,0.8579,0.8579,655000001.0
2009-07-24 03:07:00,0.8579,0.8581,0.8579,0.858,861000008.0
2009-07-24 03:08:00,0.858,0.8581,0.85795,0.85805,841799995.0
2009-07-24 03:09:00,0.85805,0.8581,0.858,0.8581,332000001.0
2009-07-24 03:10:00,0.8581,0.85815,0.85805,0.8581,217800002.0
2009-07-24 03:11:00,0.8581,0.85815,0.858,0.85805,181799999.0
2009-07-24 03:12:00,0.85805,0.8582,0.85805,0.8582,101400000.0
2009-07-24 03:13:00,0.85815,0.85835,0.8581,0.8583,266599999.0
2009-07-24 03:14:00,0.85825,0.8583,0.8582,0.8582,108199999.0
2009-07-24 03:15:00,0.8582,0.8583,0.85815,0.8582,271100000.0
2009-07-24 03:16:00,0.85825,0.85835,0.8582,0.85825,279400002.0
2009-07-24 03:17:00,0.8582,0.85825,0.8581,0.8581,574399997.0
2009-07-24 03:18:00,0.85815,0.8582,0.8581,0.8581,478400004.0
2009-07-24 03:19:00,0.85815,0.85825,0.8581,0.8582,164400000.0
2009-07-24 03:20:00,0.8582,0.85825,0.8581,0.85815,337800000.0
2009-07-24 03:21:00,0.8581,0.8582,0.8581,0.85815,324400009.0
2009-07-24 03:22:00,0.85815,0.8582,0.85795,0.85805,123199998.0
2009-07-24 03:23:00,0.85805,0.8582,0.858,0.85805,435600001.0
2009-07-24 03:24:00,0.85805,0.8582,0.85805,0.8581,381400000.0
2009-07-24 03:25:00,0.8582,0.85825,0.8582,0.8582,96000000.0
2009-07-24 03:26:00,0.85825,0.85825,0.85805,0.8581,907199999.0
2009-07-24 03:27:00,0.8581,0.8582,0.85805,0.8581,642199997.0
2009-07-24 03:28:00,0.8581,0.85825,0.858,0.8581,804799997.0
2009-07-24 03:29:00,0.8581,0.8582,0.85805,0.8581,677999993.0
2009-07-24 03:30:00,0.85815,0.85825,0.8581,0.8582,954399999.0
2009-07-24 03:31:00,0.8582,0.8583,0.85815,0.85815,636000003.0
2009-07-24 03:32:00,0.8582,0.85845,0.85815,0.8584,637200000.0
2009-07-24 03:33:00,0.85835,0.85835,0.8582,0.8582,540200000.0
2009-07-24 03:34:00,0.8582,0.8583,0.8582,0.85825,351800001.0
2009-07-24 03:35:00,0.85825,0.85845,0.85825,0.8584,528400000.0
2009-07-24 03:36:00,0.8584,0.85845,0.8582,0.8582,795399998.0
2009-07-24 03:37:00,0.8582,0.8582,0.8582,0.8582,52400000.0
2009-07-24 03:38:00,0.8582,0.8582,0.8582,0.8582,19600000.0
2009-07-24 03:39:00,0.8582,0.8582,0.8582,0.8582,19000000.0
2009-07-24 03:40:00,0.8582,0.8582,0.8582,0.8582,22800000.0
2009-07-24 03:41:00,0.8582,0.8582,0.85815,0.8582,8200000.0
2009-07-24 03:42:00,0.85815,0.85815,0.85815,0.85815,61400000.0
2009-07-24 03:43:00,0.85805,0.85815,0.8578,0.8579,121000000.0
2009-07-24 03:44:00,0.85785,0.8579,0.85785,0.8579,110000000.0
2009-07-24 03:45:00,0.85785,0.8579,0.8578,0.8579,325199999.0
2009-07-24 03:46:00,0.8579,0.85795,0.8579,0.8579,26000000.0
2009-07-24 03:47:00,0.85795,0.85805,0.85795,0.85795,162599999.0
2009-07-24 03:48:00,0.858,0.858,0.8579,0.858,277400001.0
2009-07-24 03:49:00,0.858,0.8581,0.85795,0.858,714200003.0
2009-07-24 03:50:00,0.858,0.8581,0.85795,0.85795,277000001.0
2009-07-24 03:51:00,0.85795,0.85825,0.85795,0.8582,231800000.0
2009-07-24 03:52:00,0.8582,0.8583,0.85815,0.85815,101900000.0
2009-07-24 03:53:00,0.8581,0.85825,0.8581,0.85815,265400000.0
2009-07-24 03:54:00,0.8581,0.8581,0.8581,0.8581,3200000.0
2009-07-24 03:55:00,0.8581,0.8581,0.858,0.85805,39000000.0
2009-07-24 03:56:00,0.858,0.8581,0.858,0.85805,138600000.0
2009-07-24 03:57:00,0.85805,0.85805,0.858,0.858,29600000.0
2009-07-24 03:58:00,0.85805,0.8581,0.85805,0.8581,57400000.0
2009-07-24 03:59:00,0.85805,0.8581,0.85805,0.8581,22200000.0
2009-07-24 04:00:00,0.8581,0.85815,0.858,0.8581,60400000.0
2009-07-24 04:01:00,0.85805,0.8582,0.858,0.8582,38200000.0
2009-07-24 04:02:00,0.8582,0.85825,0.85815,0.85825,174399998.0
2009-07-24 04:03:00,0.85825,0.85825,0.8582,0.8582,252800000.0
2009-07-24 04:04:00,0.85825,0.85825,0.85825,0.85825,107800000.0
2009-07-24 04:05:00,0.85825,0.85845,0.85825,0.85845,308399999.0
2009-07-24 04:06:00,0.85845,0.8585,0.8584,0.85845,68400000.0
2009-07-24 04:07:00,0.85845,0.85845,0.85825,0.8583,147200000.0
2009-07-24 04:08:00,0.8583,0.85845,0.8583,0.8584,63000000.0
2009-07-24 04:09:00,0.8584,0.85845,0.85835,0.85835,155999999.0
2009-07-24 04:10:00,0.8583,0.85835,0.85825,0.85835,295600001.0
2009-07-24 04:11:00,0.8583,0.8583,0.85815,0.8582,312999999.0
2009-07-24 04:12:00,0.85815,0.85825,0.85815,0.85825,280199999.0
2009-07-24 04:13:00,0.85825,0.8584,0.85825,0.8584,533800000.0
2009-07-24 04:14:00,0.8584,0.85845,0.8583,0.85845,228400000.0
2009-07-24 04:15:00,0.85845,0.85855,0.85845,0.85845,244200002.0
2009-07-24 04:16:00,0.85845,0.85845,0.85835,0.8584,182200000.0
2009-07-24 04:17:00,0.8584,0.8585,0.85835,0.85835,344599999.0
2009-07-24 04:18:00,0.8583,0.8584,0.8583,0.85835,45800000.0
2009-07-24 04:19:00,0.85835,0.85845,0.85835,0.8584,237800000.0
2009-07-24 04:20:00,0.8584,0.85845,0.85835,0.85835,456400003.0
2009-07-24 04:21:00,0.85835,0.8584,0.85835,0.85835,420800003.0
2009-07-24 04:22:00,0.85835,0.8584,0.8583,0.8584,410200000.0
2009-07-24 04:23:00,0.8584,0.8584,0.8583,0.85835,122000000.0
2009-07-24 04:24:00,0.8583,0.85835,0.85825,0.85825,134600000.0
2009-07-24 04:25:00,0.85825,0.8583,0.8582,0.8582,236800000.0
2009-07-24 04:26:00,0.8582,0.8583,0.8582,0.8583,78400000.0
2009-07-24 04:27:00,0.8583,0.85835,0.8583,0.85835,91200000.0
2009-07-24 04:28:00,0.85835,0.85835,0.85835,0.85835,76800000.0
2009-07-24 04:29:00,0.85825,0.85831,0.85823,0.85829,55600000.0
2009-07-24 04:30:00,0.8583,0.8584,0.85825,0.85835,102400000.0
2009-07-24 04:31:00,0.8583,0.8584,0.8582,0.8583,221600000.0
2009-07-24 04:32:00,0.8583,0.85835,0.8583,0.8583,72800000.0
2009-07-24 04:33:00,0.8583,0.8583,0.8583,0.8583,46400000.0
2009-07-24 04:34:00,0.8583,0.8583,0.8583,0.8583,35200000.0
2009-07-24 04:35:00,0.85835,0.85835,0.8583,0.8583,24400000.0
2009-07-24 04:36:00,0.8583,0.8583,0.8583,0.8583,77600000.0
2009-07-24 04:37:00,0.8583,0.8583,0.8583,0.8583,31200000.0
2009-07-24 04:38:00,0.8583,0.85835,0.8583,0.85835,142200000.0
2009-07-24 04:39:00,0.8583,0.8583,0.8583,0.8583,19200000.0
2009-07-24 04:40:00,0.8583,0.8583,0.85815,0.85815,139800000.0
2009-07-24 04:41:00,0.8582,0.8582,0.8582,0.8582,4800000.0
2009-07-24 04:42:00,0.8582,0.85825,0.85815,0.85815,144000000.0
2009-07-24 04:43:00,0.85815,0.85815,0.85815,0.85815,211600000.0
2009-07-24 04:44:00,0.85815,0.85815,0.85815,0.85815,190600000.0
2009-07-24 04:45:00,0.8582,0.8582,0.85815,0.85815,60999999.0
2009-07-24 04:46:00,0.85815,0.8582,0.85815,0.8582,132800000.0
2009-07-24 04:47:00,0.8582,0.85825,0.85815,0.85825,301400003.0
2009-07-24 04:48:00,0.8582,0.8582,0.8582,0.8582,110400000.0
2009-07-24 04:49:00,0.8582,0.85825,0.8582,0.8582,238800000.0
2009-07-24 04:50:00,0.8582,0.8583,0.8582,0.8582,488600000.0
2009-07-24 04:51:00,0.8582,0.8582,0.85815,0.8582,233400000.0
2009-07-24 04:52:00,0.8582,0.8582,0.85805,0.85815,451599997.0
2009-07-24 04:53:00,0.8582,0.8582,0.85815,0.85815,482799997.0
2009-07-24 04:54:00,0.8581,0.85825,0.8581,0.85825,122200000.0
2009-07-24 04:55:00,0.8582,0.85825,0.8581,0.8582,245200001.0
2009-07-24 04:56:00,0.8582,0.8582,0.8581,0.85815,364000002.0
2009-07-24 04:57:00,0.8582,0.8582,0.85815,0.8582,87600001.0
2009-07-24 04:58:00,0.8582,0.8583,0.85815,0.8583,262400000.0
2009-07-24 04:59:00,0.8582,0.8583,0.85815,0.8582,297000001.0
2009-07-24 05:00:00,0.8582,0.8583,0.85815,0.8582,320200001.0
2009-07-24 05:01:00,0.8582,0.85825,0.85815,0.8582,42400000.0
2009-07-24 05:02:00,0.8582,0.8582,0.85805,0.85815,84800000.0
2009-07-24 05:03:00,0.8581,0.85815,0.85805,0.8581,189600003.0
2009-07-24 05:04:00,0.8581,0.85825,0.85795,0.8582,187400001.0
2009-07-24 05:05:00,0.85805,0.85825,0.85805,0.8582,313200002.0
2009-07-24 05:06:00,0.8582,0.8584,0.85815,0.85815,283000003.0
2009-07-24 05:07:00,0.8582,0.85825,0.85815,0.8582,434600002.0
2009-07-24 05:08:00,0.85825,0.85825,0.8582,0.85825,35200000.0
2009-07-24 05:09:00,0.85825,0.8583,0.85825,0.85825,100399999.0
2009-07-24 05:10:00,0.85825,0.8585,0.85825,0.8584,252500001.0
2009-07-24 05:11:00,0.8584,0.8588,0.8584,0.85865,862399996.0
2009-07-24 05:12:00,0.85865,0.85875,0.85835,0.85845,1215000006.0
2009-07-24 05:13:00,0.85845,0.8586,0.85845,0.8585,176800002.0
2009-07-24 05:14:00,0.85855,0.85855,0.85845,0.8585,484400011.0
2009-07-24 05:15:00,0.8585,0.8587,0.8585,0.85865,1060200003.0
2009-07-24 05:16:00,0.8586,0.85865,0.8584,0.8585,489199995.0
2009-07-24 05:17:00,0.8585,0.8585,0.8584,0.8585,373600003.0
2009-07-24 05:18:00,0.8585,0.85855,0.8585,0.85855,82400001.0
2009-07-24 05:19:00,0.85855,0.85855,0.85845,0.85845,222800003.0
2009-07-24 05:20:00,0.85845,0.85855,0.85845,0.8585,423600005.0
2009-07-24 05:21:00,0.8585,0.85855,0.85845,0.85845,131400000.0
2009-07-24 05:22:00,0.85845,0.85845,0.85845,0.85845,286200003.0
2009-07-24 05:23:00,0.8585,0.8585,0.8585,0.8585,158400000.0
2009-07-24 05:24:00,0.8585,0.8585,0.85845,0.85845,159600003.0
2009-07-24 05:25:00,0.85845,0.8585,0.85845,0.85845,248000001.0
2009-07-24 05:26:00,0.8585,0.85855,0.85845,0.85845,93600000.0
2009-07-24 05:27:00,0.85845,0.85845,0.85845,0.85845,72000000.0
2009-07-24 05:28:00,0.85845,0.8585,0.85845,0.85845,210000000.0
2009-07-24 05:29:00,0.85845,0.85845,0.85845,0.85845,217400005.0
2009-07-24 05:30:00,0.8585,0.8585,0.85845,0.85845,160400001.0
2009-07-24 05:31:00,0.85845,0.8585,0.85845,0.85845,756600012.0
2009-07-24 05:32:00,0.85845,0.8585,0.85845,0.85845,590399999.0
2009-07-24 05:33:00,0.85845,0.85845,0.85845,0.85845,182600000.0
2009-07-24 05:34:00,0.85845,0.85865,0.85845,0.85855,253600000.0
2009-07-24 05:35:00,0.85865,0.85865,0.8585,0.85855,174199998.0
2009-07-24 05:36:00,0.8585,0.8586,0.8585,0.85855,315600005.0
2009-07-24 05:37:00,0.8585,0.8586,0.8585,0.8586,395000001.0
2009-07-24 05:38:00,0.8586,0.8586,0.8585,0.8586,186600000.0
2009-07-24 05:39:00,0.85855,0.85865,0.8585,0.8585,486600003.0
2009-07-24 05:40:00,0.85855,0.8586,0.85855,0.8586,276600002.0
2009-07-24 05:41:00,0.85855,0.8588,0.85855,0.85865,574599998.0
2009-07-24 05:42:00,0.8587,0.8588,0.85865,0.8587,229000000.0
2009-07-24 05:43:00,0.85875,0.85875,0.85855,0.85865,390799998.0
2009-07-24 05:44:00,0.85855,0.8586,0.85845,0.85845,148800000.0
2009-07-24 05:45:00,0.85845,0.8585,0.85835,0.8585,273600001.0
2009-07-24 05:46:00,0.8585,0.85865,0.85845,0.85865,139400001.0
2009-07-24 05:47:00,0.85865,0.8588,0.85865,0.85875,295400000.0
2009-07-24 05:48:00,0.85875,0.8588,0.8587,0.8588,474200000.0
2009-07-24 05:49:00,0.8588,0.85895,0.8588,0.8589,57400000.0
2009-07-24 05:50:00,0.8589,0.8589,0.85875,0.8588,166000000.0
2009-07-24 05:51:00,0.8588,0.8588,0.85875,0.85875,83000000.0
2009-07-24 05:52:00,0.8588,0.85895,0.85875,0.8588,98600000.0
2009-07-24 05:53:00,0.85885,0.8589,0.8588,0.8589,21600000.0
2009-07-24 05:54:00,0.8589,0.8589,0.85885,0.8589,17000000.0
2009-07-24 05:55:00,0.85885,0.8589,0.8588,0.8588,44200000.0
2009-07-24 05:56:00,0.85885,0.8589,0.8588,0.85885,29200000.0
2009-07-24 05:57:00,0.8588,0.8589,0.8588,0.8589,53000000.0
2009-07-24 05:58:00,0.8589,0.85895,0.8589,0.8589,18000000.0
2009-07-24 05:59:00,0.8589,0.8589,0.8589,0.8589,12200000.0
2009-07-24 06:00:00,0.8589,0.8589,0.8588,0.8589,86400000.0
2009-07-24 06:01:00,0.8589,0.85895,0.85885,0.8589,34800000.0
2009-07-24 06:02:00,0.85875,0.8589,0.85875,0.85885,16600000.0
2009-07-24 06:03:00,0.85885,0.85885,0.85875,0.8588,57600000.0
2009-07-24 06:04:00,0.8588,0.8589,0.8588,0.8589,3000000.0
2009-07-24 06:05:00,0.85885,0.85885,0.8588,0.8588,16600000.0
2009-07-24 06:06:00,0.8588,0.85895,0.8588,0.8589,153200000.0
2009-07-24 06:07:00,0.85895,0.859,0.8588,0.85885,157600000.0
2009-07-24 06:08:00,0.8588,0.8589,0.8588,0.8589,138400000.0
2009-07-24 06:09:00,0.8589,0.85895,0.8588,0.85885,147600001.0
2009-07-24 06:10:00,0.8589,0.8589,0.8588,0.8588,128200001.0
2009-07-24 06:11:00,0.8588,0.8589,0.8588,0.85885,198600001.0
2009-07-24 06:12:00,0.85885,0.8589,0.85885,0.8589,19000000.0
2009-07-24 06:13:00,0.8589,0.8589,0.8588,0.85885,29800000.0
2009-07-24 06:14:00,0.85885,0.85885,0.8588,0.85885,104200000.0
2009-07-24 06:15:00,0.85885,0.85885,0.8588,0.8588,98800000.0
2009-07-24 06:16:00,0.8588,0.85885,0.8588,0.85885,255000005.0
2009-07-24 06:17:00,0.85885,0.8589,0.8588,0.85885,201800000.0
2009-07-24 06:18:00,0.85885,0.8589,0.85885,0.8589,250600001.0
2009-07-24 06:19:00,0.85885,0.8589,0.85885,0.8589,32200000.0
2009-07-24 06:20:00,0.85885,0.8589,0.85885,0.85885,198400000.0
2009-07-24 06:21:00,0.85885,0.85885,0.8588,0.8588,44600000.0
2009-07-24 06:22:00,0.8588,0.8588,0.8588,0.8588,29400000.0
2009-07-24 06:23:00,0.8588,0.85885,0.8588,0.85885,59800000.0
2009-07-24 06:24:00,0.8589,0.8589,0.85885,0.8589,28800000.0
2009-07-24 06:25:00,0.85885,0.85885,0.85885,0.85885,6800000.0
2009-07-24 06:26:00,0.85885,0.8589,0.85885,0.8589,27200000.0
2009-07-24 06:27:00,0.8589,0.8589,0.85885,0.85885,14600000.0
2009-07-24 06:28:00,0.8588,0.8588,0.8588,0.8588,3000000.0
2009-07-24 06:29:00,0.8589,0.8589,0.85885,0.85885,18200000.0
2009-07-24 06:30:00,0.8589,0.8589,0.8589,0.8589,8000000.0
2009-07-24 06:31:00,0.8589,0.8589,0.8588,0.8588,12000000.0
2009-07-24 06:32:00,0.85875,0.85885,0.85875,0.8588,117599999.0
2009-07-24 06:33:00,0.8588,0.8589,0.8588,0.8588,143300000.0
2009-07-24 06:34:00,0.8588,0.8588,0.85875,0.8588,133000002.0
2009-07-24 06:35:00,0.8588,0.8588,0.8588,0.8588,14600000.0
2009-07-24 06:36:00,0.8588,0.85885,0.8588,0.8588,105599999.0
2009-07-24 06:37:00,0.8588,0.8588,0.8588,0.8588,43800000.0
2009-07-24 06:38:00,0.8588,0.8588,0.85855,0.85875,91400000.0
2009-07-24 06:39:00,0.8587,0.85885,0.85865,0.8588,370200001.0
2009-07-24 06:40:00,0.8588,0.85885,0.85875,0.85875,66400000.0
2009-07-24 06:41:00,0.8588,0.8588,0.8587,0.85875,71200000.0
2009-07-24 06:42:00,0.8587,0.85875,0.8587,0.8587,532600003.0
2009-07-24 06:43:00,0.8587,0.8587,0.8587,0.8587,244200001.0
2009-07-24 06:44:00,0.8587,0.8587,0.8587,0.8587,185399999.0
2009-07-24 06:45:00,0.8587,0.85875,0.85865,0.8587,1128200002.0
2009-07-24 06:46:00,0.8587,0.85875,0.8586,0.85865,248200000.0
2009-07-24 06:47:00,0.85865,0.8587,0.85855,0.85855,262200003.0
2009-07-24 06:48:00,0.85855,0.8588,0.85855,0.85875,303200001.0
2009-07-24 06:49:00,0.8588,0.8588,0.8586,0.8587,587800000.0
2009-07-24 06:50:00,0.8587,0.85875,0.85865,0.85875,167600000.0
2009-07-24 06:51:00,0.85875,0.8588,0.8586,0.85865,249400000.0
2009-07-24 06:52:00,0.85865,0.8587,0.85865,0.85865,265200000.0
2009-07-24 06:53:00,0.85865,0.8587,0.85865,0.85865,72600000.0
2009-07-24 06:54:00,0.85865,0.8587,0.85865,0.85865,147400000.0
2009-07-24 06:55:00,0.85865,0.85865,0.8585,0.85855,343200002.0
2009-07-24 06:56:00,0.85855,0.8587,0.85855,0.85865,417800004.0
2009-07-24 06:57:00,0.8587,0.8587,0.85865,0.8587,256600002.0
2009-07-24 06:58:00,0.85865,0.85875,0.85865,0.85865,262200000.0
2009-07-24 06:59:00,0.85865,0.85875,0.85865,0.85875,86800000.0
2009-07-24 07:00:00,0.85875,0.85875,0.85865,0.8587,249600002.0
2009-07-24 07:01:00,0.8587,0.8587,0.85865,0.8587,71800000.0
2009-07-24 07:02:00,0.8587,0.8587,0.8586,0.8586,157600000.0
2009-07-24 07:03:00,0.8586,0.8587,0.8586,0.85865,200400000.0
2009-07-24 07:04:00,0.85865,0.8587,0.85865,0.85865,88400000.0
2009-07-24 07:05:00,0.8587,0.8587,0.85865,0.85865,56600000.0
2009-07-24 07:06:00,0.85865,0.85865,0.85865,0.85865,358800001.0
2009-07-24 07:07:00,0.85865,0.85865,0.85865,0.85865,116200000.0
2009-07-24 07:08:00,0.85865,0.85875,0.85865,0.8587,303800002.0
2009-07-24 07:09:00,0.85875,0.85875,0.8587,0.8587,58000001.0
2009-07-24 07:10:00,0.8587,0.8588,0.8587,0.85875,129800001.0
2009-07-24 07:11:00,0.85875,0.85875,0.85865,0.8587,99000000.0
2009-07-24 07:12:00,0.85865,0.8587,0.85865,0.8587,14600000.0
2009-07-24 07:13:00,0.85865,0.8588,0.85865,0.8588,95599999.0
2009-07-24 07:14:00,0.8588,0.8589,0.85875,0.8589,261599998.0
2009-07-24 07:15:00,0.85885,0.8589,0.8587,0.8587,308600000.0
2009-07-24 07:16:00,0.8587,0.85875,0.85865,0.8587,609600006.0
2009-07-24 07:17:00,0.8587,0.8587,0.8586,0.8587,556599999.0
2009-07-24 07:18:00,0.8587,0.85875,0.8586,0.85865,92200001.0
2009-07-24 07:19:00,0.85865,0.85865,0.85865,0.85865,22400000.0
2009-07-24 07:20:00,0.85865,0.85865,0.8584,0.85855,342200004.0
2009-07-24 07:21:00,0.8586,0.8586,0.85845,0.8585,170800002.0
2009-07-24 07:22:00,0.8585,0.85855,0.85845,0.8585,182000000.0
2009-07-24 07:23:00,0.8585,0.85855,0.85845,0.85855,110400000.0
2009-07-24 07:24:00,0.8586,0.8587,0.8585,0.85865,396200000.0
2009-07-24 07:25:00,0.85855,0.8586,0.85855,0.8586,353999999.0
2009-07-24 07:26:00,0.8586,0.8587,0.8585,0.8585,239799999.0
2009-07-24 07:27:00,0.8585,0.8585,0.85845,0.8585,213600001.0
2009-07-24 07:28:00,0.8585,0.8585,0.85845,0.8585,19200000.0
2009-07-24 07:29:00,0.8585,0.8585,0.85845,0.85845,36800000.0
2009-07-24 07:30:00,0.8585,0.8585,0.8585,0.8585,56800000.0
2009-07-24 07:31:00,0.8585,0.85855,0.85825,0.85835,330200001.0
2009-07-24 07:32:00,0.85835,0.8584,0.85815,0.8583,420400002.0
2009-07-24 07:33:00,0.8583,0.8583,0.85815,0.8582,488399993.0
2009-07-24 07:34:00,0.8582,0.8583,0.85815,0.8583,349799998.0
2009-07-24 07:35:00,0.8583,0.85835,0.8582,0.8583,132800000.0
2009-07-24 07:36:00,0.8583,0.85835,0.85825,0.85825,97800003.0
2009-07-24 07:37:00,0.8583,0.85855,0.8583,0.8585,322299999.0
2009-07-24 07:38:00,0.8585,0.85855,0.85845,0.8585,339000003.0
2009-07-24 07:39:00,0.8585,0.8587,0.8585,0.8587,347400000.0
2009-07-24 07:40:00,0.8587,0.8588,0.85855,0.85875,301400000.0
2009-07-24 07:41:00,0.85875,0.8589,0.8587,0.8588,649199999.0
2009-07-24 07:42:00,0.85885,0.859,0.8588,0.85895,272200000.0
2009-07-24 07:43:00,0.8589,0.85895,0.85885,0.85885,49800000.0
2009-07-24 07:44:00,0.8589,0.859,0.85885,0.85895,231300000.0
2009-07-24 07:45:00,0.85895,0.85915,0.8589,0.8591,379000000.0
2009-07-24 07:46:00,0.8591,0.8592,0.8589,0.8589,586600001.0
2009-07-24 07:47:00,0.8589,0.85895,0.85885,0.85885,548200003.0
2009-07-24 07:48:00,0.85885,0.8589,0.8587,0.8588,305600000.0
2009-07-24 07:49:00,0.8588,0.85895,0.85875,0.85885,310000000.0
2009-07-24 07:50:00,0.85885,0.8589,0.85875,0.8589,488400000.0
2009-07-24 07:51:00,0.8589,0.85895,0.85885,0.8589,154400000.0
2009-07-24 07:52:00,0.8589,0.8591,0.8589,0.8589,246600000.0
2009-07-24 07:53:00,0.8589,0.8589,0.85885,0.85885,446800001.0
2009-07-24 07:54:00,0.85885,0.859,0.85885,0.8589,608999999.0
2009-07-24 07:55:00,0.8589,0.8589,0.85885,0.8589,422000000.0
2009-07-24 07:56:00,0.8589,0.859,0.8588,0.8588,259400001.0
2009-07-24 07:57:00,0.8588,0.8588,0.85845,0.85855,746199999.0
2009-07-24 07:58:00,0.85855,0.85855,0.8581,0.85815,579100003.0
2009-07-24 07:59:00,0.85815,0.8582,0.858,0.85815,633399995.0
2009-07-24 08:00:00,0.85815,0.85815,0.8579,0.85805,234300000.0
2009-07-24 08:01:00,0.85805,0.85825,0.85795,0.85825,593600000.0
2009-07-24 08:02:00,0.8582,0.8587,0.8582,0.85865,783200001.0
2009-07-24 08:03:00,0.85865,0.85865,0.8582,0.8583,299800001.0
2009-07-24 08:04:00,0.8583,0.8583,0.8581,0.8582,136200000.0
2009-07-24 08:05:00,0.8582,0.85825,0.85805,0.8582,511000001.0
2009-07-24 08:06:00,0.8582,0.8583,0.8581,0.85825,758199998.0
2009-07-24 08:07:00,0.85825,0.8584,0.8581,0.8581,530800000.0
2009-07-24 08:08:00,0.8581,0.85825,0.85805,0.85815,509400000.0
2009-07-24 08:09:00,0.8582,0.85825,0.858,0.8581,662200000.0
2009-07-24 08:10:00,0.8581,0.8582,0.85805,0.85805,488200000.0
2009-07-24 08:11:00,0.8581,0.85835,0.85805,0.85835,910200001.0
2009-07-24 08:12:00,0.85835,0.85855,0.8583,0.8585,387400000.0
2009-07-24 08:13:00,0.8585,0.85865,0.85845,0.85865,301000000.0
2009-07-24 08:14:00,0.8586,0.8586,0.85835,0.85835,404400000.0
2009-07-24 08:15:00,0.85835,0.85835,0.85825,0.8583,316400000.0
2009-07-24 08:16:00,0.85835,0.85835,0.8583,0.85835,164400000.0
2009-07-24 08:17:00,0.85835,0.8584,0.85835,0.8584,206800000.0
2009-07-24 08:18:00,0.85835,0.8584,0.85825,0.85825,271199999.0
2009-07-24 08:19:00,0.8583,0.85835,0.8582,0.85825,812600001.0
2009-07-24 08:20:00,0.85825,0.8585,0.85815,0.8585,870800002.0
2009-07-24 08:21:00,0.85855,0.85855,0.85825,0.8583,558800004.0
2009-07-24 08:22:00,0.8583,0.8584,0.858,0.85805,685600006.0
2009-07-24 08:23:00,0.85805,0.85805,0.85785,0.858,773800000.0
2009-07-24 08:24:00,0.85805,0.85825,0.85805,0.8581,242800000.0
2009-07-24 08:25:00,0.8581,0.8582,0.85805,0.85805,215600000.0
2009-07-24 08:26:00,0.85805,0.85815,0.85795,0.858,473999998.0
2009-07-24 08:27:00,0.858,0.85825,0.858,0.85825,556400000.0
2009-07-24 08:28:00,0.85825,0.85835,0.85825,0.8583,428800002.0
2009-07-24 08:29:00,0.8583,0.8586,0.85825,0.8585,774399999.0
2009-07-24 08:30:00,0.8585,0.8587,0.8585,0.85855,850800003.0
2009-07-24 08:31:00,0.8586,0.85865,0.85845,0.85855,795600004.0
2009-07-24 08:32:00,0.8586,0.85865,0.8585,0.8586,615200004.0
2009-07-24 08:33:00,0.85855,0.85885,0.85855,0.8588,537200001.0
2009-07-24 08:34:00,0.8588,0.85885,0.8586,0.8587,418000000.0
2009-07-24 08:35:00,0.85865,0.85885,0.85865,0.8587,371200001.0
2009-07-24 08:36:00,0.8587,0.85885,0.85865,0.8588,531600001.0
2009-07-24 08:37:00,0.8588,0.85885,0.85875,0.85885,335200002.0
2009-07-24 08:38:00,0.85885,0.85885,0.8586,0.8586,896399993.0
2009-07-24 08:39:00,0.8586,0.85885,0.8586,0.85885,365400000.0
2009-07-24 08:40:00,0.8588,0.85885,0.85875,0.8588,148800000.0
2009-07-24 08:41:00,0.8588,0.85885,0.85855,0.8586,474800000.0
2009-07-24 08:42:00,0.8586,0.85885,0.8586,0.85875,676000004.0
2009-07-24 08:43:00,0.85875,0.85885,0.8585,0.8586,588799999.0
2009-07-24 08:44:00,0.85865,0.85865,0.85835,0.85855,665600002.0
2009-07-24 08:45:00,0.85855,0.85875,0.8585,0.8586,454000001.0
2009-07-24 08:46:00,0.85865,0.8587,0.8585,0.8586,391799998.0
2009-07-24 08:47:00,0.8586,0.8588,0.8586,0.8588,424400000.0
2009-07-24 08:48:00,0.8588,0.85885,0.85875,0.85885,407800001.0
2009-07-24 08:49:00,0.85885,0.8589,0.85875,0.85885,501799999.0
2009-07-24 08:50:00,0.8589,0.8589,0.8588,0.85885,326800008.0
2009-07-24 08:51:00,0.8588,0.8588,0.85865,0.8587,340399998.0
2009-07-24 08:52:00,0.85865,0.8588,0.85865,0.85875,131200000.0
2009-07-24 08:53:00,0.85875,0.85875,0.8585,0.8585,278200001.0
2009-07-24 08:54:00,0.85855,0.85855,0.8585,0.85855,283200001.0
2009-07-24 08:55:00,0.85855,0.8589,0.85855,0.85885,799200001.0
2009-07-24 08:56:00,0.85885,0.85895,0.85885,0.85885,734400002.0
2009-07-24 08:57:00,0.85885,0.8589,0.85865,0.8587,386000001.0
2009-07-24 08:58:00,0.8587,0.85905,0.85865,0.85895,852600003.0
2009-07-24 08:59:00,0.859,0.8591,0.8588,0.8588,509999998.0
2009-07-24 09:00:00,0.8588,0.85885,0.85865,0.85865,399200000.0
2009-07-24 09:01:00,0.85865,0.85875,0.85855,0.8587,440400000.0
2009-07-24 09:02:00,0.8587,0.85875,0.85855,0.85855,726000001.0
2009-07-24 09:03:00,0.85855,0.85875,0.85855,0.8587,726800010.0
2009-07-24 09:04:00,0.8587,0.8588,0.85865,0.85875,741200000.0
2009-07-24 09:05:00,0.85875,0.8588,0.8586,0.8586,450000000.0
2009-07-24 09:06:00,0.8586,0.8586,0.8583,0.8584,551200000.0
2009-07-24 09:07:00,0.8584,0.85845,0.85835,0.85845,556800002.0
2009-07-24 09:08:00,0.8584,0.8585,0.8584,0.85845,691200001.0
2009-07-24 09:09:00,0.85845,0.8585,0.8584,0.85845,573599995.0
2009-07-24 09:10:00,0.8584,0.85865,0.8584,0.8584,1442799995.0
2009-07-24 09:11:00,0.85845,0.85865,0.8584,0.85865,727800008.0
2009-07-24 09:12:00,0.8586,0.85875,0.8586,0.85875,252800000.0
2009-07-24 09:13:00,0.8587,0.85875,0.85865,0.8587,284400000.0
2009-07-24 09:14:00,0.8587,0.85885,0.85865,0.8588,602800000.0
2009-07-24 09:15:00,0.8588,0.8588,0.85875,0.8588,265800000.0
2009-07-24 09:16:00,0.8588,0.8588,0.85875,0.8588,99400000.0
2009-07-24 09:17:00,0.8588,0.8588,0.8587,0.8588,213700001.0
2009-07-24 09:18:00,0.8588,0.85905,0.8588,0.85895,677800001.0
2009-07-24 09:19:00,0.85895,0.85915,0.8589,0.8589,292000000.0
2009-07-24 09:20:00,0.8589,0.85905,0.8588,0.8588,617200003.0
2009-07-24 09:21:00,0.8588,0.8589,0.8588,0.8588,319400000.0
2009-07-24 09:22:00,0.8588,0.8588,0.85865,0.85865,345000000.0
2009-07-24 09:23:00,0.85865,0.85875,0.85865,0.85875,240600000.0
2009-07-24 09:24:00,0.85875,0.8588,0.85865,0.85875,358700000.0
2009-07-24 09:25:00,0.85875,0.8588,0.8587,0.85875,374399999.0
2009-07-24 09:26:00,0.8588,0.85895,0.85875,0.85895,1066399998.0
2009-07-24 09:27:00,0.85895,0.859,0.85885,0.8589,362799998.0
2009-07-24 09:28:00,0.8589,0.85895,0.85865,0.85875,927199997.0
2009-07-24 09:29:00,0.8588,0.8588,0.8586,0.85875,1622599989.0
2009-07-24 09:30:00,0.85875,0.85905,0.8587,0.85895,1670000000.0
2009-07-24 09:31:00,0.85895,0.85915,0.85885,0.85895,597800000.0
2009-07-24 09:32:00,0.85895,0.859,0.85885,0.85895,1274599992.0
2009-07-24 09:33:00,0.85895,0.859,0.8589,0.85895,266800000.0
2009-07-24 09:34:00,0.85895,0.859,0.8588,0.85895,772199999.0
2009-07-24 09:35:00,0.8589,0.85895,0.8588,0.85885,134399999.0
2009-07-24 09:36:00,0.85885,0.8589,0.8587,0.85885,869599999.0
2009-07-24 09:37:00,0.85885,0.8589,0.85875,0.85875,203600001.0
2009-07-24 09:38:00,0.8588,0.8589,0.85875,0.85875,993200000.0
2009-07-24 09:39:00,0.85885,0.85895,0.85875,0.85895,797999997.0
2009-07-24 09:40:00,0.8589,0.85895,0.85875,0.85885,877200000.0
2009-07-24 09:41:00,0.85885,0.8592,0.85885,0.8591,1350400005.0
2009-07-24 09:42:00,0.8591,0.8593,0.85905,0.8593,841600002.0
2009-07-24 09:43:00,0.8593,0.8594,0.85915,0.85935,1040000004.0
2009-07-24 09:44:00,0.85935,0.8595,0.8593,0.85945,1054599997.0
2009-07-24 09:45:00,0.8594,0.8596,0.8594,0.8595,834800005.0
2009-07-24 09:46:00,0.8595,0.85955,0.85945,0.8595,184299998.0
2009-07-24 09:47:00,0.8595,0.85955,0.8595,0.8595,277000000.0
2009-07-24 09:48:00,0.8595,0.85955,0.8595,0.8595,820799999.0
2009-07-24 09:49:00,0.85955,0.85955,0.85945,0.8595,1115999986.0
2009-07-24 09:50:00,0.85955,0.8597,0.8595,0.8596,949599992.0
2009-07-24 09:51:00,0.8596,0.8596,0.8595,0.8595,401799996.0
2009-07-24 09:52:00,0.85955,0.8598,0.85945,0.8597,969800000.0
2009-07-24 09:53:00,0.85965,0.85975,0.85955,0.85965,1625599988.0
2009-07-24 09:54:00,0.8597,0.85975,0.8596,0.85965,770000002.0
2009-07-24 09:55:00,0.85965,0.8598,0.85965,0.8598,989800000.0
2009-07-24 09:56:00,0.8598,0.86,0.85975,0.8598,858000002.0
2009-07-24 09:57:00,0.85965,0.86,0.85965,0.85995,1966600025.0
2009-07-24 09:58:00,0.86,0.86005,0.85995,0.86,852599996.0
2009-07-24 09:59:00,0.86005,0.86035,0.8599,0.8602,779999994.0
2009-07-24 10:00:00,0.8602,0.86065,0.8602,0.8606,1085599993.0
2009-07-24 10:01:00,0.8606,0.8608,0.8606,0.8608,1198399997.0
2009-07-24 10:02:00,0.8608,0.8608,0.8605,0.8606,1002899993.0
2009-07-24 10:03:00,0.8606,0.86085,0.8606,0.8608,857999998.0
2009-07-24 10:04:00,0.8608,0.8608,0.8607,0.8607,1137199992.0
2009-07-24 10:05:00,0.86075,0.8608,0.8605,0.86075,696799997.0
2009-07-24 10:06:00,0.86075,0.86085,0.8607,0.86085,1110399987.0
2009-07-24 10:07:00,0.86085,0.86085,0.8607,0.8608,954399999.0
2009-07-24 10:08:00,0.8608,0.861,0.8608,0.86095,826799994.0
2009-07-24 10:09:00,0.86095,0.8612,0.86095,0.86115,1209000001.0
2009-07-24 10:10:00,0.86115,0.86115,0.86095,0.86105,1876000004.0
2009-07-24 10:11:00,0.86107,0.86114,0.86101,0.86111,1100600002.0
2009-07-24 10:12:00,0.86115,0.86145,0.8611,0.86135,1100600002.0
2009-07-24 10:13:00,0.86135,0.8616,0.86135,0.86155,1778000009.0
2009-07-24 10:14:00,0.86155,0.86175,0.86145,0.8617,925399998.0
2009-07-24 10:15:00,0.8617,0.86195,0.8616,0.8617,689999997.0
2009-07-24 10:16:00,0.8617,0.86195,0.86165,0.86185,1128600010.0
2009-07-24 10:17:00,0.86185,0.86185,0.8616,0.86165,1273799990.0
2009-07-24 10:18:00,0.86165,0.86165,0.86145,0.86145,1038399993.0
2009-07-24 10:19:00,0.86145,0.8616,0.8614,0.86145,1299399992.0
2009-07-24 10:20:00,0.86155,0.86165,0.86145,0.8616,1205799993.0
2009-07-24 10:21:00,0.86165,0.86165,0.86145,0.86165,663599999.0
2009-07-24 10:22:00,0.86165,0.86165,0.86155,0.86155,1002000003.0
2009-07-24 10:23:00,0.86155,0.86165,0.86155,0.86155,708399998.0
2009-07-24 10:24:00,0.86155,0.86175,0.86155,0.86165,1179799995.0
2009-07-24 10:25:00,0.86165,0.86165,0.8613,0.86165,2081399999.0
2009-07-24 10:26:00,0.86155,0.8616,0.86125,0.8613,679199997.0
2009-07-24 10:27:00,0.8613,0.86145,0.86115,0.8612,1008400002.0
2009-07-24 10:28:00,0.8612,0.8613,0.86105,0.8611,1410799997.0
2009-07-24 10:29:00,0.86115,0.8612,0.8609,0.86105,738399994.0
2009-07-24 10:30:00,0.86105,0.86305,0.86105,0.86285,916299996.0
2009-07-24 10:31:00,0.86295,0.86325,0.86285,0.86305,823199999.0
2009-07-24 10:32:00,0.86305,0.86305,0.8628,0.863,657999998.0
2009-07-24 10:33:00,0.863,0.8632,0.8627,0.86275,1046499997.0
2009-07-24 10:34:00,0.86275,0.86285,0.86265,0.8627,810800008.0
2009-07-24 10:35:00,0.86275,0.86275,0.8625,0.86265,785200004.0
2009-07-24 10:36:00,0.86265,0.8627,0.8624,0.8626,647199993.0
2009-07-24 10:37:00,0.86255,0.8626,0.86235,0.8624,819299999.0
2009-07-24 10:38:00,0.8624,0.86245,0.8622,0.8623,1059600001.0
2009-07-24 10:39:00,0.86225,0.86245,0.86215,0.86245,982599997.0
2009-07-24 10:40:00,0.8625,0.86265,0.8624,0.8625,1221399991.0
2009-07-24 10:41:00,0.86255,0.863,0.8625,0.863,674899998.0
2009-07-24 10:42:00,0.863,0.86315,0.86275,0.8628,991199995.0
2009-07-24 10:43:00,0.86275,0.8628,0.8626,0.86265,628000001.0
2009-07-24 10:44:00,0.86265,0.8627,0.86255,0.86265,764200009.0
2009-07-24 10:45:00,0.86265,0.86265,0.86255,0.86265,1380900000.0
2009-07-24 10:46:00,0.86265,0.86285,0.86255,0.86285,965599999.0
2009-07-24 10:47:00,0.8628,0.86325,0.8627,0.86315,748399998.0
2009-07-24 10:48:00,0.86315,0.86345,0.86305,0.8632,978999995.0
2009-07-24 10:49:00,0.8632,0.8634,0.8632,0.8633,598999998.0
2009-07-24 10:50:00,0.8634,0.86345,0.86325,0.8634,690700005.0
2009-07-24 10:51:00,0.8634,0.8638,0.8634,0.86345,1567799995.0
2009-07-24 10:52:00,0.86345,0.86375,0.86345,0.86365,1911700005.0
2009-07-24 10:53:00,0.8636,0.86375,0.8634,0.86375,1188400002.0
2009-07-24 10:54:00,0.86375,0.8639,0.8637,0.8637,2055199999.0
2009-07-24 10:55:00,0.8637,0.8638,0.8636,0.8637,1825400000.0
2009-07-24 10:56:00,0.86365,0.86375,0.86355,0.8637,1829599999.0
2009-07-24 10:57:00,0.86365,0.8641,0.86365,0.86405,1892800004.0
2009-07-24 10:58:00,0.8641,0.86415,0.86365,0.86365,1259599996.0
2009-07-24 10:59:00,0.86365,0.86395,0.8636,0.86385,1251999999.0
2009-07-24 11:00:00,0.86375,0.8639,0.86375,0.8638,699200004.0
2009-07-24 11:01:00,0.8638,0.86415,0.86375,0.86375,897000005.0
2009-07-24 11:02:00,0.8638,0.8642,0.86375,0.86405,1960999995.0
2009-07-24 11:03:00,0.86405,0.8642,0.864,0.8641,1075700006.0
2009-07-24 11:04:00,0.8641,0.86445,0.86405,0.86435,1187900005.0
2009-07-24 11:05:00,0.86425,0.8647,0.8642,0.8647,1862199990.0
2009-07-24 11:06:00,0.8647,0.86475,0.8646,0.86465,658799994.0
2009-07-24 11:07:00,0.8647,0.86485,0.86465,0.86475,909999997.0
2009-07-24 11:08:00,0.86475,0.86485,0.8647,0.86475,983999997.0
2009-07-24 11:09:00,0.86475,0.86475,0.86455,0.8646,277800002.0
2009-07-24 11:10:00,0.86455,0.8646,0.8642,0.86425,437299999.0
2009-07-24 11:11:00,0.86425,0.86425,0.8639,0.86405,1294899985.0
2009-07-24 11:12:00,0.8641,0.8643,0.86395,0.86425,1010400010.0
2009-07-24 11:13:00,0.86425,0.86435,0.8641,0.8641,738999999.0
2009-07-24 11:14:00,0.8641,0.8641,0.86375,0.86375,723000001.0
2009-07-24 11:15:00,0.86365,0.8638,0.8635,0.8637,931300005.0
2009-07-24 11:16:00,0.86365,0.8637,0.8635,0.86355,501099997.0
2009-07-24 11:17:00,0.86355,0.8637,0.86355,0.86365,181000001.0
2009-07-24 11:18:00,0.86365,0.8637,0.86355,0.86355,289900002.0
2009-07-24 11:19:00,0.8636,0.86365,0.86355,0.86355,491200001.0
2009-07-24 11:20:00,0.86355,0.86365,0.8634,0.86355,603200000.0
2009-07-24 11:21:00,0.8634,0.86365,0.8634,0.8635,600299994.0
2009-07-24 11:22:00,0.8635,0.86365,0.8635,0.8635,381699997.0
2009-07-24 11:23:00,0.8635,0.8635,0.86335,0.8634,525200000.0
2009-07-24 11:24:00,0.8634,0.86345,0.8634,0.8634,510000001.0
2009-07-24 11:25:00,0.8634,0.86355,0.8633,0.8634,777999999.0
2009-07-24 11:26:00,0.8634,0.8636,0.86335,0.86335,546199996.0
2009-07-24 11:27:00,0.8634,0.8637,0.86335,0.86365,873400002.0
2009-07-24 11:28:00,0.86375,0.86385,0.8636,0.86365,540599999.0
2009-07-24 11:29:00,0.86365,0.86375,0.8636,0.86365,304200001.0
2009-07-24 11:30:00,0.86365,0.8637,0.86355,0.8637,111200001.0
2009-07-24 11:31:00,0.86365,0.8637,0.86355,0.8636,270000000.0
2009-07-24 11:32:00,0.8636,0.8637,0.86355,0.8636,506199997.0
2009-07-24 11:33:00,0.8636,0.86405,0.8636,0.86395,417400000.0
2009-07-24 11:34:00,0.86395,0.86395,0.86375,0.86385,276799999.0
2009-07-24 11:35:00,0.86375,0.86395,0.8636,0.8639,580800002.0
2009-07-24 11:36:00,0.86385,0.864,0.8638,0.864,823200004.0
2009-07-24 11:37:00,0.86395,0.86415,0.86395,0.86415,264800000.0
2009-07-24 11:38:00,0.8641,0.86415,0.86385,0.86415,911999993.0
2009-07-24 11:39:00,0.86415,0.8643,0.8641,0.8642,598200000.0
2009-07-24 11:40:00,0.8642,0.8643,0.8642,0.8643,152200000.0
2009-07-24 11:41:00,0.8643,0.8643,0.8641,0.8642,286300001.0
2009-07-24 11:42:00,0.8642,0.8642,0.8641,0.8641,66400000.0
2009-07-24 11:43:00,0.8641,0.8641,0.86385,0.86395,252199999.0
2009-07-24 11:44:00,0.86395,0.864,0.8639,0.864,92000000.0
2009-07-24 11:45:00,0.864,0.8643,0.8639,0.86415,999400012.0
2009-07-24 11:46:00,0.86415,0.8643,0.8641,0.86425,496599994.0
2009-07-24 11:47:00,0.86425,0.8643,0.8642,0.8643,271199999.0
2009-07-24 11:48:00,0.8643,0.8644,0.86425,0.8644,246199998.0
2009-07-24 11:49:00,0.8644,0.8644,0.86415,0.86415,613000008.0
2009-07-24 11:50:00,0.86418,0.86425,0.86396,0.86397,630000003.0
2009-07-24 11:51:00,0.86405,0.86405,0.86385,0.86395,630000003.0
2009-07-24 11:52:00,0.86395,0.86435,0.8639,0.86435,750699996.0
2009-07-24 11:53:00,0.8643,0.8646,0.8643,0.86455,685899998.0
2009-07-24 11:54:00,0.86455,0.86455,0.86435,0.86445,307400000.0
2009-07-24 11:55:00,0.8644,0.86455,0.8643,0.86435,815400001.0
2009-07-24 11:56:00,0.8644,0.8645,0.86435,0.86445,692800003.0
2009-07-24 11:57:00,0.86445,0.86455,0.8644,0.86455,334799999.0
2009-07-24 11:58:00,0.8645,0.8646,0.86445,0.8646,341999997.0
2009-07-24 11:59:00,0.8646,0.8647,0.86455,0.8646,565799999.0
2009-07-24 12:00:00,0.8646,0.86475,0.8645,0.86465,685399997.0
2009-07-24 12:01:00,0.8647,0.8647,0.8644,0.86445,631600001.0
2009-07-24 12:02:00,0.86445,0.86465,0.8644,0.86465,322000001.0
2009-07-24 12:03:00,0.8646,0.8647,0.86455,0.8646,479800001.0
2009-07-24 12:04:00,0.86455,0.8647,0.86445,0.86465,712799999.0
2009-07-24 12:05:00,0.86465,0.8647,0.8646,0.8647,460400002.0
2009-07-24 12:06:00,0.8647,0.86475,0.86465,0.86465,530200000.0
2009-07-24 12:07:00,0.86465,0.86465,0.8646,0.86465,535400003.0
2009-07-24 12:08:00,0.86465,0.8653,0.8646,0.86525,808599996.0
2009-07-24 12:09:00,0.8652,0.86535,0.86505,0.86525,1571399983.0
2009-07-24 12:10:00,0.8652,0.8653,0.8652,0.8653,1026399990.0
2009-07-24 12:11:00,0.8653,0.86545,0.8653,0.86535,1017200000.0
2009-07-24 12:12:00,0.86535,0.86545,0.8653,0.8654,487400001.0
2009-07-24 12:13:00,0.86535,0.86545,0.8652,0.86535,772199998.0
2009-07-24 12:14:00,0.8653,0.8653,0.86515,0.8652,476000002.0
2009-07-24 12:15:00,0.8652,0.8653,0.86475,0.8649,472799998.0
2009-07-24 12:16:00,0.8649,0.8649,0.8646,0.86465,699200001.0
2009-07-24 12:17:00,0.8647,0.8647,0.8646,0.86465,699199998.0
2009-07-24 12:18:00,0.86465,0.86485,0.8646,0.8648,263599999.0
2009-07-24 12:19:00,0.8648,0.8648,0.86475,0.86475,247199998.0
2009-07-24 12:20:00,0.86475,0.8649,0.86475,0.86485,707799998.0
2009-07-24 12:21:00,0.86485,0.86495,0.8647,0.8649,957400006.0
2009-07-24 12:22:00,0.8649,0.8649,0.8647,0.8648,1139599997.0
2009-07-24 12:23:00,0.86475,0.8649,0.86475,0.86475,1286199991.0
2009-07-24 12:24:00,0.8648,0.86485,0.8646,0.8646,860000001.0
2009-07-24 12:25:00,0.8646,0.8648,0.8642,0.8642,1354700005.0
2009-07-24 12:26:00,0.8642,0.8643,0.86415,0.86425,642599999.0
2009-07-24 12:27:00,0.8642,0.86435,0.86415,0.86425,964599997.0
2009-07-24 12:28:00,0.86425,0.8644,0.8642,0.8643,926000002.0
2009-07-24 12:29:00,0.86435,0.8644,0.8643,0.8644,498000000.0
2009-07-24 12:30:00,0.8644,0.8646,0.8644,0.86455,533200001.0
2009-07-24 12:31:00,0.8646,0.86485,0.8646,0.8648,327000000.0
2009-07-24 12:32:00,0.8648,0.8648,0.86465,0.86475,315199999.0
2009-07-24 12:33:00,0.8647,0.8647,0.8644,0.8645,667300007.0
2009-07-24 12:34:00,0.8645,0.8646,0.8643,0.86435,431800001.0
2009-07-24 12:35:00,0.8644,0.8646,0.8644,0.8644,345200000.0
2009-07-24 12:36:00,0.8644,0.8644,0.8643,0.86435,309400000.0
2009-07-24 12:37:00,0.8644,0.8645,0.86435,0.86445,225800000.0
2009-07-24 12:38:00,0.86445,0.8645,0.8644,0.8645,466000000.0
2009-07-24 12:39:00,0.8644,0.8645,0.8643,0.8643,334400001.0
2009-07-24 12:40:00,0.86435,0.86435,0.8642,0.8643,141799999.0
2009-07-24 12:41:00,0.8642,0.8644,0.8642,0.8644,389999998.0
2009-07-24 12:42:00,0.8644,0.8644,0.8643,0.86435,120800000.0
2009-07-24 12:43:00,0.86435,0.86435,0.8643,0.8643,137200000.0
2009-07-24 12:44:00,0.8643,0.86435,0.8643,0.86435,84400000.0
2009-07-24 12:45:00,0.86435,0.8645,0.8643,0.86445,672799996.0
2009-07-24 12:46:00,0.8644,0.8645,0.8644,0.86445,239600000.0
2009-07-24 12:47:00,0.86445,0.8645,0.8644,0.86445,131200000.0
2009-07-24 12:48:00,0.86445,0.8645,0.86445,0.8645,459599999.0
2009-07-24 12:49:00,0.8645,0.8645,0.86445,0.86445,151200000.0
2009-07-24 12:50:00,0.8645,0.8645,0.86435,0.86445,511799999.0
2009-07-24 12:51:00,0.86445,0.86445,0.8644,0.86445,84400000.0
2009-07-24 12:52:00,0.8644,0.86445,0.8644,0.86445,279600000.0
2009-07-24 12:53:00,0.86445,0.86475,0.86435,0.86455,717799991.0
2009-07-24 12:54:00,0.86455,0.8648,0.86455,0.86465,701800004.0
2009-07-24 12:55:00,0.8647,0.8648,0.8647,0.86475,601800003.0
2009-07-24 12:56:00,0.86475,0.86475,0.8646,0.8647,438999998.0
2009-07-24 12:57:00,0.86475,0.8649,0.8646,0.8648,1106599983.0
2009-07-24 12:58:00,0.86485,0.8649,0.86475,0.86485,700800001.0
2009-07-24 12:59:00,0.86485,0.8649,0.8646,0.8646,1033200003.0
2009-07-24 13:00:00,0.86465,0.8648,0.86455,0.86465,429600002.0
2009-07-24 13:01:00,0.86465,0.86475,0.8646,0.86465,508199996.0
2009-07-24 13:02:00,0.8647,0.8649,0.8647,0.8648,233200000.0
2009-07-24 13:03:00,0.86485,0.86485,0.8645,0.8646,307499998.0
2009-07-24 13:04:00,0.86455,0.86455,0.8643,0.8644,665000002.0
2009-07-24 13:05:00,0.8644,0.86465,0.8644,0.8645,896399993.0
2009-07-24 13:06:00,0.8645,0.86475,0.8645,0.8647,835400002.0
2009-07-24 13:07:00,0.86465,0.86485,0.8646,0.8648,530799995.0
2009-07-24 13:08:00,0.8648,0.8648,0.86475,0.8648,322400000.0
2009-07-24 13:09:00,0.86485,0.8649,0.86475,0.8648,444800001.0
2009-07-24 13:10:00,0.86485,0.8649,0.8648,0.8648,233100000.0
2009-07-24 13:11:00,0.8648,0.86495,0.86475,0.8649,462599994.0
2009-07-24 13:12:00,0.8649,0.86545,0.8649,0.86535,655899997.0
2009-07-24 13:13:00,0.8654,0.8655,0.8652,0.8652,403200000.0
2009-07-24 13:14:00,0.8652,0.86525,0.86515,0.86515,385600004.0
2009-07-24 13:15:00,0.8651,0.86515,0.86495,0.86515,433400002.0
2009-07-24 13:16:00,0.8651,0.8653,0.8651,0.8652,959299996.0
2009-07-24 13:17:00,0.8652,0.8654,0.86515,0.8653,809500000.0
2009-07-24 13:18:00,0.86525,0.86535,0.8651,0.8653,407800000.0
2009-07-24 13:19:00,0.8653,0.8653,0.86515,0.8652,329599999.0
2009-07-24 13:20:00,0.8652,0.8654,0.86515,0.8654,1027800001.0
2009-07-24 13:21:00,0.8654,0.86545,0.8654,0.8654,433199994.0
2009-07-24 13:22:00,0.86535,0.86565,0.86535,0.86555,661599989.0
2009-07-24 13:23:00,0.8656,0.86565,0.8654,0.86555,543600000.0
2009-07-24 13:24:00,0.8656,0.86565,0.86545,0.86545,437600000.0
2009-07-24 13:25:00,0.86545,0.86555,0.86535,0.8655,292200003.0
2009-07-24 13:26:00,0.8655,0.86555,0.86535,0.8655,757299997.0
2009-07-24 13:27:00,0.86555,0.8656,0.86535,0.86555,625400001.0
2009-07-24 13:28:00,0.86545,0.8656,0.86545,0.8655,475200000.0
2009-07-24 13:29:00,0.8656,0.8656,0.8653,0.8656,512200000.0
2009-07-24 13:30:00,0.8656,0.8656,0.8652,0.86525,710600002.0
2009-07-24 13:31:00,0.86525,0.8655,0.8652,0.86545,615800000.0
2009-07-24 13:32:00,0.8654,0.8656,0.8654,0.86555,344600000.0
2009-07-24 13:33:00,0.86555,0.8656,0.8653,0.86535,376000000.0
2009-07-24 13:34:00,0.86535,0.8656,0.86535,0.8656,369599999.0
2009-07-24 13:35:00,0.86555,0.8658,0.86545,0.86575,442200001.0
2009-07-24 13:36:00,0.86575,0.8659,0.86575,0.86585,490800000.0
2009-07-24 13:37:00,0.86585,0.8659,0.86575,0.8659,459200004.0
2009-07-24 13:38:00,0.86585,0.8662,0.86585,0.8661,627200006.0
2009-07-24 13:39:00,0.866,0.8661,0.86585,0.8661,374799998.0
2009-07-24 13:40:00,0.8662,0.8665,0.86615,0.86645,651600001.0
2009-07-24 13:41:00,0.86645,0.86655,0.8663,0.8665,661600000.0
2009-07-24 13:42:00,0.8665,0.8665,0.86615,0.86615,1083799997.0
2009-07-24 13:43:00,0.8662,0.8665,0.86615,0.86645,470000003.0
2009-07-24 13:44:00,0.86645,0.86655,0.8664,0.8665,394799999.0
2009-07-24 13:45:00,0.8665,0.8665,0.86615,0.86625,941500007.0
2009-07-24 13:46:00,0.86635,0.86635,0.8663,0.8663,200200000.0
2009-07-24 13:47:00,0.8663,0.86635,0.86625,0.86625,227400001.0
2009-07-24 13:48:00,0.8663,0.8663,0.86615,0.86615,368199997.0
2009-07-24 13:49:00,0.86615,0.86615,0.866,0.866,174000000.0
2009-07-24 13:50:00,0.866,0.86605,0.8657,0.8657,332400003.0
2009-07-24 13:51:00,0.8657,0.86575,0.8656,0.8656,815600003.0
2009-07-24 13:52:00,0.8656,0.86585,0.8656,0.86585,396800002.0
2009-07-24 13:53:00,0.86585,0.86615,0.86585,0.86605,793399992.0
2009-07-24 13:54:00,0.86605,0.86625,0.86605,0.8662,501199998.0
2009-07-24 13:55:00,0.8662,0.8662,0.866,0.86605,484800000.0
2009-07-24 13:56:00,0.86605,0.86615,0.866,0.86615,479200002.0
2009-07-24 13:57:00,0.86615,0.8662,0.8661,0.86615,870600003.0
2009-07-24 13:58:00,0.86615,0.86625,0.8661,0.86625,841799999.0
2009-07-24 13:59:00,0.86625,0.86645,0.8661,0.86645,1225399995.0
2009-07-24 14:00:00,0.86635,0.86675,0.86635,0.8666,1091900004.0
2009-07-24 14:01:00,0.8666,0.86685,0.8666,0.8668,542799997.0
2009-07-24 14:02:00,0.8668,0.8669,0.86655,0.8666,785300002.0
2009-07-24 14:03:00,0.86665,0.8667,0.8664,0.86645,1144000004.0
2009-07-24 14:04:00,0.86645,0.86655,0.86645,0.86655,1071200000.0
2009-07-24 14:05:00,0.86655,0.86685,0.86655,0.86675,898399997.0
2009-07-24 14:06:00,0.86675,0.86695,0.86665,0.86695,922299996.0
2009-07-24 14:07:00,0.867,0.86745,0.86695,0.8671,1169399997.0
2009-07-24 14:08:00,0.8671,0.86725,0.8669,0.8672,883300004.0
2009-07-24 14:09:00,0.8672,0.8673,0.86705,0.86705,885800008.0
2009-07-24 14:10:00,0.86705,0.8671,0.86685,0.867,1058100015.0
2009-07-24 14:11:00,0.86705,0.86735,0.867,0.8673,1126899995.0
2009-07-24 14:12:00,0.86725,0.8673,0.867,0.867,734200004.0
2009-07-24 14:13:00,0.867,0.867,0.8668,0.86685,536200001.0
2009-07-24 14:14:00,0.86685,0.86685,0.8666,0.86685,594400000.0
2009-07-24 14:15:00,0.86685,0.86695,0.86675,0.8668,1122400001.0
2009-07-24 14:16:00,0.8668,0.86685,0.86665,0.8668,428999999.0
2009-07-24 14:17:00,0.8668,0.8668,0.86665,0.86675,1009800006.0
2009-07-24 14:18:00,0.8667,0.86675,0.8665,0.86655,730600007.0
2009-07-24 14:19:00,0.8666,0.86695,0.8666,0.86695,851799998.0
2009-07-24 14:20:00,0.8669,0.8669,0.8667,0.86685,754800002.0
2009-07-24 14:21:00,0.86685,0.8669,0.86675,0.86675,680999998.0
2009-07-24 14:22:00,0.8667,0.8668,0.8667,0.8667,831800002.0
2009-07-24 14:23:00,0.8667,0.86675,0.8667,0.86675,421200000.0
2009-07-24 14:24:00,0.86675,0.86685,0.86665,0.8668,1030800004.0
2009-07-24 14:25:00,0.86675,0.86685,0.86665,0.8668,761400003.0
2009-07-24 14:26:00,0.8668,0.8672,0.8668,0.86705,1524799988.0
2009-07-24 14:27:00,0.86705,0.8671,0.86695,0.867,1324599997.0
2009-07-24 14:28:00,0.867,0.86705,0.8667,0.8668,918800004.0
2009-07-24 14:29:00,0.8668,0.867,0.8667,0.86685,1252499996.0
2009-07-24 14:30:00,0.86685,0.86685,0.8667,0.86675,1265800001.0
2009-07-24 14:31:00,0.86675,0.8669,0.86645,0.86645,921299999.0
2009-07-24 14:32:00,0.86645,0.86645,0.86625,0.86625,752000003.0
2009-07-24 14:33:00,0.86625,0.8663,0.8662,0.86625,383200000.0
2009-07-24 14:34:00,0.86625,0.86625,0.8661,0.86615,796299998.0
2009-07-24 14:35:00,0.86615,0.86615,0.8659,0.8661,1211999997.0
2009-07-24 14:36:00,0.8661,0.86615,0.866,0.8661,1243799997.0
2009-07-24 14:37:00,0.86605,0.8663,0.86605,0.8662,1484000002.0
2009-07-24 14:38:00,0.8662,0.8662,0.8662,0.8662,86400000.0
2009-07-24 14:39:00,0.8662,0.86625,0.86615,0.86615,463200000.0
2009-07-24 14:40:00,0.8662,0.86645,0.86615,0.86635,842200001.0
2009-07-24 14:41:00,0.86635,0.8665,0.8663,0.86645,652000001.0
2009-07-24 14:42:00,0.86645,0.86645,0.86615,0.8662,830600002.0
2009-07-24 14:43:00,0.86615,0.8664,0.86615,0.86635,850200001.0
2009-07-24 14:44:00,0.8664,0.86645,0.8663,0.8663,710200004.0
2009-07-24 14:45:00,0.8664,0.86645,0.86625,0.86635,773599999.0
2009-07-24 14:46:00,0.8663,0.8663,0.86615,0.8662,272600000.0
2009-07-24 14:47:00,0.86625,0.8663,0.86615,0.86625,948000001.0
2009-07-24 14:48:00,0.86625,0.86635,0.8662,0.86625,1500799999.0
2009-07-24 14:49:00,0.86625,0.86635,0.8662,0.8663,1854400003.0
2009-07-24 14:50:00,0.86635,0.86635,0.8662,0.86625,985199990.0
2009-07-24 14:51:00,0.86625,0.86635,0.86625,0.8663,682399998.0
2009-07-24 14:52:00,0.86625,0.8663,0.8661,0.86615,489600011.0
2009-07-24 14:53:00,0.86625,0.86625,0.8661,0.86615,812399991.0
2009-07-24 14:54:00,0.8662,0.86625,0.8661,0.86625,1195799993.0
2009-07-24 14:55:00,0.86625,0.86625,0.8662,0.8662,403600000.0
2009-07-24 14:56:00,0.8662,0.86625,0.8662,0.86625,369600002.0
2009-07-24 14:57:00,0.8662,0.8663,0.8659,0.866,934800003.0
2009-07-24 14:58:00,0.866,0.86605,0.8659,0.86595,1005200000.0
2009-07-24 14:59:00,0.86595,0.86605,0.8659,0.866,526600006.0
2009-07-24 15:00:00,0.866,0.866,0.8657,0.86575,898799994.0
2009-07-24 15:01:00,0.8657,0.8658,0.86555,0.86555,660199996.0
2009-07-24 15:02:00,0.86555,0.86565,0.86525,0.86535,1310700002.0
2009-07-24 15:03:00,0.8653,0.86545,0.8653,0.8654,1039699995.0
2009-07-24 15:04:00,0.8654,0.86545,0.86535,0.8654,672700003.0
2009-07-24 15:05:00,0.8654,0.8654,0.8653,0.8654,353600001.0
2009-07-24 15:06:00,0.8654,0.86555,0.8654,0.8654,601999996.0
2009-07-24 15:07:00,0.8654,0.8656,0.86535,0.86555,927500003.0
2009-07-24 15:08:00,0.86555,0.8657,0.8655,0.86565,796600004.0
2009-07-24 15:09:00,0.86565,0.8657,0.8655,0.86555,848199999.0
2009-07-24 15:10:00,0.86555,0.8656,0.86555,0.86555,1122199997.0
2009-07-24 15:11:00,0.8655,0.8655,0.8654,0.8654,409000001.0
2009-07-24 15:12:00,0.8654,0.86555,0.86525,0.8654,628800000.0
2009-07-24 15:13:00,0.8654,0.86545,0.86535,0.8654,286600000.0
2009-07-24 15:14:00,0.86535,0.86535,0.8652,0.86525,330099998.0
2009-07-24 15:15:00,0.86525,0.86565,0.86525,0.8655,771200001.0
2009-07-24 15:16:00,0.86555,0.86555,0.8654,0.86545,610400000.0
2009-07-24 15:17:00,0.86545,0.8655,0.8654,0.86545,433999991.0
2009-07-24 15:18:00,0.86545,0.86555,0.8654,0.86545,652399993.0
2009-07-24 15:19:00,0.86545,0.86555,0.86545,0.86555,436200000.0
2009-07-24 15:20:00,0.86555,0.86555,0.86545,0.8655,170900000.0
2009-07-24 15:21:00,0.86555,0.86555,0.8653,0.86535,695600005.0
2009-07-24 15:22:00,0.86535,0.86555,0.86535,0.8654,960400006.0
2009-07-24 15:23:00,0.8654,0.86545,0.8653,0.8654,238500000.0
2009-07-24 15:24:00,0.8654,0.8654,0.86535,0.8654,41200000.0
2009-07-24 15:25:00,0.86535,0.86535,0.86525,0.86535,1156399999.0
2009-07-24 15:26:00,0.8654,0.8654,0.8653,0.8653,744399996.0
2009-07-24 15:27:00,0.8653,0.8654,0.8653,0.8654,722199996.0
2009-07-24 15:28:00,0.8654,0.8655,0.8654,0.8654,255200000.0
2009-07-24 15:29:00,0.8654,0.8657,0.86535,0.8656,383000000.0
2009-07-24 15:30:00,0.8656,0.86575,0.8656,0.8657,541000001.0
2009-07-24 15:31:00,0.8657,0.8659,0.8657,0.8659,563600001.0
2009-07-24 15:32:00,0.8659,0.8663,0.8659,0.86625,595800001.0
2009-07-24 15:33:00,0.86625,0.8664,0.86615,0.86625,807600004.0
2009-07-24 15:34:00,0.8662,0.86625,0.866,0.86605,507999999.0
2009-07-24 15:35:00,0.86605,0.8663,0.866,0.8661,968800001.0
2009-07-24 15:36:00,0.86605,0.86635,0.86605,0.86625,971600001.0
2009-07-24 15:37:00,0.86625,0.86645,0.8662,0.8664,654200001.0
2009-07-24 15:38:00,0.8664,0.86655,0.86615,0.86615,829800005.0
2009-07-24 15:39:00,0.86615,0.8664,0.86605,0.86615,1164199998.0
2009-07-24 15:40:00,0.86615,0.86615,0.86585,0.866,950000002.0
2009-07-24 15:41:00,0.86595,0.8661,0.8658,0.866,1380600000.0
2009-07-24 15:42:00,0.866,0.866,0.86565,0.8657,1735199999.0
2009-07-24 15:43:00,0.8657,0.8657,0.86525,0.8653,1410800000.0
2009-07-24 15:44:00,0.8653,0.8653,0.86505,0.86525,991800003.0
2009-07-24 15:45:00,0.86525,0.86525,0.8651,0.8651,1142200007.0
2009-07-24 15:46:00,0.8651,0.8653,0.86505,0.86525,1000300002.0
2009-07-24 15:47:00,0.8653,0.8653,0.86515,0.86525,214200000.0
2009-07-24 15:48:00,0.86525,0.86535,0.86515,0.8653,695800003.0
2009-07-24 15:49:00,0.8653,0.8656,0.8653,0.8656,802200008.0
2009-07-24 15:50:00,0.86555,0.8656,0.86545,0.8655,694599997.0
2009-07-24 15:51:00,0.8655,0.8657,0.8655,0.86565,933400000.0
2009-07-24 15:52:00,0.86565,0.86565,0.8653,0.8653,1639499997.0
2009-07-24 15:53:00,0.8653,0.86555,0.8653,0.8655,1297599992.0
2009-07-24 15:54:00,0.8655,0.86575,0.8655,0.8656,648400000.0
2009-07-24 15:55:00,0.86555,0.86575,0.86535,0.86575,1164000011.0
2009-07-24 15:56:00,0.8657,0.8658,0.86565,0.8658,875200001.0
2009-07-24 15:57:00,0.86575,0.8659,0.8657,0.8657,1003400003.0
2009-07-24 15:58:00,0.86575,0.8659,0.8655,0.8655,1634099998.0
2009-07-24 15:59:00,0.8655,0.8657,0.86545,0.8657,1816000022.0
2009-07-24 16:00:00,0.8657,0.8658,0.86555,0.8657,1803000008.0
2009-07-24 16:01:00,0.8657,0.86585,0.8657,0.86575,1222000010.0
2009-07-24 16:02:00,0.86575,0.86575,0.86565,0.86565,1039600010.0
2009-07-24 16:03:00,0.86565,0.8657,0.86565,0.8657,1276000009.0
2009-07-24 16:04:00,0.8657,0.86575,0.86565,0.8657,921600007.0
2009-07-24 16:05:00,0.8657,0.8658,0.86565,0.8657,640800009.0
2009-07-24 16:06:00,0.86575,0.86585,0.86565,0.86575,764000004.0
2009-07-24 16:07:00,0.86585,0.86595,0.8658,0.8659,863799998.0
2009-07-24 16:08:00,0.8659,0.86595,0.8658,0.8659,707600000.0
2009-07-24 16:09:00,0.8659,0.86595,0.8657,0.8659,1110600001.0
2009-07-24 16:10:00,0.8659,0.86595,0.8658,0.8658,994399995.0
2009-07-24 16:11:00,0.8658,0.86595,0.8657,0.8658,877000000.0
2009-07-24 16:12:00,0.8658,0.86585,0.86575,0.86585,1012600002.0
2009-07-24 16:13:00,0.86585,0.86585,0.86555,0.86555,550800002.0
2009-07-24 16:14:00,0.86555,0.86565,0.86555,0.8656,953399994.0
2009-07-24 16:15:00,0.8656,0.86565,0.8656,0.86565,573599999.0
2009-07-24 16:16:00,0.86565,0.86585,0.8656,0.8657,754599991.0
2009-07-24 16:17:00,0.86565,0.86565,0.86555,0.86565,387000001.0
2009-07-24 16:18:00,0.8656,0.8656,0.8655,0.8656,183300000.0
2009-07-24 16:19:00,0.8656,0.86565,0.86555,0.86565,49300000.0
2009-07-24 16:20:00,0.86565,0.86565,0.8655,0.86555,90300000.0
2009-07-24 16:21:00,0.8656,0.8656,0.8653,0.8654,463600000.0
2009-07-24 16:22:00,0.8654,0.86555,0.86535,0.8655,1127600001.0
2009-07-24 16:23:00,0.8655,0.86555,0.8655,0.8655,487399987.0
2009-07-24 16:24:00,0.86555,0.86555,0.8655,0.8655,1076000000.0
2009-07-24 16:25:00,0.86555,0.8656,0.86545,0.86555,877800002.0
2009-07-24 16:26:00,0.86555,0.86555,0.8653,0.86535,555599995.0
2009-07-24 16:27:00,0.8653,0.86535,0.8651,0.8651,1331000007.0
2009-07-24 16:28:00,0.86515,0.86525,0.86505,0.86505,958200004.0
2009-07-24 16:29:00,0.8651,0.8652,0.865,0.8651,696400000.0
2009-07-24 16:30:00,0.8651,0.86525,0.865,0.865,742699998.0
2009-07-24 16:31:00,0.865,0.8651,0.86495,0.8651,452399999.0
2009-07-24 16:32:00,0.8651,0.8651,0.86495,0.8651,544199998.0
2009-07-24 16:33:00,0.86515,0.8652,0.86495,0.865,862799999.0
2009-07-24 16:34:00,0.865,0.865,0.8648,0.8648,723799999.0
2009-07-24 16:35:00,0.8648,0.8649,0.86475,0.8649,1300799990.0
2009-07-24 16:36:00,0.8649,0.865,0.8649,0.865,887199997.0
2009-07-24 16:37:00,0.865,0.86515,0.86495,0.8651,1008999998.0
2009-07-24 16:38:00,0.8651,0.8652,0.86505,0.8652,882999997.0
2009-07-24 16:39:00,0.86515,0.8652,0.86515,0.8652,652399999.0
2009-07-24 16:40:00,0.8652,0.8652,0.8651,0.86515,771399999.0
2009-07-24 16:41:00,0.8651,0.86515,0.86505,0.86505,1055399991.0
2009-07-24 16:42:00,0.8651,0.86515,0.86495,0.86495,1114199998.0
2009-07-24 16:43:00,0.86495,0.86495,0.86475,0.86475,924400008.0
2009-07-24 16:44:00,0.86475,0.8648,0.86465,0.8647,1224999993.0
2009-07-24 16:45:00,0.8647,0.86475,0.8646,0.8647,1023000000.0
2009-07-24 16:46:00,0.8647,0.8651,0.86465,0.8648,1195999997.0
2009-07-24 16:47:00,0.8648,0.86495,0.8648,0.86495,452000000.0
2009-07-24 16:48:00,0.86495,0.86495,0.86475,0.86485,801600001.0
2009-07-24 16:49:00,0.86485,0.8649,0.86465,0.8648,1014199994.0
2009-07-24 16:50:00,0.8648,0.86485,0.8647,0.8647,740800008.0
2009-07-24 16:51:00,0.8647,0.86495,0.8647,0.8649,1100000010.0
2009-07-24 16:52:00,0.8649,0.865,0.86475,0.8649,1162999993.0
2009-07-24 16:53:00,0.8649,0.8651,0.8649,0.86505,1087199993.0
2009-07-24 16:54:00,0.865,0.86515,0.865,0.86505,870800003.0
2009-07-24 16:55:00,0.8651,0.8651,0.86495,0.86505,1265200006.0
2009-07-24 16:56:00,0.86505,0.8653,0.865,0.86515,891999993.0
2009-07-24 16:57:00,0.8652,0.8653,0.86515,0.86525,813999999.0
2009-07-24 16:58:00,0.86525,0.86525,0.865,0.86505,1035600000.0
2009-07-24 16:59:00,0.86505,0.8652,0.86505,0.8651,968200002.0
2009-07-24 17:00:00,0.8651,0.86515,0.8649,0.86495,1482400012.0
2009-07-24 17:01:00,0.86495,0.86495,0.86475,0.8648,1962199999.0
2009-07-24 17:02:00,0.8648,0.86485,0.86475,0.8648,1689000002.0
2009-07-24 17:03:00,0.8648,0.86485,0.86475,0.8648,796000008.0
2009-07-24 17:04:00,0.8648,0.8648,0.86465,0.86465,611599997.0
2009-07-24 17:05:00,0.8646,0.86465,0.86455,0.8646,1077000004.0
2009-07-24 17:06:00,0.86455,0.8646,0.86455,0.86455,1365999999.0
2009-07-24 17:07:00,0.86455,0.86465,0.86455,0.8646,1252800002.0
2009-07-24 17:08:00,0.86465,0.86465,0.8644,0.86445,1009800014.0
2009-07-24 17:09:00,0.86445,0.86445,0.86425,0.8643,1151800004.0
2009-07-24 17:10:00,0.86425,0.8643,0.86425,0.86425,814800001.0
2009-07-24 17:11:00,0.8643,0.8643,0.8642,0.8642,1004399992.0
2009-07-24 17:12:00,0.8642,0.8643,0.8642,0.86425,969199986.0
2009-07-24 17:13:00,0.86425,0.86435,0.8641,0.8643,1304399996.0
2009-07-24 17:14:00,0.8643,0.86435,0.86415,0.8642,784200002.0
2009-07-24 17:15:00,0.8642,0.86435,0.8642,0.8643,967199995.0
2009-07-24 17:16:00,0.86435,0.86435,0.86425,0.86435,1036400006.0
2009-07-24 17:17:00,0.86435,0.86435,0.86415,0.86425,658800004.0
2009-07-24 17:18:00,0.86425,0.86435,0.86425,0.86435,550000006.0
2009-07-24 17:19:00,0.8643,0.8645,0.8643,0.8645,1250599996.0
2009-07-24 17:20:00,0.8645,0.8647,0.8645,0.86455,1691700005.0
2009-07-24 17:21:00,0.86455,0.86465,0.86455,0.86465,1906399989.0
2009-07-24 17:22:00,0.8646,0.8646,0.8643,0.8643,1017200012.0
2009-07-24 17:23:00,0.8643,0.86445,0.86425,0.86445,1329600008.0
2009-07-24 17:24:00,0.86445,0.8645,0.86435,0.86445,1108199993.0
2009-07-24 17:25:00,0.86445,0.8645,0.8643,0.8645,1121399999.0
2009-07-24 17:26:00,0.8645,0.8647,0.8645,0.86465,818400005.0
2009-07-24 17:27:00,0.86465,0.8648,0.86465,0.8647,499600004.0
2009-07-24 17:28:00,0.8647,0.8647,0.86465,0.8647,692500001.0
2009-07-24 17:29:00,0.8647,0.86475,0.8647,0.86475,504800004.0
2009-07-24 17:30:00,0.86475,0.86485,0.86455,0.86485,892600002.0
2009-07-24 17:31:00,0.86485,0.865,0.8648,0.865,731200008.0
2009-07-24 17:32:00,0.865,0.86505,0.865,0.86505,194800001.0
2009-07-24 17:33:00,0.86505,0.86505,0.86495,0.865,540400009.0
2009-07-24 17:34:00,0.865,0.865,0.8649,0.8649,1177400023.0
2009-07-24 17:35:00,0.8648,0.86485,0.86465,0.8647,1469400016.0
2009-07-24 17:36:00,0.86475,0.86475,0.8645,0.8646,994399997.0
2009-07-24 17:37:00,0.8646,0.8646,0.8644,0.86445,1113800001.0
2009-07-24 17:38:00,0.86445,0.8646,0.86445,0.8646,704600007.0
2009-07-24 17:39:00,0.8646,0.86465,0.8646,0.8646,711200003.0
2009-07-24 17:40:00,0.8646,0.8647,0.8646,0.86465,696600002.0
2009-07-24 17:41:00,0.86465,0.86485,0.86465,0.8647,796599999.0
2009-07-24 17:42:00,0.8647,0.86475,0.86465,0.8647,766999998.0
2009-07-24 17:43:00,0.86475,0.8648,0.8647,0.8648,369600001.0
2009-07-24 17:44:00,0.86475,0.8648,0.8647,0.8647,352800002.0
2009-07-24 17:45:00,0.8647,0.8649,0.8647,0.8649,565200001.0
2009-07-24 17:46:00,0.8649,0.865,0.86485,0.86495,749200009.0
2009-07-24 17:47:00,0.8649,0.86505,0.8647,0.86475,1056600006.0
2009-07-24 17:48:00,0.8648,0.86485,0.8647,0.8648,880199999.0
2009-07-24 17:49:00,0.8648,0.8648,0.86465,0.86475,961800004.0
2009-07-24 17:50:00,0.86475,0.86475,0.8646,0.86465,496800001.0
2009-07-24 17:51:00,0.86465,0.86495,0.86465,0.86495,1155999999.0
2009-07-24 17:52:00,0.86495,0.86505,0.86495,0.865,997000008.0
2009-07-24 17:53:00,0.865,0.865,0.8649,0.8649,455600000.0
2009-07-24 17:54:00,0.8649,0.86505,0.86485,0.86485,369600001.0
2009-07-24 17:55:00,0.86485,0.86485,0.86475,0.8648,523599994.0
2009-07-24 17:56:00,0.8648,0.8649,0.8647,0.86475,648799996.0
2009-07-24 17:57:00,0.86475,0.86485,0.86465,0.8648,924400001.0
2009-07-24 17:58:00,0.8648,0.86485,0.8647,0.86485,489800002.0
2009-07-24 17:59:00,0.86485,0.8649,0.86485,0.8649,512000001.0
2009-07-24 18:00:00,0.8649,0.86495,0.86485,0.8649,381200000.0
2009-07-24 18:01:00,0.8649,0.8649,0.8648,0.86485,235400001.0
2009-07-24 18:02:00,0.86485,0.8649,0.8648,0.86485,241599999.0
2009-07-24 18:03:00,0.86485,0.86485,0.8648,0.86485,192000000.0
2009-07-24 18:04:00,0.86485,0.8649,0.86485,0.8649,178000003.0
2009-07-24 18:05:00,0.8649,0.8649,0.8649,0.8649,177200001.0
2009-07-24 18:06:00,0.8649,0.8649,0.8649,0.8649,253600000.0
2009-07-24 18:07:00,0.8649,0.86495,0.8648,0.86485,236100002.0
2009-07-24 18:08:00,0.86485,0.86495,0.86485,0.86495,590600003.0
2009-07-24 18:09:00,0.86495,0.865,0.8649,0.86495,638400005.0
2009-07-24 18:10:00,0.86495,0.865,0.8649,0.86495,342399996.0
2009-07-24 18:11:00,0.86495,0.8651,0.8649,0.8649,632800000.0
2009-07-24 18:12:00,0.86495,0.86495,0.86485,0.86495,454400000.0
2009-07-24 18:13:00,0.86495,0.86495,0.86485,0.86495,444000002.0
2009-07-24 18:14:00,0.8649,0.865,0.8649,0.865,290400001.0
2009-07-24 18:15:00,0.86495,0.865,0.8649,0.86495,237199998.0
2009-07-24 18:16:00,0.86495,0.86495,0.8649,0.86495,213600000.0
2009-07-24 18:17:00,0.86485,0.86495,0.86485,0.8649,175000000.0
2009-07-24 18:18:00,0.8649,0.86495,0.8648,0.8649,400799995.0
2009-07-24 18:19:00,0.8649,0.8649,0.8647,0.86485,593399996.0
2009-07-24 18:20:00,0.86485,0.86495,0.86485,0.8649,1148000016.0
2009-07-24 18:21:00,0.86495,0.86495,0.86485,0.86485,642599991.0
2009-07-24 18:22:00,0.8649,0.86495,0.8649,0.86495,190400001.0
2009-07-24 18:23:00,0.86495,0.865,0.8649,0.86495,203599999.0
2009-07-24 18:24:00,0.8649,0.86495,0.8649,0.8649,496399999.0
2009-07-24 18:25:00,0.8649,0.865,0.8649,0.86495,881799998.0
2009-07-24 18:26:00,0.86495,0.865,0.86495,0.86495,364799999.0
2009-07-24 18:27:00,0.86495,0.86495,0.8649,0.8649,459599998.0
2009-07-24 18:28:00,0.8649,0.8649,0.8649,0.8649,76800000.0
2009-07-24 18:29:00,0.8649,0.86495,0.8649,0.8649,181200000.0
2009-07-24 18:30:00,0.8649,0.86505,0.8649,0.865,413599994.0
2009-07-24 18:31:00,0.865,0.865,0.8649,0.86495,393399998.0
2009-07-24 18:32:00,0.8649,0.86495,0.8649,0.86495,67599999.0
2009-07-24 18:33:00,0.86495,0.86495,0.86495,0.86495,170999999.0
2009-07-24 18:34:00,0.86495,0.86495,0.8649,0.86495,78799999.0
2009-07-24 18:35:00,0.8649,0.86495,0.8649,0.86495,402599996.0
2009-07-24 18:36:00,0.86495,0.86495,0.86485,0.8649,256400001.0
2009-07-24 18:37:00,0.8649,0.86495,0.8649,0.86495,53600000.0
2009-07-24 18:38:00,0.86495,0.865,0.8649,0.865,196199997.0
2009-07-24 18:39:00,0.865,0.86505,0.8649,0.865,571399998.0
2009-07-24 18:40:00,0.865,0.8651,0.8649,0.86495,662000004.0
2009-07-24 18:41:00,0.86495,0.86505,0.8649,0.8649,411400001.0
2009-07-24 18:42:00,0.8649,0.86495,0.8649,0.8649,843199997.0
2009-07-24 18:43:00,0.86495,0.865,0.8649,0.86495,570000004.0
2009-07-24 18:44:00,0.865,0.86505,0.86495,0.86505,477200004.0
2009-07-24 18:45:00,0.8651,0.8651,0.86505,0.8651,91200000.0
2009-07-24 18:46:00,0.8651,0.86525,0.8651,0.86515,510200002.0
2009-07-24 18:47:00,0.86515,0.86515,0.8651,0.8651,123800000.0
2009-07-24 18:48:00,0.8651,0.86525,0.8651,0.8652,148600000.0
2009-07-24 18:49:00,0.8652,0.8652,0.86515,0.8652,159200001.0
2009-07-24 18:50:00,0.8652,0.8652,0.8651,0.8652,101200000.0
2009-07-24 18:51:00,0.86515,0.8652,0.8651,0.86515,252399999.0
2009-07-24 18:52:00,0.86515,0.8652,0.865,0.86515,335000006.0
2009-07-24 18:53:00,0.8651,0.86525,0.8651,0.8652,313999999.0
2009-07-24 18:54:00,0.8652,0.8652,0.86515,0.8652,133599999.0
2009-07-24 18:55:00,0.8652,0.86525,0.8652,0.86525,104400001.0
2009-07-24 18:56:00,0.8652,0.86525,0.86515,0.86515,278800002.0
2009-07-24 18:57:00,0.86515,0.86525,0.86515,0.8652,551600003.0
2009-07-24 18:58:00,0.8652,0.86525,0.8652,0.8652,234000001.0
2009-07-24 18:59:00,0.8652,0.86535,0.8652,0.86535,200799999.0
2009-07-24 19:00:00,0.86535,0.86545,0.8653,0.86535,575399999.0
2009-07-24 19:01:00,0.8654,0.86545,0.86535,0.8654,224200000.0
2009-07-24 19:02:00,0.8654,0.86545,0.86535,0.8654,273000001.0
2009-07-24 19:03:00,0.86535,0.8654,0.86535,0.86535,488999998.0
2009-07-24 19:04:00,0.8654,0.8654,0.86535,0.86535,196200002.0
2009-07-24 19:05:00,0.86535,0.86535,0.86525,0.8653,547200006.0
2009-07-24 19:06:00,0.86525,0.8653,0.86525,0.86525,511400006.0
2009-07-24 19:07:00,0.86525,0.8653,0.86525,0.86525,483000009.0
2009-07-24 19:08:00,0.8653,0.8653,0.86525,0.86525,388000010.0
2009-07-24 19:09:00,0.86525,0.8653,0.86525,0.86525,367599993.0
2009-07-24 19:10:00,0.86525,0.8653,0.86525,0.86525,337399996.0
2009-07-24 19:11:00,0.86525,0.8653,0.8652,0.86525,577999996.0
2009-07-24 19:12:00,0.86525,0.86525,0.86525,0.86525,35200000.0
2009-07-24 19:13:00,0.86525,0.86525,0.8651,0.8652,609800008.0
2009-07-24 19:14:00,0.86515,0.86525,0.86515,0.86525,553599996.0
2009-07-24 19:15:00,0.86525,0.8653,0.86525,0.86525,101200000.0
2009-07-24 19:16:00,0.86525,0.86525,0.8651,0.8651,313400002.0
2009-07-24 19:17:00,0.86505,0.86515,0.86485,0.8649,456599998.0
2009-07-24 19:18:00,0.8649,0.8649,0.86455,0.8646,1145800004.0
2009-07-24 19:19:00,0.86465,0.86475,0.86465,0.8647,1110000000.0
2009-07-24 19:20:00,0.8647,0.86485,0.8647,0.86475,917799996.0
2009-07-24 19:21:00,0.86475,0.8648,0.86465,0.8647,1076399992.0
2009-07-24 19:22:00,0.8647,0.8647,0.8646,0.86465,1137199999.0
2009-07-24 19:23:00,0.86465,0.86465,0.86455,0.86465,383199999.0
2009-07-24 19:24:00,0.86465,0.86475,0.86465,0.86465,495599997.0
2009-07-24 19:25:00,0.86465,0.86465,0.8644,0.8645,343799996.0
2009-07-24 19:26:00,0.8645,0.8646,0.8645,0.86455,498399999.0
2009-07-24 19:27:00,0.8645,0.8647,0.8645,0.8647,540400003.0
2009-07-24 19:28:00,0.8648,0.86485,0.86475,0.86475,134600000.0
2009-07-24 19:29:00,0.8649,0.8649,0.86475,0.86485,311200001.0
2009-07-24 19:30:00,0.8648,0.86485,0.86465,0.8647,996399996.0
2009-07-24 19:31:00,0.8647,0.86505,0.8647,0.86505,1288599990.0
2009-07-24 19:32:00,0.86505,0.86505,0.8649,0.86505,1003599980.0
2009-07-24 19:33:00,0.865,0.86525,0.86495,0.8652,1041399991.0
2009-07-24 19:34:00,0.8652,0.86525,0.86515,0.86515,458999999.0
2009-07-24 19:35:00,0.86515,0.8652,0.86515,0.86515,255199996.0
2009-07-24 19:36:00,0.8652,0.8652,0.86515,0.8652,438599999.0
2009-07-24 19:37:00,0.8652,0.86525,0.86515,0.86515,174400000.0
2009-07-24 19:38:00,0.86515,0.86515,0.86515,0.86515,120200000.0
2009-07-24 19:39:00,0.86515,0.86515,0.86515,0.86515,114799999.0
2009-07-24 19:40:00,0.86515,0.86515,0.86515,0.86515,48400000.0
2009-07-24 19:41:00,0.86515,0.86515,0.86515,0.86515,62000000.0
2009-07-24 19:42:00,0.86515,0.86515,0.86515,0.86515,181599999.0
2009-07-24 19:43:00,0.86515,0.86515,0.86505,0.86505,372799999.0
2009-07-24 19:44:00,0.86505,0.86515,0.86505,0.8651,149999998.0
2009-07-24 19:45:00,0.8651,0.86515,0.8651,0.8651,179400000.0
2009-07-24 19:46:00,0.8651,0.86515,0.8651,0.86515,351200003.0
2009-07-24 19:47:00,0.86515,0.86515,0.8651,0.86515,28800000.0
2009-07-24 19:48:00,0.86515,0.86515,0.86505,0.8651,368199995.0
2009-07-24 19:49:00,0.86515,0.86515,0.86505,0.8651,256000006.0
2009-07-24 19:50:00,0.86505,0.86505,0.865,0.86505,797000003.0
2009-07-24 19:51:00,0.86505,0.8651,0.865,0.86505,698399999.0
2009-07-24 19:52:00,0.86505,0.8651,0.86505,0.86505,413199997.0
2009-07-24 19:53:00,0.86505,0.86515,0.86505,0.86505,803199988.0
2009-07-24 19:54:00,0.86505,0.8651,0.865,0.8651,551199993.0
2009-07-24 19:55:00,0.86515,0.86515,0.8651,0.8651,305800001.0
2009-07-24 19:56:00,0.8651,0.8651,0.8651,0.8651,150400000.0
2009-07-24 19:57:00,0.8651,0.8651,0.8651,0.8651,23200001.0
2009-07-24 19:58:00,0.86515,0.86515,0.8651,0.8651,85600001.0
2009-07-24 19:59:00,0.86515,0.86525,0.8651,0.8651,229600001.0
2009-07-24 20:00:00,0.8651,0.8652,0.8651,0.86515,378599996.0
2009-07-24 20:01:00,0.86515,0.86525,0.8651,0.86525,510399993.0
2009-07-24 20:02:00,0.8652,0.8652,0.86515,0.86515,399999998.0
2009-07-24 20:03:00,0.8652,0.86525,0.8651,0.86515,562399990.0
2009-07-24 20:04:00,0.86515,0.86525,0.86515,0.86515,679400004.0
2009-07-24 20:05:00,0.86515,0.86525,0.8651,0.8652,471399999.0
2009-07-24 20:06:00,0.8652,0.86525,0.8651,0.86515,318600004.0
2009-07-24 20:07:00,0.86515,0.86525,0.86515,0.86515,794199994.0
2009-07-24 20:08:00,0.8652,0.8652,0.8651,0.8651,530799999.0
2009-07-24 20:09:00,0.8651,0.8652,0.8651,0.86515,370600006.0
2009-07-24 20:10:00,0.86515,0.8652,0.8651,0.8651,204399997.0
2009-07-24 20:11:00,0.86515,0.86515,0.8651,0.8651,372999998.0
2009-07-24 20:12:00,0.8651,0.8653,0.8651,0.8653,607200005.0
2009-07-24 20:13:00,0.8653,0.86535,0.86525,0.86525,126800000.0
2009-07-24 20:14:00,0.8652,0.86525,0.86515,0.86525,477200007.0
2009-07-24 20:15:00,0.86525,0.86525,0.8652,0.86525,309200000.0
2009-07-24 20:16:00,0.86525,0.8653,0.8652,0.86525,190400001.0
2009-07-24 20:17:00,0.86525,0.86525,0.86505,0.86505,383199999.0
2009-07-24 20:18:00,0.86515,0.86525,0.86515,0.8652,310999999.0
2009-07-24 20:19:00,0.8652,0.8653,0.8652,0.8653,406000002.0
2009-07-24 20:20:00,0.8653,0.86535,0.86525,0.86525,240400001.0
2009-07-24 20:21:00,0.86525,0.8653,0.86525,0.8653,144200000.0
2009-07-24 20:22:00,0.8653,0.8653,0.86525,0.8653,79200000.0
2009-07-24 20:23:00,0.8653,0.8653,0.8652,0.8653,239200001.0
2009-07-24 20:24:00,0.8652,0.8653,0.8652,0.86525,214000000.0
2009-07-24 20:25:00,0.86525,0.86525,0.86515,0.86525,254600001.0
2009-07-24 20:26:00,0.86525,0.86525,0.8652,0.8652,336600003.0
2009-07-24 20:27:00,0.8652,0.8653,0.8652,0.8652,795000006.0
2009-07-24 20:28:00,0.8652,0.86525,0.8652,0.86525,91000000.0
2009-07-24 20:29:00,0.86525,0.86525,0.8652,0.8652,320099998.0
2009-07-24 20:30:00,0.86515,0.8652,0.8651,0.86515,46400000.0
2009-07-24 20:31:00,0.8652,0.8652,0.8651,0.8652,222400001.0
2009-07-24 20:32:00,0.8652,0.8653,0.86515,0.8652,385999998.0
2009-07-24 20:33:00,0.8652,0.8654,0.8652,0.86535,299600000.0
2009-07-24 20:34:00,0.8653,0.86535,0.8651,0.86515,429399999.0
2009-07-24 20:35:00,0.86515,0.86535,0.86505,0.86515,781999998.0
2009-07-24 20:36:00,0.86515,0.86525,0.86515,0.86525,299400000.0
2009-07-24 20:37:00,0.86525,0.86525,0.865,0.86515,268400000.0
2009-07-24 20:38:00,0.8651,0.86515,0.86505,0.8651,442799996.0
2009-07-24 20:39:00,0.8651,0.8651,0.86495,0.86495,553199995.0
2009-07-24 20:40:00,0.86495,0.86505,0.86495,0.86495,317799998.0
2009-07-24 20:41:00,0.86505,0.86525,0.86505,0.8652,350600000.0
2009-07-24 20:42:00,0.8652,0.8652,0.865,0.86505,412399999.0
2009-07-24 20:43:00,0.86505,0.8651,0.865,0.865,386399999.0
2009-07-24 20:44:00,0.865,0.86505,0.865,0.865,142600000.0
2009-07-24 20:45:00,0.8651,0.8651,0.865,0.86505,317999999.0
2009-07-24 20:46:00,0.8651,0.86515,0.8651,0.8651,171200000.0
2009-07-24 20:47:00,0.86505,0.8651,0.86505,0.86505,183200000.0
2009-07-24 20:48:00,0.86505,0.86505,0.865,0.86505,160000000.0
2009-07-24 20:49:00,0.86505,0.86505,0.865,0.865,61600000.0
2009-07-24 20:50:00,0.865,0.86515,0.86495,0.865,550599999.0
2009-07-24 20:51:00,0.86505,0.8651,0.86495,0.8651,197399997.0
2009-07-24 20:52:00,0.8651,0.8652,0.86505,0.86515,433000000.0
2009-07-24 20:53:00,0.8651,0.86515,0.865,0.865,364399999.0
2009-07-24 20:54:00,0.86505,0.8651,0.865,0.86505,294800000.0
2009-07-24 20:55:00,0.86505,0.86505,0.865,0.865,111200000.0
2009-07-24 20:56:00,0.865,0.86505,0.86495,0.86505,221999999.0
2009-07-24 20:57:00,0.86505,0.86505,0.86505,0.86505,190800000.0
2009-07-24 20:58:00,0.865,0.8651,0.865,0.86505,232000000.0
2009-07-24 20:59:00,0.86505,0.86505,0.865,0.865,284200000.0
2009-07-24 21:00:00,0.86505,0.86505,0.86495,0.86505,163600000.0
2009-07-24 21:01:00,0.86505,0.86505,0.86505,0.86505,246399998.0
2009-07-24 21:02:00,0.86505,0.8651,0.865,0.865,259600000.0
2009-07-24 21:03:00,0.86505,0.86505,0.86505,0.86505,298400000.0
2009-07-24 21:04:00,0.86505,0.8651,0.86505,0.86505,261200000.0
2009-07-24 21:05:00,0.86505,0.86505,0.865,0.865,189200004.0
2009-07-24 21:06:00,0.865,0.86505,0.865,0.86505,240999999.0
2009-07-24 21:07:00,0.86505,0.8651,0.86505,0.8651,431600007.0
2009-07-24 21:08:00,0.8651,0.8651,0.86505,0.8651,434199996.0
2009-07-24 21:09:00,0.8651,0.8651,0.86505,0.86505,670399994.0
2009-07-24 21:10:00,0.86505,0.86525,0.86505,0.8652,312599997.0
2009-07-24 21:11:00,0.8652,0.8652,0.86515,0.86515,392599997.0
2009-07-24 21:12:00,0.8652,0.8652,0.86515,0.86515,378199996.0
2009-07-24 21:13:00,0.8651,0.86535,0.8651,0.86525,699400006.0
2009-07-24 21:14:00,0.86525,0.8653,0.86515,0.8653,347800000.0
2009-07-24 21:15:00,0.8653,0.8653,0.86505,0.86505,207000003.0
2009-07-24 21:16:00,0.8651,0.86525,0.8651,0.8652,250400001.0
2009-07-24 21:17:00,0.86515,0.86525,0.86515,0.8652,44800000.0
2009-07-24 21:18:00,0.86515,0.8652,0.86505,0.8652,224200000.0
2009-07-24 21:19:00,0.8652,0.8652,0.865,0.865,234799999.0
2009-07-24 21:20:00,0.865,0.86515,0.86495,0.8651,383400006.0
2009-07-24 21:21:00,0.8651,0.86515,0.86505,0.86505,336799997.0
2009-07-24 21:22:00,0.86505,0.86515,0.865,0.865,235199998.0
2009-07-24 21:23:00,0.865,0.8651,0.86495,0.8651,280800000.0
2009-07-24 21:24:00,0.86505,0.8651,0.8649,0.8649,321599999.0
2009-07-24 21:25:00,0.86495,0.86525,0.86495,0.86495,776000000.0
2009-07-24 21:26:00,0.865,0.86505,0.865,0.865,661599993.0
2009-07-24 21:27:00,0.865,0.86505,0.8649,0.865,446999999.0
2009-07-24 21:28:00,0.865,0.865,0.8649,0.8649,257399999.0
2009-07-24 21:29:00,0.865,0.865,0.8649,0.865,392400001.0
2009-07-24 21:30:00,0.865,0.865,0.8649,0.865,210600000.0
2009-07-24 21:31:00,0.865,0.865,0.86485,0.8649,535799998.0
2009-07-24 21:32:00,0.8649,0.86495,0.86485,0.8649,387999994.0
2009-07-24 21:33:00,0.86495,0.86495,0.86485,0.86485,511999999.0
2009-07-24 21:34:00,0.8649,0.865,0.8649,0.865,100199999.0
2009-07-24 21:35:00,0.86505,0.8651,0.8649,0.865,776799993.0
2009-07-24 21:36:00,0.865,0.8651,0.86495,0.8651,888599999.0
2009-07-24 21:37:00,0.8651,0.86515,0.86505,0.86515,275399998.0
2009-07-24 21:38:00,0.8651,0.86515,0.86495,0.8651,591000002.0
2009-07-24 21:39:00,0.8651,0.8651,0.86505,0.8651,221800000.0
2009-07-24 21:40:00,0.86515,0.86515,0.86495,0.86495,345599997.0
2009-07-24 21:41:00,0.86495,0.86495,0.86485,0.8649,890199996.0
2009-07-24 21:42:00,0.86495,0.86495,0.8649,0.86495,161799999.0
2009-07-24 21:43:00,0.86495,0.86505,0.86495,0.86505,115600000.0
2009-07-24 21:44:00,0.86505,0.86505,0.86495,0.86495,277600000.0
2009-07-24 21:45:00,0.865,0.86505,0.86495,0.86495,373399996.0
2009-07-24 21:46:00,0.865,0.865,0.8649,0.865,264400000.0
2009-07-24 21:47:00,0.86495,0.865,0.8649,0.86495,317399998.0
2009-07-24 21:48:00,0.86495,0.865,0.86495,0.865,169599997.0
2009-07-24 21:49:00,0.865,0.8651,0.86495,0.86495,569800002.0
2009-07-24 21:50:00,0.86495,0.86495,0.86485,0.86485,531799999.0
2009-07-24 21:51:00,0.8649,0.86495,0.86485,0.86485,740200007.0
2009-07-24 21:52:00,0.8649,0.86505,0.86485,0.8649,842200008.0
2009-07-24 21:53:00,0.8649,0.865,0.8648,0.86495,386999999.0
2009-07-24 21:54:00,0.86495,0.8651,0.86495,0.8651,64000000.0
2009-07-24 21:55:00,0.8651,0.8651,0.8651,0.8651,82600000.0
2009-07-24 21:56:00,0.8651,0.8653,0.8651,0.8653,83000000.0
2009-07-24 21:57:00,0.8653,0.8653,0.86515,0.8652,210599999.0
2009-07-24 21:58:00,0.8652,0.86525,0.8652,0.86525,56000000.0
2009-07-24 21:59:00,0.86525,0.86525,0.8651,0.86515,179199999.0
2009-07-24 22:00:00,0.86515,0.86535,0.8651,0.86515,788200003.0
2009-07-24 22:01:00,0.8652,0.86525,0.8652,0.86525,460999996.0
2009-07-24 22:02:00,0.8652,0.86525,0.8652,0.86525,42000000.0
2009-07-24 22:03:00,0.8652,0.86525,0.86515,0.8652,79200000.0
2009-07-24 22:04:00,0.8652,0.86525,0.865,0.86525,184999999.0
2009-07-24 22:05:00,0.865,0.86525,0.865,0.8651,476599998.0
2009-07-24 22:06:00,0.8651,0.8651,0.86495,0.865,566000002.0
2009-07-24 22:07:00,0.865,0.865,0.86475,0.86475,451600001.0
2009-07-24 22:08:00,0.86435,0.86445,0.8641,0.8642,1019599991.0
2009-07-24 22:09:00,0.8642,0.8643,0.8642,0.86425,338800003.0
2009-07-24 22:10:00,0.86425,0.86425,0.86425,0.86425,234400007.0
2009-07-24 22:11:00,0.86425,0.8645,0.86425,0.8645,123800003.0
2009-07-24 22:12:00,0.86445,0.8645,0.86445,0.8645,366200001.0
2009-07-24 22:13:00,0.86445,0.8645,0.86445,0.8645,236800000.0
2009-07-24 22:14:00,0.8645,0.8645,0.86445,0.8645,196200000.0
2009-07-24 22:15:00,0.8645,0.8645,0.86445,0.86445,298799999.0
2009-07-24 22:16:00,0.86445,0.86445,0.86435,0.8644,440400000.0
2009-07-24 22:17:00,0.8644,0.8644,0.86435,0.8644,320799996.0
2009-07-24 22:18:00,0.8644,0.8644,0.86435,0.86435,211199999.0
2009-07-24 22:19:00,0.86435,0.86435,0.8643,0.86435,290800001.0
2009-07-24 22:20:00,0.86435,0.86435,0.86435,0.86435,231600003.0
2009-07-24 22:21:00,0.86435,0.8644,0.86435,0.86435,702400010.0
2009-07-24 22:22:00,0.86435,0.86435,0.86435,0.86435,600800007.0
2009-07-24 22:23:00,0.86435,0.86435,0.86435,0.86435,389600007.0
2009-07-24 22:24:00,0.86435,0.8645,0.86435,0.86445,270000004.0
2009-07-24 22:25:00,0.86445,0.8647,0.86445,0.8645,480799998.0
2009-07-24 22:26:00,0.8645,0.8645,0.8644,0.86445,329600000.0
2009-07-24 22:27:00,0.86445,0.8646,0.86445,0.86455,313800000.0
2009-07-24 22:28:00,0.8645,0.86455,0.8645,0.86455,98999999.0
2009-07-24 22:29:00,0.8645,0.86465,0.8645,0.86465,80200000.0
2009-07-24 22:30:00,0.86465,0.86465,0.8645,0.86465,934799991.0
2009-07-24 22:31:00,0.8645,0.86455,0.86445,0.86445,369599997.0
2009-07-24 22:32:00,0.8645,0.8645,0.86435,0.86445,161199999.0
2009-07-24 22:33:00,0.8644,0.86445,0.8644,0.86445,395599996.0
2009-07-24 22:34:00,0.86445,0.86445,0.8644,0.8644,377800000.0
2009-07-24 22:35:00,0.8644,0.86445,0.86435,0.8644,173600001.0
2009-07-24 22:36:00,0.8644,0.86455,0.86435,0.8645,405600002.0
2009-07-24 22:37:00,0.86445,0.86455,0.86445,0.86455,297199999.0
2009-07-24 22:38:00,0.8644,0.86455,0.86435,0.8644,421199995.0
2009-07-24 22:39:00,0.86435,0.86445,0.86435,0.8644,270799998.0
2009-07-24 22:40:00,0.8644,0.86445,0.8642,0.86435,177999999.0
2009-07-24 22:41:00,0.86425,0.8644,0.86425,0.86435,92400000.0
2009-07-24 22:42:00,0.86425,0.86425,0.86395,0.8641,232200002.0
2009-07-24 22:43:00,0.8641,0.8641,0.8639,0.86405,489999998.0
2009-07-24 22:44:00,0.86405,0.86405,0.864,0.864,187600000.0
2009-07-24 22:45:00,0.864,0.8641,0.864,0.8641,498800000.0
2009-07-24 22:46:00,0.8641,0.8641,0.86385,0.86385,510800001.0
2009-07-24 22:47:00,0.86385,0.86395,0.86385,0.8639,354800003.0
2009-07-24 22:48:00,0.8639,0.864,0.8639,0.8639,517200004.0
2009-07-24 22:49:00,0.8639,0.864,0.86385,0.864,151400000.0
2009-07-24 22:50:00,0.864,0.86435,0.86395,0.86395,406399998.0
2009-07-24 22:51:00,0.8642,0.8642,0.86415,0.86415,109600000.0
2009-07-24 22:52:00,0.86415,0.8642,0.86415,0.8642,97599998.0
2009-07-24 22:53:00,0.8642,0.8642,0.86415,0.8642,312400004.0
2009-07-24 22:54:00,0.8642,0.8643,0.86415,0.86425,311600000.0
2009-07-24 22:55:00,0.86435,0.8644,0.86425,0.86425,438000005.0
2009-07-24 22:56:00,0.86425,0.8643,0.86425,0.8643,435600005.0
2009-07-24 22:57:00,0.8643,0.86445,0.86425,0.8644,625199999.0
2009-07-24 22:58:00,0.8644,0.8652,0.8644,0.86455,265599999.0
2009-07-24 22:59:00,0.86455,0.86465,0.86445,0.86455,331400000.0
2009-07-26 23:00:00,0.8632,0.8635,0.8632,0.86332,226400000.0
2009-07-26 23:01:00,0.86345,0.86345,0.8634,0.86345,6400000.0
2009-07-26 23:02:00,0.86345,0.8637,0.86345,0.86355,16000000.0
2009-07-26 23:03:00,0.86355,0.86355,0.86355,0.86355,4800000.0
2009-07-26 23:04:00,0.86355,0.86355,0.86355,0.86355,4800000.0
2009-07-26 23:05:00,0.8636,0.8636,0.8636,0.8636,1600000.0
2009-07-26 23:06:00,0.86355,0.86361,0.86355,0.86359,24000000.0
2009-07-26 23:07:00,0.86355,0.86355,0.86355,0.86355,16000000.0
2009-07-26 23:08:00,0.8636,0.8636,0.8636,0.8636,1600000.0
2009-07-26 23:09:00,0.86365,0.86365,0.86365,0.86365,1000000.0
2009-07-26 23:10:00,0.8636,0.8636,0.8636,0.8636,1600000.0
2009-07-26 23:11:00,0.8636,0.8636,0.8636,0.8636,1600000.0
2009-07-26 23:12:00,0.8636,0.8636,0.8636,0.8636,1600000.0
2009-07-26 23:13:00,0.86355,0.86365,0.8635,0.8635,14800000.0
2009-07-26 23:14:00,0.8635,0.86375,0.8635,0.8636,12400000.0
2009-07-26 23:15:00,0.8638,0.86395,0.8638,0.86395,21000000.0
2009-07-26 23:16:00,0.864,0.864,0.86385,0.864,5600000.0
2009-07-26 23:17:00,0.864,0.864,0.86385,0.864,8800000.0
2009-07-26 23:18:00,0.8639,0.8639,0.8639,0.8639,4800000.0
2009-07-26 23:19:00,0.86382,0.86399,0.86382,0.86399,304999999.0
2009-07-26 23:20:00,0.864,0.864,0.864,0.864,2000000.0
2009-07-26 23:21:00,0.8639,0.8639,0.8639,0.8639,11200000.0
2009-07-26 23:22:00,0.86395,0.86395,0.86395,0.86395,3200000.0
2009-07-26 23:23:00,0.86395,0.86395,0.86395,0.86395,3200000.0
2009-07-26 23:24:00,0.86395,0.86395,0.86385,0.86385,6400000.0
2009-07-26 23:25:00,0.86385,0.86385,0.86385,0.86385,1600000.0
2009-07-26 23:26:00,0.86385,0.86385,0.86385,0.86385,1600000.0
2009-07-26 23:27:00,0.86385,0.86385,0.8638,0.8638,3200000.0
2009-07-26 23:28:00,0.86354,0.86363,0.86354,0.86363,16000000.0
2009-07-26 23:29:00,0.86385,0.86385,0.86385,0.86385,1600000.0
2009-07-26 23:30:00,0.8638,0.86455,0.8638,0.8641,104400000.0
2009-07-26 23:31:00,0.864,0.86425,0.864,0.86425,48400000.0
2009-07-26 23:32:00,0.86425,0.865,0.86425,0.8644,78000000.0
2009-07-26 23:33:00,0.8645,0.8645,0.8643,0.8643,95599998.0
2009-07-26 23:34:00,0.86445,0.8648,0.86445,0.8648,25600000.0
2009-07-26 23:35:00,0.8649,0.8649,0.8649,0.8649,9600000.0
2009-07-26 23:36:00,0.8649,0.8649,0.8649,0.8649,4800000.0
2009-07-26 23:37:00,0.86485,0.865,0.86485,0.865,24000000.0
2009-07-26 23:38:00,0.86495,0.865,0.8649,0.8649,24000000.0
2009-07-26 23:39:00,0.8647,0.86477,0.86444,0.86444,48800000.0
2009-07-26 23:40:00,0.86495,0.865,0.86485,0.86485,15400000.0
2009-07-26 23:41:00,0.86485,0.86485,0.86485,0.86485,9600000.0
2009-07-26 23:42:00,0.86485,0.86485,0.86485,0.86485,28800000.0
2009-07-26 23:43:00,0.86485,0.86485,0.86485,0.86485,19200000.0
2009-07-26 23:44:00,0.86485,0.86485,0.8647,0.8647,52800000.0
2009-07-26 23:45:00,0.8647,0.8648,0.86445,0.8648,60000000.0
2009-07-26 23:46:00,0.8648,0.86485,0.8648,0.86485,19200000.0
2009-07-26 23:47:00,0.86485,0.86485,0.86485,0.86485,4800000.0
2009-07-26 23:48:00,0.86465,0.86465,0.86446,0.8645,556600000.0
2009-07-26 23:49:00,0.8648,0.86495,0.8647,0.86485,47200000.0
2009-07-26 23:50:00,0.86495,0.86495,0.86495,0.86495,3000000.0
2009-07-26 23:51:00,0.86495,0.86495,0.86485,0.8649,39400000.0
2009-07-26 23:52:00,0.8649,0.8649,0.8649,0.8649,3600000.0
2009-07-26 23:53:00,0.86495,0.865,0.8649,0.865,36200000.0
2009-07-26 23:54:00,0.865,0.86505,0.865,0.86505,13800000.0
2009-07-26 23:55:00,0.86505,0.86505,0.8649,0.86495,40800000.0
2009-07-26 23:56:00,0.8649,0.8649,0.8649,0.8649,4800000.0
2009-07-26 23:57:00,0.865,0.865,0.865,0.865,1000000.0
2009-07-26 23:58:00,0.86505,0.86505,0.86505,0.86505,1000000.0
2009-07-26 23:59:00,0.86505,0.86505,0.86505,0.86505,6400000.0
2009-07-27 00:00:00,0.86505,0.8651,0.86495,0.865,31800000.0
2009-07-27 00:01:00,0.865,0.86505,0.865,0.86505,28800000.0
2009-07-27 00:02:00,0.8652,0.8652,0.86505,0.8651,59200000.0
2009-07-27 00:03:00,0.8651,0.8652,0.8651,0.8652,100800000.0
2009-07-27 00:04:00,0.86515,0.8652,0.86505,0.86515,52200000.0
2009-07-27 00:05:00,0.86525,0.8653,0.8651,0.8652,76600000.0
2009-07-27 00:06:00,0.86505,0.8652,0.86505,0.8652,10800000.0
2009-07-27 00:07:00,0.8653,0.8654,0.8653,0.8654,65600000.0
2009-07-27 00:08:00,0.8654,0.8654,0.86525,0.86525,58000000.0
2009-07-27 00:09:00,0.86525,0.86535,0.8652,0.8653,84600000.0
2009-07-27 00:10:00,0.8653,0.86535,0.86525,0.8653,30100000.0
2009-07-27 00:11:00,0.86506,0.86517,0.86495,0.86514,183800001.0
2009-07-27 00:12:00,0.8653,0.8654,0.8653,0.8653,25600000.0
2009-07-27 00:13:00,0.8653,0.86535,0.8653,0.86535,5000000.0
2009-07-27 00:14:00,0.8653,0.86535,0.8653,0.86535,11700000.0
2009-07-27 00:15:00,0.86535,0.86535,0.86535,0.86535,1000000.0
2009-07-27 00:16:00,0.86525,0.86535,0.86515,0.86525,75600000.0
2009-07-27 00:17:00,0.8653,0.8653,0.8651,0.8651,76200000.0
2009-07-27 00:18:00,0.8651,0.8651,0.8651,0.8651,14400000.0
2009-07-27 00:19:00,0.8651,0.8651,0.8651,0.8651,35200000.0
2009-07-27 00:20:00,0.865,0.86505,0.865,0.86502,161600000.0
2009-07-27 00:21:00,0.8651,0.8651,0.86505,0.86505,101800000.0
2009-07-27 00:22:00,0.86505,0.8651,0.86505,0.8651,124600000.0
2009-07-27 00:23:00,0.86505,0.8651,0.86505,0.86505,53400000.0
2009-07-27 00:24:00,0.86505,0.86505,0.86505,0.86505,41000000.0
2009-07-27 00:25:00,0.86491,0.8651,0.86491,0.86503,458200001.0
2009-07-27 00:26:00,0.86505,0.86505,0.86505,0.86505,46400000.0
2009-07-27 00:27:00,0.865,0.86505,0.865,0.86505,62200000.0
2009-07-27 00:28:00,0.86505,0.86505,0.865,0.865,95600000.0
2009-07-27 00:29:00,0.8651,0.8651,0.8651,0.8651,5800000.0
2009-07-27 00:30:00,0.8651,0.8651,0.8651,0.8651,2000000.0
2009-07-27 00:31:00,0.8651,0.8651,0.865,0.865,23000000.0
2009-07-27 00:32:00,0.865,0.865,0.8648,0.86495,50000000.0
2009-07-27 00:33:00,0.86495,0.86495,0.86485,0.86485,105400000.0
2009-07-27 00:34:00,0.8649,0.8649,0.8649,0.8649,14600000.0
2009-07-27 00:35:00,0.8649,0.8649,0.8649,0.8649,2000000.0
2009-07-27 00:36:00,0.8649,0.8649,0.8649,0.8649,1000000.0
2009-07-27 00:37:00,0.8649,0.86495,0.8649,0.86495,18600000.0
2009-07-27 00:38:00,0.86495,0.86495,0.8649,0.8649,33200000.0
2009-07-27 00:39:00,0.8649,0.8649,0.8649,0.8649,2000000.0
2009-07-27 00:40:00,0.86495,0.865,0.8649,0.86495,142800000.0
2009-07-27 00:41:00,0.86495,0.86495,0.8648,0.8648,94600000.0
2009-07-27 00:42:00,0.8647,0.86485,0.86455,0.86465,134400000.0
2009-07-27 00:43:00,0.86465,0.86475,0.86465,0.86475,34400000.0
2009-07-27 00:44:00,0.86485,0.8649,0.86485,0.8649,88200000.0
2009-07-27 00:45:00,0.8649,0.8649,0.86475,0.8648,83200000.0
2009-07-27 00:46:00,0.8648,0.86485,0.8648,0.8648,42400000.0
2009-07-27 00:47:00,0.8648,0.86485,0.86475,0.86475,25800000.0
2009-07-27 00:48:00,0.8646,0.8647,0.86455,0.86465,58800000.0
2009-07-27 00:49:00,0.8646,0.86485,0.86455,0.86485,85400000.0
2009-07-27 00:50:00,0.86485,0.86485,0.86475,0.8648,41000000.0
2009-07-27 00:51:00,0.8648,0.8648,0.86465,0.86465,31000000.0
2009-07-27 00:52:00,0.8646,0.86465,0.8646,0.86465,7400000.0
2009-07-27 00:53:00,0.86465,0.86465,0.86455,0.86455,10600000.0
2009-07-27 00:54:00,0.86455,0.8648,0.86455,0.86475,153600000.0
2009-07-27 00:55:00,0.86475,0.86495,0.86475,0.86485,125000000.0
2009-07-27 00:56:00,0.8648,0.8648,0.8648,0.8648,15400000.0
2009-07-27 00:57:00,0.86475,0.8648,0.86475,0.86475,32000000.0
2009-07-27 00:58:00,0.86475,0.8649,0.86475,0.86485,36800000.0
2009-07-27 00:59:00,0.86495,0.8651,0.8649,0.86505,146800000.0
2009-07-27 01:00:00,0.86505,0.8651,0.86485,0.8649,182800000.0
2009-07-27 01:01:00,0.86485,0.8649,0.8647,0.86485,141400000.0
2009-07-27 01:02:00,0.8649,0.8649,0.86485,0.86485,53200000.0
2009-07-27 01:03:00,0.86475,0.86485,0.86475,0.86475,136600000.0
2009-07-27 01:04:00,0.86475,0.86475,0.8647,0.86475,100800000.0
2009-07-27 01:05:00,0.86475,0.8648,0.86475,0.86475,135400000.0
2009-07-27 01:06:00,0.86475,0.86475,0.86475,0.86475,14400000.0
2009-07-27 01:07:00,0.86475,0.86475,0.86475,0.86475,19200000.0
2009-07-27 01:08:00,0.86475,0.86475,0.8647,0.8647,64800000.0
2009-07-27 01:09:00,0.8647,0.8647,0.8647,0.8647,12800000.0
2009-07-27 01:10:00,0.8647,0.8647,0.8647,0.8647,26400000.0
2009-07-27 01:11:00,0.86475,0.86475,0.8647,0.8647,15800000.0
2009-07-27 01:12:00,0.8647,0.8648,0.8647,0.8648,51800000.0
2009-07-27 01:13:00,0.8648,0.8648,0.8648,0.8648,229200000.0
2009-07-27 01:14:00,0.86485,0.86485,0.86455,0.86475,557999998.0
2009-07-27 01:15:00,0.86465,0.865,0.8646,0.86485,399200000.0
2009-07-27 01:16:00,0.8649,0.8649,0.86475,0.86475,165000000.0
2009-07-27 01:17:00,0.86475,0.8649,0.8647,0.86485,180399999.0
2009-07-27 01:18:00,0.86485,0.86485,0.8648,0.8648,99200000.0
2009-07-27 01:19:00,0.86482,0.86482,0.86458,0.86458,81400000.0
2009-07-27 01:20:00,0.8648,0.8648,0.8648,0.8648,13600000.0
2009-07-27 01:21:00,0.86472,0.86475,0.86472,0.86475,81600000.0
2009-07-27 01:22:00,0.8648,0.86485,0.8648,0.86485,28800000.0
2009-07-27 01:23:00,0.86485,0.8649,0.86475,0.86475,122400000.0
2009-07-27 01:24:00,0.86475,0.8648,0.86475,0.86475,192800000.0
2009-07-27 01:25:00,0.8648,0.8648,0.8647,0.8647,16000000.0
2009-07-27 01:26:00,0.8647,0.8647,0.86465,0.86465,125600000.0
2009-07-27 01:27:00,0.8647,0.86475,0.86465,0.8647,146200000.0
2009-07-27 01:28:00,0.8647,0.8647,0.86465,0.86465,61000000.0
2009-07-27 01:29:00,0.86465,0.8647,0.86465,0.86465,38800000.0
2009-07-27 01:30:00,0.8647,0.8647,0.86465,0.86465,128400000.0
2009-07-27 01:31:00,0.86465,0.8647,0.86465,0.8647,100800000.0
2009-07-27 01:32:00,0.8647,0.8647,0.86465,0.86465,35200000.0
2009-07-27 01:33:00,0.8647,0.86475,0.86465,0.86475,16000000.0
2009-07-27 01:34:00,0.86465,0.8647,0.86465,0.8647,28800000.0
2009-07-27 01:35:00,0.8647,0.8647,0.8647,0.8647,6400000.0
2009-07-27 01:36:00,0.8647,0.8647,0.8647,0.8647,3200000.0
2009-07-27 01:37:00,0.8647,0.8647,0.8647,0.8647,6400000.0
2009-07-27 01:38:00,0.86465,0.8647,0.86465,0.8647,52800000.0
2009-07-27 01:39:00,0.8647,0.8647,0.8647,0.8647,33600000.0
2009-07-27 01:40:00,0.86459,0.86463,0.8644,0.8644,558199995.0
2009-07-27 01:41:00,0.8647,0.86475,0.8647,0.86475,22600000.0
2009-07-27 01:42:00,0.86475,0.86475,0.86475,0.86475,33600000.0
2009-07-27 01:43:00,0.86475,0.86475,0.86475,0.86475,14400000.0
2009-07-27 01:44:00,0.86475,0.86475,0.86475,0.86475,52800000.0
2009-07-27 01:45:00,0.86475,0.86475,0.86475,0.86475,43200000.0
2009-07-27 01:46:00,0.86475,0.86475,0.8645,0.8646,376400001.0
2009-07-27 01:47:00,0.8646,0.8647,0.86455,0.8647,192400000.0
2009-07-27 01:48:00,0.8647,0.86475,0.86465,0.86475,139999998.0
2009-07-27 01:49:00,0.86475,0.8648,0.86455,0.86475,646800001.0
2009-07-27 01:50:00,0.8648,0.86495,0.8646,0.86495,406799997.0
2009-07-27 01:51:00,0.86495,0.86495,0.8648,0.86485,273999998.0
2009-07-27 01:52:00,0.86485,0.8649,0.8647,0.8648,551800002.0
2009-07-27 01:53:00,0.8648,0.8649,0.86475,0.86485,256000000.0
2009-07-27 01:54:00,0.86485,0.86485,0.86475,0.86475,204000001.0
2009-07-27 01:55:00,0.8648,0.86485,0.86475,0.86475,151600000.0
2009-07-27 01:56:00,0.86475,0.86475,0.86475,0.86475,31200000.0
2009-07-27 01:57:00,0.8648,0.86495,0.86475,0.86475,163000000.0
2009-07-27 01:58:00,0.86475,0.86495,0.86475,0.86495,233199999.0
2009-07-27 01:59:00,0.86495,0.86495,0.86495,0.86495,46000000.0
2009-07-27 02:00:00,0.86495,0.865,0.8648,0.8649,468400003.0
2009-07-27 02:01:00,0.8649,0.8649,0.86465,0.8647,554599998.0
2009-07-27 02:02:00,0.8647,0.8649,0.8647,0.86485,360999995.0
2009-07-27 02:03:00,0.8649,0.865,0.8647,0.86495,888000008.0
2009-07-27 02:04:00,0.86495,0.86505,0.86485,0.86485,320400000.0
2009-07-27 02:05:00,0.86485,0.8649,0.86485,0.8649,185200000.0
2009-07-27 02:06:00,0.8649,0.8651,0.86475,0.86505,1023799997.0
2009-07-27 02:07:00,0.86495,0.8651,0.86495,0.86495,623600002.0
2009-07-27 02:08:00,0.86495,0.8652,0.86485,0.86495,400399999.0
2009-07-27 02:09:00,0.86495,0.865,0.8648,0.8648,575599998.0
2009-07-27 02:10:00,0.8648,0.86515,0.86475,0.86505,292799999.0
2009-07-27 02:11:00,0.86515,0.8653,0.86515,0.86515,125600000.0
2009-07-27 02:12:00,0.86515,0.86515,0.86495,0.865,221400001.0
2009-07-27 02:13:00,0.865,0.86515,0.8649,0.8649,284000001.0
2009-07-27 02:14:00,0.86495,0.86505,0.86485,0.86495,682999999.0
2009-07-27 02:15:00,0.86495,0.86505,0.86495,0.865,376000001.0
2009-07-27 02:16:00,0.86505,0.86515,0.865,0.86505,372800000.0
2009-07-27 02:17:00,0.86505,0.86515,0.86495,0.865,178400000.0
2009-07-27 02:18:00,0.865,0.86505,0.86495,0.86505,529799999.0
2009-07-27 02:19:00,0.86505,0.86525,0.86505,0.86515,310800000.0
2009-07-27 02:20:00,0.86515,0.86515,0.86495,0.86505,315200002.0
2009-07-27 02:21:00,0.86495,0.86495,0.86495,0.86495,17600000.0
2009-07-27 02:22:00,0.865,0.8651,0.865,0.86505,126800000.0
2009-07-27 02:23:00,0.86505,0.86515,0.86505,0.8651,256400002.0
2009-07-27 02:24:00,0.8651,0.86515,0.86505,0.86505,261200004.0
2009-07-27 02:25:00,0.86505,0.8651,0.86495,0.86495,220600000.0
2009-07-27 02:26:00,0.86495,0.86495,0.8648,0.8648,274400000.0
2009-07-27 02:27:00,0.8648,0.86485,0.8647,0.8648,470800001.0
2009-07-27 02:28:00,0.8648,0.8649,0.8647,0.8648,406600000.0
2009-07-27 02:29:00,0.86485,0.8649,0.8648,0.86485,293199999.0
2009-07-27 02:30:00,0.8648,0.8648,0.86475,0.8648,212800000.0
2009-07-27 02:31:00,0.86475,0.86475,0.86475,0.86475,86800000.0
2009-07-27 02:32:00,0.8648,0.8649,0.86475,0.8648,255200000.0
2009-07-27 02:33:00,0.8648,0.8648,0.8648,0.8648,25200000.0
2009-07-27 02:34:00,0.8648,0.8648,0.8647,0.8647,304000001.0
2009-07-27 02:35:00,0.8647,0.8648,0.8647,0.86475,159200003.0
2009-07-27 02:36:00,0.86475,0.8648,0.86475,0.8648,485199999.0
2009-07-27 02:37:00,0.86475,0.8648,0.86475,0.8648,180000000.0
2009-07-27 02:38:00,0.8648,0.8648,0.8647,0.8648,344400000.0
2009-07-27 02:39:00,0.8648,0.86485,0.86475,0.86485,288000000.0
2009-07-27 02:40:00,0.8648,0.86485,0.8647,0.8647,498799998.0
2009-07-27 02:41:00,0.8647,0.8648,0.8647,0.86475,409400000.0
2009-07-27 02:42:00,0.86475,0.86475,0.86475,0.86475,213800000.0
2009-07-27 02:43:00,0.86475,0.8648,0.86465,0.8647,143600000.0
2009-07-27 02:44:00,0.8647,0.8647,0.86465,0.8647,205600000.0
2009-07-27 02:45:00,0.8647,0.8647,0.86445,0.8646,300600000.0
2009-07-27 02:46:00,0.8646,0.86475,0.8645,0.8647,273800000.0
2009-07-27 02:47:00,0.86465,0.8647,0.86455,0.86455,284000000.0
2009-07-27 02:48:00,0.86455,0.86455,0.86455,0.86455,28800000.0
2009-07-27 02:49:00,0.86455,0.8646,0.86455,0.86455,64000000.0
2009-07-27 02:50:00,0.86455,0.86465,0.8645,0.86455,287399999.0
2009-07-27 02:51:00,0.86465,0.86465,0.86435,0.86435,501600002.0
2009-07-27 02:52:00,0.86435,0.8646,0.86435,0.8646,373199999.0
2009-07-27 02:53:00,0.8646,0.86465,0.86455,0.86455,154600000.0
2009-07-27 02:54:00,0.86455,0.86455,0.8644,0.8644,142400000.0
2009-07-27 02:55:00,0.8644,0.8645,0.8642,0.86445,564200000.0
2009-07-27 02:56:00,0.8645,0.86455,0.86445,0.8645,118600000.0
2009-07-27 02:57:00,0.86445,0.8645,0.86445,0.86445,122400000.0
2009-07-27 02:58:00,0.86445,0.86465,0.86445,0.86465,255799999.0
2009-07-27 02:59:00,0.86465,0.86475,0.86465,0.86465,237000000.0
2009-07-27 03:00:00,0.86465,0.86465,0.86465,0.86465,38400000.0
2009-07-27 03:01:00,0.86465,0.8648,0.86465,0.8647,182400000.0
2009-07-27 03:02:00,0.86465,0.86465,0.86445,0.8646,605400004.0
2009-07-27 03:03:00,0.8646,0.8647,0.86435,0.8645,400800000.0
2009-07-27 03:04:00,0.8645,0.8648,0.86445,0.86465,259600001.0
2009-07-27 03:05:00,0.86455,0.8647,0.86445,0.86465,465800001.0
2009-07-27 03:06:00,0.86465,0.86465,0.8646,0.8646,343600000.0
2009-07-27 03:07:00,0.8646,0.8647,0.86445,0.8645,440800002.0
2009-07-27 03:08:00,0.8645,0.86455,0.8643,0.86445,524800001.0
2009-07-27 03:09:00,0.86445,0.86445,0.8642,0.86425,569399999.0
2009-07-27 03:10:00,0.8642,0.8643,0.86415,0.8642,405200000.0
2009-07-27 03:11:00,0.8642,0.8644,0.8642,0.86435,503200002.0
2009-07-27 03:12:00,0.8644,0.86445,0.86435,0.86435,296400000.0
2009-07-27 03:13:00,0.86435,0.86445,0.86435,0.86445,138000000.0
2009-07-27 03:14:00,0.86445,0.8646,0.8644,0.86445,121800000.0
2009-07-27 03:15:00,0.86445,0.8647,0.86445,0.86465,325400001.0
2009-07-27 03:16:00,0.86455,0.86475,0.8645,0.86465,616000003.0
2009-07-27 03:17:00,0.86465,0.86485,0.86465,0.86475,338800002.0
2009-07-27 03:18:00,0.86475,0.8648,0.86465,0.86475,101200000.0
2009-07-27 03:19:00,0.8648,0.8648,0.86475,0.8648,57600000.0
2009-07-27 03:20:00,0.8648,0.8648,0.86475,0.8648,38400000.0
2009-07-27 03:21:00,0.86475,0.86475,0.8647,0.8647,52800000.0
2009-07-27 03:22:00,0.8647,0.86475,0.8647,0.86475,244000000.0
2009-07-27 03:23:00,0.8648,0.86485,0.8648,0.8648,51200000.0
2009-07-27 03:24:00,0.8648,0.86485,0.8648,0.8648,128400000.0
2009-07-27 03:25:00,0.8648,0.8648,0.86475,0.86475,70400000.0
2009-07-27 03:26:00,0.86475,0.8648,0.86475,0.86475,26800000.0
2009-07-27 03:27:00,0.86475,0.8648,0.86475,0.86475,109200000.0
2009-07-27 03:28:00,0.86475,0.8648,0.86475,0.8648,28800000.0
2009-07-27 03:29:00,0.8648,0.8648,0.8648,0.8648,9600000.0
2009-07-27 03:30:00,0.8648,0.8648,0.8647,0.8647,89600000.0
2009-07-27 03:31:00,0.8647,0.86475,0.8647,0.86475,28400000.0
2009-07-27 03:32:00,0.86475,0.86475,0.8647,0.8647,14400000.0
2009-07-27 03:33:00,0.8647,0.8648,0.8647,0.86475,148600000.0
2009-07-27 03:34:00,0.86475,0.86475,0.86475,0.86475,61200000.0
2009-07-27 03:35:00,0.86475,0.86475,0.86465,0.8647,52000000.0
2009-07-27 03:36:00,0.8647,0.86475,0.8647,0.86475,26000000.0
2009-07-27 03:37:00,0.8648,0.8649,0.8648,0.8648,155600000.0
2009-07-27 03:38:00,0.86485,0.8649,0.8648,0.8648,240600000.0
2009-07-27 03:39:00,0.8648,0.8648,0.86465,0.8647,428600001.0
2009-07-27 03:40:00,0.8647,0.8647,0.8647,0.8647,153200000.0
2009-07-27 03:41:00,0.8647,0.86475,0.8647,0.8647,78600000.0
2009-07-27 03:42:00,0.8647,0.86475,0.86465,0.8647,206800000.0
2009-07-27 03:43:00,0.8647,0.86475,0.8647,0.86475,205000000.0
2009-07-27 03:44:00,0.86475,0.8648,0.86465,0.8647,283600000.0
2009-07-27 03:45:00,0.8647,0.8647,0.8647,0.8647,137600000.0
2009-07-27 03:46:00,0.8647,0.8647,0.86465,0.8647,315400000.0
2009-07-27 03:47:00,0.8647,0.86475,0.86465,0.8647,177000000.0
2009-07-27 03:48:00,0.8647,0.8647,0.86465,0.8647,64800000.0
2009-07-27 03:49:00,0.8647,0.86475,0.86465,0.86465,389200005.0
2009-07-27 03:50:00,0.86465,0.8648,0.86465,0.8647,399199997.0
2009-07-27 03:51:00,0.86475,0.86475,0.86465,0.86475,304000001.0
2009-07-27 03:52:00,0.8648,0.8648,0.86475,0.86475,153600001.0
2009-07-27 03:53:00,0.86475,0.865,0.86475,0.8649,774200000.0
2009-07-27 03:54:00,0.86485,0.86485,0.8648,0.8648,806399999.0
2009-07-27 03:55:00,0.8648,0.86485,0.8648,0.86485,171200000.0
2009-07-27 03:56:00,0.86485,0.86495,0.8648,0.86495,490800003.0
2009-07-27 03:57:00,0.86495,0.86495,0.86485,0.86485,180800000.0
2009-07-27 03:58:00,0.86485,0.86485,0.86485,0.86485,230400001.0
2009-07-27 03:59:00,0.86485,0.8649,0.86485,0.8649,150399999.0
2009-07-27 04:00:00,0.86485,0.86485,0.86475,0.86485,395200000.0
2009-07-27 04:01:00,0.86485,0.86485,0.86475,0.86475,580599999.0
2009-07-27 04:02:00,0.86475,0.8648,0.86475,0.8648,360200001.0
2009-07-27 04:03:00,0.8648,0.86485,0.8647,0.8648,652199996.0
2009-07-27 04:04:00,0.8648,0.8649,0.86465,0.86475,522600000.0
2009-07-27 04:05:00,0.86475,0.86485,0.8647,0.8647,373600005.0
2009-07-27 04:06:00,0.8647,0.8647,0.8646,0.86465,291599999.0
2009-07-27 04:07:00,0.86465,0.86495,0.86465,0.8649,402000000.0
2009-07-27 04:08:00,0.8649,0.865,0.86485,0.86485,227400001.0
2009-07-27 04:09:00,0.86485,0.8649,0.86485,0.86485,96000000.0
2009-07-27 04:10:00,0.86485,0.86485,0.8647,0.8648,96800000.0
2009-07-27 04:11:00,0.8649,0.8649,0.8648,0.86485,58800001.0
2009-07-27 04:12:00,0.86485,0.86485,0.8648,0.8648,46000000.0
2009-07-27 04:13:00,0.8648,0.86485,0.86475,0.86475,58000000.0
2009-07-27 04:14:00,0.86475,0.8648,0.8647,0.8647,157200000.0
2009-07-27 04:15:00,0.86475,0.8649,0.86475,0.8649,111400000.0
2009-07-27 04:16:00,0.8649,0.865,0.8648,0.86485,657399995.0
2009-07-27 04:17:00,0.86485,0.86495,0.8648,0.86495,203600000.0
2009-07-27 04:18:00,0.8649,0.8649,0.8649,0.8649,28800000.0
2009-07-27 04:19:00,0.8649,0.8649,0.8648,0.86485,178399999.0
2009-07-27 04:20:00,0.86485,0.86485,0.8648,0.86485,67200000.0
2009-07-27 04:21:00,0.86485,0.8649,0.86475,0.86485,56200000.0
2009-07-27 04:22:00,0.86475,0.86485,0.86475,0.86485,23600000.0
2009-07-27 04:23:00,0.86485,0.86485,0.86475,0.86475,136999998.0
2009-07-27 04:24:00,0.86455,0.86465,0.86455,0.86465,83200000.0
2009-07-27 04:25:00,0.86475,0.86475,0.86475,0.86475,128000002.0
2009-07-27 04:26:00,0.86475,0.86475,0.8647,0.8647,19200000.0
2009-07-27 04:27:00,0.86465,0.86465,0.86465,0.86465,66799999.0
2009-07-27 04:28:00,0.86475,0.86475,0.86475,0.86475,4800000.0
2009-07-27 04:29:00,0.86475,0.8648,0.86475,0.86475,35200000.0
2009-07-27 04:30:00,0.86475,0.86485,0.86475,0.8648,484600003.0
2009-07-27 04:31:00,0.86485,0.8649,0.86485,0.8649,58000000.0
2009-07-27 04:32:00,0.8649,0.8649,0.8649,0.8649,211600002.0
2009-07-27 04:33:00,0.8649,0.86495,0.8649,0.86495,165799999.0
2009-07-27 04:34:00,0.86495,0.865,0.86495,0.86495,164799999.0
2009-07-27 04:35:00,0.86495,0.86495,0.8649,0.86495,113200000.0
2009-07-27 04:36:00,0.86495,0.8652,0.86495,0.8651,187600000.0
2009-07-27 04:37:00,0.8651,0.8651,0.86505,0.8651,163600000.0
2009-07-27 04:38:00,0.8651,0.8651,0.8651,0.8651,4800000.0
2009-07-27 04:39:00,0.8651,0.8651,0.86505,0.86505,260800000.0
2009-07-27 04:40:00,0.8651,0.86535,0.8651,0.8653,465999995.0
2009-07-27 04:41:00,0.8653,0.8654,0.8652,0.86525,479599996.0
2009-07-27 04:42:00,0.86525,0.86525,0.8652,0.86525,39999999.0
2009-07-27 04:43:00,0.86525,0.86525,0.8652,0.86525,62000000.0
2009-07-27 04:44:00,0.86525,0.86525,0.86515,0.8652,349200005.0
2009-07-27 04:45:00,0.86515,0.8652,0.86515,0.86515,296800001.0
2009-07-27 04:46:00,0.8652,0.8654,0.8652,0.86535,461200002.0
2009-07-27 04:47:00,0.8653,0.8654,0.8653,0.8654,34800000.0
2009-07-27 04:48:00,0.8654,0.8654,0.8652,0.86525,185800001.0
2009-07-27 04:49:00,0.86525,0.86525,0.86525,0.86525,9600000.0
2009-07-27 04:50:00,0.8652,0.8652,0.8652,0.8652,51400000.0
2009-07-27 04:51:00,0.8652,0.8652,0.86515,0.86515,457400005.0
2009-07-27 04:52:00,0.86515,0.86515,0.86515,0.86515,51200000.0
2009-07-27 04:53:00,0.86515,0.86515,0.86505,0.8651,99999999.0
2009-07-27 04:54:00,0.8651,0.86515,0.865,0.865,203799998.0
2009-07-27 04:55:00,0.865,0.86505,0.865,0.86505,52799999.0
2009-07-27 04:56:00,0.8651,0.86515,0.86505,0.8651,156800000.0
2009-07-27 04:57:00,0.8651,0.8652,0.86505,0.86505,127400000.0
2009-07-27 04:58:00,0.86505,0.86525,0.865,0.8651,499000000.0
2009-07-27 04:59:00,0.8651,0.8651,0.86505,0.86505,47600000.0
2009-07-27 05:00:00,0.8651,0.8651,0.8651,0.8651,43200000.0
2009-07-27 05:01:00,0.8651,0.8651,0.86495,0.865,94800000.0
2009-07-27 05:02:00,0.865,0.865,0.8648,0.86485,160000000.0
2009-07-27 05:03:00,0.86485,0.86485,0.86485,0.86485,42400000.0
2009-07-27 05:04:00,0.8649,0.865,0.86485,0.8649,183200000.0
2009-07-27 05:05:00,0.86495,0.86495,0.8649,0.86495,72000000.0
2009-07-27 05:06:00,0.865,0.865,0.86495,0.865,192799998.0
2009-07-27 05:07:00,0.865,0.865,0.86495,0.865,140600002.0
2009-07-27 05:08:00,0.865,0.865,0.865,0.865,4800000.0
2009-07-27 05:09:00,0.865,0.8651,0.865,0.8651,262800000.0
2009-07-27 05:10:00,0.8651,0.8651,0.865,0.86505,126800000.0
2009-07-27 05:11:00,0.86505,0.86505,0.865,0.86505,46000000.0
2009-07-27 05:12:00,0.86505,0.8651,0.865,0.8651,348800000.0
2009-07-27 05:13:00,0.86505,0.86505,0.86505,0.86505,13200000.0
2009-07-27 05:14:00,0.8651,0.8651,0.86505,0.86505,251199999.0
2009-07-27 05:15:00,0.86505,0.86505,0.86505,0.86505,14800000.0
2009-07-27 05:16:00,0.86505,0.86505,0.86505,0.86505,37200000.0
2009-07-27 05:17:00,0.86505,0.86505,0.865,0.86505,402800001.0
2009-07-27 05:18:00,0.86505,0.8651,0.86505,0.86505,474400001.0
2009-07-27 05:19:00,0.86505,0.86505,0.86505,0.86505,389200004.0
2009-07-27 05:20:00,0.86505,0.86515,0.86505,0.86515,234800000.0
2009-07-27 05:21:00,0.8652,0.86525,0.86515,0.86515,193800002.0
2009-07-27 05:22:00,0.86525,0.8653,0.86515,0.86515,295400002.0
2009-07-27 05:23:00,0.86515,0.8652,0.86505,0.8651,134000000.0
2009-07-27 05:24:00,0.8651,0.86515,0.865,0.8651,270400000.0
2009-07-27 05:25:00,0.86515,0.86515,0.86505,0.86505,308400001.0
2009-07-27 05:26:00,0.86505,0.86505,0.865,0.865,187200000.0
2009-07-27 05:27:00,0.865,0.86505,0.865,0.865,106800000.0
2009-07-27 05:28:00,0.86505,0.8651,0.86505,0.86505,225600000.0
2009-07-27 05:29:00,0.86505,0.86505,0.865,0.865,359200004.0
2009-07-27 05:30:00,0.865,0.865,0.865,0.865,298400002.0
2009-07-27 05:31:00,0.865,0.865,0.865,0.865,37200000.0
2009-07-27 05:32:00,0.865,0.8651,0.86495,0.86495,635200006.0
2009-07-27 05:33:00,0.865,0.86505,0.86485,0.8649,270800000.0
2009-07-27 05:34:00,0.8649,0.8649,0.8649,0.8649,18400001.0
2009-07-27 05:35:00,0.86485,0.86485,0.8648,0.86485,338400001.0
2009-07-27 05:36:00,0.86485,0.8649,0.8648,0.86485,189200001.0
2009-07-27 05:37:00,0.86485,0.8649,0.86485,0.86485,263999998.0
2009-07-27 05:38:00,0.86485,0.86485,0.86485,0.86485,75200000.0
2009-07-27 05:39:00,0.86485,0.8649,0.86475,0.8648,80000000.0
2009-07-27 05:40:00,0.86475,0.86485,0.86475,0.86475,148800000.0
2009-07-27 05:41:00,0.86485,0.86485,0.8642,0.86445,453600000.0
2009-07-27 05:42:00,0.8644,0.8647,0.86435,0.86445,981199998.0
2009-07-27 05:43:00,0.86445,0.8646,0.86445,0.8645,308400000.0
2009-07-27 05:44:00,0.8645,0.8648,0.86435,0.8648,814000002.0
2009-07-27 05:45:00,0.86465,0.86485,0.8646,0.8648,478200001.0
2009-07-27 05:46:00,0.86475,0.86475,0.86465,0.8647,147800000.0
2009-07-27 05:47:00,0.86475,0.8648,0.86475,0.8648,111000000.0
2009-07-27 05:48:00,0.8648,0.8648,0.8648,0.8648,41200000.0
2009-07-27 05:49:00,0.8649,0.86505,0.86485,0.8649,775800001.0
2009-07-27 05:50:00,0.8649,0.8651,0.86485,0.86495,417399999.0
2009-07-27 05:51:00,0.86495,0.865,0.8648,0.86495,223999998.0
2009-07-27 05:52:00,0.8649,0.8649,0.8649,0.8649,3200000.0
2009-07-27 05:53:00,0.8649,0.86495,0.8648,0.8648,301600000.0
2009-07-27 05:54:00,0.8648,0.86485,0.86475,0.86475,360400000.0
2009-07-27 05:55:00,0.86475,0.86485,0.86475,0.86475,165400001.0
2009-07-27 05:56:00,0.8648,0.8651,0.8648,0.86485,305799996.0
2009-07-27 05:57:00,0.86485,0.86495,0.86485,0.86495,300999995.0
2009-07-27 05:58:00,0.86495,0.86495,0.86495,0.86495,12000000.0
2009-07-27 05:59:00,0.86495,0.86495,0.86495,0.86495,13000000.0
2009-07-27 06:00:00,0.86495,0.86495,0.86485,0.86485,166599997.0
2009-07-27 06:01:00,0.86485,0.86505,0.86475,0.8648,752800002.0
2009-07-27 06:02:00,0.8648,0.86485,0.86475,0.86485,471599992.0
2009-07-27 06:03:00,0.86485,0.8649,0.8648,0.8648,430400000.0
2009-07-27 06:04:00,0.8648,0.8649,0.8648,0.8649,224199998.0
2009-07-27 06:05:00,0.86485,0.86485,0.8648,0.8648,373000004.0
2009-07-27 06:06:00,0.8648,0.8648,0.8648,0.8648,255999995.0
2009-07-27 06:07:00,0.8648,0.8649,0.8648,0.86485,443000001.0
2009-07-27 06:08:00,0.8648,0.8649,0.8648,0.8648,65600000.0
2009-07-27 06:09:00,0.8648,0.86485,0.8648,0.86485,75200000.0
2009-07-27 06:10:00,0.86485,0.86485,0.8648,0.86485,32600000.0
2009-07-27 06:11:00,0.86485,0.86485,0.8648,0.86485,175000001.0
2009-07-27 06:12:00,0.8648,0.86485,0.8648,0.86485,403200003.0
2009-07-27 06:13:00,0.86485,0.86495,0.86485,0.8649,411999999.0
2009-07-27 06:14:00,0.8649,0.86495,0.86485,0.86495,238800002.0
2009-07-27 06:15:00,0.865,0.86505,0.86495,0.865,579599999.0
2009-07-27 06:16:00,0.86495,0.86495,0.8649,0.86495,118800000.0
2009-07-27 06:17:00,0.86495,0.86495,0.8649,0.86495,54000000.0
2009-07-27 06:18:00,0.86495,0.86495,0.8649,0.8649,417799996.0
2009-07-27 06:19:00,0.8649,0.8649,0.8649,0.8649,429800002.0
2009-07-27 06:20:00,0.8649,0.8649,0.8649,0.8649,254800006.0
2009-07-27 06:21:00,0.86495,0.865,0.86485,0.86485,748599998.0
2009-07-27 06:22:00,0.86485,0.86485,0.86485,0.86485,88000000.0
2009-07-27 06:23:00,0.86485,0.86485,0.8648,0.86485,239400000.0
2009-07-27 06:24:00,0.86485,0.8649,0.86485,0.8649,281200000.0
2009-07-27 06:25:00,0.8649,0.8649,0.8648,0.8648,255400000.0
2009-07-27 06:26:00,0.86485,0.86485,0.86485,0.86485,153200000.0
2009-07-27 06:27:00,0.86485,0.86485,0.8648,0.8648,732999998.0
2009-07-27 06:28:00,0.8648,0.8649,0.8648,0.86485,434000000.0
2009-07-27 06:29:00,0.86485,0.8649,0.86485,0.86485,155599999.0
2009-07-27 06:30:00,0.86485,0.86485,0.8648,0.8648,167600000.0
2009-07-27 06:31:00,0.8648,0.86485,0.8648,0.86485,319000005.0
2009-07-27 06:32:00,0.86485,0.86485,0.86485,0.86485,147200000.0
2009-07-27 06:33:00,0.86485,0.86495,0.86485,0.8649,81000001.0
2009-07-27 06:34:00,0.8649,0.86495,0.8649,0.8649,270799999.0
2009-07-27 06:35:00,0.86495,0.865,0.86485,0.8649,448000000.0
2009-07-27 06:36:00,0.8649,0.86495,0.86485,0.8649,279200000.0
2009-07-27 06:37:00,0.8649,0.8649,0.86485,0.8649,339199998.0
2009-07-27 06:38:00,0.8649,0.8649,0.86485,0.8649,223000000.0
2009-07-27 06:39:00,0.86495,0.86495,0.86485,0.86485,278200000.0
2009-07-27 06:40:00,0.86485,0.86485,0.86485,0.86485,55199999.0
2009-07-27 06:41:00,0.86485,0.8649,0.86485,0.86485,457399998.0
2009-07-27 06:42:00,0.86485,0.8649,0.86485,0.86485,249999999.0
2009-07-27 06:43:00,0.86485,0.86485,0.86485,0.86485,890800001.0
2009-07-27 06:44:00,0.8649,0.86495,0.8649,0.8649,44800000.0
2009-07-27 06:45:00,0.8649,0.86495,0.86485,0.8649,664199997.0
2009-07-27 06:46:00,0.8649,0.865,0.8649,0.865,312599998.0
2009-07-27 06:47:00,0.86495,0.86505,0.86495,0.865,435799998.0
2009-07-27 06:48:00,0.865,0.86505,0.86495,0.865,258399998.0
2009-07-27 06:49:00,0.865,0.865,0.86495,0.86495,168800003.0
2009-07-27 06:50:00,0.86495,0.865,0.86495,0.86495,41200000.0
2009-07-27 06:51:00,0.865,0.865,0.8649,0.86495,381600000.0
2009-07-27 06:52:00,0.8649,0.865,0.8649,0.8649,597200000.0
2009-07-27 06:53:00,0.8649,0.8651,0.8649,0.86505,294600000.0
2009-07-27 06:54:00,0.86505,0.8651,0.86495,0.86505,217600000.0
2009-07-27 06:55:00,0.86505,0.8651,0.865,0.86505,220600001.0
2009-07-27 06:56:00,0.86505,0.86505,0.86495,0.865,274200002.0
2009-07-27 06:57:00,0.865,0.8651,0.865,0.86505,101000000.0
2009-07-27 06:58:00,0.86505,0.8651,0.86505,0.86505,96800002.0
2009-07-27 06:59:00,0.86505,0.8652,0.86505,0.86515,646400002.0
2009-07-27 07:00:00,0.86515,0.86515,0.86505,0.86505,576400003.0
2009-07-27 07:01:00,0.86505,0.86515,0.86505,0.86505,749599998.0
2009-07-27 07:02:00,0.86505,0.86505,0.86495,0.865,140000002.0
2009-07-27 07:03:00,0.865,0.865,0.865,0.865,28800000.0
2009-07-27 07:04:00,0.865,0.865,0.865,0.865,14400000.0
2009-07-27 07:05:00,0.865,0.865,0.865,0.865,55000000.0
2009-07-27 07:06:00,0.865,0.8652,0.865,0.86505,310199999.0
2009-07-27 07:07:00,0.86505,0.86505,0.865,0.86505,187800000.0
2009-07-27 07:08:00,0.86505,0.86515,0.86495,0.86505,605799997.0
2009-07-27 07:09:00,0.865,0.8651,0.86495,0.86505,647000004.0
2009-07-27 07:10:00,0.86505,0.86505,0.86495,0.86495,186799998.0
2009-07-27 07:11:00,0.86495,0.86505,0.86495,0.86505,371999987.0
2009-07-27 07:12:00,0.86505,0.86505,0.86495,0.86495,202400000.0
2009-07-27 07:13:00,0.86495,0.865,0.86495,0.86495,978199987.0
2009-07-27 07:14:00,0.86495,0.865,0.86495,0.86495,389399999.0
2009-07-27 07:15:00,0.86495,0.865,0.86495,0.865,260200000.0
2009-07-27 07:16:00,0.865,0.865,0.86495,0.865,1094399996.0
2009-07-27 07:17:00,0.865,0.86505,0.86495,0.86505,413999991.0
2009-07-27 07:18:00,0.86505,0.86505,0.86505,0.86505,48000000.0
2009-07-27 07:19:00,0.86505,0.86505,0.865,0.86505,99200000.0
2009-07-27 07:20:00,0.86505,0.86505,0.86495,0.865,208599996.0
2009-07-27 07:21:00,0.865,0.865,0.86495,0.86495,869600022.0
2009-07-27 07:22:00,0.86495,0.86505,0.86495,0.86505,193600001.0
2009-07-27 07:23:00,0.86505,0.8651,0.86505,0.86505,671200001.0
2009-07-27 07:24:00,0.86505,0.8651,0.86505,0.8651,460000004.0
2009-07-27 07:25:00,0.8651,0.8651,0.86505,0.86505,214000001.0
2009-07-27 07:26:00,0.86505,0.86505,0.86495,0.86505,377199997.0
2009-07-27 07:27:00,0.86505,0.86505,0.86505,0.86505,22400000.0
2009-07-27 07:28:00,0.86505,0.86505,0.86495,0.86495,304400002.0
2009-07-27 07:29:00,0.86495,0.86495,0.86495,0.86495,224400001.0
2009-07-27 07:30:00,0.86495,0.865,0.86495,0.865,396600002.0
2009-07-27 07:31:00,0.865,0.8651,0.86495,0.865,309200000.0
2009-07-27 07:32:00,0.865,0.8651,0.865,0.865,130599998.0
2009-07-27 07:33:00,0.86495,0.86505,0.86495,0.86495,221800000.0
2009-07-27 07:34:00,0.86495,0.8651,0.86495,0.86505,305000002.0
2009-07-27 07:35:00,0.86505,0.86505,0.865,0.86505,44800000.0
2009-07-27 07:36:00,0.865,0.86515,0.86495,0.8651,436400002.0
2009-07-27 07:37:00,0.8651,0.86525,0.8651,0.86515,649600002.0
2009-07-27 07:38:00,0.8651,0.8652,0.8651,0.8651,491199996.0
2009-07-27 07:39:00,0.8651,0.8652,0.86505,0.86515,856200012.0
2009-07-27 07:40:00,0.86525,0.86525,0.8652,0.86525,177400001.0
2009-07-27 07:41:00,0.86525,0.8653,0.8652,0.86525,34799999.0
2009-07-27 07:42:00,0.86525,0.8653,0.86525,0.86525,61600000.0
2009-07-27 07:43:00,0.86525,0.8653,0.86525,0.8653,64000001.0
2009-07-27 07:44:00,0.8653,0.8653,0.86525,0.86525,67200001.0
2009-07-27 07:45:00,0.86525,0.8653,0.86525,0.86525,160799997.0
2009-07-27 07:46:00,0.86525,0.8653,0.86525,0.86525,141800001.0
2009-07-27 07:47:00,0.86525,0.86525,0.86525,0.86525,60800000.0
2009-07-27 07:48:00,0.86525,0.86525,0.8652,0.86525,88400000.0
2009-07-27 07:49:00,0.86525,0.86525,0.8652,0.86525,192200000.0
2009-07-27 07:50:00,0.86525,0.8653,0.8652,0.8652,182800001.0
2009-07-27 07:51:00,0.86515,0.8652,0.86505,0.86505,228400000.0
2009-07-27 07:52:00,0.865,0.86505,0.86475,0.86485,853799996.0
2009-07-27 07:53:00,0.8649,0.8649,0.8648,0.8649,409600000.0
2009-07-27 07:54:00,0.8649,0.8649,0.86485,0.8649,203199998.0
2009-07-27 07:55:00,0.8649,0.8649,0.8647,0.86475,698399992.0
2009-07-27 07:56:00,0.86475,0.86485,0.86475,0.8648,575200005.0
2009-07-27 07:57:00,0.8648,0.8649,0.86475,0.86485,729800000.0
2009-07-27 07:58:00,0.86485,0.86495,0.8639,0.86405,1041799998.0
2009-07-27 07:59:00,0.86405,0.8643,0.86395,0.86425,708400002.0
2009-07-27 08:00:00,0.8643,0.86445,0.864,0.86415,372500001.0
2009-07-27 08:01:00,0.86415,0.86415,0.86395,0.864,241600000.0
2009-07-27 08:02:00,0.864,0.864,0.86375,0.86395,490400001.0
2009-07-27 08:03:00,0.86395,0.86395,0.8637,0.86385,451799999.0
2009-07-27 08:04:00,0.8638,0.8639,0.8637,0.86375,474300003.0
2009-07-27 08:05:00,0.86375,0.86385,0.8635,0.86355,548200002.0
2009-07-27 08:06:00,0.8635,0.86405,0.8635,0.86405,1402999996.0
2009-07-27 08:07:00,0.86405,0.8641,0.86355,0.86375,1139599986.0
2009-07-27 08:08:00,0.8638,0.864,0.8635,0.86375,1106999995.0
2009-07-27 08:09:00,0.8638,0.8639,0.86375,0.86385,1033599997.0
2009-07-27 08:10:00,0.86385,0.86405,0.86375,0.86375,446000000.0
2009-07-27 08:11:00,0.86375,0.8639,0.86375,0.8638,510799997.0
2009-07-27 08:12:00,0.86375,0.8639,0.86355,0.8636,651999997.0
2009-07-27 08:13:00,0.86355,0.864,0.86355,0.864,765999991.0
2009-07-27 08:14:00,0.86395,0.86415,0.86395,0.86415,944799992.0
2009-07-27 08:15:00,0.86415,0.8642,0.8641,0.8642,558399997.0
2009-07-27 08:16:00,0.8642,0.86425,0.86395,0.86395,472600000.0
2009-07-27 08:17:00,0.864,0.86405,0.86385,0.864,686400002.0
2009-07-27 08:18:00,0.864,0.8641,0.8639,0.8641,244200000.0
2009-07-27 08:19:00,0.86405,0.8641,0.8639,0.8641,512600000.0
2009-07-27 08:20:00,0.86415,0.86415,0.8637,0.8637,365000000.0
2009-07-27 08:21:00,0.8637,0.8638,0.86365,0.86365,134200000.0
2009-07-27 08:22:00,0.8636,0.8638,0.8636,0.8637,488400001.0
2009-07-27 08:23:00,0.8637,0.8637,0.86355,0.86355,500800001.0
2009-07-27 08:24:00,0.8636,0.864,0.86355,0.86395,456600003.0
2009-07-27 08:25:00,0.86395,0.86405,0.8638,0.86405,342400000.0
2009-07-27 08:26:00,0.86405,0.8641,0.864,0.86405,138400000.0
2009-07-27 08:27:00,0.86405,0.8642,0.86405,0.8642,86400000.0
2009-07-27 08:28:00,0.86425,0.86425,0.8641,0.86415,36800000.0
2009-07-27 08:29:00,0.86415,0.86425,0.86415,0.86415,186000000.0
2009-07-27 08:30:00,0.86415,0.86415,0.86395,0.864,720000000.0
2009-07-27 08:31:00,0.86405,0.86415,0.86395,0.8641,880800004.0
2009-07-27 08:32:00,0.86415,0.86415,0.86405,0.8641,570399997.0
2009-07-27 08:33:00,0.8641,0.8641,0.8639,0.8639,491000005.0
2009-07-27 08:34:00,0.8639,0.86395,0.8639,0.86395,285599998.0
2009-07-27 08:35:00,0.86395,0.864,0.8639,0.86395,493000000.0
2009-07-27 08:36:00,0.86395,0.864,0.8639,0.86395,429999999.0
2009-07-27 08:37:00,0.86395,0.86405,0.8638,0.86405,1090799989.0
2009-07-27 08:38:00,0.86405,0.86415,0.86395,0.86395,1690799996.0
2009-07-27 08:39:00,0.86395,0.86405,0.86375,0.86385,978200002.0
2009-07-27 08:40:00,0.8638,0.86385,0.8636,0.86375,1258800001.0
2009-07-27 08:41:00,0.8638,0.86395,0.8638,0.86395,1126800004.0
2009-07-27 08:42:00,0.86395,0.86415,0.86395,0.8641,762199999.0
2009-07-27 08:43:00,0.8641,0.86435,0.864,0.8643,1583999997.0
2009-07-27 08:44:00,0.8643,0.8645,0.8641,0.86445,997599996.0
2009-07-27 08:45:00,0.86445,0.86455,0.8642,0.8643,564300001.0
2009-07-27 08:46:00,0.8643,0.86435,0.8642,0.86435,578400000.0
2009-07-27 08:47:00,0.8644,0.8644,0.8643,0.8643,332799999.0
2009-07-27 08:48:00,0.8643,0.8643,0.864,0.86415,590599996.0
2009-07-27 08:49:00,0.86415,0.86415,0.8641,0.86415,332000000.0
2009-07-27 08:50:00,0.86415,0.86415,0.864,0.86405,186800000.0
2009-07-27 08:51:00,0.86405,0.86405,0.8636,0.8636,1388199996.0
2009-07-27 08:52:00,0.86365,0.8637,0.86355,0.8636,1643200004.0
2009-07-27 08:53:00,0.8636,0.86365,0.86345,0.86345,671600003.0
2009-07-27 08:54:00,0.86345,0.8636,0.8634,0.86355,379199994.0
2009-07-27 08:55:00,0.86355,0.8636,0.8635,0.8636,308599998.0
2009-07-27 08:56:00,0.86355,0.86375,0.86355,0.8637,564799997.0
2009-07-27 08:57:00,0.8637,0.86395,0.8637,0.86395,325200000.0
2009-07-27 08:58:00,0.86395,0.86415,0.86395,0.8641,340800000.0
2009-07-27 08:59:00,0.86415,0.8644,0.8641,0.8644,956000004.0
2009-07-27 09:00:00,0.86435,0.86455,0.8643,0.8645,489800004.0
2009-07-27 09:01:00,0.86445,0.8645,0.86425,0.86435,936599993.0
2009-07-27 09:02:00,0.8643,0.86435,0.8638,0.8638,1069699997.0
2009-07-27 09:03:00,0.86375,0.8639,0.8637,0.86375,1001600000.0
2009-07-27 09:04:00,0.8637,0.8638,0.8637,0.86375,436799999.0
2009-07-27 09:05:00,0.8638,0.8638,0.8635,0.8635,516400000.0
2009-07-27 09:06:00,0.8635,0.86355,0.8634,0.86345,643200002.0
2009-07-27 09:07:00,0.86345,0.86345,0.86295,0.863,883400001.0
2009-07-27 09:08:00,0.863,0.8631,0.86295,0.86295,1202899990.0
2009-07-27 09:09:00,0.86295,0.86325,0.86295,0.86315,969200002.0
2009-07-27 09:10:00,0.86315,0.8632,0.86265,0.8627,1225400001.0
2009-07-27 09:11:00,0.86265,0.86265,0.8623,0.8623,1336100003.0
2009-07-27 09:12:00,0.86235,0.86255,0.8622,0.86255,1307199995.0
2009-07-27 09:13:00,0.86255,0.8628,0.86245,0.8628,1039399997.0
2009-07-27 09:14:00,0.86275,0.86375,0.86265,0.8637,1598000001.0
2009-07-27 09:15:00,0.8637,0.86405,0.8637,0.86395,1232399999.0
2009-07-27 09:16:00,0.8639,0.8644,0.8639,0.8643,1419999996.0
2009-07-27 09:17:00,0.86435,0.8648,0.86425,0.86475,892800001.0
2009-07-27 09:18:00,0.86475,0.8648,0.8643,0.8645,1338000004.0
2009-07-27 09:19:00,0.8645,0.86475,0.8644,0.8644,1310400001.0
2009-07-27 09:20:00,0.8644,0.86485,0.8644,0.86475,1008399996.0
2009-07-27 09:21:00,0.86475,0.8648,0.8647,0.86475,468200003.0
2009-07-27 09:22:00,0.86475,0.86485,0.8647,0.8647,613999996.0
2009-07-27 09:23:00,0.86475,0.86525,0.86475,0.86515,1344599997.0
2009-07-27 09:24:00,0.86515,0.8658,0.86515,0.86565,1487400003.0
2009-07-27 09:25:00,0.8657,0.86625,0.8657,0.8661,1660000005.0
2009-07-27 09:26:00,0.8661,0.8661,0.8658,0.86585,993200004.0
2009-07-27 09:27:00,0.86585,0.8659,0.8657,0.8657,536200001.0
2009-07-27 09:28:00,0.8657,0.8657,0.8655,0.8656,568400001.0
2009-07-27 09:29:00,0.86555,0.8657,0.86555,0.86565,610000000.0
2009-07-27 09:30:00,0.8656,0.8658,0.8656,0.8658,854200002.0
2009-07-27 09:31:00,0.8658,0.8658,0.8656,0.86565,824000001.0
2009-07-27 09:32:00,0.86565,0.86575,0.8656,0.8657,302799999.0
2009-07-27 09:33:00,0.8657,0.8657,0.8655,0.86555,1538200004.0
2009-07-27 09:34:00,0.86555,0.86595,0.8655,0.8656,1266799998.0
2009-07-27 09:35:00,0.8656,0.8657,0.86555,0.8657,1000399999.0
2009-07-27 09:36:00,0.8657,0.86575,0.86535,0.8655,905600001.0
2009-07-27 09:37:00,0.8655,0.86575,0.86545,0.86555,785600001.0
2009-07-27 09:38:00,0.8656,0.86575,0.86555,0.8657,372400002.0
2009-07-27 09:39:00,0.8657,0.86585,0.8657,0.86575,575200005.0
2009-07-27 09:40:00,0.86575,0.8659,0.8657,0.8659,794200000.0
2009-07-27 09:41:00,0.8659,0.8661,0.8659,0.86605,418399996.0
2009-07-27 09:42:00,0.8661,0.8662,0.86585,0.8659,846400001.0
2009-07-27 09:43:00,0.8659,0.86595,0.86575,0.8659,1080800002.0
2009-07-27 09:44:00,0.86595,0.866,0.86585,0.86585,814400006.0
2009-07-27 09:45:00,0.86585,0.866,0.86585,0.86585,765400002.0
2009-07-27 09:46:00,0.86585,0.8659,0.8655,0.8655,872400006.0
2009-07-27 09:47:00,0.86545,0.86545,0.86515,0.86515,844000001.0
2009-07-27 09:48:00,0.86515,0.86525,0.86505,0.86505,1305799997.0
2009-07-27 09:49:00,0.86505,0.8651,0.86485,0.86485,1009999998.0
2009-07-27 09:50:00,0.86485,0.86545,0.86485,0.8654,1694800000.0
2009-07-27 09:51:00,0.8654,0.8659,0.8652,0.8659,1215800002.0
2009-07-27 09:52:00,0.86585,0.86685,0.86585,0.8668,1425700001.0
2009-07-27 09:53:00,0.8668,0.86685,0.86655,0.8667,1129800001.0
2009-07-27 09:54:00,0.86675,0.8668,0.8665,0.86655,1334700001.0
2009-07-27 09:55:00,0.86655,0.8667,0.86655,0.86655,455300002.0
2009-07-27 09:56:00,0.86655,0.8668,0.86655,0.86675,1394999998.0
2009-07-27 09:57:00,0.86675,0.86675,0.86645,0.8665,500999999.0
2009-07-27 09:58:00,0.86645,0.86655,0.8664,0.86645,753800002.0
2009-07-27 09:59:00,0.86645,0.8666,0.8664,0.8666,674399999.0
2009-07-27 10:00:00,0.8666,0.86665,0.8662,0.8663,1163900001.0
2009-07-27 10:01:00,0.8663,0.8664,0.8662,0.8664,394199998.0
2009-07-27 10:02:00,0.86635,0.86645,0.86635,0.8664,253999999.0
2009-07-27 10:03:00,0.8664,0.8664,0.86635,0.8664,94000000.0
2009-07-27 10:04:00,0.8664,0.8664,0.8663,0.8663,619600001.0
2009-07-27 10:05:00,0.8663,0.8664,0.86625,0.8663,611400003.0
2009-07-27 10:06:00,0.8663,0.8663,0.86605,0.86605,237000001.0
2009-07-27 10:07:00,0.8661,0.86615,0.86605,0.86615,689600002.0
2009-07-27 10:08:00,0.86615,0.86615,0.86565,0.86585,913600000.0
2009-07-27 10:09:00,0.86585,0.86585,0.8655,0.8657,1015000000.0
2009-07-27 10:10:00,0.8657,0.8657,0.8655,0.86555,626800000.0
2009-07-27 10:11:00,0.86565,0.86565,0.8655,0.8656,676199997.0
2009-07-27 10:12:00,0.8656,0.86565,0.86555,0.86565,332800000.0
2009-07-27 10:13:00,0.8656,0.8657,0.8654,0.8657,1026800006.0
2009-07-27 10:14:00,0.8657,0.8658,0.86565,0.86575,913599998.0
2009-07-27 10:15:00,0.86575,0.8658,0.8656,0.8657,706400002.0
2009-07-27 10:16:00,0.8657,0.8657,0.8656,0.86565,493400001.0
2009-07-27 10:17:00,0.8656,0.8657,0.86555,0.8656,681599996.0
2009-07-27 10:18:00,0.8656,0.8657,0.8656,0.8657,686399993.0
2009-07-27 10:19:00,0.8657,0.86575,0.86565,0.86575,730400004.0
2009-07-27 10:20:00,0.86575,0.86595,0.8657,0.8659,729300002.0
2009-07-27 10:21:00,0.8659,0.8659,0.86575,0.86575,535400001.0
2009-07-27 10:22:00,0.86575,0.86585,0.86575,0.8658,354599997.0
2009-07-27 10:23:00,0.8658,0.86585,0.8657,0.8658,521800001.0
2009-07-27 10:24:00,0.86575,0.86575,0.8655,0.8655,1703899993.0
2009-07-27 10:25:00,0.8655,0.8656,0.86545,0.86555,780999992.0
2009-07-27 10:26:00,0.8655,0.8656,0.86545,0.86555,1180200012.0
2009-07-27 10:27:00,0.86555,0.8656,0.8655,0.8656,846799998.0
2009-07-27 10:28:00,0.86555,0.8656,0.86555,0.8656,1528999987.0
2009-07-27 10:29:00,0.8656,0.86565,0.86545,0.8655,802799997.0
2009-07-27 10:30:00,0.8655,0.86565,0.8655,0.86555,367600001.0
2009-07-27 10:31:00,0.86555,0.86565,0.86555,0.8656,160400000.0
2009-07-27 10:32:00,0.86565,0.86575,0.86555,0.86555,1470199982.0
2009-07-27 10:33:00,0.86555,0.8656,0.86545,0.8655,736200001.0
2009-07-27 10:34:00,0.8655,0.8656,0.86545,0.86545,951200011.0
2009-07-27 10:35:00,0.86545,0.86545,0.8652,0.8653,536400001.0
2009-07-27 10:36:00,0.8653,0.8654,0.86515,0.86525,1276400006.0
2009-07-27 10:37:00,0.86525,0.86555,0.8652,0.8653,1203399998.0
2009-07-27 10:38:00,0.86525,0.8653,0.86525,0.8653,476000003.0
2009-07-27 10:39:00,0.8653,0.8653,0.86525,0.86525,709600003.0
2009-07-27 10:40:00,0.8653,0.86535,0.86525,0.86525,211200004.0
2009-07-27 10:41:00,0.86525,0.8654,0.86515,0.8652,1410539998.0
2009-07-27 10:42:00,0.8652,0.86525,0.86515,0.8652,580760000.0
2009-07-27 10:43:00,0.8652,0.8652,0.865,0.86505,1693509994.0
2009-07-27 10:44:00,0.86495,0.86505,0.8649,0.865,532399999.0
2009-07-27 10:45:00,0.86495,0.86495,0.86465,0.8647,706300000.0
2009-07-27 10:46:00,0.8647,0.8649,0.8647,0.86485,788599999.0
2009-07-27 10:47:00,0.86485,0.86505,0.86485,0.86505,668799996.0
2009-07-27 10:48:00,0.86495,0.865,0.8648,0.86495,845199996.0
2009-07-27 10:49:00,0.86495,0.86505,0.8649,0.86505,286000000.0
2009-07-27 10:50:00,0.8651,0.8652,0.86505,0.86515,829199991.0
2009-07-27 10:51:00,0.8651,0.86515,0.86505,0.8651,875199993.0
2009-07-27 10:52:00,0.8651,0.86515,0.8647,0.86475,1619999989.0
2009-07-27 10:53:00,0.86475,0.8648,0.86425,0.8645,1434599986.0
2009-07-27 10:54:00,0.8645,0.8647,0.86445,0.86465,1116399990.0
2009-07-27 10:55:00,0.86465,0.86485,0.86465,0.8647,513199999.0
2009-07-27 10:56:00,0.8647,0.86475,0.86455,0.86455,1629600002.0
2009-07-27 10:57:00,0.8646,0.86465,0.86455,0.86465,826800000.0
2009-07-27 10:58:00,0.86465,0.86465,0.86455,0.8646,393200000.0
2009-07-27 10:59:00,0.8646,0.86515,0.86455,0.8651,1032600001.0
2009-07-27 11:00:00,0.86505,0.86505,0.8647,0.8648,1588999989.0
2009-07-27 11:01:00,0.8648,0.86495,0.8647,0.8648,733200004.0
2009-07-27 11:02:00,0.8648,0.8649,0.8648,0.8649,720200000.0
2009-07-27 11:03:00,0.8649,0.86495,0.8649,0.86495,618600005.0
2009-07-27 11:04:00,0.8649,0.86525,0.8649,0.8652,1095999992.0
2009-07-27 11:05:00,0.8652,0.86555,0.8652,0.8655,795400000.0
2009-07-27 11:06:00,0.86545,0.86555,0.8654,0.8654,849200002.0
2009-07-27 11:07:00,0.8654,0.86555,0.8654,0.86555,237600001.0
2009-07-27 11:08:00,0.86555,0.86575,0.86555,0.86565,1603199984.0
2009-07-27 11:09:00,0.86565,0.8657,0.86555,0.8656,1149199986.0
2009-07-27 11:10:00,0.86555,0.86565,0.8655,0.86565,740399998.0
2009-07-27 11:11:00,0.86565,0.86565,0.8654,0.86545,1265200009.0
2009-07-27 11:12:00,0.86545,0.8655,0.86535,0.86545,302199999.0
2009-07-27 11:13:00,0.86545,0.86555,0.8654,0.8655,846599999.0
2009-07-27 11:14:00,0.8655,0.8656,0.86545,0.8655,1406800002.0
2009-07-27 11:15:00,0.8655,0.8656,0.8655,0.8656,295199999.0
2009-07-27 11:16:00,0.8656,0.8659,0.8656,0.8657,1078400003.0
2009-07-27 11:17:00,0.86575,0.86585,0.8657,0.8657,1127000005.0
2009-07-27 11:18:00,0.8657,0.86575,0.8657,0.86575,836000006.0
2009-07-27 11:19:00,0.86575,0.86575,0.86565,0.8657,568800001.0
2009-07-27 11:20:00,0.8657,0.86575,0.86565,0.86575,253599997.0
2009-07-27 11:21:00,0.86575,0.86585,0.8656,0.8658,809200002.0
2009-07-27 11:22:00,0.8658,0.86585,0.86575,0.8658,877999999.0
2009-07-27 11:23:00,0.8658,0.86585,0.8657,0.86575,462399998.0
2009-07-27 11:24:00,0.8657,0.86575,0.86565,0.86565,850000002.0
2009-07-27 11:25:00,0.8656,0.8658,0.8656,0.8658,1911999992.0
2009-07-27 11:26:00,0.8658,0.8658,0.8656,0.8657,823600002.0
2009-07-27 11:27:00,0.86565,0.8657,0.8656,0.8656,397600000.0
2009-07-27 11:28:00,0.86555,0.86555,0.8655,0.8655,1020799988.0
2009-07-27 11:29:00,0.8655,0.86565,0.8655,0.8656,569999999.0
2009-07-27 11:30:00,0.8656,0.86565,0.86535,0.86535,382999999.0
2009-07-27 11:31:00,0.86535,0.8654,0.8653,0.8653,810000000.0
2009-07-27 11:32:00,0.8653,0.8653,0.86485,0.86495,409700001.0
2009-07-27 11:33:00,0.86505,0.8651,0.86495,0.86495,575199998.0
2009-07-27 11:34:00,0.865,0.865,0.8649,0.86495,571200001.0
2009-07-27 11:35:00,0.86495,0.865,0.86475,0.865,703200001.0
2009-07-27 11:36:00,0.86505,0.8651,0.865,0.86505,290000000.0
2009-07-27 11:37:00,0.86505,0.86515,0.865,0.865,333399997.0
2009-07-27 11:38:00,0.865,0.8651,0.865,0.8651,528799997.0
2009-07-27 11:39:00,0.8651,0.86515,0.86505,0.8651,893200006.0
2009-07-27 11:40:00,0.8651,0.86515,0.86505,0.86505,821200006.0
2009-07-27 11:41:00,0.86505,0.86515,0.86505,0.86515,282800000.0
2009-07-27 11:42:00,0.86515,0.86515,0.8651,0.86515,276400001.0
2009-07-27 11:43:00,0.86515,0.8652,0.86515,0.86515,434600002.0
2009-07-27 11:44:00,0.86515,0.8652,0.86515,0.8652,113600001.0
2009-07-27 11:45:00,0.8652,0.86535,0.8652,0.8653,1628400013.0
2009-07-27 11:46:00,0.8653,0.86535,0.86525,0.86535,312200000.0
2009-07-27 11:47:00,0.86535,0.86545,0.8652,0.8653,1182600005.0
2009-07-27 11:48:00,0.8653,0.8653,0.86525,0.8653,901600000.0
2009-07-27 11:49:00,0.8653,0.86535,0.86525,0.86525,782800001.0
2009-07-27 11:50:00,0.86525,0.8653,0.8652,0.86525,557200004.0
2009-07-27 11:51:00,0.86525,0.86535,0.8652,0.86535,528400003.0
2009-07-27 11:52:00,0.8653,0.86545,0.8653,0.86545,576000004.0
2009-07-27 11:53:00,0.86545,0.86565,0.86545,0.8655,1077800000.0
2009-07-27 11:54:00,0.8655,0.86565,0.8655,0.86565,1037800000.0
2009-07-27 11:55:00,0.86565,0.8665,0.86565,0.86645,1338200001.0
2009-07-27 11:56:00,0.86645,0.86645,0.8661,0.8664,1192000002.0
2009-07-27 11:57:00,0.8664,0.86645,0.8662,0.8664,732200001.0
2009-07-27 11:58:00,0.8664,0.86645,0.86635,0.8664,859200002.0
2009-07-27 11:59:00,0.86635,0.8664,0.86615,0.8663,571200003.0
2009-07-27 12:00:00,0.86625,0.8663,0.8659,0.866,716399996.0
2009-07-27 12:01:00,0.866,0.8662,0.86585,0.8662,1163200009.0
2009-07-27 12:02:00,0.8661,0.86625,0.86605,0.86615,747699995.0
2009-07-27 12:03:00,0.86615,0.8662,0.86605,0.8662,708199998.0
2009-07-27 12:04:00,0.86625,0.86625,0.86605,0.8661,461200003.0
2009-07-27 12:05:00,0.86605,0.8664,0.866,0.86635,694400001.0
2009-07-27 12:06:00,0.86625,0.8663,0.8662,0.8662,705399999.0
2009-07-27 12:07:00,0.8662,0.86625,0.8661,0.8662,343600000.0
2009-07-27 12:08:00,0.8662,0.8664,0.8662,0.86625,705200004.0
2009-07-27 12:09:00,0.86625,0.8664,0.8662,0.8662,384400002.0
2009-07-27 12:10:00,0.8662,0.8663,0.86615,0.8662,1055600009.0
2009-07-27 12:11:00,0.86615,0.8663,0.86615,0.86625,524599994.0
2009-07-27 12:12:00,0.86625,0.86625,0.86615,0.86615,129800000.0
2009-07-27 12:13:00,0.8661,0.8661,0.86605,0.8661,598799990.0
2009-07-27 12:14:00,0.86605,0.8662,0.86605,0.8662,600399989.0
2009-07-27 12:15:00,0.8662,0.86675,0.8661,0.86675,930000005.0
2009-07-27 12:16:00,0.86675,0.86685,0.8664,0.86645,722199996.0
2009-07-27 12:17:00,0.86645,0.8665,0.8664,0.8665,340999999.0
2009-07-27 12:18:00,0.8665,0.8665,0.8664,0.86645,290800000.0
2009-07-27 12:19:00,0.86645,0.8665,0.86635,0.8664,738800006.0
2009-07-27 12:20:00,0.8664,0.8665,0.8664,0.86645,412799998.0
2009-07-27 12:21:00,0.8665,0.8665,0.8664,0.86645,375000002.0
2009-07-27 12:22:00,0.86645,0.86645,0.86645,0.86645,283000001.0
2009-07-27 12:23:00,0.86645,0.86645,0.86635,0.8664,481400001.0
2009-07-27 12:24:00,0.86645,0.86655,0.86645,0.86655,351199999.0
2009-07-27 12:25:00,0.86655,0.8668,0.86655,0.86675,1167200007.0
2009-07-27 12:26:00,0.8667,0.8669,0.8667,0.8668,633799998.0
2009-07-27 12:27:00,0.8668,0.86685,0.8667,0.8668,701800003.0
2009-07-27 12:28:00,0.86675,0.86675,0.8667,0.8667,189599999.0
2009-07-27 12:29:00,0.8667,0.8669,0.8667,0.8669,712400007.0
2009-07-27 12:30:00,0.8669,0.8669,0.8668,0.86685,204400000.0
2009-07-27 12:31:00,0.86685,0.8669,0.8668,0.86685,414000003.0
2009-07-27 12:32:00,0.86685,0.8669,0.8668,0.8668,320399999.0
2009-07-27 12:33:00,0.86685,0.86695,0.86685,0.8669,378000004.0
2009-07-27 12:34:00,0.86695,0.86695,0.86685,0.8669,690800000.0
2009-07-27 12:35:00,0.86685,0.868,0.86685,0.86775,1195800000.0
2009-07-27 12:36:00,0.86775,0.8685,0.86765,0.8685,1334000001.0
2009-07-27 12:37:00,0.86855,0.86855,0.86765,0.86765,726100001.0
2009-07-27 12:38:00,0.8676,0.8677,0.8672,0.8672,408000000.0
2009-07-27 12:39:00,0.86715,0.8674,0.86715,0.8674,495000003.0
2009-07-27 12:40:00,0.8674,0.86775,0.8673,0.8674,914000006.0
2009-07-27 12:41:00,0.86745,0.8675,0.8672,0.86735,715200001.0
2009-07-27 12:42:00,0.86735,0.8674,0.8672,0.86725,633600002.0
2009-07-27 12:43:00,0.86725,0.8674,0.8672,0.8673,648200004.0
2009-07-27 12:44:00,0.8673,0.86735,0.8673,0.86735,129200000.0
2009-07-27 12:45:00,0.86735,0.86755,0.8673,0.86735,586800002.0
2009-07-27 12:46:00,0.86735,0.8674,0.8673,0.86735,754000002.0
2009-07-27 12:47:00,0.8673,0.8675,0.8672,0.8675,696000001.0
2009-07-27 12:48:00,0.8675,0.86755,0.8673,0.8673,449000003.0
2009-07-27 12:49:00,0.86725,0.86735,0.8672,0.8673,490800001.0
2009-07-27 12:50:00,0.8673,0.86735,0.8672,0.8673,387999997.0
2009-07-27 12:51:00,0.86735,0.86735,0.8672,0.86725,423600004.0
2009-07-27 12:52:00,0.8673,0.8674,0.86725,0.8673,271000000.0
2009-07-27 12:53:00,0.8674,0.8674,0.8673,0.8673,87200000.0
2009-07-27 12:54:00,0.8673,0.8673,0.8672,0.8672,408199998.0
2009-07-27 12:55:00,0.8672,0.8673,0.86715,0.86725,440599997.0
2009-07-27 12:56:00,0.86725,0.86725,0.8672,0.86725,283800001.0
2009-07-27 12:57:00,0.8672,0.86725,0.8672,0.86725,110000000.0
2009-07-27 12:58:00,0.86725,0.8673,0.86715,0.86725,408600006.0
2009-07-27 12:59:00,0.86725,0.8673,0.86725,0.86725,523200007.0
2009-07-27 13:00:00,0.86725,0.8673,0.8671,0.86725,675200000.0
2009-07-27 13:01:00,0.86725,0.86725,0.86725,0.86725,353200007.0
2009-07-27 13:02:00,0.86725,0.8673,0.86725,0.86725,842800001.0
2009-07-27 13:03:00,0.86725,0.8673,0.8672,0.8672,958400004.0
2009-07-27 13:04:00,0.8672,0.8672,0.8671,0.8671,490599999.0
2009-07-27 13:05:00,0.8671,0.8672,0.8671,0.86715,639600004.0
2009-07-27 13:06:00,0.8672,0.86725,0.86705,0.86725,1250799996.0
2009-07-27 13:07:00,0.86725,0.86725,0.8671,0.86715,911000003.0
2009-07-27 13:08:00,0.86715,0.86725,0.86715,0.8672,373599999.0
2009-07-27 13:09:00,0.8672,0.86725,0.86705,0.8671,452800000.0
2009-07-27 13:10:00,0.86705,0.8671,0.86705,0.86705,173000000.0
2009-07-27 13:11:00,0.86705,0.86705,0.86685,0.8669,367200000.0
2009-07-27 13:12:00,0.8669,0.867,0.86685,0.8669,358400000.0
2009-07-27 13:13:00,0.8669,0.86695,0.8668,0.86685,540000006.0
2009-07-27 13:14:00,0.86685,0.8669,0.86665,0.8667,336400001.0
2009-07-27 13:15:00,0.8666,0.8667,0.8663,0.8664,760200001.0
2009-07-27 13:16:00,0.86635,0.8665,0.86635,0.86645,591200000.0
2009-07-27 13:17:00,0.86645,0.86645,0.8658,0.8658,752239998.0
2009-07-27 13:18:00,0.8658,0.8658,0.8656,0.8657,613799998.0
2009-07-27 13:19:00,0.86565,0.866,0.8656,0.86585,885799999.0
2009-07-27 13:20:00,0.86585,0.866,0.8657,0.866,485600004.0
2009-07-27 13:21:00,0.86595,0.86605,0.8658,0.86585,339999999.0
2009-07-27 13:22:00,0.86585,0.8659,0.8657,0.8659,302400001.0
2009-07-27 13:23:00,0.86595,0.866,0.8659,0.8659,92800000.0
2009-07-27 13:24:00,0.8659,0.8659,0.86555,0.8657,735600004.0
2009-07-27 13:25:00,0.86565,0.8658,0.8652,0.8656,748000001.0
2009-07-27 13:26:00,0.86555,0.86585,0.86555,0.86575,536799999.0
2009-07-27 13:27:00,0.86575,0.86595,0.8656,0.86585,654599997.0
2009-07-27 13:28:00,0.86585,0.8661,0.86585,0.8659,569600000.0
2009-07-27 13:29:00,0.86595,0.866,0.8658,0.8658,353600001.0
2009-07-27 13:30:00,0.8658,0.8659,0.86575,0.8659,392000001.0
2009-07-27 13:31:00,0.8659,0.86595,0.8658,0.8659,310400000.0
2009-07-27 13:32:00,0.8659,0.8659,0.8658,0.8659,253600000.0
2009-07-27 13:33:00,0.86585,0.8659,0.86575,0.8658,532799996.0
2009-07-27 13:34:00,0.8658,0.8658,0.8656,0.8656,399999998.0
2009-07-27 13:35:00,0.8656,0.86565,0.8654,0.8656,369599999.0
2009-07-27 13:36:00,0.8656,0.86585,0.8655,0.86585,386399998.0
2009-07-27 13:37:00,0.8658,0.8659,0.8657,0.8658,349600001.0
2009-07-27 13:38:00,0.86585,0.86605,0.8658,0.866,864199995.0
2009-07-27 13:39:00,0.866,0.86605,0.8658,0.8658,634399998.0
2009-07-27 13:40:00,0.8658,0.86585,0.8657,0.86585,614399998.0
2009-07-27 13:41:00,0.8658,0.86585,0.86505,0.8651,794799996.0
2009-07-27 13:42:00,0.8651,0.8657,0.8651,0.8656,743199997.0
2009-07-27 13:43:00,0.86565,0.8657,0.86535,0.86535,450600001.0
2009-07-27 13:44:00,0.8654,0.86555,0.86535,0.86545,300800000.0
2009-07-27 13:45:00,0.86555,0.86555,0.8654,0.8654,232000000.0
2009-07-27 13:46:00,0.8654,0.86555,0.8654,0.8655,188800000.0
2009-07-27 13:47:00,0.86545,0.86555,0.8654,0.8655,81600000.0
2009-07-27 13:48:00,0.86545,0.86565,0.86545,0.86545,586400001.0
2009-07-27 13:49:00,0.86545,0.8655,0.86545,0.86545,132800002.0
2009-07-27 13:50:00,0.86545,0.8657,0.86545,0.86565,281600001.0
2009-07-27 13:51:00,0.8656,0.8656,0.8654,0.8654,776799999.0
2009-07-27 13:52:00,0.8654,0.86565,0.86535,0.8655,1091200001.0
2009-07-27 13:53:00,0.86545,0.8658,0.86535,0.8658,1093600000.0
2009-07-27 13:54:00,0.8658,0.8661,0.8658,0.86585,836100000.0
2009-07-27 13:55:00,0.8659,0.86615,0.8657,0.8657,379999999.0
2009-07-27 13:56:00,0.86575,0.8658,0.86555,0.8656,306400000.0
2009-07-27 13:57:00,0.8656,0.8656,0.86555,0.86555,38400000.0
2009-07-27 13:58:00,0.8656,0.86565,0.86555,0.8656,147200000.0
2009-07-27 13:59:00,0.86555,0.86555,0.86545,0.8655,217600000.0
2009-07-27 14:00:00,0.8655,0.86555,0.86545,0.86555,769600001.0
2009-07-27 14:01:00,0.86555,0.86555,0.8653,0.86535,724800003.0
2009-07-27 14:02:00,0.86535,0.8659,0.86535,0.8656,664800002.0
2009-07-27 14:03:00,0.8656,0.86565,0.86535,0.86565,370600000.0
2009-07-27 14:04:00,0.8656,0.8656,0.8651,0.8651,956400001.0
2009-07-27 14:05:00,0.8651,0.86515,0.86495,0.8651,449800001.0
2009-07-27 14:06:00,0.86515,0.86525,0.8651,0.86515,133600000.0
2009-07-27 14:07:00,0.86515,0.8655,0.86515,0.86535,289800001.0
2009-07-27 14:08:00,0.86535,0.86535,0.8652,0.8653,276600000.0
2009-07-27 14:09:00,0.86525,0.8653,0.8652,0.8653,216700000.0
2009-07-27 14:10:00,0.8653,0.8653,0.86515,0.8652,353600000.0
2009-07-27 14:11:00,0.8652,0.8652,0.86515,0.86515,280200000.0
2009-07-27 14:12:00,0.86515,0.86525,0.86515,0.8652,268000000.0
2009-07-27 14:13:00,0.8652,0.8653,0.8652,0.86525,341600000.0
2009-07-27 14:14:00,0.86525,0.86525,0.86515,0.86515,230400001.0
2009-07-27 14:15:00,0.86525,0.86525,0.86515,0.86525,284000000.0
2009-07-27 14:16:00,0.8652,0.86525,0.86505,0.8651,383200000.0
2009-07-27 14:17:00,0.8651,0.8651,0.86505,0.8651,132800000.0
2009-07-27 14:18:00,0.86515,0.86525,0.86505,0.8652,564800001.0
2009-07-27 14:19:00,0.86515,0.8653,0.86505,0.86505,333600000.0
2009-07-27 14:20:00,0.86505,0.8651,0.8647,0.86485,294400000.0
2009-07-27 14:21:00,0.86485,0.8649,0.86475,0.8648,260000001.0
2009-07-27 14:22:00,0.86485,0.8651,0.8648,0.86505,215200000.0
2009-07-27 14:23:00,0.86505,0.8651,0.8649,0.86495,467199992.0
2009-07-27 14:24:00,0.86495,0.86505,0.86495,0.86505,341599997.0
2009-07-27 14:25:00,0.86505,0.8651,0.865,0.86505,380000000.0
2009-07-27 14:26:00,0.86505,0.86505,0.865,0.86505,132000000.0
2009-07-27 14:27:00,0.865,0.86515,0.865,0.86505,267200000.0
2009-07-27 14:28:00,0.8651,0.8651,0.865,0.8651,326400000.0
2009-07-27 14:29:00,0.8651,0.8651,0.86495,0.865,348000001.0
2009-07-27 14:30:00,0.865,0.86515,0.86495,0.8651,722399999.0
2009-07-27 14:31:00,0.8651,0.8651,0.8648,0.86485,375400001.0
2009-07-27 14:32:00,0.86485,0.86515,0.86485,0.8651,421800001.0
2009-07-27 14:33:00,0.8651,0.8651,0.8648,0.8648,238400000.0
2009-07-27 14:34:00,0.8648,0.8649,0.86425,0.86425,491999996.0
2009-07-27 14:35:00,0.8643,0.8645,0.86415,0.86425,540399998.0
2009-07-27 14:36:00,0.8643,0.8645,0.86425,0.86435,398400000.0
2009-07-27 14:37:00,0.86435,0.8644,0.8641,0.8641,520200004.0
2009-07-27 14:38:00,0.8641,0.8645,0.864,0.8644,713700001.0
2009-07-27 14:39:00,0.8644,0.86455,0.8644,0.8644,416800000.0
2009-07-27 14:40:00,0.8644,0.8645,0.8644,0.86445,150600001.0
2009-07-27 14:41:00,0.86445,0.86445,0.86425,0.86425,369200000.0
2009-07-27 14:42:00,0.8643,0.8644,0.8642,0.8642,396400000.0
2009-07-27 14:43:00,0.8642,0.86425,0.8642,0.86425,113600000.0
2009-07-27 14:44:00,0.86415,0.86425,0.8639,0.86415,287200000.0
2009-07-27 14:45:00,0.86415,0.86415,0.86395,0.864,311199998.0
2009-07-27 14:46:00,0.86405,0.8641,0.864,0.86405,285600001.0
2009-07-27 14:47:00,0.86415,0.8643,0.86405,0.8642,383999999.0
2009-07-27 14:48:00,0.8642,0.8644,0.8642,0.8644,390400004.0
2009-07-27 14:49:00,0.86445,0.86445,0.86415,0.86425,324200001.0
2009-07-27 14:50:00,0.8643,0.8645,0.8643,0.86445,509999999.0
2009-07-27 14:51:00,0.86445,0.8646,0.86445,0.8646,332399998.0
2009-07-27 14:52:00,0.8646,0.8647,0.8646,0.86465,245200001.0
2009-07-27 14:53:00,0.86465,0.86465,0.86465,0.86465,65600000.0
2009-07-27 14:54:00,0.86465,0.86465,0.86455,0.8646,227999997.0
2009-07-27 14:55:00,0.8646,0.86465,0.86455,0.8646,335199998.0
2009-07-27 14:56:00,0.8646,0.8646,0.86445,0.86455,250800002.0
2009-07-27 14:57:00,0.86455,0.86465,0.86455,0.8646,562800003.0
2009-07-27 14:58:00,0.8646,0.8646,0.8646,0.8646,54400000.0
2009-07-27 14:59:00,0.8646,0.86475,0.8646,0.86475,519199999.0
2009-07-27 15:00:00,0.86475,0.86475,0.86455,0.86465,481599999.0
2009-07-27 15:01:00,0.86465,0.86475,0.8646,0.8646,274399999.0
2009-07-27 15:02:00,0.8646,0.86475,0.8645,0.8645,493200001.0
2009-07-27 15:03:00,0.8645,0.86465,0.86445,0.86445,579199997.0
2009-07-27 15:04:00,0.86445,0.86455,0.86445,0.8645,377399996.0
2009-07-27 15:05:00,0.8645,0.86455,0.8643,0.8643,193800000.0
2009-07-27 15:06:00,0.8643,0.86445,0.86425,0.86445,221599999.0
2009-07-27 15:07:00,0.86445,0.8645,0.8643,0.8644,352200000.0
2009-07-27 15:08:00,0.86435,0.86445,0.8643,0.8643,394000002.0
2009-07-27 15:09:00,0.8643,0.8643,0.8638,0.8639,738600003.0
2009-07-27 15:10:00,0.8639,0.86415,0.8638,0.864,484800001.0
2009-07-27 15:11:00,0.86395,0.86415,0.86395,0.86415,376799998.0
2009-07-27 15:12:00,0.8641,0.86425,0.8641,0.8642,698399999.0
2009-07-27 15:13:00,0.8642,0.8642,0.8641,0.8641,556799998.0
2009-07-27 15:14:00,0.8641,0.86425,0.8641,0.86425,689800007.0
2009-07-27 15:15:00,0.86415,0.8642,0.8641,0.86415,645199992.0
2009-07-27 15:16:00,0.86415,0.86415,0.86405,0.8641,267200000.0
2009-07-27 15:17:00,0.8641,0.8641,0.864,0.8641,334400001.0
2009-07-27 15:18:00,0.86405,0.8641,0.864,0.8641,460000000.0
2009-07-27 15:19:00,0.8641,0.8641,0.86405,0.8641,238999999.0
2009-07-27 15:20:00,0.8641,0.8641,0.864,0.86405,353599998.0
2009-07-27 15:21:00,0.86405,0.86405,0.8639,0.8639,510400002.0
2009-07-27 15:22:00,0.8639,0.864,0.86385,0.86395,958599996.0
2009-07-27 15:23:00,0.86395,0.86405,0.86385,0.864,822399997.0
2009-07-27 15:24:00,0.864,0.86405,0.8638,0.86395,999399998.0
2009-07-27 15:25:00,0.864,0.864,0.8639,0.86395,531200001.0
2009-07-27 15:26:00,0.864,0.864,0.8638,0.864,1271199997.0
2009-07-27 15:27:00,0.864,0.86405,0.8639,0.86405,518599997.0
2009-07-27 15:28:00,0.86405,0.86415,0.8639,0.86395,321600001.0
2009-07-27 15:29:00,0.8639,0.86395,0.8638,0.8638,389999997.0
2009-07-27 15:30:00,0.8638,0.86385,0.86375,0.86375,1102399999.0
2009-07-27 15:31:00,0.8638,0.8638,0.8637,0.86375,263199998.0
2009-07-27 15:32:00,0.86375,0.8639,0.8637,0.8639,591200000.0
2009-07-27 15:33:00,0.86385,0.8639,0.8637,0.86375,673600001.0
2009-07-27 15:34:00,0.86375,0.8638,0.8636,0.8637,863200001.0
2009-07-27 15:35:00,0.8637,0.8637,0.86355,0.8636,800799999.0
2009-07-27 15:36:00,0.8636,0.86375,0.8636,0.8637,556000001.0
2009-07-27 15:37:00,0.8637,0.8637,0.8635,0.86355,653599999.0
2009-07-27 15:38:00,0.86355,0.86365,0.8635,0.86355,580800004.0
2009-07-27 15:39:00,0.86355,0.8636,0.86345,0.8635,472800000.0
2009-07-27 15:40:00,0.86355,0.8636,0.8634,0.86355,1095799997.0
2009-07-27 15:41:00,0.8636,0.8636,0.8633,0.8634,602400002.0
2009-07-27 15:42:00,0.8634,0.86355,0.86335,0.86355,355200000.0
2009-07-27 15:43:00,0.86355,0.86365,0.86355,0.8636,528000000.0
2009-07-27 15:44:00,0.8636,0.8637,0.86355,0.8636,872200000.0
2009-07-27 15:45:00,0.86365,0.86375,0.8636,0.86365,396000002.0
2009-07-27 15:46:00,0.86365,0.86375,0.86365,0.8637,416000000.0
2009-07-27 15:47:00,0.86375,0.86375,0.86355,0.8637,903999995.0
2009-07-27 15:48:00,0.8637,0.8638,0.86365,0.86375,557999998.0
2009-07-27 15:49:00,0.86375,0.8638,0.8637,0.86375,446399998.0
2009-07-27 15:50:00,0.8638,0.8638,0.8637,0.86375,553600002.0
2009-07-27 15:51:00,0.86375,0.86375,0.86375,0.86375,201600001.0
2009-07-27 15:52:00,0.86375,0.86385,0.86375,0.8638,439200004.0
2009-07-27 15:53:00,0.8638,0.8639,0.86375,0.86385,977400006.0
2009-07-27 15:54:00,0.86385,0.8639,0.8638,0.8639,912400009.0
2009-07-27 15:55:00,0.8639,0.8639,0.86385,0.8639,1053399998.0
2009-07-27 15:56:00,0.8639,0.86395,0.86385,0.86385,353399991.0
2009-07-27 15:57:00,0.86385,0.8639,0.86385,0.86385,904799989.0
2009-07-27 15:58:00,0.86385,0.86395,0.86365,0.8639,1028800001.0
2009-07-27 15:59:00,0.8639,0.8641,0.86385,0.8641,586600001.0
2009-07-27 16:00:00,0.8641,0.8642,0.86385,0.864,1241799997.0
2009-07-27 16:01:00,0.864,0.86415,0.86385,0.86415,1575599999.0
2009-07-27 16:02:00,0.86415,0.8642,0.86395,0.86415,1010199997.0
2009-07-27 16:03:00,0.86415,0.8644,0.8641,0.8642,1215600001.0
2009-07-27 16:04:00,0.8642,0.8643,0.8641,0.8641,464800000.0
2009-07-27 16:05:00,0.8641,0.86435,0.8641,0.86435,704800000.0
2009-07-27 16:06:00,0.86435,0.86435,0.86415,0.86425,1524599995.0
2009-07-27 16:07:00,0.86425,0.8643,0.86415,0.8643,1360799998.0
2009-07-27 16:08:00,0.8643,0.86435,0.8641,0.86415,1360799989.0
2009-07-27 16:09:00,0.86415,0.8645,0.86415,0.86445,1034600003.0
2009-07-27 16:10:00,0.8644,0.8644,0.864,0.864,1463999996.0
2009-07-27 16:11:00,0.864,0.86405,0.86395,0.864,1097000006.0
2009-07-27 16:12:00,0.864,0.8641,0.86395,0.864,1149600013.0
2009-07-27 16:13:00,0.86405,0.8643,0.86395,0.8642,1019600004.0
2009-07-27 16:14:00,0.8642,0.8642,0.86385,0.8639,1437599998.0
2009-07-27 16:15:00,0.8639,0.8639,0.86365,0.86375,776800001.0
2009-07-27 16:16:00,0.8637,0.86375,0.86335,0.86345,1082000000.0
2009-07-27 16:17:00,0.86345,0.86355,0.86325,0.8635,730000003.0
2009-07-27 16:18:00,0.8637,0.8637,0.86355,0.8636,151000000.0
2009-07-27 16:19:00,0.8636,0.86365,0.86355,0.8636,364000000.0
2009-07-27 16:20:00,0.8636,0.8637,0.86345,0.86365,709599999.0
2009-07-27 16:21:00,0.86365,0.86365,0.86345,0.86355,1384799997.0
2009-07-27 16:22:00,0.8635,0.86365,0.86345,0.86355,1139200002.0
2009-07-27 16:23:00,0.8636,0.8636,0.86325,0.86335,931999999.0
2009-07-27 16:24:00,0.86335,0.86335,0.8632,0.8633,1309599995.0
2009-07-27 16:25:00,0.8633,0.86345,0.8633,0.8634,622000000.0
2009-07-27 16:26:00,0.86345,0.86345,0.86335,0.86335,509599997.0
2009-07-27 16:27:00,0.86335,0.86345,0.8633,0.86335,635999999.0
2009-07-27 16:28:00,0.86335,0.8635,0.8632,0.8632,1149599997.0
2009-07-27 16:29:00,0.8632,0.86335,0.86315,0.86335,618600000.0
2009-07-27 16:30:00,0.86335,0.86365,0.8633,0.86355,814800000.0
2009-07-27 16:31:00,0.86355,0.86355,0.8634,0.8634,967999995.0
2009-07-27 16:32:00,0.8634,0.86365,0.8634,0.8636,1471200005.0
2009-07-27 16:33:00,0.8636,0.8636,0.8635,0.86355,468399999.0
2009-07-27 16:34:00,0.86355,0.8636,0.8635,0.8636,708600003.0
2009-07-27 16:35:00,0.8636,0.86375,0.86325,0.86325,937600003.0
2009-07-27 16:36:00,0.86325,0.86335,0.86315,0.86325,958800009.0
2009-07-27 16:37:00,0.8633,0.86335,0.8632,0.8632,829400006.0
2009-07-27 16:38:00,0.8632,0.86335,0.8632,0.8633,738200000.0
2009-07-27 16:39:00,0.8633,0.8634,0.8633,0.8633,548800000.0
2009-07-27 16:40:00,0.86325,0.8634,0.8632,0.86335,485800002.0
2009-07-27 16:41:00,0.8634,0.8636,0.86335,0.86355,481200001.0
2009-07-27 16:42:00,0.86355,0.8637,0.8635,0.8635,1239999998.0
2009-07-27 16:43:00,0.8635,0.8635,0.86335,0.8634,996599996.0
2009-07-27 16:44:00,0.86335,0.8634,0.86325,0.86335,685999999.0
2009-07-27 16:45:00,0.86335,0.8636,0.8633,0.8635,705600003.0
2009-07-27 16:46:00,0.8635,0.8636,0.86335,0.86335,602400003.0
2009-07-27 16:47:00,0.8634,0.8634,0.86325,0.8634,892399998.0
2009-07-27 16:48:00,0.8634,0.86345,0.86325,0.86335,1222800002.0
2009-07-27 16:49:00,0.8634,0.8634,0.8632,0.8632,648800002.0
2009-07-27 16:50:00,0.8632,0.8633,0.86315,0.86325,783600004.0
2009-07-27 16:51:00,0.86325,0.86325,0.86305,0.86305,559200001.0
2009-07-27 16:52:00,0.86305,0.8632,0.86305,0.8631,387200002.0
2009-07-27 16:53:00,0.8631,0.8631,0.863,0.863,224799999.0
2009-07-27 16:54:00,0.863,0.86315,0.863,0.86305,483200000.0
2009-07-27 16:55:00,0.86305,0.86315,0.86295,0.863,522399998.0
2009-07-27 16:56:00,0.863,0.863,0.8629,0.863,665599998.0
2009-07-27 16:57:00,0.86295,0.86295,0.8628,0.8628,1245599988.0
2009-07-27 16:58:00,0.8628,0.86285,0.86265,0.8627,1265599995.0
2009-07-27 16:59:00,0.8627,0.8627,0.86205,0.86205,1881600010.0
2009-07-27 17:00:00,0.8621,0.86225,0.8621,0.86225,785799998.0
2009-07-27 17:01:00,0.86225,0.86245,0.8622,0.86235,805600006.0
2009-07-27 17:02:00,0.86235,0.86245,0.8623,0.86245,477600000.0
2009-07-27 17:03:00,0.86245,0.8627,0.86225,0.8623,910799996.0
2009-07-27 17:04:00,0.8623,0.8623,0.86215,0.8622,633000000.0
2009-07-27 17:05:00,0.8622,0.86235,0.86215,0.8623,975800002.0
2009-07-27 17:06:00,0.8623,0.86235,0.8622,0.8623,337400000.0
2009-07-27 17:07:00,0.8623,0.8623,0.8622,0.8623,391000000.0
2009-07-27 17:08:00,0.8623,0.86245,0.8623,0.8624,555400006.0
2009-07-27 17:09:00,0.8624,0.86245,0.86235,0.8624,333599999.0
2009-07-27 17:10:00,0.86245,0.86255,0.8624,0.8625,496200001.0
2009-07-27 17:11:00,0.8625,0.8626,0.8625,0.8626,979000003.0
2009-07-27 17:12:00,0.8626,0.86275,0.8626,0.8627,694999995.0
2009-07-27 17:13:00,0.8627,0.8628,0.8627,0.8628,444800001.0
2009-07-27 17:14:00,0.8628,0.8628,0.8628,0.8628,9600000.0
2009-07-27 17:15:00,0.86265,0.86273,0.86248,0.86257,534599998.0
2009-07-27 17:16:00,0.86265,0.86275,0.86245,0.8626,1176599988.0
2009-07-27 17:17:00,0.8626,0.8627,0.86255,0.86265,459200002.0
2009-07-27 17:18:00,0.86265,0.86265,0.86245,0.86255,943399998.0
2009-07-27 17:19:00,0.86255,0.86255,0.8625,0.8625,859399987.0
2009-07-27 17:20:00,0.8625,0.86255,0.8625,0.86255,802400000.0
2009-07-27 17:21:00,0.86255,0.86255,0.86245,0.86245,769400001.0
2009-07-27 17:22:00,0.8625,0.8626,0.8625,0.86255,468800001.0
2009-07-27 17:23:00,0.86255,0.86255,0.8625,0.86255,402200001.0
2009-07-27 17:24:00,0.8626,0.8626,0.86255,0.8626,491400003.0
2009-07-27 17:25:00,0.8626,0.8626,0.8625,0.8625,298600001.0
2009-07-27 17:26:00,0.8625,0.86255,0.86245,0.8625,501599998.0
2009-07-27 17:27:00,0.8625,0.8625,0.8624,0.86245,447399998.0
2009-07-27 17:28:00,0.86245,0.86255,0.8624,0.86245,686400002.0
2009-07-27 17:29:00,0.86255,0.86255,0.86235,0.8625,880599987.0
2009-07-27 17:30:00,0.8625,0.8626,0.86235,0.8624,601099998.0
2009-07-27 17:31:00,0.8624,0.8624,0.86235,0.86235,679799997.0
2009-07-27 17:32:00,0.86235,0.86245,0.86235,0.8624,686500001.0
2009-07-27 17:33:00,0.86235,0.86245,0.86235,0.8624,1308999999.0
2009-07-27 17:34:00,0.8624,0.8624,0.86225,0.8624,394399998.0
2009-07-27 17:35:00,0.8624,0.8626,0.86235,0.8625,451999995.0
2009-07-27 17:36:00,0.8625,0.8625,0.86235,0.86245,860800000.0
2009-07-27 17:37:00,0.8624,0.86245,0.8623,0.8624,679600003.0
2009-07-27 17:38:00,0.8624,0.8624,0.86225,0.8623,914199995.0
2009-07-27 17:39:00,0.8623,0.86235,0.8623,0.86235,819400000.0
2009-07-27 17:40:00,0.86235,0.86235,0.86225,0.8623,807399997.0
2009-07-27 17:41:00,0.8623,0.86235,0.8622,0.8622,637000002.0
2009-07-27 17:42:00,0.8622,0.86235,0.86205,0.86205,700199995.0
2009-07-27 17:43:00,0.8621,0.86225,0.86205,0.86205,416999997.0
2009-07-27 17:44:00,0.86205,0.8623,0.86205,0.86225,638799995.0
2009-07-27 17:45:00,0.86225,0.86225,0.862,0.8621,830200002.0
2009-07-27 17:46:00,0.8621,0.86215,0.86195,0.86205,723999998.0
2009-07-27 17:47:00,0.8621,0.8621,0.86205,0.86205,113800000.0
2009-07-27 17:48:00,0.86205,0.8621,0.86205,0.8621,341000002.0
2009-07-27 17:49:00,0.86205,0.86205,0.862,0.862,241600000.0
2009-07-27 17:50:00,0.862,0.862,0.8619,0.86195,615200001.0
2009-07-27 17:51:00,0.86195,0.86195,0.8618,0.86185,639999996.0
2009-07-27 17:52:00,0.86185,0.8619,0.86185,0.8619,441000000.0
2009-07-27 17:53:00,0.86195,0.86215,0.86195,0.8621,216000000.0
2009-07-27 17:54:00,0.86205,0.86215,0.86205,0.8621,206400000.0
2009-07-27 17:55:00,0.86205,0.8622,0.86205,0.8621,507999998.0
2009-07-27 17:56:00,0.8622,0.86225,0.86205,0.86225,742399994.0
2009-07-27 17:57:00,0.86225,0.86225,0.862,0.86205,1258799997.0
2009-07-27 17:58:00,0.862,0.86215,0.862,0.86215,776199987.0
2009-07-27 17:59:00,0.8621,0.86215,0.8618,0.8619,1283199989.0
2009-07-27 18:00:00,0.8619,0.86195,0.86175,0.86175,1546399986.0
2009-07-27 18:01:00,0.86175,0.86175,0.8615,0.8616,1226199995.0
2009-07-27 18:02:00,0.8616,0.86165,0.86155,0.86155,1081999979.0
2009-07-27 18:03:00,0.86155,0.8616,0.8615,0.8615,889599991.0
2009-07-27 18:04:00,0.8615,0.86155,0.86135,0.8614,916499995.0
2009-07-27 18:05:00,0.8614,0.8615,0.8613,0.8614,771199997.0
2009-07-27 18:06:00,0.86145,0.86155,0.8614,0.8615,912200004.0
2009-07-27 18:07:00,0.8615,0.8616,0.8615,0.86155,642800004.0
2009-07-27 18:08:00,0.8615,0.8616,0.86145,0.8615,752199993.0
2009-07-27 18:09:00,0.8615,0.8616,0.8615,0.86155,625200002.0
2009-07-27 18:10:00,0.86155,0.8616,0.8615,0.8616,289600002.0
2009-07-27 18:11:00,0.86165,0.8617,0.8616,0.8616,305799997.0
2009-07-27 18:12:00,0.8616,0.8616,0.8615,0.8615,604199998.0
2009-07-27 18:13:00,0.8615,0.86155,0.8615,0.86155,113600001.0
2009-07-27 18:14:00,0.8615,0.8615,0.86145,0.8615,150400000.0
2009-07-27 18:15:00,0.86145,0.86155,0.86145,0.8615,285200000.0
2009-07-27 18:16:00,0.8615,0.86155,0.86145,0.8615,536000002.0
2009-07-27 18:17:00,0.86145,0.86145,0.86135,0.86135,605000010.0
2009-07-27 18:18:00,0.8614,0.86145,0.8614,0.8614,107200000.0
2009-07-27 18:19:00,0.8614,0.86145,0.8614,0.8614,92800000.0
2009-07-27 18:20:00,0.8614,0.86165,0.8614,0.86155,915199995.0
2009-07-27 18:21:00,0.86155,0.8617,0.86155,0.86165,457599998.0
2009-07-27 18:22:00,0.86165,0.8617,0.86155,0.86155,279999996.0
2009-07-27 18:23:00,0.86155,0.8617,0.86145,0.8616,531999998.0
2009-07-27 18:24:00,0.8616,0.86165,0.86155,0.86165,512000000.0
2009-07-27 18:25:00,0.86165,0.86175,0.8616,0.86175,454399998.0
2009-07-27 18:26:00,0.86175,0.86175,0.86175,0.86175,184400000.0
2009-07-27 18:27:00,0.86175,0.86175,0.86175,0.86175,152800000.0
2009-07-27 18:28:00,0.86175,0.86175,0.8616,0.8616,536799995.0
2009-07-27 18:29:00,0.8616,0.86165,0.8616,0.86165,164800001.0
2009-07-27 18:30:00,0.8616,0.8616,0.86155,0.8616,345000001.0
2009-07-27 18:31:00,0.8616,0.8617,0.8615,0.8615,750799992.0
2009-07-27 18:32:00,0.8615,0.8615,0.86135,0.8614,1025999985.0
2009-07-27 18:33:00,0.86145,0.86155,0.8614,0.86155,659399986.0
2009-07-27 18:34:00,0.86155,0.86155,0.86135,0.86145,545999994.0
2009-07-27 18:35:00,0.86145,0.86145,0.8614,0.86145,358999999.0
2009-07-27 18:36:00,0.8615,0.8615,0.8614,0.8614,182400000.0
2009-07-27 18:37:00,0.8614,0.8617,0.8614,0.8617,743999988.0
2009-07-27 18:38:00,0.8617,0.8617,0.86155,0.86155,252800000.0
2009-07-27 18:39:00,0.86155,0.8616,0.86155,0.8616,275399993.0
2009-07-27 18:40:00,0.8616,0.8618,0.8616,0.86175,708599998.0
2009-07-27 18:41:00,0.8618,0.8618,0.86165,0.86175,645000004.0
2009-07-27 18:42:00,0.86175,0.86185,0.86175,0.8618,237799997.0
2009-07-27 18:43:00,0.8618,0.8618,0.8618,0.8618,57600000.0
2009-07-27 18:44:00,0.8618,0.8618,0.8618,0.8618,142400000.0
2009-07-27 18:45:00,0.8618,0.86185,0.8618,0.8618,230400000.0
2009-07-27 18:46:00,0.8618,0.8618,0.86165,0.8617,273600000.0
2009-07-27 18:47:00,0.8617,0.86175,0.8616,0.86175,246399997.0
2009-07-27 18:48:00,0.8618,0.86195,0.8618,0.86195,314800000.0
2009-07-27 18:49:00,0.862,0.86215,0.862,0.8621,379400000.0
2009-07-27 18:50:00,0.86215,0.86215,0.862,0.8621,1806399972.0
2009-07-27 18:51:00,0.8621,0.86215,0.862,0.86205,871999999.0
2009-07-27 18:52:00,0.8621,0.86215,0.8621,0.8621,510800001.0
2009-07-27 18:53:00,0.8621,0.86225,0.86205,0.8622,1039199991.0
2009-07-27 18:54:00,0.8622,0.86235,0.8622,0.8623,249599998.0
2009-07-27 18:55:00,0.86225,0.8624,0.86215,0.8622,254399996.0
2009-07-27 18:56:00,0.86215,0.86225,0.8621,0.86215,286799999.0
2009-07-27 18:57:00,0.86215,0.86235,0.86215,0.8623,143200000.0
2009-07-27 18:58:00,0.8623,0.86235,0.86225,0.86235,225600001.0
2009-07-27 18:59:00,0.8623,0.86235,0.8622,0.86225,278000000.0
2009-07-27 19:00:00,0.86225,0.86225,0.86205,0.8621,1588699996.0
2009-07-27 19:01:00,0.86205,0.8621,0.86195,0.862,778599994.0
2009-07-27 19:02:00,0.862,0.86215,0.862,0.86215,543999996.0
2009-07-27 19:03:00,0.86215,0.8622,0.86205,0.86205,579199998.0
2009-07-27 19:04:00,0.862,0.862,0.8619,0.86195,742399997.0
2009-07-27 19:05:00,0.8619,0.8624,0.8619,0.8624,462399999.0
2009-07-27 19:06:00,0.8624,0.86245,0.8623,0.86235,194400000.0
2009-07-27 19:07:00,0.86235,0.86235,0.8621,0.8621,575199990.0
2009-07-27 19:08:00,0.8621,0.86225,0.8621,0.8622,440000000.0
2009-07-27 19:09:00,0.8622,0.86225,0.8622,0.8622,174400000.0
2009-07-27 19:10:00,0.8622,0.86225,0.86215,0.86225,358399996.0
2009-07-27 19:11:00,0.8623,0.8623,0.86225,0.86225,89600000.0
2009-07-27 19:12:00,0.86225,0.8623,0.86225,0.86225,388799994.0
2009-07-27 19:13:00,0.8623,0.86255,0.86225,0.8625,635999998.0
2009-07-27 19:14:00,0.8625,0.86265,0.8625,0.8625,607200000.0
2009-07-27 19:15:00,0.8625,0.8626,0.8625,0.8626,266200001.0
2009-07-27 19:16:00,0.8625,0.86275,0.8625,0.86265,543599997.0
2009-07-27 19:17:00,0.86275,0.8628,0.8626,0.86265,755999990.0
2009-07-27 19:18:00,0.86265,0.86275,0.8626,0.86265,446399991.0
2009-07-27 19:19:00,0.8626,0.86265,0.8626,0.8626,497599996.0
2009-07-27 19:20:00,0.86265,0.86275,0.8626,0.8626,748799992.0
2009-07-27 19:21:00,0.8626,0.86275,0.8626,0.86275,387199994.0
2009-07-27 19:22:00,0.86275,0.86275,0.8627,0.86275,137600000.0
2009-07-27 19:23:00,0.86275,0.86285,0.8627,0.8628,601599987.0
2009-07-27 19:24:00,0.8628,0.8628,0.8627,0.8627,273799993.0
2009-07-27 19:25:00,0.8627,0.86275,0.8625,0.8625,350399995.0
2009-07-27 19:26:00,0.86255,0.8626,0.86245,0.8626,813599995.0
2009-07-27 19:27:00,0.86255,0.8626,0.8625,0.8625,460799999.0
2009-07-27 19:28:00,0.8625,0.86255,0.8625,0.8625,144000000.0
2009-07-27 19:29:00,0.8625,0.86255,0.8625,0.8625,187200001.0
2009-07-27 19:30:00,0.8625,0.86255,0.86245,0.86245,425600003.0
2009-07-27 19:31:00,0.86245,0.86245,0.86235,0.8624,241600003.0
2009-07-27 19:32:00,0.8624,0.86245,0.8624,0.8624,303999998.0
2009-07-27 19:33:00,0.8624,0.8624,0.86225,0.8623,385600001.0
2009-07-27 19:34:00,0.86225,0.86235,0.86225,0.8623,302400000.0
2009-07-27 19:35:00,0.86235,0.8624,0.86225,0.8623,296000000.0
2009-07-27 19:36:00,0.8623,0.86245,0.8623,0.8623,316800000.0
2009-07-27 19:37:00,0.86225,0.86235,0.86225,0.86235,168000003.0
2009-07-27 19:38:00,0.8623,0.8623,0.86205,0.8621,290400002.0
2009-07-27 19:39:00,0.8621,0.86215,0.8621,0.86215,133599999.0
2009-07-27 19:40:00,0.86215,0.8622,0.86205,0.8621,323200002.0
2009-07-27 19:41:00,0.8621,0.86215,0.8621,0.86215,118399998.0
2009-07-27 19:42:00,0.86215,0.86225,0.86215,0.86225,554399994.0
2009-07-27 19:43:00,0.86225,0.8623,0.8621,0.86225,449000003.0
2009-07-27 19:44:00,0.86225,0.86225,0.86215,0.86215,459200003.0
2009-07-27 19:45:00,0.86215,0.86225,0.8621,0.8622,467999999.0
2009-07-27 19:46:00,0.8622,0.8622,0.8622,0.8622,221600001.0
2009-07-27 19:47:00,0.8622,0.8623,0.86215,0.8623,280999999.0
2009-07-27 19:48:00,0.8623,0.86245,0.8623,0.86245,300800000.0
2009-07-27 19:49:00,0.86245,0.86245,0.8623,0.86245,637600001.0
2009-07-27 19:50:00,0.86245,0.86245,0.8624,0.86245,429600003.0
2009-07-27 19:51:00,0.86245,0.86255,0.86245,0.86255,136799999.0
2009-07-27 19:52:00,0.8626,0.86265,0.8625,0.86265,470400002.0
2009-07-27 19:53:00,0.86265,0.86275,0.8626,0.86265,292800000.0
2009-07-27 19:54:00,0.86265,0.86265,0.86255,0.8626,328800000.0
2009-07-27 19:55:00,0.86255,0.8626,0.86255,0.8626,222800001.0
2009-07-27 19:56:00,0.8626,0.8627,0.86255,0.86265,832200002.0
2009-07-27 19:57:00,0.86265,0.86285,0.86255,0.8626,645400001.0
2009-07-27 19:58:00,0.8626,0.8626,0.86245,0.86245,363200005.0
2009-07-27 19:59:00,0.86245,0.8625,0.86235,0.86245,520800005.0
2009-07-27 20:00:00,0.86245,0.8626,0.86245,0.8626,112000000.0
2009-07-27 20:01:00,0.86255,0.8626,0.86255,0.86255,133000000.0
2009-07-27 20:02:00,0.8626,0.8626,0.86245,0.8626,811199999.0
2009-07-27 20:03:00,0.86255,0.8626,0.86255,0.8626,168000002.0
2009-07-27 20:04:00,0.8626,0.86265,0.8626,0.86265,326400000.0
2009-07-27 20:05:00,0.86265,0.8627,0.86255,0.86265,373200000.0
2009-07-27 20:06:00,0.86265,0.8627,0.86265,0.8627,88000000.0
2009-07-27 20:07:00,0.8627,0.8628,0.8627,0.8628,238400000.0
2009-07-27 20:08:00,0.8628,0.8628,0.8628,0.8628,92800000.0
2009-07-27 20:09:00,0.8628,0.8628,0.8627,0.86275,60800000.0
2009-07-27 20:10:00,0.8627,0.8627,0.8627,0.8627,123600000.0
2009-07-27 20:11:00,0.8627,0.8627,0.8627,0.8627,163200000.0
2009-07-27 20:12:00,0.8627,0.8627,0.8627,0.8627,157200001.0
2009-07-27 20:13:00,0.8627,0.8627,0.8627,0.8627,4800000.0
2009-07-27 20:14:00,0.8627,0.8628,0.8627,0.8627,244200000.0
2009-07-27 20:15:00,0.8627,0.86275,0.86265,0.86275,128000001.0
2009-07-27 20:16:00,0.86275,0.86275,0.86265,0.8627,250400002.0
2009-07-27 20:17:00,0.8627,0.86275,0.86265,0.86275,147399999.0
2009-07-27 20:18:00,0.86275,0.86275,0.86265,0.86275,153999996.0
2009-07-27 20:19:00,0.86275,0.86275,0.8627,0.8627,104000000.0
2009-07-27 20:20:00,0.8627,0.86275,0.8627,0.86275,153600001.0
2009-07-27 20:21:00,0.86275,0.86275,0.86275,0.86275,100800000.0
2009-07-27 20:22:00,0.86275,0.8629,0.86275,0.8629,534599989.0
2009-07-27 20:23:00,0.86285,0.86285,0.86285,0.86285,148800000.0
2009-07-27 20:24:00,0.86285,0.8629,0.86285,0.86285,530399992.0
2009-07-27 20:25:00,0.86285,0.8629,0.86285,0.8629,228799999.0
2009-07-27 20:26:00,0.8629,0.863,0.86285,0.863,547400000.0
2009-07-27 20:27:00,0.863,0.86305,0.8629,0.86305,1412000001.0
2009-07-27 20:28:00,0.86294,0.86301,0.86293,0.86301,1400000002.0
2009-07-27 20:29:00,0.86305,0.86305,0.863,0.86305,1400000002.0
2009-07-27 20:30:00,0.86305,0.86305,0.863,0.86305,1858199999.0
2009-07-27 20:31:00,0.86299,0.863,0.86288,0.86295,974399972.0
2009-07-27 20:32:00,0.86305,0.86305,0.86285,0.863,974399972.0
2009-07-27 20:33:00,0.863,0.863,0.86285,0.86285,369599995.0
2009-07-27 20:34:00,0.8628,0.86285,0.8627,0.86275,626400000.0
2009-07-27 20:35:00,0.86275,0.8629,0.86275,0.86285,515000000.0
2009-07-27 20:36:00,0.86285,0.8629,0.8628,0.86285,669799986.0
2009-07-27 20:37:00,0.86285,0.863,0.86285,0.863,1401800019.0
2009-07-27 20:38:00,0.86296,0.86303,0.86296,0.86301,387199997.0
2009-07-27 20:39:00,0.863,0.86306,0.86298,0.86306,387199997.0
2009-07-27 20:40:00,0.86315,0.86315,0.86305,0.86305,387199997.0
2009-07-27 20:41:00,0.8631,0.86315,0.863,0.86305,303999998.0
2009-07-27 20:42:00,0.86305,0.86305,0.86305,0.86305,52800000.0
2009-07-27 20:43:00,0.86305,0.8632,0.86305,0.8631,638599999.0
2009-07-27 20:44:00,0.86315,0.86315,0.86305,0.8631,1209600001.0
2009-07-27 20:45:00,0.8631,0.86315,0.8631,0.8631,612600005.0
2009-07-27 20:46:00,0.8631,0.86315,0.8631,0.8631,652000003.0
2009-07-27 20:47:00,0.8631,0.86315,0.8631,0.8631,253400002.0
2009-07-27 20:48:00,0.8631,0.8631,0.8631,0.8631,171999999.0
2009-07-27 20:49:00,0.8631,0.86325,0.8631,0.86315,196099998.0
2009-07-27 20:50:00,0.86315,0.8632,0.86305,0.86305,720200001.0
2009-07-27 20:51:00,0.8631,0.86315,0.86305,0.8631,255200004.0
2009-07-27 20:52:00,0.8631,0.86315,0.8631,0.86315,192200000.0
2009-07-27 20:53:00,0.86315,0.86315,0.86315,0.86315,65600001.0
2009-07-27 20:54:00,0.86315,0.86315,0.86315,0.86315,75200000.0
2009-07-27 20:55:00,0.86315,0.86315,0.86315,0.86315,96000000.0
2009-07-27 20:56:00,0.86315,0.86315,0.86315,0.86315,68800000.0
2009-07-27 20:57:00,0.86315,0.86315,0.86315,0.86315,44800000.0
2009-07-27 20:58:00,0.86315,0.8633,0.86315,0.8632,291799997.0
2009-07-27 20:59:00,0.8632,0.86325,0.8632,0.8632,276000000.0
2009-07-27 21:00:00,0.86325,0.86325,0.8632,0.86325,137600001.0
2009-07-27 21:01:00,0.86325,0.86325,0.86315,0.8632,231999999.0
2009-07-27 21:02:00,0.8632,0.86325,0.8632,0.86325,196200000.0
2009-07-27 21:03:00,0.86325,0.8634,0.8632,0.86335,872800002.0
2009-07-27 21:04:00,0.8633,0.8634,0.8633,0.8633,408000000.0
2009-07-27 21:05:00,0.8633,0.8634,0.8633,0.8634,430400001.0
2009-07-27 21:06:00,0.8634,0.86345,0.8634,0.8634,316800000.0
2009-07-27 21:07:00,0.8634,0.8634,0.86335,0.86335,191999999.0
2009-07-27 21:08:00,0.86335,0.8634,0.86335,0.8634,152000000.0
2009-07-27 21:09:00,0.8634,0.8634,0.86335,0.86335,65600000.0
2009-07-27 21:10:00,0.86335,0.86335,0.86335,0.86335,52800000.0
2009-07-27 21:11:00,0.86335,0.86335,0.86335,0.86335,11200000.0
2009-07-27 21:12:00,0.86335,0.86335,0.8633,0.86335,94400000.0
2009-07-27 21:13:00,0.86335,0.86335,0.8633,0.86335,84200000.0
2009-07-27 21:14:00,0.86317,0.86325,0.86311,0.86325,20800000.0
2009-07-27 21:15:00,0.86335,0.86335,0.86335,0.86335,121600000.0
2009-07-27 21:16:00,0.86335,0.86335,0.8633,0.8633,140800000.0
2009-07-27 21:17:00,0.8633,0.8633,0.86325,0.86325,263400003.0
2009-07-27 21:18:00,0.86325,0.8633,0.86325,0.86325,289800004.0
2009-07-27 21:19:00,0.86325,0.86325,0.86325,0.86325,100800000.0
2009-07-27 21:20:00,0.86325,0.86335,0.86325,0.8633,108800000.0
2009-07-27 21:21:00,0.86335,0.86335,0.8632,0.8633,354000000.0
2009-07-27 21:22:00,0.8633,0.8633,0.86315,0.8632,84000000.0
2009-07-27 21:23:00,0.8632,0.8632,0.86315,0.8632,69000000.0
2009-07-27 21:24:00,0.86315,0.86315,0.8631,0.86315,99200000.0
2009-07-27 21:25:00,0.86315,0.8633,0.86315,0.8633,209800001.0
2009-07-27 21:26:00,0.8633,0.8633,0.86325,0.86325,133200001.0
2009-07-27 21:27:00,0.8633,0.8633,0.8632,0.86325,64000000.0
2009-07-27 21:28:00,0.86325,0.8633,0.86325,0.8633,120200000.0
2009-07-27 21:29:00,0.86325,0.8633,0.86315,0.8632,459599996.0
2009-07-27 21:30:00,0.86315,0.86325,0.8631,0.86325,217999999.0
2009-07-27 21:31:00,0.86325,0.86325,0.8632,0.8632,8000000.0
2009-07-27 21:32:00,0.8632,0.8632,0.8631,0.8632,156600002.0
2009-07-27 21:33:00,0.8632,0.8632,0.8631,0.8631,376400006.0
2009-07-27 21:34:00,0.86315,0.8632,0.8631,0.8632,546200005.0
2009-07-27 21:35:00,0.8632,0.8632,0.8631,0.8632,308600004.0
2009-07-27 21:36:00,0.8632,0.8632,0.86315,0.86315,544000007.0
2009-07-27 21:37:00,0.86315,0.86325,0.86315,0.8632,710000007.0
2009-07-27 21:38:00,0.8632,0.86325,0.86315,0.8632,261800002.0
2009-07-27 21:39:00,0.8632,0.86325,0.8632,0.86325,80399999.0
2009-07-27 21:40:00,0.86325,0.86325,0.8632,0.8632,45400000.0
2009-07-27 21:41:00,0.8632,0.8632,0.86315,0.86315,853400007.0
2009-07-27 21:42:00,0.86315,0.86315,0.86315,0.86315,599600005.0
2009-07-27 21:43:00,0.86315,0.86315,0.86315,0.86315,404200005.0
2009-07-27 21:44:00,0.86315,0.86315,0.86315,0.86315,656400000.0
2009-07-27 21:45:00,0.86315,0.86315,0.86315,0.86315,745800010.0
2009-07-27 21:46:00,0.86315,0.8632,0.86315,0.8632,1243599995.0
2009-07-27 21:47:00,0.8632,0.86325,0.86315,0.8632,286400001.0
2009-07-27 21:48:00,0.8632,0.8632,0.86315,0.8632,430999995.0
2009-07-27 21:49:00,0.8632,0.8632,0.86315,0.86315,221599998.0
2009-07-27 21:50:00,0.86315,0.86315,0.86315,0.86315,396600002.0
2009-07-27 21:51:00,0.86315,0.86315,0.86315,0.86315,80000000.0
2009-07-27 21:52:00,0.86315,0.86315,0.86315,0.86315,70400000.0
2009-07-27 21:53:00,0.86315,0.86315,0.86315,0.86315,35200000.0
2009-07-27 21:54:00,0.8632,0.8632,0.86315,0.8632,42800000.0
2009-07-27 21:55:00,0.86315,0.8632,0.86315,0.86315,83200000.0
2009-07-27 21:56:00,0.86315,0.86315,0.86315,0.86315,85600000.0
2009-07-27 21:57:00,0.86315,0.8632,0.86315,0.8632,28000000.0
2009-07-27 21:58:00,0.86315,0.86315,0.86315,0.86315,19200000.0
2009-07-27 21:59:00,0.86315,0.86325,0.86315,0.86315,713200004.0
2009-07-27 22:00:00,0.8632,0.8633,0.86315,0.8633,688799999.0
2009-07-27 22:01:00,0.86335,0.8634,0.86335,0.86335,210600000.0
2009-07-27 22:02:00,0.86335,0.86345,0.86335,0.86335,289199998.0
2009-07-27 22:03:00,0.86335,0.8634,0.86335,0.8634,195599998.0
2009-07-27 22:04:00,0.8634,0.86345,0.8634,0.8634,360000005.0
2009-07-27 22:05:00,0.8634,0.8634,0.8634,0.8634,225600000.0
2009-07-27 22:06:00,0.8634,0.8634,0.8634,0.8634,240200000.0
2009-07-27 22:07:00,0.8634,0.8634,0.86335,0.8634,154399999.0
2009-07-27 22:08:00,0.8634,0.8634,0.86335,0.8634,344799996.0
2009-07-27 22:09:00,0.8634,0.8634,0.86335,0.86335,99200004.0
2009-07-27 22:10:00,0.86335,0.86335,0.8633,0.86335,160800000.0
2009-07-27 22:11:00,0.86335,0.8634,0.86335,0.8634,63200000.0
2009-07-27 22:12:00,0.8634,0.8634,0.86335,0.86335,228000002.0
2009-07-27 22:13:00,0.86335,0.8634,0.86335,0.8634,313800002.0
2009-07-27 22:14:00,0.86335,0.8634,0.8633,0.8633,578400001.0
2009-07-27 22:15:00,0.8633,0.86335,0.8633,0.86335,99200002.0
2009-07-27 22:16:00,0.86335,0.86335,0.86325,0.8633,172000000.0
2009-07-27 22:17:00,0.8633,0.86335,0.86325,0.86335,81600000.0
2009-07-27 22:18:00,0.86335,0.8634,0.86335,0.86335,102400002.0
2009-07-27 22:19:00,0.86335,0.86335,0.86335,0.86335,27200000.0
2009-07-27 22:20:00,0.86335,0.86335,0.86325,0.86325,423399999.0
2009-07-27 22:21:00,0.86297,0.8632,0.86287,0.8632,93000000.0
2009-07-27 22:22:00,0.86325,0.86325,0.86325,0.86325,22400000.0
2009-07-27 22:23:00,0.86325,0.86325,0.86325,0.86325,12800000.0
2009-07-27 22:24:00,0.8632,0.8632,0.8632,0.8632,87999999.0
2009-07-27 22:25:00,0.8632,0.8632,0.86315,0.86315,120200000.0
2009-07-27 22:26:00,0.86315,0.8633,0.86315,0.86315,65399999.0
2009-07-27 22:27:00,0.86315,0.8634,0.86315,0.86335,381200003.0
2009-07-27 22:28:00,0.86335,0.86335,0.8633,0.8633,107200000.0
2009-07-27 22:29:00,0.86335,0.86335,0.8633,0.8633,33600000.0
2009-07-27 22:30:00,0.86335,0.86335,0.86325,0.86325,73599998.0
2009-07-27 22:31:00,0.8633,0.8633,0.86325,0.86325,49599998.0
2009-07-27 22:32:00,0.86325,0.8633,0.86325,0.8633,235199998.0
2009-07-27 22:33:00,0.8633,0.8633,0.86325,0.86325,119999998.0
2009-07-27 22:34:00,0.86325,0.8633,0.86325,0.8633,122600001.0
2009-07-27 22:35:00,0.8633,0.8633,0.8632,0.86325,86600000.0
2009-07-27 22:36:00,0.8632,0.86325,0.8632,0.86325,16000000.0
2009-07-27 22:37:00,0.8632,0.86325,0.8632,0.86325,14400000.0
2009-07-27 22:38:00,0.86325,0.86325,0.86315,0.8632,59199999.0
2009-07-27 22:39:00,0.86315,0.8632,0.86315,0.8632,25200000.0
2009-07-27 22:40:00,0.8632,0.8632,0.8632,0.8632,15600000.0
2009-07-27 22:41:00,0.86315,0.8632,0.86315,0.8632,22400000.0
2009-07-27 22:42:00,0.86315,0.86315,0.86315,0.86315,46800000.0
2009-07-27 22:43:00,0.86315,0.86315,0.86315,0.86315,24000000.0
2009-07-27 22:44:00,0.8631,0.8631,0.8631,0.8631,19200000.0
2009-07-27 22:45:00,0.8631,0.8634,0.8631,0.86325,236400000.0
2009-07-27 22:46:00,0.86335,0.86335,0.86315,0.8633,458800001.0
2009-07-27 22:47:00,0.8632,0.86335,0.8632,0.86335,362000003.0
2009-07-27 22:48:00,0.86325,0.86335,0.86325,0.86335,38400000.0
2009-07-27 22:49:00,0.86335,0.86335,0.8632,0.86325,85600000.0
2009-07-27 22:50:00,0.86335,0.86335,0.8632,0.86325,119199999.0
2009-07-27 22:51:00,0.86325,0.8634,0.86325,0.8634,145599997.0
2009-07-27 22:52:00,0.8634,0.86345,0.8633,0.86345,215400003.0
2009-07-27 22:53:00,0.8635,0.8635,0.8634,0.86345,52000000.0
2009-07-27 22:54:00,0.86345,0.8635,0.86335,0.8634,104399999.0
2009-07-27 22:55:00,0.8634,0.86345,0.8634,0.8634,52000001.0
2009-07-27 22:56:00,0.8634,0.86345,0.86335,0.86345,111399998.0
2009-07-27 22:57:00,0.8634,0.8634,0.86325,0.86325,281199994.0
2009-07-27 22:58:00,0.8633,0.86335,0.8633,0.86335,106400000.0
2009-07-27 22:59:00,0.86335,0.86335,0.8632,0.8632,147000000.0
2009-07-27 23:00:00,0.86315,0.86325,0.863,0.86325,108600001.0
2009-07-27 23:01:00,0.86325,0.8635,0.86315,0.86315,107600000.0
2009-07-27 23:02:00,0.86315,0.8632,0.8631,0.8632,91399999.0
2009-07-27 23:03:00,0.8632,0.8632,0.8632,0.8632,28800000.0
2009-07-27 23:04:00,0.8632,0.8633,0.8632,0.86325,149200000.0
2009-07-27 23:05:00,0.86325,0.8634,0.86325,0.8633,63399999.0
2009-07-27 23:06:00,0.8633,0.8633,0.8631,0.8631,95200000.0
2009-07-27 23:07:00,0.8631,0.8634,0.8631,0.86325,185400000.0
2009-07-27 23:08:00,0.86325,0.8634,0.86325,0.86325,126200000.0
2009-07-27 23:09:00,0.86325,0.86325,0.8631,0.8632,61800000.0
2009-07-27 23:10:00,0.86335,0.86335,0.8632,0.86325,22200000.0
2009-07-27 23:11:00,0.86325,0.8634,0.8631,0.8633,115799998.0
2009-07-27 23:12:00,0.8633,0.8635,0.86325,0.86335,208799998.0
2009-07-27 23:13:00,0.86345,0.86345,0.8633,0.86335,82800000.0
2009-07-27 23:14:00,0.86335,0.8635,0.8633,0.8633,136800000.0
2009-07-27 23:15:00,0.86335,0.86335,0.86325,0.86325,46400000.0
2009-07-27 23:16:00,0.86325,0.86325,0.86325,0.86325,41600000.0
2009-07-27 23:17:00,0.86325,0.8633,0.86325,0.8633,67200000.0
2009-07-27 23:18:00,0.86325,0.86325,0.86325,0.86325,48000000.0
2009-07-27 23:19:00,0.86325,0.8633,0.86325,0.8633,108800000.0
2009-07-27 23:20:00,0.86325,0.86325,0.86315,0.86325,105600001.0
2009-07-27 23:21:00,0.8632,0.8632,0.8632,0.8632,14400000.0
2009-07-27 23:22:00,0.86325,0.8633,0.86325,0.8633,44000000.0
2009-07-27 23:23:00,0.86335,0.8634,0.86335,0.8634,8000000.0
2009-07-27 23:24:00,0.86328,0.86335,0.86321,0.86321,397799995.0
2009-07-27 23:25:00,0.86317,0.86337,0.86317,0.86337,334599997.0
2009-07-27 23:26:00,0.86335,0.86335,0.86335,0.86335,22799999.0
2009-07-27 23:27:00,0.86335,0.86335,0.86335,0.86335,22799999.0
2009-07-27 23:28:00,0.86335,0.86335,0.86335,0.86335,33600001.0
2009-07-27 23:29:00,0.86322,0.86322,0.8632,0.8632,145400000.0
2009-07-27 23:30:00,0.86335,0.86335,0.86335,0.86335,149600002.0
2009-07-27 23:31:00,0.86335,0.86335,0.86335,0.86335,14400000.0
2009-07-27 23:32:00,0.86335,0.86355,0.86335,0.86345,164600000.0
2009-07-27 23:33:00,0.8635,0.8635,0.8634,0.8635,74000001.0
2009-07-27 23:34:00,0.86345,0.86345,0.86345,0.86345,23200000.0
2009-07-27 23:35:00,0.86345,0.8635,0.86345,0.8635,12400000.0
2009-07-27 23:36:00,0.86355,0.86355,0.86335,0.8634,121600000.0
2009-07-27 23:37:00,0.86345,0.8635,0.8634,0.8635,213200001.0
2009-07-27 23:38:00,0.8635,0.8635,0.8634,0.8634,191200000.0
2009-07-27 23:39:00,0.86335,0.86342,0.86335,0.8634,278600000.0
2009-07-27 23:40:00,0.8635,0.8635,0.8635,0.8635,49200000.0
2009-07-27 23:41:00,0.8635,0.86355,0.8634,0.86355,73400002.0
2009-07-27 23:42:00,0.8634,0.86355,0.8634,0.8634,203999998.0
2009-07-27 23:43:00,0.8635,0.86355,0.8635,0.8635,68000000.0
2009-07-27 23:44:00,0.86355,0.8636,0.8635,0.8635,35600000.0
2009-07-27 23:45:00,0.86355,0.86355,0.86355,0.86355,3200000.0
2009-07-27 23:46:00,0.86355,0.8636,0.8634,0.86355,45000000.0
2009-07-27 23:47:00,0.8633,0.86345,0.8633,0.86345,34000000.0
2009-07-27 23:48:00,0.8635,0.8635,0.8635,0.8635,3200000.0
2009-07-27 23:49:00,0.86355,0.86355,0.86355,0.86355,3200000.0
2009-07-27 23:50:00,0.86345,0.8635,0.8633,0.86345,47600000.0
2009-07-27 23:51:00,0.86345,0.86345,0.8633,0.8634,24400000.0
2009-07-27 23:52:00,0.8634,0.8634,0.86325,0.8634,66400000.0
2009-07-27 23:53:00,0.8634,0.86355,0.86335,0.86345,86799999.0
2009-07-27 23:54:00,0.8635,0.8635,0.8634,0.8634,27600000.0
2009-07-27 23:55:00,0.86344,0.86344,0.86306,0.86339,411199994.0
2009-07-27 23:56:00,0.8634,0.86345,0.8634,0.86345,18400000.0
2009-07-27 23:57:00,0.8635,0.8635,0.8634,0.8634,22800000.0
2009-07-27 23:58:00,0.86355,0.8636,0.8635,0.86355,132600000.0
2009-07-27 23:59:00,0.86355,0.86355,0.8635,0.8635,26600000.0
2009-07-28 00:00:00,0.86355,0.86355,0.86345,0.86345,44800000.0
2009-07-28 00:01:00,0.8635,0.8635,0.8634,0.8634,85200000.0
2009-07-28 00:02:00,0.8634,0.8635,0.8632,0.8635,291200001.0
2009-07-28 00:03:00,0.8635,0.8635,0.8634,0.86345,82000000.0
2009-07-28 00:04:00,0.8635,0.8635,0.86345,0.86345,29600000.0
2009-07-28 00:05:00,0.8635,0.8635,0.8635,0.8635,8000000.0
2009-07-28 00:06:00,0.8635,0.86365,0.8635,0.8636,342400004.0
2009-07-28 00:07:00,0.86365,0.86375,0.8636,0.8636,90400001.0
2009-07-28 00:08:00,0.8636,0.86385,0.8636,0.8637,388000004.0
2009-07-28 00:09:00,0.8636,0.8637,0.8635,0.8637,175000001.0
2009-07-28 00:10:00,0.86363,0.86363,0.86347,0.86347,9600000.0
2009-07-28 00:11:00,0.8638,0.8638,0.86375,0.86375,70000000.0
2009-07-28 00:12:00,0.8637,0.86375,0.8637,0.86375,114800000.0
2009-07-28 00:13:00,0.86375,0.86375,0.86357,0.86371,113600000.0
2009-07-28 00:14:00,0.8637,0.8637,0.86355,0.8637,92400000.0
2009-07-28 00:15:00,0.8637,0.8637,0.8636,0.8637,25200000.0
2009-07-28 00:16:00,0.86375,0.86375,0.86345,0.8635,53199999.0
2009-07-28 00:17:00,0.86355,0.8637,0.8635,0.86355,248199998.0
2009-07-28 00:18:00,0.8636,0.8639,0.8636,0.8638,332800001.0
2009-07-28 00:19:00,0.86385,0.86395,0.86385,0.8639,49600001.0
2009-07-28 00:20:00,0.8639,0.8639,0.86375,0.8639,199600000.0
2009-07-28 00:21:00,0.8639,0.86395,0.8638,0.8638,86800001.0
2009-07-28 00:22:00,0.8638,0.86395,0.86375,0.86375,284800002.0
2009-07-28 00:23:00,0.86375,0.86385,0.86375,0.8638,30800000.0
2009-07-28 00:24:00,0.8638,0.86405,0.8638,0.8639,509400001.0
2009-07-28 00:25:00,0.86395,0.8641,0.86395,0.8641,350800002.0
2009-07-28 00:26:00,0.8641,0.86415,0.86405,0.86415,66000000.0
2009-07-28 00:27:00,0.8641,0.86415,0.86405,0.86405,75200001.0
2009-07-28 00:28:00,0.86405,0.86405,0.86405,0.86405,4800000.0
2009-07-28 00:29:00,0.86405,0.86405,0.86395,0.86405,41200000.0
2009-07-28 00:30:00,0.864,0.864,0.86395,0.86395,27200000.0
2009-07-28 00:31:00,0.86395,0.86395,0.86395,0.86395,25600000.0
2009-07-28 00:32:00,0.86395,0.86395,0.86375,0.8638,96000000.0
2009-07-28 00:33:00,0.8638,0.86395,0.8638,0.86395,54400000.0
2009-07-28 00:34:00,0.86395,0.86395,0.86385,0.86385,96000000.0
2009-07-28 00:35:00,0.86385,0.86385,0.8638,0.8638,32000000.0
2009-07-28 00:36:00,0.8638,0.8638,0.86365,0.86375,28000000.0
2009-07-28 00:37:00,0.86375,0.86375,0.86375,0.86375,3200000.0
2009-07-28 00:38:00,0.86375,0.86375,0.8637,0.8637,72400000.0
2009-07-28 00:39:00,0.8637,0.8637,0.8637,0.8637,4800000.0
2009-07-28 00:40:00,0.86375,0.86375,0.8637,0.8637,32000000.0
2009-07-28 00:41:00,0.8637,0.86385,0.8636,0.86365,140000001.0
2009-07-28 00:42:00,0.86365,0.8638,0.8636,0.8638,265400002.0
2009-07-28 00:43:00,0.8637,0.8637,0.8637,0.8637,84000000.0
2009-07-28 00:44:00,0.86375,0.86375,0.86375,0.86375,131400000.0
2009-07-28 00:45:00,0.86375,0.86385,0.86365,0.86365,411199998.0
2009-07-28 00:46:00,0.86365,0.86375,0.86365,0.86375,426800002.0
2009-07-28 00:47:00,0.86375,0.86385,0.86375,0.86385,386600000.0
2009-07-28 00:48:00,0.86385,0.86385,0.86375,0.86375,158200000.0
2009-07-28 00:49:00,0.86375,0.8638,0.86375,0.86375,133400000.0
2009-07-28 00:50:00,0.86375,0.86375,0.86375,0.86375,104800000.0
2009-07-28 00:51:00,0.86375,0.86375,0.86375,0.86375,56000000.0
2009-07-28 00:52:00,0.8638,0.8638,0.8638,0.8638,9600000.0
2009-07-28 00:53:00,0.8638,0.8639,0.8638,0.86385,49400000.0
2009-07-28 00:54:00,0.86385,0.8639,0.86385,0.8639,12800000.0
2009-07-28 00:55:00,0.8639,0.8639,0.8639,0.8639,22400000.0
2009-07-28 00:56:00,0.8639,0.8639,0.86385,0.86385,11400000.0
2009-07-28 00:57:00,0.8639,0.8639,0.8639,0.8639,3200000.0
2009-07-28 00:58:00,0.86355,0.8639,0.86355,0.86385,23800000.0
2009-07-28 00:59:00,0.86385,0.86385,0.86385,0.86385,4800000.0
2009-07-28 01:00:00,0.8639,0.8639,0.86385,0.86385,35200000.0
2009-07-28 01:01:00,0.86385,0.864,0.86385,0.8639,76800000.0
2009-07-28 01:02:00,0.8639,0.86395,0.8639,0.86395,230600000.0
2009-07-28 01:03:00,0.86395,0.86405,0.86395,0.86405,303800003.0
2009-07-28 01:04:00,0.864,0.8641,0.86385,0.86385,202000000.0
2009-07-28 01:05:00,0.86385,0.8639,0.86375,0.8638,516200001.0
2009-07-28 01:06:00,0.8638,0.86385,0.8638,0.86385,139800000.0
2009-07-28 01:07:00,0.86385,0.86395,0.86385,0.86385,252399998.0
2009-07-28 01:08:00,0.86385,0.8639,0.86385,0.8639,263799993.0
2009-07-28 01:09:00,0.86395,0.86395,0.8639,0.86395,44199999.0
2009-07-28 01:10:00,0.86395,0.86405,0.86395,0.86405,47200000.0
2009-07-28 01:11:00,0.86405,0.86405,0.86385,0.8639,92200004.0
2009-07-28 01:12:00,0.86387,0.86387,0.8637,0.86381,63199999.0
2009-07-28 01:13:00,0.8638,0.86383,0.86377,0.8638,119399998.0
2009-07-28 01:14:00,0.8639,0.8639,0.8639,0.8639,9600000.0
2009-07-28 01:15:00,0.8639,0.8639,0.8639,0.8639,12800000.0
2009-07-28 01:16:00,0.86385,0.86395,0.86385,0.86395,49600000.0
2009-07-28 01:17:00,0.86395,0.86395,0.86395,0.86395,9600000.0
2009-07-28 01:18:00,0.86395,0.86395,0.86395,0.86395,16000000.0
2009-07-28 01:19:00,0.86395,0.864,0.86385,0.8639,295999999.0
2009-07-28 01:20:00,0.8639,0.86395,0.8639,0.86395,63400000.0
2009-07-28 01:21:00,0.86395,0.86405,0.86385,0.8639,240799999.0
2009-07-28 01:22:00,0.8639,0.8639,0.86385,0.86385,510600002.0
2009-07-28 01:23:00,0.86385,0.86385,0.86375,0.86375,27200000.0
2009-07-28 01:24:00,0.86375,0.86385,0.86375,0.86375,190600000.0
2009-07-28 01:25:00,0.86375,0.86375,0.8636,0.86365,963200000.0
2009-07-28 01:26:00,0.86365,0.8638,0.86365,0.86375,497799993.0
2009-07-28 01:27:00,0.8637,0.86385,0.86365,0.8637,142600000.0
2009-07-28 01:28:00,0.8637,0.864,0.8637,0.86395,167600000.0
2009-07-28 01:29:00,0.86395,0.86395,0.86395,0.86395,227200000.0
2009-07-28 01:30:00,0.86395,0.86395,0.86395,0.86395,102200000.0
2009-07-28 01:31:00,0.86395,0.86395,0.86395,0.86395,11200000.0
2009-07-28 01:32:00,0.86395,0.86395,0.86395,0.86395,6400000.0
2009-07-28 01:33:00,0.8638,0.8638,0.86375,0.86375,205200001.0
2009-07-28 01:34:00,0.86385,0.8639,0.86385,0.86385,250800001.0
2009-07-28 01:35:00,0.86385,0.86385,0.86375,0.86385,159400003.0
2009-07-28 01:36:00,0.86385,0.86385,0.8638,0.86385,14400000.0
2009-07-28 01:37:00,0.8638,0.86385,0.86375,0.86385,174200000.0
2009-07-28 01:38:00,0.86385,0.86385,0.86385,0.86385,6400000.0
2009-07-28 01:39:00,0.86385,0.86385,0.86375,0.8638,309999991.0
2009-07-28 01:40:00,0.8638,0.86385,0.8638,0.86385,11200000.0
2009-07-28 01:41:00,0.8638,0.8639,0.8638,0.86385,368800002.0
2009-07-28 01:42:00,0.86385,0.8639,0.86385,0.86385,396800001.0
2009-07-28 01:43:00,0.86385,0.8639,0.86385,0.86385,730999998.0
2009-07-28 01:44:00,0.8639,0.86395,0.86385,0.8639,205600002.0
2009-07-28 01:45:00,0.86385,0.86415,0.86385,0.86415,192599998.0
2009-07-28 01:46:00,0.86415,0.8642,0.86415,0.8642,112000000.0
2009-07-28 01:47:00,0.86415,0.8642,0.86415,0.8642,28800000.0
2009-07-28 01:48:00,0.86415,0.86415,0.86415,0.86415,25400000.0
2009-07-28 01:49:00,0.86415,0.8642,0.86415,0.8642,97399999.0
2009-07-28 01:50:00,0.86415,0.8642,0.8641,0.86415,563200002.0
2009-07-28 01:51:00,0.8641,0.8643,0.86405,0.8642,247800003.0
2009-07-28 01:52:00,0.8642,0.8642,0.8641,0.8642,179599997.0
2009-07-28 01:53:00,0.86415,0.86425,0.8641,0.86415,249799997.0
2009-07-28 01:54:00,0.86415,0.8642,0.8641,0.8642,107400000.0
2009-07-28 01:55:00,0.86415,0.8642,0.8641,0.86415,62200000.0
2009-07-28 01:56:00,0.86415,0.8642,0.86415,0.8642,49000000.0
2009-07-28 01:57:00,0.86392,0.86404,0.86372,0.86404,98400000.0
2009-07-28 01:58:00,0.86415,0.8642,0.86415,0.8642,128600000.0
2009-07-28 01:59:00,0.86415,0.86415,0.86415,0.86415,17600000.0
2009-07-28 02:00:00,0.8641,0.8642,0.8641,0.8641,383600000.0
2009-07-28 02:01:00,0.8641,0.8641,0.864,0.864,268399999.0
2009-07-28 02:02:00,0.864,0.864,0.86395,0.864,113599999.0
2009-07-28 02:03:00,0.864,0.864,0.86385,0.86385,188400000.0
2009-07-28 02:04:00,0.86385,0.86385,0.86385,0.86385,173799999.0
2009-07-28 02:05:00,0.86385,0.86385,0.8638,0.8638,172800000.0
2009-07-28 02:06:00,0.8638,0.86385,0.8637,0.8637,546400006.0
2009-07-28 02:07:00,0.8637,0.8637,0.8637,0.8637,568000000.0
2009-07-28 02:08:00,0.8637,0.8638,0.8637,0.8637,722600001.0
2009-07-28 02:09:00,0.8637,0.8637,0.8637,0.8637,572000000.0
2009-07-28 02:10:00,0.8636,0.8636,0.86335,0.86355,481200001.0
2009-07-28 02:11:00,0.8636,0.8636,0.86345,0.86345,226800001.0
2009-07-28 02:12:00,0.86345,0.86355,0.8634,0.86345,194200001.0
2009-07-28 02:13:00,0.86345,0.86365,0.86345,0.8635,266800001.0
2009-07-28 02:14:00,0.8635,0.86355,0.8635,0.86355,76000003.0
2009-07-28 02:15:00,0.86355,0.86355,0.8635,0.86355,159600000.0
2009-07-28 02:16:00,0.86355,0.86355,0.86345,0.8635,59200000.0
2009-07-28 02:17:00,0.8635,0.86355,0.86345,0.86355,378200000.0
2009-07-28 02:18:00,0.86355,0.86355,0.86345,0.8635,67200000.0
2009-07-28 02:19:00,0.8635,0.86365,0.86345,0.86365,253000000.0
2009-07-28 02:20:00,0.86365,0.86385,0.86365,0.86375,166400000.0
2009-07-28 02:21:00,0.86375,0.86375,0.86365,0.86375,336000001.0
2009-07-28 02:22:00,0.86375,0.8638,0.8637,0.8638,338000000.0
2009-07-28 02:23:00,0.8638,0.8638,0.8638,0.8638,30400000.0
2009-07-28 02:24:00,0.8638,0.8638,0.86375,0.8638,116000000.0
2009-07-28 02:25:00,0.8638,0.86385,0.8638,0.8638,53799999.0
2009-07-28 02:26:00,0.8638,0.86385,0.86375,0.86375,60600000.0
2009-07-28 02:27:00,0.86375,0.86385,0.86375,0.8638,327600001.0
2009-07-28 02:28:00,0.86375,0.8641,0.86375,0.86395,1130200010.0
2009-07-28 02:29:00,0.86395,0.86395,0.8638,0.8639,954800000.0
2009-07-28 02:30:00,0.86385,0.86395,0.86375,0.8639,521000001.0
2009-07-28 02:31:00,0.8639,0.864,0.86385,0.86385,618199999.0
2009-07-28 02:32:00,0.8639,0.864,0.8638,0.864,829599997.0
2009-07-28 02:33:00,0.86405,0.86405,0.86395,0.86395,152000000.0
2009-07-28 02:34:00,0.86395,0.8642,0.86385,0.8641,1057799997.0
2009-07-28 02:35:00,0.8641,0.8642,0.86405,0.8642,543000001.0
2009-07-28 02:36:00,0.86415,0.8642,0.8641,0.8642,406600003.0
2009-07-28 02:37:00,0.8642,0.8642,0.86405,0.86415,506200002.0
2009-07-28 02:38:00,0.86415,0.86415,0.86385,0.86395,719400005.0
2009-07-28 02:39:00,0.86395,0.8641,0.8639,0.864,314699999.0
2009-07-28 02:40:00,0.864,0.86405,0.864,0.86405,97000000.0
2009-07-28 02:41:00,0.86405,0.86405,0.864,0.864,44600000.0
2009-07-28 02:42:00,0.864,0.8642,0.864,0.86415,262999998.0
2009-07-28 02:43:00,0.86415,0.8642,0.8641,0.8641,277599996.0
2009-07-28 02:44:00,0.8641,0.8642,0.86405,0.8641,95799999.0
2009-07-28 02:45:00,0.8642,0.8642,0.8641,0.8641,28600000.0
2009-07-28 02:46:00,0.8641,0.86415,0.86405,0.8641,125800000.0
2009-07-28 02:47:00,0.8641,0.86415,0.8641,0.86415,43999998.0
2009-07-28 02:48:00,0.86415,0.8642,0.86415,0.86415,131999999.0
2009-07-28 02:49:00,0.8642,0.8642,0.86405,0.8641,156999998.0
2009-07-28 02:50:00,0.86415,0.86415,0.86405,0.8641,130000000.0
2009-07-28 02:51:00,0.8641,0.86415,0.86395,0.86415,460799998.0
2009-07-28 02:52:00,0.86415,0.8643,0.86415,0.8642,247800000.0
2009-07-28 02:53:00,0.8642,0.8642,0.86405,0.86405,257000001.0
2009-07-28 02:54:00,0.86405,0.8641,0.86395,0.864,247000000.0
2009-07-28 02:55:00,0.86395,0.86425,0.8639,0.8642,822800002.0
2009-07-28 02:56:00,0.8642,0.8643,0.86405,0.86415,711600002.0
2009-07-28 02:57:00,0.86415,0.86425,0.8641,0.86415,1006800005.0
2009-07-28 02:58:00,0.8642,0.8642,0.86415,0.86415,677400013.0
2009-07-28 02:59:00,0.86415,0.8642,0.86415,0.86415,48200000.0
2009-07-28 03:00:00,0.8642,0.86425,0.86415,0.86415,424200000.0
2009-07-28 03:01:00,0.86415,0.86425,0.86415,0.8642,310600001.0
2009-07-28 03:02:00,0.8642,0.86425,0.8641,0.8641,334000004.0
2009-07-28 03:03:00,0.8641,0.86425,0.8641,0.86415,512400002.0
2009-07-28 03:04:00,0.8641,0.86415,0.8641,0.8641,157400001.0
2009-07-28 03:05:00,0.8641,0.86415,0.86405,0.8641,204200004.0
2009-07-28 03:06:00,0.8641,0.86425,0.86405,0.86405,250599999.0
2009-07-28 03:07:00,0.86405,0.86415,0.86395,0.8641,326600001.0
2009-07-28 03:08:00,0.8641,0.86415,0.86405,0.8641,296400000.0
2009-07-28 03:09:00,0.86415,0.86415,0.8641,0.8641,83600000.0
2009-07-28 03:10:00,0.8641,0.86425,0.86405,0.8642,234600002.0
2009-07-28 03:11:00,0.8641,0.86415,0.864,0.8641,380200001.0
2009-07-28 03:12:00,0.8642,0.8642,0.8641,0.86415,159600000.0
2009-07-28 03:13:00,0.8641,0.8642,0.8641,0.8641,97200000.0
2009-07-28 03:14:00,0.86405,0.8641,0.864,0.86405,194600001.0
2009-07-28 03:15:00,0.86405,0.8642,0.86405,0.8641,265600001.0
2009-07-28 03:16:00,0.8641,0.8641,0.86405,0.86405,419200000.0
2009-07-28 03:17:00,0.86405,0.8641,0.86405,0.8641,175200000.0
2009-07-28 03:18:00,0.8641,0.86415,0.86405,0.86405,244599999.0
2009-07-28 03:19:00,0.86405,0.8641,0.864,0.86405,186800000.0
2009-07-28 03:20:00,0.8641,0.86415,0.864,0.86405,164600000.0
2009-07-28 03:21:00,0.86405,0.8641,0.864,0.864,319000000.0
2009-07-28 03:22:00,0.864,0.8642,0.864,0.86415,251600001.0
2009-07-28 03:23:00,0.8642,0.8642,0.8642,0.8642,385799999.0
2009-07-28 03:24:00,0.8642,0.8642,0.86415,0.86415,179400006.0
2009-07-28 03:25:00,0.86415,0.86415,0.8641,0.86415,71999999.0
2009-07-28 03:26:00,0.8641,0.8642,0.8641,0.8642,64200000.0
2009-07-28 03:27:00,0.8642,0.86425,0.86405,0.86405,85600000.0
2009-07-28 03:28:00,0.86405,0.86415,0.86405,0.86415,97400000.0
2009-07-28 03:29:00,0.86415,0.86415,0.8641,0.86415,79000000.0
2009-07-28 03:30:00,0.86415,0.8642,0.86405,0.86405,93400001.0
2009-07-28 03:31:00,0.86405,0.86405,0.86405,0.86405,72200000.0
2009-07-28 03:32:00,0.864,0.864,0.86385,0.8639,177200001.0
2009-07-28 03:33:00,0.8639,0.864,0.8639,0.86395,205600000.0
2009-07-28 03:34:00,0.86395,0.86415,0.86395,0.86415,290200000.0
2009-07-28 03:35:00,0.86415,0.86415,0.8641,0.8641,160400000.0
2009-07-28 03:36:00,0.86415,0.86415,0.86405,0.86405,107400000.0
2009-07-28 03:37:00,0.86405,0.8641,0.86405,0.8641,4200000.0
2009-07-28 03:38:00,0.86405,0.86415,0.86405,0.86405,222200000.0
2009-07-28 03:39:00,0.86405,0.86405,0.86405,0.86405,65600000.0
2009-07-28 03:40:00,0.86405,0.8641,0.86405,0.86405,97600000.0
2009-07-28 03:41:00,0.86405,0.86405,0.864,0.86405,22400000.0
2009-07-28 03:42:00,0.86405,0.86405,0.86395,0.86395,29000000.0
2009-07-28 03:43:00,0.864,0.86405,0.86395,0.86405,97400000.0
2009-07-28 03:44:00,0.86405,0.86405,0.86395,0.86405,175600000.0
2009-07-28 03:45:00,0.86405,0.86405,0.86395,0.86395,51200000.0
2009-07-28 03:46:00,0.86395,0.86405,0.8639,0.864,90800000.0
2009-07-28 03:47:00,0.864,0.864,0.86395,0.86395,64400000.0
2009-07-28 03:48:00,0.86395,0.86395,0.8639,0.8639,82000000.0
2009-07-28 03:49:00,0.86395,0.86395,0.86395,0.86395,9600000.0
2009-07-28 03:50:00,0.86395,0.864,0.8639,0.864,412200000.0
2009-07-28 03:51:00,0.864,0.864,0.8639,0.8639,80000002.0
2009-07-28 03:52:00,0.8639,0.864,0.8639,0.864,125000003.0
2009-07-28 03:53:00,0.86395,0.864,0.86395,0.864,113000000.0
2009-07-28 03:54:00,0.864,0.864,0.864,0.864,96400000.0
2009-07-28 03:55:00,0.864,0.864,0.864,0.864,68800000.0
2009-07-28 03:56:00,0.864,0.864,0.86395,0.86395,293400000.0
2009-07-28 03:57:00,0.86395,0.8642,0.86395,0.86415,289399998.0
2009-07-28 03:58:00,0.86415,0.8643,0.86415,0.86425,198399999.0
2009-07-28 03:59:00,0.86425,0.86425,0.86415,0.8642,289599999.0
2009-07-28 04:00:00,0.8642,0.86425,0.8642,0.86425,156800000.0
2009-07-28 04:01:00,0.86425,0.86425,0.86415,0.86425,236600002.0
2009-07-28 04:02:00,0.86425,0.86425,0.8642,0.8642,191200001.0
2009-07-28 04:03:00,0.8642,0.86425,0.86415,0.8642,150200001.0
2009-07-28 04:04:00,0.8642,0.8642,0.8641,0.86415,393000001.0
2009-07-28 04:05:00,0.8641,0.86415,0.86405,0.86415,861800000.0
2009-07-28 04:06:00,0.86415,0.8642,0.86405,0.8641,693199999.0
2009-07-28 04:07:00,0.86415,0.8642,0.8641,0.8641,551199999.0
2009-07-28 04:08:00,0.8641,0.86415,0.8641,0.8641,521400004.0
2009-07-28 04:09:00,0.8641,0.86415,0.8641,0.86415,240400005.0
2009-07-28 04:10:00,0.86415,0.86415,0.86415,0.86415,9400000.0
2009-07-28 04:11:00,0.8641,0.8642,0.8641,0.8642,244400000.0
2009-07-28 04:12:00,0.8642,0.8642,0.86415,0.86415,62600000.0
2009-07-28 04:13:00,0.86415,0.86425,0.86415,0.86425,122200000.0
2009-07-28 04:14:00,0.86425,0.86425,0.86415,0.86415,304999999.0
2009-07-28 04:15:00,0.86415,0.8642,0.8641,0.8641,701400005.0
2009-07-28 04:16:00,0.8641,0.86415,0.8641,0.8641,401000004.0
2009-07-28 04:17:00,0.8642,0.8642,0.86405,0.86405,175400001.0
2009-07-28 04:18:00,0.86405,0.8641,0.864,0.8641,362200000.0
2009-07-28 04:19:00,0.8641,0.86425,0.864,0.86425,492199999.0
2009-07-28 04:20:00,0.86425,0.86425,0.86415,0.8642,280000000.0
2009-07-28 04:21:00,0.86435,0.86435,0.8642,0.8642,204000001.0
2009-07-28 04:22:00,0.8642,0.86425,0.86415,0.86415,264399999.0
2009-07-28 04:23:00,0.86415,0.86415,0.86415,0.86415,75000000.0
2009-07-28 04:24:00,0.86415,0.8642,0.86415,0.86415,660600003.0
2009-07-28 04:25:00,0.86415,0.86415,0.86415,0.86415,282400000.0
2009-07-28 04:26:00,0.86415,0.86415,0.86415,0.86415,481799999.0
2009-07-28 04:27:00,0.86415,0.86415,0.86415,0.86415,348799998.0
2009-07-28 04:28:00,0.86415,0.86415,0.86415,0.86415,435000000.0
2009-07-28 04:29:00,0.86415,0.86415,0.86415,0.86415,267999999.0
2009-07-28 04:30:00,0.86415,0.86415,0.86415,0.86415,192800000.0
2009-07-28 04:31:00,0.86415,0.86415,0.86415,0.86415,144000000.0
2009-07-28 04:32:00,0.86415,0.86415,0.86405,0.86415,112000001.0
2009-07-28 04:33:00,0.86415,0.86415,0.86415,0.86415,60800000.0
2009-07-28 04:34:00,0.86415,0.86415,0.86415,0.86415,190399998.0
2009-07-28 04:35:00,0.86415,0.86415,0.864,0.86405,398599997.0
2009-07-28 04:36:00,0.86405,0.8642,0.86405,0.8641,516399999.0
2009-07-28 04:37:00,0.8641,0.8641,0.86405,0.8641,498200000.0
2009-07-28 04:38:00,0.8641,0.8641,0.86395,0.86405,372200000.0
2009-07-28 04:39:00,0.864,0.8641,0.8639,0.8641,370200008.0
2009-07-28 04:40:00,0.8641,0.8641,0.86385,0.864,978200000.0
2009-07-28 04:41:00,0.864,0.864,0.86395,0.864,406600005.0
2009-07-28 04:42:00,0.864,0.864,0.8639,0.86395,665000000.0
2009-07-28 04:43:00,0.86395,0.86405,0.8639,0.86395,446400005.0
2009-07-28 04:44:00,0.8639,0.86395,0.8639,0.86395,194199999.0
2009-07-28 04:45:00,0.8639,0.86395,0.8639,0.8639,1572000016.0
2009-07-28 04:46:00,0.8639,0.864,0.8639,0.864,474399999.0
2009-07-28 04:47:00,0.864,0.864,0.86395,0.86395,92800002.0
2009-07-28 04:48:00,0.86395,0.86395,0.86385,0.8639,136600002.0
2009-07-28 04:49:00,0.8639,0.8639,0.86385,0.8639,308000005.0
2009-07-28 04:50:00,0.8639,0.8639,0.8639,0.8639,117400000.0
2009-07-28 04:51:00,0.8639,0.86395,0.86385,0.8639,254600002.0
2009-07-28 04:52:00,0.8639,0.8639,0.86385,0.8639,247600000.0
2009-07-28 04:53:00,0.8639,0.8639,0.8639,0.8639,208200000.0
2009-07-28 04:54:00,0.8639,0.8639,0.86385,0.8639,151000000.0
2009-07-28 04:55:00,0.8639,0.8639,0.8639,0.8639,96800000.0
2009-07-28 04:56:00,0.8639,0.8639,0.86385,0.8639,154199999.0
2009-07-28 04:57:00,0.8639,0.86395,0.86385,0.8639,723999995.0
2009-07-28 04:58:00,0.8639,0.8639,0.8639,0.8639,113600000.0
2009-07-28 04:59:00,0.8639,0.8639,0.86385,0.8639,285600000.0
2009-07-28 05:00:00,0.8639,0.8639,0.8639,0.8639,56000000.0
2009-07-28 05:01:00,0.86395,0.864,0.86395,0.864,100600000.0
2009-07-28 05:02:00,0.864,0.8641,0.8639,0.8639,236400000.0
2009-07-28 05:03:00,0.8639,0.8639,0.8639,0.8639,72000000.0
2009-07-28 05:04:00,0.8639,0.8639,0.8639,0.8639,147200000.0
2009-07-28 05:05:00,0.8639,0.86395,0.8639,0.86395,241400003.0
2009-07-28 05:06:00,0.864,0.864,0.864,0.864,23600000.0
2009-07-28 05:07:00,0.864,0.864,0.86385,0.8639,479199999.0
2009-07-28 05:08:00,0.8639,0.8639,0.8639,0.8639,257600000.0
2009-07-28 05:09:00,0.8639,0.8639,0.86375,0.8638,379400001.0
2009-07-28 05:10:00,0.8638,0.8638,0.8637,0.8637,194800000.0
2009-07-28 05:11:00,0.8637,0.86375,0.8636,0.86375,273200000.0
2009-07-28 05:12:00,0.86375,0.86385,0.86375,0.86385,406999998.0
2009-07-28 05:13:00,0.8638,0.8638,0.8637,0.8637,174399999.0
2009-07-28 05:14:00,0.8637,0.86385,0.8637,0.8638,329800001.0
2009-07-28 05:15:00,0.8638,0.8639,0.8637,0.8637,238600003.0
2009-07-28 05:16:00,0.8637,0.8637,0.8634,0.8636,414400000.0
2009-07-28 05:17:00,0.8636,0.86365,0.8635,0.86355,889799998.0
2009-07-28 05:18:00,0.86355,0.86375,0.8635,0.86375,424000000.0
2009-07-28 05:19:00,0.8637,0.8637,0.8634,0.86355,506000000.0
2009-07-28 05:20:00,0.86355,0.86365,0.86355,0.8636,458799996.0
2009-07-28 05:21:00,0.8636,0.86365,0.86355,0.8636,219600001.0
2009-07-28 05:22:00,0.8636,0.8636,0.86355,0.8636,73600000.0
2009-07-28 05:23:00,0.8636,0.86365,0.86355,0.86365,217800000.0
2009-07-28 05:24:00,0.86365,0.86385,0.86365,0.86385,187200000.0
2009-07-28 05:25:00,0.8638,0.86385,0.86375,0.86375,524799997.0
2009-07-28 05:26:00,0.86375,0.86375,0.86375,0.86375,824199997.0
2009-07-28 05:27:00,0.86375,0.86375,0.8637,0.86375,219200000.0
2009-07-28 05:28:00,0.86375,0.8638,0.8637,0.86375,286399999.0
2009-07-28 05:29:00,0.86375,0.8638,0.8637,0.8637,284800000.0
2009-07-28 05:30:00,0.8637,0.8638,0.8636,0.86375,284800000.0
2009-07-28 05:31:00,0.8637,0.8638,0.8637,0.86375,335200000.0
2009-07-28 05:32:00,0.86375,0.8638,0.8637,0.8637,54600000.0
2009-07-28 05:33:00,0.8637,0.86385,0.8637,0.86375,525000002.0
2009-07-28 05:34:00,0.8638,0.8639,0.8637,0.8637,243199999.0
2009-07-28 05:35:00,0.86375,0.8639,0.86375,0.86385,399199999.0
2009-07-28 05:36:00,0.86385,0.86395,0.86385,0.86385,694400001.0
2009-07-28 05:37:00,0.86385,0.86385,0.86365,0.8637,524400005.0
2009-07-28 05:38:00,0.8637,0.8637,0.86365,0.86365,112400000.0
2009-07-28 05:39:00,0.8636,0.86365,0.8635,0.86355,114600000.0
2009-07-28 05:40:00,0.86355,0.86355,0.86355,0.86355,6400000.0
2009-07-28 05:41:00,0.86355,0.8637,0.86355,0.86365,224799995.0
2009-07-28 05:42:00,0.8637,0.86375,0.8636,0.8636,252599997.0
2009-07-28 05:43:00,0.86365,0.8638,0.86365,0.86375,53199999.0
2009-07-28 05:44:00,0.86375,0.86375,0.8637,0.8637,170400003.0
2009-07-28 05:45:00,0.8637,0.8638,0.8637,0.86375,176999998.0
2009-07-28 05:46:00,0.86375,0.86375,0.86375,0.86375,4800000.0
2009-07-28 05:47:00,0.86375,0.86375,0.86375,0.86375,3200000.0
2009-07-28 05:48:00,0.86371,0.86372,0.86359,0.86372,158800000.0
2009-07-28 05:49:00,0.8637,0.86375,0.8637,0.86375,317800001.0
2009-07-28 05:50:00,0.86375,0.86375,0.86365,0.86365,380600001.0
2009-07-28 05:51:00,0.86365,0.8637,0.86355,0.86365,575200001.0
2009-07-28 05:52:00,0.86365,0.86375,0.86365,0.86375,328000001.0
2009-07-28 05:53:00,0.86375,0.8639,0.86375,0.86385,718999999.0
2009-07-28 05:54:00,0.86385,0.8639,0.8638,0.8638,838399998.0
2009-07-28 05:55:00,0.8638,0.86385,0.86375,0.86375,403599997.0
2009-07-28 05:56:00,0.86375,0.8638,0.86375,0.8638,243999998.0
2009-07-28 05:57:00,0.86375,0.8638,0.86375,0.86375,75200000.0
2009-07-28 05:58:00,0.86375,0.8638,0.86375,0.8638,288000007.0
2009-07-28 05:59:00,0.86375,0.8638,0.86375,0.86375,263200000.0
2009-07-28 06:00:00,0.86375,0.86375,0.86375,0.86375,313800001.0
2009-07-28 06:01:00,0.86375,0.86375,0.86355,0.8637,303800000.0
2009-07-28 06:02:00,0.86365,0.86375,0.86365,0.86375,211200000.0
2009-07-28 06:03:00,0.8637,0.86375,0.8636,0.86375,258200000.0
2009-07-28 06:04:00,0.86375,0.86375,0.86365,0.8637,405599998.0
2009-07-28 06:05:00,0.8637,0.86375,0.86365,0.86365,296000002.0
2009-07-28 06:06:00,0.86365,0.86365,0.86365,0.86365,344199997.0
2009-07-28 06:07:00,0.86365,0.86375,0.86365,0.86375,576799999.0
2009-07-28 06:08:00,0.86375,0.8639,0.8637,0.8638,556000000.0
2009-07-28 06:09:00,0.86385,0.86385,0.8637,0.8637,670400001.0
2009-07-28 06:10:00,0.8637,0.8638,0.8637,0.8637,663400003.0
2009-07-28 06:11:00,0.8637,0.86385,0.86365,0.86365,857800005.0
2009-07-28 06:12:00,0.86365,0.8639,0.8636,0.86385,436399999.0
2009-07-28 06:13:00,0.86385,0.86415,0.8637,0.8639,1238999996.0
2009-07-28 06:14:00,0.86385,0.86395,0.86375,0.8639,409999998.0
2009-07-28 06:15:00,0.8639,0.86415,0.8639,0.864,254800001.0
2009-07-28 06:16:00,0.864,0.86405,0.86395,0.86395,247800001.0
2009-07-28 06:17:00,0.86395,0.86415,0.86395,0.86395,1065399993.0
2009-07-28 06:18:00,0.8639,0.86395,0.8639,0.8639,720800004.0
2009-07-28 06:19:00,0.8639,0.8641,0.8639,0.864,568400001.0
2009-07-28 06:20:00,0.86395,0.8641,0.8639,0.864,658099998.0
2009-07-28 06:21:00,0.86395,0.86395,0.86395,0.86395,57600000.0
2009-07-28 06:22:00,0.86395,0.864,0.86395,0.86395,160600000.0
2009-07-28 06:23:00,0.86395,0.864,0.8639,0.864,201600002.0
2009-07-28 06:24:00,0.864,0.864,0.8639,0.86395,747599993.0
2009-07-28 06:25:00,0.86395,0.86395,0.8639,0.86395,336999999.0
2009-07-28 06:26:00,0.86395,0.86395,0.86395,0.86395,198400000.0
2009-07-28 06:27:00,0.8639,0.86395,0.8639,0.86395,336399999.0
2009-07-28 06:28:00,0.86395,0.864,0.86395,0.864,221800001.0
2009-07-28 06:29:00,0.864,0.864,0.86395,0.86395,175600000.0
2009-07-28 06:30:00,0.86395,0.864,0.86395,0.86395,354399999.0
2009-07-28 06:31:00,0.86395,0.86395,0.8639,0.8639,118400000.0
2009-07-28 06:32:00,0.8639,0.8639,0.8639,0.8639,296000000.0
2009-07-28 06:33:00,0.8639,0.8639,0.8639,0.8639,328000000.0
2009-07-28 06:34:00,0.8639,0.8639,0.8639,0.8639,209600000.0
2009-07-28 06:35:00,0.8639,0.8639,0.8639,0.8639,211200000.0
2009-07-28 06:36:00,0.8639,0.8639,0.8639,0.8639,171200000.0
2009-07-28 06:37:00,0.8639,0.8639,0.8639,0.8639,246400000.0
2009-07-28 06:38:00,0.8639,0.8639,0.8639,0.8639,132800000.0
2009-07-28 06:39:00,0.8639,0.86395,0.8639,0.86395,341000003.0
2009-07-28 06:40:00,0.86395,0.86405,0.8639,0.86395,444200002.0
2009-07-28 06:41:00,0.86395,0.864,0.8639,0.8639,133000000.0
2009-07-28 06:42:00,0.8639,0.864,0.8639,0.8639,80199998.0
2009-07-28 06:43:00,0.8639,0.8639,0.8639,0.8639,601800003.0
2009-07-28 06:44:00,0.8639,0.86395,0.8638,0.8639,239200000.0
2009-07-28 06:45:00,0.8639,0.8639,0.8639,0.8639,14400000.0
2009-07-28 06:46:00,0.8639,0.86395,0.8639,0.8639,469600001.0
2009-07-28 06:47:00,0.8639,0.86395,0.8639,0.8639,700000004.0
2009-07-28 06:48:00,0.86395,0.864,0.8639,0.8639,372800001.0
2009-07-28 06:49:00,0.8639,0.8639,0.86385,0.8639,326400000.0
2009-07-28 06:50:00,0.8639,0.864,0.8639,0.8639,912800006.0
2009-07-28 06:51:00,0.8639,0.86395,0.8639,0.86395,980200000.0
2009-07-28 06:52:00,0.8639,0.86395,0.8639,0.8639,910999997.0
2009-07-28 06:53:00,0.8639,0.8639,0.8639,0.8639,501200001.0
2009-07-28 06:54:00,0.8639,0.8639,0.8639,0.8639,321600000.0
2009-07-28 06:55:00,0.8639,0.8639,0.8639,0.8639,561600015.0
2009-07-28 06:56:00,0.8639,0.864,0.8639,0.864,649800013.0
2009-07-28 06:57:00,0.86395,0.864,0.86395,0.864,106400000.0
2009-07-28 06:58:00,0.864,0.864,0.8639,0.8639,649799996.0
2009-07-28 06:59:00,0.8639,0.864,0.8639,0.86395,536600002.0
2009-07-28 07:00:00,0.86395,0.86395,0.8639,0.8639,332800000.0
2009-07-28 07:01:00,0.8639,0.8639,0.8639,0.8639,140800000.0
2009-07-28 07:02:00,0.8639,0.8639,0.86365,0.86365,383200000.0
2009-07-28 07:03:00,0.86365,0.86365,0.86365,0.86365,247999999.0
2009-07-28 07:04:00,0.86365,0.86365,0.86365,0.86365,108800001.0
2009-07-28 07:05:00,0.86365,0.86375,0.86365,0.86375,102399999.0
2009-07-28 07:06:00,0.86375,0.86375,0.8637,0.8637,49199999.0
2009-07-28 07:07:00,0.86365,0.8637,0.86365,0.8637,235600000.0
2009-07-28 07:08:00,0.8637,0.8637,0.86365,0.8637,519799994.0
2009-07-28 07:09:00,0.8637,0.8637,0.86365,0.86365,355400004.0
2009-07-28 07:10:00,0.86365,0.86365,0.86365,0.86365,524800001.0
2009-07-28 07:11:00,0.8636,0.8636,0.8636,0.8636,233800000.0
2009-07-28 07:12:00,0.8636,0.8637,0.8636,0.86365,206400000.0
2009-07-28 07:13:00,0.86365,0.86365,0.86365,0.86365,52800000.0
2009-07-28 07:14:00,0.86365,0.86365,0.86365,0.86365,14400000.0
2009-07-28 07:15:00,0.8636,0.8636,0.8635,0.86355,318800000.0
2009-07-28 07:16:00,0.86355,0.8636,0.86315,0.8632,1494399998.0
2009-07-28 07:17:00,0.8633,0.8634,0.86325,0.8633,279800000.0
2009-07-28 07:18:00,0.8633,0.86345,0.8632,0.86325,761200002.0
2009-07-28 07:19:00,0.86325,0.86345,0.86315,0.86335,789800000.0
2009-07-28 07:20:00,0.86335,0.8635,0.86335,0.86345,724799998.0
2009-07-28 07:21:00,0.8635,0.8635,0.86345,0.8635,163200000.0
2009-07-28 07:22:00,0.8635,0.86355,0.8634,0.8635,595400002.0
2009-07-28 07:23:00,0.8635,0.86365,0.8635,0.8636,783999999.0
2009-07-28 07:24:00,0.8636,0.86365,0.86345,0.86365,307600000.0
2009-07-28 07:25:00,0.86365,0.86375,0.86365,0.86365,242400000.0
2009-07-28 07:26:00,0.86365,0.8637,0.86365,0.86365,337599998.0
2009-07-28 07:27:00,0.8637,0.8637,0.86365,0.86365,645399994.0
2009-07-28 07:28:00,0.86365,0.86365,0.8636,0.86365,216000000.0
2009-07-28 07:29:00,0.86365,0.8637,0.86365,0.86365,202200000.0
2009-07-28 07:30:00,0.8637,0.86375,0.86365,0.8637,487800002.0
2009-07-28 07:31:00,0.8637,0.8638,0.8637,0.86375,116399998.0
2009-07-28 07:32:00,0.8638,0.8638,0.8636,0.86375,226400001.0
2009-07-28 07:33:00,0.8638,0.8638,0.8637,0.8637,72000000.0
2009-07-28 07:34:00,0.8637,0.8637,0.86365,0.86365,619200000.0
2009-07-28 07:35:00,0.86365,0.8638,0.86365,0.86365,536599996.0
2009-07-28 07:36:00,0.8636,0.86363,0.86355,0.86355,89600000.0
2009-07-28 07:37:00,0.86365,0.86365,0.86355,0.8636,164800000.0
2009-07-28 07:38:00,0.8636,0.86365,0.8636,0.8636,339200000.0
2009-07-28 07:39:00,0.8636,0.8636,0.8636,0.8636,147600000.0
2009-07-28 07:40:00,0.8636,0.8637,0.8636,0.86365,201999998.0
2009-07-28 07:41:00,0.8637,0.8637,0.8636,0.8636,209999999.0
2009-07-28 07:42:00,0.8636,0.8637,0.8636,0.8637,209999998.0
2009-07-28 07:43:00,0.8637,0.8637,0.8636,0.8636,469599999.0
2009-07-28 07:44:00,0.8636,0.8637,0.8636,0.86365,673200001.0
2009-07-28 07:45:00,0.8637,0.8637,0.86365,0.86365,250200000.0
2009-07-28 07:46:00,0.86365,0.86375,0.8636,0.8637,646599998.0
2009-07-28 07:47:00,0.86375,0.864,0.86365,0.8638,871800000.0
2009-07-28 07:48:00,0.8638,0.8639,0.8638,0.8638,671800002.0
2009-07-28 07:49:00,0.86385,0.86395,0.86385,0.8639,869599996.0
2009-07-28 07:50:00,0.8639,0.86395,0.86385,0.8639,481600001.0
2009-07-28 07:51:00,0.8639,0.8639,0.86375,0.86385,384000003.0
2009-07-28 07:52:00,0.86385,0.86405,0.8638,0.86385,537600001.0
2009-07-28 07:53:00,0.86385,0.86395,0.86375,0.8639,773400001.0
2009-07-28 07:54:00,0.8639,0.86405,0.86375,0.8639,419200000.0
2009-07-28 07:55:00,0.8639,0.86405,0.86385,0.864,291600000.0
2009-07-28 07:56:00,0.86405,0.86415,0.86375,0.8638,523800002.0
2009-07-28 07:57:00,0.8638,0.864,0.86365,0.8639,526099999.0
2009-07-28 07:58:00,0.8639,0.864,0.8638,0.864,418000004.0
2009-07-28 07:59:00,0.864,0.86415,0.8639,0.86415,475800002.0
2009-07-28 08:00:00,0.8641,0.8642,0.8636,0.8636,545599998.0
2009-07-28 08:01:00,0.86355,0.86375,0.8635,0.86365,709099997.0
2009-07-28 08:02:00,0.86365,0.86375,0.8636,0.8637,773000000.0
2009-07-28 08:03:00,0.8638,0.8638,0.8636,0.8637,572800000.0
2009-07-28 08:04:00,0.8636,0.8641,0.8636,0.86395,621600001.0
2009-07-28 08:05:00,0.86395,0.86395,0.86315,0.86315,1122199998.0
2009-07-28 08:06:00,0.86315,0.86345,0.863,0.86315,1203400001.0
2009-07-28 08:07:00,0.86315,0.8634,0.8629,0.86295,1242599998.0
2009-07-28 08:08:00,0.86295,0.86345,0.86295,0.8634,834599998.0
2009-07-28 08:09:00,0.86335,0.86335,0.8632,0.8632,406599999.0
2009-07-28 08:10:00,0.8632,0.8632,0.863,0.86305,414400000.0
2009-07-28 08:11:00,0.86285,0.8632,0.8628,0.8632,1014999998.0
2009-07-28 08:12:00,0.8631,0.8631,0.8629,0.86305,775999997.0
2009-07-28 08:13:00,0.863,0.86315,0.863,0.86315,662399993.0
2009-07-28 08:14:00,0.8631,0.86325,0.86305,0.86325,539999998.0
2009-07-28 08:15:00,0.86325,0.86335,0.8631,0.8631,475200001.0
2009-07-28 08:16:00,0.8631,0.86315,0.86305,0.86305,451200000.0
2009-07-28 08:17:00,0.86305,0.86325,0.863,0.863,707199999.0
2009-07-28 08:18:00,0.863,0.8632,0.8628,0.86315,1078799999.0
2009-07-28 08:19:00,0.86315,0.86325,0.86305,0.86305,788799990.0
2009-07-28 08:20:00,0.86305,0.86315,0.8629,0.86305,751999999.0
2009-07-28 08:21:00,0.8631,0.86325,0.863,0.8632,946999996.0
2009-07-28 08:22:00,0.8632,0.8633,0.86315,0.86315,884199996.0
2009-07-28 08:23:00,0.86315,0.86335,0.8631,0.8632,504800000.0
2009-07-28 08:24:00,0.8632,0.8634,0.8632,0.86325,677799995.0
2009-07-28 08:25:00,0.86325,0.86325,0.8631,0.8632,786399997.0
2009-07-28 08:26:00,0.86315,0.8633,0.8631,0.86315,1067999989.0
2009-07-28 08:27:00,0.8631,0.8633,0.86305,0.86325,956599994.0
2009-07-28 08:28:00,0.8633,0.8633,0.86315,0.8632,927999984.0
2009-07-28 08:29:00,0.8632,0.8632,0.86305,0.86315,1183399984.0
2009-07-28 08:30:00,0.86315,0.8633,0.86315,0.86325,592799996.0
2009-07-28 08:31:00,0.86325,0.86365,0.8632,0.8636,1076800001.0
2009-07-28 08:32:00,0.8636,0.8636,0.8635,0.86355,464000000.0
2009-07-28 08:33:00,0.86355,0.8636,0.8632,0.86325,811999998.0
2009-07-28 08:34:00,0.86325,0.8635,0.8632,0.86335,1353000002.0
2009-07-28 08:35:00,0.86335,0.86345,0.86325,0.86325,842599991.0
2009-07-28 08:36:00,0.8633,0.8633,0.86325,0.86325,837599985.0
2009-07-28 08:37:00,0.86325,0.86345,0.8632,0.86345,538399997.0
2009-07-28 08:38:00,0.86345,0.86395,0.86345,0.8638,765799997.0
2009-07-28 08:39:00,0.86375,0.86395,0.8637,0.8639,1256199983.0
2009-07-28 08:40:00,0.8639,0.8639,0.8637,0.8637,390400003.0
2009-07-28 08:41:00,0.8637,0.86375,0.8635,0.8637,744399993.0
2009-07-28 08:42:00,0.86365,0.8639,0.86355,0.8638,1229399990.0
2009-07-28 08:43:00,0.86385,0.8639,0.8638,0.8639,585399999.0
2009-07-28 08:44:00,0.86385,0.8639,0.86375,0.8638,323800004.0
2009-07-28 08:45:00,0.8638,0.8638,0.86375,0.86375,444799999.0
2009-07-28 08:46:00,0.86375,0.86385,0.8636,0.8637,1390800000.0
2009-07-28 08:47:00,0.86375,0.8638,0.8637,0.86375,261599998.0
2009-07-28 08:48:00,0.86375,0.8638,0.8637,0.8638,237600000.0
2009-07-28 08:49:00,0.8638,0.8644,0.8637,0.8642,846600003.0
2009-07-28 08:50:00,0.8642,0.8645,0.8641,0.86425,1378599993.0
2009-07-28 08:51:00,0.8642,0.8644,0.8642,0.8644,1241699999.0
2009-07-28 08:52:00,0.8644,0.8644,0.8643,0.8643,728599994.0
2009-07-28 08:53:00,0.8643,0.86435,0.8642,0.8642,296399998.0
2009-07-28 08:54:00,0.8642,0.8643,0.8642,0.86425,660400000.0
2009-07-28 08:55:00,0.86425,0.86445,0.8641,0.8643,1221999993.0
2009-07-28 08:56:00,0.8643,0.86435,0.86415,0.86435,517099999.0
2009-07-28 08:57:00,0.86435,0.86435,0.8641,0.86415,699800001.0
2009-07-28 08:58:00,0.86415,0.86415,0.86365,0.8637,1432799997.0
2009-07-28 08:59:00,0.8637,0.86395,0.86365,0.8638,859999999.0
2009-07-28 09:00:00,0.8638,0.8642,0.8638,0.8642,913399992.0
2009-07-28 09:01:00,0.8642,0.86425,0.8636,0.8637,1559399990.0
2009-07-28 09:02:00,0.8637,0.8638,0.86365,0.86365,790800003.0
2009-07-28 09:03:00,0.8636,0.86375,0.8635,0.8637,829200007.0
2009-07-28 09:04:00,0.8637,0.86385,0.8637,0.86385,487900000.0
2009-07-28 09:05:00,0.86385,0.864,0.86385,0.86385,586200001.0
2009-07-28 09:06:00,0.86385,0.8642,0.86385,0.86415,773399999.0
2009-07-28 09:07:00,0.86415,0.86415,0.86405,0.8641,760799998.0
2009-07-28 09:08:00,0.8641,0.8643,0.86405,0.8643,807600004.0
2009-07-28 09:09:00,0.8643,0.8643,0.8641,0.8643,1057200002.0
2009-07-28 09:10:00,0.86425,0.8643,0.86405,0.8642,1025399996.0
2009-07-28 09:11:00,0.86425,0.86425,0.86405,0.8641,665200002.0
2009-07-28 09:12:00,0.8641,0.86435,0.86405,0.86415,1081499998.0
2009-07-28 09:13:00,0.86415,0.86425,0.86385,0.86405,1504400006.0
2009-07-28 09:14:00,0.864,0.864,0.86365,0.86375,1248599995.0
2009-07-28 09:15:00,0.86385,0.864,0.8638,0.86385,897199991.0
2009-07-28 09:16:00,0.8638,0.8639,0.8637,0.8638,814199996.0
2009-07-28 09:17:00,0.8638,0.86395,0.8638,0.86385,910899993.0
2009-07-28 09:18:00,0.8639,0.8639,0.8637,0.86375,1307399995.0
2009-07-28 09:19:00,0.86375,0.8639,0.8637,0.8637,1320400003.0
2009-07-28 09:20:00,0.8637,0.86385,0.8637,0.8638,729799998.0
2009-07-28 09:21:00,0.8638,0.8638,0.8636,0.86365,798399989.0
2009-07-28 09:22:00,0.86365,0.86365,0.86345,0.86345,1375999981.0
2009-07-28 09:23:00,0.86345,0.8635,0.8631,0.8634,1255199999.0
2009-07-28 09:24:00,0.86345,0.86365,0.8634,0.8636,893800004.0
2009-07-28 09:25:00,0.86365,0.86375,0.8636,0.86365,633799997.0
2009-07-28 09:26:00,0.86365,0.86375,0.86355,0.8636,757199997.0
2009-07-28 09:27:00,0.8636,0.8637,0.86355,0.86365,1129999998.0
2009-07-28 09:28:00,0.86365,0.86375,0.86355,0.86365,629600001.0
2009-07-28 09:29:00,0.86365,0.86375,0.86365,0.86375,391999999.0
2009-07-28 09:30:00,0.86375,0.86375,0.86365,0.86375,451599990.0
2009-07-28 09:31:00,0.86375,0.8638,0.8637,0.86375,325600000.0
2009-07-28 09:32:00,0.8637,0.8638,0.86365,0.8637,379199997.0
2009-07-28 09:33:00,0.8637,0.86375,0.8635,0.8635,876800003.0
2009-07-28 09:34:00,0.86355,0.86355,0.8635,0.86355,343200002.0
2009-07-28 09:35:00,0.8635,0.8637,0.86345,0.8637,1221399999.0
2009-07-28 09:36:00,0.86365,0.86375,0.86355,0.86365,1817799971.0
2009-07-28 09:37:00,0.86365,0.86365,0.86355,0.8636,936400008.0
2009-07-28 09:38:00,0.8636,0.8637,0.86355,0.86365,1363599985.0
2009-07-28 09:39:00,0.86365,0.8637,0.86345,0.8635,1306399997.0
2009-07-28 09:40:00,0.86355,0.8639,0.8635,0.86385,1006600003.0
2009-07-28 09:41:00,0.86385,0.8639,0.8638,0.8638,632800003.0
2009-07-28 09:42:00,0.8638,0.86385,0.8638,0.8638,601200003.0
2009-07-28 09:43:00,0.86385,0.864,0.8638,0.864,792000001.0
2009-07-28 09:44:00,0.864,0.86405,0.86395,0.86395,537999999.0
2009-07-28 09:45:00,0.86395,0.864,0.86385,0.86385,648399993.0
2009-07-28 09:46:00,0.86385,0.86395,0.8638,0.86395,449599999.0
2009-07-28 09:47:00,0.86395,0.86395,0.8638,0.86385,309199994.0
2009-07-28 09:48:00,0.86385,0.8639,0.86375,0.8638,484800002.0
2009-07-28 09:49:00,0.86385,0.86385,0.86365,0.8637,1003399997.0
2009-07-28 09:50:00,0.8637,0.8638,0.86365,0.8637,523200000.0
2009-07-28 09:51:00,0.86365,0.8637,0.8635,0.86365,555800000.0
2009-07-28 09:52:00,0.86365,0.8637,0.86355,0.86365,551200002.0
2009-07-28 09:53:00,0.86365,0.8637,0.8636,0.8636,651200004.0
2009-07-28 09:54:00,0.8636,0.8636,0.86355,0.86355,685200001.0
2009-07-28 09:55:00,0.86355,0.8636,0.86355,0.86355,706800000.0
2009-07-28 09:56:00,0.86355,0.8636,0.8635,0.86355,947999997.0
2009-07-28 09:57:00,0.8635,0.86355,0.8634,0.8634,849599997.0
2009-07-28 09:58:00,0.8634,0.8634,0.8634,0.8634,776800000.0
2009-07-28 09:59:00,0.8634,0.8637,0.86335,0.86365,762999999.0
2009-07-28 10:00:00,0.86365,0.8637,0.86355,0.8637,623999997.0
2009-07-28 10:01:00,0.86365,0.86385,0.86365,0.8638,557200001.0
2009-07-28 10:02:00,0.8638,0.86385,0.8636,0.8636,840799999.0
2009-07-28 10:03:00,0.86365,0.86375,0.8636,0.86375,1108399992.0
2009-07-28 10:04:00,0.86375,0.86385,0.86375,0.8638,764600000.0
2009-07-28 10:05:00,0.8638,0.8638,0.86375,0.8638,680399995.0
2009-07-28 10:06:00,0.8638,0.86385,0.86375,0.8638,741400002.0
2009-07-28 10:07:00,0.8638,0.8638,0.86375,0.8638,615199998.0
2009-07-28 10:08:00,0.86375,0.8638,0.86375,0.86375,335200000.0
2009-07-28 10:09:00,0.86375,0.8638,0.8635,0.86355,918400002.0
2009-07-28 10:10:00,0.86355,0.86355,0.8634,0.86345,659400002.0
2009-07-28 10:11:00,0.86345,0.8635,0.86345,0.8635,967199993.0
2009-07-28 10:12:00,0.8635,0.8635,0.8634,0.8634,561200001.0
2009-07-28 10:13:00,0.8634,0.86345,0.8633,0.8633,336999999.0
2009-07-28 10:14:00,0.8633,0.8634,0.8632,0.8633,462999999.0
2009-07-28 10:15:00,0.86335,0.86335,0.8632,0.86325,829600001.0
2009-07-28 10:16:00,0.8633,0.8637,0.8633,0.8635,726399999.0
2009-07-28 10:17:00,0.8636,0.8636,0.8635,0.8635,406400000.0
2009-07-28 10:18:00,0.86355,0.8636,0.8635,0.86355,291200000.0
2009-07-28 10:19:00,0.86355,0.8636,0.86345,0.86355,677599994.0
2009-07-28 10:20:00,0.86355,0.8636,0.8635,0.8635,543199996.0
2009-07-28 10:21:00,0.8635,0.8635,0.8634,0.8635,827600000.0
2009-07-28 10:22:00,0.8635,0.8635,0.86335,0.86335,590900001.0
2009-07-28 10:23:00,0.86335,0.86335,0.8633,0.86335,366599999.0
2009-07-28 10:24:00,0.86335,0.86345,0.86335,0.8634,324800002.0
2009-07-28 10:25:00,0.8634,0.86365,0.86335,0.86345,586399999.0
2009-07-28 10:26:00,0.86345,0.8635,0.86345,0.8635,650400003.0
2009-07-28 10:27:00,0.8635,0.8636,0.8635,0.8636,452800000.0
2009-07-28 10:28:00,0.86365,0.86365,0.8636,0.8636,500000000.0
2009-07-28 10:29:00,0.8636,0.8637,0.86355,0.8637,512399999.0
2009-07-28 10:30:00,0.8637,0.8637,0.86355,0.8636,508000000.0
2009-07-28 10:31:00,0.8636,0.8637,0.86355,0.86365,431200000.0
2009-07-28 10:32:00,0.86365,0.8637,0.86355,0.8636,567000000.0
2009-07-28 10:33:00,0.8636,0.8636,0.8635,0.8636,401000001.0
2009-07-28 10:34:00,0.8636,0.86365,0.8636,0.86365,344000000.0
2009-07-28 10:35:00,0.86365,0.86365,0.86355,0.86355,461400000.0
2009-07-28 10:36:00,0.8636,0.8636,0.8635,0.8635,545200003.0
2009-07-28 10:37:00,0.8635,0.8637,0.8635,0.86365,519800002.0
2009-07-28 10:38:00,0.86365,0.86385,0.86365,0.86375,501999999.0
2009-07-28 10:39:00,0.86375,0.8638,0.8637,0.86375,542400002.0
2009-07-28 10:40:00,0.86375,0.8638,0.8637,0.8637,561199998.0
2009-07-28 10:41:00,0.8637,0.86385,0.8637,0.86375,338600000.0
2009-07-28 10:42:00,0.86375,0.86375,0.8636,0.8637,422800002.0
2009-07-28 10:43:00,0.8637,0.8637,0.86355,0.86355,516800000.0
2009-07-28 10:44:00,0.86355,0.8636,0.8635,0.8636,453399999.0
2009-07-28 10:45:00,0.8635,0.86355,0.8635,0.86355,443600001.0
2009-07-28 10:46:00,0.86355,0.8636,0.8635,0.8635,779599999.0
2009-07-28 10:47:00,0.86355,0.86375,0.8635,0.8636,897400003.0
2009-07-28 10:48:00,0.86365,0.8637,0.8635,0.86355,1282600011.0
2009-07-28 10:49:00,0.86355,0.86365,0.8635,0.86355,1241800014.0
2009-07-28 10:50:00,0.8636,0.8636,0.8635,0.8635,490899999.0
2009-07-28 10:51:00,0.8635,0.8636,0.8635,0.8636,674999999.0
2009-07-28 10:52:00,0.8636,0.8638,0.86355,0.8638,683799994.0
2009-07-28 10:53:00,0.8638,0.8639,0.8637,0.86375,879200004.0
2009-07-28 10:54:00,0.86375,0.86385,0.8637,0.8637,551000002.0
2009-07-28 10:55:00,0.8637,0.8638,0.8637,0.86375,130400000.0
2009-07-28 10:56:00,0.86375,0.86385,0.86365,0.86385,888599997.0
2009-07-28 10:57:00,0.86385,0.8639,0.8637,0.86385,1057200002.0
2009-07-28 10:58:00,0.86385,0.86385,0.8638,0.8638,702000007.0
2009-07-28 10:59:00,0.8638,0.86385,0.8635,0.8635,640200000.0
2009-07-28 11:00:00,0.86345,0.8637,0.86345,0.86355,1564200004.0
2009-07-28 11:01:00,0.86355,0.86385,0.86355,0.86375,874800003.0
2009-07-28 11:02:00,0.86375,0.86415,0.8636,0.86365,608800001.0
2009-07-28 11:03:00,0.8637,0.86395,0.8637,0.8639,542800000.0
2009-07-28 11:04:00,0.8639,0.8639,0.8638,0.86385,695600002.0
2009-07-28 11:05:00,0.86385,0.86395,0.86385,0.86395,377600000.0
2009-07-28 11:06:00,0.86395,0.86395,0.8639,0.86395,1345399996.0
2009-07-28 11:07:00,0.86395,0.86395,0.8638,0.8639,418500007.0
2009-07-28 11:08:00,0.8639,0.8639,0.86355,0.86355,779200003.0
2009-07-28 11:09:00,0.86355,0.8636,0.86345,0.86355,656400003.0
2009-07-28 11:10:00,0.86355,0.86355,0.86345,0.86355,533600001.0
2009-07-28 11:11:00,0.8635,0.86355,0.8635,0.8635,340800000.0
2009-07-28 11:12:00,0.8635,0.86355,0.8635,0.8635,615800002.0
2009-07-28 11:13:00,0.8635,0.86355,0.8635,0.86355,266400000.0
2009-07-28 11:14:00,0.8635,0.86355,0.86345,0.86345,732400006.0
2009-07-28 11:15:00,0.86345,0.8636,0.86345,0.8635,540200003.0
2009-07-28 11:16:00,0.8635,0.8636,0.8635,0.8636,628000000.0
2009-07-28 11:17:00,0.8636,0.8636,0.86355,0.86355,261599998.0
2009-07-28 11:18:00,0.86355,0.86375,0.86355,0.8637,1071599994.0
2009-07-28 11:19:00,0.8637,0.86375,0.8636,0.8637,856399998.0
2009-07-28 11:20:00,0.8637,0.8639,0.86365,0.86385,1471200008.0
2009-07-28 11:21:00,0.86385,0.8641,0.86375,0.8641,751999995.0
2009-07-28 11:22:00,0.8641,0.8641,0.8639,0.8639,298600000.0
2009-07-28 11:23:00,0.8639,0.86395,0.8637,0.8637,509799997.0
2009-07-28 11:24:00,0.8637,0.8638,0.86365,0.86375,1031800001.0
2009-07-28 11:25:00,0.8637,0.8637,0.8635,0.86365,638600005.0
2009-07-28 11:26:00,0.8636,0.8636,0.86355,0.8636,465800001.0
2009-07-28 11:27:00,0.8636,0.86365,0.86355,0.8636,394399999.0
2009-07-28 11:28:00,0.8636,0.86365,0.86355,0.8636,595000007.0
2009-07-28 11:29:00,0.8636,0.86365,0.86355,0.86355,530600006.0
2009-07-28 11:30:00,0.86355,0.8639,0.86355,0.86385,1325400003.0
2009-07-28 11:31:00,0.86385,0.8639,0.8637,0.86385,894599991.0
2009-07-28 11:32:00,0.86385,0.86395,0.86385,0.86395,439600002.0
2009-07-28 11:33:00,0.86395,0.86405,0.86395,0.86405,787200001.0
2009-07-28 11:34:00,0.86405,0.86405,0.86405,0.86405,84800000.0
2009-07-28 11:35:00,0.86405,0.8641,0.86395,0.86405,485600000.0
2009-07-28 11:36:00,0.86405,0.86405,0.8639,0.8639,353399997.0
2009-07-28 11:37:00,0.8639,0.86395,0.86385,0.8639,398400000.0
2009-07-28 11:38:00,0.8639,0.864,0.8639,0.86395,632799998.0
2009-07-28 11:39:00,0.86395,0.864,0.8639,0.86395,482999996.0
2009-07-28 11:40:00,0.86395,0.864,0.86395,0.86395,597599992.0
2009-07-28 11:41:00,0.86395,0.864,0.8639,0.86395,964799986.0
2009-07-28 11:42:00,0.86395,0.86405,0.8639,0.864,1014000006.0
2009-07-28 11:43:00,0.86405,0.86405,0.864,0.864,693799999.0
2009-07-28 11:44:00,0.864,0.864,0.86385,0.86395,412400002.0
2009-07-28 11:45:00,0.8639,0.864,0.86385,0.8639,817599997.0
2009-07-28 11:46:00,0.86395,0.86395,0.86385,0.8639,608000000.0
2009-07-28 11:47:00,0.8639,0.8639,0.86375,0.8638,629800010.0
2009-07-28 11:48:00,0.8638,0.86385,0.8637,0.86375,642000001.0
2009-07-28 11:49:00,0.86375,0.8638,0.8637,0.8638,590600001.0
2009-07-28 11:50:00,0.8638,0.86385,0.8637,0.8638,648199999.0
2009-07-28 11:51:00,0.8638,0.8639,0.86375,0.8638,1100800003.0
2009-07-28 11:52:00,0.8638,0.8638,0.86375,0.86375,815800010.0
2009-07-28 11:53:00,0.8638,0.864,0.86375,0.8639,654599998.0
2009-07-28 11:54:00,0.8639,0.8639,0.86385,0.86385,679200001.0
2009-07-28 11:55:00,0.86385,0.8639,0.86385,0.8639,769600000.0
2009-07-28 11:56:00,0.8639,0.864,0.86385,0.86385,398300003.0
2009-07-28 11:57:00,0.86385,0.86395,0.86385,0.8639,532400000.0
2009-07-28 11:58:00,0.8639,0.864,0.86385,0.8639,952799999.0
2009-07-28 11:59:00,0.86395,0.86395,0.86375,0.8638,1063600004.0
2009-07-28 12:00:00,0.86385,0.864,0.86375,0.86395,692599998.0
2009-07-28 12:01:00,0.86395,0.864,0.86375,0.8638,959000010.0
2009-07-28 12:02:00,0.8638,0.8639,0.86375,0.8638,402599998.0
2009-07-28 12:03:00,0.8638,0.8639,0.86375,0.8638,435200001.0
2009-07-28 12:04:00,0.8638,0.8641,0.8638,0.86405,566800000.0
2009-07-28 12:05:00,0.86405,0.8641,0.864,0.864,505200001.0
2009-07-28 12:06:00,0.864,0.86405,0.86385,0.8639,465099999.0
2009-07-28 12:07:00,0.8639,0.8639,0.8638,0.8639,441000003.0
2009-07-28 12:08:00,0.8639,0.86405,0.86385,0.8639,991800002.0
2009-07-28 12:09:00,0.8639,0.86415,0.86385,0.864,752000004.0
2009-07-28 12:10:00,0.864,0.8641,0.8639,0.864,970600007.0
2009-07-28 12:11:00,0.864,0.8641,0.86395,0.86405,763400005.0
2009-07-28 12:12:00,0.86405,0.86405,0.86385,0.86385,764299998.0
2009-07-28 12:13:00,0.8639,0.8641,0.86385,0.86395,691999998.0
2009-07-28 12:14:00,0.86395,0.86405,0.8639,0.864,716000006.0
2009-07-28 12:15:00,0.86395,0.86405,0.8639,0.86395,206600001.0
2009-07-28 12:16:00,0.86405,0.8641,0.86395,0.8641,159500000.0
2009-07-28 12:17:00,0.8641,0.86415,0.86395,0.86405,230400000.0
2009-07-28 12:18:00,0.8641,0.86415,0.86405,0.8641,244799999.0
2009-07-28 12:19:00,0.8641,0.8641,0.86405,0.8641,273599997.0
2009-07-28 12:20:00,0.8641,0.8642,0.8641,0.86415,288400000.0
2009-07-28 12:21:00,0.86415,0.8642,0.8641,0.8642,394999999.0
2009-07-28 12:22:00,0.8642,0.8642,0.86415,0.8642,78800001.0
2009-07-28 12:23:00,0.8642,0.8643,0.8642,0.86425,208999999.0
2009-07-28 12:24:00,0.86425,0.8643,0.8642,0.8643,333800001.0
2009-07-28 12:25:00,0.86425,0.86425,0.8642,0.86425,300399997.0
2009-07-28 12:26:00,0.86425,0.86435,0.8642,0.86435,359400000.0
2009-07-28 12:27:00,0.8643,0.8643,0.8642,0.8642,150599998.0
2009-07-28 12:28:00,0.8642,0.86425,0.86415,0.86415,440600003.0
2009-07-28 12:29:00,0.86415,0.86425,0.8641,0.86425,236200000.0
2009-07-28 12:30:00,0.8642,0.86425,0.86415,0.86415,242400001.0
2009-07-28 12:31:00,0.8642,0.8642,0.8641,0.86415,525600003.0
2009-07-28 12:32:00,0.86415,0.86415,0.86395,0.86395,518200002.0
2009-07-28 12:33:00,0.86395,0.864,0.86385,0.864,384200007.0
2009-07-28 12:34:00,0.864,0.8642,0.864,0.8642,298399998.0
2009-07-28 12:35:00,0.8642,0.8642,0.8642,0.8642,191200000.0
2009-07-28 12:36:00,0.8642,0.8642,0.86415,0.86415,320200001.0
2009-07-28 12:37:00,0.86415,0.8642,0.86415,0.8642,472400001.0
2009-07-28 12:38:00,0.8642,0.8642,0.8641,0.86415,180000000.0
2009-07-28 12:39:00,0.86415,0.86425,0.86415,0.8642,847000004.0
2009-07-28 12:40:00,0.86415,0.8642,0.864,0.864,596199999.0
2009-07-28 12:41:00,0.86405,0.86405,0.86385,0.86385,294400000.0
2009-07-28 12:42:00,0.86385,0.8639,0.86385,0.8639,261199999.0
2009-07-28 12:43:00,0.8639,0.86425,0.8639,0.8642,473999997.0
2009-07-28 12:44:00,0.86415,0.8642,0.864,0.864,809199995.0
2009-07-28 12:45:00,0.864,0.86415,0.86395,0.8641,909000009.0
2009-07-28 12:46:00,0.8641,0.86425,0.8641,0.8642,399600001.0
2009-07-28 12:47:00,0.8642,0.86425,0.86415,0.8642,160800000.0
2009-07-28 12:48:00,0.86415,0.86415,0.86415,0.86415,100800000.0
2009-07-28 12:49:00,0.8641,0.86415,0.86405,0.86415,256400000.0
2009-07-28 12:50:00,0.8641,0.86415,0.8641,0.8641,148800000.0
2009-07-28 12:51:00,0.8641,0.8642,0.8641,0.8642,106400001.0
2009-07-28 12:52:00,0.8642,0.8643,0.8642,0.8643,136800000.0
2009-07-28 12:53:00,0.8643,0.8643,0.86415,0.86415,299999999.0
2009-07-28 12:54:00,0.86415,0.8642,0.86415,0.8642,453200000.0
2009-07-28 12:55:00,0.8642,0.86425,0.8642,0.86425,290600000.0
2009-07-28 12:56:00,0.8642,0.86425,0.8642,0.8642,324000000.0
2009-07-28 12:57:00,0.86425,0.8645,0.8642,0.8645,506400004.0
2009-07-28 12:58:00,0.8645,0.8646,0.86435,0.8644,325599999.0
2009-07-28 12:59:00,0.8644,0.86445,0.86435,0.86435,879200009.0
2009-07-28 13:00:00,0.86435,0.8644,0.86395,0.864,972000002.0
2009-07-28 13:01:00,0.86395,0.864,0.86385,0.86395,521000001.0
2009-07-28 13:02:00,0.86395,0.86415,0.86395,0.8641,416200002.0
2009-07-28 13:03:00,0.864,0.864,0.8639,0.8639,295800003.0
2009-07-28 13:04:00,0.8639,0.86395,0.8637,0.86375,571600000.0
2009-07-28 13:05:00,0.86375,0.86385,0.8637,0.8638,596000002.0
2009-07-28 13:06:00,0.8638,0.86415,0.8638,0.86415,547400003.0
2009-07-28 13:07:00,0.8642,0.8642,0.86395,0.86395,791200006.0
2009-07-28 13:08:00,0.86395,0.86405,0.86395,0.86405,237200000.0
2009-07-28 13:09:00,0.86405,0.86405,0.86385,0.86385,475199998.0
2009-07-28 13:10:00,0.86385,0.86415,0.8638,0.864,477000000.0
2009-07-28 13:11:00,0.864,0.86405,0.86385,0.86395,1106400000.0
2009-07-28 13:12:00,0.86395,0.86405,0.8639,0.864,602400004.0
2009-07-28 13:13:00,0.8639,0.86395,0.86385,0.8639,381800001.0
2009-07-28 13:14:00,0.8639,0.86395,0.86385,0.86395,550999999.0
2009-07-28 13:15:00,0.86395,0.864,0.8639,0.864,706400005.0
2009-07-28 13:16:00,0.864,0.86405,0.8638,0.8639,899800003.0
2009-07-28 13:17:00,0.8639,0.8639,0.86375,0.8638,906400008.0
2009-07-28 13:18:00,0.8638,0.86385,0.8637,0.86375,722800006.0
2009-07-28 13:19:00,0.86375,0.8638,0.86365,0.86375,404800000.0
2009-07-28 13:20:00,0.8637,0.86405,0.86365,0.8638,1507600011.0
2009-07-28 13:21:00,0.8638,0.86395,0.8635,0.8635,1113800005.0
2009-07-28 13:22:00,0.8635,0.86375,0.8635,0.86365,829200007.0
2009-07-28 13:23:00,0.86365,0.86375,0.86355,0.8637,1005799997.0
2009-07-28 13:24:00,0.8637,0.8639,0.86365,0.86385,886499998.0
2009-07-28 13:25:00,0.86385,0.86395,0.86375,0.8639,1212000015.0
2009-07-28 13:26:00,0.8639,0.8639,0.86375,0.8638,699200007.0
2009-07-28 13:27:00,0.8638,0.86385,0.86375,0.8638,429300003.0
2009-07-28 13:28:00,0.8638,0.8639,0.86345,0.8637,1086400002.0
2009-07-28 13:29:00,0.86365,0.8637,0.86345,0.8635,1022800002.0
2009-07-28 13:30:00,0.8635,0.8637,0.8635,0.86355,1265600008.0
2009-07-28 13:31:00,0.8636,0.8638,0.86355,0.86375,1277200004.0
2009-07-28 13:32:00,0.86375,0.8638,0.8636,0.86375,726000008.0
2009-07-28 13:33:00,0.8637,0.8637,0.86355,0.86355,928800011.0
2009-07-28 13:34:00,0.86355,0.86355,0.8634,0.86345,779199999.0
2009-07-28 13:35:00,0.86345,0.86355,0.8634,0.8635,759399995.0
2009-07-28 13:36:00,0.8635,0.8637,0.8635,0.8636,819600000.0
2009-07-28 13:37:00,0.86355,0.86355,0.8634,0.8635,574399999.0
2009-07-28 13:38:00,0.8635,0.86355,0.86345,0.8635,726600003.0
2009-07-28 13:39:00,0.8635,0.86365,0.86345,0.86365,901800002.0
2009-07-28 13:40:00,0.86365,0.86365,0.8634,0.8635,1461400005.0
2009-07-28 13:41:00,0.8635,0.8636,0.86335,0.8634,1309199997.0
2009-07-28 13:42:00,0.86335,0.86345,0.86335,0.86335,503800002.0
2009-07-28 13:43:00,0.86335,0.86335,0.863,0.863,482000000.0
2009-07-28 13:44:00,0.863,0.86305,0.863,0.863,550400003.0
2009-07-28 13:45:00,0.863,0.8631,0.86295,0.8631,690000006.0
2009-07-28 13:46:00,0.86315,0.8632,0.86305,0.8632,792000010.0
2009-07-28 13:47:00,0.86325,0.86325,0.8632,0.86325,155200000.0
2009-07-28 13:48:00,0.86325,0.8633,0.8632,0.8633,872400013.0
2009-07-28 13:49:00,0.86325,0.8633,0.86285,0.86305,1282799997.0
2009-07-28 13:50:00,0.86305,0.86325,0.863,0.86315,1081200013.0
2009-07-28 13:51:00,0.86315,0.8634,0.8629,0.86295,1044200003.0
2009-07-28 13:52:00,0.86295,0.86315,0.86275,0.8631,1146800003.0
2009-07-28 13:53:00,0.8631,0.8631,0.8628,0.86285,738000004.0
2009-07-28 13:54:00,0.8629,0.86305,0.86285,0.863,787600001.0
2009-07-28 13:55:00,0.86305,0.8634,0.863,0.86315,758000003.0
2009-07-28 13:56:00,0.8632,0.8634,0.86315,0.86325,1464999998.0
2009-07-28 13:57:00,0.8632,0.8636,0.8632,0.86335,1771399996.0
2009-07-28 13:58:00,0.86335,0.8634,0.8631,0.8631,1196000003.0
2009-07-28 13:59:00,0.8631,0.8631,0.86305,0.86305,253600000.0
2009-07-28 14:00:00,0.86305,0.86335,0.863,0.8633,1299200005.0
2009-07-28 14:01:00,0.86325,0.86335,0.863,0.86305,682600003.0
2009-07-28 14:02:00,0.86305,0.8632,0.86285,0.86295,953000004.0
2009-07-28 14:03:00,0.86295,0.863,0.86285,0.86295,1175999993.0
2009-07-28 14:04:00,0.863,0.863,0.86285,0.86285,810999998.0
2009-07-28 14:05:00,0.86285,0.8629,0.8627,0.8629,843199999.0
2009-07-28 14:06:00,0.8629,0.8629,0.8628,0.8629,679199998.0
2009-07-28 14:07:00,0.86285,0.8629,0.86275,0.8628,571999999.0
2009-07-28 14:08:00,0.8628,0.86285,0.8625,0.8627,851500001.0
2009-07-28 14:09:00,0.86265,0.86276,0.86256,0.86269,1256799997.0
2009-07-28 14:10:00,0.8627,0.86285,0.8626,0.8626,1256799997.0
2009-07-28 14:11:00,0.8627,0.86275,0.86265,0.8627,192800000.0
2009-07-28 14:12:00,0.86275,0.86275,0.86255,0.8627,1222800005.0
2009-07-28 14:13:00,0.86275,0.86275,0.86245,0.8626,544799998.0
2009-07-28 14:14:00,0.8626,0.8626,0.8621,0.8621,908599997.0
2009-07-28 14:15:00,0.8621,0.86255,0.8621,0.86255,1332800001.0
2009-07-28 14:16:00,0.86255,0.8626,0.86245,0.8625,976800001.0
2009-07-28 14:17:00,0.8625,0.86275,0.8624,0.8627,964799998.0
2009-07-28 14:18:00,0.8627,0.86275,0.8626,0.86265,880399996.0
2009-07-28 14:19:00,0.86265,0.8628,0.86255,0.8627,913100001.0
2009-07-28 14:20:00,0.8628,0.863,0.8628,0.8629,547200000.0
2009-07-28 14:21:00,0.86285,0.86295,0.8627,0.86285,1159200002.0
2009-07-28 14:22:00,0.86285,0.863,0.86285,0.863,937799999.0
2009-07-28 14:23:00,0.86295,0.8632,0.86285,0.8629,1359399993.0
2009-07-28 14:24:00,0.8629,0.86295,0.8628,0.8629,311799998.0
2009-07-28 14:25:00,0.86295,0.86305,0.86285,0.86305,655200003.0
2009-07-28 14:26:00,0.86305,0.86305,0.8629,0.86295,704399998.0
2009-07-28 14:27:00,0.863,0.86315,0.86295,0.863,1395600001.0
2009-07-28 14:28:00,0.863,0.86305,0.8628,0.86295,516200003.0
2009-07-28 14:29:00,0.86295,0.863,0.8629,0.863,758399995.0
2009-07-28 14:30:00,0.863,0.8632,0.863,0.8632,1519200011.0
2009-07-28 14:31:00,0.8632,0.8632,0.86285,0.8629,1384399993.0
2009-07-28 14:32:00,0.8629,0.8629,0.8628,0.86285,336000004.0
2009-07-28 14:33:00,0.8629,0.8631,0.8629,0.8631,813200007.0
2009-07-28 14:34:00,0.8631,0.86315,0.86285,0.86285,714799998.0
2009-07-28 14:35:00,0.86285,0.86285,0.86265,0.8627,653800010.0
2009-07-28 14:36:00,0.8627,0.86275,0.86255,0.8626,1013400008.0
2009-07-28 14:37:00,0.8626,0.8629,0.86255,0.86285,1140600000.0
2009-07-28 14:38:00,0.86285,0.86295,0.8628,0.8629,598999997.0
2009-07-28 14:39:00,0.8629,0.86305,0.8628,0.86305,1132200007.0
2009-07-28 14:40:00,0.863,0.86305,0.86275,0.8628,1232200004.0
2009-07-28 14:41:00,0.86275,0.8628,0.8626,0.8627,1007600001.0
2009-07-28 14:42:00,0.8627,0.86275,0.8626,0.86275,796800002.0
2009-07-28 14:43:00,0.86275,0.86275,0.86265,0.86265,773900010.0
2009-07-28 14:44:00,0.86265,0.8628,0.86265,0.8628,1105200001.0
2009-07-28 14:45:00,0.8628,0.8629,0.86275,0.8629,1098400005.0
2009-07-28 14:46:00,0.86285,0.86295,0.86275,0.8628,1257400003.0
2009-07-28 14:47:00,0.8628,0.8629,0.86255,0.8628,1262600003.0
2009-07-28 14:48:00,0.8628,0.8629,0.8625,0.8629,947800001.0
2009-07-28 14:49:00,0.8629,0.863,0.8627,0.86275,1409799998.0
2009-07-28 14:50:00,0.86275,0.86285,0.86275,0.8628,974600005.0
2009-07-28 14:51:00,0.8628,0.86285,0.8627,0.8628,762599989.0
2009-07-28 14:52:00,0.8628,0.8629,0.86275,0.8628,677599998.0
2009-07-28 14:53:00,0.8628,0.86285,0.8627,0.86275,731499999.0
2009-07-28 14:54:00,0.86275,0.8628,0.86265,0.86275,1193600003.0
2009-07-28 14:55:00,0.86275,0.86295,0.86265,0.8628,1014099996.0
2009-07-28 14:56:00,0.8628,0.8629,0.8628,0.86285,580800000.0
2009-07-28 14:57:00,0.8628,0.86285,0.8627,0.86275,568000000.0
2009-07-28 14:58:00,0.86275,0.86275,0.86265,0.8627,779199996.0
2009-07-28 14:59:00,0.8627,0.8627,0.8623,0.86255,1219999999.0
2009-07-28 15:00:00,0.86255,0.8628,0.86245,0.8627,1298599996.0
2009-07-28 15:01:00,0.8627,0.86305,0.86265,0.86295,817599999.0
2009-07-28 15:02:00,0.86305,0.86305,0.8629,0.86295,296800000.0
2009-07-28 15:03:00,0.86295,0.86325,0.86295,0.8632,412800001.0
2009-07-28 15:04:00,0.8632,0.86325,0.8631,0.86325,199600000.0
2009-07-28 15:05:00,0.8632,0.8633,0.86315,0.8633,710800000.0
2009-07-28 15:06:00,0.8633,0.8633,0.86295,0.863,1019200000.0
2009-07-28 15:07:00,0.8631,0.8632,0.8631,0.8632,755599999.0
2009-07-28 15:08:00,0.8632,0.86325,0.86295,0.86295,363100002.0
2009-07-28 15:09:00,0.86295,0.86295,0.8628,0.86285,945200003.0
2009-07-28 15:10:00,0.86285,0.86295,0.8628,0.86295,623000003.0
2009-07-28 15:11:00,0.86295,0.86305,0.86295,0.863,660000001.0
2009-07-28 15:12:00,0.86305,0.86305,0.86285,0.86285,689799999.0
2009-07-28 15:13:00,0.86285,0.86295,0.86275,0.86275,641200001.0
2009-07-28 15:14:00,0.86275,0.8628,0.86265,0.86265,313099998.0
2009-07-28 15:15:00,0.86265,0.86265,0.86255,0.86255,345200003.0
2009-07-28 15:16:00,0.86255,0.86265,0.8625,0.86255,882799997.0
2009-07-28 15:17:00,0.86255,0.8627,0.86245,0.8627,1026800003.0
2009-07-28 15:18:00,0.86265,0.8627,0.86245,0.86255,1103799993.0
2009-07-28 15:19:00,0.86255,0.8626,0.86245,0.8625,827400001.0
2009-07-28 15:20:00,0.8625,0.8625,0.86225,0.86225,956200012.0
2009-07-28 15:21:00,0.86225,0.8625,0.8622,0.8624,1189399996.0
2009-07-28 15:22:00,0.8624,0.8625,0.86225,0.8623,1489199998.0
2009-07-28 15:23:00,0.8623,0.86265,0.86225,0.8626,979400005.0
2009-07-28 15:24:00,0.86255,0.86265,0.86235,0.8624,966800002.0
2009-07-28 15:25:00,0.86235,0.86255,0.8623,0.86235,1731999993.0
2009-07-28 15:26:00,0.86235,0.8627,0.86225,0.8624,1953800019.0
2009-07-28 15:27:00,0.8624,0.8627,0.86225,0.8627,1793400013.0
2009-07-28 15:28:00,0.8627,0.8627,0.86235,0.8624,1312800001.0
2009-07-28 15:29:00,0.8624,0.8624,0.86225,0.86235,1782400015.0
2009-07-28 15:30:00,0.86235,0.86235,0.862,0.86205,1233600004.0
2009-07-28 15:31:00,0.86205,0.8621,0.86195,0.86205,1111399998.0
2009-07-28 15:32:00,0.862,0.86205,0.8618,0.86185,1307000003.0
2009-07-28 15:33:00,0.86185,0.8619,0.86185,0.86185,1413800004.0
2009-07-28 15:34:00,0.86185,0.8619,0.8617,0.8619,1036000003.0
2009-07-28 15:35:00,0.8619,0.8621,0.8618,0.8619,808399998.0
2009-07-28 15:36:00,0.8619,0.86235,0.8619,0.8623,1165599993.0
2009-07-28 15:37:00,0.8623,0.8623,0.86215,0.8622,1316000013.0
2009-07-28 15:38:00,0.8622,0.8622,0.8619,0.86215,1393999996.0
2009-07-28 15:39:00,0.86215,0.8623,0.86215,0.8623,957599999.0
2009-07-28 15:40:00,0.8623,0.8623,0.86215,0.86215,1053000004.0
2009-07-28 15:41:00,0.86225,0.86225,0.86215,0.8622,1252800002.0
2009-07-28 15:42:00,0.86215,0.8622,0.86215,0.86215,1678400015.0
2009-07-28 15:43:00,0.8622,0.8622,0.86215,0.86215,1247200003.0
2009-07-28 15:44:00,0.86215,0.86215,0.8621,0.86215,634800001.0
2009-07-28 15:45:00,0.86215,0.8622,0.8619,0.8619,1220799998.0
2009-07-28 15:46:00,0.86185,0.862,0.86185,0.86185,1580800004.0
2009-07-28 15:47:00,0.86185,0.86195,0.86185,0.8619,1144800007.0
2009-07-28 15:48:00,0.8619,0.8619,0.86165,0.8617,1124000000.0
2009-07-28 15:49:00,0.8617,0.8618,0.86165,0.86175,1005599994.0
2009-07-28 15:50:00,0.86175,0.86195,0.8617,0.8618,1023399997.0
2009-07-28 15:51:00,0.8618,0.8619,0.8618,0.86185,1220399993.0
2009-07-28 15:52:00,0.86185,0.8619,0.86175,0.8619,1442799999.0
2009-07-28 15:53:00,0.8619,0.862,0.8619,0.86195,1219200005.0
2009-07-28 15:54:00,0.8619,0.86215,0.8619,0.86215,1168400016.0
2009-07-28 15:55:00,0.8621,0.86215,0.86195,0.8621,1271200007.0
2009-07-28 15:56:00,0.8621,0.8622,0.86205,0.86205,754399998.0
2009-07-28 15:57:00,0.8621,0.8622,0.86205,0.86215,687199997.0
2009-07-28 15:58:00,0.86215,0.8623,0.86215,0.86225,567999999.0
2009-07-28 15:59:00,0.86225,0.86245,0.86215,0.8623,1139599999.0
2009-07-28 16:00:00,0.86225,0.86245,0.862,0.8621,1735400006.0
2009-07-28 16:01:00,0.8621,0.86225,0.8621,0.8621,1840600005.0
2009-07-28 16:02:00,0.8621,0.86235,0.86205,0.8622,1914600024.0
2009-07-28 16:03:00,0.86225,0.86235,0.86215,0.86225,1733000003.0
2009-07-28 16:04:00,0.86225,0.8623,0.8622,0.86225,1032599999.0
2009-07-28 16:05:00,0.8622,0.86235,0.8622,0.8623,1004200001.0
2009-07-28 16:06:00,0.8623,0.86255,0.8622,0.86235,1371000007.0
2009-07-28 16:07:00,0.86235,0.86235,0.8621,0.86215,1297800001.0
2009-07-28 16:08:00,0.86215,0.86235,0.8621,0.86215,1269200006.0
2009-07-28 16:09:00,0.86215,0.8622,0.86165,0.86165,915600003.0
2009-07-28 16:10:00,0.86165,0.86215,0.86165,0.8618,1561400013.0
2009-07-28 16:11:00,0.86179,0.86187,0.86174,0.86179,1464800000.0
2009-07-28 16:12:00,0.8618,0.8618,0.8616,0.86165,1464800000.0
2009-07-28 16:13:00,0.8616,0.8617,0.86155,0.86155,1308000005.0
2009-07-28 16:14:00,0.86155,0.8617,0.8613,0.8616,1619300008.0
2009-07-28 16:15:00,0.8616,0.86165,0.86145,0.8615,1583999992.0
2009-07-28 16:16:00,0.8615,0.86165,0.86145,0.86155,1053000001.0
2009-07-28 16:17:00,0.8615,0.8616,0.8613,0.8613,1153000001.0
2009-07-28 16:18:00,0.8613,0.8613,0.86115,0.8612,835400006.0
2009-07-28 16:19:00,0.86125,0.86155,0.8612,0.86145,864399995.0
2009-07-28 16:20:00,0.86145,0.8616,0.86145,0.8616,1096200003.0
2009-07-28 16:21:00,0.86155,0.8616,0.86145,0.86155,1177400002.0
2009-07-28 16:22:00,0.86155,0.8616,0.86145,0.86155,1194400000.0
2009-07-28 16:23:00,0.8615,0.86155,0.8614,0.8614,1017600003.0
2009-07-28 16:24:00,0.8614,0.86145,0.8613,0.86145,1272600001.0
2009-07-28 16:25:00,0.86145,0.8616,0.8614,0.86155,1383000008.0
2009-07-28 16:26:00,0.86155,0.86155,0.8615,0.8615,511199997.0
2009-07-28 16:27:00,0.8615,0.8616,0.86145,0.8615,1117600006.0
2009-07-28 16:28:00,0.8615,0.8615,0.8613,0.86135,898600002.0
2009-07-28 16:29:00,0.86135,0.8614,0.8612,0.86125,936200005.0
2009-07-28 16:30:00,0.86125,0.86125,0.8612,0.8612,681600001.0
2009-07-28 16:31:00,0.8612,0.8612,0.8611,0.8612,734000002.0
2009-07-28 16:32:00,0.8612,0.8612,0.8611,0.86115,924800003.0
2009-07-28 16:33:00,0.86115,0.8612,0.86115,0.8612,392800001.0
2009-07-28 16:34:00,0.8612,0.8612,0.8612,0.8612,490400000.0
2009-07-28 16:35:00,0.8612,0.8612,0.86105,0.8611,1610400019.0
2009-07-28 16:36:00,0.8611,0.86115,0.8611,0.8611,391600000.0
2009-07-28 16:37:00,0.8611,0.86145,0.8611,0.8613,1061199998.0
2009-07-28 16:38:00,0.8613,0.86135,0.86125,0.86135,763800000.0
2009-07-28 16:39:00,0.86135,0.86135,0.86115,0.8613,627100003.0
2009-07-28 16:40:00,0.8613,0.8613,0.8612,0.86125,859600003.0
2009-07-28 16:41:00,0.8613,0.86135,0.86125,0.86135,479799999.0
2009-07-28 16:42:00,0.86135,0.86135,0.86115,0.8613,533799997.0
2009-07-28 16:43:00,0.8613,0.86135,0.8611,0.8611,598800002.0
2009-07-28 16:44:00,0.8611,0.86115,0.86095,0.86105,1000599998.0
2009-07-28 16:45:00,0.86105,0.86105,0.86075,0.86075,1502200005.0
2009-07-28 16:46:00,0.86075,0.8609,0.8607,0.8609,545599999.0
2009-07-28 16:47:00,0.8609,0.8609,0.86085,0.8609,600799999.0
2009-07-28 16:48:00,0.8609,0.861,0.8608,0.86095,1073000000.0
2009-07-28 16:49:00,0.86095,0.8611,0.8609,0.8611,970400005.0
2009-07-28 16:50:00,0.8611,0.86125,0.86105,0.8612,1046999996.0
2009-07-28 16:51:00,0.86125,0.86125,0.86095,0.86115,979799993.0
2009-07-28 16:52:00,0.86115,0.8612,0.861,0.86105,998900005.0
2009-07-28 16:53:00,0.86105,0.8611,0.86105,0.8611,301600000.0
2009-07-28 16:54:00,0.8611,0.8611,0.86105,0.86105,821800005.0
2009-07-28 16:55:00,0.86105,0.86105,0.861,0.861,517600001.0
2009-07-28 16:56:00,0.86095,0.8611,0.86095,0.86095,521600002.0
2009-07-28 16:57:00,0.861,0.8611,0.86095,0.861,659399999.0
2009-07-28 16:58:00,0.861,0.8611,0.861,0.861,738400002.0
2009-07-28 16:59:00,0.861,0.861,0.8608,0.86085,1461600011.0
2009-07-28 17:00:00,0.86085,0.861,0.86085,0.861,1051600004.0
2009-07-28 17:01:00,0.861,0.86125,0.861,0.8611,935000006.0
2009-07-28 17:02:00,0.86115,0.86145,0.86115,0.8614,967000002.0
2009-07-28 17:03:00,0.86135,0.8614,0.86135,0.86135,602999998.0
2009-07-28 17:04:00,0.86135,0.8614,0.8613,0.86135,915000001.0
2009-07-28 17:05:00,0.86135,0.86135,0.86115,0.8612,505400002.0
2009-07-28 17:06:00,0.8612,0.8613,0.8611,0.86115,753000002.0
2009-07-28 17:07:00,0.86115,0.86135,0.8611,0.8613,1616799991.0
2009-07-28 17:08:00,0.8613,0.8614,0.8613,0.86135,975799990.0
2009-07-28 17:09:00,0.86135,0.8614,0.8612,0.8612,1306200002.0
2009-07-28 17:10:00,0.8612,0.8613,0.86085,0.8609,1844800009.0
2009-07-28 17:11:00,0.8609,0.86105,0.8609,0.8609,974600001.0
2009-07-28 17:12:00,0.8609,0.861,0.8605,0.8609,1638200007.0
2009-07-28 17:13:00,0.86095,0.861,0.8608,0.8609,1114800000.0
2009-07-28 17:14:00,0.8609,0.86095,0.8608,0.8609,1130199997.0
2009-07-28 17:15:00,0.8609,0.86115,0.8609,0.8611,954200002.0
2009-07-28 17:16:00,0.86115,0.86115,0.86095,0.861,786400005.0
2009-07-28 17:17:00,0.861,0.861,0.8607,0.8607,1174400001.0
2009-07-28 17:18:00,0.8607,0.861,0.8607,0.8609,727199999.0
2009-07-28 17:19:00,0.8609,0.8611,0.8609,0.86105,805199999.0
2009-07-28 17:20:00,0.86105,0.8614,0.861,0.8613,1050000001.0
2009-07-28 17:21:00,0.8613,0.86135,0.86125,0.8613,883399994.0
2009-07-28 17:22:00,0.8613,0.8615,0.8613,0.86145,1176199997.0
2009-07-28 17:23:00,0.86145,0.86155,0.86145,0.8615,729799993.0
2009-07-28 17:24:00,0.8615,0.86185,0.8615,0.86185,1058599993.0
2009-07-28 17:25:00,0.86195,0.862,0.86165,0.8617,1134999998.0
2009-07-28 17:26:00,0.86175,0.86175,0.8616,0.8616,678399999.0
2009-07-28 17:27:00,0.8616,0.86165,0.8615,0.8616,983999999.0
2009-07-28 17:28:00,0.86155,0.8617,0.86135,0.8615,1474400005.0
2009-07-28 17:29:00,0.8615,0.8615,0.86135,0.8614,616200001.0
2009-07-28 17:30:00,0.86155,0.862,0.86155,0.862,1097600005.0
2009-07-28 17:31:00,0.862,0.86245,0.862,0.86245,968400001.0
2009-07-28 17:32:00,0.86245,0.86245,0.86215,0.8622,984199999.0
2009-07-28 17:33:00,0.86215,0.86215,0.8618,0.86185,1808500018.0
2009-07-28 17:34:00,0.86185,0.86195,0.8618,0.8619,1356400004.0
2009-07-28 17:35:00,0.86185,0.86185,0.8618,0.86185,1296200006.0
2009-07-28 17:36:00,0.86185,0.86215,0.86185,0.862,1067400006.0
2009-07-28 17:37:00,0.862,0.86215,0.862,0.8621,1079599999.0
2009-07-28 17:38:00,0.86215,0.8622,0.862,0.8621,1417600000.0
2009-07-28 17:39:00,0.8621,0.8621,0.86185,0.86185,1014400002.0
2009-07-28 17:40:00,0.86185,0.86185,0.8618,0.8618,794399999.0
2009-07-28 17:41:00,0.8618,0.86195,0.8617,0.86175,1606199999.0
2009-07-28 17:42:00,0.86175,0.86215,0.86175,0.86215,1104000012.0
2009-07-28 17:43:00,0.86215,0.8623,0.8621,0.86225,506400000.0
2009-07-28 17:44:00,0.8623,0.8623,0.862,0.86215,688000005.0
2009-07-28 17:45:00,0.86215,0.8622,0.862,0.862,563199999.0
2009-07-28 17:46:00,0.862,0.862,0.86185,0.86185,576999994.0
2009-07-28 17:47:00,0.86185,0.86195,0.86185,0.86195,816000001.0
2009-07-28 17:48:00,0.8619,0.862,0.8619,0.862,418800002.0
2009-07-28 17:49:00,0.862,0.86205,0.86195,0.862,607599997.0
2009-07-28 17:50:00,0.862,0.862,0.86195,0.862,514800000.0
2009-07-28 17:51:00,0.862,0.86205,0.86195,0.862,666200000.0
2009-07-28 17:52:00,0.862,0.86205,0.86195,0.862,535800001.0
2009-07-28 17:53:00,0.86205,0.8621,0.862,0.862,255599999.0
2009-07-28 17:54:00,0.862,0.86205,0.8619,0.86195,664399999.0
2009-07-28 17:55:00,0.86195,0.86205,0.8619,0.8619,638999997.0
2009-07-28 17:56:00,0.8619,0.86215,0.8619,0.86205,1193999985.0
2009-07-28 17:57:00,0.862,0.862,0.86185,0.862,481799998.0
2009-07-28 17:58:00,0.862,0.862,0.8619,0.86195,854399992.0
2009-07-28 17:59:00,0.86195,0.862,0.86175,0.86185,753000004.0
2009-07-28 18:00:00,0.86185,0.86195,0.8618,0.86185,542399999.0
2009-07-28 18:01:00,0.86185,0.86215,0.86185,0.86215,407400000.0
2009-07-28 18:02:00,0.86215,0.8623,0.86205,0.8622,547200000.0
2009-07-28 18:03:00,0.8622,0.8622,0.8617,0.86185,639599999.0
2009-07-28 18:04:00,0.86185,0.86185,0.86175,0.8618,311200001.0
2009-07-28 18:05:00,0.8618,0.86185,0.86175,0.8618,803200001.0
2009-07-28 18:06:00,0.8618,0.86195,0.86175,0.8618,504399999.0
2009-07-28 18:07:00,0.8618,0.8618,0.86175,0.86175,640400002.0
2009-07-28 18:08:00,0.86175,0.8618,0.8617,0.8617,548000001.0
2009-07-28 18:09:00,0.8617,0.86185,0.8617,0.86185,325000000.0
2009-07-28 18:10:00,0.86185,0.86195,0.8618,0.8618,553799999.0
2009-07-28 18:11:00,0.86185,0.86195,0.86185,0.8619,938399997.0
2009-07-28 18:12:00,0.8619,0.86225,0.8618,0.86225,735200001.0
2009-07-28 18:13:00,0.86225,0.8623,0.86205,0.8622,952400002.0
2009-07-28 18:14:00,0.8622,0.8623,0.8621,0.86215,1182600002.0
2009-07-28 18:15:00,0.86215,0.8623,0.8621,0.8622,545199998.0
2009-07-28 18:16:00,0.86215,0.86235,0.86215,0.86225,797099996.0
2009-07-28 18:17:00,0.86225,0.86235,0.8622,0.8623,820199994.0
2009-07-28 18:18:00,0.8623,0.8623,0.8623,0.8623,286800000.0
2009-07-28 18:19:00,0.8623,0.8624,0.8623,0.86235,372200001.0
2009-07-28 18:20:00,0.86235,0.86255,0.86235,0.8625,754400001.0
2009-07-28 18:21:00,0.8625,0.86265,0.8624,0.86255,669199999.0
2009-07-28 18:22:00,0.86255,0.8627,0.86255,0.8627,460399997.0
2009-07-28 18:23:00,0.8627,0.86275,0.8625,0.86275,1047799999.0
2009-07-28 18:24:00,0.8627,0.86285,0.86265,0.8627,603199999.0
2009-07-28 18:25:00,0.8627,0.8627,0.86265,0.86265,467399999.0
2009-07-28 18:26:00,0.86265,0.8627,0.86265,0.86265,442199999.0
2009-07-28 18:27:00,0.86265,0.8627,0.8626,0.86265,404200002.0
2009-07-28 18:28:00,0.86265,0.86275,0.86265,0.86265,502800001.0
2009-07-28 18:29:00,0.8627,0.86275,0.86265,0.8627,631999997.0
2009-07-28 18:30:00,0.86265,0.8627,0.86265,0.86265,816200000.0
2009-07-28 18:31:00,0.86265,0.8628,0.86265,0.86275,413400001.0
2009-07-28 18:32:00,0.8628,0.8628,0.86265,0.8627,280799997.0
2009-07-28 18:33:00,0.8627,0.8627,0.86265,0.86265,289400001.0
2009-07-28 18:34:00,0.86265,0.86265,0.8626,0.8626,249000002.0
2009-07-28 18:35:00,0.86265,0.86265,0.8626,0.86265,723400003.0
2009-07-28 18:36:00,0.86265,0.86265,0.86255,0.8626,589000002.0
2009-07-28 18:37:00,0.8625,0.8627,0.8625,0.8626,778800002.0
2009-07-28 18:38:00,0.8626,0.86265,0.86255,0.86265,217000001.0
2009-07-28 18:39:00,0.86265,0.86265,0.86255,0.86255,191799999.0
2009-07-28 18:40:00,0.8626,0.8626,0.8626,0.8626,73600000.0
2009-07-28 18:41:00,0.8626,0.86265,0.8625,0.86255,961999988.0
2009-07-28 18:42:00,0.86255,0.8626,0.86255,0.86255,216399995.0
2009-07-28 18:43:00,0.86255,0.86255,0.86245,0.86255,503600008.0
2009-07-28 18:44:00,0.86255,0.8626,0.86245,0.86255,1602999994.0
2009-07-28 18:45:00,0.8625,0.86255,0.8624,0.8625,976599997.0
2009-07-28 18:46:00,0.8625,0.8626,0.86245,0.86245,1040200001.0
2009-07-28 18:47:00,0.86245,0.8625,0.8624,0.86245,785600003.0
2009-07-28 18:48:00,0.86245,0.8625,0.86245,0.8625,733799999.0
2009-07-28 18:49:00,0.8625,0.8625,0.86245,0.8625,224000001.0
2009-07-28 18:50:00,0.86245,0.8626,0.86245,0.8626,726399999.0
2009-07-28 18:51:00,0.8626,0.86265,0.86255,0.86265,902799990.0
2009-07-28 18:52:00,0.86265,0.86275,0.8626,0.86265,301200000.0
2009-07-28 18:53:00,0.8627,0.86285,0.8627,0.8628,375400003.0
2009-07-28 18:54:00,0.86275,0.8628,0.86265,0.86265,721399983.0
2009-07-28 18:55:00,0.86265,0.8628,0.8626,0.8626,912699994.0
2009-07-28 18:56:00,0.8626,0.86275,0.8626,0.86265,605399991.0
2009-07-28 18:57:00,0.86265,0.8627,0.8626,0.8627,430399994.0
2009-07-28 18:58:00,0.86265,0.8628,0.86265,0.86275,270399994.0
2009-07-28 18:59:00,0.86275,0.8628,0.8627,0.8628,360999998.0
2009-07-28 19:00:00,0.8628,0.8628,0.8626,0.86265,961799997.0
2009-07-28 19:01:00,0.86265,0.86265,0.8626,0.8626,388800003.0
2009-07-28 19:02:00,0.8626,0.86265,0.8626,0.86265,678800000.0
2009-07-28 19:03:00,0.86265,0.8628,0.86265,0.8627,1171399995.0
2009-07-28 19:04:00,0.8627,0.8628,0.8627,0.8628,865000001.0
2009-07-28 19:05:00,0.86275,0.86275,0.8626,0.86265,598399996.0
2009-07-28 19:06:00,0.8627,0.86285,0.86265,0.86275,1039599986.0
2009-07-28 19:07:00,0.86275,0.86275,0.86255,0.8626,544399995.0
2009-07-28 19:08:00,0.86255,0.8626,0.86245,0.86245,727400002.0
2009-07-28 19:09:00,0.86245,0.8627,0.86245,0.86255,874000001.0
2009-07-28 19:10:00,0.86255,0.8627,0.86255,0.86265,1521599982.0
2009-07-28 19:11:00,0.86265,0.8627,0.8625,0.86255,1103000004.0
2009-07-28 19:12:00,0.8626,0.86265,0.8625,0.8626,687200003.0
2009-07-28 19:13:00,0.8626,0.8627,0.8624,0.8627,543400005.0
2009-07-28 19:14:00,0.8627,0.8629,0.8627,0.8628,663599993.0
2009-07-28 19:15:00,0.8628,0.86285,0.8627,0.86275,195999999.0
2009-07-28 19:16:00,0.86275,0.8628,0.86265,0.86265,442000001.0
2009-07-28 19:17:00,0.86265,0.86265,0.8626,0.8626,273600000.0
2009-07-28 19:18:00,0.8626,0.8626,0.8625,0.8626,571199997.0
2009-07-28 19:19:00,0.86255,0.8626,0.86255,0.8626,33600000.0
2009-07-28 19:20:00,0.86265,0.86275,0.86265,0.8627,406599994.0
2009-07-28 19:21:00,0.8627,0.86275,0.86265,0.86265,489599995.0
2009-07-28 19:22:00,0.86265,0.8627,0.8626,0.86265,477999994.0
2009-07-28 19:23:00,0.86265,0.86275,0.86265,0.86265,874199997.0
2009-07-28 19:24:00,0.86265,0.86275,0.8626,0.8627,322400000.0
2009-07-28 19:25:00,0.8627,0.8627,0.8625,0.86255,552799997.0
2009-07-28 19:26:00,0.86255,0.8627,0.8625,0.86255,835999995.0
2009-07-28 19:27:00,0.86255,0.8626,0.8625,0.8625,294400000.0
2009-07-28 19:28:00,0.8625,0.86265,0.8625,0.8626,436800002.0
2009-07-28 19:29:00,0.86255,0.86265,0.86255,0.8626,519200002.0
2009-07-28 19:30:00,0.8626,0.86265,0.86255,0.86255,459199998.0
2009-07-28 19:31:00,0.86255,0.86275,0.86255,0.8627,606999993.0
2009-07-28 19:32:00,0.8627,0.86275,0.86265,0.86275,370000000.0
2009-07-28 19:33:00,0.86265,0.8628,0.86265,0.8627,299200000.0
2009-07-28 19:34:00,0.8627,0.8627,0.86255,0.86265,407000000.0
2009-07-28 19:35:00,0.86265,0.86275,0.86265,0.86265,601599986.0
2009-07-28 19:36:00,0.86265,0.8628,0.86265,0.8628,259200000.0
2009-07-28 19:37:00,0.8628,0.8628,0.8627,0.86275,628200000.0
2009-07-28 19:38:00,0.8627,0.8627,0.8625,0.86255,809199996.0
2009-07-28 19:39:00,0.86255,0.8626,0.8625,0.86255,380800000.0
2009-07-28 19:40:00,0.86255,0.8627,0.8625,0.8626,262000000.0
2009-07-28 19:41:00,0.86255,0.86275,0.86255,0.8627,187000000.0
2009-07-28 19:42:00,0.8627,0.86285,0.8626,0.86275,216000000.0
2009-07-28 19:43:00,0.8628,0.8629,0.86275,0.86285,212800000.0
2009-07-28 19:44:00,0.86285,0.86285,0.8628,0.86285,152000000.0
2009-07-28 19:45:00,0.8628,0.86285,0.8627,0.8627,177600000.0
2009-07-28 19:46:00,0.86275,0.8628,0.86265,0.8627,388799997.0
2009-07-28 19:47:00,0.86265,0.86275,0.8626,0.8627,280000000.0
2009-07-28 19:48:00,0.8627,0.86275,0.86255,0.8626,610800002.0
2009-07-28 19:49:00,0.8626,0.8627,0.8626,0.8627,792199992.0
2009-07-28 19:50:00,0.8627,0.8627,0.8626,0.86265,371199999.0
2009-07-28 19:51:00,0.86265,0.8627,0.86265,0.86265,211199999.0
2009-07-28 19:52:00,0.86265,0.86265,0.86265,0.86265,32000000.0
2009-07-28 19:53:00,0.8626,0.8627,0.8626,0.86265,270400000.0
2009-07-28 19:54:00,0.8626,0.86265,0.86245,0.86255,794000000.0
2009-07-28 19:55:00,0.86255,0.8626,0.86245,0.86245,555999999.0
2009-07-28 19:56:00,0.8624,0.86245,0.8623,0.8624,451800000.0
2009-07-28 19:57:00,0.8624,0.8625,0.86235,0.86235,499400000.0
2009-07-28 19:58:00,0.8624,0.86245,0.86235,0.86235,443400003.0
2009-07-28 19:59:00,0.86235,0.86255,0.8623,0.86255,624000002.0
2009-07-28 20:00:00,0.86255,0.86255,0.8625,0.86255,89600000.0
2009-07-28 20:01:00,0.8625,0.8626,0.8625,0.86255,280400001.0
2009-07-28 20:02:00,0.8625,0.86275,0.8625,0.86275,310600000.0
2009-07-28 20:03:00,0.86275,0.86275,0.8626,0.86265,273600000.0
2009-07-28 20:04:00,0.86265,0.8627,0.8626,0.8626,323200000.0
2009-07-28 20:05:00,0.8626,0.86265,0.86255,0.86255,272799999.0
2009-07-28 20:06:00,0.8625,0.8627,0.8625,0.86265,380199999.0
2009-07-28 20:07:00,0.86265,0.86275,0.8625,0.8625,629599999.0
2009-07-28 20:08:00,0.8625,0.86255,0.8625,0.86255,326400000.0
2009-07-28 20:09:00,0.86255,0.8626,0.8625,0.86255,286199999.0
2009-07-28 20:10:00,0.86255,0.86255,0.8625,0.8625,416400000.0
2009-07-28 20:11:00,0.8625,0.8625,0.8624,0.8624,158400000.0
2009-07-28 20:12:00,0.8624,0.8624,0.8624,0.8624,224000000.0
2009-07-28 20:13:00,0.8624,0.8626,0.8624,0.86255,391200000.0
2009-07-28 20:14:00,0.86255,0.8626,0.8625,0.86255,467200000.0
2009-07-28 20:15:00,0.86255,0.86265,0.8625,0.86255,314400000.0
2009-07-28 20:16:00,0.8625,0.8626,0.8625,0.86255,435999994.0
2009-07-28 20:17:00,0.86255,0.8626,0.86245,0.8625,339199999.0
2009-07-28 20:18:00,0.8625,0.86255,0.86245,0.86255,347199998.0
2009-07-28 20:19:00,0.86255,0.86265,0.86255,0.8626,348800000.0
2009-07-28 20:20:00,0.8626,0.8627,0.86255,0.8627,187600000.0
2009-07-28 20:21:00,0.86275,0.8628,0.86245,0.8625,441599996.0
2009-07-28 20:22:00,0.8625,0.8625,0.8624,0.86245,384799991.0
2009-07-28 20:23:00,0.8624,0.86245,0.8624,0.8624,89600000.0
2009-07-28 20:24:00,0.8624,0.86245,0.86235,0.86235,292000000.0
2009-07-28 20:25:00,0.8623,0.8624,0.8622,0.86225,498399998.0
2009-07-28 20:26:00,0.8623,0.86235,0.86225,0.86225,188799996.0
2009-07-28 20:27:00,0.86225,0.86225,0.8621,0.86215,619199997.0
2009-07-28 20:28:00,0.86215,0.8622,0.8621,0.86215,520399998.0
2009-07-28 20:29:00,0.8622,0.8622,0.8621,0.86215,637400002.0
2009-07-28 20:30:00,0.86215,0.8622,0.8621,0.86215,587999990.0
2009-07-28 20:31:00,0.8621,0.86215,0.862,0.86205,432000000.0
2009-07-28 20:32:00,0.86205,0.86225,0.86205,0.8622,277300000.0
2009-07-28 20:33:00,0.8622,0.86225,0.86215,0.8622,550800003.0
2009-07-28 20:34:00,0.8623,0.86245,0.8623,0.86235,334399996.0
2009-07-28 20:35:00,0.86235,0.86255,0.86235,0.8625,725999997.0
2009-07-28 20:36:00,0.8625,0.8627,0.86245,0.8626,1179200000.0
2009-07-28 20:37:00,0.86255,0.8627,0.8625,0.8627,804799999.0
2009-07-28 20:38:00,0.8627,0.8628,0.8626,0.8628,737600001.0
2009-07-28 20:39:00,0.8628,0.8629,0.86275,0.86285,466200000.0
2009-07-28 20:40:00,0.86285,0.8629,0.8628,0.8628,297799999.0
2009-07-28 20:41:00,0.8628,0.8628,0.86265,0.86265,544199999.0
2009-07-28 20:42:00,0.86265,0.86265,0.8626,0.8626,347799997.0
2009-07-28 20:43:00,0.86265,0.86265,0.86255,0.86265,692399996.0
2009-07-28 20:44:00,0.86265,0.86265,0.8626,0.86265,394400002.0
2009-07-28 20:45:00,0.86265,0.86265,0.86245,0.8625,396199999.0
2009-07-28 20:46:00,0.8625,0.8625,0.86245,0.8625,157799998.0
2009-07-28 20:47:00,0.8625,0.8625,0.86245,0.86245,142400000.0
2009-07-28 20:48:00,0.8625,0.8625,0.86245,0.86245,155200000.0
2009-07-28 20:49:00,0.86245,0.86245,0.86245,0.86245,222200000.0
2009-07-28 20:50:00,0.86245,0.86245,0.8624,0.86245,271400000.0
2009-07-28 20:51:00,0.86245,0.86245,0.86245,0.86245,310400000.0
2009-07-28 20:52:00,0.86245,0.8625,0.86245,0.8625,158400000.0
2009-07-28 20:53:00,0.86245,0.86255,0.86245,0.86255,135200001.0
2009-07-28 20:54:00,0.86255,0.86265,0.86255,0.86265,345999999.0
2009-07-28 20:55:00,0.86265,0.86265,0.8625,0.86255,424400000.0
2009-07-28 20:56:00,0.86255,0.86255,0.8625,0.86255,119200000.0
2009-07-28 20:57:00,0.86255,0.86255,0.86245,0.86245,359199992.0
2009-07-28 20:58:00,0.86245,0.8625,0.8623,0.8625,461599997.0
2009-07-28 20:59:00,0.86245,0.8625,0.8624,0.8624,589199999.0
2009-07-28 21:00:00,0.8624,0.8626,0.8624,0.8626,545399997.0
2009-07-28 21:01:00,0.8626,0.86275,0.86255,0.86275,292799998.0
2009-07-28 21:02:00,0.86275,0.86275,0.8626,0.8626,117600000.0
2009-07-28 21:03:00,0.8626,0.8627,0.8626,0.8627,114600000.0
2009-07-28 21:04:00,0.8627,0.86275,0.86265,0.86265,229800001.0
2009-07-28 21:05:00,0.8626,0.86265,0.86255,0.86255,258599997.0
2009-07-28 21:06:00,0.86255,0.86255,0.86245,0.86245,78400000.0
2009-07-28 21:07:00,0.86245,0.8625,0.8624,0.86245,116000000.0
2009-07-28 21:08:00,0.86245,0.86245,0.8624,0.8624,221000000.0
2009-07-28 21:09:00,0.8624,0.86255,0.8624,0.86245,511999992.0
2009-07-28 21:10:00,0.86245,0.86245,0.86235,0.86245,369599999.0
2009-07-28 21:11:00,0.86245,0.86245,0.8624,0.8624,145800000.0
2009-07-28 21:12:00,0.8624,0.8624,0.8623,0.86235,168000000.0
2009-07-28 21:13:00,0.86235,0.86235,0.8623,0.86235,235199997.0
2009-07-28 21:14:00,0.86235,0.86235,0.8622,0.86225,681999994.0
2009-07-28 21:15:00,0.86225,0.8623,0.8622,0.8622,787599984.0
2009-07-28 21:16:00,0.8622,0.8624,0.8622,0.8623,584399988.0
2009-07-28 21:17:00,0.8623,0.8623,0.8622,0.86225,282399994.0
2009-07-28 21:18:00,0.8622,0.86225,0.8622,0.8622,188000000.0
2009-07-28 21:19:00,0.8622,0.86225,0.8621,0.8621,273000000.0
2009-07-28 21:20:00,0.8621,0.8621,0.8619,0.86195,212500002.0
2009-07-28 21:21:00,0.86195,0.86195,0.86175,0.8619,342200000.0
2009-07-28 21:22:00,0.8619,0.86195,0.86175,0.86185,184200000.0
2009-07-28 21:23:00,0.8618,0.8619,0.86175,0.86185,296400000.0
2009-07-28 21:24:00,0.86185,0.86185,0.86175,0.86175,218000000.0
2009-07-28 21:25:00,0.8618,0.86185,0.86175,0.86185,492000000.0
2009-07-28 21:26:00,0.86185,0.8619,0.86185,0.86185,455400001.0
2009-07-28 21:27:00,0.8619,0.86195,0.8619,0.8619,178600000.0
2009-07-28 21:28:00,0.86195,0.86195,0.8619,0.86195,86000000.0
2009-07-28 21:29:00,0.86195,0.86195,0.8619,0.8619,293000000.0
2009-07-28 21:30:00,0.8619,0.86195,0.8619,0.86195,261000000.0
2009-07-28 21:31:00,0.8619,0.86195,0.86185,0.86185,417199999.0
2009-07-28 21:32:00,0.86185,0.86185,0.8617,0.86175,187600000.0
2009-07-28 21:33:00,0.86175,0.86195,0.86175,0.86195,216800000.0
2009-07-28 21:34:00,0.86195,0.862,0.8619,0.8619,197800000.0
2009-07-28 21:35:00,0.8619,0.8619,0.8617,0.8617,241199997.0
2009-07-28 21:36:00,0.86175,0.8619,0.86175,0.8618,955200009.0
2009-07-28 21:37:00,0.8618,0.86185,0.8618,0.8618,252400001.0
2009-07-28 21:38:00,0.8619,0.86195,0.8618,0.86195,665400006.0
2009-07-28 21:39:00,0.8619,0.8619,0.8618,0.8618,91600003.0
2009-07-28 21:40:00,0.86185,0.8619,0.8617,0.86185,563200007.0
2009-07-28 21:41:00,0.86185,0.86195,0.8617,0.86185,531000005.0
2009-07-28 21:42:00,0.86185,0.862,0.86175,0.86175,1001599996.0
2009-07-28 21:43:00,0.8618,0.8618,0.8617,0.86175,570999999.0
2009-07-28 21:44:00,0.86175,0.8619,0.86175,0.8619,361000003.0
2009-07-28 21:45:00,0.86195,0.86195,0.86185,0.8619,92599999.0
2009-07-28 21:46:00,0.86195,0.862,0.86185,0.86195,575000009.0
2009-07-28 21:47:00,0.86195,0.86205,0.8619,0.862,721799995.0
2009-07-28 21:48:00,0.862,0.86205,0.86195,0.862,210000003.0
2009-07-28 21:49:00,0.86205,0.86205,0.8619,0.86195,345600000.0
2009-07-28 21:50:00,0.862,0.862,0.8618,0.86185,594800003.0
2009-07-28 21:51:00,0.8619,0.8619,0.86185,0.8619,339199998.0
2009-07-28 21:52:00,0.8619,0.8619,0.86185,0.86185,266800002.0
2009-07-28 21:53:00,0.86185,0.86195,0.8618,0.8619,455399999.0
2009-07-28 21:54:00,0.8619,0.862,0.8619,0.8619,442799999.0
2009-07-28 21:55:00,0.8619,0.86195,0.86185,0.86185,412200000.0
2009-07-28 21:56:00,0.86185,0.8619,0.86185,0.86185,176800000.0
2009-07-28 21:57:00,0.86185,0.86205,0.86185,0.86205,69600000.0
2009-07-28 21:58:00,0.86205,0.86205,0.86195,0.86195,72800000.0
2009-07-28 21:59:00,0.8619,0.862,0.8619,0.86195,549200009.0
2009-07-28 22:00:00,0.86195,0.862,0.86195,0.862,237999998.0
2009-07-28 22:01:00,0.862,0.86215,0.862,0.8621,384400001.0
2009-07-28 22:02:00,0.86215,0.86215,0.86205,0.8621,237400000.0
2009-07-28 22:03:00,0.8621,0.86215,0.862,0.8621,132000002.0
2009-07-28 22:04:00,0.86205,0.86225,0.862,0.86225,342800003.0
2009-07-28 22:05:00,0.8621,0.86215,0.862,0.862,186799999.0
2009-07-28 22:06:00,0.8621,0.8621,0.86195,0.862,61600000.0
2009-07-28 22:07:00,0.862,0.862,0.862,0.862,17600000.0
2009-07-28 22:08:00,0.862,0.8621,0.862,0.8621,196199999.0
2009-07-28 22:09:00,0.8621,0.8621,0.8621,0.8621,36800000.0
2009-07-28 22:10:00,0.86215,0.86215,0.86215,0.86215,20800000.0
2009-07-28 22:11:00,0.86215,0.8622,0.86205,0.86215,209600002.0
2009-07-28 22:12:00,0.8622,0.8622,0.86205,0.86205,108799999.0
2009-07-28 22:13:00,0.86205,0.86205,0.862,0.862,122400000.0
2009-07-28 22:14:00,0.862,0.862,0.862,0.862,277600000.0
2009-07-28 22:15:00,0.862,0.862,0.862,0.862,54600000.0
2009-07-28 22:16:00,0.862,0.862,0.862,0.862,56000000.0
2009-07-28 22:17:00,0.862,0.862,0.8619,0.86195,59200000.0
2009-07-28 22:18:00,0.86195,0.86195,0.86185,0.86185,220000005.0
2009-07-28 22:19:00,0.8619,0.8619,0.8619,0.8619,12800000.0
2009-07-28 22:20:00,0.8619,0.86195,0.8619,0.86195,24000000.0
2009-07-28 22:21:00,0.86195,0.862,0.8619,0.862,81600000.0
2009-07-28 22:22:00,0.862,0.862,0.862,0.862,19200000.0
2009-07-28 22:23:00,0.862,0.862,0.862,0.862,24000000.0
2009-07-28 22:24:00,0.862,0.862,0.862,0.862,94400000.0
2009-07-28 22:25:00,0.862,0.86215,0.862,0.8621,323200004.0
2009-07-28 22:26:00,0.8621,0.8621,0.8621,0.8621,32000000.0
2009-07-28 22:27:00,0.8621,0.86225,0.8621,0.8622,300400000.0
2009-07-28 22:28:00,0.8622,0.8622,0.86215,0.8622,40000000.0
2009-07-28 22:29:00,0.86215,0.86215,0.8621,0.8621,130600003.0
2009-07-28 22:30:00,0.8621,0.8621,0.8621,0.8621,49600000.0
2009-07-28 22:31:00,0.8621,0.8621,0.8621,0.8621,64000000.0
2009-07-28 22:32:00,0.8621,0.8621,0.8621,0.8621,51200000.0
2009-07-28 22:33:00,0.8621,0.86225,0.8621,0.86225,152000000.0
2009-07-28 22:34:00,0.86225,0.86225,0.86215,0.86215,162399999.0
2009-07-28 22:35:00,0.86215,0.86215,0.86205,0.86205,355400001.0
2009-07-28 22:36:00,0.8621,0.8621,0.86205,0.8621,195200001.0
2009-07-28 22:37:00,0.86215,0.86215,0.8621,0.86215,186000001.0
2009-07-28 22:38:00,0.86215,0.8622,0.86215,0.86215,51600002.0
2009-07-28 22:39:00,0.86215,0.86215,0.8621,0.86215,158400001.0
2009-07-28 22:40:00,0.86215,0.8622,0.86215,0.86215,36800000.0
2009-07-28 22:41:00,0.8622,0.8622,0.8622,0.8622,1600000.0
2009-07-28 22:42:00,0.86215,0.86225,0.86215,0.8622,149000002.0
2009-07-28 22:43:00,0.8622,0.86235,0.8622,0.8623,268400004.0
2009-07-28 22:44:00,0.86235,0.86235,0.8623,0.86235,96000000.0
2009-07-28 22:45:00,0.8623,0.86235,0.8622,0.8623,185000000.0
2009-07-28 22:46:00,0.86235,0.86235,0.8621,0.8623,334000000.0
2009-07-28 22:47:00,0.8623,0.8624,0.86225,0.86235,130400000.0
2009-07-28 22:48:00,0.8623,0.8624,0.8623,0.8623,205799998.0
2009-07-28 22:49:00,0.86235,0.86235,0.86225,0.8623,141800002.0
2009-07-28 22:50:00,0.8623,0.86235,0.86225,0.86235,59200000.0
2009-07-28 22:51:00,0.86225,0.86225,0.86215,0.86225,190200000.0
2009-07-28 22:52:00,0.8622,0.86225,0.8622,0.86225,245800001.0
2009-07-28 22:53:00,0.86225,0.86225,0.8622,0.86225,110800000.0
2009-07-28 22:54:00,0.86225,0.8623,0.86225,0.8623,163999999.0
2009-07-28 22:55:00,0.8623,0.8623,0.86225,0.8623,73800000.0
2009-07-28 22:56:00,0.86225,0.86235,0.86225,0.86235,22400000.0
2009-07-28 22:57:00,0.86225,0.8624,0.8622,0.8623,333400003.0
2009-07-28 22:58:00,0.86235,0.86245,0.8621,0.8623,126400000.0
2009-07-28 22:59:00,0.8623,0.86235,0.8621,0.8622,232399999.0
2009-07-28 23:00:00,0.8622,0.86225,0.86205,0.86225,13600000.0
2009-07-28 23:01:00,0.8622,0.8623,0.86215,0.8622,16400000.0
2009-07-28 23:02:00,0.8623,0.86235,0.8621,0.86235,206000000.0
2009-07-28 23:03:00,0.86225,0.8623,0.86215,0.86215,359600002.0
2009-07-28 23:04:00,0.86215,0.86235,0.86215,0.86235,231400003.0
2009-07-28 23:05:00,0.8623,0.8624,0.8623,0.86235,266399994.0
2009-07-28 23:06:00,0.8624,0.8626,0.86235,0.8625,141200003.0
2009-07-28 23:07:00,0.8625,0.8626,0.86245,0.86255,121000001.0
2009-07-28 23:08:00,0.8627,0.86275,0.8626,0.8627,154800000.0
2009-07-28 23:09:00,0.86245,0.86265,0.86245,0.86265,157200000.0
2009-07-28 23:10:00,0.86255,0.86255,0.86245,0.8625,89600002.0
2009-07-28 23:11:00,0.8625,0.86255,0.86235,0.8625,56000001.0
2009-07-28 23:12:00,0.8625,0.86255,0.86235,0.86235,26000000.0
2009-07-28 23:13:00,0.8624,0.8625,0.8623,0.8623,70400000.0
2009-07-28 23:14:00,0.86235,0.8625,0.86235,0.86235,61600000.0
2009-07-28 23:15:00,0.86235,0.86245,0.86235,0.86235,107199999.0
2009-07-28 23:16:00,0.86235,0.86235,0.8623,0.8623,69599999.0
2009-07-28 23:17:00,0.86235,0.8624,0.86235,0.8624,161600000.0
2009-07-28 23:18:00,0.8624,0.8624,0.8624,0.8624,85600000.0
2009-07-28 23:19:00,0.8624,0.86245,0.8624,0.86245,81599999.0
2009-07-28 23:20:00,0.86235,0.8625,0.86235,0.86245,109200000.0
2009-07-28 23:21:00,0.86224,0.86229,0.86216,0.86216,443000000.0
2009-07-28 23:22:00,0.8625,0.86255,0.86245,0.86255,33000000.0
2009-07-28 23:23:00,0.86255,0.86255,0.86245,0.86245,42200000.0
2009-07-28 23:24:00,0.86255,0.86255,0.8623,0.8623,226800000.0
2009-07-28 23:25:00,0.8623,0.8624,0.8623,0.86235,340300001.0
2009-07-28 23:26:00,0.86235,0.86235,0.86235,0.86235,77200000.0
2009-07-28 23:27:00,0.8624,0.8624,0.8624,0.8624,4800000.0
2009-07-28 23:28:00,0.8624,0.8624,0.86235,0.86235,240600000.0
2009-07-28 23:29:00,0.86235,0.86235,0.86235,0.86235,28800000.0
2009-07-28 23:30:00,0.86235,0.86235,0.86215,0.8622,160000001.0
2009-07-28 23:31:00,0.86215,0.86225,0.86215,0.8622,44800000.0
2009-07-28 23:32:00,0.8622,0.8622,0.8621,0.86215,61800001.0
2009-07-28 23:33:00,0.86215,0.86215,0.86215,0.86215,9600000.0
2009-07-28 23:34:00,0.86215,0.8622,0.8621,0.8622,51600000.0
2009-07-28 23:35:00,0.86225,0.8623,0.86225,0.86225,76800000.0
2009-07-28 23:36:00,0.8626,0.8626,0.8625,0.86255,89200001.0
2009-07-28 23:37:00,0.8625,0.8625,0.8624,0.8625,39200000.0
2009-07-28 23:38:00,0.8624,0.86246,0.86236,0.86241,194600000.0
2009-07-28 23:39:00,0.86245,0.86245,0.8623,0.86235,37600000.0
2009-07-28 23:40:00,0.86235,0.86235,0.86225,0.86225,77400000.0
2009-07-28 23:41:00,0.8623,0.8623,0.8622,0.8622,80400000.0
2009-07-28 23:42:00,0.86225,0.8624,0.86215,0.8622,209799998.0
2009-07-28 23:43:00,0.86215,0.86245,0.86215,0.86245,141799998.0
2009-07-28 23:44:00,0.8625,0.86255,0.8624,0.86255,8000000.0
2009-07-28 23:45:00,0.86255,0.86255,0.8623,0.86255,148799999.0
2009-07-28 23:46:00,0.86265,0.86265,0.8623,0.8624,90600000.0
2009-07-28 23:47:00,0.86235,0.8626,0.86235,0.86255,78800001.0
2009-07-28 23:48:00,0.86255,0.86255,0.86255,0.86255,11200000.0
2009-07-28 23:49:00,0.86255,0.86255,0.86235,0.86245,26400000.0
2009-07-28 23:50:00,0.8625,0.8625,0.8623,0.8624,68800000.0
2009-07-28 23:51:00,0.86235,0.86245,0.8622,0.8622,162199999.0
2009-07-28 23:52:00,0.86225,0.86255,0.8622,0.8624,245000000.0
2009-07-28 23:53:00,0.8624,0.86245,0.86235,0.86245,107000000.0
2009-07-28 23:54:00,0.86235,0.86245,0.8623,0.8624,77200000.0
2009-07-28 23:55:00,0.86245,0.8627,0.86245,0.8627,249800000.0
2009-07-28 23:56:00,0.8627,0.8628,0.8627,0.86275,146599999.0
2009-07-28 23:57:00,0.86275,0.86285,0.86275,0.8628,85800000.0
2009-07-28 23:58:00,0.8627,0.86275,0.8626,0.8626,134199998.0
2009-07-28 23:59:00,0.8626,0.8626,0.8625,0.86255,226400000.0
2009-07-29 00:00:00,0.86255,0.86255,0.8623,0.8624,340000001.0
2009-07-29 00:01:00,0.86245,0.8625,0.86235,0.8624,116800001.0
2009-07-29 00:02:00,0.86235,0.8624,0.86225,0.8624,357600000.0
2009-07-29 00:03:00,0.86245,0.86245,0.8624,0.86245,90600000.0
2009-07-29 00:04:00,0.8624,0.8624,0.8624,0.8624,91799999.0
2009-07-29 00:05:00,0.86245,0.86275,0.86245,0.86265,227600000.0
2009-07-29 00:06:00,0.86265,0.8628,0.86265,0.86275,221400001.0
2009-07-29 00:07:00,0.86275,0.86275,0.86265,0.8627,65800000.0
2009-07-29 00:08:00,0.8627,0.8627,0.8626,0.86265,45000002.0
2009-07-29 00:09:00,0.86265,0.8627,0.8626,0.8626,283600000.0
2009-07-29 00:10:00,0.8626,0.86265,0.86255,0.86255,160200000.0
2009-07-29 00:11:00,0.8624,0.8625,0.8624,0.86245,362000000.0
2009-07-29 00:12:00,0.86245,0.8625,0.86245,0.8625,173600000.0
2009-07-29 00:13:00,0.8625,0.8625,0.8624,0.8625,201200000.0
2009-07-29 00:14:00,0.8625,0.8625,0.8625,0.8625,137800000.0
2009-07-29 00:15:00,0.8625,0.86265,0.8625,0.8626,13800000.0
2009-07-29 00:16:00,0.86265,0.86265,0.8625,0.86255,55600000.0
2009-07-29 00:17:00,0.8625,0.86255,0.8625,0.8625,188000000.0
2009-07-29 00:18:00,0.8625,0.86255,0.8625,0.86255,186800000.0
2009-07-29 00:19:00,0.86255,0.8626,0.86245,0.86245,386200000.0
2009-07-29 00:20:00,0.86245,0.8625,0.86245,0.8625,160800000.0
2009-07-29 00:21:00,0.8625,0.8625,0.8625,0.8625,20800000.0
2009-07-29 00:22:00,0.8625,0.8625,0.8625,0.8625,78400000.0
2009-07-29 00:23:00,0.8625,0.86255,0.86245,0.86255,316600000.0
2009-07-29 00:24:00,0.86255,0.8626,0.86255,0.8626,165800000.0
2009-07-29 00:25:00,0.8626,0.8626,0.8626,0.8626,12800000.0
2009-07-29 00:26:00,0.8626,0.8626,0.8625,0.86255,147400000.0
2009-07-29 00:27:00,0.8625,0.86255,0.8625,0.86255,112600000.0
2009-07-29 00:28:00,0.86255,0.86255,0.86255,0.86255,41600000.0
2009-07-29 00:29:00,0.86255,0.8626,0.86255,0.8626,76800000.0
2009-07-29 00:30:00,0.8626,0.8626,0.8626,0.8626,48000000.0
2009-07-29 00:31:00,0.8626,0.86265,0.8626,0.86265,102800000.0
2009-07-29 00:32:00,0.86265,0.86265,0.86265,0.86265,11400000.0
2009-07-29 00:33:00,0.86265,0.86265,0.86265,0.86265,4800000.0
2009-07-29 00:34:00,0.86265,0.86265,0.86265,0.86265,14800000.0
2009-07-29 00:35:00,0.86265,0.8627,0.86265,0.86265,51200000.0
2009-07-29 00:36:00,0.86265,0.86265,0.86265,0.86265,4800000.0
2009-07-29 00:37:00,0.8624,0.86249,0.8624,0.86249,260400001.0
2009-07-29 00:38:00,0.86267,0.86268,0.86255,0.86255,329999997.0
2009-07-29 00:39:00,0.86265,0.86265,0.86255,0.86255,158000000.0
2009-07-29 00:40:00,0.86255,0.86255,0.86255,0.86255,25800000.0
2009-07-29 00:41:00,0.86255,0.86255,0.86255,0.86255,4800000.0
2009-07-29 00:42:00,0.86255,0.86255,0.86255,0.86255,14400000.0
2009-07-29 00:43:00,0.8626,0.8626,0.8626,0.8626,28800000.0
2009-07-29 00:44:00,0.86265,0.8627,0.8626,0.8627,81400000.0
2009-07-29 00:45:00,0.8627,0.8627,0.86265,0.86265,47800000.0
2009-07-29 00:46:00,0.8627,0.86275,0.86265,0.86265,70600000.0
2009-07-29 00:47:00,0.8627,0.8627,0.86265,0.8627,48000000.0
2009-07-29 00:48:00,0.86265,0.86265,0.86265,0.86265,268000002.0
2009-07-29 00:49:00,0.86265,0.86275,0.86265,0.86265,176799999.0
2009-07-29 00:50:00,0.8626,0.86275,0.8624,0.8626,551100000.0
2009-07-29 00:51:00,0.8626,0.86285,0.8626,0.86285,155600000.0
2009-07-29 00:52:00,0.86285,0.86285,0.86285,0.86285,9600000.0
2009-07-29 00:53:00,0.86285,0.8629,0.86285,0.8629,28800000.0
2009-07-29 00:54:00,0.86285,0.86285,0.86285,0.86285,4800000.0
2009-07-29 00:55:00,0.8629,0.8629,0.8629,0.8629,4800000.0
2009-07-29 00:56:00,0.8629,0.86295,0.8629,0.8629,22200000.0
2009-07-29 00:57:00,0.8629,0.8629,0.8629,0.8629,48200000.0
2009-07-29 00:58:00,0.8629,0.8631,0.8628,0.8631,302000001.0
2009-07-29 00:59:00,0.863,0.8632,0.863,0.8632,136600000.0
2009-07-29 01:00:00,0.8632,0.86325,0.86305,0.86315,209400000.0
2009-07-29 01:01:00,0.86315,0.86315,0.86305,0.86305,179200000.0
2009-07-29 01:02:00,0.86305,0.8631,0.86305,0.8631,67200000.0
2009-07-29 01:03:00,0.86305,0.86305,0.863,0.863,86400000.0
2009-07-29 01:04:00,0.863,0.86315,0.863,0.86315,41400000.0
2009-07-29 01:05:00,0.86315,0.86315,0.8631,0.86315,8200000.0
2009-07-29 01:06:00,0.8631,0.86315,0.8631,0.86315,20800000.0
2009-07-29 01:07:00,0.86315,0.8632,0.8631,0.86315,291400001.0
2009-07-29 01:08:00,0.8631,0.86315,0.8631,0.86315,80800000.0
2009-07-29 01:09:00,0.86315,0.86315,0.86315,0.86315,4800000.0
2009-07-29 01:10:00,0.86315,0.86315,0.86315,0.86315,260400000.0
2009-07-29 01:11:00,0.86315,0.86315,0.86305,0.86305,115400000.0
2009-07-29 01:12:00,0.86305,0.86315,0.86305,0.86305,177600000.0
2009-07-29 01:13:00,0.86305,0.86305,0.86305,0.86305,302600000.0
2009-07-29 01:14:00,0.86305,0.86305,0.86305,0.86305,48000000.0
2009-07-29 01:15:00,0.86305,0.86305,0.86305,0.86305,24000000.0
2009-07-29 01:16:00,0.86305,0.86305,0.86305,0.86305,4800000.0
2009-07-29 01:17:00,0.86305,0.86305,0.86305,0.86305,24000000.0
2009-07-29 01:18:00,0.86305,0.8631,0.86305,0.86305,54200000.0
2009-07-29 01:19:00,0.86305,0.8631,0.86305,0.86305,123000000.0
2009-07-29 01:20:00,0.8631,0.8631,0.86305,0.86305,88600000.0
2009-07-29 01:21:00,0.86305,0.86305,0.86275,0.86275,305800000.0
2009-07-29 01:22:00,0.86275,0.86285,0.86275,0.86275,187000000.0
2009-07-29 01:23:00,0.86285,0.8629,0.8627,0.8629,176600000.0
2009-07-29 01:24:00,0.8628,0.86295,0.8628,0.8629,106200000.0
2009-07-29 01:25:00,0.8628,0.8628,0.8627,0.86275,210199999.0
2009-07-29 01:26:00,0.86275,0.8629,0.86275,0.8629,99600000.0
2009-07-29 01:27:00,0.86285,0.8629,0.86275,0.8628,62200000.0
2009-07-29 01:28:00,0.8628,0.86285,0.8628,0.86285,289600000.0
2009-07-29 01:29:00,0.86285,0.8629,0.86275,0.8628,301800000.0
2009-07-29 01:30:00,0.8628,0.8629,0.86275,0.8629,170800000.0
2009-07-29 01:31:00,0.86285,0.86295,0.8628,0.8628,305200000.0
2009-07-29 01:32:00,0.8628,0.86285,0.8627,0.8627,416800000.0
2009-07-29 01:33:00,0.8627,0.86275,0.8626,0.8626,430600001.0
2009-07-29 01:34:00,0.8627,0.8627,0.8626,0.8626,654400008.0
2009-07-29 01:35:00,0.8626,0.8628,0.8626,0.8627,514400005.0
2009-07-29 01:36:00,0.8628,0.86285,0.86275,0.86275,379400000.0
2009-07-29 01:37:00,0.86275,0.8628,0.8625,0.86255,582000002.0
2009-07-29 01:38:00,0.86255,0.86265,0.8625,0.8625,293600000.0
2009-07-29 01:39:00,0.8625,0.8625,0.8625,0.8625,33600000.0
2009-07-29 01:40:00,0.8625,0.86255,0.8624,0.86255,681199999.0
2009-07-29 01:41:00,0.86255,0.86275,0.86245,0.8626,133999999.0
2009-07-29 01:42:00,0.86255,0.8626,0.86245,0.86245,254800000.0
2009-07-29 01:43:00,0.86245,0.86245,0.8624,0.8624,242200000.0
2009-07-29 01:44:00,0.8624,0.86245,0.8624,0.86245,241600000.0
2009-07-29 01:45:00,0.8624,0.86245,0.8623,0.86235,365000009.0
2009-07-29 01:46:00,0.86235,0.86235,0.86235,0.86235,4800000.0
2009-07-29 01:47:00,0.86235,0.86255,0.86235,0.8625,446000000.0
2009-07-29 01:48:00,0.8625,0.8625,0.86235,0.86235,231600000.0
2009-07-29 01:49:00,0.86235,0.86235,0.8623,0.8623,232400000.0
2009-07-29 01:50:00,0.8623,0.8623,0.8622,0.8622,198200001.0
2009-07-29 01:51:00,0.8622,0.86225,0.8622,0.86225,164799998.0
2009-07-29 01:52:00,0.86225,0.8623,0.86225,0.8623,123999999.0
2009-07-29 01:53:00,0.8623,0.8623,0.86225,0.86225,77800000.0
2009-07-29 01:54:00,0.8623,0.86245,0.8623,0.86235,395200000.0
2009-07-29 01:55:00,0.8623,0.86245,0.8623,0.8624,214200000.0
2009-07-29 01:56:00,0.8624,0.8624,0.8623,0.8623,374000000.0
2009-07-29 01:57:00,0.8623,0.8623,0.8622,0.8622,287800000.0
2009-07-29 01:58:00,0.8622,0.8622,0.8622,0.8622,126800000.0
2009-07-29 01:59:00,0.8622,0.8622,0.8618,0.862,285300000.0
2009-07-29 02:00:00,0.862,0.86215,0.862,0.86215,262400000.0
2009-07-29 02:01:00,0.86215,0.86215,0.8621,0.86215,166400000.0
2009-07-29 02:02:00,0.8621,0.8622,0.8621,0.8622,206400000.0
2009-07-29 02:03:00,0.8622,0.8622,0.86215,0.8622,177600001.0
2009-07-29 02:04:00,0.86215,0.86225,0.86215,0.86225,440400004.0
2009-07-29 02:05:00,0.86225,0.8623,0.8622,0.86225,362000002.0
2009-07-29 02:06:00,0.86225,0.86235,0.86225,0.8623,263999999.0
2009-07-29 02:07:00,0.86235,0.86235,0.86215,0.8622,354400000.0
2009-07-29 02:08:00,0.8622,0.86235,0.86195,0.862,812599998.0
2009-07-29 02:09:00,0.86195,0.86205,0.8619,0.86205,475200002.0
2009-07-29 02:10:00,0.862,0.86215,0.86185,0.862,1050199999.0
2009-07-29 02:11:00,0.862,0.8621,0.86195,0.86195,333600004.0
2009-07-29 02:12:00,0.86195,0.86215,0.86195,0.86205,297199999.0
2009-07-29 02:13:00,0.86205,0.86205,0.86195,0.862,500600001.0
2009-07-29 02:14:00,0.86195,0.86205,0.86195,0.86195,392200001.0
2009-07-29 02:15:00,0.862,0.862,0.86195,0.862,52000000.0
2009-07-29 02:16:00,0.862,0.862,0.86195,0.862,20800000.0
2009-07-29 02:17:00,0.862,0.862,0.86195,0.862,34200000.0
2009-07-29 02:18:00,0.862,0.862,0.86195,0.86195,124200000.0
2009-07-29 02:19:00,0.86195,0.86195,0.86195,0.86195,99200000.0
2009-07-29 02:20:00,0.8619,0.86195,0.8619,0.86195,61000000.0
2009-07-29 02:21:00,0.86195,0.86195,0.8619,0.86195,28800000.0
2009-07-29 02:22:00,0.86195,0.86205,0.86195,0.86205,25600000.0
2009-07-29 02:23:00,0.86205,0.86205,0.86185,0.8619,137600000.0
2009-07-29 02:24:00,0.8619,0.86205,0.8619,0.86195,323399997.0
2009-07-29 02:25:00,0.86195,0.86205,0.86195,0.86205,234800001.0
2009-07-29 02:26:00,0.86205,0.86215,0.86185,0.862,271000000.0
2009-07-29 02:27:00,0.86195,0.8621,0.86195,0.86195,172999999.0
2009-07-29 02:28:00,0.862,0.86215,0.862,0.86205,196000000.0
2009-07-29 02:29:00,0.86205,0.86205,0.86195,0.86195,366199999.0
2009-07-29 02:30:00,0.86195,0.86195,0.86195,0.86195,291200000.0
2009-07-29 02:31:00,0.862,0.86215,0.862,0.86215,223800000.0
2009-07-29 02:32:00,0.86215,0.86225,0.8621,0.86225,304600004.0
2009-07-29 02:33:00,0.86225,0.86235,0.86215,0.86225,250400001.0
2009-07-29 02:34:00,0.86225,0.86235,0.86225,0.86225,220400000.0
2009-07-29 02:35:00,0.86225,0.8623,0.86215,0.86225,226000000.0
2009-07-29 02:36:00,0.86225,0.8623,0.86215,0.8622,306000004.0
2009-07-29 02:37:00,0.8622,0.86235,0.86215,0.86215,119400000.0
2009-07-29 02:38:00,0.86205,0.86205,0.86195,0.86205,404400002.0
2009-07-29 02:39:00,0.86205,0.8622,0.8619,0.862,223199999.0
2009-07-29 02:40:00,0.862,0.86205,0.86195,0.862,239000000.0
2009-07-29 02:41:00,0.862,0.8621,0.86195,0.86205,72000001.0
2009-07-29 02:42:00,0.8621,0.8621,0.8614,0.86155,756599999.0
2009-07-29 02:43:00,0.8616,0.86185,0.86155,0.86175,1029800000.0
2009-07-29 02:44:00,0.86175,0.86195,0.86175,0.86195,571199997.0
2009-07-29 02:45:00,0.86195,0.8623,0.86195,0.8623,864400000.0
2009-07-29 02:46:00,0.8622,0.86225,0.86205,0.86205,503599998.0
2009-07-29 02:47:00,0.86205,0.8622,0.86205,0.86205,568200001.0
2009-07-29 02:48:00,0.86205,0.86205,0.862,0.86205,431200001.0
2009-07-29 02:49:00,0.86195,0.86215,0.86195,0.86205,664800002.0
2009-07-29 02:50:00,0.862,0.8621,0.86145,0.8615,380199998.0
2009-07-29 02:51:00,0.8615,0.8617,0.86095,0.8612,812400001.0
2009-07-29 02:52:00,0.8612,0.86145,0.8612,0.8614,313200000.0
2009-07-29 02:53:00,0.8614,0.8616,0.86135,0.8616,453399998.0
2009-07-29 02:54:00,0.8616,0.86205,0.8616,0.8619,941400002.0
2009-07-29 02:55:00,0.86205,0.8624,0.8616,0.8617,675600000.0
2009-07-29 02:56:00,0.86175,0.8618,0.8616,0.86165,658999998.0
2009-07-29 02:57:00,0.86165,0.86175,0.86155,0.86165,867000002.0
2009-07-29 02:58:00,0.86165,0.86185,0.86155,0.8617,312599999.0
2009-07-29 02:59:00,0.86175,0.86185,0.8617,0.8618,341799999.0
2009-07-29 03:00:00,0.8618,0.8621,0.8618,0.8621,729800000.0
2009-07-29 03:01:00,0.8621,0.86215,0.86195,0.862,639200000.0
2009-07-29 03:02:00,0.862,0.86205,0.86195,0.862,705000000.0
2009-07-29 03:03:00,0.862,0.86205,0.86185,0.86185,427999998.0
2009-07-29 03:04:00,0.8618,0.86225,0.86165,0.86205,771200001.0
2009-07-29 03:05:00,0.8621,0.86225,0.862,0.862,357000000.0
2009-07-29 03:06:00,0.862,0.86225,0.862,0.86215,681800000.0
2009-07-29 03:07:00,0.8622,0.8623,0.8621,0.86215,332800000.0
2009-07-29 03:08:00,0.86215,0.8622,0.862,0.8622,469600000.0
2009-07-29 03:09:00,0.8622,0.86225,0.86215,0.86225,298000000.0
2009-07-29 03:10:00,0.86225,0.86225,0.86215,0.8622,520600000.0
2009-07-29 03:11:00,0.8622,0.86225,0.8621,0.86215,346200000.0
2009-07-29 03:12:00,0.86215,0.8624,0.86215,0.8623,639199998.0
2009-07-29 03:13:00,0.86235,0.86245,0.8623,0.8624,253600000.0
2009-07-29 03:14:00,0.86235,0.8626,0.86235,0.86235,424000000.0
2009-07-29 03:15:00,0.8624,0.86245,0.86225,0.86235,525599996.0
2009-07-29 03:16:00,0.86235,0.86245,0.86235,0.86235,343999995.0
2009-07-29 03:17:00,0.86235,0.8624,0.8623,0.8623,246800000.0
2009-07-29 03:18:00,0.8623,0.8623,0.8623,0.8623,68000000.0
2009-07-29 03:19:00,0.8623,0.86235,0.8623,0.86235,64800000.0
2009-07-29 03:20:00,0.86235,0.8625,0.8622,0.8624,196599999.0
2009-07-29 03:21:00,0.86245,0.86245,0.86235,0.86245,58399999.0
2009-07-29 03:22:00,0.86245,0.86245,0.8623,0.86235,470800000.0
2009-07-29 03:23:00,0.8624,0.86245,0.8623,0.86235,305400002.0
2009-07-29 03:24:00,0.86235,0.86235,0.86215,0.8622,479200002.0
2009-07-29 03:25:00,0.8622,0.86225,0.86215,0.86225,149600000.0
2009-07-29 03:26:00,0.86225,0.86225,0.86225,0.86225,36000000.0
2009-07-29 03:27:00,0.86225,0.86225,0.8621,0.8622,148800000.0
2009-07-29 03:28:00,0.8622,0.86235,0.8621,0.8622,225600000.0
2009-07-29 03:29:00,0.8621,0.86215,0.862,0.862,1038800007.0
2009-07-29 03:30:00,0.8619,0.86205,0.86165,0.8619,424200001.0
2009-07-29 03:31:00,0.8619,0.862,0.86185,0.86195,327400001.0
2009-07-29 03:32:00,0.862,0.8624,0.86195,0.8622,658100000.0
2009-07-29 03:33:00,0.86225,0.8623,0.86215,0.86225,156600000.0
2009-07-29 03:34:00,0.86225,0.8623,0.8621,0.86225,281200000.0
2009-07-29 03:35:00,0.86225,0.8623,0.86205,0.86215,296800000.0
2009-07-29 03:36:00,0.8622,0.8622,0.86215,0.86215,134600000.0
2009-07-29 03:37:00,0.86215,0.86215,0.86205,0.86205,57400000.0
2009-07-29 03:38:00,0.86205,0.86205,0.862,0.862,19600000.0
2009-07-29 03:39:00,0.862,0.86205,0.86195,0.86195,322399996.0
2009-07-29 03:40:00,0.86195,0.86195,0.86195,0.86195,164799999.0
2009-07-29 03:41:00,0.86195,0.862,0.86195,0.86195,150000000.0
2009-07-29 03:42:00,0.86195,0.862,0.86195,0.862,127000000.0
2009-07-29 03:43:00,0.862,0.86215,0.86195,0.8621,135600000.0
2009-07-29 03:44:00,0.86205,0.86215,0.86205,0.8621,505599997.0
2009-07-29 03:45:00,0.8621,0.8622,0.862,0.8622,226600001.0
2009-07-29 03:46:00,0.8622,0.86225,0.8622,0.86225,157600001.0
2009-07-29 03:47:00,0.86225,0.86225,0.8622,0.8622,195999998.0
2009-07-29 03:48:00,0.8622,0.86245,0.8622,0.86235,212800001.0
2009-07-29 03:49:00,0.86235,0.8624,0.8623,0.86235,314400001.0
2009-07-29 03:50:00,0.86235,0.86235,0.86225,0.86225,134800000.0
2009-07-29 03:51:00,0.86225,0.8623,0.86225,0.8623,322000001.0
2009-07-29 03:52:00,0.8623,0.8623,0.86225,0.86225,160400000.0
2009-07-29 03:53:00,0.8623,0.8623,0.86225,0.86225,102600000.0
2009-07-29 03:54:00,0.86225,0.8623,0.86225,0.86225,188399999.0
2009-07-29 03:55:00,0.86225,0.8624,0.86225,0.86235,170000000.0
2009-07-29 03:56:00,0.8624,0.8624,0.86225,0.8623,273799999.0
2009-07-29 03:57:00,0.8623,0.86235,0.86225,0.8623,172200001.0
2009-07-29 03:58:00,0.8623,0.8623,0.86225,0.86225,90400000.0
2009-07-29 03:59:00,0.86225,0.8623,0.86225,0.86225,244799994.0
2009-07-29 04:00:00,0.8623,0.8625,0.8623,0.86235,671199998.0
2009-07-29 04:01:00,0.8624,0.8626,0.8623,0.86255,1283399993.0
2009-07-29 04:02:00,0.8625,0.8626,0.86245,0.86255,492199995.0
2009-07-29 04:03:00,0.86255,0.8626,0.8625,0.86255,317800000.0
2009-07-29 04:04:00,0.86255,0.86265,0.8625,0.86255,444599994.0
2009-07-29 04:05:00,0.86255,0.86255,0.8625,0.86255,224999999.0
2009-07-29 04:06:00,0.86255,0.8626,0.86225,0.86235,569399983.0
2009-07-29 04:07:00,0.86235,0.86235,0.86225,0.86235,524799990.0
2009-07-29 04:08:00,0.86235,0.8625,0.86225,0.8624,87200000.0
2009-07-29 04:09:00,0.8624,0.8624,0.8623,0.8623,136799999.0
2009-07-29 04:10:00,0.8623,0.86255,0.8623,0.8625,305999999.0
2009-07-29 04:11:00,0.8625,0.86255,0.86245,0.8625,400000001.0
2009-07-29 04:12:00,0.8625,0.86265,0.8625,0.86255,880400002.0
2009-07-29 04:13:00,0.86255,0.8626,0.86245,0.86255,50599999.0
2009-07-29 04:14:00,0.86255,0.8626,0.86245,0.8625,1184599996.0
2009-07-29 04:15:00,0.8625,0.86255,0.86235,0.86245,630800002.0
2009-07-29 04:16:00,0.8625,0.8625,0.8624,0.8624,147200001.0
2009-07-29 04:17:00,0.8624,0.86245,0.8624,0.86245,33800000.0
2009-07-29 04:18:00,0.8624,0.8625,0.8623,0.86245,304799997.0
2009-07-29 04:19:00,0.86245,0.8625,0.86245,0.86245,552399998.0
2009-07-29 04:20:00,0.86245,0.86255,0.86235,0.86245,929399996.0
2009-07-29 04:21:00,0.86245,0.86255,0.86235,0.86235,953600005.0
2009-07-29 04:22:00,0.86235,0.8625,0.8623,0.8623,514400000.0
2009-07-29 04:23:00,0.86225,0.8623,0.8622,0.8623,217800000.0
2009-07-29 04:24:00,0.8623,0.8623,0.8623,0.8623,82000000.0
2009-07-29 04:25:00,0.86215,0.8622,0.8621,0.8622,459599993.0
2009-07-29 04:26:00,0.8622,0.8624,0.86205,0.86225,295999992.0
2009-07-29 04:27:00,0.86225,0.86235,0.86215,0.86225,1032399988.0
2009-07-29 04:28:00,0.86225,0.8623,0.8621,0.8622,858399999.0
2009-07-29 04:29:00,0.8622,0.86225,0.8622,0.8622,147999999.0
2009-07-29 04:30:00,0.86225,0.86225,0.8622,0.86225,317200000.0
2009-07-29 04:31:00,0.8622,0.86225,0.86205,0.8621,402599999.0
2009-07-29 04:32:00,0.86195,0.86195,0.86195,0.86195,91200000.0
2009-07-29 04:33:00,0.86195,0.86205,0.8619,0.862,582399998.0
2009-07-29 04:34:00,0.86195,0.86205,0.8619,0.86205,776599995.0
2009-07-29 04:35:00,0.86205,0.86205,0.8619,0.8619,223599999.0
2009-07-29 04:36:00,0.86195,0.86195,0.86185,0.8619,356800000.0
2009-07-29 04:37:00,0.8619,0.8619,0.86165,0.8617,692000000.0
2009-07-29 04:38:00,0.8617,0.862,0.8617,0.8617,323799993.0
2009-07-29 04:39:00,0.86165,0.86195,0.86165,0.8619,311200000.0
2009-07-29 04:40:00,0.8619,0.862,0.86185,0.86185,396199998.0
2009-07-29 04:41:00,0.86185,0.86195,0.8618,0.86195,190400001.0
2009-07-29 04:42:00,0.8619,0.8619,0.8618,0.8618,804799999.0
2009-07-29 04:43:00,0.8618,0.862,0.8618,0.862,558599996.0
2009-07-29 04:44:00,0.862,0.86205,0.86195,0.86205,221000004.0
2009-07-29 04:45:00,0.86205,0.86205,0.86195,0.86195,824199985.0
2009-07-29 04:46:00,0.86195,0.86195,0.86195,0.86195,74399997.0
2009-07-29 04:47:00,0.86195,0.8621,0.86195,0.862,223599997.0
2009-07-29 04:48:00,0.862,0.862,0.86195,0.86195,457199991.0
2009-07-29 04:49:00,0.862,0.862,0.86195,0.86195,51200000.0
2009-07-29 04:50:00,0.8619,0.86195,0.8619,0.86195,52800000.0
2009-07-29 04:51:00,0.86195,0.86205,0.86195,0.86205,134399999.0
2009-07-29 04:52:00,0.86205,0.86215,0.862,0.86205,429199997.0
2009-07-29 04:53:00,0.86205,0.86205,0.86205,0.86205,115199996.0
2009-07-29 04:54:00,0.8621,0.8621,0.86205,0.86205,114399999.0
2009-07-29 04:55:00,0.86205,0.86215,0.86205,0.8621,379399998.0
2009-07-29 04:56:00,0.8621,0.8621,0.8621,0.8621,46600001.0
2009-07-29 04:57:00,0.86205,0.86205,0.8619,0.8619,386800000.0
2009-07-29 04:58:00,0.8619,0.86195,0.86175,0.86195,608000000.0
2009-07-29 04:59:00,0.862,0.862,0.8618,0.8618,232399997.0
2009-07-29 05:00:00,0.8618,0.862,0.8618,0.862,258000001.0
2009-07-29 05:01:00,0.862,0.86205,0.862,0.86205,41600000.0
2009-07-29 05:02:00,0.86205,0.86205,0.862,0.862,40000000.0
2009-07-29 05:03:00,0.86205,0.86205,0.862,0.862,195400000.0
2009-07-29 05:04:00,0.862,0.86215,0.862,0.862,113399999.0
2009-07-29 05:05:00,0.862,0.86205,0.86195,0.862,41600000.0
2009-07-29 05:06:00,0.86195,0.86205,0.86195,0.86205,83600000.0
2009-07-29 05:07:00,0.86205,0.8621,0.86195,0.862,183800001.0
2009-07-29 05:08:00,0.86205,0.8621,0.86205,0.86205,349199995.0
2009-07-29 05:09:00,0.86205,0.8621,0.86195,0.86205,351599999.0
2009-07-29 05:10:00,0.8621,0.86215,0.86205,0.8621,169400000.0
2009-07-29 05:11:00,0.8622,0.8622,0.8619,0.86195,224200000.0
2009-07-29 05:12:00,0.8619,0.862,0.86185,0.862,150600000.0
2009-07-29 05:13:00,0.86195,0.86195,0.86195,0.86195,106000000.0
2009-07-29 05:14:00,0.862,0.8621,0.86195,0.8621,216000000.0
2009-07-29 05:15:00,0.86205,0.86215,0.86205,0.86215,93800000.0
2009-07-29 05:16:00,0.86215,0.86215,0.86205,0.86215,270600002.0
2009-07-29 05:17:00,0.86215,0.86215,0.8621,0.8621,102400000.0
2009-07-29 05:18:00,0.86215,0.8622,0.86215,0.8622,6400000.0
2009-07-29 05:19:00,0.8622,0.8622,0.86215,0.86215,35200000.0
2009-07-29 05:20:00,0.8622,0.8622,0.86215,0.86215,24000000.0
2009-07-29 05:21:00,0.86215,0.8622,0.86215,0.86215,17600000.0
2009-07-29 05:22:00,0.86215,0.86215,0.86215,0.86215,3200000.0
2009-07-29 05:23:00,0.8622,0.8622,0.86215,0.86215,8000000.0
2009-07-29 05:24:00,0.86215,0.86225,0.8621,0.8622,206800001.0
2009-07-29 05:25:00,0.8622,0.8625,0.8622,0.86245,371099997.0
2009-07-29 05:26:00,0.8625,0.8625,0.8623,0.8624,331199998.0
2009-07-29 05:27:00,0.86235,0.86235,0.8622,0.8622,505199996.0
2009-07-29 05:28:00,0.8622,0.86235,0.86215,0.8623,453599997.0
2009-07-29 05:29:00,0.8623,0.8625,0.8622,0.8623,1455199999.0
2009-07-29 05:30:00,0.8623,0.8626,0.86225,0.8626,1166000003.0
2009-07-29 05:31:00,0.86255,0.8626,0.8625,0.86255,292799996.0
2009-07-29 05:32:00,0.86255,0.86265,0.86245,0.8625,971600004.0
2009-07-29 05:33:00,0.8625,0.86255,0.86215,0.86225,446399997.0
2009-07-29 05:34:00,0.86225,0.86235,0.86225,0.8623,295200004.0
2009-07-29 05:35:00,0.8623,0.8625,0.86215,0.86245,663599999.0
2009-07-29 05:36:00,0.8624,0.86245,0.86235,0.8624,1006399988.0
2009-07-29 05:37:00,0.8624,0.8624,0.8624,0.8624,220000001.0
2009-07-29 05:38:00,0.8624,0.8626,0.8624,0.8625,262799999.0
2009-07-29 05:39:00,0.8625,0.8625,0.8625,0.8625,140800000.0
2009-07-29 05:40:00,0.8625,0.86255,0.8624,0.86245,235800000.0
2009-07-29 05:41:00,0.86245,0.86245,0.8623,0.86235,365799999.0
2009-07-29 05:42:00,0.86235,0.86245,0.86225,0.86225,171600000.0
2009-07-29 05:43:00,0.8622,0.8623,0.86215,0.8623,676800002.0
2009-07-29 05:44:00,0.8623,0.8623,0.862,0.862,761200003.0
2009-07-29 05:45:00,0.862,0.8622,0.86195,0.8622,777199994.0
2009-07-29 05:46:00,0.8622,0.8623,0.8622,0.8623,865599996.0
2009-07-29 05:47:00,0.8623,0.86245,0.86225,0.86245,237599999.0
2009-07-29 05:48:00,0.86235,0.8624,0.86195,0.86195,675800002.0
2009-07-29 05:49:00,0.862,0.8622,0.86195,0.86205,529800000.0
2009-07-29 05:50:00,0.8621,0.86215,0.862,0.86205,334399997.0
2009-07-29 05:51:00,0.86205,0.86205,0.86195,0.86195,742799992.0
2009-07-29 05:52:00,0.86195,0.862,0.8619,0.8619,400490002.0
2009-07-29 05:53:00,0.86195,0.862,0.8619,0.86195,339909997.0
2009-07-29 05:54:00,0.86195,0.86195,0.8619,0.8619,201920000.0
2009-07-29 05:55:00,0.86195,0.862,0.8619,0.8619,72400000.0
2009-07-29 05:56:00,0.8619,0.8622,0.8619,0.8621,289130000.0
2009-07-29 05:57:00,0.8621,0.86225,0.8621,0.86225,129800000.0
2009-07-29 05:58:00,0.86225,0.86235,0.86225,0.86225,624999985.0
2009-07-29 05:59:00,0.86225,0.8624,0.86225,0.86225,441799994.0
2009-07-29 06:00:00,0.86225,0.8623,0.86225,0.8623,538399980.0
2009-07-29 06:01:00,0.8623,0.86245,0.8623,0.86245,353600000.0
2009-07-29 06:02:00,0.86245,0.8625,0.8624,0.8625,848799984.0
2009-07-29 06:03:00,0.86245,0.8625,0.86235,0.8625,537599999.0
2009-07-29 06:04:00,0.86245,0.8627,0.86245,0.8626,615799997.0
2009-07-29 06:05:00,0.8626,0.8627,0.8625,0.8625,532199999.0
2009-07-29 06:06:00,0.86255,0.86255,0.86245,0.86245,165200000.0
2009-07-29 06:07:00,0.86245,0.8626,0.86235,0.8624,286600000.0
2009-07-29 06:08:00,0.8624,0.8625,0.8624,0.8625,134400000.0
2009-07-29 06:09:00,0.8625,0.8625,0.86245,0.8625,100000000.0
2009-07-29 06:10:00,0.8625,0.8625,0.86225,0.86245,357999998.0
2009-07-29 06:11:00,0.86245,0.8626,0.86245,0.8625,624200001.0
2009-07-29 06:12:00,0.8625,0.8625,0.86245,0.8625,514399996.0
2009-07-29 06:13:00,0.8625,0.8625,0.8624,0.86245,135199999.0
2009-07-29 06:14:00,0.86245,0.8626,0.86245,0.86245,356599998.0
2009-07-29 06:15:00,0.8623,0.8624,0.86225,0.86225,573599992.0
2009-07-29 06:16:00,0.86225,0.86225,0.86205,0.8621,393599998.0
2009-07-29 06:17:00,0.8621,0.86215,0.862,0.862,138800002.0
2009-07-29 06:18:00,0.862,0.8621,0.862,0.8621,525599996.0
2009-07-29 06:19:00,0.8621,0.86215,0.86205,0.8621,154000000.0
2009-07-29 06:20:00,0.8621,0.86215,0.86205,0.86205,503600000.0
2009-07-29 06:21:00,0.86205,0.8621,0.862,0.8621,193999998.0
2009-07-29 06:22:00,0.8621,0.8622,0.86205,0.86215,326000000.0
2009-07-29 06:23:00,0.86215,0.8622,0.8619,0.8619,530609999.0
2009-07-29 06:24:00,0.8619,0.862,0.8619,0.86195,110470000.0
2009-07-29 06:25:00,0.86195,0.86195,0.86195,0.86195,13600000.0
2009-07-29 06:26:00,0.86195,0.86195,0.86185,0.8619,934199998.0
2009-07-29 06:27:00,0.86195,0.86205,0.8619,0.86195,398400000.0
2009-07-29 06:28:00,0.862,0.8621,0.8619,0.86195,371199999.0
2009-07-29 06:29:00,0.862,0.86205,0.8619,0.862,316800000.0
2009-07-29 06:30:00,0.862,0.8622,0.862,0.86215,448399996.0
2009-07-29 06:31:00,0.8622,0.8622,0.86215,0.86215,206800002.0
2009-07-29 06:32:00,0.86215,0.86215,0.86195,0.862,193200000.0
2009-07-29 06:33:00,0.86195,0.86205,0.8619,0.862,288200002.0
2009-07-29 06:34:00,0.862,0.8621,0.862,0.8621,91600000.0
2009-07-29 06:35:00,0.86215,0.8622,0.86205,0.86205,281600000.0
2009-07-29 06:36:00,0.86205,0.8621,0.8619,0.862,188400001.0
2009-07-29 06:37:00,0.862,0.86205,0.86195,0.86205,293400000.0
2009-07-29 06:38:00,0.86205,0.86205,0.862,0.862,231199999.0
2009-07-29 06:39:00,0.862,0.8621,0.86195,0.862,350599999.0
2009-07-29 06:40:00,0.862,0.86225,0.862,0.86215,153800000.0
2009-07-29 06:41:00,0.86215,0.86215,0.86205,0.86205,103800001.0
2009-07-29 06:42:00,0.86205,0.86205,0.86205,0.86205,104400002.0
2009-07-29 06:43:00,0.8621,0.8623,0.86205,0.8622,303599999.0
2009-07-29 06:44:00,0.8622,0.86245,0.8622,0.8623,604400000.0
2009-07-29 06:45:00,0.8623,0.86255,0.8623,0.86245,792000000.0
2009-07-29 06:46:00,0.86235,0.86245,0.8621,0.8621,434800000.0
2009-07-29 06:47:00,0.8621,0.8621,0.86205,0.86205,86999999.0
2009-07-29 06:48:00,0.8621,0.86215,0.8621,0.8621,342199995.0
2009-07-29 06:49:00,0.8621,0.8621,0.8619,0.8621,592199998.0
2009-07-29 06:50:00,0.8621,0.8622,0.86205,0.8622,270599999.0
2009-07-29 06:51:00,0.8622,0.86225,0.86215,0.8622,233400003.0
2009-07-29 06:52:00,0.8622,0.86225,0.86215,0.86225,27600000.0
2009-07-29 06:53:00,0.86225,0.8623,0.86215,0.8622,90800000.0
2009-07-29 06:54:00,0.8622,0.8622,0.8621,0.8621,83400001.0
2009-07-29 06:55:00,0.8621,0.86215,0.8621,0.8621,202000002.0
2009-07-29 06:56:00,0.8622,0.8622,0.862,0.86205,98400000.0
2009-07-29 06:57:00,0.86205,0.8621,0.862,0.862,120800000.0
2009-07-29 06:58:00,0.862,0.86215,0.862,0.8621,110799999.0
2009-07-29 06:59:00,0.8621,0.86215,0.8621,0.8621,55600000.0
2009-07-29 07:00:00,0.86205,0.86215,0.86185,0.86195,179800000.0
2009-07-29 07:01:00,0.86195,0.862,0.8618,0.86195,340000001.0
2009-07-29 07:02:00,0.86195,0.86195,0.8618,0.86185,53800000.0
2009-07-29 07:03:00,0.86185,0.86185,0.8615,0.8616,254800000.0
2009-07-29 07:04:00,0.8616,0.8617,0.8615,0.8615,213800000.0
2009-07-29 07:05:00,0.86155,0.86175,0.86155,0.86175,306400000.0
2009-07-29 07:06:00,0.86175,0.86175,0.8617,0.8617,324000008.0
2009-07-29 07:07:00,0.86175,0.8618,0.8617,0.86175,126400000.0
2009-07-29 07:08:00,0.8618,0.8618,0.8617,0.8617,230200009.0
2009-07-29 07:09:00,0.8617,0.86175,0.8617,0.86175,29800000.0
2009-07-29 07:10:00,0.86175,0.8618,0.86175,0.86175,169200002.0
2009-07-29 07:11:00,0.86175,0.86175,0.8615,0.86165,685000001.0
2009-07-29 07:12:00,0.8617,0.86175,0.8617,0.8617,198400000.0
2009-07-29 07:13:00,0.8617,0.8619,0.86155,0.8619,1048799998.0
2009-07-29 07:14:00,0.86195,0.8621,0.86195,0.862,490400001.0
2009-07-29 07:15:00,0.86205,0.86225,0.862,0.8622,385799999.0
2009-07-29 07:16:00,0.8622,0.8623,0.86215,0.86225,572600000.0
2009-07-29 07:17:00,0.86225,0.8627,0.86225,0.8627,1196799998.0
2009-07-29 07:18:00,0.86275,0.8629,0.86265,0.8628,1635599994.0
2009-07-29 07:19:00,0.86285,0.86285,0.8626,0.86265,1752599979.0
2009-07-29 07:20:00,0.86265,0.86265,0.8625,0.86255,317799999.0
2009-07-29 07:21:00,0.86255,0.86255,0.8624,0.8625,442599998.0
2009-07-29 07:22:00,0.8625,0.86275,0.8625,0.86275,521000003.0
2009-07-29 07:23:00,0.8627,0.86285,0.86265,0.86275,676600005.0
2009-07-29 07:24:00,0.8628,0.86285,0.8627,0.86285,772399992.0
2009-07-29 07:25:00,0.8628,0.86295,0.8627,0.86295,688400000.0
2009-07-29 07:26:00,0.8629,0.86295,0.8626,0.8627,1962999997.0
2009-07-29 07:27:00,0.8626,0.8627,0.8625,0.8627,848800005.0
2009-07-29 07:28:00,0.8627,0.8627,0.8625,0.8626,667800000.0
2009-07-29 07:29:00,0.8626,0.86265,0.8624,0.8625,265399999.0
2009-07-29 07:30:00,0.8625,0.8626,0.86245,0.86255,735399999.0
2009-07-29 07:31:00,0.86245,0.8625,0.8624,0.8625,368800000.0
2009-07-29 07:32:00,0.8625,0.8627,0.8625,0.8627,351400000.0
2009-07-29 07:33:00,0.8627,0.8628,0.8626,0.8627,1379799996.0
2009-07-29 07:34:00,0.8627,0.86275,0.8626,0.8627,659600001.0
2009-07-29 07:35:00,0.8627,0.8628,0.86265,0.8628,1114799996.0
2009-07-29 07:36:00,0.8628,0.8629,0.8628,0.86285,731599994.0
2009-07-29 07:37:00,0.8629,0.863,0.8628,0.863,334399998.0
2009-07-29 07:38:00,0.86295,0.863,0.8629,0.863,121999999.0
2009-07-29 07:39:00,0.863,0.86315,0.8629,0.86315,293600000.0
2009-07-29 07:40:00,0.8631,0.8632,0.86305,0.8631,330199999.0
2009-07-29 07:41:00,0.86315,0.86315,0.86305,0.8631,165600001.0
2009-07-29 07:42:00,0.86315,0.86315,0.8631,0.86315,486200005.0
2009-07-29 07:43:00,0.86315,0.86325,0.86305,0.8631,583800003.0
2009-07-29 07:44:00,0.86315,0.86315,0.86305,0.8631,516000005.0
2009-07-29 07:45:00,0.8631,0.8633,0.863,0.863,1273800007.0
2009-07-29 07:46:00,0.863,0.86305,0.86295,0.863,508799997.0
2009-07-29 07:47:00,0.86305,0.86325,0.86295,0.86295,821599998.0
2009-07-29 07:48:00,0.86295,0.8631,0.86295,0.86305,450199999.0
2009-07-29 07:49:00,0.86305,0.86305,0.8629,0.8629,451600000.0
2009-07-29 07:50:00,0.86295,0.86305,0.86285,0.86295,340800000.0
2009-07-29 07:51:00,0.86295,0.86295,0.8626,0.8629,766199998.0
2009-07-29 07:52:00,0.8629,0.8629,0.86275,0.86275,703400001.0
2009-07-29 07:53:00,0.86275,0.8628,0.86275,0.8628,732400000.0
2009-07-29 07:54:00,0.86275,0.8628,0.8625,0.8626,451000000.0
2009-07-29 07:55:00,0.8626,0.86265,0.86245,0.86265,519200004.0
2009-07-29 07:56:00,0.86265,0.8629,0.8626,0.86285,621599999.0
2009-07-29 07:57:00,0.8629,0.8629,0.86275,0.8628,365800002.0
2009-07-29 07:58:00,0.8628,0.8629,0.86265,0.8628,958800002.0
2009-07-29 07:59:00,0.8628,0.8628,0.8627,0.86275,884600003.0
2009-07-29 08:00:00,0.86275,0.86305,0.86275,0.86305,653399995.0
2009-07-29 08:01:00,0.86305,0.8631,0.8629,0.863,501399990.0
2009-07-29 08:02:00,0.863,0.8631,0.863,0.8631,496800002.0
2009-07-29 08:03:00,0.86315,0.86335,0.86315,0.8633,569199991.0
2009-07-29 08:04:00,0.8633,0.8633,0.8631,0.8632,736199997.0
2009-07-29 08:05:00,0.8632,0.8633,0.86315,0.8632,767599999.0
2009-07-29 08:06:00,0.8632,0.86325,0.86305,0.8631,601800006.0
2009-07-29 08:07:00,0.8631,0.8631,0.86265,0.86275,646800004.0
2009-07-29 08:08:00,0.86275,0.86305,0.86275,0.86285,890599996.0
2009-07-29 08:09:00,0.86285,0.8631,0.86275,0.8629,861800002.0
2009-07-29 08:10:00,0.8629,0.8632,0.86285,0.86315,1017200002.0
2009-07-29 08:11:00,0.86315,0.86335,0.8627,0.86285,924299999.0
2009-07-29 08:12:00,0.8628,0.86325,0.86275,0.8631,761200000.0
2009-07-29 08:13:00,0.8631,0.8632,0.8629,0.86295,870800004.0
2009-07-29 08:14:00,0.86295,0.863,0.86245,0.86285,648800001.0
2009-07-29 08:15:00,0.86285,0.8631,0.8628,0.86305,806000000.0
2009-07-29 08:16:00,0.863,0.86315,0.86285,0.8631,328000001.0
2009-07-29 08:17:00,0.86305,0.86305,0.8627,0.863,942200000.0
2009-07-29 08:18:00,0.86305,0.86305,0.86285,0.863,963200009.0
2009-07-29 08:19:00,0.86295,0.86345,0.8629,0.8632,607000000.0
2009-07-29 08:20:00,0.8632,0.86325,0.8629,0.8631,761000001.0
2009-07-29 08:21:00,0.8631,0.8633,0.8631,0.86315,920200003.0
2009-07-29 08:22:00,0.8631,0.86315,0.86295,0.863,1305800009.0
2009-07-29 08:23:00,0.86295,0.86315,0.8626,0.8628,1364799998.0
2009-07-29 08:24:00,0.86275,0.8631,0.86275,0.86295,1417100007.0
2009-07-29 08:25:00,0.863,0.8631,0.86285,0.86295,1249200004.0
2009-07-29 08:26:00,0.86295,0.86305,0.8626,0.86285,1186900004.0
2009-07-29 08:27:00,0.86285,0.86285,0.8625,0.8626,1342400007.0
2009-07-29 08:28:00,0.8626,0.86285,0.8625,0.86275,1129800005.0
2009-07-29 08:29:00,0.86275,0.8629,0.8626,0.86285,1711200014.0
2009-07-29 08:30:00,0.8628,0.86305,0.8626,0.86305,1464399997.0
2009-07-29 08:31:00,0.86305,0.86305,0.86275,0.86285,1535800018.0
2009-07-29 08:32:00,0.86285,0.8629,0.8627,0.8628,707599997.0
2009-07-29 08:33:00,0.86275,0.86315,0.86275,0.8631,1069100001.0
2009-07-29 08:34:00,0.8631,0.86345,0.8631,0.8634,665099999.0
2009-07-29 08:35:00,0.8634,0.8634,0.86325,0.8633,796300001.0
2009-07-29 08:36:00,0.8633,0.8634,0.86315,0.8633,871600003.0
2009-07-29 08:37:00,0.8633,0.8634,0.8633,0.8633,453600002.0
2009-07-29 08:38:00,0.8633,0.8634,0.8633,0.8633,777800005.0
2009-07-29 08:39:00,0.86325,0.8634,0.86325,0.86325,839000011.0
2009-07-29 08:40:00,0.86325,0.8634,0.86325,0.8634,742999998.0
2009-07-29 08:41:00,0.8634,0.8636,0.8633,0.8635,665600001.0
2009-07-29 08:42:00,0.86355,0.8636,0.86335,0.8634,978400002.0
2009-07-29 08:43:00,0.8634,0.86345,0.8633,0.86335,1321200006.0
2009-07-29 08:44:00,0.8634,0.86345,0.8631,0.8631,1520400005.0
2009-07-29 08:45:00,0.86315,0.86315,0.86295,0.8631,1157799996.0
2009-07-29 08:46:00,0.8631,0.8632,0.8631,0.86315,678800005.0
2009-07-29 08:47:00,0.86315,0.8632,0.8631,0.86315,689399998.0
2009-07-29 08:48:00,0.8632,0.86345,0.8631,0.86335,1635200018.0
2009-07-29 08:49:00,0.86335,0.8635,0.86325,0.86345,1039600010.0
2009-07-29 08:50:00,0.86345,0.8636,0.8634,0.86355,729199999.0
2009-07-29 08:51:00,0.86355,0.86355,0.86335,0.86335,947600011.0
2009-07-29 08:52:00,0.86335,0.86365,0.86335,0.8636,1255800008.0
2009-07-29 08:53:00,0.8636,0.86365,0.8635,0.86355,890099997.0
2009-07-29 08:54:00,0.86351,0.8636,0.86351,0.86357,1893100000.0
2009-07-29 08:55:00,0.8636,0.86375,0.8636,0.86375,1893100000.0
2009-07-29 08:56:00,0.86375,0.8638,0.86355,0.86365,613299993.0
2009-07-29 08:57:00,0.86365,0.8637,0.8636,0.86365,1044999996.0
2009-07-29 08:58:00,0.86365,0.8638,0.8636,0.86375,1173599986.0
2009-07-29 08:59:00,0.86375,0.8638,0.86365,0.8637,605699998.0
2009-07-29 09:00:00,0.86375,0.86395,0.8637,0.86375,1294799994.0
2009-07-29 09:01:00,0.86375,0.8639,0.86375,0.86385,1034999993.0
2009-07-29 09:02:00,0.8639,0.864,0.8638,0.86395,1501499982.0
2009-07-29 09:03:00,0.86395,0.864,0.86385,0.8639,983899996.0
2009-07-29 09:04:00,0.86395,0.86395,0.86375,0.8638,1206400004.0
2009-07-29 09:05:00,0.8638,0.8639,0.86375,0.86385,1198999995.0
2009-07-29 09:06:00,0.86385,0.86405,0.86385,0.8639,298799998.0
2009-07-29 09:07:00,0.86395,0.8641,0.8639,0.86395,578799997.0
2009-07-29 09:08:00,0.86395,0.86425,0.8639,0.8642,689699997.0
2009-07-29 09:09:00,0.8642,0.8642,0.864,0.86405,481600002.0
2009-07-29 09:10:00,0.864,0.8643,0.86395,0.8643,746299997.0
2009-07-29 09:11:00,0.86425,0.8643,0.864,0.8641,768800002.0
2009-07-29 09:12:00,0.8641,0.86435,0.8641,0.8643,1083800004.0
2009-07-29 09:13:00,0.86435,0.8644,0.8642,0.8643,530699997.0
2009-07-29 09:14:00,0.8643,0.86435,0.864,0.864,686699997.0
2009-07-29 09:15:00,0.864,0.86425,0.86385,0.86425,1192799993.0
2009-07-29 09:16:00,0.86425,0.8644,0.86385,0.86435,1830200009.0
2009-07-29 09:17:00,0.86435,0.86435,0.86405,0.86405,878400001.0
2009-07-29 09:18:00,0.864,0.8642,0.86395,0.86415,1334599997.0
2009-07-29 09:19:00,0.86415,0.8642,0.8641,0.8641,1464200003.0
2009-07-29 09:20:00,0.8641,0.8642,0.86405,0.86405,1529599970.0
2009-07-29 09:21:00,0.86405,0.86415,0.86405,0.8641,1293400008.0
2009-07-29 09:22:00,0.8641,0.86425,0.8641,0.8642,1119999985.0
2009-07-29 09:23:00,0.8642,0.86425,0.8641,0.86415,1461000009.0
2009-07-29 09:24:00,0.8641,0.86425,0.8641,0.8641,523300002.0
2009-07-29 09:25:00,0.8642,0.8643,0.8641,0.8643,1614199991.0
2009-07-29 09:26:00,0.8643,0.8644,0.8642,0.8643,1832000001.0
2009-07-29 09:27:00,0.8643,0.86435,0.86425,0.86425,1075200004.0
2009-07-29 09:28:00,0.86425,0.86435,0.86425,0.86435,801000007.0
2009-07-29 09:29:00,0.86435,0.86435,0.86415,0.8642,1057199997.0
2009-07-29 09:30:00,0.86425,0.8645,0.8642,0.8645,1798400001.0
2009-07-29 09:31:00,0.86445,0.8648,0.86435,0.8648,1362200003.0
2009-07-29 09:32:00,0.8648,0.86485,0.86465,0.86465,463200001.0
2009-07-29 09:33:00,0.86465,0.8648,0.86465,0.8648,1174799998.0
2009-07-29 09:34:00,0.8648,0.8649,0.86465,0.8649,1207999997.0
2009-07-29 09:35:00,0.8649,0.86505,0.8649,0.86495,1570399997.0
2009-07-29 09:36:00,0.86495,0.86505,0.86485,0.8649,833599991.0
2009-07-29 09:37:00,0.8649,0.8651,0.8649,0.865,483599994.0
2009-07-29 09:38:00,0.865,0.8651,0.865,0.86505,883399995.0
2009-07-29 09:39:00,0.86505,0.86505,0.8647,0.8648,1045199997.0
2009-07-29 09:40:00,0.86485,0.8649,0.86465,0.86485,1327199998.0
2009-07-29 09:41:00,0.8649,0.86505,0.86485,0.865,631200001.0
2009-07-29 09:42:00,0.865,0.86505,0.86495,0.86505,712799996.0
2009-07-29 09:43:00,0.86505,0.8652,0.8647,0.8648,1392199991.0
2009-07-29 09:44:00,0.8648,0.86505,0.8648,0.865,899600002.0
2009-07-29 09:45:00,0.865,0.86525,0.865,0.86525,924199985.0
2009-07-29 09:46:00,0.8652,0.86525,0.8652,0.8652,735700001.0
2009-07-29 09:47:00,0.8653,0.8653,0.86515,0.8652,532999996.0
2009-07-29 09:48:00,0.8652,0.8652,0.86515,0.8652,271199996.0
2009-07-29 09:49:00,0.86525,0.86525,0.8651,0.8651,281600000.0
2009-07-29 09:50:00,0.8651,0.8651,0.8648,0.86485,484000001.0
2009-07-29 09:51:00,0.8649,0.8649,0.86485,0.86485,301599994.0
2009-07-29 09:52:00,0.86485,0.86485,0.8646,0.86465,549200000.0
2009-07-29 09:53:00,0.86465,0.86475,0.8646,0.8647,600200000.0
2009-07-29 09:54:00,0.8648,0.8649,0.8648,0.86485,359799999.0
2009-07-29 09:55:00,0.86485,0.865,0.86475,0.86485,762399999.0
2009-07-29 09:56:00,0.86485,0.86485,0.86475,0.8648,816800005.0
2009-07-29 09:57:00,0.8648,0.86485,0.86465,0.8647,631999993.0
2009-07-29 09:58:00,0.8647,0.86485,0.8647,0.86485,1385200000.0
2009-07-29 09:59:00,0.86485,0.86485,0.8647,0.86475,695199991.0
2009-07-29 10:00:00,0.86475,0.8648,0.8647,0.86475,703199998.0
2009-07-29 10:01:00,0.86475,0.86485,0.86475,0.86475,599200005.0
2009-07-29 10:02:00,0.86475,0.8648,0.86475,0.86475,656199996.0
2009-07-29 10:03:00,0.86475,0.86485,0.8647,0.86475,1222399988.0
2009-07-29 10:04:00,0.86475,0.8648,0.86475,0.8648,302599997.0
2009-07-29 10:05:00,0.8648,0.8649,0.86475,0.86475,776600000.0
2009-07-29 10:06:00,0.86475,0.86485,0.8647,0.8648,558399998.0
2009-07-29 10:07:00,0.8648,0.86485,0.86475,0.8648,206400000.0
2009-07-29 10:08:00,0.8648,0.86485,0.86475,0.86475,633600004.0
2009-07-29 10:09:00,0.86475,0.865,0.86475,0.865,517199995.0
2009-07-29 10:10:00,0.865,0.86505,0.865,0.865,273600000.0
2009-07-29 10:11:00,0.865,0.86505,0.8649,0.865,703399999.0
2009-07-29 10:12:00,0.865,0.8651,0.865,0.86505,471799994.0
2009-07-29 10:13:00,0.86505,0.8651,0.865,0.86505,1223200021.0
2009-07-29 10:14:00,0.86505,0.8651,0.86495,0.86495,1299599981.0
2009-07-29 10:15:00,0.86495,0.8651,0.8649,0.86505,1748600015.0
2009-07-29 10:16:00,0.86505,0.8651,0.8649,0.86505,1031399996.0
2009-07-29 10:17:00,0.86505,0.86515,0.86495,0.8651,1288800008.0
2009-07-29 10:18:00,0.8651,0.8651,0.8649,0.865,1298400003.0
2009-07-29 10:19:00,0.865,0.8651,0.86495,0.86505,1063999993.0
2009-07-29 10:20:00,0.86505,0.86515,0.865,0.8651,1367399993.0
2009-07-29 10:21:00,0.8651,0.8652,0.865,0.8651,1123399999.0
2009-07-29 10:22:00,0.8651,0.8652,0.86495,0.86495,1382800005.0
2009-07-29 10:23:00,0.86495,0.86495,0.86465,0.8649,1444199994.0
2009-07-29 10:24:00,0.8649,0.8651,0.8649,0.865,828400007.0
2009-07-29 10:25:00,0.86495,0.865,0.86485,0.86485,1162799981.0
2009-07-29 10:26:00,0.86485,0.8649,0.86475,0.8648,1034599996.0
2009-07-29 10:27:00,0.8648,0.86485,0.8647,0.8648,1047600001.0
2009-07-29 10:28:00,0.86475,0.86485,0.8646,0.8646,621600000.0
2009-07-29 10:29:00,0.8646,0.86475,0.8646,0.86475,496600001.0
2009-07-29 10:30:00,0.86475,0.865,0.86475,0.86485,357800000.0
2009-07-29 10:31:00,0.86485,0.8649,0.86465,0.86465,434199998.0
2009-07-29 10:32:00,0.86465,0.8647,0.8645,0.8646,420999993.0
2009-07-29 10:33:00,0.8646,0.8647,0.86445,0.8646,434599998.0
2009-07-29 10:34:00,0.8646,0.8646,0.8644,0.86445,705999997.0
2009-07-29 10:35:00,0.86445,0.86455,0.86435,0.86455,935399994.0
2009-07-29 10:36:00,0.8645,0.86465,0.86445,0.86445,465399999.0
2009-07-29 10:37:00,0.8645,0.8646,0.86445,0.8645,362799999.0
2009-07-29 10:38:00,0.8645,0.86455,0.8644,0.86445,421599998.0
2009-07-29 10:39:00,0.86445,0.8647,0.8644,0.8647,619799996.0
2009-07-29 10:40:00,0.8647,0.8648,0.86455,0.8648,670800002.0
2009-07-29 10:41:00,0.86475,0.86475,0.86455,0.86465,1241800001.0
2009-07-29 10:42:00,0.8646,0.86465,0.8644,0.8644,1190600002.0
2009-07-29 10:43:00,0.86445,0.86455,0.86435,0.86435,1082800005.0
2009-07-29 10:44:00,0.86435,0.86435,0.8641,0.86415,1712800015.0
2009-07-29 10:45:00,0.8642,0.86425,0.86415,0.86415,627599999.0
2009-07-29 10:46:00,0.86415,0.86415,0.8641,0.8641,368399999.0
2009-07-29 10:47:00,0.8641,0.86425,0.8641,0.8642,331600000.0
2009-07-29 10:48:00,0.8642,0.86435,0.8642,0.8643,321200000.0
2009-07-29 10:49:00,0.86425,0.8644,0.8642,0.8643,545199997.0
2009-07-29 10:50:00,0.86425,0.86435,0.86425,0.86425,1402000000.0
2009-07-29 10:51:00,0.86425,0.8643,0.86415,0.86425,818400000.0
2009-07-29 10:52:00,0.86425,0.8643,0.86415,0.8642,736799999.0
2009-07-29 10:53:00,0.8642,0.86425,0.8641,0.8641,801600004.0
2009-07-29 10:54:00,0.8641,0.86425,0.8641,0.8641,707000005.0
2009-07-29 10:55:00,0.8641,0.86435,0.8641,0.86425,753999994.0
2009-07-29 10:56:00,0.86425,0.8644,0.86425,0.86435,701600005.0
2009-07-29 10:57:00,0.86435,0.86445,0.86435,0.86445,188800000.0
2009-07-29 10:58:00,0.86445,0.86445,0.8643,0.86435,486200000.0
2009-07-29 10:59:00,0.8644,0.86445,0.8643,0.8644,460999997.0
2009-07-29 11:00:00,0.86435,0.8644,0.8643,0.8644,437600000.0
2009-07-29 11:01:00,0.8644,0.8645,0.8643,0.86445,1338400008.0
2009-07-29 11:02:00,0.86445,0.8645,0.8644,0.8645,1401799975.0
2009-07-29 11:03:00,0.8645,0.8646,0.8644,0.8644,827200000.0
2009-07-29 11:04:00,0.8644,0.8646,0.8644,0.86445,237999998.0
2009-07-29 11:05:00,0.86445,0.8645,0.86445,0.8645,213599999.0
2009-07-29 11:06:00,0.8645,0.86465,0.86445,0.86455,547199999.0
2009-07-29 11:07:00,0.86455,0.8646,0.86445,0.86455,451449997.0
2009-07-29 11:08:00,0.86455,0.8647,0.8645,0.86465,831999983.0
2009-07-29 11:09:00,0.86465,0.8647,0.8645,0.86455,1411000002.0
2009-07-29 11:10:00,0.86455,0.8647,0.86455,0.86455,1371200013.0
2009-07-29 11:11:00,0.8646,0.8646,0.86445,0.86445,1106600005.0
2009-07-29 11:12:00,0.86445,0.86465,0.8642,0.86435,1198000007.0
2009-07-29 11:13:00,0.86435,0.86445,0.8643,0.8644,806400004.0
2009-07-29 11:14:00,0.86435,0.8647,0.8643,0.86445,841599991.0
2009-07-29 11:15:00,0.8645,0.8645,0.8638,0.8639,1524600021.0
2009-07-29 11:16:00,0.8639,0.86395,0.8638,0.8638,962999990.0
2009-07-29 11:17:00,0.8638,0.864,0.8638,0.86395,1324800009.0
2009-07-29 11:18:00,0.86395,0.8643,0.8639,0.86425,1421000005.0
2009-07-29 11:19:00,0.86425,0.8643,0.86415,0.86425,743100002.0
2009-07-29 11:20:00,0.86425,0.86425,0.8639,0.86395,393800002.0
2009-07-29 11:21:00,0.8639,0.86395,0.86385,0.8639,1426600021.0
2009-07-29 11:22:00,0.8639,0.86405,0.8639,0.864,1067200001.0
2009-07-29 11:23:00,0.864,0.8641,0.86385,0.86385,752399999.0
2009-07-29 11:24:00,0.8639,0.86405,0.86385,0.8639,616800000.0
2009-07-29 11:25:00,0.8639,0.86395,0.8638,0.86395,1079799990.0
2009-07-29 11:26:00,0.86395,0.86395,0.8638,0.86385,924799999.0
2009-07-29 11:27:00,0.86385,0.8639,0.86375,0.8639,730800001.0
2009-07-29 11:28:00,0.8639,0.8639,0.8638,0.8639,1065800007.0
2009-07-29 11:29:00,0.8639,0.86395,0.8639,0.86395,171200000.0
2009-07-29 11:30:00,0.86395,0.86415,0.8639,0.86415,728600000.0
2009-07-29 11:31:00,0.86415,0.86425,0.86415,0.8642,452600000.0
2009-07-29 11:32:00,0.8642,0.86425,0.86415,0.86415,309399999.0
2009-07-29 11:33:00,0.86415,0.86445,0.86415,0.8643,1381999999.0
2009-07-29 11:34:00,0.8642,0.86425,0.86415,0.86425,495600002.0
2009-07-29 11:35:00,0.86415,0.8643,0.86415,0.86425,348800000.0
2009-07-29 11:36:00,0.86425,0.86435,0.86405,0.86435,381200000.0
2009-07-29 11:37:00,0.86435,0.8644,0.8638,0.86415,1063600001.0
2009-07-29 11:38:00,0.8641,0.8643,0.8641,0.86425,1041199996.0
2009-07-29 11:39:00,0.86425,0.86445,0.86425,0.86435,1178799998.0
2009-07-29 11:40:00,0.86435,0.86465,0.86425,0.86465,949200001.0
2009-07-29 11:41:00,0.86465,0.8648,0.8646,0.86465,817800000.0
2009-07-29 11:42:00,0.86465,0.86495,0.86465,0.86485,809000005.0
2009-07-29 11:43:00,0.86485,0.8649,0.86445,0.86465,968600001.0
2009-07-29 11:44:00,0.86465,0.8647,0.86465,0.8647,610799999.0
2009-07-29 11:45:00,0.8647,0.86485,0.86465,0.8648,648699991.0
2009-07-29 11:46:00,0.86485,0.8649,0.86475,0.8649,736200003.0
2009-07-29 11:47:00,0.8649,0.8649,0.86475,0.86485,654599997.0
2009-07-29 11:48:00,0.86485,0.86495,0.86485,0.86485,351399990.0
2009-07-29 11:49:00,0.86485,0.8649,0.86465,0.8647,724599996.0
2009-07-29 11:50:00,0.8647,0.8648,0.86465,0.86475,1079999996.0
2009-07-29 11:51:00,0.86475,0.8648,0.8646,0.8648,768200003.0
2009-07-29 11:52:00,0.86475,0.8648,0.8647,0.86475,434799997.0
2009-07-29 11:53:00,0.86475,0.8648,0.8647,0.86475,674400004.0
2009-07-29 11:54:00,0.86475,0.86485,0.8647,0.8648,819600004.0
2009-07-29 11:55:00,0.8648,0.8648,0.86455,0.86465,967599993.0
2009-07-29 11:56:00,0.86465,0.86475,0.8646,0.86465,1059600004.0
2009-07-29 11:57:00,0.86465,0.86465,0.86405,0.86415,1118399999.0
2009-07-29 11:58:00,0.86415,0.86425,0.86395,0.864,931699999.0
2009-07-29 11:59:00,0.864,0.86425,0.8639,0.8642,1281799992.0
2009-07-29 12:00:00,0.8642,0.8643,0.8641,0.86425,825499988.0
2009-07-29 12:01:00,0.86425,0.86425,0.864,0.8641,890699993.0
2009-07-29 12:02:00,0.86405,0.8641,0.864,0.864,659799992.0
2009-07-29 12:03:00,0.864,0.864,0.86395,0.86395,190800000.0
2009-07-29 12:04:00,0.86395,0.864,0.86395,0.864,45600000.0
2009-07-29 12:05:00,0.864,0.86415,0.86395,0.86405,615199992.0
2009-07-29 12:06:00,0.864,0.86405,0.8639,0.8639,242399996.0
2009-07-29 12:07:00,0.8639,0.864,0.8639,0.8639,599199998.0
2009-07-29 12:08:00,0.8639,0.86405,0.8639,0.86395,383399996.0
2009-07-29 12:09:00,0.86395,0.86405,0.86395,0.86405,369799995.0
2009-07-29 12:10:00,0.86405,0.86415,0.86395,0.864,866099997.0
2009-07-29 12:11:00,0.864,0.86405,0.8638,0.8638,632599999.0
2009-07-29 12:12:00,0.8638,0.86385,0.8636,0.86365,826900006.0
2009-07-29 12:13:00,0.86365,0.8637,0.8636,0.86365,1012929993.0
2009-07-29 12:14:00,0.86365,0.8637,0.8636,0.8637,556799993.0
2009-07-29 12:15:00,0.8637,0.8638,0.8637,0.86375,784199996.0
2009-07-29 12:16:00,0.8637,0.8638,0.8637,0.8637,577600000.0
2009-07-29 12:17:00,0.86365,0.86365,0.8632,0.8635,626510007.0
2009-07-29 12:18:00,0.86355,0.86355,0.8635,0.8635,451199996.0
2009-07-29 12:19:00,0.8635,0.86355,0.86315,0.86335,957199998.0
2009-07-29 12:20:00,0.86335,0.8634,0.8633,0.86335,584199991.0
2009-07-29 12:21:00,0.86335,0.8634,0.8632,0.8632,766599984.0
2009-07-29 12:22:00,0.8632,0.8633,0.8631,0.8632,1166999987.0
2009-07-29 12:23:00,0.8632,0.86335,0.8632,0.86325,352799995.0
2009-07-29 12:24:00,0.86325,0.86325,0.8631,0.8631,661429993.0
2009-07-29 12:25:00,0.8631,0.8632,0.8631,0.8632,582829998.0
2009-07-29 12:26:00,0.8632,0.8632,0.863,0.8631,313320000.0
2009-07-29 12:27:00,0.8631,0.8631,0.86285,0.86295,764859997.0
2009-07-29 12:28:00,0.86295,0.86325,0.86295,0.86315,1283199995.0
2009-07-29 12:29:00,0.86315,0.8632,0.8631,0.8632,508800003.0
2009-07-29 12:30:00,0.8632,0.86325,0.8632,0.86325,237000000.0
2009-07-29 12:31:00,0.86325,0.8635,0.86325,0.8635,661399997.0
2009-07-29 12:32:00,0.86345,0.8635,0.8632,0.86325,1165899996.0
2009-07-29 12:33:00,0.8632,0.8633,0.86315,0.86325,1042799996.0
2009-07-29 12:34:00,0.86325,0.8634,0.86285,0.8631,1137199996.0
2009-07-29 12:35:00,0.8631,0.8631,0.8629,0.863,424599997.0
2009-07-29 12:36:00,0.863,0.863,0.8629,0.8629,469999999.0
2009-07-29 12:37:00,0.8629,0.86305,0.8629,0.86305,297700000.0
2009-07-29 12:38:00,0.86305,0.86315,0.863,0.86315,400999994.0
2009-07-29 12:39:00,0.8631,0.8632,0.8629,0.8629,1118799988.0
2009-07-29 12:40:00,0.8629,0.863,0.8629,0.8629,826600000.0
2009-07-29 12:41:00,0.86295,0.863,0.86295,0.863,731800000.0
2009-07-29 12:42:00,0.863,0.8632,0.863,0.86315,643399998.0
2009-07-29 12:43:00,0.86315,0.86325,0.8631,0.86325,622400001.0
2009-07-29 12:44:00,0.8632,0.86335,0.8632,0.8633,743199993.0
2009-07-29 12:45:00,0.8633,0.86345,0.8633,0.86345,375999997.0
2009-07-29 12:46:00,0.86345,0.86345,0.8634,0.8634,681599999.0
2009-07-29 12:47:00,0.86345,0.86365,0.8631,0.86325,1223599998.0
2009-07-29 12:48:00,0.86325,0.8633,0.8631,0.86315,700200000.0
2009-07-29 12:49:00,0.86315,0.8632,0.8631,0.86315,729799996.0
2009-07-29 12:50:00,0.86315,0.86315,0.863,0.8631,1369000007.0
2009-07-29 12:51:00,0.8631,0.8631,0.863,0.863,636799999.0
2009-07-29 12:52:00,0.863,0.86325,0.863,0.8632,1027800001.0
2009-07-29 12:53:00,0.8632,0.86335,0.8632,0.8633,552000001.0
2009-07-29 12:54:00,0.8633,0.8634,0.86325,0.86335,726799988.0
2009-07-29 12:55:00,0.8634,0.8634,0.8631,0.8633,1032800005.0
2009-07-29 12:56:00,0.8633,0.8633,0.86325,0.8633,606400012.0
2009-07-29 12:57:00,0.8633,0.86335,0.86305,0.86315,515000001.0
2009-07-29 12:58:00,0.86315,0.86315,0.86295,0.863,567200000.0
2009-07-29 12:59:00,0.863,0.8631,0.863,0.86305,1073799998.0
2009-07-29 13:00:00,0.8631,0.86325,0.863,0.86325,973800005.0
2009-07-29 13:01:00,0.86325,0.86325,0.86305,0.86305,448000005.0
2009-07-29 13:02:00,0.86305,0.86325,0.86305,0.8632,753800012.0
2009-07-29 13:03:00,0.8632,0.8632,0.863,0.863,460799994.0
2009-07-29 13:04:00,0.863,0.86305,0.863,0.86305,167200000.0
2009-07-29 13:05:00,0.86305,0.8632,0.863,0.8632,732800004.0
2009-07-29 13:06:00,0.86315,0.86315,0.86295,0.86305,696000000.0
2009-07-29 13:07:00,0.86315,0.8632,0.863,0.86305,260800001.0
2009-07-29 13:08:00,0.86305,0.8631,0.863,0.863,384800000.0
2009-07-29 13:09:00,0.863,0.86315,0.86295,0.8631,673600010.0
2009-07-29 13:10:00,0.8631,0.86315,0.8631,0.86315,92000000.0
2009-07-29 13:11:00,0.8631,0.86315,0.863,0.8631,613799993.0
2009-07-29 13:12:00,0.8631,0.86315,0.863,0.8631,389799998.0
2009-07-29 13:13:00,0.8631,0.8631,0.86305,0.8631,501600001.0
2009-07-29 13:14:00,0.8631,0.86315,0.86305,0.8631,227599999.0
2009-07-29 13:15:00,0.8631,0.86315,0.86295,0.86305,645399994.0
2009-07-29 13:16:00,0.8631,0.8631,0.86295,0.86305,268800002.0
2009-07-29 13:17:00,0.86305,0.86305,0.86285,0.8629,528800002.0
2009-07-29 13:18:00,0.8629,0.8629,0.8625,0.8625,1136799997.0
2009-07-29 13:19:00,0.8626,0.8627,0.86245,0.86255,447799997.0
2009-07-29 13:20:00,0.8625,0.86265,0.8625,0.8626,695799994.0
2009-07-29 13:21:00,0.86265,0.86275,0.86255,0.8627,551400003.0
2009-07-29 13:22:00,0.8627,0.86275,0.8625,0.8625,475200000.0
2009-07-29 13:23:00,0.86255,0.86255,0.86215,0.86225,474400000.0
2009-07-29 13:24:00,0.86225,0.8623,0.86215,0.8622,489199991.0
2009-07-29 13:25:00,0.86225,0.8623,0.8622,0.86225,257199999.0
2009-07-29 13:26:00,0.86225,0.86225,0.8619,0.86195,445599999.0
2009-07-29 13:27:00,0.8619,0.86225,0.8619,0.86225,935399991.0
2009-07-29 13:28:00,0.8623,0.86255,0.8623,0.8625,311599999.0
2009-07-29 13:29:00,0.86255,0.86285,0.8625,0.8625,656800000.0
2009-07-29 13:30:00,0.8625,0.8626,0.86205,0.86205,637599995.0
2009-07-29 13:31:00,0.86205,0.86235,0.86205,0.86235,479199995.0
2009-07-29 13:32:00,0.86235,0.86265,0.8621,0.86265,745200000.0
2009-07-29 13:33:00,0.86265,0.86265,0.86225,0.86225,967199989.0
2009-07-29 13:34:00,0.86225,0.86255,0.8622,0.86255,513599996.0
2009-07-29 13:35:00,0.86255,0.8627,0.8625,0.8626,316800000.0
2009-07-29 13:36:00,0.86255,0.86265,0.86255,0.8626,253600000.0
2009-07-29 13:37:00,0.86255,0.86265,0.86245,0.86245,285200000.0
2009-07-29 13:38:00,0.8625,0.86255,0.8624,0.8625,674199999.0
2009-07-29 13:39:00,0.8625,0.8626,0.86245,0.8625,197199998.0
2009-07-29 13:40:00,0.8625,0.8625,0.8624,0.86245,517399984.0
2009-07-29 13:41:00,0.8624,0.8625,0.8624,0.8624,432199998.0
2009-07-29 13:42:00,0.8624,0.86245,0.8623,0.86235,320200000.0
2009-07-29 13:43:00,0.86235,0.86235,0.8621,0.8621,314399997.0
2009-07-29 13:44:00,0.8622,0.8622,0.86205,0.8621,396599997.0
2009-07-29 13:45:00,0.8621,0.8621,0.86175,0.8618,802999988.0
2009-07-29 13:46:00,0.86175,0.8618,0.8617,0.8617,241599999.0
2009-07-29 13:47:00,0.86175,0.8618,0.86165,0.86175,309599998.0
2009-07-29 13:48:00,0.86175,0.86185,0.8616,0.86165,634399999.0
2009-07-29 13:49:00,0.8616,0.8618,0.8616,0.8617,329800000.0
2009-07-29 13:50:00,0.86175,0.86175,0.8617,0.86175,94399999.0
2009-07-29 13:51:00,0.86175,0.862,0.86175,0.86195,676399990.0
2009-07-29 13:52:00,0.862,0.862,0.86175,0.86185,617000004.0
2009-07-29 13:53:00,0.86185,0.86185,0.86185,0.86185,498399995.0
2009-07-29 13:54:00,0.86185,0.86185,0.8617,0.86175,468999999.0
2009-07-29 13:55:00,0.8618,0.86185,0.8617,0.8617,392799999.0
2009-07-29 13:56:00,0.8617,0.86185,0.8617,0.8618,332399999.0
2009-07-29 13:57:00,0.8618,0.86185,0.86175,0.8618,214399997.0
2009-07-29 13:58:00,0.86185,0.8619,0.86165,0.8618,525200000.0
2009-07-29 13:59:00,0.86175,0.86175,0.8614,0.86145,759799996.0
2009-07-29 14:00:00,0.86135,0.8615,0.8613,0.8615,451000000.0
2009-07-29 14:01:00,0.8615,0.8616,0.8613,0.8613,293600000.0
2009-07-29 14:02:00,0.8613,0.8613,0.8612,0.86125,428200001.0
2009-07-29 14:03:00,0.86135,0.86155,0.86135,0.86155,526800000.0
2009-07-29 14:04:00,0.86155,0.8618,0.8615,0.8618,531199997.0
2009-07-29 14:05:00,0.8618,0.8618,0.86165,0.8618,461800000.0
2009-07-29 14:06:00,0.86175,0.8618,0.8615,0.8616,850799988.0
2009-07-29 14:07:00,0.8616,0.8617,0.86155,0.86155,1014399986.0
2009-07-29 14:08:00,0.86155,0.86165,0.8614,0.8615,1104999984.0
2009-07-29 14:09:00,0.8615,0.86175,0.8614,0.8614,938199994.0
2009-07-29 14:10:00,0.8614,0.8617,0.8614,0.8615,1097199994.0
2009-07-29 14:11:00,0.86145,0.86155,0.8614,0.8614,511999998.0
2009-07-29 14:12:00,0.8614,0.8615,0.86135,0.86145,880499996.0
2009-07-29 14:13:00,0.8614,0.86145,0.8613,0.86135,814399997.0
2009-07-29 14:14:00,0.86135,0.86135,0.861,0.861,1067699991.0
2009-07-29 14:15:00,0.861,0.8613,0.861,0.86125,960399991.0
2009-07-29 14:16:00,0.8612,0.8613,0.86115,0.8612,1091599992.0
2009-07-29 14:17:00,0.8612,0.8613,0.86115,0.86125,1277399993.0
2009-07-29 14:18:00,0.86125,0.86125,0.86115,0.86125,759199994.0
2009-07-29 14:19:00,0.86125,0.8613,0.8612,0.8613,923999992.0
2009-07-29 14:20:00,0.86125,0.86125,0.8611,0.8612,881799995.0
2009-07-29 14:21:00,0.8612,0.86125,0.8608,0.8608,976200009.0
2009-07-29 14:22:00,0.86085,0.86095,0.8607,0.8608,1155200006.0
2009-07-29 14:23:00,0.86075,0.8608,0.8606,0.8607,855429996.0
2009-07-29 14:24:00,0.8607,0.8609,0.8607,0.8609,1568400004.0
2009-07-29 14:25:00,0.8609,0.8611,0.86085,0.861,839099990.0
2009-07-29 14:26:00,0.86095,0.861,0.8609,0.8609,724200001.0
2009-07-29 14:27:00,0.8609,0.86105,0.8608,0.861,571200000.0
2009-07-29 14:28:00,0.86105,0.8611,0.86085,0.86105,1058799990.0
2009-07-29 14:29:00,0.86105,0.8612,0.861,0.8611,575400004.0
2009-07-29 14:30:00,0.8611,0.8611,0.86065,0.861,1409899997.0
2009-07-29 14:31:00,0.861,0.861,0.86085,0.861,960199996.0
2009-07-29 14:32:00,0.861,0.861,0.8608,0.8609,1007999995.0
2009-07-29 14:33:00,0.86095,0.861,0.8606,0.8607,1089399999.0
2009-07-29 14:34:00,0.8607,0.8607,0.86035,0.8604,989600000.0
2009-07-29 14:35:00,0.8604,0.8606,0.8604,0.8605,961800006.0
2009-07-29 14:36:00,0.8605,0.8606,0.86045,0.8606,799399991.0
2009-07-29 14:37:00,0.8606,0.8607,0.8606,0.8607,717599995.0
2009-07-29 14:38:00,0.8607,0.8608,0.86065,0.86065,1188100002.0
2009-07-29 14:39:00,0.8606,0.8608,0.8606,0.86075,1322399990.0
2009-07-29 14:40:00,0.86075,0.86085,0.8607,0.86075,1073999995.0
2009-07-29 14:41:00,0.8607,0.86085,0.8607,0.8608,816599995.0
2009-07-29 14:42:00,0.8608,0.8608,0.8607,0.86075,361600000.0
2009-07-29 14:43:00,0.86075,0.86085,0.86075,0.8608,1107199994.0
2009-07-29 14:44:00,0.8608,0.8608,0.8606,0.86075,1335199989.0
2009-07-29 14:45:00,0.8608,0.86085,0.8607,0.8608,1052600000.0
2009-07-29 14:46:00,0.86085,0.8609,0.86065,0.8607,1453799991.0
2009-07-29 14:47:00,0.8607,0.86085,0.8606,0.8606,816799997.0
2009-07-29 14:48:00,0.86055,0.8606,0.8604,0.8604,742599995.0
2009-07-29 14:49:00,0.86035,0.86045,0.8603,0.86035,283080003.0
2009-07-29 14:50:00,0.8603,0.8605,0.86025,0.8605,667399998.0
2009-07-29 14:51:00,0.86045,0.8605,0.8603,0.8603,660600000.0
2009-07-29 14:52:00,0.86035,0.86045,0.8603,0.8604,1088199993.0
2009-07-29 14:53:00,0.8604,0.8604,0.8603,0.8603,689599994.0
2009-07-29 14:54:00,0.8603,0.8603,0.8602,0.8602,430799999.0
2009-07-29 14:55:00,0.86025,0.86025,0.85995,0.86,340129997.0
2009-07-29 14:56:00,0.86,0.8601,0.85985,0.86,622199998.0
2009-07-29 14:57:00,0.85995,0.85995,0.85965,0.85965,926999995.0
2009-07-29 14:58:00,0.85965,0.8597,0.8593,0.8593,1326589991.0
2009-07-29 14:59:00,0.85935,0.85935,0.8592,0.8593,648399988.0
2009-07-29 15:00:00,0.8593,0.85945,0.85925,0.8594,674999990.0
2009-07-29 15:01:00,0.8594,0.8596,0.8594,0.8595,968999988.0
2009-07-29 15:02:00,0.8595,0.8597,0.85945,0.85955,1154199989.0
2009-07-29 15:03:00,0.85955,0.85975,0.8594,0.85975,735600001.0
2009-07-29 15:04:00,0.85975,0.8599,0.8597,0.85985,401599998.0
2009-07-29 15:05:00,0.85985,0.8599,0.85975,0.8598,513799999.0
2009-07-29 15:06:00,0.8598,0.8598,0.85895,0.85925,880399992.0
2009-07-29 15:07:00,0.85905,0.8592,0.8584,0.8588,802400001.0
2009-07-29 15:08:00,0.8587,0.85895,0.8587,0.85885,1056999997.0
2009-07-29 15:09:00,0.85885,0.8589,0.8587,0.8588,1043199995.0
2009-07-29 15:10:00,0.8588,0.8589,0.85875,0.8588,902200000.0
2009-07-29 15:11:00,0.8588,0.8588,0.85855,0.85875,938799999.0
2009-07-29 15:12:00,0.8587,0.8589,0.85865,0.8588,805600001.0
2009-07-29 15:13:00,0.8588,0.85885,0.85855,0.85855,937799997.0
2009-07-29 15:14:00,0.8586,0.8587,0.85855,0.8586,603199996.0
2009-07-29 15:15:00,0.85855,0.85855,0.85815,0.8582,1030999997.0
2009-07-29 15:16:00,0.8582,0.8582,0.85785,0.8581,1118699994.0
2009-07-29 15:17:00,0.8581,0.8581,0.8577,0.85795,871599991.0
2009-07-29 15:18:00,0.85795,0.8581,0.8579,0.858,556999994.0
2009-07-29 15:19:00,0.858,0.858,0.8578,0.8578,512999995.0
2009-07-29 15:20:00,0.85775,0.85795,0.8577,0.8579,839199997.0
2009-07-29 15:21:00,0.85785,0.858,0.85785,0.858,476599997.0
2009-07-29 15:22:00,0.858,0.85805,0.858,0.858,738600001.0
2009-07-29 15:23:00,0.858,0.8581,0.858,0.858,424000000.0
2009-07-29 15:24:00,0.858,0.85805,0.8576,0.8576,1223999985.0
2009-07-29 15:25:00,0.85755,0.85755,0.85725,0.85735,1602500011.0
2009-07-29 15:26:00,0.8574,0.8574,0.857,0.85715,1541400006.0
2009-07-29 15:27:00,0.8572,0.85725,0.85705,0.8571,1272699994.0
2009-07-29 15:28:00,0.8571,0.85755,0.8571,0.8574,1532399998.0
2009-07-29 15:29:00,0.8574,0.85755,0.8574,0.8575,940599999.0
2009-07-29 15:30:00,0.85745,0.8577,0.85735,0.8576,1355899998.0
2009-07-29 15:31:00,0.85745,0.8575,0.8573,0.8574,1472799995.0
2009-07-29 15:32:00,0.8574,0.8576,0.85725,0.85725,1538199980.0
2009-07-29 15:33:00,0.85725,0.85745,0.85725,0.8573,1487999993.0
2009-07-29 15:34:00,0.85735,0.85755,0.8573,0.85745,1491399999.0
2009-07-29 15:35:00,0.85745,0.85755,0.85735,0.8574,1538200002.0
2009-07-29 15:36:00,0.8574,0.8575,0.85735,0.85735,1550200001.0
2009-07-29 15:37:00,0.85735,0.85735,0.85715,0.85735,1159799995.0
2009-07-29 15:38:00,0.8573,0.8574,0.8571,0.8572,1280399986.0
2009-07-29 15:39:00,0.8571,0.8572,0.85695,0.857,1417999993.0
2009-07-29 15:40:00,0.85705,0.85705,0.8566,0.8566,1095599992.0
2009-07-29 15:41:00,0.8566,0.8568,0.8563,0.85655,1532800007.0
2009-07-29 15:42:00,0.8565,0.85665,0.8564,0.8566,659599997.0
2009-07-29 15:43:00,0.8566,0.85665,0.8565,0.8566,1538400013.0
2009-07-29 15:44:00,0.8566,0.8568,0.8566,0.85675,1080399998.0
2009-07-29 15:45:00,0.8568,0.85705,0.8567,0.85695,880799998.0
2009-07-29 15:46:00,0.85695,0.85725,0.8569,0.8572,914600003.0
2009-07-29 15:47:00,0.8572,0.8572,0.857,0.85705,1060800002.0
2009-07-29 15:48:00,0.85705,0.8571,0.8569,0.85705,1097999986.0
2009-07-29 15:49:00,0.85705,0.8572,0.85705,0.85715,738199998.0
2009-07-29 15:50:00,0.8571,0.85715,0.85705,0.85705,387800000.0
2009-07-29 15:51:00,0.85705,0.85715,0.85705,0.85715,1270199991.0
2009-07-29 15:52:00,0.85715,0.85715,0.85705,0.8571,1721200009.0
2009-07-29 15:53:00,0.8571,0.85715,0.85705,0.85705,1054400004.0
2009-07-29 15:54:00,0.85705,0.8573,0.85705,0.8573,991200005.0
2009-07-29 15:55:00,0.8573,0.8573,0.8572,0.8572,1359100010.0
2009-07-29 15:56:00,0.8572,0.85735,0.85705,0.85735,1173200008.0
2009-07-29 15:57:00,0.85725,0.85735,0.8572,0.85725,1102399998.0
2009-07-29 15:58:00,0.85725,0.8573,0.85715,0.85715,1886699993.0
2009-07-29 15:59:00,0.85715,0.85725,0.85715,0.85725,1648000010.0
2009-07-29 16:00:00,0.85725,0.85725,0.85715,0.85725,1958000000.0
2009-07-29 16:01:00,0.85729,0.85729,0.85707,0.85714,1173599999.0
2009-07-29 16:02:00,0.85713,0.8572,0.85711,0.85717,1173599999.0
2009-07-29 16:03:00,0.85715,0.85735,0.85715,0.85725,1173599999.0
2009-07-29 16:04:00,0.85725,0.8573,0.8571,0.8571,775600000.0
2009-07-29 16:05:00,0.8571,0.85725,0.85705,0.8571,895200003.0
2009-07-29 16:06:00,0.8571,0.8572,0.85705,0.85715,1608600002.0
2009-07-29 16:07:00,0.85716,0.85719,0.85706,0.85712,1236799992.0
2009-07-29 16:08:00,0.8571,0.8572,0.8571,0.8572,1236799992.0
2009-07-29 16:09:00,0.8572,0.8573,0.85715,0.8572,1705600000.0
2009-07-29 16:10:00,0.8572,0.85725,0.85715,0.8572,1258000007.0
2009-07-29 16:11:00,0.8572,0.85735,0.85715,0.85725,1285199998.0
2009-07-29 16:12:00,0.85725,0.8573,0.8572,0.8573,1416399996.0
2009-07-29 16:13:00,0.8573,0.8573,0.85715,0.85715,937999996.0
2009-07-29 16:14:00,0.85705,0.8571,0.857,0.857,798899996.0
2009-07-29 16:15:00,0.857,0.8572,0.857,0.85705,1670399995.0
2009-07-29 16:16:00,0.85705,0.85705,0.857,0.857,1552799999.0
2009-07-29 16:17:00,0.857,0.8571,0.85695,0.8571,1119600002.0
2009-07-29 16:18:00,0.8571,0.85715,0.85695,0.857,1287800006.0
2009-07-29 16:19:00,0.857,0.8571,0.85695,0.857,1298600005.0
2009-07-29 16:20:00,0.857,0.8571,0.85695,0.857,538600004.0
2009-07-29 16:21:00,0.85695,0.857,0.85695,0.857,1010399996.0
2009-07-29 16:22:00,0.857,0.85705,0.85665,0.85675,1579199992.0
2009-07-29 16:23:00,0.85675,0.85685,0.8567,0.8567,955999998.0
2009-07-29 16:24:00,0.8567,0.8567,0.8565,0.8567,1337800002.0
2009-07-29 16:25:00,0.8567,0.85675,0.85665,0.8567,553599999.0
2009-07-29 16:26:00,0.8567,0.8567,0.85655,0.8566,873600000.0
2009-07-29 16:27:00,0.85665,0.85675,0.85655,0.85665,1441799991.0
2009-07-29 16:28:00,0.85665,0.8567,0.85655,0.8566,601199993.0
2009-07-29 16:29:00,0.8567,0.8568,0.8567,0.8568,318400003.0
2009-07-29 16:30:00,0.8568,0.85715,0.8568,0.8568,931999999.0
2009-07-29 16:31:00,0.8568,0.85715,0.8568,0.8571,1735599993.0
2009-07-29 16:32:00,0.8571,0.8571,0.85685,0.857,1529999995.0
2009-07-29 16:33:00,0.85705,0.8571,0.85695,0.85705,879599994.0
2009-07-29 16:34:00,0.85705,0.8571,0.85695,0.857,1395999996.0
2009-07-29 16:35:00,0.857,0.8572,0.857,0.8572,1053399992.0
2009-07-29 16:36:00,0.85715,0.8574,0.85715,0.85735,1380200001.0
2009-07-29 16:37:00,0.85735,0.8574,0.85725,0.85725,1914200017.0
2009-07-29 16:38:00,0.85735,0.8574,0.8573,0.8573,1487199997.0
2009-07-29 16:39:00,0.8573,0.8574,0.8573,0.85735,754399996.0
2009-07-29 16:40:00,0.8574,0.8574,0.8571,0.8572,1796800000.0
2009-07-29 16:41:00,0.85714,0.85717,0.85702,0.85705,1728199992.0
2009-07-29 16:42:00,0.8571,0.85715,0.85705,0.8571,1728199992.0
2009-07-29 16:43:00,0.85705,0.8572,0.85705,0.85715,2075200022.0
2009-07-29 16:44:00,0.8571,0.85726,0.85702,0.85723,1713200012.0
2009-07-29 16:45:00,0.85721,0.85731,0.85702,0.85708,1713200012.0
2009-07-29 16:46:00,0.8571,0.8573,0.8571,0.85715,1713200012.0
2009-07-29 16:47:00,0.85711,0.85724,0.85703,0.85717,1054199990.0
2009-07-29 16:48:00,0.85725,0.8573,0.85715,0.85725,1054199990.0
2009-07-29 16:49:00,0.85725,0.85745,0.8572,0.8573,2030800004.0
2009-07-29 16:50:00,0.85735,0.8574,0.85725,0.8573,1463800011.0
2009-07-29 16:51:00,0.8573,0.8574,0.8572,0.85735,2044799993.0
2009-07-29 16:52:00,0.85725,0.85735,0.8571,0.8572,2147199991.0
2009-07-29 16:53:00,0.85719,0.85733,0.85711,0.85718,1674199997.0
2009-07-29 16:54:00,0.8572,0.8572,0.85695,0.857,1674199997.0
2009-07-29 16:55:00,0.857,0.857,0.8568,0.85685,1332000008.0
2009-07-29 16:56:00,0.85685,0.857,0.85685,0.857,1102400000.0
2009-07-29 16:57:00,0.857,0.8571,0.8569,0.8571,1236799996.0
2009-07-29 16:58:00,0.8571,0.8571,0.85675,0.85675,1768600003.0
2009-07-29 16:59:00,0.85675,0.85685,0.85665,0.8568,1986199978.0
2009-07-29 17:00:00,0.85679,0.85707,0.85674,0.85696,1286399999.0
2009-07-29 17:01:00,0.857,0.8571,0.85695,0.85705,1286399999.0
2009-07-29 17:02:00,0.85703,0.8572,0.857,0.85704,1988000005.0
2009-07-29 17:03:00,0.857,0.85725,0.857,0.85725,1988000005.0
2009-07-29 17:04:00,0.85722,0.85724,0.85708,0.85724,1187199998.0
2009-07-29 17:05:00,0.85726,0.85743,0.85721,0.85731,1187199998.0
2009-07-29 17:06:00,0.8573,0.85734,0.85718,0.85733,1187199998.0
2009-07-29 17:07:00,0.85735,0.85745,0.85725,0.8574,1187199998.0
2009-07-29 17:08:00,0.8574,0.85745,0.8573,0.8574,1143199986.0
2009-07-29 17:09:00,0.8574,0.8575,0.85725,0.85725,1879399987.0
2009-07-29 17:10:00,0.85725,0.8574,0.85725,0.8574,2093599992.0
2009-07-29 17:11:00,0.8574,0.8576,0.8573,0.85755,1629200002.0
2009-07-29 17:12:00,0.85755,0.8576,0.8574,0.85745,1048800001.0
2009-07-29 17:13:00,0.8575,0.8575,0.8573,0.8573,1297599992.0
2009-07-29 17:14:00,0.85731,0.85732,0.85711,0.8572,1953799992.0
2009-07-29 17:15:00,0.8572,0.85735,0.85705,0.85705,1953799992.0
2009-07-29 17:16:00,0.85705,0.8571,0.857,0.85705,1461800012.0
2009-07-29 17:17:00,0.85705,0.8571,0.8565,0.85655,1582400000.0
2009-07-29 17:18:00,0.8566,0.85675,0.8565,0.85675,354500000.0
2009-07-29 17:19:00,0.8568,0.8569,0.85665,0.8567,478600000.0
2009-07-29 17:20:00,0.8567,0.8567,0.85655,0.8566,1001199997.0
2009-07-29 17:21:00,0.85665,0.85695,0.8566,0.8569,651600001.0
2009-07-29 17:22:00,0.8569,0.85695,0.8567,0.85695,551399998.0
2009-07-29 17:23:00,0.85695,0.857,0.8567,0.8567,958099998.0
2009-07-29 17:24:00,0.85668,0.8568,0.85668,0.85679,1679800010.0
2009-07-29 17:25:00,0.85675,0.857,0.85675,0.85695,1679800010.0
2009-07-29 17:26:00,0.85695,0.85715,0.85692,0.8571,669400003.0
2009-07-29 17:27:00,0.85715,0.8573,0.8571,0.8573,669400003.0
2009-07-29 17:28:00,0.8573,0.85745,0.85715,0.85745,1390000002.0
2009-07-29 17:29:00,0.85745,0.8575,0.85735,0.8575,926000003.0
2009-07-29 17:30:00,0.8575,0.8575,0.85725,0.8573,1118200004.0
2009-07-29 17:31:00,0.85725,0.8573,0.85715,0.85725,2006199991.0
2009-07-29 17:32:00,0.8572,0.85725,0.8568,0.85695,1768000011.0
2009-07-29 17:33:00,0.8568,0.85685,0.8566,0.85675,1463999997.0
2009-07-29 17:34:00,0.85675,0.8569,0.8566,0.85685,1272200004.0
2009-07-29 17:35:00,0.8569,0.85695,0.85685,0.85695,864999999.0
2009-07-29 17:36:00,0.85695,0.85705,0.85675,0.85685,1169999999.0
2009-07-29 17:37:00,0.8568,0.85685,0.85665,0.85675,1434200002.0
2009-07-29 17:38:00,0.85675,0.8569,0.85675,0.85685,1361199978.0
2009-07-29 17:39:00,0.85685,0.8569,0.8568,0.8568,426200001.0
2009-07-29 17:40:00,0.8568,0.8569,0.8567,0.85675,1689600001.0
2009-07-29 17:41:00,0.8567,0.8569,0.8567,0.85675,764000005.0
2009-07-29 17:42:00,0.85675,0.85705,0.8567,0.85705,1235600002.0
2009-07-29 17:43:00,0.85705,0.85735,0.85705,0.85735,1885999991.0
2009-07-29 17:44:00,0.85735,0.85735,0.85705,0.85725,1577199995.0
2009-07-29 17:45:00,0.85715,0.85725,0.8571,0.85715,1398600005.0
2009-07-29 17:46:00,0.85715,0.8572,0.85695,0.85705,1548999982.0
2009-07-29 17:47:00,0.85705,0.85715,0.85695,0.85695,1874400023.0
2009-07-29 17:48:00,0.85705,0.8571,0.85695,0.857,1340200001.0
2009-07-29 17:49:00,0.857,0.8572,0.8569,0.8572,1244999995.0
2009-07-29 17:50:00,0.8572,0.8573,0.85715,0.8572,598400001.0
2009-07-29 17:51:00,0.8572,0.8574,0.8572,0.85725,1321999989.0
2009-07-29 17:52:00,0.85725,0.8573,0.857,0.85715,846400003.0
2009-07-29 17:53:00,0.85715,0.85715,0.8569,0.8569,1070199997.0
2009-07-29 17:54:00,0.8569,0.85705,0.8569,0.85705,676799995.0
2009-07-29 17:55:00,0.85705,0.85705,0.85695,0.85705,1035199994.0
2009-07-29 17:56:00,0.85705,0.85705,0.8569,0.85705,370600000.0
2009-07-29 17:57:00,0.85705,0.85715,0.8569,0.85695,1306799977.0
2009-07-29 17:58:00,0.85695,0.85695,0.8568,0.8568,1313399989.0
2009-07-29 17:59:00,0.85675,0.85695,0.85675,0.8568,860799998.0
2009-07-29 18:00:00,0.8568,0.85695,0.8568,0.8569,587200000.0
2009-07-29 18:01:00,0.8569,0.8569,0.8568,0.8568,430400000.0
2009-07-29 18:02:00,0.8568,0.85705,0.8568,0.8569,740800007.0
2009-07-29 18:03:00,0.8569,0.8571,0.8569,0.85705,1586600000.0
2009-07-29 18:04:00,0.85705,0.8571,0.857,0.8571,1441600009.0
2009-07-29 18:05:00,0.8571,0.8572,0.85705,0.85705,941999996.0
2009-07-29 18:06:00,0.8571,0.85715,0.85705,0.85705,360000001.0
2009-07-29 18:07:00,0.8571,0.8571,0.85675,0.85675,408400000.0
2009-07-29 18:08:00,0.8567,0.85695,0.8567,0.8569,448000001.0
2009-07-29 18:09:00,0.8569,0.85695,0.85675,0.8568,835999997.0
2009-07-29 18:10:00,0.8569,0.857,0.85675,0.85685,432599997.0
2009-07-29 18:11:00,0.85685,0.8569,0.85675,0.8569,395000000.0
2009-07-29 18:12:00,0.8569,0.8569,0.85665,0.85665,847600002.0
2009-07-29 18:13:00,0.85665,0.8567,0.85655,0.85665,593600003.0
2009-07-29 18:14:00,0.8566,0.85675,0.8565,0.8565,671400001.0
2009-07-29 18:15:00,0.85655,0.8568,0.8565,0.8567,977599998.0
2009-07-29 18:16:00,0.8567,0.8567,0.8566,0.85665,296000001.0
2009-07-29 18:17:00,0.8566,0.85665,0.85655,0.85665,272000000.0
2009-07-29 18:18:00,0.8566,0.8566,0.8563,0.8563,276999999.0
2009-07-29 18:19:00,0.85635,0.85635,0.8558,0.85585,1070399998.0
2009-07-29 18:20:00,0.85585,0.8559,0.85565,0.8557,1478000001.0
2009-07-29 18:21:00,0.8557,0.85585,0.8557,0.85575,1234199992.0
2009-07-29 18:22:00,0.8558,0.8558,0.85565,0.8557,773199989.0
2009-07-29 18:23:00,0.8557,0.85585,0.8557,0.8558,1373199990.0
2009-07-29 18:24:00,0.85575,0.85575,0.85565,0.85575,595599999.0
2009-07-29 18:25:00,0.8557,0.8557,0.85545,0.8555,350400001.0
2009-07-29 18:26:00,0.8555,0.8555,0.85545,0.85545,171799998.0
2009-07-29 18:27:00,0.8555,0.8556,0.85545,0.8556,752399996.0
2009-07-29 18:28:00,0.8556,0.85575,0.8556,0.85565,658400002.0
2009-07-29 18:29:00,0.85565,0.85575,0.8556,0.85565,451000001.0
2009-07-29 18:30:00,0.8557,0.85575,0.85555,0.85555,511500005.0
2009-07-29 18:31:00,0.85555,0.8556,0.8555,0.8556,603999998.0
2009-07-29 18:32:00,0.85555,0.85565,0.85555,0.85565,217600000.0
2009-07-29 18:33:00,0.85565,0.85565,0.85515,0.8552,910099998.0
2009-07-29 18:34:00,0.8552,0.85525,0.8551,0.85515,807700000.0
2009-07-29 18:35:00,0.85515,0.8552,0.8551,0.8551,398399999.0
2009-07-29 18:36:00,0.8551,0.8551,0.85505,0.8551,445199998.0
2009-07-29 18:37:00,0.85515,0.85515,0.8551,0.85515,596599998.0
2009-07-29 18:38:00,0.85515,0.85535,0.85515,0.8553,515200005.0
2009-07-29 18:39:00,0.8553,0.85545,0.8553,0.8553,602199998.0
2009-07-29 18:40:00,0.8553,0.85545,0.8553,0.85535,649600001.0
2009-07-29 18:41:00,0.85535,0.85545,0.85535,0.8554,219200000.0
2009-07-29 18:42:00,0.8555,0.85555,0.85545,0.85545,507200002.0
2009-07-29 18:43:00,0.8555,0.8557,0.8555,0.85565,701600003.0
2009-07-29 18:44:00,0.85565,0.8557,0.85555,0.85565,1155600010.0
2009-07-29 18:45:00,0.85565,0.85565,0.85555,0.85565,780400000.0
2009-07-29 18:46:00,0.8557,0.8557,0.8556,0.85565,308200000.0
2009-07-29 18:47:00,0.85565,0.85565,0.85555,0.8556,149799998.0
2009-07-29 18:48:00,0.8556,0.8557,0.8556,0.85565,99800000.0
2009-07-29 18:49:00,0.8556,0.85575,0.8556,0.8557,628199995.0
2009-07-29 18:50:00,0.8557,0.8558,0.85565,0.85565,384400005.0
2009-07-29 18:51:00,0.85565,0.8558,0.85565,0.85575,381000000.0
2009-07-29 18:52:00,0.85575,0.8558,0.8557,0.85575,328400000.0
2009-07-29 18:53:00,0.85575,0.8558,0.8557,0.8557,164800000.0
2009-07-29 18:54:00,0.8557,0.8557,0.8555,0.8555,216999998.0
2009-07-29 18:55:00,0.8555,0.85565,0.8555,0.8556,432800001.0
2009-07-29 18:56:00,0.8556,0.85565,0.8556,0.85565,421000006.0
2009-07-29 18:57:00,0.85565,0.85565,0.85565,0.85565,187200002.0
2009-07-29 18:58:00,0.85565,0.85565,0.85565,0.85565,400200006.0
2009-07-29 18:59:00,0.85565,0.8557,0.85565,0.8557,289800002.0
2009-07-29 19:00:00,0.8557,0.8558,0.85565,0.85575,245200000.0
2009-07-29 19:01:00,0.85575,0.8558,0.85565,0.85575,756400002.0
2009-07-29 19:02:00,0.85575,0.8558,0.85545,0.85565,931089999.0
2009-07-29 19:03:00,0.85565,0.85575,0.8556,0.85565,794000000.0
2009-07-29 19:04:00,0.85565,0.85575,0.8556,0.85565,532800000.0
2009-07-29 19:05:00,0.8556,0.85575,0.8556,0.85565,774399994.0
2009-07-29 19:06:00,0.85565,0.85575,0.85565,0.8557,671999992.0
2009-07-29 19:07:00,0.8557,0.85585,0.85565,0.85585,637399996.0
2009-07-29 19:08:00,0.85585,0.85585,0.85565,0.85575,986399997.0
2009-07-29 19:09:00,0.85585,0.85585,0.85565,0.8558,900799999.0
2009-07-29 19:10:00,0.8558,0.85585,0.85575,0.8558,888199993.0
2009-07-29 19:11:00,0.85585,0.85595,0.8558,0.8559,661999995.0
2009-07-29 19:12:00,0.85585,0.85595,0.8557,0.8557,770399997.0
2009-07-29 19:13:00,0.8558,0.8558,0.85545,0.85545,565800005.0
2009-07-29 19:14:00,0.8555,0.8556,0.8554,0.85545,1117000001.0
2009-07-29 19:15:00,0.85545,0.85555,0.8552,0.85525,1195399996.0
2009-07-29 19:16:00,0.85525,0.8554,0.85525,0.8554,448000003.0
2009-07-29 19:17:00,0.8554,0.8556,0.85535,0.8555,726399995.0
2009-07-29 19:18:00,0.85555,0.8558,0.8555,0.8557,967999992.0
2009-07-29 19:19:00,0.85575,0.8558,0.85565,0.8557,316999998.0
2009-07-29 19:20:00,0.8557,0.8558,0.85565,0.8558,1239000000.0
2009-07-29 19:21:00,0.8558,0.85595,0.8558,0.8559,498999994.0
2009-07-29 19:22:00,0.8559,0.856,0.85585,0.8559,835200001.0
2009-07-29 19:23:00,0.8559,0.8559,0.8558,0.85585,859399997.0
2009-07-29 19:24:00,0.8559,0.8559,0.8558,0.8559,1258399992.0
2009-07-29 19:25:00,0.8559,0.8559,0.85575,0.85585,625799999.0
2009-07-29 19:26:00,0.85585,0.85595,0.85575,0.8559,648799993.0
2009-07-29 19:27:00,0.8559,0.85595,0.85575,0.8559,935999999.0
2009-07-29 19:28:00,0.8559,0.856,0.8558,0.85585,993999997.0
2009-07-29 19:29:00,0.85585,0.85595,0.85585,0.85595,538599990.0
2009-07-29 19:30:00,0.85595,0.85605,0.85595,0.856,243750001.0
2009-07-29 19:31:00,0.856,0.8565,0.856,0.85645,789600004.0
2009-07-29 19:32:00,0.8565,0.85655,0.85635,0.8564,822599994.0
2009-07-29 19:33:00,0.8564,0.8565,0.8564,0.8565,665599996.0
2009-07-29 19:34:00,0.8565,0.85655,0.85645,0.85645,574399999.0
2009-07-29 19:35:00,0.85645,0.8566,0.8564,0.8565,1016200000.0
2009-07-29 19:36:00,0.85655,0.8566,0.8565,0.8566,800000007.0
2009-07-29 19:37:00,0.8566,0.8566,0.85645,0.85645,474000006.0
2009-07-29 19:38:00,0.85645,0.85645,0.8562,0.8562,418800000.0
2009-07-29 19:39:00,0.8562,0.85625,0.8562,0.8562,316800000.0
2009-07-29 19:40:00,0.8562,0.8562,0.856,0.8562,607999998.0
2009-07-29 19:41:00,0.85615,0.8562,0.856,0.8562,428000001.0
2009-07-29 19:42:00,0.8562,0.8562,0.85615,0.8562,128000000.0
2009-07-29 19:43:00,0.8562,0.8563,0.8562,0.85625,340200002.0
2009-07-29 19:44:00,0.8562,0.8563,0.85615,0.8562,370400001.0
2009-07-29 19:45:00,0.8562,0.8562,0.85585,0.85585,909199996.0
2009-07-29 19:46:00,0.85585,0.85595,0.85585,0.85585,416000001.0
2009-07-29 19:47:00,0.85585,0.85595,0.85585,0.8559,139400000.0
2009-07-29 19:48:00,0.8559,0.85595,0.85585,0.85585,198400000.0
2009-07-29 19:49:00,0.85585,0.8559,0.8558,0.8558,327599996.0
2009-07-29 19:50:00,0.8558,0.85585,0.8558,0.85585,288000000.0
2009-07-29 19:51:00,0.85585,0.85585,0.8558,0.85585,212800000.0
2009-07-29 19:52:00,0.85585,0.85585,0.85575,0.85585,390400008.0
2009-07-29 19:53:00,0.85585,0.85585,0.8558,0.8558,491200005.0
2009-07-29 19:54:00,0.8558,0.8559,0.8558,0.8559,253599999.0
2009-07-29 19:55:00,0.8559,0.8559,0.8558,0.85585,471200002.0
2009-07-29 19:56:00,0.85585,0.8559,0.85585,0.85585,538400000.0
2009-07-29 19:57:00,0.85585,0.8559,0.85585,0.8559,134400001.0
2009-07-29 19:58:00,0.8559,0.85605,0.85585,0.85605,420800001.0
2009-07-29 19:59:00,0.85605,0.85605,0.8559,0.8559,376000000.0
2009-07-29 20:00:00,0.85595,0.856,0.85585,0.85595,843599978.0
2009-07-29 20:01:00,0.85595,0.856,0.8559,0.8559,700799990.0
2009-07-29 20:02:00,0.85595,0.85595,0.85585,0.8559,398999999.0
2009-07-29 20:03:00,0.8559,0.85595,0.85585,0.85585,240400000.0
2009-07-29 20:04:00,0.85585,0.85595,0.85585,0.85585,454600001.0
2009-07-29 20:05:00,0.85585,0.8559,0.8558,0.8559,502400002.0
2009-07-29 20:06:00,0.8559,0.8559,0.85585,0.85585,353599998.0
2009-07-29 20:07:00,0.85585,0.85595,0.85585,0.8559,98799999.0
2009-07-29 20:08:00,0.85595,0.85615,0.8559,0.85605,100800000.0
2009-07-29 20:09:00,0.8561,0.8562,0.8561,0.8561,208000000.0
2009-07-29 20:10:00,0.8561,0.8562,0.85605,0.85605,291200000.0
2009-07-29 20:11:00,0.8561,0.85615,0.8561,0.85615,54400000.0
2009-07-29 20:12:00,0.85615,0.85615,0.85605,0.8561,152000000.0
2009-07-29 20:13:00,0.8561,0.85615,0.85605,0.8561,286400000.0
2009-07-29 20:14:00,0.85605,0.85615,0.856,0.8561,558399999.0
2009-07-29 20:15:00,0.8561,0.85615,0.8561,0.85615,292800000.0
2009-07-29 20:16:00,0.8561,0.8562,0.85605,0.85615,294399999.0
2009-07-29 20:17:00,0.85615,0.8562,0.8561,0.8561,387400000.0
2009-07-29 20:18:00,0.8561,0.85625,0.8561,0.85625,136000000.0
2009-07-29 20:19:00,0.85625,0.8563,0.85625,0.85625,305599996.0
2009-07-29 20:20:00,0.85625,0.8563,0.85625,0.8563,579199995.0
2009-07-29 20:21:00,0.85635,0.85635,0.85615,0.85615,241600005.0
2009-07-29 20:22:00,0.85615,0.8563,0.8561,0.8561,602400004.0
2009-07-29 20:23:00,0.85615,0.85625,0.8561,0.8561,330400000.0
2009-07-29 20:24:00,0.8561,0.85625,0.8561,0.85625,298600000.0
2009-07-29 20:25:00,0.8562,0.8564,0.8562,0.85635,408400001.0
2009-07-29 20:26:00,0.85635,0.8564,0.8563,0.85635,262800001.0
2009-07-29 20:27:00,0.85635,0.85645,0.8563,0.85645,700800004.0
2009-07-29 20:28:00,0.8565,0.8566,0.8564,0.85645,678400000.0
2009-07-29 20:29:00,0.8565,0.85655,0.85635,0.85655,661399988.0
2009-07-29 20:30:00,0.85655,0.8566,0.8563,0.85635,410200002.0
2009-07-29 20:31:00,0.8563,0.8563,0.8562,0.85625,580199999.0
2009-07-29 20:32:00,0.85625,0.85645,0.85625,0.8564,628199999.0
2009-07-29 20:33:00,0.8564,0.8564,0.85635,0.85635,59200000.0
2009-07-29 20:34:00,0.85635,0.8565,0.8563,0.85645,122400000.0
2009-07-29 20:35:00,0.85645,0.85645,0.8564,0.8564,19200000.0
2009-07-29 20:36:00,0.85645,0.85645,0.8563,0.8563,110400000.0
2009-07-29 20:37:00,0.85635,0.8564,0.85635,0.85635,113600000.0
2009-07-29 20:38:00,0.85635,0.8564,0.85635,0.8564,17600000.0
2009-07-29 20:39:00,0.8564,0.8564,0.85625,0.8564,408599989.0
2009-07-29 20:40:00,0.85645,0.85645,0.8563,0.85635,376999996.0
2009-07-29 20:41:00,0.85635,0.85645,0.8563,0.85635,619600000.0
2009-07-29 20:42:00,0.8564,0.8566,0.85635,0.8566,336000000.0
2009-07-29 20:43:00,0.85655,0.8566,0.8565,0.85655,257600000.0
2009-07-29 20:44:00,0.8565,0.85655,0.85645,0.8565,428800000.0
2009-07-29 20:45:00,0.85655,0.85665,0.8565,0.8566,356800000.0
2009-07-29 20:46:00,0.8566,0.8567,0.85655,0.8566,444400000.0
2009-07-29 20:47:00,0.85655,0.85665,0.85655,0.85655,338800000.0
2009-07-29 20:48:00,0.85655,0.8566,0.85645,0.85655,226800000.0
2009-07-29 20:49:00,0.85655,0.8567,0.85645,0.85665,277800000.0
2009-07-29 20:50:00,0.85665,0.85665,0.8566,0.8566,107600000.0
2009-07-29 20:51:00,0.8566,0.8566,0.8566,0.8566,72200000.0
2009-07-29 20:52:00,0.8566,0.8566,0.8566,0.8566,134800000.0
2009-07-29 20:53:00,0.8566,0.8566,0.8566,0.8566,48800000.0
2009-07-29 20:54:00,0.8566,0.8566,0.8566,0.8566,59200000.0
2009-07-29 20:55:00,0.8566,0.8566,0.85645,0.85645,304399999.0
2009-07-29 20:56:00,0.85645,0.85655,0.85645,0.8565,116000000.0
2009-07-29 20:57:00,0.85655,0.85655,0.8564,0.8564,109600000.0
2009-07-29 20:58:00,0.85645,0.8565,0.8563,0.8563,301499999.0
2009-07-29 20:59:00,0.8563,0.85635,0.8563,0.8563,334400000.0
2009-07-29 21:00:00,0.85635,0.8565,0.8563,0.85645,268200000.0
2009-07-29 21:01:00,0.85645,0.85655,0.85645,0.85645,324000000.0
2009-07-29 21:02:00,0.85645,0.8565,0.85645,0.85645,83600000.0
2009-07-29 21:03:00,0.85645,0.85645,0.8564,0.85645,300400001.0
2009-07-29 21:04:00,0.85645,0.8565,0.8564,0.85645,279600002.0
2009-07-29 21:05:00,0.85645,0.8566,0.85645,0.8565,318000002.0
2009-07-29 21:06:00,0.8565,0.85665,0.8565,0.8566,192400002.0
2009-07-29 21:07:00,0.85665,0.8567,0.8566,0.8567,132999999.0
2009-07-29 21:08:00,0.8567,0.85675,0.8567,0.8567,83400000.0
2009-07-29 21:09:00,0.85665,0.8568,0.85665,0.85675,105799998.0
2009-07-29 21:10:00,0.85685,0.857,0.8568,0.8569,531199998.0
2009-07-29 21:11:00,0.85685,0.8569,0.8568,0.85685,446600000.0
2009-07-29 21:12:00,0.8569,0.85695,0.8568,0.8569,692799996.0
2009-07-29 21:13:00,0.8569,0.857,0.8568,0.85695,398600001.0
2009-07-29 21:14:00,0.85695,0.85695,0.8568,0.85685,380800001.0
2009-07-29 21:15:00,0.85685,0.85685,0.85685,0.85685,215800000.0
2009-07-29 21:16:00,0.85685,0.857,0.85675,0.85695,369800000.0
2009-07-29 21:17:00,0.85695,0.857,0.85695,0.857,192200000.0
2009-07-29 21:18:00,0.857,0.857,0.85695,0.85695,316799998.0
2009-07-29 21:19:00,0.85695,0.85705,0.85695,0.85705,395799998.0
2009-07-29 21:20:00,0.85705,0.85705,0.8569,0.85695,235600000.0
2009-07-29 21:21:00,0.85695,0.85705,0.8569,0.85695,202000000.0
2009-07-29 21:22:00,0.8569,0.8569,0.8568,0.8569,278600000.0
2009-07-29 21:23:00,0.8569,0.8569,0.8568,0.85685,1056200002.0
2009-07-29 21:24:00,0.8569,0.85705,0.8569,0.85695,774599998.0
2009-07-29 21:25:00,0.857,0.85705,0.85695,0.857,243200004.0
2009-07-29 21:26:00,0.85695,0.85705,0.85695,0.85695,555199989.0
2009-07-29 21:27:00,0.85695,0.857,0.85695,0.85695,373199996.0
2009-07-29 21:28:00,0.85705,0.85705,0.857,0.85705,120000000.0
2009-07-29 21:29:00,0.85705,0.85705,0.857,0.857,224000000.0
2009-07-29 21:30:00,0.857,0.85705,0.85695,0.85695,506799994.0
2009-07-29 21:31:00,0.857,0.857,0.8569,0.85695,283400005.0
2009-07-29 21:32:00,0.85695,0.85695,0.8569,0.8569,174400000.0
2009-07-29 21:33:00,0.8569,0.8569,0.8568,0.85685,600800000.0
2009-07-29 21:34:00,0.85685,0.85685,0.8568,0.85685,255199998.0
2009-07-29 21:35:00,0.85685,0.8569,0.8567,0.8567,1202999994.0
2009-07-29 21:36:00,0.8567,0.85685,0.85665,0.85685,1036799997.0
2009-07-29 21:37:00,0.85685,0.85705,0.85685,0.85705,1036499989.0
2009-07-29 21:38:00,0.85705,0.85705,0.85685,0.85695,1252599990.0
2009-07-29 21:39:00,0.857,0.8571,0.85685,0.85695,1077499997.0
2009-07-29 21:40:00,0.85695,0.85695,0.85675,0.85685,928399992.0
2009-07-29 21:41:00,0.85685,0.85695,0.85675,0.85675,880799994.0
2009-07-29 21:42:00,0.85675,0.8569,0.85675,0.85685,640600000.0
2009-07-29 21:43:00,0.85685,0.8569,0.85675,0.85675,940599995.0
2009-07-29 21:44:00,0.85675,0.85675,0.8567,0.8567,156400002.0
2009-07-29 21:45:00,0.8567,0.85685,0.8567,0.85675,832000018.0
2009-07-29 21:46:00,0.8568,0.8568,0.85665,0.85675,507000008.0
2009-07-29 21:47:00,0.85675,0.85685,0.85675,0.8568,459399998.0
2009-07-29 21:48:00,0.8568,0.8568,0.85665,0.8567,927400006.0
2009-07-29 21:49:00,0.8567,0.8568,0.8567,0.8568,172400001.0
2009-07-29 21:50:00,0.8568,0.8568,0.8567,0.8567,293800002.0
2009-07-29 21:51:00,0.85675,0.85675,0.8567,0.8567,85800000.0
2009-07-29 21:52:00,0.85675,0.8568,0.85665,0.8568,182400003.0
2009-07-29 21:53:00,0.8567,0.8569,0.8567,0.85675,211200000.0
2009-07-29 21:54:00,0.85675,0.8569,0.8567,0.8569,144000000.0
2009-07-29 21:55:00,0.85685,0.8571,0.85685,0.85705,496200000.0
2009-07-29 21:56:00,0.85705,0.85705,0.857,0.857,217600001.0
2009-07-29 21:57:00,0.857,0.8571,0.857,0.85705,312200001.0
2009-07-29 21:58:00,0.8571,0.8571,0.85695,0.8571,623800002.0
2009-07-29 21:59:00,0.85715,0.8572,0.85705,0.85715,615000003.0
2009-07-29 22:00:00,0.85715,0.85735,0.85715,0.85735,732000000.0
2009-07-29 22:01:00,0.85735,0.85735,0.85725,0.8573,619200008.0
2009-07-29 22:02:00,0.8573,0.85735,0.8573,0.85735,114799998.0
2009-07-29 22:03:00,0.85735,0.8576,0.85735,0.8576,430699999.0
2009-07-29 22:04:00,0.8576,0.8579,0.8575,0.8578,689300006.0
2009-07-29 22:05:00,0.85775,0.8578,0.85765,0.85765,362800003.0
2009-07-29 22:06:00,0.8576,0.85765,0.85755,0.8576,323600000.0
2009-07-29 22:07:00,0.8576,0.8576,0.85755,0.85755,99000000.0
2009-07-29 22:08:00,0.85755,0.8576,0.85755,0.8576,107200000.0
2009-07-29 22:09:00,0.85765,0.85765,0.85755,0.8576,209600001.0
2009-07-29 22:10:00,0.8576,0.8576,0.8575,0.8576,104400000.0
2009-07-29 22:11:00,0.85765,0.85765,0.8576,0.85765,74000000.0
2009-07-29 22:12:00,0.8577,0.85775,0.85765,0.85765,58600000.0
2009-07-29 22:13:00,0.8577,0.8577,0.8576,0.85765,52800000.0
2009-07-29 22:14:00,0.85765,0.85765,0.8575,0.85755,63799999.0
2009-07-29 22:15:00,0.8575,0.85755,0.85745,0.85755,275199997.0
2009-07-29 22:16:00,0.85755,0.8576,0.8575,0.8575,157200000.0
2009-07-29 22:17:00,0.85745,0.85745,0.8573,0.85735,219400000.0
2009-07-29 22:18:00,0.85735,0.85735,0.85735,0.85735,188800005.0
2009-07-29 22:19:00,0.85735,0.85735,0.85735,0.85735,52200000.0
2009-07-29 22:20:00,0.85735,0.85735,0.85735,0.85735,127400000.0
2009-07-29 22:21:00,0.85735,0.85735,0.85735,0.85735,101600000.0
2009-07-29 22:22:00,0.8574,0.85745,0.8574,0.85745,881999998.0
2009-07-29 22:23:00,0.85745,0.85755,0.85745,0.85745,183200001.0
2009-07-29 22:24:00,0.85745,0.85745,0.85725,0.8573,563799999.0
2009-07-29 22:25:00,0.8573,0.8573,0.8573,0.8573,162199999.0
2009-07-29 22:26:00,0.8573,0.85755,0.8573,0.85735,334000000.0
2009-07-29 22:27:00,0.8574,0.8575,0.8574,0.85745,300400000.0
2009-07-29 22:28:00,0.85735,0.85745,0.8573,0.85735,357800004.0
2009-07-29 22:29:00,0.85735,0.85735,0.8573,0.8573,54800000.0
2009-07-29 22:30:00,0.85725,0.85735,0.85725,0.8573,396200004.0
2009-07-29 22:31:00,0.85735,0.8575,0.8573,0.8575,715200000.0
2009-07-29 22:32:00,0.8575,0.8575,0.85735,0.85745,170200000.0
2009-07-29 22:33:00,0.85745,0.85755,0.8574,0.8575,438800001.0
2009-07-29 22:34:00,0.8575,0.85755,0.8575,0.85755,126400004.0
2009-07-29 22:35:00,0.8576,0.85775,0.85755,0.8577,363600001.0
2009-07-29 22:36:00,0.85775,0.85775,0.85765,0.8577,199800001.0
2009-07-29 22:37:00,0.8577,0.85775,0.8577,0.85775,293399999.0
2009-07-29 22:38:00,0.85775,0.85775,0.8577,0.8577,18400000.0
2009-07-29 22:39:00,0.85765,0.85775,0.85755,0.85765,600000002.0
2009-07-29 22:40:00,0.8577,0.8579,0.85765,0.8577,677400008.0
2009-07-29 22:41:00,0.8577,0.85775,0.8576,0.85775,518000012.0
2009-07-29 22:42:00,0.8578,0.85785,0.8577,0.8578,169600003.0
2009-07-29 22:43:00,0.8578,0.8579,0.85775,0.85785,283799999.0
2009-07-29 22:44:00,0.8579,0.858,0.8575,0.8579,913999997.0
2009-07-29 22:45:00,0.8579,0.85795,0.8578,0.85785,506800007.0
2009-07-29 22:46:00,0.8579,0.8579,0.8576,0.85765,990000012.0
2009-07-29 22:47:00,0.85765,0.8578,0.85765,0.85775,706800009.0
2009-07-29 22:48:00,0.8577,0.85775,0.8577,0.8577,162800000.0
2009-07-29 22:49:00,0.85775,0.85775,0.85755,0.8576,204500000.0
2009-07-29 22:50:00,0.8576,0.8577,0.8576,0.8577,125600001.0
2009-07-29 22:51:00,0.8577,0.8578,0.85765,0.85775,73000000.0
2009-07-29 22:52:00,0.8577,0.85775,0.85765,0.8577,173599999.0
2009-07-29 22:53:00,0.85765,0.8577,0.85765,0.8577,83600000.0
2009-07-29 22:54:00,0.8577,0.8577,0.8577,0.8577,10400000.0
2009-07-29 22:55:00,0.8577,0.8578,0.85765,0.8577,248400000.0
2009-07-29 22:56:00,0.85765,0.85785,0.8576,0.8576,477000000.0
2009-07-29 22:57:00,0.8576,0.8576,0.8575,0.8575,154400000.0
2009-07-29 22:58:00,0.8575,0.85765,0.8575,0.85765,80000000.0
2009-07-29 22:59:00,0.85765,0.85765,0.8576,0.8576,72000000.0
2009-07-29 23:00:00,0.8576,0.8576,0.8574,0.8575,51999999.0
2009-07-29 23:01:00,0.8575,0.85755,0.85745,0.85745,24400000.0
2009-07-29 23:02:00,0.85755,0.8576,0.8575,0.85755,121000000.0
2009-07-29 23:03:00,0.85755,0.85755,0.85745,0.85755,117799999.0
2009-07-29 23:04:00,0.85755,0.85755,0.8574,0.8574,75600000.0
2009-07-29 23:05:00,0.85745,0.8576,0.85745,0.8575,37600000.0
2009-07-29 23:06:00,0.8575,0.8576,0.8575,0.85755,23000000.0
2009-07-29 23:07:00,0.8576,0.8576,0.85745,0.85745,53000000.0
2009-07-29 23:08:00,0.85755,0.85755,0.85755,0.85755,37600000.0
2009-07-29 23:09:00,0.85755,0.85755,0.85755,0.85755,89600000.0
2009-07-29 23:10:00,0.85755,0.8576,0.85725,0.8573,179399999.0
2009-07-29 23:11:00,0.8573,0.8573,0.8572,0.85725,108200000.0
2009-07-29 23:12:00,0.8572,0.8572,0.8572,0.8572,318600006.0
2009-07-29 23:13:00,0.8573,0.8573,0.8572,0.8572,51400000.0
2009-07-29 23:14:00,0.85735,0.85735,0.8572,0.8572,198200001.0
2009-07-29 23:15:00,0.8571,0.8572,0.85705,0.85705,98600000.0
2009-07-29 23:16:00,0.85715,0.85715,0.8569,0.857,426800000.0
2009-07-29 23:17:00,0.857,0.857,0.8569,0.857,155300000.0
2009-07-29 23:18:00,0.85695,0.857,0.85695,0.857,40600001.0
2009-07-29 23:19:00,0.857,0.8571,0.857,0.857,210800000.0
2009-07-29 23:20:00,0.857,0.85725,0.857,0.8572,97600000.0
2009-07-29 23:21:00,0.8572,0.8572,0.85715,0.8572,33600000.0
2009-07-29 23:22:00,0.8572,0.8574,0.8572,0.85735,52200000.0
2009-07-29 23:23:00,0.85745,0.8575,0.8574,0.85745,201800000.0
2009-07-29 23:24:00,0.8575,0.85755,0.85745,0.8575,89400000.0
2009-07-29 23:25:00,0.8575,0.8576,0.85745,0.85755,248599998.0
2009-07-29 23:26:00,0.85755,0.85755,0.85735,0.85735,518400001.0
2009-07-29 23:27:00,0.85743,0.85756,0.85737,0.85751,2066000003.0
2009-07-29 23:28:00,0.85745,0.85755,0.85745,0.85745,2066000003.0
2009-07-29 23:29:00,0.85745,0.85755,0.8574,0.8574,172799999.0
2009-07-29 23:30:00,0.85745,0.8575,0.8574,0.8575,54400000.0
2009-07-29 23:31:00,0.85755,0.85755,0.85755,0.85755,8000000.0
2009-07-29 23:32:00,0.8575,0.8575,0.85745,0.85745,16200000.0
2009-07-29 23:33:00,0.85755,0.85755,0.8574,0.8574,90600002.0
2009-07-29 23:34:00,0.8574,0.85743,0.85737,0.85737,260600000.0
2009-07-29 23:35:00,0.8575,0.8575,0.85745,0.85745,119000000.0
2009-07-29 23:36:00,0.8575,0.85755,0.85745,0.8575,155200003.0
2009-07-29 23:37:00,0.85755,0.85765,0.8574,0.85745,331399996.0
2009-07-29 23:38:00,0.85745,0.85755,0.8571,0.85755,643000004.0
2009-07-29 23:39:00,0.8575,0.85775,0.8575,0.85775,440799999.0
2009-07-29 23:40:00,0.85775,0.8579,0.8577,0.85775,185800000.0
2009-07-29 23:41:00,0.8577,0.8577,0.85755,0.85755,117200001.0
2009-07-29 23:42:00,0.85755,0.85755,0.8574,0.85745,133399999.0
2009-07-29 23:43:00,0.8575,0.8576,0.8575,0.85755,79300000.0
2009-07-29 23:44:00,0.85755,0.85755,0.85725,0.85745,120800000.0
2009-07-29 23:45:00,0.85745,0.8575,0.85735,0.8575,133600000.0
2009-07-29 23:46:00,0.85745,0.8576,0.85745,0.8576,176400000.0
2009-07-29 23:47:00,0.8576,0.85765,0.85755,0.85765,85000000.0
2009-07-29 23:48:00,0.8576,0.8576,0.85745,0.8576,72599999.0
2009-07-29 23:49:00,0.85755,0.8576,0.85755,0.8576,124800000.0
2009-07-29 23:50:00,0.85765,0.85765,0.8575,0.85755,71200000.0
2009-07-29 23:51:00,0.85755,0.85765,0.85755,0.85765,116799999.0
2009-07-29 23:52:00,0.85765,0.85775,0.8576,0.8576,185599998.0
2009-07-29 23:53:00,0.8576,0.8576,0.8571,0.8571,182700000.0
2009-07-29 23:54:00,0.85735,0.85755,0.85735,0.85755,126400000.0
2009-07-29 23:55:00,0.85755,0.85755,0.8575,0.8575,49600000.0
2009-07-29 23:56:00,0.8575,0.85755,0.85745,0.85745,99800000.0
2009-07-29 23:57:00,0.85755,0.85755,0.85745,0.85745,61600000.0
2009-07-29 23:58:00,0.85745,0.85745,0.8573,0.8574,367900002.0
2009-07-29 23:59:00,0.85745,0.85755,0.8573,0.85735,309600003.0
2009-07-30 00:00:00,0.85735,0.85755,0.8573,0.85755,149300000.0
2009-07-30 00:01:00,0.8575,0.8576,0.8574,0.8574,249000000.0
2009-07-30 00:02:00,0.85745,0.8575,0.8574,0.85745,41600000.0
2009-07-30 00:03:00,0.85745,0.85745,0.85745,0.85745,128600000.0
2009-07-30 00:04:00,0.85745,0.85745,0.8574,0.85745,180400000.0
2009-07-30 00:05:00,0.8575,0.8575,0.85745,0.8575,56000000.0
2009-07-30 00:06:00,0.85745,0.8576,0.8574,0.8574,66200000.0
2009-07-30 00:07:00,0.8574,0.8574,0.8574,0.8574,99600000.0
2009-07-30 00:08:00,0.8574,0.8574,0.8573,0.85735,306400001.0
2009-07-30 00:09:00,0.85735,0.8574,0.8573,0.8574,158800000.0
2009-07-30 00:10:00,0.8574,0.8574,0.85735,0.85735,66400000.0
2009-07-30 00:11:00,0.85735,0.8574,0.8573,0.85735,185400000.0
2009-07-30 00:12:00,0.8573,0.8574,0.8573,0.85735,252199999.0
2009-07-30 00:13:00,0.85735,0.85745,0.8573,0.8574,183800000.0
2009-07-30 00:14:00,0.8574,0.85745,0.8573,0.8573,200200000.0
2009-07-30 00:15:00,0.8573,0.85745,0.8573,0.8574,85000000.0
2009-07-30 00:16:00,0.8574,0.8575,0.8574,0.85745,119800000.0
2009-07-30 00:17:00,0.8575,0.8575,0.85745,0.85745,46400000.0
2009-07-30 00:18:00,0.85745,0.8575,0.8574,0.85745,88400000.0
2009-07-30 00:19:00,0.85745,0.8575,0.8574,0.8575,202400000.0
2009-07-30 00:20:00,0.8575,0.8575,0.8573,0.8574,211800000.0
2009-07-30 00:21:00,0.8574,0.85745,0.85735,0.8574,41600000.0
2009-07-30 00:22:00,0.8574,0.85745,0.85735,0.8574,43200000.0
2009-07-30 00:23:00,0.8574,0.85745,0.85735,0.8574,119599999.0
2009-07-30 00:24:00,0.8574,0.85745,0.8574,0.8574,75400000.0
2009-07-30 00:25:00,0.8574,0.8574,0.8574,0.8574,3200000.0
2009-07-30 00:26:00,0.85745,0.85745,0.8574,0.8574,11200000.0
2009-07-30 00:27:00,0.85745,0.85745,0.8574,0.85745,27200000.0
2009-07-30 00:28:00,0.8575,0.8575,0.85745,0.85745,19200000.0
2009-07-30 00:29:00,0.85745,0.85745,0.85725,0.85735,245000001.0
2009-07-30 00:30:00,0.8573,0.85755,0.8573,0.85755,263400000.0
2009-07-30 00:31:00,0.85755,0.85755,0.85745,0.8575,184200000.0
2009-07-30 00:32:00,0.85745,0.8575,0.8574,0.8574,203000000.0
2009-07-30 00:33:00,0.8574,0.8574,0.85725,0.8573,202400000.0
2009-07-30 00:34:00,0.8573,0.8573,0.8573,0.8573,52800000.0
2009-07-30 00:35:00,0.8573,0.8573,0.8573,0.8573,38400000.0
2009-07-30 00:36:00,0.8573,0.85735,0.8573,0.85735,19200000.0
2009-07-30 00:37:00,0.8574,0.8574,0.85735,0.8574,122200000.0
2009-07-30 00:38:00,0.8574,0.8574,0.85735,0.85735,32000000.0
2009-07-30 00:39:00,0.85735,0.85735,0.85735,0.85735,38400000.0
2009-07-30 00:40:00,0.85735,0.8574,0.8573,0.8574,45800000.0
2009-07-30 00:41:00,0.8574,0.8574,0.85735,0.85735,24200000.0
2009-07-30 00:42:00,0.85735,0.85735,0.85735,0.85735,15700000.0
2009-07-30 00:43:00,0.85735,0.85735,0.85735,0.85735,1000000.0
2009-07-30 00:44:00,0.85735,0.85745,0.8573,0.85745,5200000.0
2009-07-30 00:45:00,0.85745,0.85745,0.85745,0.85745,400000.0
2009-07-30 00:46:00,0.85745,0.85745,0.8573,0.85735,42200000.0
2009-07-30 00:47:00,0.85735,0.85735,0.8572,0.8572,87200000.0
2009-07-30 00:48:00,0.8572,0.85725,0.8572,0.85725,48600000.0
2009-07-30 00:49:00,0.85725,0.85735,0.8572,0.85725,152000000.0
2009-07-30 00:50:00,0.85725,0.8573,0.8572,0.8572,57400000.0
2009-07-30 00:51:00,0.8572,0.85725,0.8572,0.85725,32200000.0
2009-07-30 00:52:00,0.8573,0.8573,0.85725,0.85725,255200000.0
2009-07-30 00:53:00,0.85725,0.8573,0.85725,0.85725,56600001.0
2009-07-30 00:54:00,0.85725,0.85725,0.85725,0.85725,47600000.0
2009-07-30 00:55:00,0.85725,0.8573,0.85725,0.8573,87400000.0
2009-07-30 00:56:00,0.8573,0.85735,0.8573,0.85735,168200000.0
2009-07-30 00:57:00,0.85735,0.8575,0.8573,0.8574,224800000.0
2009-07-30 00:58:00,0.8574,0.8574,0.8574,0.8574,86400000.0
2009-07-30 00:59:00,0.85735,0.85735,0.8573,0.85735,48000000.0
2009-07-30 01:00:00,0.8573,0.85735,0.8573,0.85735,48800000.0
2009-07-30 01:01:00,0.85735,0.8574,0.85735,0.85735,57800000.0
2009-07-30 01:02:00,0.8574,0.8574,0.85735,0.85735,24000000.0
2009-07-30 01:03:00,0.85735,0.85735,0.85735,0.85735,33600000.0
2009-07-30 01:04:00,0.85735,0.8575,0.85735,0.85735,150399997.0
2009-07-30 01:05:00,0.8573,0.8575,0.8573,0.8575,158400000.0
2009-07-30 01:06:00,0.85745,0.8576,0.8574,0.8574,370399998.0
2009-07-30 01:07:00,0.8574,0.85745,0.85735,0.85745,161400000.0
2009-07-30 01:08:00,0.85745,0.8575,0.85735,0.8575,384999997.0
2009-07-30 01:09:00,0.8575,0.85755,0.85735,0.85755,208399998.0
2009-07-30 01:10:00,0.85755,0.85755,0.85745,0.85745,195599999.0
2009-07-30 01:11:00,0.85745,0.85745,0.85725,0.8573,231399996.0
2009-07-30 01:12:00,0.85725,0.8573,0.85725,0.8573,51200000.0
2009-07-30 01:13:00,0.8573,0.8573,0.8573,0.8573,41200000.0
2009-07-30 01:14:00,0.85735,0.85735,0.85735,0.85735,120599999.0
2009-07-30 01:15:00,0.85735,0.8574,0.8573,0.8573,159999999.0
2009-07-30 01:16:00,0.85735,0.85735,0.8573,0.8573,426199999.0
2009-07-30 01:17:00,0.8573,0.8573,0.85725,0.8573,39600000.0
2009-07-30 01:18:00,0.8573,0.8573,0.8573,0.8573,9600000.0
2009-07-30 01:19:00,0.85725,0.85725,0.8572,0.8572,196999999.0
2009-07-30 01:20:00,0.8572,0.8573,0.8572,0.8573,201399998.0
2009-07-30 01:21:00,0.8573,0.85735,0.8573,0.85735,113599998.0
2009-07-30 01:22:00,0.85735,0.85735,0.8573,0.8573,78199999.0
2009-07-30 01:23:00,0.8573,0.8573,0.8571,0.8571,521000002.0
2009-07-30 01:24:00,0.8571,0.85715,0.8571,0.8571,609000001.0
2009-07-30 01:25:00,0.8571,0.85715,0.857,0.8571,561999999.0
2009-07-30 01:26:00,0.85715,0.85725,0.857,0.85725,360999995.0
2009-07-30 01:27:00,0.85725,0.8573,0.8572,0.85725,158200000.0
2009-07-30 01:28:00,0.8572,0.85725,0.85715,0.85715,160000000.0
2009-07-30 01:29:00,0.8572,0.85745,0.85715,0.85735,161800000.0
2009-07-30 01:30:00,0.85735,0.85735,0.8572,0.85725,604399995.0
2009-07-30 01:31:00,0.85725,0.8573,0.85715,0.8572,193300000.0
2009-07-30 01:32:00,0.8572,0.85725,0.85715,0.85715,433600000.0
2009-07-30 01:33:00,0.8572,0.8573,0.85715,0.8572,363000000.0
2009-07-30 01:34:00,0.85715,0.8574,0.85715,0.8572,518799999.0
2009-07-30 01:35:00,0.85715,0.85735,0.85715,0.8572,736799999.0
2009-07-30 01:36:00,0.8572,0.8574,0.8572,0.8573,651599999.0
2009-07-30 01:37:00,0.8574,0.8574,0.8572,0.8572,410999998.0
2009-07-30 01:38:00,0.8572,0.85735,0.8572,0.85735,73000000.0
2009-07-30 01:39:00,0.85735,0.85735,0.8572,0.85725,761799999.0
2009-07-30 01:40:00,0.85725,0.8573,0.8572,0.8572,660399997.0
2009-07-30 01:41:00,0.8572,0.8572,0.85705,0.85705,136600000.0
2009-07-30 01:42:00,0.85715,0.85725,0.8571,0.85715,337000003.0
2009-07-30 01:43:00,0.85715,0.85725,0.8571,0.85715,359799999.0
2009-07-30 01:44:00,0.85715,0.85715,0.8571,0.85715,48600000.0
2009-07-30 01:45:00,0.85715,0.8573,0.85715,0.8572,188000004.0
2009-07-30 01:46:00,0.8572,0.8573,0.85715,0.8573,393000002.0
2009-07-30 01:47:00,0.8573,0.8574,0.857,0.85725,73800000.0
2009-07-30 01:48:00,0.85725,0.85735,0.85695,0.857,523000006.0
2009-07-30 01:49:00,0.857,0.85705,0.857,0.85705,228200001.0
2009-07-30 01:50:00,0.857,0.85705,0.85695,0.85705,332000004.0
2009-07-30 01:51:00,0.857,0.857,0.85695,0.85695,450400000.0
2009-07-30 01:52:00,0.85695,0.85705,0.85695,0.85695,357599999.0
2009-07-30 01:53:00,0.85695,0.85705,0.85695,0.857,322200001.0
2009-07-30 01:54:00,0.85695,0.857,0.85695,0.857,257600000.0
2009-07-30 01:55:00,0.857,0.857,0.85695,0.85695,308400002.0
2009-07-30 01:56:00,0.85695,0.857,0.85695,0.85695,221200000.0
2009-07-30 01:57:00,0.857,0.8573,0.857,0.8572,61400000.0
2009-07-30 01:58:00,0.8572,0.85725,0.85695,0.857,175400000.0
2009-07-30 01:59:00,0.857,0.85715,0.85695,0.85705,87800000.0
2009-07-30 02:00:00,0.85705,0.85725,0.85695,0.857,872000002.0
2009-07-30 02:01:00,0.85695,0.857,0.85695,0.85695,205200000.0
2009-07-30 02:02:00,0.85695,0.85705,0.8569,0.85695,831600006.0
2009-07-30 02:03:00,0.85695,0.85725,0.8569,0.85715,602600000.0
2009-07-30 02:04:00,0.85715,0.85715,0.85645,0.8565,511599998.0
2009-07-30 02:05:00,0.85645,0.85665,0.85635,0.85655,489800004.0
2009-07-30 02:06:00,0.85655,0.85675,0.85655,0.85675,546799998.0
2009-07-30 02:07:00,0.85675,0.85685,0.8566,0.85675,523800001.0
2009-07-30 02:08:00,0.85675,0.85695,0.8567,0.8568,446799996.0
2009-07-30 02:09:00,0.8568,0.8569,0.8567,0.85685,265000001.0
2009-07-30 02:10:00,0.85695,0.8571,0.85655,0.85655,843399998.0
2009-07-30 02:11:00,0.85655,0.8567,0.85615,0.85615,396200001.0
2009-07-30 02:12:00,0.85615,0.85645,0.85615,0.8564,687000003.0
2009-07-30 02:13:00,0.8564,0.85665,0.85635,0.85635,766200006.0
2009-07-30 02:14:00,0.85645,0.85665,0.85645,0.8566,375200006.0
2009-07-30 02:15:00,0.8566,0.8566,0.8565,0.85655,212600001.0
2009-07-30 02:16:00,0.85655,0.85665,0.85655,0.85665,630799995.0
2009-07-30 02:17:00,0.8567,0.8568,0.8565,0.85655,650400002.0
2009-07-30 02:18:00,0.85655,0.8566,0.85645,0.8565,605600001.0
2009-07-30 02:19:00,0.8566,0.8567,0.8566,0.8567,376800000.0
2009-07-30 02:20:00,0.8567,0.8568,0.8566,0.85665,523600000.0
2009-07-30 02:21:00,0.85665,0.85675,0.8566,0.85665,439600002.0
2009-07-30 02:22:00,0.85665,0.85685,0.8566,0.85685,372800004.0
2009-07-30 02:23:00,0.8568,0.857,0.85675,0.85685,482800000.0
2009-07-30 02:24:00,0.8569,0.85705,0.8568,0.85695,880999999.0
2009-07-30 02:25:00,0.85695,0.85705,0.8569,0.857,624000002.0
2009-07-30 02:26:00,0.857,0.8574,0.857,0.8572,1139800009.0
2009-07-30 02:27:00,0.8572,0.85735,0.8572,0.8573,662600001.0
2009-07-30 02:28:00,0.85735,0.8574,0.85725,0.85725,259200003.0
2009-07-30 02:29:00,0.8573,0.85735,0.8572,0.85725,410999995.0
2009-07-30 02:30:00,0.85725,0.8573,0.85715,0.85725,573800015.0
2009-07-30 02:31:00,0.8573,0.85735,0.85725,0.8573,361400015.0
2009-07-30 02:32:00,0.8573,0.8573,0.85725,0.8573,205000000.0
2009-07-30 02:33:00,0.8573,0.8573,0.85725,0.85725,141599999.0
2009-07-30 02:34:00,0.8573,0.85735,0.85725,0.8573,569400002.0
2009-07-30 02:35:00,0.8573,0.8573,0.8572,0.8573,314400000.0
2009-07-30 02:36:00,0.8573,0.8573,0.85725,0.8573,172599999.0
2009-07-30 02:37:00,0.8573,0.85735,0.85725,0.8573,624399997.0
2009-07-30 02:38:00,0.85735,0.85755,0.85725,0.8573,811599998.0
2009-07-30 02:39:00,0.85735,0.8575,0.85725,0.8574,534400002.0
2009-07-30 02:40:00,0.85745,0.8575,0.8574,0.85745,348499999.0
2009-07-30 02:41:00,0.85745,0.8575,0.8574,0.8575,191420000.0
2009-07-30 02:42:00,0.85745,0.8575,0.8574,0.85745,98680000.0
2009-07-30 02:43:00,0.85745,0.85755,0.8574,0.8574,377520001.0
2009-07-30 02:44:00,0.8574,0.85745,0.8574,0.85745,94200000.0
2009-07-30 02:45:00,0.85745,0.85755,0.8574,0.85755,178020001.0
2009-07-30 02:46:00,0.8576,0.8576,0.85745,0.85755,334200001.0
2009-07-30 02:47:00,0.8576,0.8576,0.8574,0.85755,755760002.0
2009-07-30 02:48:00,0.8576,0.85765,0.8574,0.8575,427300002.0
2009-07-30 02:49:00,0.85755,0.85755,0.8574,0.85745,181300001.0
2009-07-30 02:50:00,0.8575,0.8575,0.8574,0.8574,224800000.0
2009-07-30 02:51:00,0.85745,0.85745,0.8574,0.85745,198200000.0
2009-07-30 02:52:00,0.8575,0.8576,0.8574,0.85745,261900001.0
2009-07-30 02:53:00,0.85745,0.8575,0.8574,0.85745,179800000.0
2009-07-30 02:54:00,0.8575,0.8577,0.8574,0.85745,1208799999.0
2009-07-30 02:55:00,0.85745,0.8576,0.8574,0.85745,806099998.0
2009-07-30 02:56:00,0.85745,0.8575,0.8574,0.8574,1447500000.0
2009-07-30 02:57:00,0.8574,0.85745,0.8574,0.8574,39700000.0
2009-07-30 02:58:00,0.8574,0.8575,0.8574,0.8575,107700000.0
2009-07-30 02:59:00,0.85745,0.85755,0.8574,0.85745,854299999.0
2009-07-30 03:00:00,0.8575,0.8575,0.8574,0.8574,605899999.0
2009-07-30 03:01:00,0.85745,0.8575,0.8574,0.8574,1666400001.0
2009-07-30 03:02:00,0.8574,0.85765,0.8574,0.85765,1264600002.0
2009-07-30 03:03:00,0.85765,0.8577,0.85755,0.85765,338199996.0
2009-07-30 03:04:00,0.8576,0.8577,0.8575,0.8576,1203000004.0
2009-07-30 03:05:00,0.8576,0.8577,0.8576,0.8577,217600000.0
2009-07-30 03:06:00,0.8577,0.85775,0.85755,0.85755,487800000.0
2009-07-30 03:07:00,0.85755,0.85755,0.8574,0.85755,157300000.0
2009-07-30 03:08:00,0.85755,0.85755,0.8574,0.85745,341200000.0
2009-07-30 03:09:00,0.85745,0.85755,0.85705,0.85725,300800000.0
2009-07-30 03:10:00,0.85755,0.85755,0.85735,0.8575,527200000.0
2009-07-30 03:11:00,0.85745,0.85755,0.85745,0.85755,235800000.0
2009-07-30 03:12:00,0.8575,0.85765,0.8575,0.8576,626800004.0
2009-07-30 03:13:00,0.8576,0.85765,0.8576,0.8576,111600001.0
2009-07-30 03:14:00,0.8576,0.85765,0.8576,0.85765,207600002.0
2009-07-30 03:15:00,0.85765,0.85765,0.85755,0.8576,419400004.0
2009-07-30 03:16:00,0.8576,0.85765,0.85755,0.85755,125999999.0
2009-07-30 03:17:00,0.85755,0.8577,0.85755,0.8576,307399999.0
2009-07-30 03:18:00,0.8576,0.85765,0.8576,0.8576,238999999.0
2009-07-30 03:19:00,0.8576,0.8576,0.8576,0.8576,329400000.0
2009-07-30 03:20:00,0.8576,0.85765,0.85755,0.8576,582200001.0
2009-07-30 03:21:00,0.85755,0.8577,0.85755,0.85765,155400000.0
2009-07-30 03:22:00,0.8576,0.8577,0.85755,0.8576,428400001.0
2009-07-30 03:23:00,0.8576,0.85775,0.85755,0.85755,406399999.0
2009-07-30 03:24:00,0.8576,0.85765,0.8574,0.85745,542400000.0
2009-07-30 03:25:00,0.85745,0.85755,0.85745,0.85755,274199999.0
2009-07-30 03:26:00,0.85755,0.85765,0.85755,0.85765,264000001.0
2009-07-30 03:27:00,0.8576,0.8576,0.85755,0.85755,125800002.0
2009-07-30 03:28:00,0.8576,0.8576,0.8576,0.8576,55600000.0
2009-07-30 03:29:00,0.8576,0.85785,0.8576,0.8578,284799998.0
2009-07-30 03:30:00,0.85775,0.85795,0.85775,0.8578,695399995.0
2009-07-30 03:31:00,0.8578,0.8579,0.85775,0.8579,523799999.0
2009-07-30 03:32:00,0.8579,0.85805,0.8578,0.858,549200003.0
2009-07-30 03:33:00,0.858,0.8581,0.8579,0.858,993999989.0
2009-07-30 03:34:00,0.858,0.85805,0.85785,0.858,526800004.0
2009-07-30 03:35:00,0.85795,0.858,0.8579,0.85795,380799999.0
2009-07-30 03:36:00,0.85795,0.8582,0.8579,0.8582,587599999.0
2009-07-30 03:37:00,0.8582,0.8582,0.85805,0.85805,626000002.0
2009-07-30 03:38:00,0.85805,0.85815,0.85805,0.85815,396400001.0
2009-07-30 03:39:00,0.85815,0.85815,0.85805,0.85815,651999997.0
2009-07-30 03:40:00,0.8581,0.8582,0.858,0.858,740600002.0
2009-07-30 03:41:00,0.858,0.85805,0.8578,0.85785,790800005.0
2009-07-30 03:42:00,0.85785,0.85795,0.8576,0.8576,839800006.0
2009-07-30 03:43:00,0.85765,0.85775,0.8576,0.85765,688399998.0
2009-07-30 03:44:00,0.85765,0.8579,0.8576,0.8579,778199993.0
2009-07-30 03:45:00,0.8579,0.858,0.85775,0.8579,417600000.0
2009-07-30 03:46:00,0.8579,0.85795,0.85775,0.8578,564800002.0
2009-07-30 03:47:00,0.8578,0.85795,0.85765,0.8577,335399998.0
2009-07-30 03:48:00,0.8576,0.8579,0.8575,0.8579,527199998.0
2009-07-30 03:49:00,0.8579,0.858,0.8579,0.858,103400000.0
2009-07-30 03:50:00,0.858,0.858,0.8578,0.8579,213800000.0
2009-07-30 03:51:00,0.85785,0.85785,0.85765,0.85765,276000000.0
2009-07-30 03:52:00,0.85765,0.8578,0.85765,0.8578,536400003.0
2009-07-30 03:53:00,0.8578,0.8579,0.8578,0.85785,412000002.0
2009-07-30 03:54:00,0.85785,0.85795,0.8578,0.8579,213000001.0
2009-07-30 03:55:00,0.8579,0.858,0.85775,0.85785,499199999.0
2009-07-30 03:56:00,0.85785,0.85785,0.8577,0.85785,350400000.0
2009-07-30 03:57:00,0.85785,0.85795,0.8578,0.8579,533400001.0
2009-07-30 03:58:00,0.8579,0.858,0.85785,0.85795,385800005.0
2009-07-30 03:59:00,0.85795,0.85795,0.8579,0.8579,437600001.0
2009-07-30 04:00:00,0.85795,0.85795,0.85785,0.8579,671599995.0
2009-07-30 04:01:00,0.8579,0.8579,0.8578,0.8578,435999999.0
2009-07-30 04:02:00,0.85785,0.858,0.8578,0.85795,106200000.0
2009-07-30 04:03:00,0.85785,0.8579,0.8578,0.8578,143999999.0
2009-07-30 04:04:00,0.8578,0.85785,0.85775,0.85775,194599997.0
2009-07-30 04:05:00,0.8578,0.85785,0.85775,0.85775,48000000.0
2009-07-30 04:06:00,0.85785,0.85795,0.8578,0.8579,233000000.0
2009-07-30 04:07:00,0.8579,0.8579,0.8578,0.85785,224000000.0
2009-07-30 04:08:00,0.85785,0.8579,0.8578,0.85785,306600000.0
2009-07-30 04:09:00,0.85785,0.8579,0.8578,0.8578,288199998.0
2009-07-30 04:10:00,0.8579,0.8579,0.8579,0.8579,36800000.0
2009-07-30 04:11:00,0.8579,0.8579,0.85755,0.8577,308999998.0
2009-07-30 04:12:00,0.85765,0.8577,0.8575,0.8575,189600000.0
2009-07-30 04:13:00,0.8575,0.85775,0.8575,0.85775,570399998.0
2009-07-30 04:14:00,0.8577,0.85775,0.8576,0.85775,68400000.0
2009-07-30 04:15:00,0.85775,0.8578,0.85755,0.85755,507600008.0
2009-07-30 04:16:00,0.8576,0.8577,0.8576,0.8577,160200000.0
2009-07-30 04:17:00,0.85765,0.85775,0.8576,0.85775,758200005.0
2009-07-30 04:18:00,0.85775,0.85775,0.85755,0.8576,106000001.0
2009-07-30 04:19:00,0.8576,0.85775,0.85755,0.85765,203199999.0
2009-07-30 04:20:00,0.85755,0.85765,0.8575,0.85755,353399999.0
2009-07-30 04:21:00,0.8576,0.8576,0.8575,0.85755,162400000.0
2009-07-30 04:22:00,0.85755,0.85755,0.85745,0.85745,326200004.0
2009-07-30 04:23:00,0.85745,0.85755,0.8574,0.85755,948799998.0
2009-07-30 04:24:00,0.8575,0.85765,0.85745,0.85755,592600004.0
2009-07-30 04:25:00,0.8575,0.85755,0.8575,0.85755,161800001.0
2009-07-30 04:26:00,0.85755,0.85755,0.8575,0.85755,170000000.0
2009-07-30 04:27:00,0.85755,0.85755,0.8575,0.8575,226200001.0
2009-07-30 04:28:00,0.8575,0.85755,0.8575,0.85755,307799999.0
2009-07-30 04:29:00,0.8576,0.8576,0.85755,0.8576,14000000.0
2009-07-30 04:30:00,0.85755,0.8576,0.85745,0.8575,324999999.0
2009-07-30 04:31:00,0.8575,0.8576,0.8575,0.8576,289000003.0
2009-07-30 04:32:00,0.85755,0.8576,0.8575,0.85755,301000003.0
2009-07-30 04:33:00,0.85745,0.8575,0.85745,0.85745,1105199969.0
2009-07-30 04:34:00,0.8575,0.8575,0.85745,0.85745,358799996.0
2009-07-30 04:35:00,0.85745,0.85745,0.85735,0.85745,660000001.0
2009-07-30 04:36:00,0.8574,0.8574,0.85735,0.8574,775200000.0
2009-07-30 04:37:00,0.8574,0.85745,0.8574,0.85745,320000000.0
2009-07-30 04:38:00,0.8574,0.8576,0.8574,0.85755,974399995.0
2009-07-30 04:39:00,0.8575,0.8576,0.85745,0.85755,1007399999.0
2009-07-30 04:40:00,0.85755,0.85765,0.8575,0.8575,385999998.0
2009-07-30 04:41:00,0.8575,0.85755,0.85745,0.85745,348199993.0
2009-07-30 04:42:00,0.85745,0.8576,0.8574,0.8576,625799994.0
2009-07-30 04:43:00,0.85755,0.8577,0.85755,0.8576,471800004.0
2009-07-30 04:44:00,0.8576,0.85775,0.85755,0.8576,337000001.0
2009-07-30 04:45:00,0.8576,0.85765,0.8575,0.85765,511600001.0
2009-07-30 04:46:00,0.8576,0.8576,0.85745,0.85745,258600003.0
2009-07-30 04:47:00,0.8575,0.85755,0.85745,0.8575,560399999.0
2009-07-30 04:48:00,0.8575,0.85765,0.8575,0.85765,309200000.0
2009-07-30 04:49:00,0.85765,0.85765,0.85755,0.8576,189000006.0
2009-07-30 04:50:00,0.8576,0.8577,0.85755,0.8577,357000011.0
2009-07-30 04:51:00,0.8577,0.8577,0.85765,0.8577,329800006.0
2009-07-30 04:52:00,0.85775,0.85775,0.8577,0.85775,502200000.0
2009-07-30 04:53:00,0.8578,0.8578,0.8577,0.8578,50000001.0
2009-07-30 04:54:00,0.8578,0.8578,0.8578,0.8578,11200000.0
2009-07-30 04:55:00,0.8578,0.8578,0.85775,0.8578,170000000.0
2009-07-30 04:56:00,0.8578,0.8579,0.8578,0.8578,232199999.0
2009-07-30 04:57:00,0.8578,0.85785,0.8578,0.85785,139800001.0
2009-07-30 04:58:00,0.85785,0.85785,0.8578,0.8578,361999999.0
2009-07-30 04:59:00,0.8578,0.8578,0.8577,0.8577,172200000.0
2009-07-30 05:00:00,0.8577,0.8578,0.8577,0.8577,559600006.0
2009-07-30 05:01:00,0.8577,0.85785,0.8577,0.85775,298800001.0
2009-07-30 05:02:00,0.85775,0.85775,0.8577,0.85775,159599996.0
2009-07-30 05:03:00,0.8577,0.85775,0.8577,0.85775,146600005.0
2009-07-30 05:04:00,0.8577,0.8577,0.8577,0.8577,105199996.0
2009-07-30 05:05:00,0.8577,0.8577,0.8577,0.8577,239400007.0
2009-07-30 05:06:00,0.8577,0.8577,0.8577,0.8577,144200003.0
2009-07-30 05:07:00,0.8577,0.85785,0.8577,0.85785,570000003.0
2009-07-30 05:08:00,0.8579,0.85795,0.8578,0.85785,1132600000.0
2009-07-30 05:09:00,0.85785,0.858,0.85785,0.8579,1420199993.0
2009-07-30 05:10:00,0.85785,0.85795,0.8578,0.85785,953600004.0
2009-07-30 05:11:00,0.85785,0.8579,0.8578,0.85785,539200002.0
2009-07-30 05:12:00,0.85785,0.85795,0.8578,0.8579,602600001.0
2009-07-30 05:13:00,0.85785,0.8579,0.8578,0.85785,268600000.0
2009-07-30 05:14:00,0.85785,0.85795,0.8577,0.8577,905799998.0
2009-07-30 05:15:00,0.8577,0.85785,0.8577,0.85775,321599999.0
2009-07-30 05:16:00,0.85775,0.858,0.85775,0.85795,385000000.0
2009-07-30 05:17:00,0.858,0.858,0.85775,0.8579,561000001.0
2009-07-30 05:18:00,0.8579,0.8579,0.85785,0.85785,295599999.0
2009-07-30 05:19:00,0.85785,0.85805,0.85785,0.8579,404200000.0
2009-07-30 05:20:00,0.8579,0.8579,0.85785,0.85785,277199999.0
2009-07-30 05:21:00,0.85785,0.85785,0.8577,0.8577,102800000.0
2009-07-30 05:22:00,0.8577,0.8577,0.85765,0.85765,45600000.0
2009-07-30 05:23:00,0.85765,0.8579,0.85765,0.8579,283800001.0
2009-07-30 05:24:00,0.8579,0.8579,0.85775,0.8578,308200004.0
2009-07-30 05:25:00,0.8578,0.85785,0.85775,0.85775,147200000.0
2009-07-30 05:26:00,0.85775,0.85775,0.8577,0.8577,174400000.0
2009-07-30 05:27:00,0.8577,0.85785,0.8577,0.85785,472400002.0
2009-07-30 05:28:00,0.8578,0.8578,0.8577,0.85775,240600000.0
2009-07-30 05:29:00,0.85775,0.8579,0.8577,0.8579,284000000.0
2009-07-30 05:30:00,0.85795,0.858,0.85785,0.85795,216800000.0
2009-07-30 05:31:00,0.85795,0.85805,0.8579,0.85795,271400002.0
2009-07-30 05:32:00,0.85795,0.85805,0.85795,0.858,65000000.0
2009-07-30 05:33:00,0.85795,0.858,0.85795,0.858,43200000.0
2009-07-30 05:34:00,0.858,0.858,0.85795,0.85795,627400010.0
2009-07-30 05:35:00,0.85795,0.85795,0.85795,0.85795,253399999.0
2009-07-30 05:36:00,0.85795,0.858,0.85795,0.858,307799999.0
2009-07-30 05:37:00,0.85795,0.85805,0.85795,0.858,945200011.0
2009-07-30 05:38:00,0.858,0.85805,0.85785,0.8579,267600001.0
2009-07-30 05:39:00,0.85795,0.858,0.8579,0.85795,239399999.0
2009-07-30 05:40:00,0.85795,0.858,0.8579,0.8579,368000000.0
2009-07-30 05:41:00,0.85785,0.8579,0.8578,0.85785,527400005.0
2009-07-30 05:42:00,0.85785,0.85785,0.85775,0.8578,200200000.0
2009-07-30 05:43:00,0.8578,0.8578,0.85775,0.85775,33800000.0
2009-07-30 05:44:00,0.8578,0.8579,0.8578,0.85785,268600000.0
2009-07-30 05:45:00,0.85785,0.8579,0.85785,0.85785,193000002.0
2009-07-30 05:46:00,0.85785,0.8579,0.8578,0.85785,171200000.0
2009-07-30 05:47:00,0.85785,0.85795,0.85785,0.85795,98600001.0
2009-07-30 05:48:00,0.85795,0.858,0.8579,0.85795,458200002.0
2009-07-30 05:49:00,0.85795,0.85795,0.8579,0.8579,313400001.0
2009-07-30 05:50:00,0.85785,0.8582,0.85785,0.8582,255000001.0
2009-07-30 05:51:00,0.85815,0.8582,0.85815,0.8582,52799999.0
2009-07-30 05:52:00,0.8583,0.85835,0.85825,0.8583,437000003.0
2009-07-30 05:53:00,0.8583,0.85835,0.8583,0.8583,261799997.0
2009-07-30 05:54:00,0.8583,0.8584,0.8583,0.8583,101400001.0
2009-07-30 05:55:00,0.8583,0.8583,0.8582,0.8582,363600004.0
2009-07-30 05:56:00,0.85825,0.8583,0.8582,0.8582,547800010.0
2009-07-30 05:57:00,0.85825,0.85825,0.85815,0.85825,349400000.0
2009-07-30 05:58:00,0.8582,0.85825,0.8582,0.8582,209800000.0
2009-07-30 05:59:00,0.8582,0.85825,0.8582,0.85825,82000000.0
2009-07-30 06:00:00,0.8582,0.8582,0.85815,0.8582,198400000.0
2009-07-30 06:01:00,0.85815,0.85815,0.858,0.858,267400001.0
2009-07-30 06:02:00,0.8579,0.8581,0.8579,0.8581,192600000.0
2009-07-30 06:03:00,0.8581,0.8582,0.8579,0.85795,403800000.0
2009-07-30 06:04:00,0.85795,0.85805,0.8578,0.85795,281000000.0
2009-07-30 06:05:00,0.8579,0.8581,0.8579,0.8581,403000000.0
2009-07-30 06:06:00,0.8581,0.85825,0.8581,0.8582,221199999.0
2009-07-30 06:07:00,0.8582,0.8582,0.85815,0.85815,183000000.0
2009-07-30 06:08:00,0.85815,0.8582,0.8581,0.8581,595800001.0
2009-07-30 06:09:00,0.8581,0.85815,0.85805,0.85815,558400002.0
2009-07-30 06:10:00,0.85815,0.8582,0.85815,0.85815,556199996.0
2009-07-30 06:11:00,0.85815,0.85815,0.85805,0.8581,495799998.0
2009-07-30 06:12:00,0.8581,0.85815,0.8581,0.8581,343600001.0
2009-07-30 06:13:00,0.8581,0.85815,0.85805,0.85815,215399998.0
2009-07-30 06:14:00,0.8581,0.85825,0.8581,0.8582,448000000.0
2009-07-30 06:15:00,0.85815,0.8582,0.85815,0.8582,48000000.0
2009-07-30 06:16:00,0.85805,0.85815,0.85805,0.85815,138200000.0
2009-07-30 06:17:00,0.85815,0.85815,0.8581,0.85815,100800000.0
2009-07-30 06:18:00,0.85815,0.85815,0.8581,0.85815,57600000.0
2009-07-30 06:19:00,0.85815,0.85815,0.8581,0.8581,124800000.0
2009-07-30 06:20:00,0.85815,0.85815,0.85815,0.85815,56000000.0
2009-07-30 06:21:00,0.85815,0.85815,0.8581,0.8581,41600000.0
2009-07-30 06:22:00,0.8581,0.85825,0.8581,0.85825,134400000.0
2009-07-30 06:23:00,0.85825,0.85825,0.8581,0.85815,151800000.0
2009-07-30 06:24:00,0.85815,0.85815,0.85805,0.85805,75200000.0
2009-07-30 06:25:00,0.85805,0.8581,0.85805,0.85805,166800000.0
2009-07-30 06:26:00,0.85795,0.85795,0.8575,0.8576,618399998.0
2009-07-30 06:27:00,0.8576,0.85775,0.85745,0.85775,855000001.0
2009-07-30 06:28:00,0.85775,0.85785,0.85765,0.8578,730599997.0
2009-07-30 06:29:00,0.8578,0.8578,0.85765,0.8577,699400002.0
2009-07-30 06:30:00,0.8577,0.85775,0.8577,0.85775,884800007.0
2009-07-30 06:31:00,0.85775,0.85775,0.85765,0.8577,330800002.0
2009-07-30 06:32:00,0.8577,0.85775,0.85765,0.8577,583800003.0
2009-07-30 06:33:00,0.85765,0.8577,0.85755,0.85765,280399998.0
2009-07-30 06:34:00,0.85765,0.85765,0.8575,0.8576,802800002.0
2009-07-30 06:35:00,0.85765,0.85775,0.8576,0.85765,710800000.0
2009-07-30 06:36:00,0.8577,0.85785,0.85765,0.8577,631800001.0
2009-07-30 06:37:00,0.8577,0.8578,0.85755,0.8576,824600008.0
2009-07-30 06:38:00,0.85755,0.85755,0.85745,0.8575,797800011.0
2009-07-30 06:39:00,0.85755,0.85755,0.85745,0.85755,316199995.0
2009-07-30 06:40:00,0.85755,0.8576,0.8575,0.8575,436800001.0
2009-07-30 06:41:00,0.8575,0.8576,0.8574,0.8576,165200000.0
2009-07-30 06:42:00,0.85755,0.85755,0.85725,0.8574,355400000.0
2009-07-30 06:43:00,0.8574,0.85745,0.85735,0.8574,262600001.0
2009-07-30 06:44:00,0.8574,0.8576,0.85735,0.8576,95600001.0
2009-07-30 06:45:00,0.85755,0.8576,0.8574,0.85755,220600000.0
2009-07-30 06:46:00,0.8575,0.85755,0.85735,0.85745,660800000.0
2009-07-30 06:47:00,0.85745,0.85755,0.85735,0.8574,374900000.0
2009-07-30 06:48:00,0.8574,0.85755,0.85735,0.8575,336000000.0
2009-07-30 06:49:00,0.8575,0.8575,0.85745,0.8575,84800000.0
2009-07-30 06:50:00,0.8574,0.85745,0.85725,0.85745,689599999.0
2009-07-30 06:51:00,0.8575,0.8575,0.85745,0.85745,428799999.0
2009-07-30 06:52:00,0.85755,0.85755,0.8575,0.85755,29200000.0
2009-07-30 06:53:00,0.85755,0.85755,0.8575,0.8575,216800000.0
2009-07-30 06:54:00,0.8575,0.85765,0.8575,0.8576,634800000.0
2009-07-30 06:55:00,0.8576,0.8576,0.8575,0.8575,331999999.0
2009-07-30 06:56:00,0.8575,0.8576,0.8575,0.85755,671599990.0
2009-07-30 06:57:00,0.8576,0.8576,0.8575,0.85755,65600000.0
2009-07-30 06:58:00,0.85755,0.8576,0.85755,0.8576,52800000.0
2009-07-30 06:59:00,0.85745,0.85755,0.85745,0.8575,120400000.0
2009-07-30 07:00:00,0.85745,0.85745,0.8574,0.85745,317200000.0
2009-07-30 07:01:00,0.85745,0.8575,0.8574,0.8575,280799999.0
2009-07-30 07:02:00,0.8575,0.85755,0.8575,0.8575,193200000.0
2009-07-30 07:03:00,0.8575,0.8576,0.8574,0.8575,699000002.0
2009-07-30 07:04:00,0.85745,0.85755,0.85745,0.85755,248400000.0
2009-07-30 07:05:00,0.8575,0.8576,0.85745,0.8575,975999995.0
2009-07-30 07:06:00,0.8576,0.8576,0.85735,0.85735,356200000.0
2009-07-30 07:07:00,0.85735,0.85735,0.85725,0.85725,658400005.0
2009-07-30 07:08:00,0.8574,0.8575,0.8573,0.85735,226800001.0
2009-07-30 07:09:00,0.8573,0.85735,0.8572,0.8573,670399998.0
2009-07-30 07:10:00,0.85725,0.8573,0.85725,0.85725,432799999.0
2009-07-30 07:11:00,0.85725,0.85735,0.85705,0.85715,971199988.0
2009-07-30 07:12:00,0.85715,0.8572,0.8571,0.8572,453999996.0
2009-07-30 07:13:00,0.85715,0.8572,0.85695,0.85695,417800002.0
2009-07-30 07:14:00,0.85695,0.85695,0.85685,0.85695,254999997.0
2009-07-30 07:15:00,0.85695,0.85695,0.8569,0.85695,161200000.0
2009-07-30 07:16:00,0.85695,0.857,0.85675,0.85675,351000004.0
2009-07-30 07:17:00,0.85685,0.8571,0.85675,0.857,1368799988.0
2009-07-30 07:18:00,0.857,0.857,0.85675,0.8569,574599999.0
2009-07-30 07:19:00,0.85685,0.857,0.85665,0.85685,467999998.0
2009-07-30 07:20:00,0.85685,0.8571,0.8568,0.8569,376599999.0
2009-07-30 07:21:00,0.8569,0.85705,0.8569,0.85705,455200002.0
2009-07-30 07:22:00,0.8571,0.8573,0.85695,0.8573,711600001.0
2009-07-30 07:23:00,0.8573,0.8574,0.85715,0.8573,383199999.0
2009-07-30 07:24:00,0.85725,0.8574,0.8572,0.8572,247399998.0
2009-07-30 07:25:00,0.8572,0.85755,0.8572,0.8575,381000004.0
2009-07-30 07:26:00,0.8572,0.85745,0.8572,0.85745,375999999.0
2009-07-30 07:27:00,0.85745,0.8575,0.8572,0.85745,243200003.0
2009-07-30 07:28:00,0.85745,0.8575,0.8573,0.85745,64800000.0
2009-07-30 07:29:00,0.85745,0.85745,0.8573,0.8573,33600000.0
2009-07-30 07:30:00,0.8573,0.85745,0.85725,0.8574,131200000.0
2009-07-30 07:31:00,0.8574,0.85745,0.8573,0.85735,51200000.0
2009-07-30 07:32:00,0.8573,0.8574,0.8572,0.85725,800000001.0
2009-07-30 07:33:00,0.8572,0.8573,0.8572,0.85725,345199999.0
2009-07-30 07:34:00,0.85725,0.85725,0.8571,0.8572,376400001.0
2009-07-30 07:35:00,0.85715,0.85715,0.857,0.85705,1336200009.0
2009-07-30 07:36:00,0.8571,0.8572,0.8569,0.85695,546400008.0
2009-07-30 07:37:00,0.85695,0.85705,0.8569,0.85705,458400001.0
2009-07-30 07:38:00,0.85695,0.85705,0.85695,0.85705,189199998.0
2009-07-30 07:39:00,0.85705,0.85725,0.85705,0.8572,644999989.0
2009-07-30 07:40:00,0.8572,0.8572,0.85695,0.85695,473000002.0
2009-07-30 07:41:00,0.8569,0.857,0.8569,0.857,875200002.0
2009-07-30 07:42:00,0.857,0.85705,0.85695,0.85695,145200002.0
2009-07-30 07:43:00,0.857,0.85705,0.85685,0.8569,545400005.0
2009-07-30 07:44:00,0.8569,0.85695,0.85675,0.85685,1030599997.0
2009-07-30 07:45:00,0.8569,0.8569,0.85655,0.8568,657999992.0
2009-07-30 07:46:00,0.8568,0.8569,0.85665,0.8569,656799997.0
2009-07-30 07:47:00,0.8569,0.857,0.85675,0.857,368399998.0
2009-07-30 07:48:00,0.857,0.857,0.8567,0.8568,346199998.0
2009-07-30 07:49:00,0.8568,0.8568,0.8568,0.8568,599999999.0
2009-07-30 07:50:00,0.8568,0.8568,0.85665,0.8568,300000000.0
2009-07-30 07:51:00,0.8568,0.85685,0.8566,0.8567,355999998.0
2009-07-30 07:52:00,0.8567,0.8568,0.8566,0.8567,372000000.0
2009-07-30 07:53:00,0.8567,0.8567,0.8567,0.8567,493199995.0
2009-07-30 07:54:00,0.8567,0.85685,0.8567,0.8568,254200000.0
2009-07-30 07:55:00,0.8568,0.85685,0.85625,0.8563,370399999.0
2009-07-30 07:56:00,0.8563,0.8564,0.85625,0.8563,421200001.0
2009-07-30 07:57:00,0.8563,0.8565,0.8563,0.8564,227600000.0
2009-07-30 07:58:00,0.85645,0.8565,0.8563,0.8565,331600001.0
2009-07-30 07:59:00,0.8565,0.8565,0.8563,0.8563,252400000.0
2009-07-30 08:00:00,0.85615,0.8562,0.85585,0.85615,298300000.0
2009-07-30 08:01:00,0.85625,0.8565,0.8562,0.8563,635199999.0
2009-07-30 08:02:00,0.8563,0.8566,0.8563,0.85645,555600000.0
2009-07-30 08:03:00,0.85645,0.85645,0.8561,0.8561,461600000.0
2009-07-30 08:04:00,0.85615,0.8563,0.85605,0.85625,615200000.0
2009-07-30 08:05:00,0.85625,0.8565,0.85615,0.8564,1090200003.0
2009-07-30 08:06:00,0.8564,0.8564,0.85615,0.85625,898000002.0
2009-07-30 08:07:00,0.8562,0.8564,0.85615,0.8564,879999998.0
2009-07-30 08:08:00,0.85635,0.8565,0.85625,0.85645,999199998.0
2009-07-30 08:09:00,0.85645,0.8566,0.8564,0.85655,811800000.0
2009-07-30 08:10:00,0.85655,0.85655,0.85615,0.8563,983399996.0
2009-07-30 08:11:00,0.8563,0.8563,0.8562,0.8563,427200000.0
2009-07-30 08:12:00,0.85625,0.85635,0.85615,0.85625,546400000.0
2009-07-30 08:13:00,0.85625,0.85635,0.8562,0.8563,442100000.0
2009-07-30 08:14:00,0.8563,0.85645,0.85625,0.85635,1061199999.0
2009-07-30 08:15:00,0.85635,0.85635,0.85595,0.85605,812399995.0
2009-07-30 08:16:00,0.85605,0.85605,0.85565,0.85565,540999999.0
2009-07-30 08:17:00,0.85575,0.85595,0.8557,0.85595,686199998.0
2009-07-30 08:18:00,0.85595,0.856,0.85575,0.8559,452800001.0
2009-07-30 08:19:00,0.8558,0.85585,0.8556,0.85575,915599996.0
2009-07-30 08:20:00,0.85575,0.85595,0.85565,0.8559,902400007.0
2009-07-30 08:21:00,0.8559,0.856,0.85575,0.8558,326200002.0
2009-07-30 08:22:00,0.8558,0.85585,0.8557,0.8558,1017599997.0
2009-07-30 08:23:00,0.8558,0.8558,0.85565,0.85575,1073200001.0
2009-07-30 08:24:00,0.85575,0.85575,0.8555,0.85555,825999997.0
2009-07-30 08:25:00,0.85555,0.85555,0.8555,0.8555,463799999.0
2009-07-30 08:26:00,0.8555,0.85565,0.8555,0.8556,520399995.0
2009-07-30 08:27:00,0.8556,0.85575,0.8556,0.85565,660200008.0
2009-07-30 08:28:00,0.8558,0.85585,0.85565,0.8558,366000000.0
2009-07-30 08:29:00,0.8558,0.8559,0.85575,0.8559,160400000.0
2009-07-30 08:30:00,0.8559,0.856,0.8559,0.85595,432999997.0
2009-07-30 08:31:00,0.8559,0.85615,0.8559,0.85605,523599995.0
2009-07-30 08:32:00,0.85605,0.85615,0.8558,0.8558,812600008.0
2009-07-30 08:33:00,0.85585,0.85605,0.85585,0.856,1042799984.0
2009-07-30 08:34:00,0.856,0.8562,0.85595,0.85605,1099599999.0
2009-07-30 08:35:00,0.85605,0.8561,0.856,0.85605,1258600001.0
2009-07-30 08:36:00,0.85605,0.85615,0.85595,0.856,1352999995.0
2009-07-30 08:37:00,0.856,0.856,0.85575,0.85575,995999993.0
2009-07-30 08:38:00,0.85575,0.8558,0.85565,0.8557,740000000.0
2009-07-30 08:39:00,0.85565,0.8558,0.85565,0.85575,707900004.0
2009-07-30 08:40:00,0.85575,0.856,0.85575,0.85595,783999992.0
2009-07-30 08:41:00,0.85595,0.85595,0.8557,0.85585,993000003.0
2009-07-30 08:42:00,0.85585,0.8559,0.8557,0.8558,372400000.0
2009-07-30 08:43:00,0.8558,0.85585,0.8557,0.85575,440800004.0
2009-07-30 08:44:00,0.85575,0.8558,0.85565,0.8557,971800001.0
2009-07-30 08:45:00,0.8557,0.8558,0.85565,0.8558,947600003.0
2009-07-30 08:46:00,0.8558,0.85585,0.85575,0.85585,419600002.0
2009-07-30 08:47:00,0.8558,0.85585,0.85565,0.85585,1602400000.0
2009-07-30 08:48:00,0.85575,0.8558,0.85555,0.85555,740800001.0
2009-07-30 08:49:00,0.85555,0.85565,0.8555,0.8556,940400003.0
2009-07-30 08:50:00,0.8556,0.85565,0.85545,0.8556,502800002.0
2009-07-30 08:51:00,0.8556,0.8556,0.85545,0.85555,862999998.0
2009-07-30 08:52:00,0.85565,0.8557,0.8555,0.8557,778399998.0
2009-07-30 08:53:00,0.8557,0.8557,0.8555,0.85555,885399998.0
2009-07-30 08:54:00,0.85555,0.8557,0.85555,0.85565,379400000.0
2009-07-30 08:55:00,0.85565,0.8557,0.8556,0.8556,479000000.0
2009-07-30 08:56:00,0.85555,0.8556,0.85545,0.85555,644899996.0
2009-07-30 08:57:00,0.8555,0.8556,0.85545,0.85555,737400000.0
2009-07-30 08:58:00,0.85555,0.85585,0.8555,0.85565,929599996.0
2009-07-30 08:59:00,0.85565,0.8557,0.85535,0.8554,1332799998.0
2009-07-30 09:00:00,0.8554,0.85555,0.8554,0.8554,750400002.0
2009-07-30 09:01:00,0.85545,0.8555,0.85505,0.85525,975200001.0
2009-07-30 09:02:00,0.85522,0.85526,0.85485,0.85485,1326000003.0
2009-07-30 09:03:00,0.8549,0.8549,0.8544,0.8545,1326000003.0
2009-07-30 09:04:00,0.8545,0.85465,0.8545,0.8546,442799999.0
2009-07-30 09:05:00,0.8546,0.8546,0.8544,0.85445,1160400012.0
2009-07-30 09:06:00,0.8545,0.8546,0.8544,0.85455,962899995.0
2009-07-30 09:07:00,0.85455,0.85455,0.8544,0.8544,303000001.0
2009-07-30 09:08:00,0.8544,0.8544,0.85435,0.8544,358000005.0
2009-07-30 09:09:00,0.85445,0.8545,0.85435,0.85445,634399993.0
2009-07-30 09:10:00,0.85445,0.8545,0.85435,0.8544,325599999.0
2009-07-30 09:11:00,0.85445,0.85445,0.85435,0.8544,496199998.0
2009-07-30 09:12:00,0.8544,0.8544,0.8543,0.85435,445800000.0
2009-07-30 09:13:00,0.8544,0.8544,0.85435,0.8544,408000000.0
2009-07-30 09:14:00,0.85435,0.85445,0.8543,0.85435,566799999.0
2009-07-30 09:15:00,0.8544,0.8544,0.8543,0.8543,547999999.0
2009-07-30 09:16:00,0.8543,0.8543,0.85395,0.85405,514399998.0
2009-07-30 09:17:00,0.85405,0.85415,0.8538,0.854,894000007.0
2009-07-30 09:18:00,0.85395,0.854,0.8536,0.8537,681999996.0
2009-07-30 09:19:00,0.8537,0.8537,0.8536,0.8537,624999995.0
2009-07-30 09:20:00,0.8537,0.8538,0.85365,0.8538,699000001.0
2009-07-30 09:21:00,0.8538,0.8538,0.8536,0.8537,494399998.0
2009-07-30 09:22:00,0.8537,0.85395,0.8537,0.8539,377600000.0
2009-07-30 09:23:00,0.8539,0.85395,0.8537,0.8538,238399999.0
2009-07-30 09:24:00,0.8538,0.8539,0.8538,0.8539,401999997.0
2009-07-30 09:25:00,0.8539,0.85405,0.8539,0.85405,572799997.0
2009-07-30 09:26:00,0.85405,0.8541,0.854,0.854,264800004.0
2009-07-30 09:27:00,0.8541,0.8541,0.85375,0.85375,519799998.0
2009-07-30 09:28:00,0.85375,0.85395,0.8536,0.8538,730400001.0
2009-07-30 09:29:00,0.85375,0.85385,0.8536,0.8538,591599997.0
2009-07-30 09:30:00,0.8538,0.8538,0.8536,0.85375,590799999.0
2009-07-30 09:31:00,0.85375,0.8541,0.85365,0.8537,722299995.0
2009-07-30 09:32:00,0.8537,0.8538,0.8537,0.8538,705399993.0
2009-07-30 09:33:00,0.8538,0.8539,0.8537,0.8539,974499986.0
2009-07-30 09:34:00,0.85385,0.854,0.8538,0.85395,735599996.0
2009-07-30 09:35:00,0.85395,0.854,0.85385,0.854,711400001.0
2009-07-30 09:36:00,0.85395,0.854,0.85385,0.85385,446800000.0
2009-07-30 09:37:00,0.85385,0.85395,0.85385,0.85385,553199999.0
2009-07-30 09:38:00,0.8538,0.8538,0.8535,0.8536,599399998.0
2009-07-30 09:39:00,0.8536,0.8537,0.85355,0.8536,459800000.0
2009-07-30 09:40:00,0.8536,0.8538,0.85355,0.85365,404400000.0
2009-07-30 09:41:00,0.8536,0.85375,0.85355,0.85375,793600000.0
2009-07-30 09:42:00,0.85375,0.8538,0.8536,0.8537,1092600003.0
2009-07-30 09:43:00,0.8537,0.8538,0.85365,0.85375,488000000.0
2009-07-30 09:44:00,0.85365,0.8538,0.85365,0.8537,554000003.0
2009-07-30 09:45:00,0.8537,0.85385,0.85365,0.8538,653599999.0
2009-07-30 09:46:00,0.8537,0.8538,0.8537,0.85375,146800000.0
2009-07-30 09:47:00,0.85375,0.8538,0.8536,0.8537,400800000.0
2009-07-30 09:48:00,0.8537,0.8537,0.85355,0.8536,397200002.0
2009-07-30 09:49:00,0.8536,0.85365,0.8532,0.85335,970800007.0
2009-07-30 09:50:00,0.85335,0.85355,0.8533,0.8534,702200006.0
2009-07-30 09:51:00,0.85335,0.8534,0.8532,0.8533,646400003.0
2009-07-30 09:52:00,0.8533,0.8534,0.85255,0.85275,1094299998.0
2009-07-30 09:53:00,0.8527,0.8528,0.85225,0.85245,1133700002.0
2009-07-30 09:54:00,0.85245,0.85255,0.8524,0.8524,1511800005.0
2009-07-30 09:55:00,0.8524,0.85255,0.8524,0.85255,366599996.0
2009-07-30 09:56:00,0.85255,0.8527,0.85245,0.85265,878500001.0
2009-07-30 09:57:00,0.85265,0.8527,0.85255,0.85255,953000001.0
2009-07-30 09:58:00,0.85255,0.8526,0.85245,0.8525,774799996.0
2009-07-30 09:59:00,0.8525,0.85255,0.8524,0.8524,686800002.0
2009-07-30 10:00:00,0.8525,0.8525,0.85235,0.85235,562200001.0
2009-07-30 10:01:00,0.85235,0.85245,0.8523,0.8524,1087399998.0
2009-07-30 10:02:00,0.8524,0.8524,0.85225,0.85225,868399990.0
2009-07-30 10:03:00,0.8522,0.8523,0.852,0.852,918899998.0
2009-07-30 10:04:00,0.852,0.8522,0.85185,0.85205,1684200016.0
2009-07-30 10:05:00,0.85205,0.8522,0.852,0.85215,1682800028.0
2009-07-30 10:06:00,0.8521,0.8524,0.8521,0.8524,1112000007.0
2009-07-30 10:07:00,0.8523,0.8523,0.8519,0.85195,1168399994.0
2009-07-30 10:08:00,0.85195,0.85215,0.8519,0.85205,835800001.0
2009-07-30 10:09:00,0.85205,0.85215,0.8519,0.8519,358800000.0
2009-07-30 10:10:00,0.8519,0.85205,0.8518,0.852,1145600006.0
2009-07-30 10:11:00,0.852,0.8521,0.85195,0.8521,391599998.0
2009-07-30 10:12:00,0.85205,0.8523,0.852,0.85205,668799999.0
2009-07-30 10:13:00,0.852,0.8521,0.852,0.85205,542400005.0
2009-07-30 10:14:00,0.85205,0.85225,0.852,0.85215,792199996.0
2009-07-30 10:15:00,0.8521,0.85235,0.8521,0.8523,1167400008.0
2009-07-30 10:16:00,0.85225,0.85235,0.85215,0.8523,466800000.0
2009-07-30 10:17:00,0.8523,0.8524,0.85225,0.85225,279800000.0
2009-07-30 10:18:00,0.8523,0.85235,0.85225,0.85225,221599998.0
2009-07-30 10:19:00,0.85225,0.85235,0.85225,0.85235,251000000.0
2009-07-30 10:20:00,0.85235,0.85245,0.85235,0.8524,561399995.0
2009-07-30 10:21:00,0.8524,0.8524,0.85235,0.8524,385600002.0
2009-07-30 10:22:00,0.8524,0.8526,0.8524,0.8525,463199999.0
2009-07-30 10:23:00,0.85245,0.85255,0.8524,0.8525,1178000003.0
2009-07-30 10:24:00,0.8525,0.85275,0.8525,0.85265,1590200006.0
2009-07-30 10:25:00,0.8527,0.8528,0.85255,0.8526,1120200005.0
2009-07-30 10:26:00,0.8526,0.85265,0.8525,0.8526,1538400005.0
2009-07-30 10:27:00,0.85255,0.8526,0.8525,0.8525,981999991.0
2009-07-30 10:28:00,0.8525,0.8526,0.85245,0.85255,730600008.0
2009-07-30 10:29:00,0.85255,0.85265,0.8525,0.8526,931000003.0
2009-07-30 10:30:00,0.8526,0.85265,0.8525,0.85255,775999999.0
2009-07-30 10:31:00,0.85265,0.85265,0.85245,0.85265,1062799997.0
2009-07-30 10:32:00,0.85265,0.85275,0.85255,0.85275,628299999.0
2009-07-30 10:33:00,0.85275,0.85275,0.8525,0.85265,217600001.0
2009-07-30 10:34:00,0.8526,0.8526,0.8525,0.85255,475400001.0
2009-07-30 10:35:00,0.85255,0.8526,0.85255,0.85255,792000000.0
2009-07-30 10:36:00,0.85255,0.85265,0.8525,0.85255,645600002.0
2009-07-30 10:37:00,0.85255,0.8526,0.8522,0.85225,1077599991.0
2009-07-30 10:38:00,0.8522,0.8522,0.85205,0.8521,762200002.0
2009-07-30 10:39:00,0.8521,0.8523,0.85195,0.852,608800001.0
2009-07-30 10:40:00,0.852,0.85215,0.852,0.85205,512800001.0
2009-07-30 10:41:00,0.8521,0.8521,0.85205,0.8521,272800000.0
2009-07-30 10:42:00,0.8521,0.85235,0.8521,0.85235,628000002.0
2009-07-30 10:43:00,0.8523,0.85245,0.8522,0.8523,973399985.0
2009-07-30 10:44:00,0.85235,0.85245,0.85235,0.85245,203600002.0
2009-07-30 10:45:00,0.85245,0.85275,0.85245,0.85275,743199997.0
2009-07-30 10:46:00,0.85275,0.85275,0.85245,0.85245,871999999.0
2009-07-30 10:47:00,0.8525,0.8525,0.85225,0.8523,594000002.0
2009-07-30 10:48:00,0.85235,0.8524,0.8523,0.8523,697199995.0
2009-07-30 10:49:00,0.8523,0.8523,0.85225,0.85225,302400000.0
2009-07-30 10:50:00,0.85225,0.85225,0.85215,0.85215,272800000.0
2009-07-30 10:51:00,0.85215,0.85215,0.852,0.85205,943200000.0
2009-07-30 10:52:00,0.85205,0.85215,0.85205,0.8521,613199992.0
2009-07-30 10:53:00,0.8521,0.85245,0.8521,0.85245,593600003.0
2009-07-30 10:54:00,0.85245,0.8525,0.8524,0.8525,456399996.0
2009-07-30 10:55:00,0.8525,0.85255,0.85245,0.8525,733599995.0
2009-07-30 10:56:00,0.8525,0.8526,0.85205,0.85205,1405100000.0
2009-07-30 10:57:00,0.85205,0.85225,0.85195,0.8522,1221200001.0
2009-07-30 10:58:00,0.8522,0.8522,0.85205,0.8521,1395399996.0
2009-07-30 10:59:00,0.8521,0.85235,0.8521,0.85225,743200005.0
2009-07-30 11:00:00,0.8522,0.8523,0.85215,0.85225,1106200000.0
2009-07-30 11:01:00,0.85225,0.8523,0.85205,0.85225,1037200001.0
2009-07-30 11:02:00,0.85225,0.8523,0.8521,0.8521,553800001.0
2009-07-30 11:03:00,0.8521,0.8522,0.85195,0.85215,1139100001.0
2009-07-30 11:04:00,0.85215,0.8523,0.852,0.85205,1066200001.0
2009-07-30 11:05:00,0.85205,0.8522,0.852,0.852,1037199998.0
2009-07-30 11:06:00,0.852,0.8523,0.85195,0.85205,1285599992.0
2009-07-30 11:07:00,0.85205,0.85205,0.85175,0.85185,1119000000.0
2009-07-30 11:08:00,0.85185,0.85185,0.85175,0.8518,973199991.0
2009-07-30 11:09:00,0.8518,0.852,0.8518,0.85195,938399995.0
2009-07-30 11:10:00,0.85195,0.8522,0.8519,0.8522,993199992.0
2009-07-30 11:11:00,0.85225,0.8525,0.85215,0.8525,1468299993.0
2009-07-30 11:12:00,0.8525,0.8525,0.8523,0.8525,938599999.0
2009-07-30 11:13:00,0.85246,0.85262,0.85246,0.85262,876399997.0
2009-07-30 11:14:00,0.85265,0.85285,0.85265,0.8528,876399997.0
2009-07-30 11:15:00,0.8528,0.85285,0.85265,0.85265,1292000003.0
2009-07-30 11:16:00,0.85275,0.85275,0.85265,0.8527,404799993.0
2009-07-30 11:17:00,0.85275,0.8528,0.8526,0.85265,846199993.0
2009-07-30 11:18:00,0.85265,0.85375,0.8526,0.85365,1356399998.0
2009-07-30 11:19:00,0.85365,0.85375,0.8533,0.8534,1081599999.0
2009-07-30 11:20:00,0.85355,0.8537,0.8535,0.8537,933999997.0
2009-07-30 11:21:00,0.85365,0.8538,0.8536,0.8536,708799999.0
2009-07-30 11:22:00,0.8536,0.8536,0.8532,0.8532,1026600002.0
2009-07-30 11:23:00,0.8532,0.8532,0.85305,0.8531,564200001.0
2009-07-30 11:24:00,0.8531,0.85325,0.8531,0.8532,300000000.0
2009-07-30 11:25:00,0.8532,0.8534,0.8531,0.8533,576999997.0
2009-07-30 11:26:00,0.85345,0.85355,0.85325,0.85355,776200007.0
2009-07-30 11:27:00,0.8535,0.8537,0.8535,0.8536,476999997.0
2009-07-30 11:28:00,0.8536,0.85375,0.8535,0.8537,635999997.0
2009-07-30 11:29:00,0.8537,0.8538,0.8536,0.85365,1410799993.0
2009-07-30 11:30:00,0.85365,0.85395,0.85365,0.85385,960999997.0
2009-07-30 11:31:00,0.8538,0.8538,0.8537,0.85375,529999994.0
2009-07-30 11:32:00,0.85375,0.8538,0.8537,0.85375,636399998.0
2009-07-30 11:33:00,0.85375,0.8538,0.8537,0.8538,473999998.0
2009-07-30 11:34:00,0.85375,0.8538,0.85365,0.8538,1070600007.0
2009-07-30 11:35:00,0.8538,0.8538,0.85365,0.8538,391999999.0
2009-07-30 11:36:00,0.85375,0.85395,0.85375,0.85385,1283799990.0
2009-07-30 11:37:00,0.85385,0.854,0.85375,0.85375,1827800004.0
2009-07-30 11:38:00,0.85375,0.85385,0.8536,0.8537,1111600009.0
2009-07-30 11:39:00,0.85365,0.85375,0.85345,0.85355,870400006.0
2009-07-30 11:40:00,0.85345,0.8535,0.85335,0.85335,1089799991.0
2009-07-30 11:41:00,0.85335,0.85335,0.85305,0.8531,972300002.0
2009-07-30 11:42:00,0.8531,0.8533,0.85305,0.85305,958200005.0
2009-07-30 11:43:00,0.85305,0.8533,0.85305,0.8533,404399998.0
2009-07-30 11:44:00,0.8533,0.85345,0.8532,0.8534,568400000.0
2009-07-30 11:45:00,0.8534,0.85345,0.85335,0.8534,764199996.0
2009-07-30 11:46:00,0.85335,0.85365,0.85335,0.85345,572199995.0
2009-07-30 11:47:00,0.85345,0.85365,0.85345,0.85355,663599998.0
2009-07-30 11:48:00,0.85355,0.85365,0.85345,0.8536,682800000.0
2009-07-30 11:49:00,0.8536,0.8536,0.85345,0.85355,1007000003.0
2009-07-30 11:50:00,0.85345,0.85355,0.8534,0.8534,1237799995.0
2009-07-30 11:51:00,0.85345,0.85345,0.853,0.85305,1168400002.0
2009-07-30 11:52:00,0.85305,0.85305,0.85285,0.85305,960699999.0
2009-07-30 11:53:00,0.85305,0.85315,0.85285,0.8529,818399993.0
2009-07-30 11:54:00,0.8529,0.85295,0.8527,0.85275,373199998.0
2009-07-30 11:55:00,0.8527,0.8529,0.85265,0.8529,704899998.0
2009-07-30 11:56:00,0.85295,0.85295,0.85275,0.85275,799200003.0
2009-07-30 11:57:00,0.85275,0.8528,0.8523,0.8524,933199986.0
2009-07-30 11:58:00,0.8524,0.8526,0.85235,0.85235,1234399995.0
2009-07-30 11:59:00,0.8524,0.85255,0.8522,0.8522,1033300000.0
2009-07-30 12:00:00,0.8523,0.8524,0.8521,0.8523,679399996.0
2009-07-30 12:01:00,0.85225,0.8523,0.85195,0.8521,908599998.0
2009-07-30 12:02:00,0.8521,0.85215,0.852,0.852,317000001.0
2009-07-30 12:03:00,0.85195,0.8521,0.8519,0.8519,782000008.0
2009-07-30 12:04:00,0.8519,0.852,0.8518,0.852,800999991.0
2009-07-30 12:05:00,0.852,0.8521,0.852,0.8521,192800000.0
2009-07-30 12:06:00,0.8521,0.8522,0.8521,0.8521,296199999.0
2009-07-30 12:07:00,0.8521,0.85215,0.8521,0.8521,438000000.0
2009-07-30 12:08:00,0.8521,0.8521,0.8521,0.8521,259599998.0
2009-07-30 12:09:00,0.8521,0.85215,0.8521,0.8521,620799999.0
2009-07-30 12:10:00,0.8521,0.8523,0.8521,0.8523,577200002.0
2009-07-30 12:11:00,0.85235,0.8524,0.8523,0.85235,610800000.0
2009-07-30 12:12:00,0.8524,0.8524,0.85235,0.8524,362000000.0
2009-07-30 12:13:00,0.8524,0.85245,0.85225,0.8523,901800009.0
2009-07-30 12:14:00,0.8523,0.8524,0.85225,0.8524,674799997.0
2009-07-30 12:15:00,0.8524,0.8524,0.8523,0.85235,449600004.0
2009-07-30 12:16:00,0.85235,0.8524,0.8523,0.85235,478199997.0
2009-07-30 12:17:00,0.85235,0.8524,0.85235,0.85235,315000001.0
2009-07-30 12:18:00,0.85235,0.8524,0.85235,0.8524,67200000.0
2009-07-30 12:19:00,0.8524,0.85245,0.85225,0.8524,264000000.0
2009-07-30 12:20:00,0.8524,0.8524,0.8523,0.8524,294400000.0
2009-07-30 12:21:00,0.8524,0.8524,0.8523,0.8524,617700004.0
2009-07-30 12:22:00,0.8524,0.8524,0.8523,0.8524,240000000.0
2009-07-30 12:23:00,0.85225,0.8524,0.8521,0.8521,1619499996.0
2009-07-30 12:24:00,0.85215,0.8522,0.85205,0.8521,1304200007.0
2009-07-30 12:25:00,0.8521,0.8525,0.8521,0.8525,1107700001.0
2009-07-30 12:26:00,0.8525,0.8527,0.8525,0.8527,625800003.0
2009-07-30 12:27:00,0.8527,0.8527,0.8524,0.8526,781600003.0
2009-07-30 12:28:00,0.8526,0.8527,0.8526,0.85265,1034999999.0
2009-07-30 12:29:00,0.85265,0.85295,0.8526,0.85295,1650099995.0
2009-07-30 12:30:00,0.85295,0.8533,0.85295,0.8532,1711699995.0
2009-07-30 12:31:00,0.8532,0.85325,0.8531,0.8531,1392499997.0
2009-07-30 12:32:00,0.8531,0.85315,0.8531,0.85315,530799996.0
2009-07-30 12:33:00,0.85315,0.85315,0.85295,0.853,951899998.0
2009-07-30 12:34:00,0.85305,0.8532,0.85305,0.8531,1259500003.0
2009-07-30 12:35:00,0.8531,0.8532,0.85295,0.85295,984300010.0
2009-07-30 12:36:00,0.85295,0.853,0.8529,0.85295,1377800003.0
2009-07-30 12:37:00,0.853,0.8533,0.85285,0.853,1786200010.0
2009-07-30 12:38:00,0.853,0.85305,0.85285,0.8529,911700012.0
2009-07-30 12:39:00,0.8529,0.8531,0.8529,0.8531,953800002.0
2009-07-30 12:40:00,0.8531,0.8532,0.85305,0.85315,749500006.0
2009-07-30 12:41:00,0.8531,0.85345,0.8531,0.8531,902400001.0
2009-07-30 12:42:00,0.8531,0.85325,0.8529,0.853,751200001.0
2009-07-30 12:43:00,0.853,0.8531,0.85295,0.85305,902399998.0
2009-07-30 12:44:00,0.85305,0.8533,0.85305,0.85325,718299999.0
2009-07-30 12:45:00,0.85325,0.8534,0.8532,0.85335,424400001.0
2009-07-30 12:46:00,0.85335,0.8534,0.85315,0.85315,1152700009.0
2009-07-30 12:47:00,0.85315,0.8534,0.85315,0.85335,590400000.0
2009-07-30 12:48:00,0.85335,0.8534,0.8533,0.8533,385199998.0
2009-07-30 12:49:00,0.8533,0.85335,0.8532,0.85325,1134400000.0
2009-07-30 12:50:00,0.85325,0.85335,0.8532,0.85335,630399997.0
2009-07-30 12:51:00,0.85335,0.85335,0.85325,0.8533,194599999.0
2009-07-30 12:52:00,0.8533,0.8534,0.85325,0.8534,574800004.0
2009-07-30 12:53:00,0.8534,0.8535,0.8533,0.8534,396500003.0
2009-07-30 12:54:00,0.8534,0.85345,0.8532,0.8532,620000001.0
2009-07-30 12:55:00,0.85325,0.8533,0.85315,0.85325,631400002.0
2009-07-30 12:56:00,0.85325,0.8533,0.8532,0.8533,605600005.0
2009-07-30 12:57:00,0.8533,0.85335,0.85325,0.85325,423600006.0
2009-07-30 12:58:00,0.85325,0.8533,0.85315,0.85315,493000000.0
2009-07-30 12:59:00,0.85315,0.85315,0.853,0.853,291999996.0
2009-07-30 13:00:00,0.853,0.85305,0.85295,0.853,472200002.0
2009-07-30 13:01:00,0.853,0.853,0.8528,0.8528,526300002.0
2009-07-30 13:02:00,0.8528,0.8529,0.85275,0.8529,1556600007.0
2009-07-30 13:03:00,0.85285,0.8529,0.8528,0.8529,788599996.0
2009-07-30 13:04:00,0.85285,0.85285,0.8528,0.85285,351000005.0
2009-07-30 13:05:00,0.85285,0.8529,0.8528,0.8529,196000000.0
2009-07-30 13:06:00,0.8529,0.85305,0.8529,0.85295,934000000.0
2009-07-30 13:07:00,0.853,0.85305,0.853,0.853,269399999.0
2009-07-30 13:08:00,0.853,0.8532,0.853,0.8532,670000005.0
2009-07-30 13:09:00,0.8532,0.8532,0.853,0.8531,891400008.0
2009-07-30 13:10:00,0.85315,0.8532,0.8529,0.8531,715799997.0
2009-07-30 13:11:00,0.8531,0.8533,0.8531,0.85325,1082000005.0
2009-07-30 13:12:00,0.85325,0.85325,0.85305,0.8531,408200002.0
2009-07-30 13:13:00,0.853,0.8531,0.8529,0.8531,944600000.0
2009-07-30 13:14:00,0.8531,0.85325,0.8531,0.8531,534199999.0
2009-07-30 13:15:00,0.85315,0.8532,0.853,0.85305,359000004.0
2009-07-30 13:16:00,0.85305,0.85315,0.853,0.8531,834600001.0
2009-07-30 13:17:00,0.8531,0.8533,0.85305,0.8533,1041799994.0
2009-07-30 13:18:00,0.8533,0.8533,0.85285,0.8531,772200008.0
2009-07-30 13:19:00,0.85315,0.8532,0.85305,0.85305,608800004.0
2009-07-30 13:20:00,0.853,0.85325,0.853,0.8531,922400004.0
2009-07-30 13:21:00,0.85315,0.8532,0.85285,0.85295,966800001.0
2009-07-30 13:22:00,0.85295,0.85295,0.8529,0.8529,303200000.0
2009-07-30 13:23:00,0.85295,0.85315,0.8529,0.85315,1060600001.0
2009-07-30 13:24:00,0.85315,0.85315,0.85295,0.85305,1517199996.0
2009-07-30 13:25:00,0.853,0.8531,0.853,0.853,727600003.0
2009-07-30 13:26:00,0.853,0.85325,0.853,0.85315,567200001.0
2009-07-30 13:27:00,0.85315,0.8532,0.8531,0.85315,992600001.0
2009-07-30 13:28:00,0.8531,0.8532,0.85305,0.8531,431999999.0
2009-07-30 13:29:00,0.85305,0.85315,0.853,0.853,551200012.0
2009-07-30 13:30:00,0.85305,0.85315,0.853,0.85305,1120799999.0
2009-07-30 13:31:00,0.85305,0.85315,0.85295,0.85295,460200001.0
2009-07-30 13:32:00,0.853,0.853,0.8529,0.85295,141200000.0
2009-07-30 13:33:00,0.85295,0.853,0.8529,0.853,165399999.0
2009-07-30 13:34:00,0.853,0.853,0.85285,0.85285,277200000.0
2009-07-30 13:35:00,0.85285,0.853,0.85285,0.85295,958999997.0
2009-07-30 13:36:00,0.8529,0.85295,0.85265,0.85265,580999999.0
2009-07-30 13:37:00,0.85265,0.85265,0.8526,0.8526,145800000.0
2009-07-30 13:38:00,0.8526,0.8529,0.8526,0.8528,813199997.0
2009-07-30 13:39:00,0.85285,0.8529,0.8528,0.8529,323600003.0
2009-07-30 13:40:00,0.8529,0.853,0.8528,0.8529,856000009.0
2009-07-30 13:41:00,0.85295,0.8531,0.85295,0.85305,490399996.0
2009-07-30 13:42:00,0.85305,0.8531,0.85285,0.85295,569700000.0
2009-07-30 13:43:00,0.8529,0.85315,0.8529,0.853,540000001.0
2009-07-30 13:44:00,0.85305,0.85305,0.85295,0.853,293400000.0
2009-07-30 13:45:00,0.853,0.8531,0.85295,0.85305,631200003.0
2009-07-30 13:46:00,0.85305,0.85305,0.85265,0.8527,1011200003.0
2009-07-30 13:47:00,0.8527,0.8529,0.85265,0.85275,604800002.0
2009-07-30 13:48:00,0.85275,0.8528,0.8527,0.8527,337000001.0
2009-07-30 13:49:00,0.8527,0.8527,0.8526,0.8527,605600000.0
2009-07-30 13:50:00,0.85275,0.8528,0.8527,0.85275,181799998.0
2009-07-30 13:51:00,0.8527,0.8528,0.8526,0.85265,764800003.0
2009-07-30 13:52:00,0.85265,0.8528,0.85265,0.85275,878799997.0
2009-07-30 13:53:00,0.85275,0.8529,0.8527,0.85285,407799999.0
2009-07-30 13:54:00,0.85285,0.8529,0.8528,0.8528,327200000.0
2009-07-30 13:55:00,0.8528,0.8528,0.85275,0.8528,631199995.0
2009-07-30 13:56:00,0.85275,0.8529,0.85275,0.8529,474800003.0
2009-07-30 13:57:00,0.8529,0.85295,0.8528,0.8529,198000000.0
2009-07-30 13:58:00,0.8529,0.853,0.85285,0.85295,528999998.0
2009-07-30 13:59:00,0.85295,0.8532,0.85295,0.8531,1060400002.0
2009-07-30 14:00:00,0.8531,0.8531,0.85295,0.853,1005200014.0
2009-07-30 14:01:00,0.85305,0.85305,0.8528,0.85285,944599998.0
2009-07-30 14:02:00,0.8529,0.853,0.8528,0.8529,916000003.0
2009-07-30 14:03:00,0.85285,0.8529,0.85265,0.8527,705999999.0
2009-07-30 14:04:00,0.8527,0.85275,0.8527,0.8527,514400003.0
2009-07-30 14:05:00,0.8527,0.85275,0.85265,0.85265,500800012.0
2009-07-30 14:06:00,0.85265,0.8528,0.85265,0.8527,603900008.0
2009-07-30 14:07:00,0.8527,0.8527,0.8526,0.85265,312000003.0
2009-07-30 14:08:00,0.85265,0.8528,0.85265,0.8527,71800000.0
2009-07-30 14:09:00,0.8527,0.8527,0.8525,0.8525,372100000.0
2009-07-30 14:10:00,0.8525,0.85275,0.8525,0.85265,1189100011.0
2009-07-30 14:11:00,0.85265,0.8528,0.8526,0.85265,672400015.0
2009-07-30 14:12:00,0.85265,0.85275,0.8525,0.8525,1412399996.0
2009-07-30 14:13:00,0.8525,0.85265,0.85245,0.8525,1131999994.0
2009-07-30 14:14:00,0.85245,0.8525,0.85225,0.8524,1408800001.0
2009-07-30 14:15:00,0.85245,0.85255,0.8523,0.85245,953600000.0
2009-07-30 14:16:00,0.8525,0.8528,0.85245,0.85275,818300003.0
2009-07-30 14:17:00,0.8527,0.85275,0.85245,0.85255,1062500018.0
2009-07-30 14:18:00,0.85255,0.85255,0.8524,0.8525,813800003.0
2009-07-30 14:19:00,0.85245,0.85255,0.85245,0.85245,688600001.0
2009-07-30 14:20:00,0.8525,0.8525,0.8522,0.85225,783400009.0
2009-07-30 14:21:00,0.8523,0.8524,0.85225,0.85225,878400012.0
2009-07-30 14:22:00,0.85225,0.8523,0.85205,0.85205,673000001.0
2009-07-30 14:23:00,0.85205,0.8523,0.85195,0.85225,973000002.0
2009-07-30 14:24:00,0.85225,0.8524,0.85225,0.85225,969000001.0
2009-07-30 14:25:00,0.85225,0.85245,0.85225,0.85245,426799999.0
2009-07-30 14:26:00,0.85245,0.85245,0.8523,0.85235,446200003.0
2009-07-30 14:27:00,0.85235,0.85255,0.8523,0.8525,622400004.0
2009-07-30 14:28:00,0.8525,0.85275,0.8525,0.85265,877700005.0
2009-07-30 14:29:00,0.8527,0.85275,0.8526,0.85265,738799998.0
2009-07-30 14:30:00,0.8526,0.8529,0.85255,0.8527,995400005.0
2009-07-30 14:31:00,0.8527,0.8528,0.8524,0.85255,1024800001.0
2009-07-30 14:32:00,0.85255,0.85255,0.8524,0.8524,503000001.0
2009-07-30 14:33:00,0.85235,0.85265,0.85235,0.85255,1184000008.0
2009-07-30 14:34:00,0.85255,0.85285,0.85255,0.85275,863700002.0
2009-07-30 14:35:00,0.85275,0.8528,0.8527,0.8527,847000007.0
2009-07-30 14:36:00,0.8527,0.85275,0.8524,0.85255,1101600005.0
2009-07-30 14:37:00,0.8525,0.85265,0.8524,0.85245,589000002.0
2009-07-30 14:38:00,0.8524,0.85245,0.85235,0.85235,612200002.0
2009-07-30 14:39:00,0.8524,0.85255,0.8524,0.85245,656000000.0
2009-07-30 14:40:00,0.85245,0.8525,0.85235,0.85245,622199998.0
2009-07-30 14:41:00,0.8525,0.85255,0.85235,0.85235,676600005.0
2009-07-30 14:42:00,0.8524,0.8524,0.85235,0.8524,604600006.0
2009-07-30 14:43:00,0.8524,0.8526,0.8524,0.85255,978200001.0
2009-07-30 14:44:00,0.85255,0.85255,0.8524,0.85245,709799997.0
2009-07-30 14:45:00,0.85245,0.8525,0.8521,0.8522,985699997.0
2009-07-30 14:46:00,0.8522,0.85235,0.8521,0.85225,830600004.0
2009-07-30 14:47:00,0.8522,0.8523,0.8521,0.8523,940200007.0
2009-07-30 14:48:00,0.8523,0.8523,0.852,0.85205,942000005.0
2009-07-30 14:49:00,0.85205,0.8523,0.852,0.8522,970400007.0
2009-07-30 14:50:00,0.85225,0.8523,0.8522,0.8523,124300000.0
2009-07-30 14:51:00,0.8523,0.8524,0.85225,0.8524,796600003.0
2009-07-30 14:52:00,0.8524,0.85255,0.85235,0.8525,760799997.0
2009-07-30 14:53:00,0.8525,0.85285,0.8525,0.85265,1299200007.0
2009-07-30 14:54:00,0.85265,0.85275,0.8526,0.8527,609400003.0
2009-07-30 14:55:00,0.85265,0.8527,0.85255,0.85255,543199995.0
2009-07-30 14:56:00,0.8526,0.85265,0.8525,0.8526,1475399999.0
2009-07-30 14:57:00,0.8526,0.8527,0.8525,0.85255,916000000.0
2009-07-30 14:58:00,0.85255,0.85255,0.8523,0.8524,892400005.0
2009-07-30 14:59:00,0.8524,0.8526,0.85235,0.8525,825200008.0
2009-07-30 15:00:00,0.8525,0.8526,0.85235,0.85255,1262100002.0
2009-07-30 15:01:00,0.8525,0.8526,0.8523,0.8524,761800012.0
2009-07-30 15:02:00,0.8524,0.85245,0.8523,0.85235,509000000.0
2009-07-30 15:03:00,0.85235,0.8525,0.85225,0.8525,906800005.0
2009-07-30 15:04:00,0.85245,0.85255,0.85235,0.85255,1249799997.0
2009-07-30 15:05:00,0.85255,0.8526,0.85245,0.8526,1239600010.0
2009-07-30 15:06:00,0.8526,0.85285,0.8526,0.8528,1051000010.0
2009-07-30 15:07:00,0.8528,0.85295,0.8527,0.8529,985999998.0
2009-07-30 15:08:00,0.8529,0.85295,0.85285,0.85285,495000005.0
2009-07-30 15:09:00,0.85285,0.8529,0.8528,0.8529,552000000.0
2009-07-30 15:10:00,0.8529,0.853,0.85285,0.85295,825400004.0
2009-07-30 15:11:00,0.85295,0.85305,0.8529,0.85305,805000009.0
2009-07-30 15:12:00,0.85305,0.8531,0.8529,0.85295,469199999.0
2009-07-30 15:13:00,0.85295,0.85305,0.85295,0.853,1089799997.0
2009-07-30 15:14:00,0.853,0.853,0.85295,0.853,338199998.0
2009-07-30 15:15:00,0.85295,0.85305,0.8529,0.85295,1033400001.0
2009-07-30 15:16:00,0.85295,0.85305,0.8529,0.85305,489200004.0
2009-07-30 15:17:00,0.85305,0.85305,0.8529,0.8529,790800001.0
2009-07-30 15:18:00,0.8529,0.85305,0.85285,0.85305,792199994.0
2009-07-30 15:19:00,0.8531,0.85315,0.85295,0.8531,927200004.0
2009-07-30 15:20:00,0.8531,0.8532,0.8531,0.8531,548800004.0
2009-07-30 15:21:00,0.85315,0.85325,0.85315,0.8532,864000010.0
2009-07-30 15:22:00,0.8532,0.85325,0.8531,0.85325,741000005.0
2009-07-30 15:23:00,0.8532,0.8533,0.8531,0.8532,936999998.0
2009-07-30 15:24:00,0.8532,0.8532,0.8531,0.85315,423800002.0
2009-07-30 15:25:00,0.8531,0.85315,0.85285,0.85285,1310800000.0
2009-07-30 15:26:00,0.8529,0.8529,0.85255,0.85285,1771200006.0
2009-07-30 15:27:00,0.85285,0.85285,0.85275,0.8528,900399999.0
2009-07-30 15:28:00,0.8528,0.8528,0.85265,0.8527,954400010.0
2009-07-30 15:29:00,0.85275,0.8528,0.85265,0.8528,1037259998.0
2009-07-30 15:30:00,0.8528,0.8528,0.8522,0.8523,1259999999.0
2009-07-30 15:31:00,0.8523,0.8524,0.85215,0.8522,1546800007.0
2009-07-30 15:32:00,0.8521,0.8523,0.8521,0.8522,1121400008.0
2009-07-30 15:33:00,0.8522,0.8522,0.85185,0.85185,1806400008.0
2009-07-30 15:34:00,0.85185,0.85185,0.85145,0.8518,1170600007.0
2009-07-30 15:35:00,0.8518,0.85225,0.8518,0.8521,1355600003.0
2009-07-30 15:36:00,0.8521,0.85215,0.85185,0.85205,1109999993.0
2009-07-30 15:37:00,0.85205,0.85225,0.852,0.85225,1407200007.0
2009-07-30 15:38:00,0.85225,0.85225,0.85185,0.8521,1621400001.0
2009-07-30 15:39:00,0.8521,0.85215,0.85195,0.8521,1277200002.0
2009-07-30 15:40:00,0.8521,0.8522,0.85195,0.85195,1489200006.0
2009-07-30 15:41:00,0.85195,0.85215,0.85195,0.852,867000004.0
2009-07-30 15:42:00,0.852,0.85205,0.8519,0.8519,1610400009.0
2009-07-30 15:43:00,0.8519,0.8521,0.8519,0.8519,1030600009.0
2009-07-30 15:44:00,0.8519,0.85195,0.8517,0.8517,880099998.0
2009-07-30 15:45:00,0.8518,0.85195,0.8517,0.8517,1191000005.0
2009-07-30 15:46:00,0.8517,0.8517,0.85145,0.8516,1493200008.0
2009-07-30 15:47:00,0.8516,0.85165,0.85105,0.8512,1410899999.0
2009-07-30 15:48:00,0.8512,0.8512,0.8509,0.85095,1490300010.0
2009-07-30 15:49:00,0.85095,0.851,0.85035,0.8505,1261400006.0
2009-07-30 15:50:00,0.85045,0.8506,0.8503,0.8506,1036500001.0
2009-07-30 15:51:00,0.8505,0.8506,0.85025,0.8503,902599997.0
2009-07-30 15:52:00,0.8503,0.85075,0.8503,0.85065,1640800014.0
2009-07-30 15:53:00,0.85065,0.8508,0.85065,0.8508,783400010.0
2009-07-30 15:54:00,0.8508,0.8511,0.8508,0.851,1196000019.0
2009-07-30 15:55:00,0.85105,0.8511,0.85095,0.851,945600002.0
2009-07-30 15:56:00,0.851,0.8511,0.85085,0.8511,1227599998.0
2009-07-30 15:57:00,0.8511,0.85115,0.85095,0.851,1330799992.0
2009-07-30 15:58:00,0.85105,0.8512,0.851,0.85115,1004199997.0
2009-07-30 15:59:00,0.85115,0.85125,0.85105,0.85125,1015800002.0
2009-07-30 16:00:00,0.85125,0.8515,0.8511,0.85145,919800004.0
2009-07-30 16:01:00,0.85145,0.8516,0.8514,0.8515,570800002.0
2009-07-30 16:02:00,0.85145,0.85155,0.8512,0.8513,768200002.0
2009-07-30 16:03:00,0.85125,0.85135,0.85115,0.85115,916800003.0
2009-07-30 16:04:00,0.85115,0.8512,0.85105,0.8511,834999998.0
2009-07-30 16:05:00,0.8511,0.85115,0.85105,0.8511,971599999.0
2009-07-30 16:06:00,0.8511,0.8511,0.851,0.85105,1103800004.0
2009-07-30 16:07:00,0.85105,0.8512,0.85105,0.8512,935000002.0
2009-07-30 16:08:00,0.85115,0.8512,0.85105,0.85115,822199999.0
2009-07-30 16:09:00,0.85115,0.8512,0.85105,0.8511,1484599998.0
2009-07-30 16:10:00,0.85105,0.85115,0.85105,0.8511,1758800007.0
2009-07-30 16:11:00,0.8511,0.8511,0.8507,0.8507,1437600001.0
2009-07-30 16:12:00,0.85075,0.8508,0.8505,0.85065,1773999984.0
2009-07-30 16:13:00,0.8506,0.8507,0.85045,0.8507,1312400007.0
2009-07-30 16:14:00,0.8507,0.85075,0.8506,0.85065,996400002.0
2009-07-30 16:15:00,0.85075,0.85075,0.85065,0.85075,502900001.0
2009-07-30 16:16:00,0.85075,0.8509,0.85055,0.8509,966400006.0
2009-07-30 16:17:00,0.8509,0.85115,0.85085,0.85095,1201399996.0
2009-07-30 16:18:00,0.85095,0.851,0.85085,0.851,928800003.0
2009-07-30 16:19:00,0.85095,0.85095,0.8507,0.85075,1082799999.0
2009-07-30 16:20:00,0.8507,0.851,0.8507,0.85095,816399999.0
2009-07-30 16:21:00,0.85095,0.85105,0.85085,0.851,1249199995.0
2009-07-30 16:22:00,0.851,0.85105,0.8509,0.851,661999998.0
2009-07-30 16:23:00,0.851,0.8512,0.851,0.8512,765599991.0
2009-07-30 16:24:00,0.8512,0.85125,0.8511,0.85125,1008800003.0
2009-07-30 16:25:00,0.85125,0.85125,0.8511,0.8511,782400002.0
2009-07-30 16:26:00,0.85115,0.85125,0.8511,0.85115,701399997.0
2009-07-30 16:27:00,0.85115,0.8513,0.851,0.851,913399998.0
2009-07-30 16:28:00,0.85105,0.8513,0.85105,0.8513,1164600005.0
2009-07-30 16:29:00,0.8513,0.85145,0.85115,0.8513,1613399991.0
2009-07-30 16:30:00,0.8513,0.85135,0.85115,0.8513,1756000016.0
2009-07-30 16:31:00,0.8513,0.8513,0.85095,0.8511,1322400005.0
2009-07-30 16:32:00,0.8511,0.85115,0.85105,0.8511,1258899997.0
2009-07-30 16:33:00,0.8511,0.85125,0.8509,0.851,940400001.0
2009-07-30 16:34:00,0.851,0.85115,0.8509,0.85095,1274799997.0
2009-07-30 16:35:00,0.85095,0.85105,0.8508,0.85105,1439900001.0
2009-07-30 16:36:00,0.851,0.85105,0.85085,0.85095,1304800003.0
2009-07-30 16:37:00,0.851,0.8511,0.85085,0.85105,743200001.0
2009-07-30 16:38:00,0.85105,0.85135,0.851,0.85125,1089199991.0
2009-07-30 16:39:00,0.8513,0.85135,0.8512,0.8513,1424599998.0
2009-07-30 16:40:00,0.85135,0.85135,0.85125,0.8513,892800000.0
2009-07-30 16:41:00,0.8513,0.85145,0.85125,0.85135,1858000006.0
2009-07-30 16:42:00,0.8514,0.8515,0.8513,0.8514,2123200001.0
2009-07-30 16:43:00,0.85145,0.8515,0.8514,0.8515,789600000.0
2009-07-30 16:44:00,0.8515,0.8515,0.85145,0.85145,775000014.0
2009-07-30 16:45:00,0.85145,0.85155,0.85145,0.8515,625200005.0
2009-07-30 16:46:00,0.8515,0.8516,0.85135,0.85155,855399997.0
2009-07-30 16:47:00,0.8515,0.85155,0.8515,0.8515,401599998.0
2009-07-30 16:48:00,0.8515,0.8517,0.8515,0.8516,1315999988.0
2009-07-30 16:49:00,0.85165,0.8521,0.85165,0.85205,1143399976.0
2009-07-30 16:50:00,0.8521,0.8521,0.8518,0.8518,582800006.0
2009-07-30 16:51:00,0.8518,0.85195,0.8518,0.8519,757399993.0
2009-07-30 16:52:00,0.8519,0.8521,0.85185,0.852,1106399992.0
2009-07-30 16:53:00,0.852,0.85255,0.852,0.8525,829599998.0
2009-07-30 16:54:00,0.8525,0.85265,0.85245,0.85265,1442700006.0
2009-07-30 16:55:00,0.85265,0.8528,0.8526,0.85275,1945399979.0
2009-07-30 16:56:00,0.8527,0.8528,0.85265,0.85275,1090199995.0
2009-07-30 16:57:00,0.85275,0.8528,0.8526,0.8526,1218199996.0
2009-07-30 16:58:00,0.8526,0.8528,0.85255,0.8526,1036200002.0
2009-07-30 16:59:00,0.8526,0.85265,0.8524,0.8525,1111400000.0
2009-07-30 17:00:00,0.85265,0.8528,0.8525,0.85255,1187400001.0
2009-07-30 17:01:00,0.85255,0.8526,0.85255,0.85255,977600010.0
2009-07-30 17:02:00,0.85245,0.85245,0.8523,0.85235,1108999999.0
2009-07-30 17:03:00,0.85235,0.8524,0.8523,0.85235,757399998.0
2009-07-30 17:04:00,0.85235,0.85235,0.8521,0.8521,889600001.0
2009-07-30 17:05:00,0.8521,0.85215,0.85205,0.8521,799400004.0
2009-07-30 17:06:00,0.8521,0.8525,0.8521,0.85235,890399998.0
2009-07-30 17:07:00,0.85235,0.8525,0.85225,0.85235,1088399997.0
2009-07-30 17:08:00,0.85235,0.85245,0.8523,0.85235,927999998.0
2009-07-30 17:09:00,0.8523,0.85235,0.85225,0.85225,1196000004.0
2009-07-30 17:10:00,0.85225,0.8523,0.85215,0.8523,843400000.0
2009-07-30 17:11:00,0.85225,0.8524,0.85225,0.85235,647599998.0
2009-07-30 17:12:00,0.85235,0.85245,0.8521,0.8521,978000004.0
2009-07-30 17:13:00,0.85215,0.85235,0.85215,0.8523,543199996.0
2009-07-30 17:14:00,0.8523,0.8524,0.85215,0.85225,540000001.0
2009-07-30 17:15:00,0.8522,0.85225,0.85215,0.8522,621799996.0
2009-07-30 17:16:00,0.8522,0.8523,0.85215,0.8523,754599995.0
2009-07-30 17:17:00,0.8523,0.8529,0.8523,0.85285,975599998.0
2009-07-30 17:18:00,0.85285,0.8529,0.85275,0.85285,1377800006.0
2009-07-30 17:19:00,0.85285,0.8529,0.85275,0.8529,1232199998.0
2009-07-30 17:20:00,0.8529,0.85315,0.8528,0.853,640600003.0
2009-07-30 17:21:00,0.853,0.85325,0.85295,0.85315,991600004.0
2009-07-30 17:22:00,0.85315,0.85335,0.8531,0.8533,1234600000.0
2009-07-30 17:23:00,0.8533,0.85335,0.85325,0.8533,1062399996.0
2009-07-30 17:24:00,0.85335,0.8534,0.8533,0.85335,739799999.0
2009-07-30 17:25:00,0.85335,0.8534,0.85325,0.8533,1002999999.0
2009-07-30 17:26:00,0.8533,0.8533,0.85325,0.8533,1055800017.0
2009-07-30 17:27:00,0.8533,0.85335,0.85325,0.85335,1589599990.0
2009-07-30 17:28:00,0.8533,0.85335,0.85315,0.8532,721000005.0
2009-07-30 17:29:00,0.8532,0.85335,0.85315,0.85335,736999996.0
2009-07-30 17:30:00,0.85335,0.8534,0.8533,0.85335,567000009.0
2009-07-30 17:31:00,0.85335,0.85365,0.85335,0.85355,1104200001.0
2009-07-30 17:32:00,0.85355,0.85365,0.85355,0.85365,607599997.0
2009-07-30 17:33:00,0.85365,0.85365,0.8536,0.8536,157200000.0
2009-07-30 17:34:00,0.8536,0.85365,0.85355,0.8536,616799998.0
2009-07-30 17:35:00,0.8536,0.8536,0.8534,0.85355,746800004.0
2009-07-30 17:36:00,0.85355,0.85355,0.8535,0.85355,530399990.0
2009-07-30 17:37:00,0.85355,0.85355,0.8535,0.85355,258400000.0
2009-07-30 17:38:00,0.85355,0.85355,0.85335,0.85335,794399994.0
2009-07-30 17:39:00,0.85335,0.8535,0.85335,0.8535,664000002.0
2009-07-30 17:40:00,0.8535,0.8535,0.85335,0.85345,321999998.0
2009-07-30 17:41:00,0.85345,0.85345,0.8533,0.8534,407199998.0
2009-07-30 17:42:00,0.8534,0.8535,0.85335,0.8535,1179799996.0
2009-07-30 17:43:00,0.8535,0.85355,0.8535,0.85355,706799998.0
2009-07-30 17:44:00,0.85355,0.8536,0.8534,0.85355,569999999.0
2009-07-30 17:45:00,0.85355,0.8536,0.8535,0.85355,343999999.0
2009-07-30 17:46:00,0.85355,0.8536,0.85335,0.8534,341600000.0
2009-07-30 17:47:00,0.8534,0.8534,0.8533,0.85335,276000000.0
2009-07-30 17:48:00,0.85335,0.85335,0.85325,0.85325,739199995.0
2009-07-30 17:49:00,0.85325,0.8533,0.8532,0.8533,476799999.0
2009-07-30 17:50:00,0.85335,0.8534,0.8532,0.85325,737399999.0
2009-07-30 17:51:00,0.85325,0.8533,0.8531,0.8531,943999999.0
2009-07-30 17:52:00,0.8531,0.85315,0.85305,0.85315,722400009.0
2009-07-30 17:53:00,0.85315,0.85315,0.85305,0.85305,353600001.0
2009-07-30 17:54:00,0.85305,0.8532,0.85305,0.85315,608199996.0
2009-07-30 17:55:00,0.85315,0.8534,0.8531,0.8534,594600000.0
2009-07-30 17:56:00,0.85335,0.85335,0.85315,0.8532,646000003.0
2009-07-30 17:57:00,0.8532,0.85335,0.8532,0.85335,695200002.0
2009-07-30 17:58:00,0.85335,0.8534,0.8533,0.8534,501300001.0
2009-07-30 17:59:00,0.8534,0.85345,0.85335,0.85335,276400000.0
2009-07-30 18:00:00,0.85335,0.8535,0.85335,0.85345,631800001.0
2009-07-30 18:01:00,0.8534,0.8535,0.8534,0.8534,440599998.0
2009-07-30 18:02:00,0.8534,0.8536,0.8534,0.85345,666999996.0
2009-07-30 18:03:00,0.85345,0.85355,0.8534,0.8534,590399999.0
2009-07-30 18:04:00,0.85345,0.85345,0.8533,0.8534,465599998.0
2009-07-30 18:05:00,0.8534,0.8536,0.8534,0.85355,693399997.0
2009-07-30 18:06:00,0.85355,0.8536,0.8535,0.8536,423999999.0
2009-07-30 18:07:00,0.8536,0.8536,0.85335,0.85335,681900005.0
2009-07-30 18:08:00,0.85335,0.8535,0.85335,0.85335,339400000.0
2009-07-30 18:09:00,0.8534,0.85345,0.8533,0.85345,839599999.0
2009-07-30 18:10:00,0.85345,0.85355,0.8534,0.8535,277400000.0
2009-07-30 18:11:00,0.8535,0.85365,0.85335,0.85355,905599995.0
2009-07-30 18:12:00,0.85355,0.8536,0.8534,0.8535,559199998.0
2009-07-30 18:13:00,0.8535,0.8536,0.85325,0.85325,814899997.0
2009-07-30 18:14:00,0.85325,0.8534,0.85325,0.8533,408000000.0
2009-07-30 18:15:00,0.8533,0.85365,0.8533,0.85365,691999996.0
2009-07-30 18:16:00,0.85365,0.85365,0.85355,0.8536,382399993.0
2009-07-30 18:17:00,0.8536,0.85385,0.8536,0.85385,276000000.0
2009-07-30 18:18:00,0.85385,0.85385,0.85365,0.8537,209599998.0
2009-07-30 18:19:00,0.8537,0.8537,0.8536,0.8536,236800000.0
2009-07-30 18:20:00,0.85365,0.85365,0.8535,0.8536,246199996.0
2009-07-30 18:21:00,0.8536,0.8537,0.8536,0.85365,396999993.0
2009-07-30 18:22:00,0.85365,0.8537,0.8536,0.85365,211400000.0
2009-07-30 18:23:00,0.85365,0.85375,0.8536,0.85375,200000001.0
2009-07-30 18:24:00,0.85375,0.85375,0.8535,0.8535,328800000.0
2009-07-30 18:25:00,0.8535,0.85355,0.85335,0.85335,374999997.0
2009-07-30 18:26:00,0.85335,0.8535,0.85335,0.85345,397600006.0
2009-07-30 18:27:00,0.8535,0.8535,0.8534,0.85345,418599997.0
2009-07-30 18:28:00,0.8535,0.8535,0.8534,0.8534,675199998.0
2009-07-30 18:29:00,0.8534,0.85355,0.85325,0.85325,910999996.0
2009-07-30 18:30:00,0.8533,0.8534,0.8533,0.8534,454599990.0
2009-07-30 18:31:00,0.85335,0.8534,0.85335,0.8534,523999998.0
2009-07-30 18:32:00,0.8534,0.8534,0.8533,0.85335,314199994.0
2009-07-30 18:33:00,0.85335,0.85345,0.85335,0.85345,181599993.0
2009-07-30 18:34:00,0.85345,0.8536,0.8534,0.85345,291999998.0
2009-07-30 18:35:00,0.85345,0.85355,0.85345,0.85355,309399993.0
2009-07-30 18:36:00,0.85355,0.8536,0.8535,0.85355,343799992.0
2009-07-30 18:37:00,0.85355,0.8536,0.85355,0.85355,415600000.0
2009-07-30 18:38:00,0.85355,0.85355,0.8534,0.85345,229599998.0
2009-07-30 18:39:00,0.8534,0.85345,0.8533,0.8533,288800000.0
2009-07-30 18:40:00,0.8533,0.8534,0.8533,0.8534,300799999.0
2009-07-30 18:41:00,0.8534,0.8535,0.8534,0.8534,407199994.0
2009-07-30 18:42:00,0.85345,0.8535,0.85335,0.85335,548999994.0
2009-07-30 18:43:00,0.8534,0.8534,0.8532,0.8532,466400000.0
2009-07-30 18:44:00,0.85325,0.8533,0.8532,0.8533,216599997.0
2009-07-30 18:45:00,0.85325,0.85335,0.8532,0.85335,174399998.0
2009-07-30 18:46:00,0.85325,0.8533,0.8532,0.85325,234999996.0
2009-07-30 18:47:00,0.8532,0.85335,0.85315,0.85325,500600002.0
2009-07-30 18:48:00,0.85325,0.85335,0.8532,0.85325,780799997.0
2009-07-30 18:49:00,0.8533,0.8533,0.85315,0.8533,507199997.0
2009-07-30 18:50:00,0.85325,0.8534,0.85315,0.8532,813799996.0
2009-07-30 18:51:00,0.8532,0.8532,0.85315,0.85315,366399996.0
2009-07-30 18:52:00,0.85315,0.85325,0.85315,0.8532,411599994.0
2009-07-30 18:53:00,0.8532,0.8532,0.8531,0.85315,761400017.0
2009-07-30 18:54:00,0.8532,0.8533,0.85315,0.8533,699800001.0
2009-07-30 18:55:00,0.8533,0.8534,0.85325,0.85335,997599988.0
2009-07-30 18:56:00,0.85335,0.8534,0.85335,0.8534,428799992.0
2009-07-30 18:57:00,0.85345,0.8535,0.8534,0.85345,331999994.0
2009-07-30 18:58:00,0.85345,0.85345,0.8533,0.85335,544199996.0
2009-07-30 18:59:00,0.8534,0.85345,0.85335,0.85335,653399999.0
2009-07-30 19:00:00,0.85335,0.8535,0.8533,0.8533,272799999.0
2009-07-30 19:01:00,0.85335,0.85355,0.85325,0.85345,841999999.0
2009-07-30 19:02:00,0.85345,0.85365,0.85345,0.8535,1133599998.0
2009-07-30 19:03:00,0.8535,0.8535,0.8533,0.8533,807399995.0
2009-07-30 19:04:00,0.8533,0.8533,0.85315,0.8532,589799999.0
2009-07-30 19:05:00,0.8532,0.8533,0.85315,0.85325,480199997.0
2009-07-30 19:06:00,0.85325,0.85335,0.8532,0.85325,1181799992.0
2009-07-30 19:07:00,0.85325,0.8533,0.8532,0.8533,572999998.0
2009-07-30 19:08:00,0.85325,0.8535,0.85325,0.85335,582999997.0
2009-07-30 19:09:00,0.85335,0.85335,0.85325,0.8533,647200005.0
2009-07-30 19:10:00,0.8533,0.8533,0.85315,0.8533,696000008.0
2009-07-30 19:11:00,0.85325,0.85325,0.85305,0.85305,507199988.0
2009-07-30 19:12:00,0.85305,0.8532,0.853,0.853,970399975.0
2009-07-30 19:13:00,0.853,0.8531,0.853,0.8531,149000000.0
2009-07-30 19:14:00,0.853,0.85305,0.853,0.85305,139400000.0
2009-07-30 19:15:00,0.85305,0.8531,0.853,0.85305,1234799996.0
2009-07-30 19:16:00,0.85305,0.85305,0.853,0.85305,205000000.0
2009-07-30 19:17:00,0.85305,0.85305,0.853,0.853,165600000.0
2009-07-30 19:18:00,0.85295,0.85305,0.85295,0.853,471599996.0
2009-07-30 19:19:00,0.853,0.85305,0.853,0.853,375999998.0
2009-07-30 19:20:00,0.85305,0.85315,0.85305,0.85305,448399994.0
2009-07-30 19:21:00,0.85305,0.85305,0.85295,0.85305,669999993.0
2009-07-30 19:22:00,0.853,0.8531,0.853,0.85305,986799991.0
2009-07-30 19:23:00,0.85305,0.8532,0.85305,0.85315,538000001.0
2009-07-30 19:24:00,0.85315,0.8532,0.85305,0.85315,399200000.0
2009-07-30 19:25:00,0.85315,0.85315,0.8531,0.8531,384799999.0
2009-07-30 19:26:00,0.8531,0.85325,0.8531,0.8532,316800001.0
2009-07-30 19:27:00,0.8532,0.8532,0.853,0.85305,739199992.0
2009-07-30 19:28:00,0.85305,0.85305,0.85295,0.85305,599199996.0
2009-07-30 19:29:00,0.85305,0.8531,0.853,0.8531,687200003.0
2009-07-30 19:30:00,0.8531,0.85315,0.85305,0.85315,1161799991.0
2009-07-30 19:31:00,0.85315,0.85315,0.8531,0.85315,1931999973.0
2009-07-30 19:32:00,0.85315,0.8534,0.85315,0.85335,395399998.0
2009-07-30 19:33:00,0.85335,0.8534,0.8533,0.8533,751199999.0
2009-07-30 19:34:00,0.8533,0.85335,0.8533,0.8533,246600000.0
2009-07-30 19:35:00,0.8533,0.85335,0.8533,0.8533,446399998.0
2009-07-30 19:36:00,0.8533,0.8534,0.8533,0.85335,479600003.0
2009-07-30 19:37:00,0.8533,0.85335,0.8533,0.85335,601199993.0
2009-07-30 19:38:00,0.85335,0.8534,0.8533,0.8533,281200002.0
2009-07-30 19:39:00,0.8533,0.85335,0.8533,0.85335,343600003.0
2009-07-30 19:40:00,0.85335,0.85335,0.8533,0.8533,780200000.0
2009-07-30 19:41:00,0.8533,0.85335,0.85315,0.85315,1019400002.0
2009-07-30 19:42:00,0.8532,0.85335,0.85315,0.85325,1025000013.0
2009-07-30 19:43:00,0.85325,0.8533,0.85315,0.8532,1043800000.0
2009-07-30 19:44:00,0.8532,0.85325,0.8532,0.8532,283600000.0
2009-07-30 19:45:00,0.8532,0.85325,0.85315,0.8532,431199996.0
2009-07-30 19:46:00,0.8532,0.85325,0.8532,0.85325,216800000.0
2009-07-30 19:47:00,0.85325,0.85325,0.8532,0.85325,157600000.0
2009-07-30 19:48:00,0.85325,0.8533,0.85325,0.85325,164000000.0
2009-07-30 19:49:00,0.85325,0.85325,0.8532,0.8532,95200000.0
2009-07-30 19:50:00,0.85325,0.8533,0.8532,0.8533,316799999.0
2009-07-30 19:51:00,0.8533,0.8533,0.8533,0.8533,32000000.0
2009-07-30 19:52:00,0.8533,0.85335,0.85325,0.85325,103399999.0
2009-07-30 19:53:00,0.85325,0.85335,0.8532,0.8533,331999997.0
2009-07-30 19:54:00,0.85335,0.85335,0.8533,0.8533,112200000.0
2009-07-30 19:55:00,0.8533,0.8533,0.8532,0.8532,569599999.0
2009-07-30 19:56:00,0.85325,0.85325,0.85315,0.85325,153000002.0
2009-07-30 19:57:00,0.8532,0.85325,0.853,0.853,196399999.0
2009-07-30 19:58:00,0.853,0.85305,0.85295,0.853,551800000.0
2009-07-30 19:59:00,0.853,0.85305,0.85295,0.853,519400001.0
2009-07-30 20:00:00,0.85305,0.85305,0.85295,0.853,266800001.0
2009-07-30 20:01:00,0.853,0.853,0.85295,0.85295,187799996.0
2009-07-30 20:02:00,0.85295,0.85295,0.85295,0.85295,133599999.0
2009-07-30 20:03:00,0.85283,0.85289,0.8527,0.85284,583000002.0
2009-07-30 20:04:00,0.85295,0.853,0.8528,0.85295,1316399990.0
2009-07-30 20:05:00,0.85295,0.853,0.8529,0.85295,1204399982.0
2009-07-30 20:06:00,0.85295,0.853,0.8529,0.853,708199990.0
2009-07-30 20:07:00,0.85295,0.853,0.85295,0.853,244799995.0
2009-07-30 20:08:00,0.85295,0.853,0.8529,0.8529,648599997.0
2009-07-30 20:09:00,0.85295,0.853,0.85285,0.85295,456799994.0
2009-07-30 20:10:00,0.8529,0.85305,0.8529,0.85305,541999994.0
2009-07-30 20:11:00,0.85305,0.85315,0.8529,0.85305,736999990.0
2009-07-30 20:12:00,0.85305,0.8532,0.85305,0.85315,509599997.0
2009-07-30 20:13:00,0.85315,0.85325,0.85315,0.85325,599800003.0
2009-07-30 20:14:00,0.85325,0.85325,0.853,0.8531,459999999.0
2009-07-30 20:15:00,0.8531,0.8531,0.85305,0.85305,302400000.0
2009-07-30 20:16:00,0.8531,0.8532,0.85305,0.85315,338799999.0
2009-07-30 20:17:00,0.8531,0.8531,0.853,0.85305,260799999.0
2009-07-30 20:18:00,0.8531,0.85325,0.85305,0.85325,367200002.0
2009-07-30 20:19:00,0.85325,0.85325,0.8532,0.8532,89600000.0
2009-07-30 20:20:00,0.8532,0.85335,0.85315,0.85335,745399997.0
2009-07-30 20:21:00,0.8533,0.85335,0.85315,0.85315,316000000.0
2009-07-30 20:22:00,0.85315,0.85325,0.8531,0.85315,253600001.0
2009-07-30 20:23:00,0.8532,0.8532,0.8532,0.8532,119200000.0
2009-07-30 20:24:00,0.8532,0.8532,0.8531,0.8531,307600000.0
2009-07-30 20:25:00,0.8531,0.8532,0.8531,0.85315,427400002.0
2009-07-30 20:26:00,0.8532,0.8532,0.85315,0.8532,179999996.0
2009-07-30 20:27:00,0.85315,0.8534,0.85315,0.8533,289000001.0
2009-07-30 20:28:00,0.85335,0.85335,0.85325,0.8533,497400002.0
2009-07-30 20:29:00,0.8533,0.8533,0.8533,0.8533,45000000.0
2009-07-30 20:30:00,0.8533,0.85335,0.85325,0.85335,499200001.0
2009-07-30 20:31:00,0.85335,0.85335,0.8533,0.8533,240400000.0
2009-07-30 20:32:00,0.8533,0.85335,0.8533,0.8533,239799999.0
2009-07-30 20:33:00,0.8533,0.85345,0.8533,0.85335,734599991.0
2009-07-30 20:34:00,0.8534,0.8536,0.8534,0.8535,980000000.0
2009-07-30 20:35:00,0.8535,0.8537,0.8535,0.8536,840799993.0
2009-07-30 20:36:00,0.85365,0.85375,0.8536,0.8537,583399995.0
2009-07-30 20:37:00,0.85365,0.85365,0.85355,0.8536,587399998.0
2009-07-30 20:38:00,0.8536,0.8536,0.85355,0.85355,783799992.0
2009-07-30 20:39:00,0.85355,0.8536,0.85355,0.8536,284399996.0
2009-07-30 20:40:00,0.8536,0.8536,0.85355,0.85355,228400001.0
2009-07-30 20:41:00,0.85355,0.8536,0.85355,0.85355,119599999.0
2009-07-30 20:42:00,0.85355,0.85355,0.8535,0.85355,169600000.0
2009-07-30 20:43:00,0.85355,0.8536,0.8535,0.85355,185799999.0
2009-07-30 20:44:00,0.85355,0.8536,0.85355,0.8536,255799996.0
2009-07-30 20:45:00,0.8536,0.8536,0.85355,0.85355,153999997.0
2009-07-30 20:46:00,0.85355,0.85355,0.8535,0.85355,248199999.0
2009-07-30 20:47:00,0.85355,0.85355,0.85355,0.85355,84800000.0
2009-07-30 20:48:00,0.85355,0.8536,0.8535,0.8535,224999996.0
2009-07-30 20:49:00,0.8535,0.8536,0.85345,0.8536,440600001.0
2009-07-30 20:50:00,0.8536,0.8536,0.8535,0.85355,165799999.0
2009-07-30 20:51:00,0.85355,0.8536,0.85355,0.85355,186400000.0
2009-07-30 20:52:00,0.85355,0.8536,0.8535,0.85355,385400000.0
2009-07-30 20:53:00,0.85355,0.85355,0.8535,0.85355,412200001.0
2009-07-30 20:54:00,0.8535,0.85355,0.85345,0.8535,760799998.0
2009-07-30 20:55:00,0.85345,0.85345,0.85335,0.85345,716999994.0
2009-07-30 20:56:00,0.85345,0.85345,0.8534,0.85345,495200001.0
2009-07-30 20:57:00,0.85345,0.85345,0.85345,0.85345,826399993.0
2009-07-30 20:58:00,0.85345,0.85345,0.85345,0.85345,123999998.0
2009-07-30 20:59:00,0.85345,0.8535,0.85345,0.8535,1191199986.0
2009-07-30 21:00:00,0.8535,0.8535,0.85345,0.8535,608799993.0
2009-07-30 21:01:00,0.85345,0.8535,0.85345,0.85345,607399992.0
2009-07-30 21:02:00,0.85345,0.8535,0.85345,0.85345,455200002.0
2009-07-30 21:03:00,0.85345,0.85345,0.85345,0.85345,853599995.0
2009-07-30 21:04:00,0.85345,0.8535,0.85345,0.8535,165599998.0
2009-07-30 21:05:00,0.8535,0.8535,0.8535,0.8535,149599999.0
2009-07-30 21:06:00,0.8535,0.85355,0.8535,0.8535,204999995.0
2009-07-30 21:07:00,0.8535,0.8535,0.85345,0.85345,344999997.0
2009-07-30 21:08:00,0.85345,0.8535,0.85345,0.85345,328000000.0
2009-07-30 21:09:00,0.85345,0.85345,0.85345,0.85345,235399999.0
2009-07-30 21:10:00,0.85345,0.85345,0.85345,0.85345,33600000.0
2009-07-30 21:11:00,0.85345,0.85345,0.8534,0.8534,157599996.0
2009-07-30 21:12:00,0.8534,0.8534,0.85335,0.85335,199199997.0
2009-07-30 21:13:00,0.85335,0.85345,0.85335,0.85345,429199997.0
2009-07-30 21:14:00,0.85345,0.8535,0.8534,0.85345,325000000.0
2009-07-30 21:15:00,0.85345,0.85345,0.85345,0.85345,55400000.0
2009-07-30 21:16:00,0.85345,0.85345,0.85345,0.85345,120400000.0
2009-07-30 21:17:00,0.8534,0.85345,0.8534,0.8534,184000000.0
2009-07-30 21:18:00,0.8534,0.85345,0.8534,0.85345,276200000.0
2009-07-30 21:19:00,0.8535,0.8535,0.8534,0.8534,271999998.0
2009-07-30 21:20:00,0.85345,0.8535,0.85335,0.85335,797799998.0
2009-07-30 21:21:00,0.85335,0.85335,0.85335,0.85335,799999978.0
2009-07-30 21:22:00,0.85335,0.8534,0.8533,0.85335,169599999.0
2009-07-30 21:23:00,0.85335,0.85335,0.85335,0.85335,317599989.0
2009-07-30 21:24:00,0.85335,0.85335,0.85325,0.85335,196799998.0
2009-07-30 21:25:00,0.8533,0.85335,0.8533,0.85335,318599999.0
2009-07-30 21:26:00,0.85335,0.8534,0.8533,0.8533,417599995.0
2009-07-30 21:27:00,0.8533,0.8533,0.85325,0.85325,84200001.0
2009-07-30 21:28:00,0.85325,0.85325,0.8532,0.85325,67400000.0
2009-07-30 21:29:00,0.8532,0.8533,0.8532,0.85325,234399999.0
2009-07-30 21:30:00,0.85325,0.85325,0.85315,0.8532,272600000.0
2009-07-30 21:31:00,0.85315,0.8532,0.85315,0.8532,216200002.0
2009-07-30 21:32:00,0.8532,0.8532,0.8532,0.8532,204800000.0
2009-07-30 21:33:00,0.8532,0.8532,0.85315,0.85315,48399999.0
2009-07-30 21:34:00,0.85315,0.8532,0.85305,0.85315,707000006.0
2009-07-30 21:35:00,0.85315,0.8533,0.8531,0.8533,956000008.0
2009-07-30 21:36:00,0.85325,0.8533,0.8532,0.85325,997800011.0
2009-07-30 21:37:00,0.85325,0.85335,0.8532,0.8532,282800000.0
2009-07-30 21:38:00,0.8533,0.8533,0.8533,0.8533,68000000.0
2009-07-30 21:39:00,0.8533,0.8533,0.85325,0.8533,102200000.0
2009-07-30 21:40:00,0.85325,0.8533,0.85325,0.85325,995199999.0
2009-07-30 21:41:00,0.85325,0.85335,0.85325,0.8533,1035400002.0
2009-07-30 21:42:00,0.8533,0.8533,0.85325,0.8533,955399998.0
2009-07-30 21:43:00,0.8533,0.85335,0.8531,0.8531,658999995.0
2009-07-30 21:44:00,0.8532,0.8533,0.85305,0.85315,1743400006.0
2009-07-30 21:45:00,0.8532,0.85325,0.85305,0.8532,1261799999.0
2009-07-30 21:46:00,0.8532,0.85325,0.8531,0.85315,670000004.0
2009-07-30 21:47:00,0.85315,0.85315,0.853,0.853,1076599986.0
2009-07-30 21:48:00,0.85305,0.85315,0.853,0.85315,565400000.0
2009-07-30 21:49:00,0.85305,0.8531,0.853,0.8531,749599996.0
2009-07-30 21:50:00,0.8531,0.85315,0.8531,0.8531,377999999.0
2009-07-30 21:51:00,0.8531,0.8532,0.8531,0.85315,518400000.0
2009-07-30 21:52:00,0.85315,0.85315,0.85305,0.85305,233599996.0
2009-07-30 21:53:00,0.85305,0.85315,0.85305,0.85315,596199993.0
2009-07-30 21:54:00,0.85315,0.85315,0.85305,0.85305,231399999.0
2009-07-30 21:55:00,0.85305,0.8532,0.85295,0.85315,1143999995.0
2009-07-30 21:56:00,0.85315,0.85315,0.85315,0.85315,144799999.0
2009-07-30 21:57:00,0.85315,0.85315,0.8531,0.8531,305999991.0
2009-07-30 21:58:00,0.85315,0.85325,0.8531,0.85325,271400002.0
2009-07-30 21:59:00,0.8532,0.85325,0.8532,0.8532,272000001.0
2009-07-30 22:00:00,0.8532,0.8533,0.8532,0.8533,287599997.0
2009-07-30 22:01:00,0.8533,0.8533,0.8533,0.8533,57600000.0
2009-07-30 22:02:00,0.8533,0.8534,0.85315,0.8533,1338800011.0
2009-07-30 22:03:00,0.8533,0.8534,0.8533,0.8533,78920000.0
2009-07-30 22:04:00,0.8533,0.85335,0.85325,0.85325,75670001.0
2009-07-30 22:05:00,0.85325,0.85325,0.85325,0.85325,56800000.0
2009-07-30 22:06:00,0.85325,0.8533,0.85315,0.85325,178600000.0
2009-07-30 22:07:00,0.8532,0.85325,0.8532,0.8532,185600002.0
2009-07-30 22:08:00,0.8532,0.8532,0.85315,0.8532,120000002.0
2009-07-30 22:09:00,0.8532,0.8532,0.85305,0.85305,837800000.0
2009-07-30 22:10:00,0.85305,0.85305,0.85295,0.85295,720399997.0
2009-07-30 22:11:00,0.853,0.85305,0.85295,0.85295,335999996.0
2009-07-30 22:12:00,0.85295,0.853,0.8529,0.85295,436100003.0
2009-07-30 22:13:00,0.85295,0.853,0.8529,0.85295,351200000.0
2009-07-30 22:14:00,0.85295,0.853,0.85295,0.853,279199992.0
2009-07-30 22:15:00,0.853,0.853,0.8528,0.85285,248699995.0
2009-07-30 22:16:00,0.85285,0.853,0.8528,0.853,306899997.0
2009-07-30 22:17:00,0.853,0.85305,0.8528,0.853,694199985.0
2009-07-30 22:18:00,0.853,0.85305,0.853,0.853,232000000.0
2009-07-30 22:19:00,0.853,0.853,0.85285,0.85295,170599999.0
2009-07-30 22:20:00,0.853,0.8531,0.8529,0.853,450400001.0
2009-07-30 22:21:00,0.85305,0.85305,0.85295,0.85305,143999997.0
2009-07-30 22:22:00,0.85305,0.8531,0.85305,0.8531,190800000.0
2009-07-30 22:23:00,0.8531,0.85315,0.85305,0.85315,160800000.0
2009-07-30 22:24:00,0.85315,0.85315,0.8531,0.85315,188000000.0
2009-07-30 22:25:00,0.85315,0.85315,0.8531,0.8531,105600000.0
2009-07-30 22:26:00,0.8531,0.8531,0.85295,0.85305,214400003.0
2009-07-30 22:27:00,0.85305,0.85305,0.85305,0.85305,13600000.0
2009-07-30 22:28:00,0.85305,0.85305,0.853,0.853,96000000.0
2009-07-30 22:29:00,0.853,0.85315,0.85295,0.85315,388999997.0
2009-07-30 22:30:00,0.85315,0.8532,0.853,0.853,430200001.0
2009-07-30 22:31:00,0.853,0.85305,0.85295,0.853,199200000.0
2009-07-30 22:32:00,0.853,0.853,0.8528,0.85285,291199999.0
2009-07-30 22:33:00,0.85285,0.8529,0.85285,0.85285,173600000.0
2009-07-30 22:34:00,0.85285,0.8529,0.85285,0.85285,228399998.0
2009-07-30 22:35:00,0.85285,0.85285,0.85285,0.85285,96000000.0
2009-07-30 22:36:00,0.85285,0.85285,0.8528,0.8528,123200000.0
2009-07-30 22:37:00,0.8528,0.85285,0.8528,0.85285,142400001.0
2009-07-30 22:38:00,0.85285,0.85285,0.85285,0.85285,32000000.0
2009-07-30 22:39:00,0.85285,0.85285,0.8528,0.8528,136800000.0
2009-07-30 22:40:00,0.8528,0.85285,0.8528,0.85285,111200000.0
2009-07-30 22:41:00,0.85285,0.85285,0.85275,0.8528,148800001.0
2009-07-30 22:42:00,0.8528,0.8528,0.85275,0.8528,296000001.0
2009-07-30 22:43:00,0.8528,0.8528,0.85275,0.85275,80000000.0
2009-07-30 22:44:00,0.8528,0.8528,0.85275,0.8528,307600003.0
2009-07-30 22:45:00,0.8528,0.8529,0.85275,0.85285,235200000.0
2009-07-30 22:46:00,0.85285,0.85285,0.85275,0.85275,237999998.0
2009-07-30 22:47:00,0.85275,0.85275,0.85275,0.85275,107000001.0
2009-07-30 22:48:00,0.85275,0.8528,0.85275,0.8528,126400000.0
2009-07-30 22:49:00,0.8528,0.8528,0.85275,0.85275,213600000.0
2009-07-30 22:50:00,0.8528,0.8528,0.8528,0.8528,9600000.0
2009-07-30 22:51:00,0.8528,0.85285,0.8528,0.85285,25600000.0
2009-07-30 22:52:00,0.85285,0.8529,0.85285,0.85285,267200000.0
2009-07-30 22:53:00,0.85285,0.85285,0.85275,0.8528,320400000.0
2009-07-30 22:54:00,0.8528,0.8528,0.8528,0.8528,134400000.0
2009-07-30 22:55:00,0.8528,0.85285,0.8528,0.85285,117200000.0
2009-07-30 22:56:00,0.85285,0.85285,0.85285,0.85285,14400000.0
2009-07-30 22:57:00,0.8529,0.85315,0.85285,0.85305,348400001.0
2009-07-30 22:58:00,0.8531,0.8532,0.853,0.8531,228800000.0
2009-07-30 22:59:00,0.8531,0.8532,0.8531,0.8532,171400000.0
2009-07-30 23:00:00,0.8532,0.8532,0.85285,0.85315,52400000.0
2009-07-30 23:01:00,0.85315,0.8532,0.85285,0.8529,15200000.0
2009-07-30 23:02:00,0.853,0.853,0.8528,0.8528,108200000.0
2009-07-30 23:03:00,0.8528,0.8529,0.85275,0.8529,49600000.0
2009-07-30 23:04:00,0.8528,0.8529,0.8528,0.8529,105600000.0
2009-07-30 23:05:00,0.8529,0.85295,0.85285,0.85285,34400000.0
2009-07-30 23:06:00,0.85295,0.85295,0.85285,0.85295,17800000.0
2009-07-30 23:07:00,0.85295,0.853,0.8529,0.8529,31600000.0
2009-07-30 23:08:00,0.8529,0.8529,0.8529,0.8529,15600000.0
2009-07-30 23:09:00,0.8529,0.8529,0.8529,0.8529,2000000.0
2009-07-30 23:10:00,0.8528,0.8529,0.8528,0.8529,9800000.0
2009-07-30 23:11:00,0.85256,0.85273,0.85256,0.85267,113400001.0
2009-07-30 23:12:00,0.8529,0.8529,0.85285,0.85285,8800000.0
2009-07-30 23:13:00,0.8528,0.8529,0.8528,0.85285,109400000.0
2009-07-30 23:14:00,0.85285,0.85295,0.85275,0.8529,170600000.0
2009-07-30 23:15:00,0.8529,0.8529,0.8528,0.8528,75200000.0
2009-07-30 23:16:00,0.8528,0.85285,0.85275,0.8528,146800000.0
2009-07-30 23:17:00,0.8528,0.8528,0.8528,0.8528,54400000.0
2009-07-30 23:18:00,0.8528,0.8529,0.8528,0.85285,46400000.0
2009-07-30 23:19:00,0.85285,0.85295,0.85285,0.85295,24000000.0
2009-07-30 23:20:00,0.85295,0.85295,0.8529,0.8529,30400000.0
2009-07-30 23:21:00,0.8529,0.85295,0.85285,0.85285,149000000.0
2009-07-30 23:22:00,0.8529,0.85295,0.8529,0.8529,48800000.0
2009-07-30 23:23:00,0.8529,0.8529,0.8529,0.8529,43000000.0
2009-07-30 23:24:00,0.85295,0.853,0.8528,0.85285,56400000.0
2009-07-30 23:25:00,0.85285,0.85285,0.8526,0.8526,73700000.0
2009-07-30 23:26:00,0.8526,0.85275,0.8524,0.8526,104200001.0
2009-07-30 23:27:00,0.85265,0.85275,0.85265,0.85265,69999999.0
2009-07-30 23:28:00,0.8527,0.8527,0.8526,0.8526,70600000.0
2009-07-30 23:29:00,0.8526,0.8527,0.8526,0.8527,76600001.0
2009-07-30 23:30:00,0.8528,0.8528,0.8524,0.8526,176800000.0
2009-07-30 23:31:00,0.8526,0.8526,0.85245,0.85245,28400000.0
2009-07-30 23:32:00,0.85245,0.85255,0.85245,0.85255,52000000.0
2009-07-30 23:33:00,0.85255,0.8527,0.8525,0.85265,180200000.0
2009-07-30 23:34:00,0.85275,0.85275,0.8527,0.8527,51800000.0
2009-07-30 23:35:00,0.8527,0.8527,0.85265,0.8527,22400000.0
2009-07-30 23:36:00,0.8527,0.85275,0.8527,0.85275,49400000.0
2009-07-30 23:37:00,0.85275,0.85275,0.8527,0.8527,31400000.0
2009-07-30 23:38:00,0.8527,0.8527,0.8527,0.8527,3200000.0
2009-07-30 23:39:00,0.8527,0.8527,0.8526,0.8527,80200001.0
2009-07-30 23:40:00,0.85275,0.85275,0.8526,0.8526,135000000.0
2009-07-30 23:41:00,0.8526,0.8526,0.8526,0.8526,18000000.0
2009-07-30 23:42:00,0.8527,0.8528,0.8527,0.8528,52600000.0
2009-07-30 23:43:00,0.85275,0.85285,0.8527,0.8528,65399999.0
2009-07-30 23:44:00,0.85275,0.85275,0.85265,0.8527,115200000.0
2009-07-30 23:45:00,0.85262,0.85267,0.85253,0.85267,296999999.0
2009-07-30 23:46:00,0.85275,0.85285,0.8527,0.8527,120400002.0
2009-07-30 23:47:00,0.85275,0.85275,0.85265,0.85265,71799999.0
2009-07-30 23:48:00,0.85265,0.8527,0.85245,0.85245,326399998.0
2009-07-30 23:49:00,0.85255,0.85285,0.8525,0.85265,73600000.0
2009-07-30 23:50:00,0.85265,0.85265,0.8525,0.85255,146600002.0
2009-07-30 23:51:00,0.85255,0.8528,0.85255,0.8527,379399999.0
2009-07-30 23:52:00,0.8527,0.85275,0.85255,0.85255,63200000.0
2009-07-30 23:53:00,0.85265,0.8528,0.8526,0.8526,98200000.0
2009-07-30 23:54:00,0.85265,0.85285,0.85265,0.85275,79200000.0
2009-07-30 23:55:00,0.85275,0.85275,0.8527,0.85275,44200000.0
2009-07-30 23:56:00,0.85275,0.85275,0.8525,0.8526,111800000.0
2009-07-30 23:57:00,0.8526,0.8527,0.8526,0.8527,91399999.0
2009-07-30 23:58:00,0.8527,0.85275,0.8527,0.85275,114200000.0
2009-07-30 23:59:00,0.85275,0.8528,0.8526,0.8527,173400000.0
2009-07-31 00:00:00,0.85265,0.85275,0.8525,0.85275,166200002.0
2009-07-31 00:01:00,0.8528,0.85285,0.8527,0.85275,398000002.0
2009-07-31 00:02:00,0.8528,0.8529,0.8527,0.8528,131200000.0
2009-07-31 00:03:00,0.8528,0.8529,0.85275,0.8528,69200001.0
2009-07-31 00:04:00,0.85285,0.85285,0.85275,0.8528,30600000.0
2009-07-31 00:05:00,0.85285,0.85285,0.8528,0.8528,6600000.0
2009-07-31 00:06:00,0.8528,0.8528,0.8527,0.8527,8000000.0
2009-07-31 00:07:00,0.8527,0.8528,0.8527,0.8527,24400000.0
2009-07-31 00:08:00,0.8527,0.85285,0.8527,0.8528,65200000.0
2009-07-31 00:09:00,0.8529,0.853,0.85275,0.8529,258800001.0
2009-07-31 00:10:00,0.85295,0.85295,0.8528,0.85285,83400001.0
2009-07-31 00:11:00,0.8529,0.853,0.8529,0.8529,22000000.0
2009-07-31 00:12:00,0.8529,0.85295,0.8528,0.85285,411000001.0
2009-07-31 00:13:00,0.85285,0.85295,0.85285,0.85285,121400000.0
2009-07-31 00:14:00,0.85295,0.85295,0.85285,0.85285,47000000.0
2009-07-31 00:15:00,0.8529,0.85295,0.8529,0.85295,24000000.0
2009-07-31 00:16:00,0.85295,0.85295,0.85285,0.85285,22400000.0
2009-07-31 00:17:00,0.8529,0.8529,0.8527,0.8527,604599998.0
2009-07-31 00:18:00,0.85275,0.85285,0.85275,0.85285,140200000.0
2009-07-31 00:19:00,0.8528,0.8528,0.8527,0.8527,40399999.0
2009-07-31 00:20:00,0.8527,0.85275,0.85265,0.8527,130000000.0
2009-07-31 00:21:00,0.85265,0.8528,0.8526,0.8526,147000000.0
2009-07-31 00:22:00,0.85265,0.85265,0.85265,0.85265,21000000.0
2009-07-31 00:23:00,0.85265,0.85265,0.85265,0.85265,48400000.0
2009-07-31 00:24:00,0.85265,0.85265,0.8525,0.8526,149400000.0
2009-07-31 00:25:00,0.8525,0.85255,0.85245,0.85245,165000000.0
2009-07-31 00:26:00,0.85245,0.85275,0.85245,0.8527,193799997.0
2009-07-31 00:27:00,0.8527,0.8528,0.8527,0.85275,27200000.0
2009-07-31 00:28:00,0.85269,0.85269,0.85243,0.8526,89000001.0
2009-07-31 00:29:00,0.8527,0.85271,0.85262,0.85262,44600000.0
2009-07-31 00:30:00,0.8527,0.8527,0.8527,0.8527,16000000.0
2009-07-31 00:31:00,0.8527,0.8527,0.8527,0.8527,4800000.0
2009-07-31 00:32:00,0.8527,0.8527,0.8527,0.8527,6400000.0
2009-07-31 00:33:00,0.85275,0.85275,0.8527,0.8527,22400000.0
2009-07-31 00:34:00,0.85275,0.85275,0.85275,0.85275,4800000.0
2009-07-31 00:35:00,0.85275,0.85275,0.8527,0.8527,30400000.0
2009-07-31 00:36:00,0.8528,0.85285,0.85275,0.8528,111400000.0
2009-07-31 00:37:00,0.8528,0.8528,0.8528,0.8528,8200000.0
2009-07-31 00:38:00,0.8528,0.8528,0.8528,0.8528,6600000.0
2009-07-31 00:39:00,0.8528,0.8528,0.8528,0.8528,13200000.0
2009-07-31 00:40:00,0.85267,0.8527,0.85244,0.8527,186400000.0
2009-07-31 00:41:00,0.85285,0.85285,0.8528,0.8528,48400000.0
2009-07-31 00:42:00,0.85285,0.85285,0.85285,0.85285,19200000.0
2009-07-31 00:43:00,0.8528,0.8528,0.8528,0.8528,61600002.0
2009-07-31 00:44:00,0.85285,0.85285,0.85285,0.85285,14400000.0
2009-07-31 00:45:00,0.85285,0.85285,0.8528,0.8528,111600000.0
2009-07-31 00:46:00,0.85285,0.85285,0.85285,0.85285,81600002.0
2009-07-31 00:47:00,0.85285,0.8529,0.8528,0.8528,453600001.0
2009-07-31 00:48:00,0.85285,0.85285,0.85285,0.85285,9600000.0
2009-07-31 00:49:00,0.85285,0.85285,0.8528,0.8528,68400001.0
2009-07-31 00:50:00,0.8528,0.8528,0.8528,0.8528,58600000.0
2009-07-31 00:51:00,0.85285,0.8529,0.8528,0.85285,324599998.0
2009-07-31 00:52:00,0.85285,0.8529,0.8528,0.8528,176799999.0
2009-07-31 00:53:00,0.85285,0.85295,0.8528,0.8529,239999998.0
2009-07-31 00:54:00,0.8529,0.8529,0.85285,0.85285,73200000.0
2009-07-31 00:55:00,0.85295,0.85295,0.85285,0.8529,102799999.0
2009-07-31 00:56:00,0.8529,0.8529,0.85285,0.8529,142000003.0
2009-07-31 00:57:00,0.8529,0.85295,0.85285,0.8529,108800000.0
2009-07-31 00:58:00,0.8529,0.8529,0.8529,0.8529,33600000.0
2009-07-31 00:59:00,0.85285,0.85305,0.85275,0.853,107000001.0
2009-07-31 01:00:00,0.8529,0.85305,0.8529,0.853,71200000.0
2009-07-31 01:01:00,0.85295,0.85295,0.85295,0.85295,6400000.0
2009-07-31 01:02:00,0.853,0.853,0.8529,0.8529,76600001.0
2009-07-31 01:03:00,0.8529,0.8529,0.8529,0.8529,56400001.0
2009-07-31 01:04:00,0.8529,0.8529,0.8529,0.8529,36800000.0
2009-07-31 01:05:00,0.8529,0.8529,0.8529,0.8529,64000000.0
2009-07-31 01:06:00,0.85295,0.853,0.8529,0.85295,46400000.0
2009-07-31 01:07:00,0.8529,0.8529,0.8529,0.8529,19200000.0
2009-07-31 01:08:00,0.85295,0.853,0.8529,0.85295,141000000.0
2009-07-31 01:09:00,0.85295,0.85295,0.85295,0.85295,222399990.0
2009-07-31 01:10:00,0.85295,0.853,0.8529,0.85295,245200002.0
2009-07-31 01:11:00,0.85295,0.85295,0.85295,0.85295,76000000.0
2009-07-31 01:12:00,0.853,0.853,0.85285,0.85285,175800002.0
2009-07-31 01:13:00,0.85285,0.853,0.85285,0.8529,121600000.0
2009-07-31 01:14:00,0.8529,0.853,0.8529,0.853,99000001.0
2009-07-31 01:15:00,0.85305,0.85305,0.85295,0.853,228400005.0
2009-07-31 01:16:00,0.853,0.85305,0.853,0.853,59000000.0
2009-07-31 01:17:00,0.85305,0.85305,0.85295,0.853,13000000.0
2009-07-31 01:18:00,0.853,0.853,0.8529,0.853,60800000.0
2009-07-31 01:19:00,0.853,0.85305,0.85295,0.85295,20800000.0
2009-07-31 01:20:00,0.853,0.85305,0.8529,0.853,122800000.0
2009-07-31 01:21:00,0.85305,0.85305,0.8529,0.85295,159000004.0
2009-07-31 01:22:00,0.85295,0.85305,0.85295,0.853,181400001.0
2009-07-31 01:23:00,0.853,0.853,0.853,0.853,17800000.0
2009-07-31 01:24:00,0.853,0.853,0.853,0.853,3200000.0
2009-07-31 01:25:00,0.853,0.853,0.85295,0.853,94000000.0
2009-07-31 01:26:00,0.853,0.853,0.85295,0.85295,63000000.0
2009-07-31 01:27:00,0.85295,0.85305,0.85295,0.85295,105800000.0
2009-07-31 01:28:00,0.85305,0.85305,0.853,0.853,13200000.0
2009-07-31 01:29:00,0.853,0.853,0.853,0.853,76400001.0
2009-07-31 01:30:00,0.853,0.85305,0.85295,0.853,441200000.0
2009-07-31 01:31:00,0.853,0.85305,0.853,0.85305,78200001.0
2009-07-31 01:32:00,0.853,0.853,0.853,0.853,104200000.0
2009-07-31 01:33:00,0.853,0.85305,0.8529,0.8529,293599999.0
2009-07-31 01:34:00,0.8529,0.85295,0.85285,0.8529,276200002.0
2009-07-31 01:35:00,0.8529,0.853,0.8529,0.853,68200000.0
2009-07-31 01:36:00,0.853,0.853,0.85295,0.85295,113200000.0
2009-07-31 01:37:00,0.853,0.853,0.8529,0.85295,130400000.0
2009-07-31 01:38:00,0.85295,0.85295,0.8529,0.8529,151200002.0
2009-07-31 01:39:00,0.8529,0.853,0.8529,0.85295,241400001.0
2009-07-31 01:40:00,0.853,0.8531,0.85295,0.853,178200000.0
2009-07-31 01:41:00,0.85305,0.85305,0.85295,0.853,166600001.0
2009-07-31 01:42:00,0.85295,0.85295,0.85295,0.85295,255599999.0
2009-07-31 01:43:00,0.85295,0.853,0.85295,0.853,102999999.0
2009-07-31 01:44:00,0.85298,0.85298,0.85282,0.85282,159600000.0
2009-07-31 01:45:00,0.853,0.85305,0.853,0.85305,13400000.0
2009-07-31 01:46:00,0.853,0.85305,0.85295,0.85305,67600002.0
2009-07-31 01:47:00,0.85305,0.8531,0.85305,0.8531,69600000.0
2009-07-31 01:48:00,0.8531,0.8531,0.8529,0.85305,193999996.0
2009-07-31 01:49:00,0.853,0.8532,0.8529,0.8531,325200000.0
2009-07-31 01:50:00,0.85315,0.8532,0.85305,0.85305,285600000.0
2009-07-31 01:51:00,0.8531,0.85315,0.8531,0.8531,47800000.0
2009-07-31 01:52:00,0.85305,0.8531,0.85305,0.85305,191000001.0
2009-07-31 01:53:00,0.85305,0.8532,0.85305,0.8532,80400000.0
2009-07-31 01:54:00,0.8532,0.8532,0.8531,0.85315,44600000.0
2009-07-31 01:55:00,0.85315,0.8532,0.85305,0.8531,212800002.0
2009-07-31 01:56:00,0.85315,0.8532,0.8531,0.85315,135999999.0
2009-07-31 01:57:00,0.8532,0.8532,0.85315,0.85315,53399999.0
2009-07-31 01:58:00,0.85315,0.8532,0.8531,0.8532,210799999.0
2009-07-31 01:59:00,0.8532,0.8532,0.85315,0.85315,104600000.0
2009-07-31 02:00:00,0.85315,0.85325,0.853,0.8532,794400000.0
2009-07-31 02:01:00,0.8531,0.85315,0.85305,0.85305,327400000.0
2009-07-31 02:02:00,0.85305,0.85305,0.853,0.853,76200000.0
2009-07-31 02:03:00,0.85295,0.85305,0.85295,0.85295,332200000.0
2009-07-31 02:04:00,0.85295,0.85315,0.8529,0.85305,224399999.0
2009-07-31 02:05:00,0.8531,0.85325,0.85305,0.8532,488000000.0
2009-07-31 02:06:00,0.8532,0.85325,0.8531,0.85325,517400002.0
2009-07-31 02:07:00,0.8532,0.8532,0.85305,0.8531,193400000.0
2009-07-31 02:08:00,0.8531,0.8531,0.8531,0.8531,25600000.0
2009-07-31 02:09:00,0.85315,0.85315,0.85305,0.8531,313200002.0
2009-07-31 02:10:00,0.8531,0.85315,0.8531,0.8531,179999999.0
2009-07-31 02:11:00,0.85315,0.85315,0.85305,0.85305,147400002.0
2009-07-31 02:12:00,0.8531,0.85315,0.8531,0.8531,90200000.0
2009-07-31 02:13:00,0.8531,0.8531,0.85305,0.8531,128400000.0
2009-07-31 02:14:00,0.8531,0.8531,0.85305,0.8531,290600001.0
2009-07-31 02:15:00,0.8531,0.85315,0.8531,0.85315,80800003.0
2009-07-31 02:16:00,0.85315,0.8532,0.85315,0.8532,34600000.0
2009-07-31 02:17:00,0.8532,0.8532,0.8532,0.8532,76999999.0
2009-07-31 02:18:00,0.85315,0.85315,0.8531,0.85315,32600000.0
2009-07-31 02:19:00,0.85315,0.85315,0.8531,0.85315,62800001.0
2009-07-31 02:20:00,0.85315,0.8532,0.85315,0.85315,234400002.0
2009-07-31 02:21:00,0.85315,0.85315,0.85315,0.85315,50800000.0
2009-07-31 02:22:00,0.8531,0.85315,0.8531,0.85315,132000000.0
2009-07-31 02:23:00,0.8532,0.8532,0.85315,0.85315,80200000.0
2009-07-31 02:24:00,0.8531,0.85315,0.8531,0.85315,176400003.0
2009-07-31 02:25:00,0.85311,0.85311,0.85279,0.8531,703000008.0
2009-07-31 02:26:00,0.85315,0.85315,0.85315,0.85315,23000000.0
2009-07-31 02:27:00,0.85315,0.85315,0.85315,0.85315,67799999.0
2009-07-31 02:28:00,0.85315,0.85315,0.85315,0.85315,58399999.0
2009-07-31 02:29:00,0.85315,0.85315,0.85315,0.85315,43800000.0
2009-07-31 02:30:00,0.85315,0.85315,0.85315,0.85315,22800000.0
2009-07-31 02:31:00,0.85315,0.8532,0.85315,0.85315,135400000.0
2009-07-31 02:32:00,0.85315,0.85315,0.85315,0.85315,48800000.0
2009-07-31 02:33:00,0.85315,0.85315,0.85315,0.85315,55800000.0
2009-07-31 02:34:00,0.85315,0.85325,0.85315,0.8532,276800000.0
2009-07-31 02:35:00,0.8532,0.8532,0.853,0.8532,485200003.0
2009-07-31 02:36:00,0.85325,0.85325,0.8532,0.8532,30800000.0
2009-07-31 02:37:00,0.85325,0.85325,0.85325,0.85325,1600000.0
2009-07-31 02:38:00,0.8532,0.8533,0.8532,0.85325,326199999.0
2009-07-31 02:39:00,0.8533,0.8533,0.85325,0.8533,29400000.0
2009-07-31 02:40:00,0.85325,0.8533,0.85325,0.85325,52400000.0
2009-07-31 02:41:00,0.8533,0.8533,0.85325,0.8533,172199999.0
2009-07-31 02:42:00,0.85325,0.8533,0.85325,0.85325,389599999.0
2009-07-31 02:43:00,0.85325,0.8533,0.85325,0.8533,61800000.0
2009-07-31 02:44:00,0.85335,0.85335,0.85315,0.85325,170600000.0
2009-07-31 02:45:00,0.85325,0.8533,0.8532,0.85325,166200000.0
2009-07-31 02:46:00,0.85325,0.8533,0.8531,0.85325,146400000.0
2009-07-31 02:47:00,0.8532,0.8533,0.8532,0.85325,182600000.0
2009-07-31 02:48:00,0.85325,0.85325,0.85325,0.85325,69200000.0
2009-07-31 02:49:00,0.85325,0.85335,0.85315,0.8533,490400001.0
2009-07-31 02:50:00,0.8533,0.85335,0.8532,0.8532,478200004.0
2009-07-31 02:51:00,0.8532,0.85325,0.85315,0.8532,175800000.0
2009-07-31 02:52:00,0.85315,0.8533,0.85315,0.8533,187400000.0
2009-07-31 02:53:00,0.85335,0.85335,0.8532,0.85325,208800001.0
2009-07-31 02:54:00,0.85325,0.85335,0.85325,0.8533,173000001.0
2009-07-31 02:55:00,0.8533,0.85335,0.8533,0.8533,150400000.0
2009-07-31 02:56:00,0.8533,0.85335,0.85325,0.8533,123400003.0
2009-07-31 02:57:00,0.8533,0.8533,0.8533,0.8533,133400000.0
2009-07-31 02:58:00,0.8533,0.85335,0.85325,0.8533,320200000.0
2009-07-31 02:59:00,0.8533,0.8533,0.8533,0.8533,141599997.0
2009-07-31 03:00:00,0.8533,0.85335,0.85325,0.8533,150400000.0
2009-07-31 03:01:00,0.85325,0.8533,0.8532,0.85325,107200000.0
2009-07-31 03:02:00,0.85325,0.85325,0.8532,0.8532,53200000.0
2009-07-31 03:03:00,0.85325,0.8533,0.8532,0.85325,93799999.0
2009-07-31 03:04:00,0.85325,0.8533,0.85325,0.85325,90400000.0
2009-07-31 03:05:00,0.85325,0.8533,0.8532,0.8533,224799998.0
2009-07-31 03:06:00,0.8533,0.8533,0.8532,0.85325,96600000.0
2009-07-31 03:07:00,0.85325,0.8533,0.8532,0.85325,71399999.0
2009-07-31 03:08:00,0.85325,0.8533,0.85325,0.8533,16400000.0
2009-07-31 03:09:00,0.8533,0.8533,0.8532,0.8533,78400000.0
2009-07-31 03:10:00,0.8533,0.8533,0.85325,0.8533,97600000.0
2009-07-31 03:11:00,0.85325,0.8533,0.85325,0.8533,103200000.0
2009-07-31 03:12:00,0.8533,0.8533,0.85325,0.8533,122199999.0
2009-07-31 03:13:00,0.8533,0.8533,0.85325,0.8533,128600001.0
2009-07-31 03:14:00,0.8533,0.8533,0.8533,0.8533,50400000.0
2009-07-31 03:15:00,0.8533,0.8533,0.8533,0.8533,46400000.0
2009-07-31 03:16:00,0.8533,0.85335,0.85325,0.85325,123200000.0
2009-07-31 03:17:00,0.85325,0.8535,0.85325,0.85345,1144800007.0
2009-07-31 03:18:00,0.85345,0.85425,0.85345,0.8539,1645400000.0
2009-07-31 03:19:00,0.85395,0.85405,0.8538,0.85385,843399996.0
2009-07-31 03:20:00,0.85385,0.854,0.8538,0.854,474399997.0
2009-07-31 03:21:00,0.854,0.85405,0.854,0.854,380400000.0
2009-07-31 03:22:00,0.854,0.8542,0.854,0.8542,217600000.0
2009-07-31 03:23:00,0.8542,0.8542,0.85415,0.8542,40000000.0
2009-07-31 03:24:00,0.85415,0.8542,0.85405,0.85405,344800001.0
2009-07-31 03:25:00,0.85405,0.85415,0.854,0.85415,271600001.0
2009-07-31 03:26:00,0.8541,0.8541,0.854,0.85405,655000003.0
2009-07-31 03:27:00,0.8541,0.8543,0.85405,0.8541,1279600012.0
2009-07-31 03:28:00,0.8541,0.8542,0.8541,0.8542,789800003.0
2009-07-31 03:29:00,0.85415,0.8542,0.854,0.854,692400011.0
2009-07-31 03:30:00,0.854,0.85425,0.854,0.85425,427000001.0
2009-07-31 03:31:00,0.8543,0.8543,0.8542,0.85425,663599997.0
2009-07-31 03:32:00,0.8542,0.8543,0.85415,0.85425,625200003.0
2009-07-31 03:33:00,0.85425,0.8543,0.85415,0.8542,450600000.0
2009-07-31 03:34:00,0.85425,0.8544,0.8542,0.8544,350800001.0
2009-07-31 03:35:00,0.85435,0.85445,0.8541,0.8542,1220999998.0
2009-07-31 03:36:00,0.8543,0.8543,0.8542,0.8543,109800000.0
2009-07-31 03:37:00,0.8543,0.8546,0.8543,0.8546,333400000.0
2009-07-31 03:38:00,0.8546,0.8547,0.8544,0.85445,146400000.0
2009-07-31 03:39:00,0.85445,0.8546,0.85435,0.85455,558999999.0
2009-07-31 03:40:00,0.85455,0.8546,0.8545,0.8545,800800014.0
2009-07-31 03:41:00,0.85455,0.8548,0.8545,0.8546,971200002.0
2009-07-31 03:42:00,0.85465,0.85475,0.8546,0.8547,1123400003.0
2009-07-31 03:43:00,0.8547,0.8547,0.85455,0.8546,908000010.0
2009-07-31 03:44:00,0.8546,0.85465,0.8546,0.8546,354400000.0
2009-07-31 03:45:00,0.8546,0.85465,0.85445,0.8545,379000000.0
2009-07-31 03:46:00,0.8545,0.85455,0.8543,0.8543,546400005.0
2009-07-31 03:47:00,0.85425,0.8544,0.85425,0.85435,659600000.0
2009-07-31 03:48:00,0.8544,0.85455,0.85435,0.8545,223200000.0
2009-07-31 03:49:00,0.8545,0.8545,0.8544,0.8544,101400000.0
2009-07-31 03:50:00,0.85445,0.8546,0.8544,0.85445,394600003.0
2009-07-31 03:51:00,0.85445,0.85455,0.85435,0.8545,536600000.0
2009-07-31 03:52:00,0.8545,0.8545,0.8544,0.85445,602200011.0
2009-07-31 03:53:00,0.85445,0.8545,0.85435,0.85435,606799997.0
2009-07-31 03:54:00,0.85435,0.8546,0.85435,0.8545,712400000.0
2009-07-31 03:55:00,0.85455,0.8547,0.85445,0.8545,639200000.0
2009-07-31 03:56:00,0.8545,0.8546,0.85445,0.85455,811799997.0
2009-07-31 03:57:00,0.85455,0.85455,0.8544,0.8544,872200000.0
2009-07-31 03:58:00,0.85435,0.8546,0.85435,0.85445,933599996.0
2009-07-31 03:59:00,0.85445,0.8546,0.85445,0.8546,559199997.0
2009-07-31 04:00:00,0.8546,0.8546,0.85455,0.85455,230399999.0
2009-07-31 04:01:00,0.8545,0.85455,0.8544,0.85455,452199997.0
2009-07-31 04:02:00,0.8546,0.8546,0.8544,0.85455,416600004.0
2009-07-31 04:03:00,0.8546,0.85465,0.85445,0.85445,375400011.0
2009-07-31 04:04:00,0.85445,0.8545,0.85445,0.8545,413000002.0
2009-07-31 04:05:00,0.8545,0.8545,0.85445,0.8545,386600000.0
2009-07-31 04:06:00,0.85445,0.8545,0.85445,0.8545,413199997.0
2009-07-31 04:07:00,0.8545,0.8545,0.85445,0.8545,443000001.0
2009-07-31 04:08:00,0.8545,0.85455,0.85445,0.8545,503600001.0
2009-07-31 04:09:00,0.8545,0.8547,0.85445,0.8547,1004599996.0
2009-07-31 04:10:00,0.8547,0.8548,0.8546,0.85475,492600000.0
2009-07-31 04:11:00,0.85475,0.8548,0.8547,0.8547,683600004.0
2009-07-31 04:12:00,0.8547,0.8548,0.8547,0.8548,691399998.0
2009-07-31 04:13:00,0.8548,0.85485,0.85475,0.85475,554800000.0
2009-07-31 04:14:00,0.85475,0.8548,0.85455,0.8546,535600001.0
2009-07-31 04:15:00,0.85465,0.8547,0.85455,0.85465,832599998.0
2009-07-31 04:16:00,0.8546,0.8547,0.8546,0.8547,640000003.0
2009-07-31 04:17:00,0.85475,0.85485,0.8547,0.8548,733200007.0
2009-07-31 04:18:00,0.8548,0.85485,0.85475,0.85485,261000003.0
2009-07-31 04:19:00,0.85485,0.85485,0.85475,0.85485,294999998.0
2009-07-31 04:20:00,0.85485,0.8549,0.85475,0.8548,540800002.0
2009-07-31 04:21:00,0.8548,0.8549,0.85475,0.85485,250199998.0
2009-07-31 04:22:00,0.8548,0.8549,0.8548,0.85485,288000000.0
2009-07-31 04:23:00,0.8549,0.8549,0.8548,0.85485,28999999.0
2009-07-31 04:24:00,0.85485,0.85485,0.8548,0.8548,193599996.0
2009-07-31 04:25:00,0.8548,0.8548,0.8548,0.8548,73200000.0
2009-07-31 04:26:00,0.8548,0.8548,0.8547,0.85475,223200001.0
2009-07-31 04:27:00,0.85475,0.85475,0.8546,0.8546,535199992.0
2009-07-31 04:28:00,0.8547,0.85475,0.85465,0.8547,392400000.0
2009-07-31 04:29:00,0.8547,0.8547,0.85445,0.85465,729200001.0
2009-07-31 04:30:00,0.85465,0.85465,0.8546,0.85465,359999999.0
2009-07-31 04:31:00,0.85465,0.85465,0.8544,0.8545,411600002.0
2009-07-31 04:32:00,0.85455,0.8548,0.85455,0.85475,373000000.0
2009-07-31 04:33:00,0.8547,0.85475,0.85465,0.8547,232199996.0
2009-07-31 04:34:00,0.8547,0.8548,0.85465,0.8548,289200000.0
2009-07-31 04:35:00,0.85475,0.8549,0.85475,0.8549,251000000.0
2009-07-31 04:36:00,0.8549,0.85505,0.8549,0.85495,1283600012.0
2009-07-31 04:37:00,0.85495,0.855,0.85485,0.85495,613800011.0
2009-07-31 04:38:00,0.855,0.8551,0.855,0.855,332400000.0
2009-07-31 04:39:00,0.855,0.8551,0.85495,0.85495,212800000.0
2009-07-31 04:40:00,0.85495,0.855,0.85485,0.85485,653200003.0
2009-07-31 04:41:00,0.85485,0.8549,0.8548,0.8548,212800001.0
2009-07-31 04:42:00,0.85485,0.85485,0.85475,0.85475,521000003.0
2009-07-31 04:43:00,0.85475,0.8548,0.85475,0.85475,300000001.0
2009-07-31 04:44:00,0.85475,0.85485,0.85475,0.8548,318400001.0
2009-07-31 04:45:00,0.8548,0.85485,0.8548,0.85485,558200007.0
2009-07-31 04:46:00,0.85485,0.8549,0.85475,0.8549,479400003.0
2009-07-31 04:47:00,0.8549,0.85495,0.85485,0.8549,603000006.0
2009-07-31 04:48:00,0.8549,0.8549,0.85485,0.8549,276600000.0
2009-07-31 04:49:00,0.8549,0.855,0.8549,0.85495,206200002.0
2009-07-31 04:50:00,0.85495,0.85505,0.85495,0.855,226400002.0
2009-07-31 04:51:00,0.85495,0.855,0.85495,0.85495,132800000.0
2009-07-31 04:52:00,0.85495,0.85495,0.85485,0.85485,447000000.0
2009-07-31 04:53:00,0.8549,0.8549,0.8548,0.8548,215399997.0
2009-07-31 04:54:00,0.8548,0.85495,0.8548,0.85495,1048400014.0
2009-07-31 04:55:00,0.85495,0.855,0.8548,0.85485,521200001.0
2009-07-31 04:56:00,0.85485,0.855,0.85485,0.855,324200000.0
2009-07-31 04:57:00,0.855,0.85505,0.85495,0.85495,469999998.0
2009-07-31 04:58:00,0.85495,0.85505,0.85495,0.85495,202800000.0
2009-07-31 04:59:00,0.855,0.85515,0.85495,0.85495,321200000.0
2009-07-31 05:00:00,0.85495,0.8551,0.85495,0.85495,559400004.0
2009-07-31 05:01:00,0.85495,0.8552,0.85495,0.8552,626999999.0
2009-07-31 05:02:00,0.85515,0.85535,0.85515,0.8553,184399999.0
2009-07-31 05:03:00,0.8552,0.85525,0.85515,0.85515,352600000.0
2009-07-31 05:04:00,0.8551,0.85535,0.85495,0.8552,1072600002.0
2009-07-31 05:05:00,0.8552,0.85525,0.8551,0.85515,570200004.0
2009-07-31 05:06:00,0.85515,0.85515,0.855,0.855,102800003.0
2009-07-31 05:07:00,0.85505,0.85515,0.855,0.85515,677600003.0
2009-07-31 05:08:00,0.8551,0.8552,0.8551,0.8552,109200000.0
2009-07-31 05:09:00,0.8552,0.8552,0.8551,0.85515,267600002.0
2009-07-31 05:10:00,0.85515,0.8552,0.85505,0.8552,320800003.0
2009-07-31 05:11:00,0.8552,0.8552,0.8551,0.85515,80600000.0
2009-07-31 05:12:00,0.85515,0.85515,0.85515,0.85515,14400000.0
2009-07-31 05:13:00,0.85515,0.8552,0.85495,0.85495,453600003.0
2009-07-31 05:14:00,0.855,0.855,0.85495,0.85495,387000004.0
2009-07-31 05:15:00,0.85495,0.85495,0.85495,0.85495,51200001.0
2009-07-31 05:16:00,0.85495,0.85495,0.8548,0.8548,807200001.0
2009-07-31 05:17:00,0.8548,0.85485,0.85475,0.85475,1254199985.0
2009-07-31 05:18:00,0.85485,0.85485,0.85475,0.8548,426200004.0
2009-07-31 05:19:00,0.85475,0.8548,0.85475,0.8548,188000000.0
2009-07-31 05:20:00,0.8548,0.85485,0.8547,0.85475,566200005.0
2009-07-31 05:21:00,0.8548,0.8549,0.85475,0.8549,587000006.0
2009-07-31 05:22:00,0.8549,0.8549,0.85485,0.85485,336200003.0
2009-07-31 05:23:00,0.85485,0.85485,0.8548,0.85485,121000002.0
2009-07-31 05:24:00,0.85485,0.855,0.85485,0.85495,660000008.0
2009-07-31 05:25:00,0.85495,0.85505,0.8549,0.855,839800014.0
2009-07-31 05:26:00,0.855,0.855,0.8549,0.85495,1055000004.0
2009-07-31 05:27:00,0.85495,0.855,0.8549,0.85495,573000001.0
2009-07-31 05:28:00,0.85495,0.855,0.8549,0.855,715400006.0
2009-07-31 05:29:00,0.855,0.855,0.85495,0.85495,505800007.0
2009-07-31 05:30:00,0.85495,0.85505,0.8549,0.855,645599995.0
2009-07-31 05:31:00,0.855,0.855,0.85495,0.855,459599999.0
2009-07-31 05:32:00,0.855,0.855,0.85495,0.85495,597400000.0
2009-07-31 05:33:00,0.85495,0.85505,0.85495,0.855,324800006.0
2009-07-31 05:34:00,0.85495,0.855,0.8549,0.855,589000000.0
2009-07-31 05:35:00,0.85505,0.85505,0.855,0.855,473200001.0
2009-07-31 05:36:00,0.855,0.855,0.8549,0.85495,522200000.0
2009-07-31 05:37:00,0.85495,0.855,0.8549,0.8549,458400007.0
2009-07-31 05:38:00,0.8549,0.85505,0.85485,0.85495,912800005.0
2009-07-31 05:39:00,0.85495,0.855,0.8549,0.85495,277199999.0
2009-07-31 05:40:00,0.855,0.8551,0.85495,0.85505,289199999.0
2009-07-31 05:41:00,0.85495,0.85495,0.8549,0.85495,191800000.0
2009-07-31 05:42:00,0.85495,0.85495,0.8548,0.85485,308400001.0
2009-07-31 05:43:00,0.85485,0.855,0.85485,0.8549,239799999.0
2009-07-31 05:44:00,0.8549,0.85505,0.8548,0.85495,632399998.0
2009-07-31 05:45:00,0.85495,0.855,0.8549,0.8549,974200004.0
2009-07-31 05:46:00,0.8549,0.855,0.8549,0.8549,837000007.0
2009-07-31 05:47:00,0.8549,0.8549,0.85485,0.85485,467800003.0
2009-07-31 05:48:00,0.8549,0.855,0.8548,0.8548,561399998.0
2009-07-31 05:49:00,0.8548,0.8549,0.8548,0.85485,206799998.0
2009-07-31 05:50:00,0.8549,0.8551,0.8548,0.8549,778800009.0
2009-07-31 05:51:00,0.85495,0.85495,0.85485,0.8549,257199999.0
2009-07-31 05:52:00,0.8549,0.8549,0.85485,0.8549,138800000.0
2009-07-31 05:53:00,0.85495,0.855,0.8548,0.85495,771599998.0
2009-07-31 05:54:00,0.85495,0.85495,0.8548,0.8548,365400005.0
2009-07-31 05:55:00,0.8548,0.8549,0.8548,0.85485,595400000.0
2009-07-31 05:56:00,0.8549,0.85495,0.85475,0.85495,492600000.0
2009-07-31 05:57:00,0.85495,0.85495,0.8549,0.85495,64800000.0
2009-07-31 05:58:00,0.85495,0.85495,0.8549,0.85495,13600000.0
2009-07-31 05:59:00,0.85495,0.85505,0.8549,0.855,202600000.0
2009-07-31 06:00:00,0.855,0.85515,0.855,0.8551,263800001.0
2009-07-31 06:01:00,0.8551,0.85515,0.8551,0.8551,46400000.0
2009-07-31 06:02:00,0.85505,0.8551,0.85505,0.85505,35200000.0
2009-07-31 06:03:00,0.8551,0.8551,0.85505,0.8551,24000000.0
2009-07-31 06:04:00,0.8551,0.8551,0.8548,0.8548,275800001.0
2009-07-31 06:05:00,0.8548,0.85485,0.85475,0.8548,470199999.0
2009-07-31 06:06:00,0.8548,0.85485,0.8547,0.8547,346399999.0
2009-07-31 06:07:00,0.8547,0.8547,0.8546,0.8547,118200000.0
2009-07-31 06:08:00,0.8546,0.8547,0.8544,0.85445,913899993.0
2009-07-31 06:09:00,0.85445,0.8545,0.8541,0.85415,922999999.0
2009-07-31 06:10:00,0.85415,0.85415,0.85395,0.854,829199994.0
2009-07-31 06:11:00,0.854,0.8541,0.8539,0.85395,716600007.0
2009-07-31 06:12:00,0.8539,0.85405,0.85385,0.8539,593399997.0
2009-07-31 06:13:00,0.85395,0.85395,0.85385,0.85385,410600001.0
2009-07-31 06:14:00,0.85385,0.8539,0.8538,0.85385,334800000.0
2009-07-31 06:15:00,0.8539,0.854,0.85385,0.8539,197400001.0
2009-07-31 06:16:00,0.8539,0.8539,0.8538,0.85385,211399999.0
2009-07-31 06:17:00,0.85385,0.8539,0.8538,0.8539,258600001.0
2009-07-31 06:18:00,0.85385,0.8539,0.8538,0.85385,514400005.0
2009-07-31 06:19:00,0.8538,0.8539,0.8538,0.8539,347400001.0
2009-07-31 06:20:00,0.8539,0.8539,0.8538,0.85385,239000000.0
2009-07-31 06:21:00,0.8538,0.85385,0.8538,0.8538,58400000.0
2009-07-31 06:22:00,0.8538,0.85385,0.85375,0.85385,120599999.0
2009-07-31 06:23:00,0.85385,0.85395,0.85385,0.85385,47200000.0
2009-07-31 06:24:00,0.85385,0.85385,0.8538,0.85385,117600000.0
2009-07-31 06:25:00,0.85385,0.85385,0.8538,0.85385,299200000.0
2009-07-31 06:26:00,0.85385,0.8539,0.8538,0.85385,147400001.0
2009-07-31 06:27:00,0.8538,0.85385,0.85375,0.85385,188600001.0
2009-07-31 06:28:00,0.85385,0.85385,0.8537,0.8538,181200000.0
2009-07-31 06:29:00,0.8538,0.8539,0.8538,0.85385,425200002.0
2009-07-31 06:30:00,0.8538,0.8539,0.85375,0.8538,269600000.0
2009-07-31 06:31:00,0.8538,0.8538,0.85375,0.8538,70400000.0
2009-07-31 06:32:00,0.8538,0.8538,0.8537,0.85375,64000000.0
2009-07-31 06:33:00,0.8537,0.8538,0.8537,0.85375,138400000.0
2009-07-31 06:34:00,0.85375,0.85385,0.85375,0.85375,131799999.0
2009-07-31 06:35:00,0.85375,0.85375,0.8537,0.85375,67600000.0
2009-07-31 06:36:00,0.8538,0.8538,0.85365,0.8538,203600000.0
2009-07-31 06:37:00,0.8538,0.85385,0.8538,0.85385,45000000.0
2009-07-31 06:38:00,0.85385,0.85385,0.8537,0.85385,109200000.0
2009-07-31 06:39:00,0.85385,0.85385,0.85385,0.85385,14600000.0
2009-07-31 06:40:00,0.85385,0.85395,0.85385,0.85395,171000000.0
2009-07-31 06:41:00,0.85395,0.85395,0.85375,0.8538,62000000.0
2009-07-31 06:42:00,0.8538,0.85395,0.8538,0.8539,82000000.0
2009-07-31 06:43:00,0.8538,0.8539,0.8538,0.8539,79200000.0
2009-07-31 06:44:00,0.8538,0.8539,0.8538,0.8539,100400000.0
2009-07-31 06:45:00,0.8539,0.8539,0.8538,0.8538,38400000.0
2009-07-31 06:46:00,0.85385,0.8539,0.85385,0.85385,11200000.0
2009-07-31 06:47:00,0.85385,0.85385,0.8537,0.85375,142600000.0
2009-07-31 06:48:00,0.8538,0.8539,0.85375,0.85385,75200000.0
2009-07-31 06:49:00,0.8538,0.85385,0.8538,0.85385,27200000.0
2009-07-31 06:50:00,0.85385,0.8539,0.85385,0.8539,25600000.0
2009-07-31 06:51:00,0.85395,0.85395,0.8539,0.85395,118400000.0
2009-07-31 06:52:00,0.854,0.85405,0.85395,0.854,70400000.0
2009-07-31 06:53:00,0.854,0.85415,0.854,0.85405,130000001.0
2009-07-31 06:54:00,0.85405,0.85405,0.8539,0.854,83600000.0
2009-07-31 06:55:00,0.854,0.8542,0.854,0.8541,316399999.0
2009-07-31 06:56:00,0.85415,0.8542,0.8541,0.85415,1016599999.0
2009-07-31 06:57:00,0.8541,0.85415,0.8541,0.85415,154200000.0
2009-07-31 06:58:00,0.8542,0.8542,0.85395,0.8542,445000001.0
2009-07-31 06:59:00,0.85415,0.85415,0.854,0.8541,412599995.0
2009-07-31 07:00:00,0.85405,0.8541,0.85395,0.85395,142600001.0
2009-07-31 07:01:00,0.85395,0.85405,0.85395,0.854,430600005.0
2009-07-31 07:02:00,0.854,0.8541,0.85395,0.85405,688400000.0
2009-07-31 07:03:00,0.85405,0.85415,0.854,0.85405,299400000.0
2009-07-31 07:04:00,0.85405,0.8542,0.85405,0.8541,249000000.0
2009-07-31 07:05:00,0.85415,0.85415,0.85405,0.8541,388399999.0
2009-07-31 07:06:00,0.8541,0.8542,0.85405,0.85415,428200001.0
2009-07-31 07:07:00,0.85415,0.85415,0.85405,0.85405,293999997.0
2009-07-31 07:08:00,0.8541,0.8541,0.854,0.8541,119400000.0
2009-07-31 07:09:00,0.8541,0.8541,0.854,0.85405,97200000.0
2009-07-31 07:10:00,0.85405,0.8541,0.85405,0.85405,29400000.0
2009-07-31 07:11:00,0.854,0.85405,0.854,0.85405,55600000.0
2009-07-31 07:12:00,0.85405,0.85405,0.85395,0.854,70600000.0
2009-07-31 07:13:00,0.854,0.85405,0.85395,0.85395,97000000.0
2009-07-31 07:14:00,0.854,0.854,0.85395,0.85395,40800000.0
2009-07-31 07:15:00,0.85395,0.85405,0.85395,0.854,558799998.0
2009-07-31 07:16:00,0.854,0.8542,0.85395,0.8541,736600000.0
2009-07-31 07:17:00,0.8541,0.8542,0.8541,0.8541,297600004.0
2009-07-31 07:18:00,0.85405,0.8541,0.85405,0.8541,486400005.0
2009-07-31 07:19:00,0.8541,0.8541,0.85405,0.85405,192999998.0
2009-07-31 07:20:00,0.85405,0.8542,0.85405,0.85415,55200001.0
2009-07-31 07:21:00,0.85415,0.8542,0.8541,0.85415,76400001.0
2009-07-31 07:22:00,0.85415,0.85415,0.85415,0.85415,18000000.0
2009-07-31 07:23:00,0.85415,0.85415,0.8541,0.8541,62800000.0
2009-07-31 07:24:00,0.8541,0.8541,0.85395,0.85395,268400003.0
2009-07-31 07:25:00,0.854,0.854,0.8538,0.85385,109400000.0
2009-07-31 07:26:00,0.85385,0.854,0.85365,0.85375,791000001.0
2009-07-31 07:27:00,0.85375,0.8539,0.85365,0.85375,671400000.0
2009-07-31 07:28:00,0.85375,0.85395,0.85375,0.8539,286200000.0
2009-07-31 07:29:00,0.85385,0.85405,0.85385,0.854,1081199996.0
2009-07-31 07:30:00,0.854,0.8541,0.854,0.8541,358800004.0
2009-07-31 07:31:00,0.8541,0.8542,0.8541,0.85415,248400000.0
2009-07-31 07:32:00,0.85415,0.8542,0.854,0.8541,741800004.0
2009-07-31 07:33:00,0.85405,0.85415,0.854,0.8541,640200001.0
2009-07-31 07:34:00,0.8541,0.85425,0.85405,0.85415,848800005.0
2009-07-31 07:35:00,0.85415,0.85415,0.8541,0.85415,331000002.0
2009-07-31 07:36:00,0.8542,0.8544,0.8542,0.8544,408999997.0
2009-07-31 07:37:00,0.8544,0.8544,0.8544,0.8544,271000000.0
2009-07-31 07:38:00,0.8544,0.8544,0.8544,0.8544,181600000.0
2009-07-31 07:39:00,0.8544,0.85445,0.8544,0.8544,175000000.0
2009-07-31 07:40:00,0.8544,0.8544,0.8544,0.8544,223600001.0
2009-07-31 07:41:00,0.8544,0.85455,0.8544,0.8545,292599999.0
2009-07-31 07:42:00,0.85445,0.8545,0.85425,0.85425,44000000.0
2009-07-31 07:43:00,0.85425,0.8543,0.85425,0.85425,157000001.0
2009-07-31 07:44:00,0.85425,0.8543,0.85425,0.85425,367199998.0
2009-07-31 07:45:00,0.8542,0.85425,0.85415,0.8542,1211999995.0
2009-07-31 07:46:00,0.85415,0.8542,0.85415,0.8542,700200008.0
2009-07-31 07:47:00,0.8543,0.85435,0.85425,0.85435,146400000.0
2009-07-31 07:48:00,0.85435,0.85435,0.85425,0.85425,395599998.0
2009-07-31 07:49:00,0.85425,0.8543,0.8542,0.8543,272999996.0
2009-07-31 07:50:00,0.8543,0.8544,0.8541,0.8541,200200000.0
2009-07-31 07:51:00,0.8541,0.8542,0.8541,0.8541,535400006.0
2009-07-31 07:52:00,0.8541,0.8541,0.85405,0.85405,424000001.0
2009-07-31 07:53:00,0.85405,0.8543,0.854,0.85425,515800011.0
2009-07-31 07:54:00,0.85425,0.8544,0.8542,0.85435,800200001.0
2009-07-31 07:55:00,0.85435,0.8544,0.8542,0.8543,724600003.0
2009-07-31 07:56:00,0.8543,0.8543,0.8542,0.85425,645800005.0
2009-07-31 07:57:00,0.85425,0.8543,0.8541,0.85425,835200001.0
2009-07-31 07:58:00,0.85425,0.85435,0.854,0.854,861800006.0
2009-07-31 07:59:00,0.854,0.8541,0.854,0.854,598999995.0
2009-07-31 08:00:00,0.854,0.85405,0.8539,0.85395,475600000.0
2009-07-31 08:01:00,0.85395,0.85395,0.8536,0.8536,261800002.0
2009-07-31 08:02:00,0.8536,0.8536,0.85345,0.8535,380200008.0
2009-07-31 08:03:00,0.85355,0.85365,0.8535,0.85355,516000000.0
2009-07-31 08:04:00,0.85355,0.8536,0.8535,0.8536,440799996.0
2009-07-31 08:05:00,0.8536,0.8537,0.8535,0.8535,330399999.0
2009-07-31 08:06:00,0.8535,0.85375,0.8535,0.85375,677399998.0
2009-07-31 08:07:00,0.85375,0.85385,0.85375,0.8538,651999994.0
2009-07-31 08:08:00,0.8538,0.854,0.85375,0.85385,769199994.0
2009-07-31 08:09:00,0.85385,0.8539,0.8537,0.8537,635199998.0
2009-07-31 08:10:00,0.85375,0.85405,0.8537,0.85405,731400003.0
2009-07-31 08:11:00,0.85405,0.85405,0.85395,0.85395,470000003.0
2009-07-31 08:12:00,0.85395,0.85405,0.85395,0.854,1031999996.0
2009-07-31 08:13:00,0.85395,0.85405,0.85355,0.8536,1152600000.0
2009-07-31 08:14:00,0.8536,0.8537,0.8535,0.85355,815199996.0
2009-07-31 08:15:00,0.8536,0.8536,0.85335,0.8535,600800001.0
2009-07-31 08:16:00,0.8535,0.85365,0.8535,0.85365,982400004.0
2009-07-31 08:17:00,0.8536,0.85365,0.8534,0.85345,756199997.0
2009-07-31 08:18:00,0.85345,0.85345,0.8533,0.85335,714800008.0
2009-07-31 08:19:00,0.85335,0.8534,0.8533,0.8533,894599995.0
2009-07-31 08:20:00,0.8533,0.8536,0.8533,0.8535,906799996.0
2009-07-31 08:21:00,0.8535,0.85355,0.8535,0.85355,513000003.0
2009-07-31 08:22:00,0.85355,0.85355,0.8535,0.8535,256800002.0
2009-07-31 08:23:00,0.85345,0.8535,0.85345,0.8535,489999999.0
2009-07-31 08:24:00,0.8535,0.8537,0.8535,0.85355,828800001.0
2009-07-31 08:25:00,0.85355,0.8537,0.85355,0.8536,553399997.0
2009-07-31 08:26:00,0.8536,0.8536,0.8535,0.8535,531599994.0
2009-07-31 08:27:00,0.8535,0.8535,0.8533,0.8534,659199999.0
2009-07-31 08:28:00,0.8534,0.8535,0.85335,0.85345,914799999.0
2009-07-31 08:29:00,0.8535,0.85355,0.8534,0.85345,658000001.0
2009-07-31 08:30:00,0.8535,0.85375,0.8535,0.8536,874599997.0
2009-07-31 08:31:00,0.8536,0.8536,0.85335,0.85335,866000000.0
2009-07-31 08:32:00,0.8534,0.8535,0.85335,0.8535,674400007.0
2009-07-31 08:33:00,0.8535,0.85355,0.85345,0.85345,924800001.0
2009-07-31 08:34:00,0.85345,0.85345,0.85335,0.85335,562799998.0
2009-07-31 08:35:00,0.85335,0.85335,0.85315,0.8532,674600001.0
2009-07-31 08:36:00,0.85315,0.8532,0.853,0.85305,499400000.0
2009-07-31 08:37:00,0.85305,0.85305,0.85275,0.85285,427200002.0
2009-07-31 08:38:00,0.8529,0.853,0.85275,0.85275,486000000.0
2009-07-31 08:39:00,0.85275,0.85285,0.8527,0.8528,278600001.0
2009-07-31 08:40:00,0.85275,0.8528,0.8527,0.8527,365400001.0
2009-07-31 08:41:00,0.85275,0.8528,0.8525,0.8526,1969800011.0
2009-07-31 08:42:00,0.85265,0.85275,0.8525,0.8526,921400002.0
2009-07-31 08:43:00,0.85265,0.8529,0.8526,0.85285,500400003.0
2009-07-31 08:44:00,0.8529,0.85295,0.8528,0.8529,333600000.0
2009-07-31 08:45:00,0.85295,0.85295,0.8528,0.8529,256000000.0
2009-07-31 08:46:00,0.85295,0.8531,0.85285,0.85305,428600000.0
2009-07-31 08:47:00,0.85305,0.8534,0.853,0.85335,991000000.0
2009-07-31 08:48:00,0.85325,0.85335,0.8531,0.85315,670999997.0
2009-07-31 08:49:00,0.85315,0.85335,0.85315,0.85325,511400007.0
2009-07-31 08:50:00,0.85325,0.8533,0.85315,0.8532,464400001.0
2009-07-31 08:51:00,0.8532,0.85335,0.85315,0.85325,1286400006.0
2009-07-31 08:52:00,0.8532,0.8533,0.8532,0.85325,176000000.0
2009-07-31 08:53:00,0.8533,0.85335,0.85325,0.8533,467200000.0
2009-07-31 08:54:00,0.85325,0.8534,0.8532,0.8534,1117200015.0
2009-07-31 08:55:00,0.85335,0.85375,0.85335,0.8536,752800000.0
2009-07-31 08:56:00,0.8536,0.85375,0.85355,0.8536,846400010.0
2009-07-31 08:57:00,0.85365,0.8537,0.85355,0.8536,438400002.0
2009-07-31 08:58:00,0.85365,0.85365,0.85355,0.85355,457800003.0
2009-07-31 08:59:00,0.85355,0.85365,0.85355,0.8536,1074400002.0
2009-07-31 09:00:00,0.8536,0.8536,0.85315,0.85335,1665200012.0
2009-07-31 09:01:00,0.85335,0.8534,0.85315,0.85325,1121600008.0
2009-07-31 09:02:00,0.8532,0.8533,0.8531,0.85325,913200004.0
2009-07-31 09:03:00,0.85325,0.85375,0.85325,0.85375,933200005.0
2009-07-31 09:04:00,0.85375,0.8538,0.8535,0.8535,640800001.0
2009-07-31 09:05:00,0.85345,0.85365,0.85335,0.85345,1443200013.0
2009-07-31 09:06:00,0.85345,0.85365,0.85315,0.85365,1410000010.0
2009-07-31 09:07:00,0.8537,0.8542,0.85365,0.8542,1176300014.0
2009-07-31 09:08:00,0.8542,0.8542,0.854,0.85405,549600005.0
2009-07-31 09:09:00,0.85405,0.85405,0.8535,0.85355,798200001.0
2009-07-31 09:10:00,0.8535,0.85365,0.85335,0.85345,756800001.0
2009-07-31 09:11:00,0.85345,0.85355,0.8532,0.85325,1182400009.0
2009-07-31 09:12:00,0.85325,0.85335,0.8532,0.8533,774800004.0
2009-07-31 09:13:00,0.8533,0.85335,0.85285,0.8529,636400000.0
2009-07-31 09:14:00,0.853,0.853,0.8528,0.85285,517800008.0
2009-07-31 09:15:00,0.85285,0.85285,0.85285,0.85285,269000003.0
2009-07-31 09:16:00,0.85285,0.85295,0.8524,0.85255,758200007.0
2009-07-31 09:17:00,0.85255,0.85255,0.85225,0.85255,563300005.0
2009-07-31 09:18:00,0.85245,0.85255,0.8523,0.8524,589400004.0
2009-07-31 09:19:00,0.85245,0.8525,0.85235,0.85245,186200001.0
2009-07-31 09:20:00,0.8525,0.8525,0.8523,0.8524,367600001.0
2009-07-31 09:21:00,0.8524,0.85245,0.85215,0.85215,709399998.0
2009-07-31 09:22:00,0.8522,0.8522,0.85185,0.852,955000002.0
2009-07-31 09:23:00,0.85195,0.85195,0.8517,0.8517,866400015.0
2009-07-31 09:24:00,0.85165,0.8522,0.85165,0.8521,777800008.0
2009-07-31 09:25:00,0.8522,0.85225,0.8521,0.85215,472200001.0
2009-07-31 09:26:00,0.85215,0.85215,0.85195,0.852,622000001.0
2009-07-31 09:27:00,0.85195,0.852,0.85165,0.85185,886199995.0
2009-07-31 09:28:00,0.85185,0.8519,0.8518,0.85185,762400011.0
2009-07-31 09:29:00,0.85185,0.85205,0.85185,0.85205,407799996.0
2009-07-31 09:30:00,0.85205,0.8521,0.85165,0.85175,603600001.0
2009-07-31 09:31:00,0.85175,0.85185,0.85165,0.85175,790800003.0
2009-07-31 09:32:00,0.85175,0.85215,0.85175,0.85205,1106200002.0
2009-07-31 09:33:00,0.8521,0.8523,0.85195,0.8523,659200010.0
2009-07-31 09:34:00,0.8523,0.85245,0.8522,0.85245,842799998.0
2009-07-31 09:35:00,0.85245,0.8525,0.8522,0.8522,490600001.0
2009-07-31 09:36:00,0.85215,0.85225,0.8519,0.85225,921000010.0
2009-07-31 09:37:00,0.8521,0.8524,0.85205,0.8524,551399999.0
2009-07-31 09:38:00,0.8524,0.85265,0.85235,0.8525,725800008.0
2009-07-31 09:39:00,0.8525,0.85265,0.85245,0.85255,312799998.0
2009-07-31 09:40:00,0.8525,0.8526,0.8525,0.85255,310000000.0
2009-07-31 09:41:00,0.85255,0.8526,0.8525,0.85255,450000001.0
2009-07-31 09:42:00,0.8525,0.85255,0.85225,0.8523,346999997.0
2009-07-31 09:43:00,0.85225,0.85245,0.8521,0.8523,777700017.0
2009-07-31 09:44:00,0.8523,0.8527,0.8523,0.85265,1098000005.0
2009-07-31 09:45:00,0.85255,0.85265,0.85245,0.8525,1207600012.0
2009-07-31 09:46:00,0.8525,0.8526,0.8525,0.85255,431600002.0
2009-07-31 09:47:00,0.85255,0.85255,0.85245,0.85245,106800000.0
2009-07-31 09:48:00,0.85245,0.8525,0.8524,0.8525,224000000.0
2009-07-31 09:49:00,0.8525,0.8525,0.8522,0.85225,392400002.0
2009-07-31 09:50:00,0.8522,0.8523,0.85205,0.8521,427800001.0
2009-07-31 09:51:00,0.8521,0.8523,0.852,0.852,709800001.0
2009-07-31 09:52:00,0.8521,0.85215,0.85205,0.8521,352399998.0
2009-07-31 09:53:00,0.8521,0.85215,0.85205,0.8521,397000003.0
2009-07-31 09:54:00,0.8521,0.85215,0.85185,0.85215,878400004.0
2009-07-31 09:55:00,0.85215,0.85215,0.8521,0.85215,622800001.0
2009-07-31 09:56:00,0.85215,0.8522,0.8521,0.8522,397400002.0
2009-07-31 09:57:00,0.8522,0.8522,0.85215,0.8522,538600002.0
2009-07-31 09:58:00,0.8522,0.85265,0.8522,0.85265,512600000.0
2009-07-31 09:59:00,0.8526,0.85265,0.8524,0.85265,571800005.0
2009-07-31 10:00:00,0.85265,0.85275,0.85235,0.85245,533400006.0
2009-07-31 10:01:00,0.8524,0.8524,0.8521,0.85215,611000003.0
2009-07-31 10:02:00,0.85215,0.8522,0.8521,0.8522,269600000.0
2009-07-31 10:03:00,0.8522,0.8522,0.8521,0.8521,305600000.0
2009-07-31 10:04:00,0.8521,0.85215,0.852,0.85205,690600001.0
2009-07-31 10:05:00,0.85205,0.8524,0.85205,0.85225,634400005.0
2009-07-31 10:06:00,0.85225,0.8524,0.8521,0.85215,646400004.0
2009-07-31 10:07:00,0.8521,0.8522,0.8521,0.8522,364800004.0
2009-07-31 10:08:00,0.8522,0.85235,0.8521,0.85235,842399998.0
2009-07-31 10:09:00,0.85235,0.85235,0.85215,0.8522,921800004.0
2009-07-31 10:10:00,0.85225,0.85235,0.85205,0.85205,684000000.0
2009-07-31 10:11:00,0.85205,0.8522,0.8519,0.852,728200001.0
2009-07-31 10:12:00,0.852,0.852,0.8517,0.8519,728400016.0
2009-07-31 10:13:00,0.8519,0.8519,0.85175,0.85175,303300003.0
2009-07-31 10:14:00,0.8518,0.85185,0.8517,0.85175,396000000.0
2009-07-31 10:15:00,0.85175,0.85205,0.85175,0.85195,676000013.0
2009-07-31 10:16:00,0.852,0.8522,0.85195,0.8521,823200019.0
2009-07-31 10:17:00,0.8521,0.85215,0.852,0.8521,486400004.0
2009-07-31 10:18:00,0.8521,0.8521,0.8518,0.85185,516000001.0
2009-07-31 10:19:00,0.8519,0.8521,0.85185,0.852,655799998.0
2009-07-31 10:20:00,0.852,0.852,0.85175,0.8518,888000007.0
2009-07-31 10:21:00,0.8518,0.8519,0.8518,0.8519,491800004.0
2009-07-31 10:22:00,0.8519,0.8519,0.85175,0.8518,282400002.0
2009-07-31 10:23:00,0.8518,0.8522,0.85175,0.85205,593600001.0
2009-07-31 10:24:00,0.85205,0.85225,0.8519,0.85215,804400006.0
2009-07-31 10:25:00,0.85215,0.8523,0.85205,0.85205,317400005.0
2009-07-31 10:26:00,0.8521,0.8523,0.85195,0.85195,459800006.0
2009-07-31 10:27:00,0.852,0.8521,0.852,0.8521,309000002.0
2009-07-31 10:28:00,0.85205,0.85225,0.85205,0.85215,554299998.0
2009-07-31 10:29:00,0.85215,0.85225,0.852,0.85225,737900010.0
2009-07-31 10:30:00,0.85225,0.85235,0.85225,0.85225,974799997.0
2009-07-31 10:31:00,0.85225,0.8524,0.85225,0.85235,620800005.0
2009-07-31 10:32:00,0.85235,0.85235,0.8523,0.85235,319600000.0
2009-07-31 10:33:00,0.85235,0.8524,0.85225,0.8523,427200000.0
2009-07-31 10:34:00,0.8523,0.8524,0.8522,0.85225,353800000.0
2009-07-31 10:35:00,0.85225,0.85225,0.852,0.85205,265800001.0
2009-07-31 10:36:00,0.85205,0.85225,0.85205,0.85225,425800004.0
2009-07-31 10:37:00,0.8522,0.85235,0.8521,0.8523,745200002.0
2009-07-31 10:38:00,0.85235,0.8524,0.8522,0.8523,455599995.0
2009-07-31 10:39:00,0.85235,0.8524,0.8523,0.85235,129600000.0
2009-07-31 10:40:00,0.85235,0.8524,0.852,0.852,177800000.0
2009-07-31 10:41:00,0.85195,0.8521,0.8518,0.8518,454400002.0
2009-07-31 10:42:00,0.85185,0.85195,0.8517,0.85175,386399999.0
2009-07-31 10:43:00,0.8518,0.85195,0.85175,0.85185,1084400003.0
2009-07-31 10:44:00,0.85185,0.85205,0.85175,0.8519,478600002.0
2009-07-31 10:45:00,0.8519,0.852,0.85175,0.8518,654800000.0
2009-07-31 10:46:00,0.8518,0.85185,0.85175,0.85175,575200004.0
2009-07-31 10:47:00,0.85185,0.8519,0.8518,0.8519,458200004.0
2009-07-31 10:48:00,0.8519,0.8519,0.8518,0.8518,270000000.0
2009-07-31 10:49:00,0.8518,0.85195,0.8518,0.8518,319600001.0
2009-07-31 10:50:00,0.8518,0.8519,0.85175,0.8518,488399997.0
2009-07-31 10:51:00,0.8518,0.85185,0.8517,0.8518,134400000.0
2009-07-31 10:52:00,0.8518,0.8518,0.85165,0.8517,191200000.0
2009-07-31 10:53:00,0.85165,0.8517,0.85155,0.85165,359400004.0
2009-07-31 10:54:00,0.85165,0.8517,0.8516,0.8517,262399999.0
2009-07-31 10:55:00,0.8517,0.8519,0.85165,0.85185,747200000.0
2009-07-31 10:56:00,0.85185,0.8519,0.8518,0.85185,275200001.0
2009-07-31 10:57:00,0.8518,0.85185,0.8517,0.85185,134000000.0
2009-07-31 10:58:00,0.8518,0.85185,0.8517,0.85185,433200000.0
2009-07-31 10:59:00,0.8518,0.85195,0.8518,0.85185,433599997.0
2009-07-31 11:00:00,0.85185,0.8519,0.85175,0.8519,511799998.0
2009-07-31 11:01:00,0.8519,0.852,0.85185,0.852,802200003.0
2009-07-31 11:02:00,0.8519,0.85205,0.8519,0.852,465799999.0
2009-07-31 11:03:00,0.852,0.852,0.85175,0.8519,529399997.0
2009-07-31 11:04:00,0.8519,0.852,0.8517,0.8517,403599997.0
2009-07-31 11:05:00,0.85175,0.852,0.8517,0.8518,680600001.0
2009-07-31 11:06:00,0.8518,0.8519,0.85175,0.8518,452599999.0
2009-07-31 11:07:00,0.8518,0.852,0.8518,0.85185,266799999.0
2009-07-31 11:08:00,0.85185,0.85195,0.85185,0.85195,104800000.0
2009-07-31 11:09:00,0.85195,0.852,0.85175,0.85185,668499995.0
2009-07-31 11:10:00,0.85185,0.852,0.8518,0.8518,575599999.0
2009-07-31 11:11:00,0.8518,0.8518,0.8518,0.8518,291200000.0
2009-07-31 11:12:00,0.8518,0.8518,0.85145,0.8515,585599999.0
2009-07-31 11:13:00,0.8515,0.85155,0.8514,0.8514,566000007.0
2009-07-31 11:14:00,0.8514,0.85145,0.85115,0.85125,736600004.0
2009-07-31 11:15:00,0.8512,0.8513,0.85115,0.8512,337600001.0
2009-07-31 11:16:00,0.85115,0.85125,0.85115,0.8512,341600005.0
2009-07-31 11:17:00,0.85125,0.85135,0.85115,0.85115,256000001.0
2009-07-31 11:18:00,0.85115,0.8512,0.851,0.85115,482399999.0
2009-07-31 11:19:00,0.8511,0.8512,0.8511,0.8512,281600000.0
2009-07-31 11:20:00,0.8512,0.8512,0.8512,0.8512,278400000.0
2009-07-31 11:21:00,0.8512,0.8512,0.85115,0.8512,305600002.0
2009-07-31 11:22:00,0.8512,0.8513,0.8512,0.85125,268399999.0
2009-07-31 11:23:00,0.85125,0.8514,0.85125,0.85135,539399998.0
2009-07-31 11:24:00,0.85135,0.8514,0.8512,0.85125,706900001.0
2009-07-31 11:25:00,0.8513,0.85135,0.851,0.8512,545100000.0
2009-07-31 11:26:00,0.8512,0.85135,0.8512,0.8513,668999999.0
2009-07-31 11:27:00,0.85135,0.85145,0.85125,0.8514,249599998.0
2009-07-31 11:28:00,0.8514,0.8514,0.85125,0.8513,540799996.0
2009-07-31 11:29:00,0.8513,0.85135,0.85125,0.85135,877799997.0
2009-07-31 11:30:00,0.85135,0.85135,0.85115,0.85115,987799993.0
2009-07-31 11:31:00,0.85115,0.8512,0.8511,0.8511,451199996.0
2009-07-31 11:32:00,0.85115,0.8513,0.85105,0.8511,669400004.0
2009-07-31 11:33:00,0.8511,0.8513,0.85105,0.8511,334300000.0
2009-07-31 11:34:00,0.85115,0.8514,0.8511,0.85135,460599998.0
2009-07-31 11:35:00,0.85135,0.8514,0.8513,0.85135,268799999.0
2009-07-31 11:36:00,0.8513,0.8513,0.8513,0.8513,65600000.0
2009-07-31 11:37:00,0.8513,0.8513,0.85115,0.8513,267599999.0
2009-07-31 11:38:00,0.8513,0.8513,0.85115,0.8512,180000000.0
2009-07-31 11:39:00,0.8512,0.8514,0.85115,0.8514,371399994.0
2009-07-31 11:40:00,0.85145,0.8515,0.8514,0.85145,270200000.0
2009-07-31 11:41:00,0.85145,0.85145,0.8513,0.8513,319200000.0
2009-07-31 11:42:00,0.8513,0.85135,0.85125,0.8513,272800000.0
2009-07-31 11:43:00,0.8513,0.85135,0.85125,0.8513,205800000.0
2009-07-31 11:44:00,0.8513,0.85145,0.8513,0.85145,176199999.0
2009-07-31 11:45:00,0.85145,0.85165,0.85145,0.85165,334200000.0
2009-07-31 11:46:00,0.85165,0.8518,0.8516,0.8518,150400000.0
2009-07-31 11:47:00,0.85175,0.85195,0.8517,0.85195,638400001.0
2009-07-31 11:48:00,0.85195,0.85215,0.85175,0.85185,1452400000.0
2009-07-31 11:49:00,0.85185,0.85195,0.8517,0.8517,569600000.0
2009-07-31 11:50:00,0.8517,0.8518,0.8516,0.8518,569400000.0
2009-07-31 11:51:00,0.8518,0.85185,0.85165,0.85175,570000000.0
2009-07-31 11:52:00,0.85175,0.8518,0.8517,0.8518,259600000.0
2009-07-31 11:53:00,0.8518,0.852,0.85175,0.8519,678000001.0
2009-07-31 11:54:00,0.85195,0.852,0.8518,0.85195,485199998.0
2009-07-31 11:55:00,0.85195,0.8521,0.85185,0.852,994400002.0
2009-07-31 11:56:00,0.85205,0.85205,0.85195,0.85195,236800000.0
2009-07-31 11:57:00,0.85195,0.85195,0.8518,0.8519,384000002.0
2009-07-31 11:58:00,0.8519,0.8519,0.85185,0.8519,141599999.0
2009-07-31 11:59:00,0.8519,0.85195,0.85175,0.85175,222600001.0
2009-07-31 12:00:00,0.85175,0.8518,0.8517,0.85175,259199997.0
2009-07-31 12:01:00,0.85175,0.85175,0.85175,0.85175,9600000.0
2009-07-31 12:02:00,0.85175,0.85175,0.85175,0.85175,68800000.0
2009-07-31 12:03:00,0.85175,0.85175,0.8516,0.85175,451600001.0
2009-07-31 12:04:00,0.85175,0.85175,0.8517,0.85175,267199999.0
2009-07-31 12:05:00,0.85175,0.8518,0.85175,0.85175,272599999.0
2009-07-31 12:06:00,0.85175,0.85175,0.8517,0.85175,466199996.0
2009-07-31 12:07:00,0.8517,0.85205,0.8517,0.85205,980500005.0
2009-07-31 12:08:00,0.85205,0.8522,0.852,0.85205,919799996.0
2009-07-31 12:09:00,0.85205,0.8522,0.85205,0.85215,363400002.0
2009-07-31 12:10:00,0.85215,0.8523,0.8521,0.8522,680600001.0
2009-07-31 12:11:00,0.8522,0.8523,0.85215,0.8523,562800001.0
2009-07-31 12:12:00,0.8523,0.8523,0.85225,0.85225,311600007.0
2009-07-31 12:13:00,0.8523,0.85235,0.85225,0.8523,1068600002.0
2009-07-31 12:14:00,0.8522,0.8523,0.8522,0.8523,704199998.0
2009-07-31 12:15:00,0.8523,0.8526,0.8523,0.8526,774799998.0
2009-07-31 12:16:00,0.8525,0.85265,0.8523,0.8525,1452999999.0
2009-07-31 12:17:00,0.8525,0.8526,0.85235,0.85255,722899996.0
2009-07-31 12:18:00,0.85255,0.8526,0.85245,0.8525,332000003.0
2009-07-31 12:19:00,0.85255,0.85255,0.8524,0.8524,282000001.0
2009-07-31 12:20:00,0.8524,0.8524,0.85225,0.85235,842799999.0
2009-07-31 12:21:00,0.85235,0.8524,0.85225,0.8524,494800006.0
2009-07-31 12:22:00,0.8524,0.8524,0.85235,0.85235,848600003.0
2009-07-31 12:23:00,0.85235,0.8525,0.85235,0.8525,545600003.0
2009-07-31 12:24:00,0.85245,0.8525,0.8524,0.8524,727200001.0
2009-07-31 12:25:00,0.8524,0.8525,0.85235,0.85245,413300007.0
2009-07-31 12:26:00,0.85245,0.8526,0.8524,0.85255,560400002.0
2009-07-31 12:27:00,0.85255,0.85265,0.8525,0.8525,296799999.0
2009-07-31 12:28:00,0.85255,0.8526,0.8525,0.8526,330800001.0
2009-07-31 12:29:00,0.85255,0.85265,0.8525,0.8525,567200001.0
2009-07-31 12:30:00,0.8525,0.85255,0.8524,0.85255,646800005.0
2009-07-31 12:31:00,0.85255,0.85265,0.8525,0.8526,887999996.0
2009-07-31 12:32:00,0.85265,0.85265,0.85245,0.8525,1066799995.0
2009-07-31 12:33:00,0.8525,0.85265,0.8525,0.8526,450799997.0
2009-07-31 12:34:00,0.85255,0.85265,0.85255,0.85265,570000000.0
2009-07-31 12:35:00,0.85265,0.8527,0.8526,0.85265,819600000.0
2009-07-31 12:36:00,0.8527,0.8529,0.85265,0.85285,640400004.0
2009-07-31 12:37:00,0.8528,0.853,0.8528,0.8529,1488599998.0
2009-07-31 12:38:00,0.8529,0.8531,0.8529,0.85295,406400001.0
2009-07-31 12:39:00,0.85295,0.85305,0.85295,0.853,268799999.0
2009-07-31 12:40:00,0.853,0.85305,0.85295,0.853,371999996.0
2009-07-31 12:41:00,0.85305,0.8531,0.853,0.85305,436800002.0
2009-07-31 12:42:00,0.85305,0.85305,0.853,0.853,420600002.0
2009-07-31 12:43:00,0.85295,0.8531,0.85295,0.85305,743000003.0
2009-07-31 12:44:00,0.8531,0.8531,0.85305,0.8531,836800013.0
2009-07-31 12:45:00,0.8531,0.85315,0.85305,0.8531,938600000.0
2009-07-31 12:46:00,0.8531,0.85325,0.8531,0.85315,1210600002.0
2009-07-31 12:47:00,0.85315,0.85325,0.8531,0.8531,906399992.0
2009-07-31 12:48:00,0.85315,0.85315,0.85305,0.85305,255000000.0
2009-07-31 12:49:00,0.85305,0.85305,0.85295,0.853,535399998.0
2009-07-31 12:50:00,0.853,0.85335,0.8529,0.8533,1034799998.0
2009-07-31 12:51:00,0.8533,0.8533,0.8532,0.85325,546000004.0
2009-07-31 12:52:00,0.85325,0.8533,0.8532,0.85325,734200005.0
2009-07-31 12:53:00,0.85325,0.85335,0.85325,0.85325,1069599998.0
2009-07-31 12:54:00,0.85325,0.8533,0.8532,0.8533,689200001.0
2009-07-31 12:55:00,0.8533,0.8534,0.8533,0.8534,450400007.0
2009-07-31 12:56:00,0.8534,0.8534,0.8531,0.85325,371200000.0
2009-07-31 12:57:00,0.85325,0.85335,0.8531,0.8532,1225499996.0
2009-07-31 12:58:00,0.85325,0.85335,0.85325,0.85325,495799996.0
2009-07-31 12:59:00,0.8533,0.8533,0.85305,0.85305,994800008.0
2009-07-31 13:00:00,0.85305,0.85325,0.85295,0.853,1367400008.0
2009-07-31 13:01:00,0.853,0.85315,0.853,0.8531,413599997.0
2009-07-31 13:02:00,0.8531,0.85315,0.85295,0.8531,1390199988.0
2009-07-31 13:03:00,0.8531,0.85325,0.8531,0.8532,641999998.0
2009-07-31 13:04:00,0.8532,0.8533,0.8532,0.8532,471400003.0
2009-07-31 13:05:00,0.8532,0.85325,0.8531,0.8532,589599998.0
2009-07-31 13:06:00,0.8532,0.8533,0.85315,0.8532,670799993.0
2009-07-31 13:07:00,0.8532,0.8532,0.85315,0.8532,229800002.0
2009-07-31 13:08:00,0.8532,0.8532,0.8532,0.8532,497999996.0
2009-07-31 13:09:00,0.8532,0.8533,0.8532,0.8533,731000004.0
2009-07-31 13:10:00,0.85335,0.8535,0.8533,0.85345,946000003.0
2009-07-31 13:11:00,0.8535,0.85365,0.8535,0.85365,534999998.0
2009-07-31 13:12:00,0.85365,0.85375,0.8536,0.85365,822999997.0
2009-07-31 13:13:00,0.8537,0.8539,0.85365,0.8538,1176100013.0
2009-07-31 13:14:00,0.85375,0.85385,0.8537,0.85385,426400000.0
2009-07-31 13:15:00,0.85385,0.8539,0.8537,0.8538,998199999.0
2009-07-31 13:16:00,0.8538,0.8538,0.85375,0.85375,109599999.0
2009-07-31 13:17:00,0.85375,0.8539,0.8536,0.85385,1203800001.0
2009-07-31 13:18:00,0.85385,0.85395,0.85385,0.8539,376599998.0
2009-07-31 13:19:00,0.8539,0.85415,0.8539,0.8541,860200002.0
2009-07-31 13:20:00,0.8541,0.8545,0.85405,0.8545,856999995.0
2009-07-31 13:21:00,0.85445,0.8546,0.85425,0.85455,971600004.0
2009-07-31 13:22:00,0.85455,0.8546,0.85435,0.85445,683800000.0
2009-07-31 13:23:00,0.85455,0.85455,0.8541,0.85415,1162000003.0
2009-07-31 13:24:00,0.85415,0.85425,0.8541,0.8542,605400003.0
2009-07-31 13:25:00,0.8542,0.8546,0.8542,0.8545,869600003.0
2009-07-31 13:26:00,0.8545,0.8545,0.8543,0.8543,780399992.0
2009-07-31 13:27:00,0.8543,0.8545,0.8542,0.85425,830600003.0
2009-07-31 13:28:00,0.85425,0.85455,0.8542,0.85435,1664400000.0
2009-07-31 13:29:00,0.85435,0.8547,0.85435,0.85455,729099996.0
2009-07-31 13:30:00,0.8545,0.85455,0.85425,0.8545,1284599994.0
2009-07-31 13:31:00,0.8545,0.85465,0.85425,0.8543,721800005.0
2009-07-31 13:32:00,0.85425,0.85435,0.85415,0.85415,864799998.0
2009-07-31 13:33:00,0.85415,0.85415,0.85405,0.85415,707799998.0
2009-07-31 13:34:00,0.85405,0.8542,0.85405,0.8542,1017800002.0
2009-07-31 13:35:00,0.8542,0.8542,0.8541,0.85415,801000011.0
2009-07-31 13:36:00,0.8542,0.85435,0.85415,0.85435,793199996.0
2009-07-31 13:37:00,0.85435,0.85435,0.85415,0.85415,614599997.0
2009-07-31 13:38:00,0.85415,0.85425,0.85415,0.85425,650800001.0
2009-07-31 13:39:00,0.85425,0.85425,0.8541,0.85415,582600001.0
2009-07-31 13:40:00,0.85415,0.8542,0.8541,0.85415,174600000.0
2009-07-31 13:41:00,0.8541,0.85425,0.8541,0.85415,382799999.0
2009-07-31 13:42:00,0.85415,0.85425,0.85415,0.8542,247599998.0
2009-07-31 13:43:00,0.8542,0.85435,0.8542,0.85435,265600001.0
2009-07-31 13:44:00,0.85435,0.85445,0.85435,0.8544,692400002.0
2009-07-31 13:45:00,0.8544,0.85445,0.8543,0.8544,644599997.0
2009-07-31 13:46:00,0.8543,0.85435,0.854,0.854,509699998.0
2009-07-31 13:47:00,0.85405,0.8541,0.8539,0.8539,490800003.0
2009-07-31 13:48:00,0.8539,0.854,0.8539,0.854,386800000.0
2009-07-31 13:49:00,0.85405,0.8541,0.854,0.8541,256800000.0
2009-07-31 13:50:00,0.8541,0.8542,0.85405,0.8541,607199998.0
2009-07-31 13:51:00,0.8541,0.85425,0.85405,0.8541,1041599978.0
2009-07-31 13:52:00,0.8541,0.85415,0.854,0.8541,686600000.0
2009-07-31 13:53:00,0.85405,0.8541,0.85395,0.85405,464800000.0
2009-07-31 13:54:00,0.85405,0.8543,0.854,0.85425,584999998.0
2009-07-31 13:55:00,0.85425,0.8544,0.8542,0.8544,329999998.0
2009-07-31 13:56:00,0.8544,0.8548,0.8544,0.85475,1192300000.0
2009-07-31 13:57:00,0.8547,0.8549,0.85465,0.85485,1194599997.0
2009-07-31 13:58:00,0.8548,0.855,0.85475,0.8549,723199995.0
2009-07-31 13:59:00,0.8549,0.85495,0.85485,0.8549,729200003.0
2009-07-31 14:00:00,0.8549,0.855,0.85485,0.85495,639800009.0
2009-07-31 14:01:00,0.85495,0.85515,0.85495,0.85515,1132999998.0
2009-07-31 14:02:00,0.8552,0.8553,0.85515,0.85515,1055000005.0
2009-07-31 14:03:00,0.8551,0.85515,0.85505,0.85515,1051400001.0
2009-07-31 14:04:00,0.8552,0.8552,0.85505,0.85505,524200001.0
2009-07-31 14:05:00,0.85505,0.8551,0.855,0.8551,602000001.0
2009-07-31 14:06:00,0.85505,0.85515,0.855,0.8551,911799998.0
2009-07-31 14:07:00,0.8551,0.8551,0.85495,0.855,714400005.0
2009-07-31 14:08:00,0.855,0.85505,0.85485,0.85495,598699992.0
2009-07-31 14:09:00,0.85495,0.855,0.8549,0.85495,522400003.0
2009-07-31 14:10:00,0.85495,0.85505,0.8549,0.855,1357400003.0
2009-07-31 14:11:00,0.855,0.85515,0.85495,0.855,1133499986.0
2009-07-31 14:12:00,0.855,0.8552,0.85495,0.85505,1380400005.0
2009-07-31 14:13:00,0.85505,0.85505,0.8549,0.855,860199996.0
2009-07-31 14:14:00,0.855,0.85555,0.85495,0.8554,972500003.0
2009-07-31 14:15:00,0.85555,0.8556,0.85535,0.8554,969400004.0
2009-07-31 14:16:00,0.8554,0.85545,0.85535,0.85535,185599999.0
2009-07-31 14:17:00,0.85535,0.85545,0.85525,0.8553,633800006.0
2009-07-31 14:18:00,0.8553,0.8553,0.8551,0.85515,527200003.0
2009-07-31 14:19:00,0.8551,0.8553,0.8551,0.85525,571800005.0
2009-07-31 14:20:00,0.85525,0.85545,0.8552,0.85545,481999999.0
2009-07-31 14:21:00,0.85545,0.8556,0.85545,0.85545,442200000.0
2009-07-31 14:22:00,0.85545,0.8555,0.8553,0.85535,681400002.0
2009-07-31 14:23:00,0.8554,0.8554,0.8551,0.85515,828599999.0
2009-07-31 14:24:00,0.85515,0.8552,0.8551,0.85515,495000000.0
2009-07-31 14:25:00,0.8552,0.85525,0.8551,0.8551,462200002.0
2009-07-31 14:26:00,0.8551,0.85525,0.8551,0.85515,735599993.0
2009-07-31 14:27:00,0.85515,0.85515,0.85505,0.85505,890799997.0
2009-07-31 14:28:00,0.85505,0.8551,0.85495,0.8551,969799999.0
2009-07-31 14:29:00,0.8551,0.85515,0.855,0.85505,531200002.0
2009-07-31 14:30:00,0.85505,0.85535,0.85465,0.85505,825000003.0
2009-07-31 14:31:00,0.85505,0.85505,0.85465,0.8548,830800001.0
2009-07-31 14:32:00,0.85475,0.8549,0.85465,0.8548,876000000.0
2009-07-31 14:33:00,0.85485,0.85505,0.85475,0.85495,949000008.0
2009-07-31 14:34:00,0.855,0.8551,0.8549,0.85495,987999999.0
2009-07-31 14:35:00,0.855,0.85505,0.8547,0.85475,913399999.0
2009-07-31 14:36:00,0.85475,0.855,0.85475,0.85495,1087699993.0
2009-07-31 14:37:00,0.85495,0.85535,0.85485,0.8553,1307200004.0
2009-07-31 14:38:00,0.85535,0.8554,0.8549,0.85495,1253099995.0
2009-07-31 14:39:00,0.85495,0.85505,0.85485,0.855,656799999.0
2009-07-31 14:40:00,0.8549,0.85505,0.85475,0.8549,1188400001.0
2009-07-31 14:41:00,0.85495,0.8551,0.85495,0.8551,989999998.0
2009-07-31 14:42:00,0.8551,0.8552,0.85505,0.8551,855600001.0
2009-07-31 14:43:00,0.85515,0.85515,0.8549,0.855,745999999.0
2009-07-31 14:44:00,0.855,0.8553,0.85495,0.8552,466200000.0
2009-07-31 14:45:00,0.85515,0.8555,0.85515,0.8554,974800003.0
2009-07-31 14:46:00,0.8554,0.8557,0.8554,0.85565,1320400002.0
2009-07-31 14:47:00,0.85565,0.8557,0.8554,0.8557,1107400000.0
2009-07-31 14:48:00,0.85565,0.856,0.85565,0.8559,970700003.0
2009-07-31 14:49:00,0.8559,0.8561,0.85565,0.8557,413900001.0
2009-07-31 14:50:00,0.8557,0.8557,0.8553,0.8555,725000000.0
2009-07-31 14:51:00,0.8555,0.8555,0.8554,0.8555,626599995.0
2009-07-31 14:52:00,0.8555,0.856,0.8555,0.856,815400001.0
2009-07-31 14:53:00,0.856,0.8562,0.8558,0.85595,1322400008.0
2009-07-31 14:54:00,0.85595,0.85595,0.8558,0.8559,841799998.0
2009-07-31 14:55:00,0.8559,0.85595,0.85575,0.8559,947800002.0
2009-07-31 14:56:00,0.8559,0.856,0.8558,0.85585,1050399996.0
2009-07-31 14:57:00,0.85585,0.85585,0.8555,0.8556,799000004.0
2009-07-31 14:58:00,0.8556,0.8558,0.8556,0.85575,863200001.0
2009-07-31 14:59:00,0.8558,0.8559,0.85575,0.8558,388999999.0
2009-07-31 15:00:00,0.85575,0.85585,0.8557,0.85575,583599998.0
2009-07-31 15:01:00,0.85575,0.85575,0.8556,0.8556,621200000.0
2009-07-31 15:02:00,0.8556,0.85565,0.8556,0.8556,727199999.0
2009-07-31 15:03:00,0.85555,0.85565,0.8555,0.8555,310399996.0
2009-07-31 15:04:00,0.85555,0.85555,0.8553,0.8554,960800002.0
2009-07-31 15:05:00,0.8554,0.85555,0.8554,0.85555,797599993.0
2009-07-31 15:06:00,0.85565,0.85565,0.85545,0.85555,490400001.0
2009-07-31 15:07:00,0.8556,0.85575,0.8556,0.85565,602400001.0
2009-07-31 15:08:00,0.85565,0.8557,0.8555,0.8556,813600000.0
2009-07-31 15:09:00,0.8556,0.85585,0.8556,0.85585,707999999.0
2009-07-31 15:10:00,0.85585,0.8559,0.85565,0.85565,611800002.0
2009-07-31 15:11:00,0.8557,0.85595,0.85565,0.8559,729199998.0
2009-07-31 15:12:00,0.8559,0.8559,0.85575,0.85575,752400001.0
2009-07-31 15:13:00,0.8558,0.8559,0.85575,0.8559,627800000.0
2009-07-31 15:14:00,0.8559,0.85605,0.8557,0.8558,1121200002.0
2009-07-31 15:15:00,0.8558,0.8559,0.85565,0.8557,466999998.0
2009-07-31 15:16:00,0.8557,0.8557,0.8553,0.85545,1217199987.0
2009-07-31 15:17:00,0.85545,0.8555,0.85525,0.8553,1519599986.0
2009-07-31 15:18:00,0.8553,0.8554,0.8552,0.85525,877199997.0
2009-07-31 15:19:00,0.85525,0.85565,0.85525,0.85565,1446199995.0
2009-07-31 15:20:00,0.85565,0.85575,0.8556,0.85575,888800007.0
2009-07-31 15:21:00,0.8558,0.85605,0.8557,0.856,1043199997.0
2009-07-31 15:22:00,0.85605,0.85615,0.85605,0.8561,451600001.0
2009-07-31 15:23:00,0.8561,0.8561,0.85605,0.85605,440200004.0
2009-07-31 15:24:00,0.85605,0.8561,0.85605,0.85605,455999998.0
2009-07-31 15:25:00,0.85605,0.85605,0.856,0.856,316399999.0
2009-07-31 15:26:00,0.856,0.856,0.8558,0.85595,541999997.0
2009-07-31 15:27:00,0.8559,0.85595,0.85585,0.8559,1442599994.0
2009-07-31 15:28:00,0.8559,0.85595,0.85575,0.85585,1835799968.0
2009-07-31 15:29:00,0.85585,0.8559,0.8557,0.85575,1333399990.0
2009-07-31 15:30:00,0.85575,0.8559,0.85575,0.8558,1552399998.0
2009-07-31 15:31:00,0.8558,0.85605,0.85575,0.85605,835599996.0
2009-07-31 15:32:00,0.85595,0.856,0.85585,0.856,1606399995.0
2009-07-31 15:33:00,0.856,0.8561,0.85595,0.85605,1005400004.0
2009-07-31 15:34:00,0.856,0.85615,0.8559,0.85595,1224999993.0
2009-07-31 15:35:00,0.85595,0.856,0.8558,0.8559,734600004.0
2009-07-31 15:36:00,0.8559,0.85605,0.8559,0.85595,1051599989.0
2009-07-31 15:37:00,0.85595,0.856,0.85575,0.85585,1452400003.0
2009-07-31 15:38:00,0.8558,0.85585,0.8556,0.85575,1272599996.0
2009-07-31 15:39:00,0.85575,0.8558,0.85555,0.8557,1208499999.0
2009-07-31 15:40:00,0.8557,0.85575,0.85565,0.8557,907000002.0
2009-07-31 15:41:00,0.8557,0.8557,0.85555,0.8556,346799998.0
2009-07-31 15:42:00,0.8556,0.8557,0.8556,0.8557,530399999.0
2009-07-31 15:43:00,0.8557,0.8557,0.85555,0.8557,992400004.0
2009-07-31 15:44:00,0.8557,0.8558,0.8556,0.85565,865400000.0
2009-07-31 15:45:00,0.85565,0.85575,0.85565,0.85575,921800001.0
2009-07-31 15:46:00,0.85575,0.85585,0.85565,0.85575,954599998.0
2009-07-31 15:47:00,0.85575,0.8561,0.8557,0.8561,942999996.0
2009-07-31 15:48:00,0.85605,0.85635,0.85595,0.8562,1078999998.0
2009-07-31 15:49:00,0.85615,0.8562,0.8561,0.85615,1153399994.0
2009-07-31 15:50:00,0.85615,0.85615,0.85605,0.8561,1404599991.0
2009-07-31 15:51:00,0.85605,0.85645,0.85595,0.8564,1272599997.0
2009-07-31 15:52:00,0.85635,0.8564,0.85625,0.85625,1109600004.0
2009-07-31 15:53:00,0.85625,0.8563,0.85615,0.8562,530400003.0
2009-07-31 15:54:00,0.8561,0.85613,0.85599,0.85602,1290999997.0
2009-07-31 15:55:00,0.856,0.85615,0.85595,0.85615,1290999997.0
2009-07-31 15:56:00,0.85615,0.85615,0.85595,0.8561,1566200015.0
2009-07-31 15:57:00,0.8561,0.85615,0.85575,0.85575,1216799994.0
2009-07-31 15:58:00,0.85575,0.8558,0.8556,0.8558,847799998.0
2009-07-31 15:59:00,0.85585,0.85605,0.8558,0.8559,1232999983.0
2009-07-31 16:00:00,0.8559,0.856,0.85585,0.856,1749399983.0
2009-07-31 16:01:00,0.85595,0.8562,0.85595,0.85615,1546399997.0
2009-07-31 16:02:00,0.85615,0.85615,0.85585,0.8559,1892599994.0
2009-07-31 16:03:00,0.85585,0.8559,0.8556,0.8558,986800003.0
2009-07-31 16:04:00,0.8558,0.8559,0.85565,0.85585,1402599986.0
2009-07-31 16:05:00,0.85585,0.85595,0.85575,0.8558,1057600006.0
2009-07-31 16:06:00,0.8558,0.8558,0.8557,0.85575,1292600003.0
2009-07-31 16:07:00,0.85575,0.85585,0.8557,0.8558,893599998.0
2009-07-31 16:08:00,0.8558,0.85585,0.85575,0.8558,899399997.0
2009-07-31 16:09:00,0.8558,0.8559,0.8557,0.8557,999399994.0
2009-07-31 16:10:00,0.8557,0.8557,0.8554,0.8555,1002000003.0
2009-07-31 16:11:00,0.8555,0.8561,0.85545,0.85595,1454700000.0
2009-07-31 16:12:00,0.85595,0.8563,0.8559,0.85615,1857799995.0
2009-07-31 16:13:00,0.8561,0.8562,0.8561,0.85615,1324199995.0
2009-07-31 16:14:00,0.8562,0.8563,0.85615,0.85625,1250600005.0
2009-07-31 16:15:00,0.85625,0.8563,0.8561,0.85615,1242000000.0
2009-07-31 16:16:00,0.8562,0.8562,0.856,0.8561,1213600003.0
2009-07-31 16:17:00,0.8561,0.85625,0.8561,0.85625,1652399998.0
2009-07-31 16:18:00,0.85625,0.8563,0.85585,0.8559,1344600001.0
2009-07-31 16:19:00,0.85585,0.85595,0.85575,0.8558,886399999.0
2009-07-31 16:20:00,0.8558,0.85615,0.8557,0.85595,1293799998.0
2009-07-31 16:21:00,0.85595,0.8561,0.8559,0.856,1232599990.0
2009-07-31 16:22:00,0.85605,0.85615,0.85585,0.85615,1462999995.0
2009-07-31 16:23:00,0.85615,0.85615,0.8558,0.85585,1064999998.0
2009-07-31 16:24:00,0.85585,0.85585,0.85565,0.85565,1289199995.0
2009-07-31 16:25:00,0.85565,0.8557,0.85565,0.8557,734199989.0
2009-07-31 16:26:00,0.85575,0.8561,0.85575,0.8561,1271399994.0
2009-07-31 16:27:00,0.8561,0.85615,0.8559,0.8561,1112399997.0
2009-07-31 16:28:00,0.8561,0.8562,0.85605,0.8561,424800003.0
2009-07-31 16:29:00,0.85615,0.85615,0.8559,0.8559,406999999.0
2009-07-31 16:30:00,0.85585,0.85595,0.8558,0.8559,1136399996.0
2009-07-31 16:31:00,0.8559,0.8561,0.8559,0.85605,725800001.0
2009-07-31 16:32:00,0.856,0.85615,0.856,0.85605,793999999.0
2009-07-31 16:33:00,0.85605,0.85615,0.85605,0.8561,455199999.0
2009-07-31 16:34:00,0.85615,0.8563,0.8561,0.8562,714400001.0
2009-07-31 16:35:00,0.8562,0.8564,0.8561,0.85625,1484599992.0
2009-07-31 16:36:00,0.8563,0.8563,0.8562,0.8562,412400001.0
2009-07-31 16:37:00,0.8562,0.85625,0.8561,0.85615,493400001.0
2009-07-31 16:38:00,0.85615,0.8562,0.85615,0.85615,478400002.0
2009-07-31 16:39:00,0.85615,0.8564,0.85615,0.85635,1202000008.0
2009-07-31 16:40:00,0.85635,0.85645,0.8563,0.8564,722600008.0
2009-07-31 16:41:00,0.8564,0.85695,0.85635,0.8569,842399993.0
2009-07-31 16:42:00,0.8569,0.8571,0.8569,0.857,673199997.0
2009-07-31 16:43:00,0.857,0.857,0.85685,0.85695,1561000003.0
2009-07-31 16:44:00,0.85695,0.85695,0.8566,0.8568,1304200004.0
2009-07-31 16:45:00,0.85685,0.8569,0.85675,0.8568,1609199991.0
2009-07-31 16:46:00,0.8568,0.857,0.85675,0.85685,1919999999.0
2009-07-31 16:47:00,0.8568,0.8568,0.85665,0.8567,1078999998.0
2009-07-31 16:48:00,0.85675,0.85675,0.8565,0.8566,1481800003.0
2009-07-31 16:49:00,0.8566,0.8567,0.8565,0.85655,662399997.0
2009-07-31 16:50:00,0.8565,0.85655,0.85615,0.8562,689800003.0
2009-07-31 16:51:00,0.85625,0.8565,0.8562,0.85645,412700001.0
2009-07-31 16:52:00,0.85645,0.85655,0.8564,0.8564,150399999.0
2009-07-31 16:53:00,0.8564,0.8564,0.8558,0.8558,968400001.0
2009-07-31 16:54:00,0.8558,0.8558,0.85535,0.85545,953000001.0
2009-07-31 16:55:00,0.8554,0.85545,0.8553,0.8554,768599997.0
2009-07-31 16:56:00,0.85545,0.8557,0.8552,0.8552,1129200008.0
2009-07-31 16:57:00,0.8552,0.8553,0.85485,0.8551,1361399993.0
2009-07-31 16:58:00,0.8551,0.85525,0.8551,0.8552,515599999.0
2009-07-31 16:59:00,0.8552,0.8555,0.8551,0.85515,1120800001.0
2009-07-31 17:00:00,0.85505,0.8551,0.8546,0.8548,1534800008.0
2009-07-31 17:01:00,0.8548,0.85485,0.85455,0.85465,1071399999.0
2009-07-31 17:02:00,0.85465,0.85485,0.8546,0.8547,886600001.0
2009-07-31 17:03:00,0.8547,0.8548,0.8547,0.85475,534200000.0
2009-07-31 17:04:00,0.8548,0.85505,0.85475,0.855,261600001.0
2009-07-31 17:05:00,0.855,0.85505,0.85475,0.85475,973200005.0
2009-07-31 17:06:00,0.85475,0.8549,0.8547,0.85475,1456900002.0
2009-07-31 17:07:00,0.85475,0.8549,0.85475,0.8549,1251800020.0
2009-07-31 17:08:00,0.8549,0.85495,0.85485,0.8549,471200006.0
2009-07-31 17:09:00,0.8549,0.85495,0.85485,0.85485,1067800002.0
2009-07-31 17:10:00,0.85485,0.85515,0.85485,0.8551,1227000006.0
2009-07-31 17:11:00,0.8551,0.85515,0.855,0.8551,1153800026.0
2009-07-31 17:12:00,0.8551,0.85525,0.85505,0.8551,802599999.0
2009-07-31 17:13:00,0.8551,0.85525,0.85485,0.85515,1269799988.0
2009-07-31 17:14:00,0.85505,0.85515,0.85435,0.8544,1068000001.0
2009-07-31 17:15:00,0.8544,0.8546,0.85375,0.8538,1272500004.0
2009-07-31 17:16:00,0.8538,0.85395,0.8537,0.85375,891819995.0
2009-07-31 17:17:00,0.85375,0.8539,0.85355,0.85375,735000007.0
2009-07-31 17:18:00,0.85375,0.85385,0.85355,0.8538,1400400001.0
2009-07-31 17:19:00,0.8538,0.85405,0.8537,0.8539,1399400007.0
2009-07-31 17:20:00,0.8539,0.8542,0.8539,0.8541,728400002.0
2009-07-31 17:21:00,0.8541,0.8543,0.85395,0.85395,1548199994.0
2009-07-31 17:22:00,0.85395,0.854,0.8538,0.85395,1549000007.0
2009-07-31 17:23:00,0.85395,0.85415,0.85395,0.85405,1374199997.0
2009-07-31 17:24:00,0.85405,0.85405,0.8539,0.854,1462400015.0
2009-07-31 17:25:00,0.854,0.85415,0.85365,0.85395,2076800025.0
2009-07-31 17:26:00,0.85395,0.854,0.8535,0.85355,1478600005.0
2009-07-31 17:27:00,0.85355,0.8536,0.8534,0.85355,1741200006.0
2009-07-31 17:28:00,0.85355,0.8536,0.85315,0.8536,1604400007.0
2009-07-31 17:29:00,0.8536,0.8539,0.8536,0.8537,1205000002.0
2009-07-31 17:30:00,0.85375,0.8538,0.8536,0.8538,1147999999.0
2009-07-31 17:31:00,0.85375,0.8541,0.85375,0.85395,1225200009.0
2009-07-31 17:32:00,0.85395,0.85435,0.85385,0.85425,1114800006.0
2009-07-31 17:33:00,0.85425,0.85445,0.8542,0.8544,1031000003.0
2009-07-31 17:34:00,0.85435,0.85445,0.85425,0.85435,1552999993.0
2009-07-31 17:35:00,0.8544,0.85445,0.8543,0.85445,1281999996.0
2009-07-31 17:36:00,0.8545,0.85455,0.8542,0.8542,1409399992.0
2009-07-31 17:37:00,0.8542,0.85435,0.85415,0.85435,944199993.0
2009-07-31 17:38:00,0.85435,0.8544,0.85425,0.8543,1055799994.0
2009-07-31 17:39:00,0.85435,0.85435,0.8541,0.85415,705099997.0
2009-07-31 17:40:00,0.8541,0.85425,0.85405,0.85425,396200003.0
2009-07-31 17:41:00,0.85425,0.8544,0.8542,0.85435,961599993.0
2009-07-31 17:42:00,0.85435,0.85445,0.85425,0.85425,1513599998.0
2009-07-31 17:43:00,0.85425,0.8543,0.8541,0.85425,864999994.0
2009-07-31 17:44:00,0.85425,0.85435,0.854,0.8541,948499998.0
2009-07-31 17:45:00,0.8541,0.85415,0.85375,0.85385,924599998.0
2009-07-31 17:46:00,0.8539,0.85395,0.85375,0.85395,464800001.0
2009-07-31 17:47:00,0.85395,0.85415,0.8539,0.85395,781599996.0
2009-07-31 17:48:00,0.85395,0.85435,0.85395,0.85425,664199997.0
2009-07-31 17:49:00,0.85425,0.85425,0.8541,0.8541,536400001.0
2009-07-31 17:50:00,0.8541,0.85435,0.8541,0.8543,647399996.0
2009-07-31 17:51:00,0.8543,0.8544,0.8543,0.8543,973999983.0
2009-07-31 17:52:00,0.8543,0.8543,0.85415,0.8542,651399993.0
2009-07-31 17:53:00,0.8542,0.8542,0.854,0.85405,428200000.0
2009-07-31 17:54:00,0.85405,0.8543,0.85405,0.8543,1222700005.0
2009-07-31 17:55:00,0.8543,0.85445,0.8541,0.8544,812199999.0
2009-07-31 17:56:00,0.8544,0.85445,0.8542,0.8544,701199998.0
2009-07-31 17:57:00,0.8544,0.85445,0.8541,0.85425,1492400004.0
2009-07-31 17:58:00,0.85425,0.85425,0.8534,0.8539,1227000002.0
2009-07-31 17:59:00,0.8539,0.8543,0.8539,0.8542,1276800010.0
2009-07-31 18:00:00,0.85415,0.8547,0.85415,0.85465,674799999.0
2009-07-31 18:01:00,0.85465,0.85475,0.8541,0.8541,1207600005.0
2009-07-31 18:02:00,0.8541,0.8546,0.85385,0.8544,1070000009.0
2009-07-31 18:03:00,0.8544,0.85445,0.85415,0.85445,925200015.0
2009-07-31 18:04:00,0.85445,0.8549,0.85425,0.85455,513800000.0
2009-07-31 18:05:00,0.85465,0.85485,0.8544,0.85455,703600002.0
2009-07-31 18:06:00,0.8544,0.8545,0.8538,0.854,803700002.0
2009-07-31 18:07:00,0.85395,0.854,0.8533,0.8533,866000004.0
2009-07-31 18:08:00,0.8533,0.85345,0.85315,0.8533,1156800010.0
2009-07-31 18:09:00,0.8533,0.8534,0.85325,0.85335,908200004.0
2009-07-31 18:10:00,0.8533,0.8535,0.85325,0.8535,469799999.0
2009-07-31 18:11:00,0.8534,0.8534,0.85305,0.8531,901599996.0
2009-07-31 18:12:00,0.8531,0.85345,0.8531,0.85335,673600001.0
2009-07-31 18:13:00,0.8534,0.8534,0.85325,0.8534,1451800007.0
2009-07-31 18:14:00,0.8534,0.85345,0.85325,0.85325,911199999.0
2009-07-31 18:15:00,0.8533,0.85335,0.8532,0.85325,634800000.0
2009-07-31 18:16:00,0.85325,0.8533,0.853,0.853,714600001.0
2009-07-31 18:17:00,0.853,0.8531,0.8524,0.85275,778600004.0
2009-07-31 18:18:00,0.85275,0.853,0.85275,0.85285,766000004.0
2009-07-31 18:19:00,0.85285,0.85315,0.85285,0.8531,1146800013.0
2009-07-31 18:20:00,0.8531,0.85325,0.85275,0.8529,1737500016.0
2009-07-31 18:21:00,0.8529,0.85305,0.85275,0.85285,1335400003.0
2009-07-31 18:22:00,0.85285,0.8532,0.85285,0.853,930799998.0
2009-07-31 18:23:00,0.853,0.853,0.85275,0.85275,558400002.0
2009-07-31 18:24:00,0.85275,0.85285,0.85265,0.85275,779199994.0
2009-07-31 18:25:00,0.85275,0.85285,0.8527,0.85275,703199986.0
2009-07-31 18:26:00,0.85275,0.85295,0.85275,0.85285,1187799989.0
2009-07-31 18:27:00,0.85285,0.8531,0.85285,0.8531,753399995.0
2009-07-31 18:28:00,0.8531,0.85325,0.85305,0.8531,640400003.0
2009-07-31 18:29:00,0.8531,0.8533,0.8531,0.8533,562799988.0
2009-07-31 18:30:00,0.85325,0.8533,0.85325,0.8533,205200000.0
2009-07-31 18:31:00,0.8533,0.8533,0.85295,0.85325,942800002.0
2009-07-31 18:32:00,0.8533,0.8534,0.85315,0.85325,610800004.0
2009-07-31 18:33:00,0.85325,0.8534,0.8532,0.85325,714000003.0
2009-07-31 18:34:00,0.85325,0.8533,0.85305,0.8532,660599999.0
2009-07-31 18:35:00,0.8532,0.8534,0.8532,0.85335,792799990.0
2009-07-31 18:36:00,0.8533,0.8535,0.8531,0.8531,685599997.0
2009-07-31 18:37:00,0.8532,0.8534,0.85315,0.85315,1272000003.0
2009-07-31 18:38:00,0.85315,0.8532,0.85285,0.85285,844799999.0
2009-07-31 18:39:00,0.8529,0.85295,0.85285,0.85285,628400008.0
2009-07-31 18:40:00,0.85285,0.85295,0.8528,0.8528,427600002.0
2009-07-31 18:41:00,0.8528,0.8529,0.8528,0.8529,334000005.0
2009-07-31 18:42:00,0.85285,0.85295,0.8527,0.8528,494400005.0
2009-07-31 18:43:00,0.8528,0.8529,0.8525,0.85255,658599999.0
2009-07-31 18:44:00,0.8525,0.85295,0.8525,0.85275,879999994.0
2009-07-31 18:45:00,0.85275,0.8529,0.85275,0.8529,619600004.0
2009-07-31 18:46:00,0.8529,0.853,0.8529,0.85295,846400007.0
2009-07-31 18:47:00,0.85295,0.85305,0.8529,0.853,548800004.0
2009-07-31 18:48:00,0.85305,0.8531,0.853,0.85305,834000001.0
2009-07-31 18:49:00,0.85305,0.8531,0.85285,0.85305,924799999.0
2009-07-31 18:50:00,0.85305,0.8531,0.85295,0.85305,503599998.0
2009-07-31 18:51:00,0.8531,0.85315,0.853,0.85315,204000000.0
2009-07-31 18:52:00,0.85315,0.8532,0.8531,0.8532,177600000.0
2009-07-31 18:53:00,0.8532,0.8533,0.85315,0.85325,335600001.0
2009-07-31 18:54:00,0.85325,0.8533,0.8531,0.8531,271600002.0
2009-07-31 18:55:00,0.85315,0.8533,0.85315,0.8532,348400006.0
2009-07-31 18:56:00,0.8532,0.85325,0.85315,0.85325,545999997.0
2009-07-31 18:57:00,0.8533,0.8535,0.85325,0.8534,337600002.0
2009-07-31 18:58:00,0.8534,0.8534,0.85325,0.8533,361599998.0
2009-07-31 18:59:00,0.8533,0.85335,0.85285,0.85305,1050800009.0
2009-07-31 19:00:00,0.85305,0.8532,0.8528,0.85315,1166399999.0
2009-07-31 19:01:00,0.8531,0.85325,0.85305,0.85325,709200001.0
2009-07-31 19:02:00,0.85325,0.85325,0.85315,0.85315,267600001.0
2009-07-31 19:03:00,0.85315,0.85315,0.853,0.8531,487599999.0
2009-07-31 19:04:00,0.85315,0.8532,0.85305,0.8532,798400008.0
2009-07-31 19:05:00,0.85325,0.8535,0.85325,0.8533,606400001.0
2009-07-31 19:06:00,0.8533,0.8534,0.85325,0.85335,620000009.0
2009-07-31 19:07:00,0.85335,0.85335,0.8533,0.85335,526800006.0
2009-07-31 19:08:00,0.8533,0.85335,0.85325,0.8533,166800001.0
2009-07-31 19:09:00,0.8533,0.8533,0.85325,0.8533,204399998.0
2009-07-31 19:10:00,0.85335,0.85345,0.85335,0.85345,414800003.0
2009-07-31 19:11:00,0.8534,0.8534,0.85335,0.85335,323199999.0
2009-07-31 19:12:00,0.85335,0.85335,0.85325,0.8533,351999998.0
2009-07-31 19:13:00,0.8533,0.85345,0.8533,0.8534,559599998.0
2009-07-31 19:14:00,0.85345,0.85345,0.8533,0.8534,294000001.0
2009-07-31 19:15:00,0.8534,0.8534,0.8532,0.85325,927000007.0
2009-07-31 19:16:00,0.85325,0.8533,0.85315,0.8533,484000002.0
2009-07-31 19:17:00,0.8533,0.85335,0.85315,0.85315,608400008.0
2009-07-31 19:18:00,0.85315,0.8533,0.85315,0.8532,749599995.0
2009-07-31 19:19:00,0.85325,0.8536,0.8532,0.8535,546400004.0
2009-07-31 19:20:00,0.85345,0.8535,0.8532,0.85325,557400004.0
2009-07-31 19:21:00,0.8532,0.85325,0.85315,0.85325,350000001.0
2009-07-31 19:22:00,0.85325,0.85325,0.8532,0.85325,177200000.0
2009-07-31 19:23:00,0.85325,0.85325,0.8532,0.8532,166400000.0
2009-07-31 19:24:00,0.8532,0.8532,0.8532,0.8532,4800000.0
2009-07-31 19:25:00,0.8532,0.8532,0.85315,0.85315,92400000.0
2009-07-31 19:26:00,0.85315,0.8532,0.85305,0.85305,239999999.0
2009-07-31 19:27:00,0.85305,0.8531,0.853,0.85305,387199999.0
2009-07-31 19:28:00,0.85305,0.85325,0.853,0.85325,275000000.0
2009-07-31 19:29:00,0.8532,0.8534,0.8532,0.8534,300800000.0
2009-07-31 19:30:00,0.85345,0.85385,0.85345,0.85355,1304000017.0
2009-07-31 19:31:00,0.8535,0.8537,0.8535,0.8536,822400009.0
2009-07-31 19:32:00,0.8536,0.85375,0.8536,0.85375,354000000.0
2009-07-31 19:33:00,0.8538,0.85405,0.8538,0.85395,410800006.0
2009-07-31 19:34:00,0.85395,0.8542,0.85395,0.85415,759600000.0
2009-07-31 19:35:00,0.8541,0.8543,0.854,0.85405,1439200000.0
2009-07-31 19:36:00,0.85405,0.8541,0.854,0.85405,149200000.0
2009-07-31 19:37:00,0.85405,0.85425,0.85405,0.8542,627999996.0
2009-07-31 19:38:00,0.8542,0.85425,0.8541,0.85415,904800000.0
2009-07-31 19:39:00,0.85415,0.85425,0.8541,0.85415,583600003.0
2009-07-31 19:40:00,0.85415,0.85415,0.85395,0.85395,605200016.0
2009-07-31 19:41:00,0.85395,0.85405,0.8539,0.8539,318799997.0
2009-07-31 19:42:00,0.8539,0.85395,0.8539,0.8539,200800000.0
2009-07-31 19:43:00,0.8539,0.85395,0.85385,0.85385,647200000.0
2009-07-31 19:44:00,0.85385,0.85395,0.85385,0.85395,806400000.0
2009-07-31 19:45:00,0.85395,0.85395,0.85385,0.85395,571200006.0
2009-07-31 19:46:00,0.8539,0.854,0.8539,0.85395,777000002.0
2009-07-31 19:47:00,0.85395,0.85395,0.8536,0.8537,877199997.0
2009-07-31 19:48:00,0.8537,0.8537,0.85355,0.85355,571999997.0
2009-07-31 19:49:00,0.85355,0.85375,0.8535,0.85375,388399999.0
2009-07-31 19:50:00,0.85375,0.85385,0.85365,0.8538,1177599989.0
2009-07-31 19:51:00,0.8538,0.8539,0.85375,0.8538,633599997.0
2009-07-31 19:52:00,0.8538,0.8538,0.85365,0.85365,458000000.0
2009-07-31 19:53:00,0.8537,0.85385,0.8537,0.85385,533200001.0
2009-07-31 19:54:00,0.8538,0.85385,0.8536,0.85365,927600000.0
2009-07-31 19:55:00,0.85365,0.85365,0.8536,0.8536,422000001.0
2009-07-31 19:56:00,0.8536,0.85365,0.8536,0.8536,152800000.0
2009-07-31 19:57:00,0.8536,0.8536,0.85345,0.85345,348400001.0
2009-07-31 19:58:00,0.8535,0.8535,0.8534,0.85345,372800004.0
2009-07-31 19:59:00,0.85345,0.85355,0.8534,0.8535,486800000.0
2009-07-31 20:00:00,0.8535,0.8537,0.85345,0.85365,812399998.0
2009-07-31 20:01:00,0.85365,0.8538,0.85365,0.8538,359599997.0
2009-07-31 20:02:00,0.8538,0.85385,0.8537,0.85375,468799999.0
2009-07-31 20:03:00,0.85375,0.85375,0.85355,0.8537,387199998.0
2009-07-31 20:04:00,0.85365,0.8538,0.8536,0.8537,927199999.0
2009-07-31 20:05:00,0.8537,0.85385,0.8537,0.85385,563200000.0
2009-07-31 20:06:00,0.85385,0.85385,0.8537,0.8537,414400002.0
2009-07-31 20:07:00,0.85375,0.8538,0.85365,0.85365,654800002.0
2009-07-31 20:08:00,0.85365,0.85375,0.85365,0.8537,552400006.0
2009-07-31 20:09:00,0.85375,0.8538,0.85365,0.85375,475999996.0
2009-07-31 20:10:00,0.8538,0.8541,0.8538,0.8539,576000003.0
2009-07-31 20:11:00,0.8539,0.8541,0.8539,0.8541,479999999.0
2009-07-31 20:12:00,0.8541,0.85435,0.8541,0.8543,957599997.0
2009-07-31 20:13:00,0.8543,0.85435,0.85425,0.8543,687599998.0
2009-07-31 20:14:00,0.85435,0.8544,0.8542,0.85435,552399996.0
2009-07-31 20:15:00,0.85435,0.85435,0.8541,0.85425,674800003.0
2009-07-31 20:16:00,0.8542,0.85425,0.85405,0.8541,650800005.0
2009-07-31 20:17:00,0.85405,0.8541,0.854,0.854,744000001.0
2009-07-31 20:18:00,0.854,0.85405,0.85395,0.85395,531600004.0
2009-07-31 20:19:00,0.85395,0.85395,0.85385,0.8539,1145200008.0
2009-07-31 20:20:00,0.85385,0.85385,0.85365,0.85375,924400001.0
2009-07-31 20:21:00,0.85375,0.8539,0.8537,0.85375,620200005.0
2009-07-31 20:22:00,0.8537,0.8538,0.8537,0.8538,353599994.0
2009-07-31 20:23:00,0.8538,0.8539,0.85345,0.85365,1267999994.0
2009-07-31 20:24:00,0.8537,0.8537,0.85345,0.85355,395999997.0
2009-07-31 20:25:00,0.85355,0.8537,0.85355,0.85365,398000000.0
2009-07-31 20:26:00,0.85365,0.8537,0.85355,0.85355,263799999.0
2009-07-31 20:27:00,0.85355,0.85355,0.85345,0.8535,742400000.0
2009-07-31 20:28:00,0.8535,0.85355,0.85345,0.8535,829599998.0
2009-07-31 20:29:00,0.85355,0.85355,0.85345,0.8535,507600006.0
2009-07-31 20:30:00,0.85355,0.8536,0.85345,0.85355,712000002.0
2009-07-31 20:31:00,0.8535,0.85355,0.85335,0.85335,858799996.0
2009-07-31 20:32:00,0.85335,0.85345,0.85335,0.8534,798800003.0
2009-07-31 20:33:00,0.8534,0.85345,0.85335,0.85335,252800001.0
2009-07-31 20:34:00,0.85335,0.85335,0.8533,0.85335,258400000.0
2009-07-31 20:35:00,0.85335,0.8537,0.85335,0.85365,588000007.0
2009-07-31 20:36:00,0.8537,0.8538,0.85365,0.8538,722000007.0
2009-07-31 20:37:00,0.85375,0.8538,0.85375,0.85375,669600001.0
2009-07-31 20:38:00,0.8538,0.85385,0.8537,0.8537,433599997.0
2009-07-31 20:39:00,0.8537,0.8537,0.8536,0.85365,331599999.0
2009-07-31 20:40:00,0.85365,0.85375,0.8536,0.8536,399999998.0
2009-07-31 20:41:00,0.8536,0.85375,0.8535,0.8535,637199999.0
2009-07-31 20:42:00,0.8535,0.85365,0.8535,0.8536,351799999.0
2009-07-31 20:43:00,0.8536,0.85365,0.85355,0.8536,293200006.0
2009-07-31 20:44:00,0.8536,0.8537,0.8536,0.85365,385200004.0
2009-07-31 20:45:00,0.85365,0.85365,0.8536,0.8536,131200000.0
2009-07-31 20:46:00,0.8536,0.8536,0.85355,0.85355,172800000.0
2009-07-31 20:47:00,0.85355,0.85365,0.85355,0.85365,169600000.0
2009-07-31 20:48:00,0.85365,0.8537,0.85355,0.8536,525600003.0
2009-07-31 20:49:00,0.8536,0.8536,0.8535,0.8535,277200001.0
2009-07-31 20:50:00,0.8535,0.8536,0.8535,0.85355,160800002.0
2009-07-31 20:51:00,0.8536,0.85365,0.8535,0.8536,83400000.0
2009-07-31 20:52:00,0.8536,0.8536,0.8535,0.85355,126400000.0
2009-07-31 20:53:00,0.85355,0.85355,0.85355,0.85355,278400008.0
2009-07-31 20:54:00,0.85355,0.85355,0.8535,0.85355,215600009.0
2009-07-31 20:55:00,0.85355,0.85385,0.85355,0.85385,1211600004.0
2009-07-31 20:56:00,0.85385,0.8539,0.8538,0.8538,1004400001.0
2009-07-31 20:57:00,0.8538,0.85385,0.85375,0.85385,323200000.0
2009-07-31 20:58:00,0.85385,0.85405,0.8538,0.854,297200002.0
2009-07-31 20:59:00,0.85405,0.8541,0.85395,0.85395,714800005.0
2009-07-31 21:00:00,0.85395,0.8542,0.8539,0.8539,741200001.0
2009-07-31 21:01:00,0.8539,0.854,0.85375,0.85375,670000008.0
2009-07-31 21:02:00,0.85375,0.8538,0.8536,0.85375,536800000.0
2009-07-31 21:03:00,0.85375,0.85375,0.8536,0.8536,411200003.0
2009-07-31 21:04:00,0.85355,0.8536,0.8534,0.8534,241600000.0
2009-07-31 21:05:00,0.85355,0.85355,0.8534,0.85355,554399999.0
2009-07-31 21:06:00,0.8536,0.85365,0.85355,0.8536,418000002.0
2009-07-31 21:07:00,0.85355,0.8536,0.8535,0.85355,389599996.0
2009-07-31 21:08:00,0.8536,0.8537,0.8535,0.85355,313600000.0
2009-07-31 21:09:00,0.8535,0.8536,0.8535,0.85355,285200000.0
2009-07-31 21:10:00,0.8535,0.8535,0.8534,0.8535,361600000.0
2009-07-31 21:11:00,0.85345,0.8536,0.85345,0.85345,511600001.0
2009-07-31 21:12:00,0.8535,0.85355,0.85345,0.85345,833000000.0
2009-07-31 21:13:00,0.85345,0.8535,0.85345,0.8535,438400017.0
2009-07-31 21:14:00,0.8535,0.8535,0.8534,0.85345,378000004.0
2009-07-31 21:15:00,0.85345,0.85355,0.8534,0.85355,255400004.0
2009-07-31 21:16:00,0.8535,0.85355,0.85345,0.85345,225200002.0
2009-07-31 21:17:00,0.85345,0.85345,0.85345,0.85345,42000000.0
2009-07-31 21:18:00,0.85345,0.85345,0.85335,0.85335,269999997.0
2009-07-31 21:19:00,0.8534,0.85345,0.8534,0.85345,369600000.0
2009-07-31 21:20:00,0.85345,0.8535,0.85345,0.85345,100800000.0
2009-07-31 21:21:00,0.8535,0.85355,0.8535,0.85355,88000001.0
2009-07-31 21:22:00,0.85355,0.85355,0.85355,0.85355,71600001.0
2009-07-31 21:23:00,0.8536,0.85365,0.85355,0.8536,271600005.0
2009-07-31 21:24:00,0.8536,0.8536,0.85355,0.8536,231199999.0
2009-07-31 21:25:00,0.85355,0.8536,0.85355,0.8536,235199998.0
2009-07-31 21:26:00,0.8536,0.8537,0.85355,0.85365,149999999.0
2009-07-31 21:27:00,0.8537,0.85385,0.85355,0.85375,527700007.0
2009-07-31 21:28:00,0.85375,0.85375,0.85345,0.85365,906800015.0
2009-07-31 21:29:00,0.85365,0.85375,0.85365,0.8537,536800013.0
2009-07-31 21:30:00,0.8537,0.8537,0.8536,0.85365,528000011.0
2009-07-31 21:31:00,0.85365,0.85365,0.8535,0.85355,545200005.0
2009-07-31 21:32:00,0.85355,0.8537,0.85355,0.8537,618600010.0
2009-07-31 21:33:00,0.85365,0.85385,0.85365,0.8538,635899999.0
2009-07-31 21:34:00,0.8538,0.8538,0.85355,0.8536,439399999.0
2009-07-31 21:35:00,0.85365,0.8537,0.8535,0.8535,524799996.0
2009-07-31 21:36:00,0.8535,0.85365,0.85345,0.8536,200000000.0
2009-07-31 21:37:00,0.8536,0.8538,0.85355,0.85375,328000003.0
2009-07-31 21:38:00,0.85375,0.8538,0.85365,0.85375,361600001.0
2009-07-31 21:39:00,0.85375,0.85375,0.8537,0.85375,316800004.0
2009-07-31 21:40:00,0.85375,0.8538,0.85365,0.85365,534400001.0
2009-07-31 21:41:00,0.8537,0.85375,0.8537,0.85375,141600000.0
2009-07-31 21:42:00,0.85375,0.85375,0.8536,0.85375,317199999.0
2009-07-31 21:43:00,0.85375,0.85375,0.8536,0.85365,427600004.0
2009-07-31 21:44:00,0.85365,0.85365,0.85355,0.8536,350000000.0
2009-07-31 21:45:00,0.85355,0.8536,0.85335,0.85335,738000001.0
2009-07-31 21:46:00,0.85335,0.85345,0.8533,0.85335,587600003.0
2009-07-31 21:47:00,0.85335,0.85345,0.85335,0.8534,431400002.0
2009-07-31 21:48:00,0.8534,0.8534,0.85335,0.85335,284200000.0
2009-07-31 21:49:00,0.85335,0.8534,0.85335,0.8534,368799998.0
2009-07-31 21:50:00,0.8534,0.8535,0.85335,0.85335,499199999.0
2009-07-31 21:51:00,0.85335,0.8534,0.85325,0.85335,807799999.0
2009-07-31 21:52:00,0.85335,0.8534,0.8533,0.85335,206800000.0
2009-07-31 21:53:00,0.85335,0.8534,0.85335,0.8534,381600000.0
2009-07-31 21:54:00,0.85335,0.8534,0.85335,0.8534,158800000.0
2009-07-31 21:55:00,0.8534,0.8535,0.85335,0.85335,216800000.0
2009-07-31 21:56:00,0.8534,0.85345,0.8534,0.8534,269999998.0
2009-07-31 21:57:00,0.8534,0.85345,0.8533,0.85335,151400000.0
2009-07-31 21:58:00,0.85335,0.8534,0.85315,0.8533,677199997.0
2009-07-31 21:59:00,0.8533,0.8533,0.853,0.8531,946000012.0
2009-07-31 22:00:00,0.85305,0.85315,0.853,0.85305,811600013.0
2009-07-31 22:01:00,0.85305,0.8532,0.853,0.85305,722400005.0
2009-07-31 22:02:00,0.8531,0.85325,0.8531,0.85325,154400001.0
2009-07-31 22:03:00,0.85325,0.8535,0.8532,0.85335,536800004.0
2009-07-31 22:04:00,0.85335,0.85345,0.85325,0.85325,290000002.0
2009-07-31 22:05:00,0.85325,0.85345,0.85325,0.85325,377000002.0
2009-07-31 22:06:00,0.85325,0.85335,0.8532,0.85335,301599998.0
2009-07-31 22:07:00,0.8533,0.85335,0.8533,0.8533,93600000.0
2009-07-31 22:08:00,0.8533,0.85335,0.8533,0.8533,113199997.0
2009-07-31 22:09:00,0.8533,0.8533,0.85325,0.8533,122399999.0
2009-07-31 22:10:00,0.85325,0.8533,0.85325,0.85325,301600003.0
2009-07-31 22:11:00,0.85325,0.8533,0.85325,0.85325,252800000.0
2009-07-31 22:12:00,0.85325,0.8533,0.8532,0.8532,596800016.0
2009-07-31 22:13:00,0.85325,0.85335,0.85325,0.85335,267400001.0
2009-07-31 22:14:00,0.85335,0.8534,0.85315,0.85315,395599995.0
2009-07-31 22:15:00,0.85315,0.8532,0.8531,0.8532,588800014.0
2009-07-31 22:16:00,0.8532,0.8532,0.8532,0.8532,41200001.0
2009-07-31 22:17:00,0.85315,0.8532,0.85315,0.85315,271599998.0
2009-07-31 22:18:00,0.85315,0.8532,0.8531,0.85315,732800007.0
2009-07-31 22:19:00,0.85315,0.85315,0.8531,0.85315,243600006.0
2009-07-31 22:20:00,0.85315,0.85315,0.8531,0.85315,229600005.0
2009-07-31 22:21:00,0.85315,0.8532,0.85315,0.85315,300000000.0
2009-07-31 22:22:00,0.85315,0.8532,0.85315,0.8532,84000000.0
2009-07-31 22:23:00,0.85315,0.8532,0.85305,0.85305,81200000.0
2009-07-31 22:24:00,0.85305,0.85315,0.8529,0.85295,152400000.0
2009-07-31 22:25:00,0.85285,0.85295,0.85285,0.85295,38800000.0
2009-07-31 22:26:00,0.8529,0.85295,0.85285,0.85295,287200000.0
2009-07-31 22:27:00,0.85295,0.853,0.85295,0.85295,42400000.0
2009-07-31 22:28:00,0.85295,0.853,0.85285,0.8529,218000004.0
2009-07-31 22:29:00,0.8529,0.85295,0.8529,0.8529,109200003.0
2009-07-31 22:30:00,0.8529,0.8529,0.85285,0.85285,28800000.0
2009-07-31 22:31:00,0.85295,0.85325,0.8529,0.85295,763200005.0
2009-07-31 22:32:00,0.85295,0.85315,0.85295,0.85305,309600004.0
2009-07-31 22:33:00,0.85305,0.85305,0.853,0.853,111600002.0
2009-07-31 22:34:00,0.85305,0.85305,0.853,0.853,216000004.0
2009-07-31 22:35:00,0.853,0.853,0.853,0.853,112400001.0
2009-07-31 22:36:00,0.853,0.85305,0.85295,0.85305,280399997.0
2009-07-31 22:37:00,0.8531,0.8531,0.85305,0.85305,53600000.0
2009-07-31 22:38:00,0.85305,0.85315,0.85305,0.85305,500399999.0
2009-07-31 22:39:00,0.85305,0.8534,0.85305,0.8533,415000002.0
2009-07-31 22:40:00,0.8532,0.85335,0.853,0.8532,535900000.0
2009-07-31 22:41:00,0.8532,0.8532,0.853,0.853,139200000.0
2009-07-31 22:42:00,0.853,0.853,0.853,0.853,17200001.0
2009-07-31 22:43:00,0.853,0.8531,0.853,0.8531,278399999.0
2009-07-31 22:44:00,0.85305,0.85305,0.853,0.853,62400000.0
2009-07-31 22:45:00,0.853,0.85305,0.85295,0.85295,256000005.0
2009-07-31 22:46:00,0.85295,0.853,0.85285,0.8529,633600007.0
2009-07-31 22:47:00,0.85295,0.853,0.85285,0.8529,418800005.0
2009-07-31 22:48:00,0.8529,0.8529,0.85285,0.85285,311199999.0
2009-07-31 22:49:00,0.85285,0.85295,0.85275,0.85295,337600001.0
2009-07-31 22:50:00,0.853,0.853,0.85285,0.85285,391199998.0
2009-07-31 22:51:00,0.85285,0.8529,0.85285,0.8529,113200000.0
2009-07-31 22:52:00,0.85285,0.853,0.85285,0.853,210399999.0
2009-07-31 22:53:00,0.85305,0.8531,0.8529,0.853,82800001.0
2009-07-31 22:54:00,0.853,0.853,0.8529,0.8529,65600000.0
2009-07-31 22:55:00,0.8529,0.85295,0.8529,0.85295,227800001.0
2009-07-31 22:56:00,0.85295,0.853,0.8528,0.85295,117000000.0
2009-07-31 22:57:00,0.85295,0.85295,0.8528,0.85285,305600000.0
2009-07-31 22:58:00,0.85285,0.8531,0.8528,0.85295,169600000.0
2009-07-31 22:59:00,0.853,0.85305,0.85285,0.8529,287000000.0
2009-08-02 23:00:00,0.85324,0.85324,0.85258,0.85258,308600001.0
2009-08-02 23:01:00,0.85298,0.85303,0.8526,0.85303,169800000.0
2009-08-02 23:02:00,0.8528,0.8528,0.8528,0.8528,1600000.0
2009-08-02 23:03:00,0.85259,0.85297,0.85259,0.85297,173599996.0
2009-08-02 23:04:00,0.85195,0.8529,0.85195,0.8529,34400000.0
2009-08-02 23:05:00,0.8529,0.8529,0.8529,0.8529,1600000.0
2009-08-02 23:06:00,0.8528,0.8528,0.8528,0.8528,6400000.0
2009-08-02 23:07:00,0.85305,0.85305,0.85305,0.85305,3200000.0
2009-08-02 23:08:00,0.85328,0.85328,0.85258,0.85258,323800002.0
2009-08-02 23:09:00,0.8526,0.85331,0.8526,0.85331,196600000.0
2009-08-02 23:10:00,0.8525,0.8525,0.85245,0.8525,335999999.0
2009-08-02 23:11:00,0.8525,0.8525,0.85245,0.85248,160600001.0
2009-08-02 23:12:00,0.85327,0.85327,0.85259,0.85259,118800002.0
2009-08-02 23:13:00,0.8526,0.85329,0.8526,0.85329,215400003.0
2009-08-02 23:14:00,0.85325,0.85325,0.85325,0.85325,3200000.0
2009-08-02 23:15:00,0.85315,0.85325,0.85315,0.85315,19200000.0
2009-08-02 23:16:00,0.85312,0.85312,0.8526,0.8526,496200005.0
2009-08-02 23:17:00,0.8523,0.85285,0.85225,0.85285,64200000.0
2009-08-02 23:18:00,0.8528,0.85315,0.8528,0.85315,29200000.0
2009-08-02 23:19:00,0.85315,0.85325,0.85295,0.85325,19400000.0
2009-08-02 23:20:00,0.85261,0.85313,0.85261,0.85274,416400010.0
2009-08-02 23:21:00,0.8531,0.8531,0.8531,0.8531,3200000.0
2009-08-02 23:22:00,0.8531,0.8532,0.8531,0.8532,15400000.0
2009-08-02 23:23:00,0.85325,0.85335,0.85325,0.85335,4800000.0
2009-08-02 23:24:00,0.8533,0.85335,0.8533,0.85335,3200000.0
2009-08-02 23:25:00,0.85266,0.85335,0.85266,0.85335,183999998.0
2009-08-02 23:26:00,0.8533,0.85335,0.8533,0.85335,6400000.0
2009-08-02 23:27:00,0.85325,0.85335,0.85325,0.85335,20800000.0
2009-08-02 23:28:00,0.85335,0.85335,0.8532,0.85335,19200000.0
2009-08-02 23:29:00,0.85345,0.85345,0.85335,0.85335,27200000.0
2009-08-02 23:30:00,0.85349,0.85349,0.85272,0.85316,327800000.0
2009-08-02 23:31:00,0.853,0.853,0.85298,0.85298,340600000.0
2009-08-02 23:32:00,0.8532,0.8535,0.8532,0.8535,25600000.0
2009-08-02 23:33:00,0.85365,0.85365,0.8533,0.85345,17600000.0
2009-08-02 23:34:00,0.8534,0.8535,0.8533,0.85345,8000000.0
2009-08-02 23:35:00,0.8535,0.85355,0.8535,0.8535,6400000.0
2009-08-02 23:36:00,0.85335,0.8536,0.85335,0.8536,11200000.0
2009-08-02 23:37:00,0.8536,0.8536,0.85345,0.85355,11200000.0
2009-08-02 23:38:00,0.8535,0.8535,0.8533,0.8533,5660000.0
2009-08-02 23:39:00,0.8531,0.85312,0.8531,0.85312,406600001.0
2009-08-02 23:40:00,0.8532,0.8532,0.85306,0.85306,413800001.0
2009-08-02 23:41:00,0.8532,0.85325,0.8532,0.85325,3200000.0
2009-08-02 23:42:00,0.8532,0.8532,0.85295,0.85305,221800003.0
2009-08-02 23:43:00,0.8532,0.8532,0.8532,0.8532,1600000.0
2009-08-02 23:44:00,0.85324,0.85324,0.85295,0.85297,679400003.0
2009-08-02 23:45:00,0.85305,0.8531,0.85305,0.8531,8000000.0
2009-08-02 23:46:00,0.85328,0.85328,0.85296,0.85296,122200000.0
2009-08-02 23:47:00,0.85315,0.85325,0.8531,0.85325,9600000.0
2009-08-02 23:48:00,0.8531,0.8536,0.85295,0.85345,32000000.0
2009-08-02 23:49:00,0.8534,0.85345,0.8534,0.8534,4800000.0
2009-08-02 23:50:00,0.8533,0.8533,0.8533,0.8533,1600000.0
2009-08-02 23:51:00,0.8533,0.85345,0.85325,0.8534,22400000.0
2009-08-02 23:52:00,0.85345,0.8535,0.8534,0.8534,8000000.0
2009-08-02 23:53:00,0.8536,0.8536,0.85318,0.85318,701800000.0
2009-08-02 23:54:00,0.85345,0.85355,0.85345,0.8535,11200000.0
2009-08-02 23:55:00,0.85355,0.85355,0.8534,0.8534,10400000.0
2009-08-02 23:56:00,0.85345,0.8536,0.85345,0.8536,23200000.0
2009-08-02 23:57:00,0.8536,0.8537,0.8532,0.8532,33600000.0
2009-08-02 23:58:00,0.8535,0.8535,0.8534,0.8534,12800000.0
2009-08-02 23:59:00,0.85345,0.8535,0.8534,0.8535,11200000.0
2009-08-03 00:00:00,0.8535,0.8535,0.85285,0.8533,85600000.0
2009-08-03 00:01:00,0.8533,0.8534,0.85325,0.85335,45200000.0
2009-08-03 00:02:00,0.85335,0.85335,0.8532,0.85335,35400000.0
2009-08-03 00:03:00,0.8532,0.8534,0.8532,0.85335,47000000.0
2009-08-03 00:04:00,0.8533,0.85335,0.8533,0.8533,11200000.0
2009-08-03 00:05:00,0.85313,0.85335,0.85313,0.85328,104400000.0
2009-08-03 00:06:00,0.8533,0.8534,0.8533,0.85335,28800000.0
2009-08-03 00:07:00,0.85325,0.85335,0.85325,0.85325,8000000.0
2009-08-03 00:08:00,0.85325,0.8534,0.85325,0.8534,11200000.0
2009-08-03 00:09:00,0.85345,0.85345,0.8534,0.8534,12800000.0
2009-08-03 00:10:00,0.8534,0.85345,0.8534,0.8534,31800000.0
2009-08-03 00:11:00,0.8534,0.8534,0.8534,0.8534,26600000.0
2009-08-03 00:12:00,0.8534,0.85355,0.8534,0.8535,16000000.0
2009-08-03 00:13:00,0.8534,0.85355,0.8534,0.85355,61000000.0
2009-08-03 00:14:00,0.8535,0.85355,0.85345,0.85355,27200000.0
2009-08-03 00:15:00,0.85355,0.85355,0.8535,0.8535,9600000.0
2009-08-03 00:16:00,0.8534,0.85345,0.8534,0.85345,9600000.0
2009-08-03 00:17:00,0.8535,0.85355,0.85345,0.85355,92800000.0
2009-08-03 00:18:00,0.85355,0.85355,0.8534,0.8534,43000000.0
2009-08-03 00:19:00,0.8534,0.8535,0.8534,0.8535,41800000.0
2009-08-03 00:20:00,0.8535,0.8535,0.85345,0.85345,29200000.0
2009-08-03 00:21:00,0.85345,0.8535,0.8534,0.8535,46000000.0
2009-08-03 00:22:00,0.85355,0.85355,0.8534,0.8534,45600000.0
2009-08-03 00:23:00,0.8534,0.8534,0.8534,0.8534,42200000.0
2009-08-03 00:24:00,0.85345,0.85345,0.8534,0.8534,70400000.0
2009-08-03 00:25:00,0.8534,0.8534,0.85305,0.85305,128600000.0
2009-08-03 00:26:00,0.8531,0.85315,0.85305,0.8531,69200000.0
2009-08-03 00:27:00,0.85305,0.85315,0.85305,0.8531,57800000.0
2009-08-03 00:28:00,0.8531,0.8531,0.85305,0.8531,48000000.0
2009-08-03 00:29:00,0.8531,0.85315,0.8531,0.85315,17600000.0
2009-08-03 00:30:00,0.85305,0.8531,0.85305,0.85305,93200000.0
2009-08-03 00:31:00,0.85305,0.85305,0.85275,0.8528,171000000.0
2009-08-03 00:32:00,0.8528,0.85295,0.85275,0.85285,134800000.0
2009-08-03 00:33:00,0.8529,0.8531,0.8528,0.85305,111000000.0
2009-08-03 00:34:00,0.85305,0.8531,0.853,0.85305,45400000.0
2009-08-03 00:35:00,0.853,0.85315,0.853,0.8531,85600000.0
2009-08-03 00:36:00,0.85305,0.85315,0.85275,0.8528,63800000.0
2009-08-03 00:37:00,0.8529,0.85295,0.8529,0.8529,64000000.0
2009-08-03 00:38:00,0.8529,0.8529,0.8529,0.8529,33600000.0
2009-08-03 00:39:00,0.8529,0.8529,0.8528,0.85285,85400000.0
2009-08-03 00:40:00,0.85285,0.85285,0.8527,0.8528,108200000.0
2009-08-03 00:41:00,0.85285,0.8529,0.8527,0.8528,166000000.0
2009-08-03 00:42:00,0.8527,0.8528,0.85265,0.8527,134800001.0
2009-08-03 00:43:00,0.8527,0.8527,0.85265,0.8527,64000000.0
2009-08-03 00:44:00,0.85265,0.85265,0.85265,0.85265,29600000.0
2009-08-03 00:45:00,0.85265,0.85285,0.85265,0.8528,117000000.0
2009-08-03 00:46:00,0.8528,0.85285,0.8527,0.85285,101800000.0
2009-08-03 00:47:00,0.8529,0.85295,0.85285,0.85295,28800000.0
2009-08-03 00:48:00,0.85295,0.85295,0.85285,0.8529,28000000.0
2009-08-03 00:49:00,0.8529,0.8529,0.85285,0.8529,41600000.0
2009-08-03 00:50:00,0.85285,0.853,0.85285,0.8529,61800000.0
2009-08-03 00:51:00,0.85295,0.85295,0.8529,0.85295,52800000.0
2009-08-03 00:52:00,0.85295,0.85295,0.85285,0.85295,42400000.0
2009-08-03 00:53:00,0.85295,0.85295,0.85285,0.8529,36800000.0
2009-08-03 00:54:00,0.85285,0.85285,0.85275,0.85285,133000000.0
2009-08-03 00:55:00,0.85285,0.85285,0.85275,0.8528,52000000.0
2009-08-03 00:56:00,0.85285,0.85285,0.85265,0.85265,142800000.0
2009-08-03 00:57:00,0.85265,0.8527,0.85265,0.8527,33600000.0
2009-08-03 00:58:00,0.85275,0.85275,0.8526,0.8526,207000000.0
2009-08-03 00:59:00,0.85265,0.8527,0.8526,0.85265,157399999.0
2009-08-03 01:00:00,0.85265,0.85275,0.85265,0.85265,58400000.0
2009-08-03 01:01:00,0.8527,0.8527,0.85265,0.8527,83600000.0
2009-08-03 01:02:00,0.8527,0.8527,0.85265,0.85265,33600000.0
2009-08-03 01:03:00,0.8527,0.8529,0.8527,0.85285,248000000.0
2009-08-03 01:04:00,0.85285,0.85305,0.8528,0.853,233400000.0
2009-08-03 01:05:00,0.853,0.853,0.8528,0.8528,273600000.0
2009-08-03 01:06:00,0.8528,0.8528,0.85275,0.8528,96800000.0
2009-08-03 01:07:00,0.8528,0.85285,0.85275,0.8528,281000000.0
2009-08-03 01:08:00,0.85285,0.85285,0.8528,0.85285,24800000.0
2009-08-03 01:09:00,0.85285,0.85285,0.85275,0.85275,87800003.0
2009-08-03 01:10:00,0.85275,0.8528,0.85265,0.8527,421200001.0
2009-08-03 01:11:00,0.8527,0.85295,0.8527,0.85275,994399995.0
2009-08-03 01:12:00,0.85275,0.85275,0.85265,0.85265,92400000.0
2009-08-03 01:13:00,0.85265,0.85265,0.85235,0.85235,55200000.0
2009-08-03 01:14:00,0.8524,0.8524,0.8524,0.8524,190200000.0
2009-08-03 01:15:00,0.85245,0.85245,0.8524,0.85245,215399999.0
2009-08-03 01:16:00,0.85245,0.85245,0.8524,0.8524,100800000.0
2009-08-03 01:17:00,0.8524,0.85245,0.8524,0.8524,145200001.0
2009-08-03 01:18:00,0.8524,0.8524,0.85235,0.85235,194000001.0
2009-08-03 01:19:00,0.85235,0.85245,0.85215,0.85215,435999996.0
2009-08-03 01:20:00,0.8521,0.8525,0.8521,0.8524,819600000.0
2009-08-03 01:21:00,0.85235,0.85255,0.85235,0.85235,891399989.0
2009-08-03 01:22:00,0.8523,0.85245,0.85165,0.85165,1183400003.0
2009-08-03 01:23:00,0.8517,0.8521,0.85165,0.85195,742399999.0
2009-08-03 01:24:00,0.852,0.85215,0.85185,0.8519,1340200008.0
2009-08-03 01:25:00,0.8519,0.85205,0.85185,0.8519,681000003.0
2009-08-03 01:26:00,0.8519,0.85225,0.8519,0.8522,1434999995.0
2009-08-03 01:27:00,0.8522,0.8524,0.85205,0.85225,736799997.0
2009-08-03 01:28:00,0.85225,0.85255,0.8522,0.85255,1308400006.0
2009-08-03 01:29:00,0.85255,0.85255,0.8522,0.8522,599199998.0
2009-08-03 01:30:00,0.8523,0.8524,0.8523,0.8524,508799993.0
2009-08-03 01:31:00,0.8525,0.85255,0.85235,0.85245,822800003.0
2009-08-03 01:32:00,0.85245,0.85245,0.8523,0.8523,298000002.0
2009-08-03 01:33:00,0.8523,0.8523,0.85215,0.85215,180399999.0
2009-08-03 01:34:00,0.85215,0.8523,0.85215,0.85225,513399999.0
2009-08-03 01:35:00,0.85225,0.8523,0.8522,0.8523,447400000.0
2009-08-03 01:36:00,0.8523,0.8523,0.85215,0.8523,462999997.0
2009-08-03 01:37:00,0.8523,0.8526,0.8523,0.8526,1044800007.0
2009-08-03 01:38:00,0.8526,0.8526,0.85255,0.85255,523400006.0
2009-08-03 01:39:00,0.85255,0.85255,0.85235,0.8524,1130399998.0
2009-08-03 01:40:00,0.8524,0.85255,0.8524,0.85255,1448399992.0
2009-08-03 01:41:00,0.85255,0.8526,0.8525,0.8525,1897600018.0
2009-08-03 01:42:00,0.85255,0.8526,0.8525,0.8526,668800008.0
2009-08-03 01:43:00,0.8526,0.8527,0.8526,0.8526,649800003.0
2009-08-03 01:44:00,0.85265,0.85275,0.85265,0.85265,365000000.0
2009-08-03 01:45:00,0.8526,0.8529,0.8526,0.85285,524800002.0
2009-08-03 01:46:00,0.85285,0.8529,0.8527,0.8528,844199992.0
2009-08-03 01:47:00,0.8528,0.8528,0.85265,0.8527,1125000001.0
2009-08-03 01:48:00,0.8527,0.85275,0.85265,0.8527,1276400005.0
2009-08-03 01:49:00,0.85275,0.8529,0.85275,0.8528,778199992.0
2009-08-03 01:50:00,0.8528,0.85285,0.8527,0.8527,814800007.0
2009-08-03 01:51:00,0.8527,0.8528,0.8527,0.85275,822600001.0
2009-08-03 01:52:00,0.8527,0.85285,0.8527,0.85285,842200001.0
2009-08-03 01:53:00,0.85285,0.85285,0.85275,0.85275,868400001.0
2009-08-03 01:54:00,0.85275,0.85285,0.85275,0.8528,433000000.0
2009-08-03 01:55:00,0.8528,0.85295,0.8526,0.8526,472000004.0
2009-08-03 01:56:00,0.8526,0.85275,0.8526,0.85275,807000008.0
2009-08-03 01:57:00,0.85275,0.8528,0.8525,0.8526,670199999.0
2009-08-03 01:58:00,0.8526,0.8526,0.8524,0.8526,721799998.0
2009-08-03 01:59:00,0.85255,0.85255,0.8525,0.8525,306399998.0
2009-08-03 02:00:00,0.8525,0.8526,0.8525,0.85255,355800000.0
2009-08-03 02:01:00,0.8525,0.85255,0.85235,0.85235,742400003.0
2009-08-03 02:02:00,0.85235,0.85235,0.85225,0.8523,246000001.0
2009-08-03 02:03:00,0.8523,0.8523,0.85225,0.8523,236400000.0
2009-08-03 02:04:00,0.8523,0.8523,0.8523,0.8523,80800000.0
2009-08-03 02:05:00,0.8523,0.8523,0.8522,0.8523,388400000.0
2009-08-03 02:06:00,0.8523,0.85245,0.85225,0.8523,705200009.0
2009-08-03 02:07:00,0.8523,0.85235,0.8522,0.85235,471300006.0
2009-08-03 02:08:00,0.85235,0.8524,0.8523,0.8524,634400006.0
2009-08-03 02:09:00,0.8524,0.8524,0.8523,0.85235,455399997.0
2009-08-03 02:10:00,0.8523,0.8524,0.85225,0.85225,375800003.0
2009-08-03 02:11:00,0.85225,0.8523,0.8522,0.8522,159200000.0
2009-08-03 02:12:00,0.85225,0.85225,0.852,0.852,476800002.0
2009-08-03 02:13:00,0.852,0.85205,0.8519,0.85205,853400000.0
2009-08-03 02:14:00,0.85195,0.85205,0.8518,0.8518,383999999.0
2009-08-03 02:15:00,0.8518,0.85185,0.8518,0.8518,61600000.0
2009-08-03 02:16:00,0.8518,0.8518,0.8518,0.8518,410000000.0
2009-08-03 02:17:00,0.8517,0.8518,0.85165,0.8518,838199997.0
2009-08-03 02:18:00,0.8518,0.85205,0.85175,0.852,735399997.0
2009-08-03 02:19:00,0.852,0.85205,0.852,0.85205,545400000.0
2009-08-03 02:20:00,0.85205,0.85205,0.85195,0.852,275800000.0
2009-08-03 02:21:00,0.852,0.8521,0.852,0.8521,587799999.0
2009-08-03 02:22:00,0.8521,0.85215,0.85205,0.85205,575799999.0
2009-08-03 02:23:00,0.85205,0.85205,0.85205,0.85205,408199999.0
2009-08-03 02:24:00,0.85205,0.8522,0.85205,0.8522,663799999.0
2009-08-03 02:25:00,0.85215,0.85225,0.85205,0.85215,612799991.0
2009-08-03 02:26:00,0.85215,0.85215,0.85205,0.85205,105200000.0
2009-08-03 02:27:00,0.85205,0.85205,0.852,0.852,48000000.0
2009-08-03 02:28:00,0.852,0.852,0.85195,0.852,190400000.0
2009-08-03 02:29:00,0.852,0.852,0.852,0.852,80000000.0
2009-08-03 02:30:00,0.852,0.852,0.852,0.852,104600000.0
2009-08-03 02:31:00,0.852,0.852,0.852,0.852,126600000.0
2009-08-03 02:32:00,0.852,0.852,0.8519,0.852,140200000.0
2009-08-03 02:33:00,0.852,0.852,0.8519,0.852,116199999.0
2009-08-03 02:34:00,0.85195,0.8522,0.85195,0.8521,1038999995.0
2009-08-03 02:35:00,0.8521,0.85225,0.85205,0.8522,782199999.0
2009-08-03 02:36:00,0.85235,0.85235,0.85215,0.85215,349000000.0
2009-08-03 02:37:00,0.85215,0.8523,0.85215,0.85215,434400000.0
2009-08-03 02:38:00,0.85215,0.85235,0.85215,0.8522,588000000.0
2009-08-03 02:39:00,0.85225,0.85235,0.85215,0.85235,540600001.0
2009-08-03 02:40:00,0.85245,0.85245,0.8523,0.8524,435200000.0
2009-08-03 02:41:00,0.8524,0.8525,0.85235,0.8524,611200001.0
2009-08-03 02:42:00,0.8523,0.8525,0.8523,0.85235,417800000.0
2009-08-03 02:43:00,0.85235,0.85235,0.8522,0.8522,468600000.0
2009-08-03 02:44:00,0.85215,0.8522,0.8521,0.85215,436000000.0
2009-08-03 02:45:00,0.85215,0.8522,0.85205,0.85215,454000002.0
2009-08-03 02:46:00,0.85215,0.85215,0.85195,0.852,709399983.0
2009-08-03 02:47:00,0.852,0.85205,0.85195,0.852,162400000.0
2009-08-03 02:48:00,0.852,0.852,0.85195,0.85195,176000000.0
2009-08-03 02:49:00,0.85195,0.852,0.85185,0.8519,257599997.0
2009-08-03 02:50:00,0.85185,0.8519,0.85185,0.85185,173800000.0
2009-08-03 02:51:00,0.85185,0.8519,0.85185,0.85185,120000000.0
2009-08-03 02:52:00,0.85185,0.852,0.85185,0.8519,152000000.0
2009-08-03 02:53:00,0.85195,0.852,0.85185,0.85185,654799997.0
2009-08-03 02:54:00,0.85185,0.852,0.85185,0.852,970799998.0
2009-08-03 02:55:00,0.85205,0.8521,0.85195,0.85205,471799996.0
2009-08-03 02:56:00,0.85205,0.85225,0.85205,0.85215,424600000.0
2009-08-03 02:57:00,0.85215,0.8522,0.85215,0.85215,231800000.0
2009-08-03 02:58:00,0.85215,0.8522,0.8521,0.8521,321800000.0
2009-08-03 02:59:00,0.8521,0.85215,0.8521,0.85215,771999996.0
2009-08-03 03:00:00,0.85215,0.85225,0.8521,0.8521,417400000.0
2009-08-03 03:01:00,0.8521,0.85225,0.85205,0.85215,560600000.0
2009-08-03 03:02:00,0.85215,0.8523,0.8518,0.8518,906199992.0
2009-08-03 03:03:00,0.8518,0.8518,0.85155,0.85175,910000002.0
2009-08-03 03:04:00,0.8515,0.85185,0.8515,0.8517,914799999.0
2009-08-03 03:05:00,0.8517,0.85175,0.8516,0.8517,434100000.0
2009-08-03 03:06:00,0.8517,0.85175,0.8516,0.85175,759600000.0
2009-08-03 03:07:00,0.85175,0.85175,0.8516,0.85175,822000001.0
2009-08-03 03:08:00,0.85175,0.85185,0.85165,0.8517,1048600000.0
2009-08-03 03:09:00,0.8517,0.8518,0.85165,0.85165,907200001.0
2009-08-03 03:10:00,0.8517,0.8517,0.8516,0.85165,362799999.0
2009-08-03 03:11:00,0.8517,0.85175,0.85165,0.85175,153400000.0
2009-08-03 03:12:00,0.85175,0.85175,0.85165,0.8517,503599999.0
2009-08-03 03:13:00,0.8517,0.85175,0.8517,0.8517,171600000.0
2009-08-03 03:14:00,0.8517,0.85175,0.8517,0.85175,134400000.0
2009-08-03 03:15:00,0.8517,0.85175,0.8517,0.8517,155200000.0
2009-08-03 03:16:00,0.8517,0.85175,0.8517,0.85175,111400000.0
2009-08-03 03:17:00,0.85175,0.85175,0.8517,0.8517,121600000.0
2009-08-03 03:18:00,0.8517,0.85175,0.85165,0.85165,426400000.0
2009-08-03 03:19:00,0.85165,0.8517,0.85165,0.8517,447600000.0
2009-08-03 03:20:00,0.8517,0.8517,0.85165,0.85165,324600000.0
2009-08-03 03:21:00,0.85165,0.8517,0.85165,0.85165,681200000.0
2009-08-03 03:22:00,0.85165,0.8517,0.85165,0.85165,399600000.0
2009-08-03 03:23:00,0.85165,0.8517,0.85165,0.85165,161800000.0
2009-08-03 03:24:00,0.85165,0.8518,0.8516,0.8517,700400006.0
2009-08-03 03:25:00,0.85175,0.85175,0.8517,0.8517,404199999.0
2009-08-03 03:26:00,0.85175,0.85195,0.85175,0.8518,502199999.0
2009-08-03 03:27:00,0.8518,0.85185,0.8517,0.85185,195600000.0
2009-08-03 03:28:00,0.85185,0.8519,0.8518,0.85185,460000004.0
2009-08-03 03:29:00,0.85185,0.85185,0.8518,0.8518,442199999.0
2009-08-03 03:30:00,0.8518,0.8518,0.8517,0.8517,178000000.0
2009-08-03 03:31:00,0.8517,0.8518,0.8517,0.8518,240600004.0
2009-08-03 03:32:00,0.8518,0.8518,0.8517,0.8517,46000000.0
2009-08-03 03:33:00,0.8517,0.85175,0.8517,0.85175,356200000.0
2009-08-03 03:34:00,0.85175,0.85175,0.8517,0.85175,655199989.0
2009-08-03 03:35:00,0.85175,0.85185,0.8517,0.8518,271399999.0
2009-08-03 03:36:00,0.85175,0.8518,0.8517,0.8517,236200000.0
2009-08-03 03:37:00,0.8517,0.8517,0.8517,0.8517,28800000.0
2009-08-03 03:38:00,0.8517,0.85175,0.8517,0.8517,130000001.0
2009-08-03 03:39:00,0.8517,0.8517,0.8517,0.8517,138000000.0
2009-08-03 03:40:00,0.8517,0.8517,0.8517,0.8517,99200000.0
2009-08-03 03:41:00,0.8517,0.8517,0.85165,0.8517,161800001.0
2009-08-03 03:42:00,0.8517,0.8517,0.8517,0.8517,75800000.0
2009-08-03 03:43:00,0.8517,0.8518,0.8517,0.8517,307200001.0
2009-08-03 03:44:00,0.8517,0.85175,0.8517,0.8517,159800000.0
2009-08-03 03:45:00,0.8517,0.8517,0.85165,0.8517,113200000.0
2009-08-03 03:46:00,0.8517,0.8517,0.8517,0.8517,283200000.0
2009-08-03 03:47:00,0.8517,0.8517,0.8517,0.8517,79600000.0
2009-08-03 03:48:00,0.8517,0.8517,0.8517,0.8517,533800000.0
2009-08-03 03:49:00,0.8517,0.8517,0.8517,0.8517,156800000.0
2009-08-03 03:50:00,0.8517,0.8517,0.85165,0.8517,56200000.0
2009-08-03 03:51:00,0.8517,0.8517,0.8517,0.8517,22400000.0
2009-08-03 03:52:00,0.8517,0.8517,0.8516,0.8516,112399997.0
2009-08-03 03:53:00,0.8516,0.8516,0.8516,0.8516,307000002.0
2009-08-03 03:54:00,0.8516,0.8516,0.8515,0.8515,251600003.0
2009-08-03 03:55:00,0.8515,0.8515,0.8515,0.8515,124800000.0
2009-08-03 03:56:00,0.8515,0.8515,0.8515,0.8515,25600000.0
2009-08-03 03:57:00,0.8515,0.8515,0.8515,0.8515,48000000.0
2009-08-03 03:58:00,0.8515,0.8515,0.8514,0.8514,199200002.0
2009-08-03 03:59:00,0.8514,0.85145,0.8514,0.8514,107000000.0
2009-08-03 04:00:00,0.8514,0.8515,0.85135,0.85135,1497599997.0
2009-08-03 04:01:00,0.85135,0.85145,0.85135,0.8514,294800000.0
2009-08-03 04:02:00,0.8514,0.8514,0.8513,0.8514,279200001.0
2009-08-03 04:03:00,0.85135,0.85135,0.85115,0.8512,442800001.0
2009-08-03 04:04:00,0.8512,0.85135,0.8512,0.85125,765600000.0
2009-08-03 04:05:00,0.85125,0.85145,0.85125,0.85145,996800000.0
2009-08-03 04:06:00,0.8514,0.8514,0.8513,0.85135,890000004.0
2009-08-03 04:07:00,0.8513,0.8513,0.85125,0.85125,1109399987.0
2009-08-03 04:08:00,0.85125,0.85135,0.8512,0.8512,836999988.0
2009-08-03 04:09:00,0.8512,0.85125,0.8512,0.85125,780399998.0
2009-08-03 04:10:00,0.85125,0.85135,0.85125,0.85135,458599999.0
2009-08-03 04:11:00,0.85135,0.8514,0.85125,0.85125,1842199998.0
2009-08-03 04:12:00,0.85125,0.85135,0.85125,0.85135,349200002.0
2009-08-03 04:13:00,0.85135,0.85135,0.8512,0.85125,297400001.0
2009-08-03 04:14:00,0.85125,0.85125,0.8512,0.8512,220400000.0
2009-08-03 04:15:00,0.8512,0.8512,0.8512,0.8512,160800001.0
2009-08-03 04:16:00,0.8512,0.85125,0.8512,0.85125,167600000.0
2009-08-03 04:17:00,0.85125,0.85125,0.8512,0.8512,132600000.0
2009-08-03 04:18:00,0.8512,0.85125,0.8512,0.85125,106200000.0
2009-08-03 04:19:00,0.85125,0.85125,0.8512,0.8512,72200000.0
2009-08-03 04:20:00,0.8512,0.8512,0.8512,0.8512,83000000.0
2009-08-03 04:21:00,0.8512,0.8512,0.85115,0.8512,108800000.0
2009-08-03 04:22:00,0.85115,0.85115,0.85115,0.85115,67200000.0
2009-08-03 04:23:00,0.85115,0.85125,0.8511,0.8512,163200000.0
2009-08-03 04:24:00,0.8512,0.85125,0.8512,0.85125,73600000.0
2009-08-03 04:25:00,0.85125,0.85125,0.8512,0.85125,65600000.0
2009-08-03 04:26:00,0.85125,0.85125,0.85125,0.85125,22400000.0
2009-08-03 04:27:00,0.8512,0.85125,0.8512,0.8512,96000000.0
2009-08-03 04:28:00,0.8512,0.8512,0.8512,0.8512,73600000.0
2009-08-03 04:29:00,0.8512,0.8512,0.8512,0.8512,92800000.0
2009-08-03 04:30:00,0.8512,0.8512,0.85115,0.85115,521400001.0
2009-08-03 04:31:00,0.85115,0.8512,0.8511,0.85115,198400000.0
2009-08-03 04:32:00,0.85115,0.85115,0.85115,0.85115,392800000.0
2009-08-03 04:33:00,0.85115,0.8512,0.85115,0.85115,118800001.0
2009-08-03 04:34:00,0.85115,0.85135,0.85115,0.85115,938600001.0
2009-08-03 04:35:00,0.8512,0.8512,0.85115,0.8512,193800000.0
2009-08-03 04:36:00,0.8512,0.8512,0.8512,0.8512,60800000.0
2009-08-03 04:37:00,0.8512,0.8512,0.85115,0.8512,174400000.0
2009-08-03 04:38:00,0.8512,0.8512,0.85115,0.85115,94400000.0
2009-08-03 04:39:00,0.85115,0.85115,0.85115,0.85115,28800000.0
2009-08-03 04:40:00,0.85115,0.85115,0.8511,0.85115,83200000.0
2009-08-03 04:41:00,0.85115,0.85115,0.85115,0.85115,102400000.0
2009-08-03 04:42:00,0.85115,0.85115,0.85115,0.85115,40000000.0
2009-08-03 04:43:00,0.85115,0.85115,0.85115,0.85115,131200000.0
2009-08-03 04:44:00,0.8511,0.85115,0.8511,0.85115,512200001.0
2009-08-03 04:45:00,0.85115,0.85115,0.8511,0.85115,253200000.0
2009-08-03 04:46:00,0.85115,0.85115,0.85115,0.85115,100000000.0
2009-08-03 04:47:00,0.85115,0.8512,0.85115,0.8512,154600000.0
2009-08-03 04:48:00,0.85115,0.8512,0.85115,0.85115,192400000.0
2009-08-03 04:49:00,0.85115,0.85115,0.85115,0.85115,25600000.0
2009-08-03 04:50:00,0.85115,0.8512,0.85115,0.8512,311800000.0
2009-08-03 04:51:00,0.8512,0.8512,0.8512,0.8512,121600000.0
2009-08-03 04:52:00,0.8512,0.8512,0.85115,0.85115,266200000.0
2009-08-03 04:53:00,0.85115,0.8512,0.85115,0.8512,256000000.0
2009-08-03 04:54:00,0.8512,0.8512,0.8512,0.8512,73600000.0
2009-08-03 04:55:00,0.8512,0.8512,0.85115,0.8512,231200000.0
2009-08-03 04:56:00,0.8512,0.8512,0.8512,0.8512,54000000.0
2009-08-03 04:57:00,0.8512,0.8512,0.8512,0.8512,164400000.0
2009-08-03 04:58:00,0.8512,0.8512,0.85115,0.85115,136400000.0
2009-08-03 04:59:00,0.85115,0.8512,0.85115,0.8512,371800000.0
2009-08-03 05:00:00,0.8512,0.8512,0.85115,0.85115,244400000.0
2009-08-03 05:01:00,0.85115,0.8512,0.85115,0.8512,131800000.0
2009-08-03 05:02:00,0.8512,0.8512,0.8512,0.8512,38400000.0
2009-08-03 05:03:00,0.85115,0.85115,0.85115,0.85115,84800001.0
2009-08-03 05:04:00,0.85115,0.85115,0.85115,0.85115,132000000.0
2009-08-03 05:05:00,0.85115,0.85115,0.85115,0.85115,387999998.0
2009-08-03 05:06:00,0.85115,0.85115,0.85115,0.85115,146600000.0
2009-08-03 05:07:00,0.85115,0.85115,0.85115,0.85115,333600000.0
2009-08-03 05:08:00,0.85115,0.85115,0.85115,0.85115,377800000.0
2009-08-03 05:09:00,0.85115,0.85125,0.85115,0.85125,428200002.0
2009-08-03 05:10:00,0.85125,0.8513,0.8512,0.8512,185000000.0
2009-08-03 05:11:00,0.85115,0.8513,0.85115,0.85125,514399999.0
2009-08-03 05:12:00,0.85125,0.85125,0.8512,0.85125,558599998.0
2009-08-03 05:13:00,0.85125,0.85125,0.8512,0.8512,389400002.0
2009-08-03 05:14:00,0.8512,0.85135,0.8512,0.85125,405599998.0
2009-08-03 05:15:00,0.85125,0.85135,0.85125,0.85125,372800000.0
2009-08-03 05:16:00,0.85125,0.85145,0.8512,0.8512,356199999.0
2009-08-03 05:17:00,0.8512,0.85125,0.85115,0.8512,503999999.0
2009-08-03 05:18:00,0.8512,0.8513,0.8511,0.85115,242600000.0
2009-08-03 05:19:00,0.85115,0.8512,0.8511,0.85115,1073800002.0
2009-08-03 05:20:00,0.8512,0.8512,0.8512,0.8512,335599999.0
2009-08-03 05:21:00,0.8512,0.8512,0.8512,0.8512,104400000.0
2009-08-03 05:22:00,0.8512,0.8512,0.8511,0.85115,80000000.0
2009-08-03 05:23:00,0.85115,0.85115,0.85115,0.85115,37800000.0
2009-08-03 05:24:00,0.85115,0.85115,0.85115,0.85115,81200000.0
2009-08-03 05:25:00,0.85115,0.85115,0.85115,0.85115,35200000.0
2009-08-03 05:26:00,0.85115,0.85115,0.85105,0.8511,563000005.0
2009-08-03 05:27:00,0.8511,0.85115,0.85105,0.8511,634400000.0
2009-08-03 05:28:00,0.85115,0.85115,0.8511,0.8511,327000001.0
2009-08-03 05:29:00,0.8511,0.8511,0.8511,0.8511,260600000.0
2009-08-03 05:30:00,0.8511,0.85115,0.85105,0.85115,170000000.0
2009-08-03 05:31:00,0.85115,0.85115,0.8511,0.8511,211200000.0
2009-08-03 05:32:00,0.85105,0.85107,0.851,0.85105,368600000.0
2009-08-03 05:33:00,0.8511,0.85115,0.85105,0.85115,234800000.0
2009-08-03 05:34:00,0.85115,0.8512,0.85115,0.8512,596999998.0
2009-08-03 05:35:00,0.8512,0.8512,0.8511,0.8511,554199994.0
2009-08-03 05:36:00,0.8511,0.8513,0.8511,0.85115,661599992.0
2009-08-03 05:37:00,0.85115,0.85125,0.85115,0.8512,203800000.0
2009-08-03 05:38:00,0.8512,0.85125,0.85115,0.85115,399199999.0
2009-08-03 05:39:00,0.8512,0.8512,0.85115,0.85115,909800007.0
2009-08-03 05:40:00,0.85115,0.8513,0.85115,0.8513,299599998.0
2009-08-03 05:41:00,0.85125,0.85125,0.85125,0.85125,37600000.0
2009-08-03 05:42:00,0.8512,0.85125,0.8512,0.85125,252600000.0
2009-08-03 05:43:00,0.8512,0.8512,0.85115,0.8512,257800000.0
2009-08-03 05:44:00,0.85115,0.8512,0.85115,0.8512,360400000.0
2009-08-03 05:45:00,0.8512,0.8512,0.8511,0.85115,302800000.0
2009-08-03 05:46:00,0.85115,0.8512,0.8511,0.85115,932799993.0
2009-08-03 05:47:00,0.85115,0.8512,0.8511,0.85115,385000000.0
2009-08-03 05:48:00,0.85115,0.8513,0.85115,0.85115,701199999.0
2009-08-03 05:49:00,0.85115,0.8513,0.85115,0.8512,759599996.0
2009-08-03 05:50:00,0.8512,0.8512,0.8511,0.8511,437600000.0
2009-08-03 05:51:00,0.8511,0.8511,0.8511,0.8511,197600000.0
2009-08-03 05:52:00,0.8511,0.8511,0.8511,0.8511,215800000.0
2009-08-03 05:53:00,0.8511,0.85115,0.85105,0.8511,448599996.0
2009-08-03 05:54:00,0.8511,0.8512,0.8511,0.8512,281200002.0
2009-08-03 05:55:00,0.8512,0.85135,0.8512,0.85135,227600001.0
2009-08-03 05:56:00,0.8514,0.8514,0.8512,0.8512,114000000.0
2009-08-03 05:57:00,0.8512,0.8512,0.8511,0.85115,460199996.0
2009-08-03 05:58:00,0.85115,0.85125,0.85115,0.8512,563200000.0
2009-08-03 05:59:00,0.8512,0.85125,0.85115,0.85115,1140400022.0
2009-08-03 06:00:00,0.8512,0.8513,0.85115,0.85125,317999999.0
2009-08-03 06:01:00,0.8512,0.8512,0.8512,0.8512,321200004.0
2009-08-03 06:02:00,0.8512,0.8512,0.85115,0.85115,94999999.0
2009-08-03 06:03:00,0.8511,0.8512,0.8511,0.8512,141800000.0
2009-08-03 06:04:00,0.8512,0.85125,0.85115,0.85115,202799999.0
2009-08-03 06:05:00,0.85115,0.85125,0.85115,0.85125,216800002.0
2009-08-03 06:06:00,0.85125,0.85125,0.8511,0.8512,595800002.0
2009-08-03 06:07:00,0.85125,0.85125,0.8512,0.8512,569800003.0
2009-08-03 06:08:00,0.8512,0.8512,0.8511,0.8511,798399999.0
2009-08-03 06:09:00,0.8511,0.85115,0.8511,0.85115,24000000.0
2009-08-03 06:10:00,0.85115,0.85115,0.8511,0.85115,32600000.0
2009-08-03 06:11:00,0.85115,0.85115,0.85115,0.85115,3200000.0
2009-08-03 06:12:00,0.85102,0.85103,0.85087,0.85087,775399982.0
2009-08-03 06:13:00,0.85115,0.85115,0.8511,0.8511,28800000.0
2009-08-03 06:14:00,0.8511,0.8511,0.8511,0.8511,32000000.0
2009-08-03 06:15:00,0.8511,0.8511,0.85105,0.8511,115200000.0
2009-08-03 06:16:00,0.8511,0.85115,0.8511,0.8511,158399999.0
2009-08-03 06:17:00,0.8511,0.8511,0.8511,0.8511,3200000.0
2009-08-03 06:18:00,0.85107,0.85107,0.85086,0.85098,581399994.0
2009-08-03 06:19:00,0.8509,0.85101,0.85074,0.85089,517399990.0
2009-08-03 06:20:00,0.8511,0.8511,0.8511,0.8511,102400000.0
2009-08-03 06:21:00,0.8511,0.85115,0.8511,0.85115,818399996.0
2009-08-03 06:22:00,0.85115,0.8512,0.8511,0.8511,434200001.0
2009-08-03 06:23:00,0.8511,0.85115,0.8511,0.8511,371200000.0
2009-08-03 06:24:00,0.85115,0.85115,0.8511,0.8511,940999997.0
2009-08-03 06:25:00,0.8511,0.85115,0.8511,0.85115,326800000.0
2009-08-03 06:26:00,0.85115,0.8512,0.85115,0.8512,271000000.0
2009-08-03 06:27:00,0.8512,0.8512,0.8511,0.85115,96000000.0
2009-08-03 06:28:00,0.85115,0.8512,0.85115,0.8512,67200000.0
2009-08-03 06:29:00,0.8512,0.8512,0.85115,0.8512,105600000.0
2009-08-03 06:30:00,0.8512,0.8512,0.8512,0.8512,28800000.0
2009-08-03 06:31:00,0.8512,0.8512,0.85105,0.8511,142599998.0
2009-08-03 06:32:00,0.8511,0.8511,0.8511,0.8511,175400000.0
2009-08-03 06:33:00,0.8511,0.8511,0.85105,0.8511,62800000.0
2009-08-03 06:34:00,0.8511,0.8511,0.8511,0.8511,57600000.0
2009-08-03 06:35:00,0.8511,0.8511,0.8511,0.8511,28800000.0
2009-08-03 06:36:00,0.8511,0.8511,0.8511,0.8511,108800000.0
2009-08-03 06:37:00,0.8511,0.8511,0.8511,0.8511,32000000.0
2009-08-03 06:38:00,0.8511,0.8511,0.8511,0.8511,48000000.0
2009-08-03 06:39:00,0.8511,0.8511,0.8511,0.8511,100800000.0
2009-08-03 06:40:00,0.8511,0.8511,0.8511,0.8511,200000000.0
2009-08-03 06:41:00,0.85115,0.8512,0.8511,0.8511,301399999.0
2009-08-03 06:42:00,0.8511,0.85115,0.8511,0.85115,528400000.0
2009-08-03 06:43:00,0.85115,0.85115,0.8511,0.8511,652600000.0
2009-08-03 06:44:00,0.8511,0.85115,0.8511,0.8511,285199998.0
2009-08-03 06:45:00,0.8511,0.85125,0.8511,0.85115,483000001.0
2009-08-03 06:46:00,0.85115,0.8513,0.8511,0.8512,531199998.0
2009-08-03 06:47:00,0.8512,0.8512,0.85115,0.85115,68200000.0
2009-08-03 06:48:00,0.85115,0.85115,0.8511,0.8511,365200001.0
2009-08-03 06:49:00,0.85115,0.85115,0.8511,0.8511,213599998.0
2009-08-03 06:50:00,0.8511,0.8511,0.8511,0.8511,318400000.0
2009-08-03 06:51:00,0.8511,0.8511,0.8511,0.8511,375400000.0
2009-08-03 06:52:00,0.8511,0.8511,0.8511,0.8511,295600000.0
2009-08-03 06:53:00,0.8511,0.8511,0.8511,0.8511,113600000.0
2009-08-03 06:54:00,0.8511,0.85115,0.8511,0.85115,145600000.0
2009-08-03 06:55:00,0.8511,0.85115,0.8511,0.85115,187200000.0
2009-08-03 06:56:00,0.85115,0.8512,0.85115,0.85115,217000000.0
2009-08-03 06:57:00,0.85115,0.85125,0.8511,0.8512,590199998.0
2009-08-03 06:58:00,0.8512,0.8512,0.85115,0.8512,187200000.0
2009-08-03 06:59:00,0.8512,0.8512,0.85115,0.8512,134400000.0
2009-08-03 07:00:00,0.8512,0.8512,0.8511,0.8511,264000000.0
2009-08-03 07:01:00,0.8511,0.85145,0.8511,0.85145,284800000.0
2009-08-03 07:02:00,0.8515,0.85155,0.85115,0.8512,374199999.0
2009-08-03 07:03:00,0.8512,0.8512,0.85115,0.85115,225000000.0
2009-08-03 07:04:00,0.85115,0.8513,0.85115,0.85125,324199998.0
2009-08-03 07:05:00,0.85125,0.85125,0.8511,0.85115,247600002.0
2009-08-03 07:06:00,0.85115,0.8512,0.8511,0.85115,260800000.0
2009-08-03 07:07:00,0.85115,0.85135,0.85115,0.85125,332000004.0
2009-08-03 07:08:00,0.85125,0.8517,0.85125,0.85155,537800000.0
2009-08-03 07:09:00,0.8515,0.8515,0.8513,0.85135,612399995.0
2009-08-03 07:10:00,0.85135,0.85145,0.85135,0.8514,466599997.0
2009-08-03 07:11:00,0.85145,0.85155,0.8514,0.8515,406199998.0
2009-08-03 07:12:00,0.8515,0.8515,0.8514,0.8515,292000000.0
2009-08-03 07:13:00,0.85155,0.85155,0.85145,0.8515,213800000.0
2009-08-03 07:14:00,0.8515,0.85155,0.8515,0.8515,280400000.0
2009-08-03 07:15:00,0.8515,0.85155,0.85145,0.85145,534999999.0
2009-08-03 07:16:00,0.8515,0.8516,0.8515,0.8516,180800000.0
2009-08-03 07:17:00,0.8516,0.8516,0.85155,0.85155,35200000.0
2009-08-03 07:18:00,0.8515,0.8515,0.8515,0.8515,6400000.0
2009-08-03 07:19:00,0.85136,0.85155,0.85132,0.85151,735399990.0
2009-08-03 07:20:00,0.85165,0.8517,0.85145,0.8515,214699999.0
2009-08-03 07:21:00,0.8515,0.85155,0.8515,0.85155,14600000.0
2009-08-03 07:22:00,0.8515,0.85155,0.8515,0.85155,59600000.0
2009-08-03 07:23:00,0.8515,0.8516,0.85145,0.8515,199200000.0
2009-08-03 07:24:00,0.8515,0.85155,0.8515,0.85155,34800000.0
2009-08-03 07:25:00,0.8515,0.85155,0.85145,0.85155,88600000.0
2009-08-03 07:26:00,0.8516,0.8516,0.8515,0.85155,74399999.0
2009-08-03 07:27:00,0.85147,0.85154,0.85146,0.85154,899399981.0
2009-08-03 07:28:00,0.8516,0.8516,0.85145,0.8515,184600000.0
2009-08-03 07:29:00,0.8515,0.85175,0.8515,0.85175,183200002.0
2009-08-03 07:30:00,0.85175,0.85195,0.85175,0.85185,489400001.0
2009-08-03 07:31:00,0.8518,0.85195,0.8518,0.8518,520200000.0
2009-08-03 07:32:00,0.8518,0.85195,0.8517,0.85175,334000000.0
2009-08-03 07:33:00,0.85185,0.85185,0.85175,0.85175,529599999.0
2009-08-03 07:34:00,0.85175,0.8518,0.8517,0.8517,117600000.0
2009-08-03 07:35:00,0.8517,0.8517,0.8516,0.8516,422000000.0
2009-08-03 07:36:00,0.85155,0.8516,0.85155,0.8516,114400000.0
2009-08-03 07:37:00,0.85155,0.8521,0.85145,0.852,635200002.0
2009-08-03 07:38:00,0.85185,0.85195,0.8517,0.85185,911600002.0
2009-08-03 07:39:00,0.85185,0.85195,0.8516,0.8516,251500000.0
2009-08-03 07:40:00,0.8516,0.8516,0.8515,0.8516,523000001.0
2009-08-03 07:41:00,0.85155,0.85185,0.8515,0.8517,379600000.0
2009-08-03 07:42:00,0.85165,0.8517,0.85165,0.8517,113800000.0
2009-08-03 07:43:00,0.85165,0.85165,0.85145,0.85145,83400000.0
2009-08-03 07:44:00,0.8515,0.8518,0.85145,0.85175,197999999.0
2009-08-03 07:45:00,0.85175,0.85175,0.85165,0.85165,52800000.0
2009-08-03 07:46:00,0.85165,0.85175,0.85165,0.85175,396800000.0
2009-08-03 07:47:00,0.8517,0.8517,0.85165,0.8517,205200000.0
2009-08-03 07:48:00,0.8517,0.8517,0.8516,0.8516,179200000.0
2009-08-03 07:49:00,0.8516,0.85165,0.8516,0.85165,386000000.0
2009-08-03 07:50:00,0.85165,0.85165,0.8516,0.8516,129200000.0
2009-08-03 07:51:00,0.8516,0.8517,0.8516,0.8516,230999999.0
2009-08-03 07:52:00,0.8516,0.85165,0.8516,0.85165,195600002.0
2009-08-03 07:53:00,0.85165,0.8517,0.8516,0.85165,163600000.0
2009-08-03 07:54:00,0.85165,0.85165,0.8515,0.85155,598799999.0
2009-08-03 07:55:00,0.85155,0.8516,0.85155,0.85155,110200000.0
2009-08-03 07:56:00,0.8515,0.8515,0.85135,0.85135,373000000.0
2009-08-03 07:57:00,0.85135,0.85135,0.8511,0.85115,645000001.0
2009-08-03 07:58:00,0.85115,0.85115,0.85105,0.85105,247400000.0
2009-08-03 07:59:00,0.85105,0.8511,0.85105,0.8511,168399999.0
2009-08-03 08:00:00,0.8511,0.85125,0.85105,0.8512,399799997.0
2009-08-03 08:01:00,0.85115,0.8512,0.851,0.85105,703600003.0
2009-08-03 08:02:00,0.85105,0.85125,0.85105,0.8511,387200000.0
2009-08-03 08:03:00,0.8511,0.8511,0.85105,0.8511,825400000.0
2009-08-03 08:04:00,0.8511,0.8511,0.85095,0.8511,432999999.0
2009-08-03 08:05:00,0.8511,0.85115,0.85105,0.85105,565399994.0
2009-08-03 08:06:00,0.8511,0.85115,0.85095,0.851,697999997.0
2009-08-03 08:07:00,0.851,0.85105,0.85095,0.851,1357599977.0
2009-08-03 08:08:00,0.85095,0.85095,0.85085,0.8509,473599998.0
2009-08-03 08:09:00,0.8509,0.85095,0.8509,0.8509,625599993.0
2009-08-03 08:10:00,0.8509,0.8509,0.8508,0.8509,206400000.0
2009-08-03 08:11:00,0.8508,0.851,0.8508,0.8509,539299997.0
2009-08-03 08:12:00,0.85095,0.85095,0.85085,0.8509,920800001.0
2009-08-03 08:13:00,0.8509,0.85095,0.8508,0.8509,1386599979.0
2009-08-03 08:14:00,0.8509,0.851,0.8508,0.8508,905399993.0
2009-08-03 08:15:00,0.85085,0.85095,0.8508,0.85095,371800011.0
2009-08-03 08:16:00,0.8509,0.851,0.85085,0.85085,166299999.0
2009-08-03 08:17:00,0.85085,0.8509,0.85075,0.85085,913400005.0
2009-08-03 08:18:00,0.85085,0.85085,0.85075,0.85085,496200000.0
2009-08-03 08:19:00,0.85085,0.851,0.85075,0.851,1066799986.0
2009-08-03 08:20:00,0.85105,0.85125,0.851,0.8511,1082199996.0
2009-08-03 08:21:00,0.8511,0.85125,0.85105,0.8512,605299997.0
2009-08-03 08:22:00,0.8512,0.8512,0.8511,0.85115,626399999.0
2009-08-03 08:23:00,0.85115,0.8512,0.8511,0.85115,726399999.0
2009-08-03 08:24:00,0.85115,0.8512,0.8511,0.85115,368199999.0
2009-08-03 08:25:00,0.8511,0.85115,0.85095,0.85095,589800001.0
2009-08-03 08:26:00,0.8509,0.85115,0.8508,0.8511,891100002.0
2009-08-03 08:27:00,0.8511,0.8511,0.8509,0.8509,545399993.0
2009-08-03 08:28:00,0.8509,0.85095,0.85075,0.85095,961799996.0
2009-08-03 08:29:00,0.8509,0.8509,0.8509,0.8509,140999999.0
2009-08-03 08:30:00,0.8509,0.8509,0.8508,0.8508,675400012.0
2009-08-03 08:31:00,0.85085,0.8509,0.8508,0.8509,518400006.0
2009-08-03 08:32:00,0.8509,0.85095,0.8508,0.85095,459199999.0
2009-08-03 08:33:00,0.8509,0.85115,0.8509,0.8511,467500000.0
2009-08-03 08:34:00,0.85115,0.85115,0.8508,0.85085,1123499999.0
2009-08-03 08:35:00,0.85085,0.85085,0.85075,0.85085,670400012.0
2009-08-03 08:36:00,0.85085,0.8511,0.8508,0.85105,528399997.0
2009-08-03 08:37:00,0.85105,0.8511,0.851,0.8511,177600000.0
2009-08-03 08:38:00,0.85105,0.85125,0.851,0.8512,703399994.0
2009-08-03 08:39:00,0.8512,0.8513,0.8511,0.85125,731999994.0
2009-08-03 08:40:00,0.85125,0.85125,0.8509,0.8509,1243199990.0
2009-08-03 08:41:00,0.85095,0.85105,0.8509,0.85105,307100000.0
2009-08-03 08:42:00,0.85105,0.85105,0.851,0.85105,271999999.0
2009-08-03 08:43:00,0.85105,0.85125,0.85105,0.8512,242999998.0
2009-08-03 08:44:00,0.85125,0.85135,0.85125,0.85125,586999994.0
2009-08-03 08:45:00,0.85125,0.85155,0.85125,0.85155,610000000.0
2009-08-03 08:46:00,0.85155,0.8517,0.8515,0.8516,276899999.0
2009-08-03 08:47:00,0.8515,0.8517,0.8515,0.8515,655400000.0
2009-08-03 08:48:00,0.8515,0.85155,0.85135,0.8515,903999990.0
2009-08-03 08:49:00,0.8515,0.85155,0.8514,0.85145,631799999.0
2009-08-03 08:50:00,0.85145,0.8515,0.8514,0.8514,318400000.0
2009-08-03 08:51:00,0.8514,0.8515,0.85135,0.8514,533200001.0
2009-08-03 08:52:00,0.8514,0.8515,0.85115,0.85115,331500001.0
2009-08-03 08:53:00,0.8512,0.8513,0.851,0.851,1156999998.0
2009-08-03 08:54:00,0.85095,0.8511,0.8508,0.85105,1339999981.0
2009-08-03 08:55:00,0.85105,0.85105,0.8508,0.8508,1370799976.0
2009-08-03 08:56:00,0.85084,0.85096,0.8508,0.85084,1170400024.0
2009-08-03 08:57:00,0.8508,0.8509,0.85075,0.85085,1170400024.0
2009-08-03 08:58:00,0.85085,0.8509,0.8507,0.85085,1451399997.0
2009-08-03 08:59:00,0.85075,0.85095,0.85075,0.8509,1742400011.0
2009-08-03 09:00:00,0.85083,0.85087,0.85068,0.8508,1185599991.0
2009-08-03 09:01:00,0.85079,0.85082,0.85063,0.85064,1185599991.0
2009-08-03 09:02:00,0.85065,0.8507,0.85005,0.85015,1185599991.0
2009-08-03 09:03:00,0.85015,0.8502,0.85005,0.85005,1308299997.0
2009-08-03 09:04:00,0.85005,0.85015,0.85,0.85015,1162799995.0
2009-08-03 09:05:00,0.85015,0.8502,0.8501,0.8501,774900000.0
2009-08-03 09:06:00,0.85015,0.8502,0.85005,0.8502,862199997.0
2009-08-03 09:07:00,0.8502,0.8503,0.8501,0.8502,800000000.0
2009-08-03 09:08:00,0.85025,0.85025,0.85005,0.85005,712799998.0
2009-08-03 09:09:00,0.85005,0.85015,0.85,0.85005,573799998.0
2009-08-03 09:10:00,0.85005,0.8501,0.8496,0.8496,874300004.0
2009-08-03 09:11:00,0.8496,0.84985,0.8496,0.8497,735399996.0
2009-08-03 09:12:00,0.84975,0.8499,0.8497,0.8498,999000000.0
2009-08-03 09:13:00,0.8498,0.85005,0.8498,0.85,754999998.0
2009-08-03 09:14:00,0.85,0.8502,0.85,0.85015,542500002.0
2009-08-03 09:15:00,0.85015,0.8502,0.84975,0.84975,572599999.0
2009-08-03 09:16:00,0.8498,0.84995,0.8497,0.8498,1048599997.0
2009-08-03 09:17:00,0.84975,0.84995,0.84975,0.8498,1100199998.0
2009-08-03 09:18:00,0.8498,0.84985,0.8495,0.84955,540200002.0
2009-08-03 09:19:00,0.84955,0.84965,0.8492,0.8492,794500002.0
2009-08-03 09:20:00,0.8492,0.8495,0.8492,0.8494,964200002.0
2009-08-03 09:21:00,0.8494,0.84965,0.8493,0.8496,1161399995.0
2009-08-03 09:22:00,0.84965,0.84965,0.84955,0.8496,960299997.0
2009-08-03 09:23:00,0.84965,0.8497,0.8495,0.84955,729000002.0
2009-08-03 09:24:00,0.84955,0.8497,0.84955,0.8497,411400000.0
2009-08-03 09:25:00,0.8497,0.84975,0.84965,0.84975,539199999.0
2009-08-03 09:26:00,0.84975,0.8499,0.84975,0.8499,915600002.0
2009-08-03 09:27:00,0.84995,0.85005,0.8499,0.84995,708999998.0
2009-08-03 09:28:00,0.84995,0.85005,0.8499,0.85005,473000000.0
2009-08-03 09:29:00,0.85005,0.85005,0.85,0.85,275000001.0
2009-08-03 09:30:00,0.85,0.85005,0.8499,0.8499,557200000.0
2009-08-03 09:31:00,0.8499,0.8499,0.8497,0.84975,417899999.0
2009-08-03 09:32:00,0.84975,0.8498,0.8495,0.8495,334600001.0
2009-08-03 09:33:00,0.8495,0.84955,0.8495,0.8495,364200001.0
2009-08-03 09:34:00,0.8495,0.8496,0.8495,0.8495,318000000.0
2009-08-03 09:35:00,0.8495,0.8498,0.8495,0.84975,1270199991.0
2009-08-03 09:36:00,0.84975,0.84975,0.84955,0.84965,748399995.0
2009-08-03 09:37:00,0.84965,0.84965,0.84955,0.84955,273799999.0
2009-08-03 09:38:00,0.84955,0.84965,0.84955,0.84965,362000000.0
2009-08-03 09:39:00,0.8496,0.8496,0.8494,0.84945,968700000.0
2009-08-03 09:40:00,0.84945,0.84965,0.84945,0.8495,1565199995.0
2009-08-03 09:41:00,0.8495,0.8496,0.8494,0.8494,1102999996.0
2009-08-03 09:42:00,0.84945,0.8495,0.8492,0.8492,640400001.0
2009-08-03 09:43:00,0.8492,0.84955,0.8492,0.84945,1161399997.0
2009-08-03 09:44:00,0.8493,0.84965,0.8493,0.84965,763599998.0
2009-08-03 09:45:00,0.84965,0.84965,0.8493,0.8495,631199996.0
2009-08-03 09:46:00,0.8495,0.8496,0.8494,0.8496,734199994.0
2009-08-03 09:47:00,0.8496,0.8496,0.8495,0.8495,681599992.0
2009-08-03 09:48:00,0.8495,0.84965,0.8495,0.84965,798799999.0
2009-08-03 09:49:00,0.84965,0.84965,0.84955,0.84955,565999997.0
2009-08-03 09:50:00,0.84955,0.84965,0.84955,0.8496,563400002.0
2009-08-03 09:51:00,0.8496,0.84995,0.84955,0.84955,759899998.0
2009-08-03 09:52:00,0.84955,0.8496,0.84955,0.84955,845599997.0
2009-08-03 09:53:00,0.8496,0.8497,0.84955,0.8496,667599999.0
2009-08-03 09:54:00,0.8496,0.84965,0.8495,0.8496,766799999.0
2009-08-03 09:55:00,0.8496,0.84965,0.8495,0.8496,940600003.0
2009-08-03 09:56:00,0.8496,0.84965,0.8495,0.84955,590799997.0
2009-08-03 09:57:00,0.84955,0.84955,0.84925,0.84925,995200006.0
2009-08-03 09:58:00,0.84925,0.84945,0.8491,0.8493,498399991.0
2009-08-03 09:59:00,0.8493,0.8494,0.849,0.849,937500002.0
2009-08-03 10:00:00,0.8491,0.84915,0.84865,0.84865,1044599999.0
2009-08-03 10:01:00,0.8487,0.8487,0.84845,0.84855,1347000004.0
2009-08-03 10:02:00,0.84855,0.84865,0.8482,0.8483,1019199996.0
2009-08-03 10:03:00,0.8483,0.84855,0.8482,0.8485,1229400005.0
2009-08-03 10:04:00,0.8485,0.8486,0.84845,0.84845,582400000.0
2009-08-03 10:05:00,0.8484,0.84855,0.8484,0.8485,516199998.0
2009-08-03 10:06:00,0.8485,0.84855,0.84825,0.84825,1071800010.0
2009-08-03 10:07:00,0.84825,0.84835,0.8482,0.84825,343000002.0
2009-08-03 10:08:00,0.84825,0.84825,0.8478,0.8478,977599993.0
2009-08-03 10:09:00,0.8478,0.84795,0.84765,0.8478,520800000.0
2009-08-03 10:10:00,0.84775,0.8481,0.8477,0.84805,1168499995.0
2009-08-03 10:11:00,0.84805,0.84805,0.84785,0.8479,644699999.0
2009-08-03 10:12:00,0.8478,0.84795,0.8478,0.84795,730799998.0
2009-08-03 10:13:00,0.84795,0.84795,0.84775,0.8478,765299996.0
2009-08-03 10:14:00,0.8478,0.8479,0.84775,0.8478,945599996.0
2009-08-03 10:15:00,0.8478,0.84815,0.8477,0.8481,1036599999.0
2009-08-03 10:16:00,0.8481,0.8483,0.84805,0.8481,867500001.0
2009-08-03 10:17:00,0.84805,0.8482,0.8479,0.84795,1002800002.0
2009-08-03 10:18:00,0.84795,0.8482,0.8479,0.8482,1097100001.0
2009-08-03 10:19:00,0.8483,0.84835,0.84795,0.84815,887599997.0
2009-08-03 10:20:00,0.84805,0.8482,0.84795,0.8482,1576300006.0
2009-08-03 10:21:00,0.8482,0.8486,0.84815,0.84845,822299998.0
2009-08-03 10:22:00,0.84845,0.8487,0.84835,0.8486,1237100006.0
2009-08-03 10:23:00,0.8486,0.84865,0.84855,0.84865,424200002.0
2009-08-03 10:24:00,0.84865,0.84875,0.84855,0.8487,550199997.0
2009-08-03 10:25:00,0.84865,0.8487,0.8484,0.8484,554000001.0
2009-08-03 10:26:00,0.84845,0.84845,0.8482,0.84835,488199999.0
2009-08-03 10:27:00,0.84835,0.8485,0.8483,0.84835,961999998.0
2009-08-03 10:28:00,0.84835,0.84835,0.84675,0.84685,770500000.0
2009-08-03 10:29:00,0.84685,0.847,0.8463,0.8464,1289899991.0
2009-08-03 10:30:00,0.8464,0.84665,0.8462,0.84655,1807700010.0
2009-08-03 10:31:00,0.8465,0.8466,0.8463,0.84655,1332499997.0
2009-08-03 10:32:00,0.84655,0.84665,0.84655,0.84665,1058300001.0
2009-08-03 10:33:00,0.84665,0.8469,0.84665,0.8469,708199999.0
2009-08-03 10:34:00,0.84685,0.84685,0.8465,0.84665,1281800000.0
2009-08-03 10:35:00,0.8466,0.8469,0.84645,0.84675,929600000.0
2009-08-03 10:36:00,0.8469,0.8469,0.8468,0.8468,431400000.0
2009-08-03 10:37:00,0.8468,0.84685,0.84655,0.8466,464600000.0
2009-08-03 10:38:00,0.84665,0.8468,0.8466,0.8468,598800001.0
2009-08-03 10:39:00,0.8468,0.84685,0.84665,0.8468,822600003.0
2009-08-03 10:40:00,0.8468,0.84695,0.84655,0.84685,702799998.0
2009-08-03 10:41:00,0.84685,0.8469,0.8466,0.8468,608200002.0
2009-08-03 10:42:00,0.8468,0.8469,0.8467,0.84675,602000001.0
2009-08-03 10:43:00,0.84675,0.847,0.84675,0.847,684600000.0
2009-08-03 10:44:00,0.847,0.8474,0.84695,0.8473,1270799993.0
2009-08-03 10:45:00,0.8473,0.8474,0.84715,0.84715,940799999.0
2009-08-03 10:46:00,0.84715,0.8473,0.84705,0.84715,886100001.0
2009-08-03 10:47:00,0.84715,0.8474,0.84715,0.8474,456999999.0
2009-08-03 10:48:00,0.8474,0.84745,0.8473,0.8474,743900001.0
2009-08-03 10:49:00,0.8474,0.8478,0.8474,0.8476,834700000.0
2009-08-03 10:50:00,0.8476,0.84805,0.8476,0.84795,1125500008.0
2009-08-03 10:51:00,0.8479,0.848,0.84785,0.8479,707199993.0
2009-08-03 10:52:00,0.8479,0.848,0.84785,0.848,637799999.0
2009-08-03 10:53:00,0.848,0.848,0.84795,0.84795,409400000.0
2009-08-03 10:54:00,0.84795,0.84795,0.84765,0.84775,1020399998.0
2009-08-03 10:55:00,0.84775,0.84795,0.84775,0.84775,855599999.0
2009-08-03 10:56:00,0.84775,0.84795,0.8477,0.8477,812800004.0
2009-08-03 10:57:00,0.8477,0.8477,0.8476,0.84765,258200001.0
2009-08-03 10:58:00,0.8477,0.84785,0.84765,0.8478,422000002.0
2009-08-03 10:59:00,0.8478,0.8478,0.84755,0.84775,241100000.0
2009-08-03 11:00:00,0.84775,0.8478,0.8476,0.8477,839800000.0
2009-08-03 11:01:00,0.84775,0.8478,0.84765,0.8477,764300000.0
2009-08-03 11:02:00,0.8477,0.8478,0.8476,0.84775,794400009.0
2009-08-03 11:03:00,0.84775,0.8478,0.84765,0.8477,784800001.0
2009-08-03 11:04:00,0.8477,0.8479,0.8477,0.84785,340200001.0
2009-08-03 11:05:00,0.8479,0.848,0.8478,0.84795,785000001.0
2009-08-03 11:06:00,0.8479,0.8479,0.84765,0.84765,386299997.0
2009-08-03 11:07:00,0.84765,0.84775,0.84755,0.84755,746400001.0
2009-08-03 11:08:00,0.84755,0.84765,0.8475,0.84755,630800004.0
2009-08-03 11:09:00,0.8476,0.84775,0.84755,0.84775,747200002.0
2009-08-03 11:10:00,0.84775,0.84795,0.84775,0.8479,761599999.0
2009-08-03 11:11:00,0.8479,0.84795,0.84785,0.84785,325800001.0
2009-08-03 11:12:00,0.8479,0.84805,0.84785,0.84805,439800003.0
2009-08-03 11:13:00,0.8481,0.8481,0.84795,0.848,697300000.0
2009-08-03 11:14:00,0.848,0.848,0.8478,0.84785,397400000.0
2009-08-03 11:15:00,0.8478,0.8478,0.84755,0.8476,590300000.0
2009-08-03 11:16:00,0.8476,0.84765,0.847,0.84705,376400000.0
2009-08-03 11:17:00,0.84705,0.84755,0.84705,0.8475,1721199999.0
2009-08-03 11:18:00,0.84755,0.84755,0.84705,0.84715,2113799987.0
2009-08-03 11:19:00,0.84715,0.8472,0.847,0.8472,1516800013.0
2009-08-03 11:20:00,0.8472,0.84745,0.84715,0.84725,1017000007.0
2009-08-03 11:21:00,0.84725,0.8474,0.84715,0.8474,1087100001.0
2009-08-03 11:22:00,0.84745,0.84825,0.84735,0.848,1244800002.0
2009-08-03 11:23:00,0.84805,0.8482,0.84795,0.84795,798300001.0
2009-08-03 11:24:00,0.84795,0.84795,0.8474,0.8474,560300000.0
2009-08-03 11:25:00,0.8474,0.8475,0.8474,0.8474,510600001.0
2009-08-03 11:26:00,0.8474,0.84775,0.8474,0.84775,457000001.0
2009-08-03 11:27:00,0.84775,0.84775,0.84755,0.84755,432400000.0
2009-08-03 11:28:00,0.84755,0.84765,0.84745,0.8475,717399999.0
2009-08-03 11:29:00,0.84745,0.84765,0.84745,0.8475,517900000.0
2009-08-03 11:30:00,0.8475,0.84755,0.8475,0.8475,241600000.0
2009-08-03 11:31:00,0.8475,0.8479,0.8475,0.8478,349800000.0
2009-08-03 11:32:00,0.8478,0.8479,0.8477,0.84775,723400002.0
2009-08-03 11:33:00,0.84775,0.8479,0.84775,0.84785,390800001.0
2009-08-03 11:34:00,0.84785,0.8479,0.8478,0.8478,712200001.0
2009-08-03 11:35:00,0.8478,0.84785,0.8477,0.8478,636600000.0
2009-08-03 11:36:00,0.8477,0.8477,0.84745,0.84765,769800000.0
2009-08-03 11:37:00,0.84765,0.8477,0.8475,0.8476,623299996.0
2009-08-03 11:38:00,0.8476,0.8478,0.8476,0.84775,658799996.0
2009-08-03 11:39:00,0.84775,0.84775,0.8476,0.84765,498600003.0
2009-08-03 11:40:00,0.8477,0.848,0.8476,0.84795,884399998.0
2009-08-03 11:41:00,0.8479,0.84825,0.8478,0.84825,1018599997.0
2009-08-03 11:42:00,0.84825,0.84845,0.84815,0.84845,793600001.0
2009-08-03 11:43:00,0.8485,0.84855,0.84845,0.8485,572799998.0
2009-08-03 11:44:00,0.8485,0.84855,0.8484,0.84845,369500001.0
2009-08-03 11:45:00,0.84845,0.84845,0.84825,0.84825,426899998.0
2009-08-03 11:46:00,0.8483,0.8483,0.8482,0.8482,1098300006.0
2009-08-03 11:47:00,0.8482,0.8487,0.8482,0.8486,1194200005.0
2009-08-03 11:48:00,0.8486,0.84885,0.8485,0.8488,631200000.0
2009-08-03 11:49:00,0.8488,0.84885,0.84855,0.84855,919800005.0
2009-08-03 11:50:00,0.84855,0.8487,0.84845,0.8486,1296400000.0
2009-08-03 11:51:00,0.8486,0.8486,0.8484,0.8485,905299999.0
2009-08-03 11:52:00,0.8485,0.84855,0.84835,0.84835,641600002.0
2009-08-03 11:53:00,0.8483,0.8484,0.8481,0.8482,520399998.0
2009-08-03 11:54:00,0.8482,0.84825,0.8479,0.84805,843600004.0
2009-08-03 11:55:00,0.8481,0.84825,0.84805,0.84825,853800005.0
2009-08-03 11:56:00,0.8483,0.8485,0.8482,0.8485,1024800000.0
2009-08-03 11:57:00,0.8485,0.8486,0.8484,0.8485,673600001.0
2009-08-03 11:58:00,0.8485,0.84855,0.8484,0.84845,837800000.0
2009-08-03 11:59:00,0.8485,0.8485,0.84825,0.8484,395600001.0
2009-08-03 12:00:00,0.8484,0.8484,0.8481,0.8483,922400001.0
2009-08-03 12:01:00,0.8483,0.84845,0.84825,0.84845,905600000.0
2009-08-03 12:02:00,0.8485,0.8486,0.8484,0.8485,1267000002.0
2009-08-03 12:03:00,0.8485,0.84855,0.8485,0.84855,761600014.0
2009-08-03 12:04:00,0.84855,0.8486,0.8485,0.84855,571600000.0
2009-08-03 12:05:00,0.84855,0.84855,0.8485,0.8485,339199999.0
2009-08-03 12:06:00,0.8485,0.8487,0.8485,0.8486,961800006.0
2009-08-03 12:07:00,0.8486,0.84885,0.8486,0.84885,679599998.0
2009-08-03 12:08:00,0.8488,0.8493,0.8488,0.84915,1162200003.0
2009-08-03 12:09:00,0.8492,0.84935,0.84895,0.849,1133800002.0
2009-08-03 12:10:00,0.84895,0.849,0.84885,0.84895,1470300006.0
2009-08-03 12:11:00,0.84895,0.84905,0.84895,0.849,1002800007.0
2009-08-03 12:12:00,0.849,0.849,0.84885,0.8489,903199999.0
2009-08-03 12:13:00,0.8489,0.84895,0.84875,0.8488,643200000.0
2009-08-03 12:14:00,0.8488,0.84885,0.84865,0.84875,860900003.0
2009-08-03 12:15:00,0.84875,0.8489,0.84865,0.8488,648000001.0
2009-08-03 12:16:00,0.8488,0.8489,0.84875,0.84885,332599999.0
2009-08-03 12:17:00,0.8489,0.849,0.84885,0.84895,524199999.0
2009-08-03 12:18:00,0.8489,0.849,0.8489,0.84895,171399998.0
2009-08-03 12:19:00,0.84895,0.849,0.84895,0.849,260400001.0
2009-08-03 12:20:00,0.849,0.84915,0.849,0.8491,746400001.0
2009-08-03 12:21:00,0.8491,0.84915,0.8487,0.8487,844799998.0
2009-08-03 12:22:00,0.8487,0.84885,0.8487,0.84875,710299997.0
2009-08-03 12:23:00,0.84875,0.84905,0.8487,0.849,700599998.0
2009-08-03 12:24:00,0.849,0.8493,0.8489,0.8489,1933399988.0
2009-08-03 12:25:00,0.849,0.84905,0.8489,0.84895,1163599992.0
2009-08-03 12:26:00,0.84895,0.84895,0.84885,0.84885,745000006.0
2009-08-03 12:27:00,0.84885,0.8489,0.84885,0.8489,202800001.0
2009-08-03 12:28:00,0.84895,0.849,0.84895,0.849,48000000.0
2009-08-03 12:29:00,0.849,0.84905,0.84895,0.84895,350599997.0
2009-08-03 12:30:00,0.84895,0.8491,0.8489,0.849,400000001.0
2009-08-03 12:31:00,0.849,0.84915,0.8489,0.84895,638500004.0
2009-08-03 12:32:00,0.8489,0.84895,0.84885,0.84885,315600002.0
2009-08-03 12:33:00,0.8488,0.8489,0.8488,0.84885,360800000.0
2009-08-03 12:34:00,0.84885,0.8489,0.8488,0.84885,274600000.0
2009-08-03 12:35:00,0.84885,0.8489,0.84885,0.8489,279200001.0
2009-08-03 12:36:00,0.84895,0.84905,0.84895,0.84905,81799999.0
2009-08-03 12:37:00,0.849,0.84935,0.84895,0.8493,1071500001.0
2009-08-03 12:38:00,0.8493,0.8496,0.8493,0.8496,592999999.0
2009-08-03 12:39:00,0.8496,0.8497,0.84955,0.84965,837000006.0
2009-08-03 12:40:00,0.84965,0.8497,0.8494,0.8496,484800005.0
2009-08-03 12:41:00,0.8496,0.8496,0.8493,0.84945,674999995.0
2009-08-03 12:42:00,0.84945,0.8495,0.84935,0.8495,437399999.0
2009-08-03 12:43:00,0.8495,0.8498,0.84945,0.84955,1547399997.0
2009-08-03 12:44:00,0.84955,0.84975,0.8492,0.8493,1509999990.0
2009-08-03 12:45:00,0.84925,0.84925,0.8488,0.8489,946000000.0
2009-08-03 12:46:00,0.8489,0.849,0.8488,0.84895,695200002.0
2009-08-03 12:47:00,0.8489,0.84895,0.8488,0.84885,1203999999.0
2009-08-03 12:48:00,0.84885,0.849,0.84885,0.84895,1503999996.0
2009-08-03 12:49:00,0.84895,0.84905,0.8489,0.849,505200002.0
2009-08-03 12:50:00,0.84905,0.84915,0.84895,0.84915,884200015.0
2009-08-03 12:51:00,0.84915,0.84925,0.84905,0.8492,1183999991.0
2009-08-03 12:52:00,0.84925,0.8493,0.84925,0.8493,419999997.0
2009-08-03 12:53:00,0.8493,0.84955,0.8493,0.8493,390999997.0
2009-08-03 12:54:00,0.84935,0.84935,0.8493,0.84935,663900001.0
2009-08-03 12:55:00,0.84935,0.8494,0.84925,0.8493,446399999.0
2009-08-03 12:56:00,0.8493,0.8493,0.8492,0.84925,631599999.0
2009-08-03 12:57:00,0.8493,0.84935,0.8492,0.8492,304800003.0
2009-08-03 12:58:00,0.8492,0.8493,0.84905,0.84915,850500004.0
2009-08-03 12:59:00,0.84915,0.8492,0.8487,0.8489,1200600010.0
2009-08-03 13:00:00,0.8489,0.849,0.8486,0.8487,2092799986.0
2009-08-03 13:01:00,0.8487,0.8487,0.8487,0.8487,51000001.0
2009-08-03 13:02:00,0.8487,0.8487,0.8487,0.8487,57200001.0
2009-08-03 13:03:00,0.8487,0.8487,0.8487,0.8487,179000007.0
2009-08-03 13:04:00,0.8487,0.8488,0.84865,0.84875,407399999.0
2009-08-03 13:05:00,0.8487,0.8489,0.8487,0.8488,640999999.0
2009-08-03 13:06:00,0.84885,0.84885,0.84875,0.8488,510700005.0
2009-08-03 13:07:00,0.8488,0.84885,0.84875,0.8488,244000001.0
2009-08-03 13:08:00,0.8488,0.84895,0.8488,0.8489,486600001.0
2009-08-03 13:09:00,0.8489,0.8492,0.8489,0.84915,887600002.0
2009-08-03 13:10:00,0.84915,0.8492,0.84905,0.84915,686699992.0
2009-08-03 13:11:00,0.8492,0.8494,0.84915,0.8494,1124499999.0
2009-08-03 13:12:00,0.8494,0.8494,0.84925,0.84925,496900003.0
2009-08-03 13:13:00,0.84925,0.84945,0.84925,0.8493,771500003.0
2009-08-03 13:14:00,0.8493,0.8494,0.84925,0.8494,784600004.0
2009-08-03 13:15:00,0.8494,0.84955,0.8494,0.8495,570799999.0
2009-08-03 13:16:00,0.8495,0.84955,0.8495,0.8495,480900001.0
2009-08-03 13:17:00,0.8495,0.8497,0.8495,0.84965,595599997.0
2009-08-03 13:18:00,0.8496,0.8497,0.8496,0.84965,576599997.0
2009-08-03 13:19:00,0.84965,0.84995,0.84965,0.84965,1216400000.0
2009-08-03 13:20:00,0.84965,0.84975,0.84945,0.8496,1140599997.0
2009-08-03 13:21:00,0.8496,0.8497,0.84955,0.84965,1146199990.0
2009-08-03 13:22:00,0.84965,0.84965,0.8495,0.8496,594399999.0
2009-08-03 13:23:00,0.8496,0.8497,0.84955,0.84965,537799999.0
2009-08-03 13:24:00,0.8497,0.84975,0.8496,0.8497,626300000.0
2009-08-03 13:25:00,0.8497,0.84975,0.84965,0.8497,305600000.0
2009-08-03 13:26:00,0.8497,0.8498,0.8497,0.84975,806400004.0
2009-08-03 13:27:00,0.84975,0.84985,0.84975,0.84985,506800003.0
2009-08-03 13:28:00,0.84985,0.8499,0.84975,0.84985,932599999.0
2009-08-03 13:29:00,0.8499,0.8499,0.8496,0.8497,680199999.0
2009-08-03 13:30:00,0.8497,0.84975,0.8496,0.8496,465599999.0
2009-08-03 13:31:00,0.8496,0.84975,0.8496,0.8497,886399997.0
2009-08-03 13:32:00,0.8497,0.84985,0.84965,0.8498,853600004.0
2009-08-03 13:33:00,0.8498,0.8498,0.84965,0.84965,942399992.0
2009-08-03 13:34:00,0.8497,0.8497,0.8496,0.8497,705399991.0
2009-08-03 13:35:00,0.8497,0.84995,0.84965,0.8498,1256700001.0
2009-08-03 13:36:00,0.84985,0.85005,0.84985,0.85005,796800000.0
2009-08-03 13:37:00,0.85005,0.85005,0.84995,0.84995,636500002.0
2009-08-03 13:38:00,0.84995,0.84995,0.84985,0.8499,704800006.0
2009-08-03 13:39:00,0.84995,0.85005,0.8499,0.84995,1108400002.0
2009-08-03 13:40:00,0.84995,0.85,0.8499,0.84995,587399998.0
2009-08-03 13:41:00,0.85,0.85005,0.84995,0.85005,727599997.0
2009-08-03 13:42:00,0.85005,0.8502,0.85005,0.8502,544400001.0
2009-08-03 13:43:00,0.8502,0.85035,0.8501,0.8503,1543799998.0
2009-08-03 13:44:00,0.8502,0.8502,0.84995,0.85015,1968399994.0
2009-08-03 13:45:00,0.8502,0.8502,0.8499,0.84995,828999997.0
2009-08-03 13:46:00,0.84995,0.8501,0.84975,0.85005,1429599990.0
2009-08-03 13:47:00,0.85003,0.85038,0.85003,0.85025,1878999992.0
2009-08-03 13:48:00,0.85025,0.8504,0.8502,0.8503,1878999992.0
2009-08-03 13:49:00,0.85025,0.8503,0.8499,0.8501,1670999990.0
2009-08-03 13:50:00,0.8501,0.8502,0.84995,0.84995,1186399995.0
2009-08-03 13:51:00,0.84995,0.85005,0.84975,0.8499,1318799996.0
2009-08-03 13:52:00,0.84985,0.8499,0.8498,0.8499,1032800001.0
2009-08-03 13:53:00,0.84985,0.84985,0.84945,0.8495,947800007.0
2009-08-03 13:54:00,0.8495,0.8498,0.8495,0.84975,576000002.0
2009-08-03 13:55:00,0.8498,0.84985,0.8497,0.84985,629999992.0
2009-08-03 13:56:00,0.84985,0.8499,0.84955,0.8497,1228999998.0
2009-08-03 13:57:00,0.8497,0.85005,0.8496,0.84995,1576999995.0
2009-08-03 13:58:00,0.84995,0.85005,0.8499,0.84995,1131600002.0
2009-08-03 13:59:00,0.85,0.8501,0.8499,0.85,849199994.0
2009-08-03 14:00:00,0.85,0.85,0.8498,0.84985,1144800005.0
2009-08-03 14:01:00,0.84985,0.8499,0.84965,0.8497,732800003.0
2009-08-03 14:02:00,0.8497,0.8498,0.8496,0.8496,558799997.0
2009-08-03 14:03:00,0.8496,0.8496,0.8495,0.84955,405600001.0
2009-08-03 14:04:00,0.8496,0.8496,0.84875,0.8488,1005600000.0
2009-08-03 14:05:00,0.8488,0.849,0.8487,0.8488,665200000.0
2009-08-03 14:06:00,0.8488,0.84905,0.8488,0.849,494400001.0
2009-08-03 14:07:00,0.849,0.84915,0.84895,0.8491,696400000.0
2009-08-03 14:08:00,0.8491,0.84925,0.84905,0.8492,789600001.0
2009-08-03 14:09:00,0.8492,0.8494,0.8491,0.84925,942700006.0
2009-08-03 14:10:00,0.84925,0.84925,0.8492,0.8492,285599999.0
2009-08-03 14:11:00,0.84925,0.84925,0.8492,0.8492,184800001.0
2009-08-03 14:12:00,0.8492,0.84925,0.8492,0.8492,269600002.0
2009-08-03 14:13:00,0.8492,0.84925,0.8492,0.84925,374400000.0
2009-08-03 14:14:00,0.84925,0.84925,0.84915,0.8492,585200000.0
2009-08-03 14:15:00,0.8492,0.8493,0.8492,0.8492,400000000.0
2009-08-03 14:16:00,0.8492,0.84925,0.84895,0.84895,943600001.0
2009-08-03 14:17:00,0.84895,0.84905,0.84885,0.8489,920000008.0
2009-08-03 14:18:00,0.8489,0.84895,0.84875,0.84875,1207599994.0
2009-08-03 14:19:00,0.84875,0.8488,0.8487,0.8488,867199996.0
2009-08-03 14:20:00,0.8488,0.8489,0.8488,0.84885,867999998.0
2009-08-03 14:21:00,0.84895,0.84915,0.84885,0.84895,1368200011.0
2009-08-03 14:22:00,0.8489,0.849,0.8488,0.84885,592300002.0
2009-08-03 14:23:00,0.84885,0.84885,0.84865,0.84865,1459600006.0
2009-08-03 14:24:00,0.84865,0.8487,0.8485,0.8487,601999998.0
2009-08-03 14:25:00,0.8487,0.84895,0.8487,0.84895,450800001.0
2009-08-03 14:26:00,0.84895,0.84895,0.84885,0.84885,554000002.0
2009-08-03 14:27:00,0.84885,0.84905,0.84885,0.84905,1140399994.0
2009-08-03 14:28:00,0.849,0.8492,0.849,0.84915,1442199996.0
2009-08-03 14:29:00,0.84915,0.84915,0.84905,0.8491,619999999.0
2009-08-03 14:30:00,0.8491,0.84915,0.84895,0.84905,1526799998.0
2009-08-03 14:31:00,0.84905,0.84915,0.849,0.8491,1445800007.0
2009-08-03 14:32:00,0.84915,0.8492,0.849,0.8491,1425500006.0
2009-08-03 14:33:00,0.8491,0.8493,0.8491,0.8493,1228500002.0
2009-08-03 14:34:00,0.8493,0.8493,0.84905,0.84915,924800000.0
2009-08-03 14:35:00,0.84915,0.84925,0.8491,0.8492,671200002.0
2009-08-03 14:36:00,0.8492,0.8492,0.8491,0.84915,728800002.0
2009-08-03 14:37:00,0.84915,0.8492,0.8491,0.84915,637800002.0
2009-08-03 14:38:00,0.84915,0.8493,0.8491,0.84925,1160800002.0
2009-08-03 14:39:00,0.84925,0.8493,0.8492,0.84925,752000003.0
2009-08-03 14:40:00,0.84925,0.84925,0.84915,0.8492,831599992.0
2009-08-03 14:41:00,0.8492,0.8493,0.8492,0.84925,678999999.0
2009-08-03 14:42:00,0.8493,0.8493,0.8491,0.84915,841800000.0
2009-08-03 14:43:00,0.84915,0.84925,0.84905,0.8492,1100600000.0
2009-08-03 14:44:00,0.84925,0.8494,0.8492,0.84935,1850600002.0
2009-08-03 14:45:00,0.8494,0.8495,0.84925,0.8495,1347400003.0
2009-08-03 14:46:00,0.84945,0.8495,0.84945,0.8495,179199998.0
2009-08-03 14:47:00,0.84945,0.84955,0.8494,0.8495,782000004.0
2009-08-03 14:48:00,0.8495,0.84955,0.8495,0.8495,539199998.0
2009-08-03 14:49:00,0.8495,0.8495,0.8494,0.8495,400000001.0
2009-08-03 14:50:00,0.8495,0.8495,0.84935,0.8494,1164799999.0
2009-08-03 14:51:00,0.84935,0.84935,0.84925,0.84925,457999997.0
2009-08-03 14:52:00,0.84925,0.8494,0.8492,0.8493,1518800006.0
2009-08-03 14:53:00,0.84925,0.84935,0.8492,0.8493,209599999.0
2009-08-03 14:54:00,0.8492,0.84945,0.8492,0.8494,337599999.0
2009-08-03 14:55:00,0.84945,0.84965,0.84945,0.84955,214400001.0
2009-08-03 14:56:00,0.84955,0.8498,0.8495,0.8498,535000000.0
2009-08-03 14:57:00,0.8498,0.8498,0.8497,0.84975,453400000.0
2009-08-03 14:58:00,0.84975,0.84975,0.8497,0.8497,148000000.0
2009-08-03 14:59:00,0.8497,0.8498,0.8495,0.8495,776800005.0
2009-08-03 15:00:00,0.8495,0.8496,0.8494,0.84955,1466000002.0
2009-08-03 15:01:00,0.84955,0.84955,0.84945,0.84955,684800002.0
2009-08-03 15:02:00,0.84955,0.84955,0.8495,0.84955,640000002.0
2009-08-03 15:03:00,0.84955,0.84965,0.8495,0.8496,1071599992.0
2009-08-03 15:04:00,0.8496,0.84965,0.84955,0.84955,1142200006.0
2009-08-03 15:05:00,0.84955,0.8498,0.84955,0.84975,1633199989.0
2009-08-03 15:06:00,0.84975,0.8499,0.84975,0.8499,1313599999.0
2009-08-03 15:07:00,0.8499,0.85025,0.84985,0.85005,1242600004.0
2009-08-03 15:08:00,0.85005,0.85015,0.84975,0.84985,1658200000.0
2009-08-03 15:09:00,0.8499,0.8499,0.84965,0.84965,1568799998.0
2009-08-03 15:10:00,0.84965,0.8499,0.84965,0.84985,665600003.0
2009-08-03 15:11:00,0.84985,0.8499,0.84965,0.84975,1631599999.0
2009-08-03 15:12:00,0.84975,0.84985,0.84965,0.8497,1314000004.0
2009-08-03 15:13:00,0.8497,0.84985,0.84965,0.84985,778099990.0
2009-08-03 15:14:00,0.8498,0.84985,0.84955,0.84965,1171699999.0
2009-08-03 15:15:00,0.84965,0.84975,0.84955,0.84975,1443999998.0
2009-08-03 15:16:00,0.84975,0.85005,0.84975,0.84995,1385000001.0
2009-08-03 15:17:00,0.84995,0.85,0.84985,0.84995,1332799997.0
2009-08-03 15:18:00,0.84995,0.85,0.84985,0.8499,1171799992.0
2009-08-03 15:19:00,0.8499,0.8499,0.84965,0.84985,996799998.0
2009-08-03 15:20:00,0.84985,0.84995,0.8498,0.84985,692799991.0
2009-08-03 15:21:00,0.84985,0.8499,0.84975,0.8498,523999998.0
2009-08-03 15:22:00,0.8498,0.85,0.84975,0.85,451199998.0
2009-08-03 15:23:00,0.85,0.8501,0.85,0.8501,674399994.0
2009-08-03 15:24:00,0.8501,0.8502,0.85005,0.8501,608799995.0
2009-08-03 15:25:00,0.8501,0.8501,0.8499,0.85,1253600000.0
2009-08-03 15:26:00,0.85,0.85015,0.85,0.8501,1320600001.0
2009-08-03 15:27:00,0.8501,0.85025,0.8501,0.8502,1330400006.0
2009-08-03 15:28:00,0.8502,0.8503,0.85015,0.85025,1887599997.0
2009-08-03 15:29:00,0.85025,0.85035,0.8502,0.85035,1354200008.0
2009-08-03 15:30:00,0.85035,0.8504,0.85015,0.85015,1547200011.0
2009-08-03 15:31:00,0.8502,0.85025,0.85005,0.8501,1283200014.0
2009-08-03 15:32:00,0.8501,0.8502,0.8499,0.85005,1104400020.0
2009-08-03 15:33:00,0.8501,0.85035,0.8501,0.85025,996799999.0
2009-08-03 15:34:00,0.8503,0.85035,0.85025,0.85035,1496800001.0
2009-08-03 15:35:00,0.8504,0.8504,0.85025,0.8503,884800002.0
2009-08-03 15:36:00,0.85027,0.85098,0.85021,0.85073,1394899994.0
2009-08-03 15:37:00,0.85075,0.85155,0.85065,0.8512,1394899994.0
2009-08-03 15:38:00,0.85115,0.8512,0.85095,0.8511,1071799994.0
2009-08-03 15:39:00,0.8511,0.8511,0.85095,0.85105,994200002.0
2009-08-03 15:40:00,0.8511,0.8511,0.8509,0.851,1464799994.0
2009-08-03 15:41:00,0.85095,0.85105,0.85065,0.85075,2020000013.0
2009-08-03 15:42:00,0.85075,0.85075,0.8505,0.85055,1385400011.0
2009-08-03 15:43:00,0.85055,0.85075,0.8505,0.8507,1133400001.0
2009-08-03 15:44:00,0.85065,0.85085,0.8506,0.8507,1425599991.0
2009-08-03 15:45:00,0.85075,0.8509,0.8506,0.8507,1924399987.0
2009-08-03 15:46:00,0.8507,0.85075,0.85045,0.8505,1157800007.0
2009-08-03 15:47:00,0.8505,0.8507,0.85045,0.85045,530400000.0
2009-08-03 15:48:00,0.85045,0.85045,0.8503,0.85035,1656999998.0
2009-08-03 15:49:00,0.85035,0.85065,0.85015,0.85055,1811899997.0
2009-08-03 15:50:00,0.85057,0.85072,0.85054,0.85071,2095999991.0
2009-08-03 15:51:00,0.85075,0.85085,0.8506,0.8507,2095999991.0
2009-08-03 15:52:00,0.8507,0.8508,0.8506,0.8507,1205399994.0
2009-08-03 15:53:00,0.85067,0.8508,0.85065,0.85071,2095999983.0
2009-08-03 15:54:00,0.85075,0.85075,0.85055,0.85065,2095999983.0
2009-08-03 15:55:00,0.85065,0.8507,0.8506,0.8507,2067999996.0
2009-08-03 15:56:00,0.8507,0.85075,0.8506,0.8507,680199997.0
2009-08-03 15:57:00,0.8507,0.8508,0.85065,0.85075,944799996.0
2009-08-03 15:58:00,0.85075,0.8509,0.8507,0.85085,1337199988.0
2009-08-03 15:59:00,0.8508,0.85085,0.85055,0.85065,2014400006.0
2009-08-03 16:00:00,0.85065,0.85115,0.8506,0.8511,1940900017.0
2009-08-03 16:01:00,0.8511,0.85145,0.851,0.8514,1677399993.0
2009-08-03 16:02:00,0.85142,0.85148,0.85119,0.85134,1813000000.0
2009-08-03 16:03:00,0.8514,0.8517,0.8513,0.8517,1813000000.0
2009-08-03 16:04:00,0.8517,0.85195,0.8515,0.8519,1344200000.0
2009-08-03 16:05:00,0.852,0.85245,0.8519,0.8521,1695499996.0
2009-08-03 16:06:00,0.8521,0.8522,0.85165,0.85175,1193299997.0
2009-08-03 16:07:00,0.8517,0.8519,0.85165,0.85185,2142399987.0
2009-08-03 16:08:00,0.85185,0.8519,0.85145,0.85145,1812199993.0
2009-08-03 16:09:00,0.8515,0.85165,0.8513,0.85165,2033799993.0
2009-08-03 16:10:00,0.8516,0.8517,0.85155,0.8516,1988999999.0
2009-08-03 16:11:00,0.8516,0.85165,0.8516,0.85165,1293599992.0
2009-08-03 16:12:00,0.85165,0.8519,0.8516,0.8519,1294200001.0
2009-08-03 16:13:00,0.85188,0.85199,0.85179,0.8518,1702199998.0
2009-08-03 16:14:00,0.85185,0.85185,0.85135,0.8515,1702199998.0
2009-08-03 16:15:00,0.85145,0.85155,0.85125,0.8515,2026600003.0
2009-08-03 16:16:00,0.8515,0.8516,0.8506,0.85095,1842899997.0
2009-08-03 16:17:00,0.85095,0.85105,0.85065,0.8507,1622400002.0
2009-08-03 16:18:00,0.8507,0.8511,0.85065,0.85095,810400001.0
2009-08-03 16:19:00,0.851,0.8512,0.8509,0.8512,927199997.0
2009-08-03 16:20:00,0.8512,0.85135,0.85095,0.85105,1129199997.0
2009-08-03 16:21:00,0.85105,0.85125,0.85105,0.85125,1472200007.0
2009-08-03 16:22:00,0.85125,0.8515,0.85125,0.8515,1416200007.0
2009-08-03 16:23:00,0.8515,0.8517,0.85145,0.8516,2072199997.0
2009-08-03 16:24:00,0.85155,0.85155,0.85125,0.8514,2050600014.0
2009-08-03 16:25:00,0.85145,0.8515,0.85135,0.85135,1663600002.0
2009-08-03 16:26:00,0.8514,0.8516,0.85135,0.85145,1300200001.0
2009-08-03 16:27:00,0.8514,0.8517,0.85135,0.8517,1805999991.0
2009-08-03 16:28:00,0.8517,0.85235,0.8517,0.85195,2041700003.0
2009-08-03 16:29:00,0.85195,0.85215,0.8519,0.852,923999999.0
2009-08-03 16:30:00,0.852,0.85235,0.8519,0.85235,1399399998.0
2009-08-03 16:31:00,0.85235,0.85295,0.85235,0.8526,1584799996.0
2009-08-03 16:32:00,0.8526,0.85275,0.85255,0.85265,1452499997.0
2009-08-03 16:33:00,0.85265,0.85265,0.85225,0.8524,1340399996.0
2009-08-03 16:34:00,0.85235,0.85235,0.8522,0.8522,1650399994.0
2009-08-03 16:35:00,0.85225,0.8523,0.8519,0.8521,1646399995.0
2009-08-03 16:36:00,0.8521,0.85225,0.8519,0.85205,1906400005.0
2009-08-03 16:37:00,0.852,0.85225,0.85195,0.85225,1299199980.0
2009-08-03 16:38:00,0.85225,0.8523,0.852,0.85215,1957199990.0
2009-08-03 16:39:00,0.85215,0.8525,0.8521,0.85235,1595999996.0
2009-08-03 16:40:00,0.8524,0.85255,0.85235,0.85255,952800002.0
2009-08-03 16:41:00,0.85265,0.85265,0.8523,0.8523,1677999995.0
2009-08-03 16:42:00,0.8523,0.8524,0.8522,0.8523,2130799981.0
2009-08-03 16:43:00,0.8523,0.85245,0.85215,0.8522,1547599995.0
2009-08-03 16:44:00,0.8522,0.8523,0.85215,0.8523,865599999.0
2009-08-03 16:45:00,0.8523,0.8528,0.85225,0.8528,2065800000.0
2009-08-03 16:46:00,0.8528,0.85285,0.85265,0.8527,1315800005.0
2009-08-03 16:47:00,0.8527,0.8528,0.8525,0.8528,1547999998.0
2009-08-03 16:48:00,0.85275,0.8529,0.8526,0.85265,1787799995.0
2009-08-03 16:49:00,0.85265,0.85275,0.85245,0.8526,1857399994.0
2009-08-03 16:50:00,0.8526,0.8528,0.85255,0.85255,1464399996.0
2009-08-03 16:51:00,0.85255,0.8528,0.8524,0.8526,1966199999.0
2009-08-03 16:52:00,0.8526,0.85265,0.8523,0.8523,965600006.0
2009-08-03 16:53:00,0.8523,0.85235,0.8521,0.8521,1243600001.0
2009-08-03 16:54:00,0.8521,0.85245,0.85205,0.8523,1408799997.0
2009-08-03 16:55:00,0.85235,0.85235,0.8522,0.8522,1581199997.0
2009-08-03 16:56:00,0.85225,0.8523,0.85185,0.85215,1384700001.0
2009-08-03 16:57:00,0.8521,0.8522,0.8516,0.8516,1107800002.0
2009-08-03 16:58:00,0.8516,0.8519,0.8516,0.85185,1090100000.0
2009-08-03 16:59:00,0.8518,0.85185,0.8515,0.85165,1915400001.0
2009-08-03 17:00:00,0.85165,0.85185,0.85155,0.85165,1758999990.0
2009-08-03 17:01:00,0.85165,0.85195,0.85165,0.85185,1009599998.0
2009-08-03 17:02:00,0.85185,0.85195,0.8516,0.8519,1416399995.0
2009-08-03 17:03:00,0.85195,0.85195,0.85165,0.85175,1509599989.0
2009-08-03 17:04:00,0.85175,0.8521,0.85175,0.85195,1446399994.0
2009-08-03 17:05:00,0.85195,0.85205,0.8518,0.8518,1887400002.0
2009-08-03 17:06:00,0.8518,0.85187,0.85179,0.85179,1659999995.0
2009-08-03 17:07:00,0.8518,0.85185,0.8518,0.8518,1659999995.0
2009-08-03 17:08:00,0.8518,0.85185,0.8517,0.85175,2143599997.0
2009-08-03 17:09:00,0.85175,0.8519,0.8517,0.85185,1027999998.0
2009-08-03 17:10:00,0.85185,0.852,0.85185,0.852,1295999991.0
2009-08-03 17:11:00,0.85195,0.85205,0.85185,0.852,1979200012.0
2009-08-03 17:12:00,0.852,0.85226,0.852,0.85221,1766399987.0
2009-08-03 17:13:00,0.8522,0.8522,0.852,0.85205,1766399987.0
2009-08-03 17:14:00,0.85205,0.85235,0.85205,0.85215,1344000000.0
2009-08-03 17:15:00,0.85215,0.8524,0.8521,0.8524,1716499998.0
2009-08-03 17:16:00,0.8524,0.8526,0.8523,0.8523,1745600001.0
2009-08-03 17:17:00,0.8523,0.85275,0.85225,0.8526,2075000003.0
2009-08-03 17:18:00,0.8526,0.8527,0.8525,0.8526,1012399993.0
2009-08-03 17:19:00,0.8526,0.8526,0.8525,0.8526,1944799986.0
2009-08-03 17:20:00,0.8526,0.85265,0.85235,0.85245,1676999989.0
2009-08-03 17:21:00,0.85246,0.85258,0.85241,0.85244,2001999998.0
2009-08-03 17:22:00,0.85245,0.8525,0.85235,0.8524,2001999998.0
2009-08-03 17:23:00,0.85245,0.85245,0.85225,0.85235,949199995.0
2009-08-03 17:24:00,0.85235,0.85255,0.8523,0.85235,1514800004.0
2009-08-03 17:25:00,0.85235,0.85235,0.8522,0.85225,1900799999.0
2009-08-03 17:26:00,0.85225,0.8523,0.8521,0.8522,785399997.0
2009-08-03 17:27:00,0.8522,0.8523,0.85215,0.85225,1230999995.0
2009-08-03 17:28:00,0.85225,0.8523,0.85205,0.8522,1033600004.0
2009-08-03 17:29:00,0.8522,0.8522,0.85185,0.8521,721199999.0
2009-08-03 17:30:00,0.8521,0.8521,0.8518,0.85195,1089599994.0
2009-08-03 17:31:00,0.85195,0.85215,0.85195,0.8521,793400006.0
2009-08-03 17:32:00,0.8521,0.8522,0.8521,0.8522,732800007.0
2009-08-03 17:33:00,0.8522,0.8522,0.85195,0.85205,865599996.0
2009-08-03 17:34:00,0.85205,0.85205,0.85195,0.852,808799993.0
2009-08-03 17:35:00,0.85195,0.8521,0.85195,0.85195,514500003.0
2009-08-03 17:36:00,0.85195,0.85215,0.85185,0.85215,565600001.0
2009-08-03 17:37:00,0.85215,0.8523,0.85215,0.8522,418000000.0
2009-08-03 17:38:00,0.85215,0.8523,0.85215,0.8522,979199995.0
2009-08-03 17:39:00,0.8522,0.85225,0.8521,0.8521,995999994.0
2009-08-03 17:40:00,0.8521,0.8522,0.8521,0.85215,713599994.0
2009-08-03 17:41:00,0.8522,0.85225,0.8521,0.85215,1038399996.0
2009-08-03 17:42:00,0.8522,0.8522,0.85195,0.85195,1011599993.0
2009-08-03 17:43:00,0.85195,0.85195,0.8517,0.8519,1480999987.0
2009-08-03 17:44:00,0.8519,0.85195,0.85175,0.8518,1916799989.0
2009-08-03 17:45:00,0.8518,0.85185,0.8516,0.8517,1619599982.0
2009-08-03 17:46:00,0.85175,0.85185,0.85165,0.85185,2128199978.0
2009-08-03 17:47:00,0.852,0.852,0.8516,0.8516,1272400001.0
2009-08-03 17:48:00,0.8516,0.8516,0.85135,0.85135,1160400004.0
2009-08-03 17:49:00,0.85135,0.85135,0.85075,0.85095,1252199994.0
2009-08-03 17:50:00,0.8509,0.8511,0.85085,0.85105,963999997.0
2009-08-03 17:51:00,0.85105,0.85105,0.8509,0.85095,429600000.0
2009-08-03 17:52:00,0.8509,0.85105,0.85075,0.8508,698199999.0
2009-08-03 17:53:00,0.85085,0.8509,0.85075,0.8508,1133599994.0
2009-08-03 17:54:00,0.8508,0.85085,0.85075,0.8508,988800001.0
2009-08-03 17:55:00,0.85085,0.85085,0.8508,0.85085,462400000.0
2009-08-03 17:56:00,0.85085,0.8509,0.85035,0.8504,632800001.0
2009-08-03 17:57:00,0.85035,0.85035,0.84975,0.8502,1107999994.0
2009-08-03 17:58:00,0.8502,0.8503,0.8501,0.8503,454400000.0
2009-08-03 17:59:00,0.85025,0.8504,0.8501,0.85015,567599997.0
2009-08-03 18:00:00,0.85015,0.85035,0.85005,0.85025,1437999979.0
2009-08-03 18:01:00,0.85035,0.85035,0.85015,0.8502,705799996.0
2009-08-03 18:02:00,0.8502,0.8503,0.85,0.8503,761599999.0
2009-08-03 18:03:00,0.8503,0.8504,0.85,0.8502,1340800001.0
2009-08-03 18:04:00,0.85023,0.8504,0.8502,0.85037,1626599995.0
2009-08-03 18:05:00,0.85045,0.85055,0.85025,0.85035,1626599995.0
2009-08-03 18:06:00,0.85035,0.8504,0.8501,0.8501,616000002.0
2009-08-03 18:07:00,0.8501,0.8503,0.85005,0.8503,1155199999.0
2009-08-03 18:08:00,0.85035,0.85055,0.8503,0.85035,992399998.0
2009-08-03 18:09:00,0.85035,0.8504,0.85025,0.85025,634400006.0
2009-08-03 18:10:00,0.85025,0.8505,0.85025,0.8504,445600001.0
2009-08-03 18:11:00,0.85045,0.85045,0.85015,0.8504,1343799995.0
2009-08-03 18:12:00,0.8504,0.8504,0.85005,0.85015,1017600001.0
2009-08-03 18:13:00,0.8501,0.8503,0.85005,0.85025,617600000.0
2009-08-03 18:14:00,0.85025,0.85045,0.85025,0.8504,327200001.0
2009-08-03 18:15:00,0.8504,0.85065,0.8504,0.85065,488599999.0
2009-08-03 18:16:00,0.8507,0.8507,0.8505,0.85055,294400000.0
2009-08-03 18:17:00,0.8505,0.85065,0.8505,0.8506,180000000.0
2009-08-03 18:18:00,0.8506,0.8508,0.8506,0.8508,308800001.0
2009-08-03 18:19:00,0.85085,0.85085,0.8506,0.8506,1068800000.0
2009-08-03 18:20:00,0.8506,0.8506,0.8503,0.85035,686399999.0
2009-08-03 18:21:00,0.85035,0.85045,0.85035,0.85035,487999995.0
2009-08-03 18:22:00,0.85035,0.8504,0.85035,0.85035,409000003.0
2009-08-03 18:23:00,0.85035,0.8504,0.85025,0.85025,619999998.0
2009-08-03 18:24:00,0.8503,0.8503,0.8501,0.85025,1111000000.0
2009-08-03 18:25:00,0.8502,0.8503,0.85,0.8501,527500002.0
2009-08-03 18:26:00,0.8501,0.8503,0.8499,0.85005,994399996.0
2009-08-03 18:27:00,0.85005,0.85025,0.85005,0.85025,312500000.0
2009-08-03 18:28:00,0.85025,0.85035,0.85025,0.8503,80000000.0
2009-08-03 18:29:00,0.8503,0.8504,0.85025,0.8503,180800000.0
2009-08-03 18:30:00,0.85035,0.85035,0.8502,0.85025,605599998.0
2009-08-03 18:31:00,0.85015,0.85025,0.85015,0.8502,414799994.0
2009-08-03 18:32:00,0.85015,0.8502,0.85015,0.85015,246400004.0
2009-08-03 18:33:00,0.8502,0.8502,0.85,0.85005,666400009.0
2009-08-03 18:34:00,0.85005,0.8501,0.85005,0.8501,470400000.0
2009-08-03 18:35:00,0.85015,0.8502,0.85005,0.8501,1178199999.0
2009-08-03 18:36:00,0.85015,0.85025,0.8501,0.85025,469199999.0
2009-08-03 18:37:00,0.8502,0.8504,0.85015,0.85035,734800001.0
2009-08-03 18:38:00,0.85035,0.85035,0.85025,0.85025,214000000.0
2009-08-03 18:39:00,0.85025,0.8504,0.8501,0.85015,851200003.0
2009-08-03 18:40:00,0.85015,0.85025,0.8501,0.8501,905599999.0
2009-08-03 18:41:00,0.8501,0.8502,0.8501,0.85015,573199999.0
2009-08-03 18:42:00,0.85015,0.85015,0.84995,0.8501,497599997.0
2009-08-03 18:43:00,0.85005,0.85005,0.84995,0.85005,661599996.0
2009-08-03 18:44:00,0.85005,0.85005,0.85,0.85005,443200000.0
2009-08-03 18:45:00,0.85005,0.8501,0.8499,0.85005,641999996.0
2009-08-03 18:46:00,0.85005,0.8501,0.85,0.85005,651199998.0
2009-08-03 18:47:00,0.85005,0.85015,0.85005,0.85005,532800003.0
2009-08-03 18:48:00,0.85005,0.8502,0.85005,0.85015,270400000.0
2009-08-03 18:49:00,0.85015,0.85015,0.85,0.8501,233600000.0
2009-08-03 18:50:00,0.85015,0.8502,0.8501,0.85015,488000004.0
2009-08-03 18:51:00,0.85015,0.85025,0.8501,0.8502,639599998.0
2009-08-03 18:52:00,0.8502,0.85035,0.8502,0.8503,444800000.0
2009-08-03 18:53:00,0.8503,0.8503,0.8501,0.8502,449599999.0
2009-08-03 18:54:00,0.85015,0.85015,0.85005,0.85005,451400002.0
2009-08-03 18:55:00,0.85005,0.8501,0.8498,0.84985,390000001.0
2009-08-03 18:56:00,0.8499,0.84995,0.84985,0.84985,92800000.0
2009-08-03 18:57:00,0.8499,0.8499,0.8498,0.84985,268000000.0
2009-08-03 18:58:00,0.84985,0.84985,0.84975,0.8498,622799997.0
2009-08-03 18:59:00,0.8498,0.84985,0.8497,0.84975,679599999.0
2009-08-03 19:00:00,0.8497,0.8498,0.8497,0.84975,305600001.0
2009-08-03 19:01:00,0.8498,0.84985,0.8497,0.84975,512800004.0
2009-08-03 19:02:00,0.84975,0.8498,0.8497,0.8498,301200002.0
2009-08-03 19:03:00,0.8498,0.8498,0.84975,0.84975,278800002.0
2009-08-03 19:04:00,0.84975,0.84985,0.84975,0.84975,155600000.0
2009-08-03 19:05:00,0.84975,0.84975,0.84965,0.8497,368399999.0
2009-08-03 19:06:00,0.84975,0.8498,0.8497,0.8498,647199991.0
2009-08-03 19:07:00,0.84975,0.8498,0.8497,0.8497,832800001.0
2009-08-03 19:08:00,0.8497,0.84985,0.84965,0.8498,503599998.0
2009-08-03 19:09:00,0.8498,0.85,0.8498,0.8499,400800003.0
2009-08-03 19:10:00,0.84995,0.85,0.8499,0.85,290800000.0
2009-08-03 19:11:00,0.85,0.85,0.8499,0.85,102400001.0
2009-08-03 19:12:00,0.85,0.85,0.84995,0.85,75200001.0
2009-08-03 19:13:00,0.85,0.85,0.85,0.85,44800000.0
2009-08-03 19:14:00,0.85,0.85,0.84995,0.84995,241600006.0
2009-08-03 19:15:00,0.84995,0.84995,0.84995,0.84995,230400003.0
2009-08-03 19:16:00,0.84995,0.85,0.84995,0.84995,382399998.0
2009-08-03 19:17:00,0.84995,0.85015,0.8499,0.85,956799995.0
2009-08-03 19:18:00,0.85005,0.85005,0.85,0.85,257600001.0
2009-08-03 19:19:00,0.85,0.85005,0.8498,0.84985,971200007.0
2009-08-03 19:20:00,0.84985,0.84985,0.84975,0.84985,232000000.0
2009-08-03 19:21:00,0.8498,0.8499,0.8497,0.8499,928400000.0
2009-08-03 19:22:00,0.8499,0.85005,0.8499,0.85005,587200000.0
2009-08-03 19:23:00,0.85,0.85,0.85,0.85,150400000.0
2009-08-03 19:24:00,0.85,0.85005,0.84995,0.85,749600004.0
2009-08-03 19:25:00,0.85,0.8501,0.85,0.8501,1227199998.0
2009-08-03 19:26:00,0.85015,0.8502,0.8501,0.85015,884799996.0
2009-08-03 19:27:00,0.8502,0.85035,0.8502,0.85025,478000000.0
2009-08-03 19:28:00,0.85025,0.8503,0.8502,0.85025,517200000.0
2009-08-03 19:29:00,0.85025,0.85025,0.85025,0.85025,102000000.0
2009-08-03 19:30:00,0.85025,0.8503,0.85015,0.8502,648399995.0
2009-08-03 19:31:00,0.8502,0.85035,0.8502,0.8503,768000005.0
2009-08-03 19:32:00,0.8503,0.8505,0.85025,0.8505,1387200027.0
2009-08-03 19:33:00,0.8505,0.85065,0.8505,0.85055,408800004.0
2009-08-03 19:34:00,0.85055,0.85055,0.85035,0.8505,967200004.0
2009-08-03 19:35:00,0.85055,0.85055,0.8504,0.8504,400600004.0
2009-08-03 19:36:00,0.8503,0.85055,0.8503,0.8505,530400002.0
2009-08-03 19:37:00,0.8505,0.85055,0.8505,0.85055,192000000.0
2009-08-03 19:38:00,0.8505,0.8506,0.8505,0.8506,318399992.0
2009-08-03 19:39:00,0.8506,0.8507,0.8506,0.8507,204800002.0
2009-08-03 19:40:00,0.8507,0.85085,0.85065,0.85085,422399990.0
2009-08-03 19:41:00,0.85085,0.8509,0.85075,0.85075,676800000.0
2009-08-03 19:42:00,0.85075,0.85085,0.8507,0.8507,758400000.0
2009-08-03 19:43:00,0.8507,0.8507,0.8504,0.85045,1001599977.0
2009-08-03 19:44:00,0.85045,0.85045,0.85035,0.8504,348800002.0
2009-08-03 19:45:00,0.85045,0.85045,0.85035,0.85045,790400002.0
2009-08-03 19:46:00,0.85045,0.8506,0.85045,0.85055,729599999.0
2009-08-03 19:47:00,0.8506,0.8507,0.85055,0.8507,752399997.0
2009-08-03 19:48:00,0.85075,0.85075,0.85055,0.85055,433600003.0
2009-08-03 19:49:00,0.85055,0.85055,0.85055,0.85055,331199998.0
2009-08-03 19:50:00,0.8506,0.8506,0.8505,0.85055,216000000.0
2009-08-03 19:51:00,0.85055,0.85055,0.85045,0.85045,371199998.0
2009-08-03 19:52:00,0.85045,0.85045,0.85045,0.85045,335999998.0
2009-08-03 19:53:00,0.85045,0.85045,0.85045,0.85045,251200000.0
2009-08-03 19:54:00,0.85045,0.85045,0.85045,0.85045,115200000.0
2009-08-03 19:55:00,0.85045,0.8505,0.8504,0.8504,126399998.0
2009-08-03 19:56:00,0.85032,0.85035,0.8503,0.85032,84800000.0
2009-08-03 19:57:00,0.8504,0.8506,0.8504,0.8506,118400000.0
2009-08-03 19:58:00,0.8506,0.85085,0.8506,0.85075,340800002.0
2009-08-03 19:59:00,0.85075,0.8509,0.85075,0.8509,241599999.0
2009-08-03 20:00:00,0.8509,0.85095,0.8508,0.8508,585000000.0
2009-08-03 20:01:00,0.85085,0.8509,0.8508,0.85085,305600000.0
2009-08-03 20:02:00,0.85085,0.85085,0.85075,0.8508,278399999.0
2009-08-03 20:03:00,0.8508,0.8508,0.85075,0.85075,431200000.0
2009-08-03 20:04:00,0.85075,0.85075,0.8506,0.8507,163200000.0
2009-08-03 20:05:00,0.85065,0.85075,0.85055,0.8506,176000000.0
2009-08-03 20:06:00,0.8506,0.85075,0.8504,0.85075,752799996.0
2009-08-03 20:07:00,0.8507,0.8508,0.85055,0.85065,720800000.0
2009-08-03 20:08:00,0.85065,0.85075,0.85055,0.85055,575799996.0
2009-08-03 20:09:00,0.8506,0.8508,0.8506,0.8506,648000000.0
2009-08-03 20:10:00,0.8506,0.85075,0.8506,0.85075,463200001.0
2009-08-03 20:11:00,0.8507,0.8508,0.85065,0.8508,664799998.0
2009-08-03 20:12:00,0.85075,0.85075,0.85055,0.85065,509200001.0
2009-08-03 20:13:00,0.85065,0.8507,0.8506,0.85065,320000002.0
2009-08-03 20:14:00,0.8506,0.85065,0.85055,0.85065,282400002.0
2009-08-03 20:15:00,0.85065,0.85065,0.8506,0.85065,413599998.0
2009-08-03 20:16:00,0.85075,0.85075,0.8505,0.85055,447000005.0
2009-08-03 20:17:00,0.85055,0.8506,0.85055,0.8506,304799998.0
2009-08-03 20:18:00,0.8506,0.85075,0.8506,0.85075,749599987.0
2009-08-03 20:19:00,0.85075,0.85075,0.8507,0.85075,847999990.0
2009-08-03 20:20:00,0.85075,0.85075,0.85075,0.85075,345599990.0
2009-08-03 20:21:00,0.85075,0.8508,0.8507,0.85075,493599985.0
2009-08-03 20:22:00,0.85075,0.85075,0.8507,0.85075,1144799988.0
2009-08-03 20:23:00,0.85075,0.8508,0.8507,0.85075,502399998.0
2009-08-03 20:24:00,0.85075,0.8508,0.8507,0.8508,324800002.0
2009-08-03 20:25:00,0.8508,0.8509,0.8508,0.85085,596600003.0
2009-08-03 20:26:00,0.85085,0.85085,0.85085,0.85085,173600000.0
2009-08-03 20:27:00,0.85085,0.8509,0.8508,0.8508,235200000.0
2009-08-03 20:28:00,0.8508,0.85085,0.8508,0.85085,137600000.0
2009-08-03 20:29:00,0.85075,0.85085,0.8507,0.85075,296000000.0
2009-08-03 20:30:00,0.85075,0.85075,0.85065,0.85065,212799999.0
2009-08-03 20:31:00,0.85065,0.85065,0.85065,0.85065,115200001.0
2009-08-03 20:32:00,0.85065,0.85075,0.8506,0.85075,178399999.0
2009-08-03 20:33:00,0.85075,0.85075,0.85065,0.8507,236799999.0
2009-08-03 20:34:00,0.8507,0.8507,0.85055,0.85055,380000001.0
2009-08-03 20:35:00,0.8506,0.85065,0.85055,0.85055,596800006.0
2009-08-03 20:36:00,0.85055,0.8506,0.85055,0.8506,80000000.0
2009-08-03 20:37:00,0.8506,0.85065,0.85055,0.8506,144000000.0
2009-08-03 20:38:00,0.8506,0.85065,0.85055,0.8506,401599999.0
2009-08-03 20:39:00,0.8506,0.85065,0.85055,0.8506,299200000.0
2009-08-03 20:40:00,0.8506,0.8507,0.85055,0.85065,468800002.0
2009-08-03 20:41:00,0.85065,0.8509,0.85065,0.85075,452799996.0
2009-08-03 20:42:00,0.8508,0.85085,0.8508,0.85085,248000000.0
2009-08-03 20:43:00,0.85085,0.8509,0.85085,0.85085,228800000.0
2009-08-03 20:44:00,0.8509,0.85095,0.8508,0.85095,319000000.0
2009-08-03 20:45:00,0.85095,0.85095,0.85085,0.85095,101400001.0
2009-08-03 20:46:00,0.85095,0.85095,0.85085,0.8509,220799996.0
2009-08-03 20:47:00,0.85095,0.85095,0.8509,0.8509,44800000.0
2009-08-03 20:48:00,0.851,0.851,0.85085,0.8509,312000005.0
2009-08-03 20:49:00,0.8509,0.85105,0.8509,0.85105,168200000.0
2009-08-03 20:50:00,0.8511,0.8512,0.85105,0.85115,404799999.0
2009-08-03 20:51:00,0.85115,0.8514,0.8511,0.8514,933999994.0
2009-08-03 20:52:00,0.8514,0.85145,0.8513,0.8513,1012799992.0
2009-08-03 20:53:00,0.8514,0.85145,0.85135,0.8514,715199995.0
2009-08-03 20:54:00,0.8514,0.8514,0.85125,0.85135,1021199993.0
2009-08-03 20:55:00,0.85135,0.85145,0.85135,0.8514,1490399994.0
2009-08-03 20:56:00,0.85145,0.85165,0.8514,0.85165,844799985.0
2009-08-03 20:57:00,0.85165,0.85175,0.8516,0.85165,479599992.0
2009-08-03 20:58:00,0.8516,0.8517,0.85155,0.85165,336400000.0
2009-08-03 20:59:00,0.85165,0.85165,0.8514,0.85145,876799991.0
2009-08-03 21:00:00,0.85145,0.8515,0.85125,0.85135,1457799994.0
2009-08-03 21:01:00,0.8514,0.85155,0.85135,0.85145,1057599988.0
2009-08-03 21:02:00,0.8515,0.8516,0.85145,0.85155,1433199987.0
2009-08-03 21:03:00,0.85155,0.85155,0.8513,0.8513,246400000.0
2009-08-03 21:04:00,0.85135,0.85135,0.85125,0.85135,367799999.0
2009-08-03 21:05:00,0.85135,0.85135,0.85125,0.85125,668200000.0
2009-08-03 21:06:00,0.85125,0.8513,0.85125,0.85125,268600000.0
2009-08-03 21:07:00,0.85125,0.85125,0.85125,0.85125,56000000.0
2009-08-03 21:08:00,0.85125,0.8513,0.85125,0.85125,72000000.0
2009-08-03 21:09:00,0.85125,0.85125,0.85125,0.85125,131200000.0
2009-08-03 21:10:00,0.85125,0.85125,0.85115,0.8512,321000000.0
2009-08-03 21:11:00,0.8512,0.85125,0.8512,0.8512,249600001.0
2009-08-03 21:12:00,0.85125,0.8513,0.8512,0.85125,534800001.0
2009-08-03 21:13:00,0.85125,0.85135,0.85125,0.85135,158000000.0
2009-08-03 21:14:00,0.85135,0.85135,0.8512,0.8513,630799998.0
2009-08-03 21:15:00,0.8513,0.8513,0.85125,0.8513,245800002.0
2009-08-03 21:16:00,0.8513,0.8513,0.85125,0.8513,167199999.0
2009-08-03 21:17:00,0.8513,0.85135,0.85125,0.8513,319400000.0
2009-08-03 21:18:00,0.85135,0.85135,0.8513,0.85135,289600000.0
2009-08-03 21:19:00,0.85135,0.85145,0.85135,0.85145,665599995.0
2009-08-03 21:20:00,0.85145,0.85155,0.8514,0.8515,751200000.0
2009-08-03 21:21:00,0.8515,0.8515,0.85145,0.8515,87800000.0
2009-08-03 21:22:00,0.8515,0.8515,0.85145,0.8515,299200000.0
2009-08-03 21:23:00,0.8515,0.8515,0.85135,0.8515,345599998.0
2009-08-03 21:24:00,0.8515,0.8515,0.8514,0.8514,198399999.0
2009-08-03 21:25:00,0.8514,0.85155,0.8514,0.85155,391999994.0
2009-08-03 21:26:00,0.85155,0.85165,0.8515,0.8516,769600001.0
2009-08-03 21:27:00,0.8516,0.8516,0.85145,0.8515,523200001.0
2009-08-03 21:28:00,0.8515,0.85155,0.85145,0.8515,327999996.0
2009-08-03 21:29:00,0.8515,0.8515,0.85145,0.8515,220800001.0
2009-08-03 21:30:00,0.8515,0.8515,0.85145,0.85145,126400000.0
2009-08-03 21:31:00,0.85145,0.85145,0.85125,0.8513,289200000.0
2009-08-03 21:32:00,0.8513,0.8513,0.85125,0.85125,121600000.0
2009-08-03 21:33:00,0.85125,0.85145,0.8512,0.85125,879199998.0
2009-08-03 21:34:00,0.8513,0.8514,0.85125,0.8513,422400001.0
2009-08-03 21:35:00,0.8513,0.85145,0.8513,0.8514,560000004.0
2009-08-03 21:36:00,0.8514,0.85145,0.8514,0.8514,83200000.0
2009-08-03 21:37:00,0.8515,0.8515,0.8514,0.8515,379199996.0
2009-08-03 21:38:00,0.8515,0.85165,0.85145,0.85155,560399996.0
2009-08-03 21:39:00,0.85155,0.85165,0.85155,0.85155,499200001.0
2009-08-03 21:40:00,0.8516,0.8516,0.85145,0.85145,440800001.0
2009-08-03 21:41:00,0.85145,0.85175,0.85145,0.85165,769600006.0
2009-08-03 21:42:00,0.85165,0.85175,0.8515,0.8516,1240700000.0
2009-08-03 21:43:00,0.8516,0.8516,0.85145,0.8515,753599994.0
2009-08-03 21:44:00,0.85145,0.85155,0.85135,0.85135,526400004.0
2009-08-03 21:45:00,0.8514,0.8514,0.8512,0.8513,1485600004.0
2009-08-03 21:46:00,0.8513,0.8513,0.85115,0.85115,659200009.0
2009-08-03 21:47:00,0.85115,0.8512,0.85105,0.85115,571599996.0
2009-08-03 21:48:00,0.8511,0.85115,0.85095,0.85115,917699996.0
2009-08-03 21:49:00,0.85115,0.85115,0.85075,0.8508,473899998.0
2009-08-03 21:50:00,0.85085,0.8511,0.85085,0.851,531200000.0
2009-08-03 21:51:00,0.851,0.85105,0.851,0.851,134399999.0
2009-08-03 21:52:00,0.851,0.85105,0.851,0.851,156799998.0
2009-08-03 21:53:00,0.85095,0.851,0.85095,0.85095,441599986.0
2009-08-03 21:54:00,0.85095,0.851,0.85095,0.851,439999993.0
2009-08-03 21:55:00,0.85105,0.85105,0.85075,0.85085,996799994.0
2009-08-03 21:56:00,0.85085,0.851,0.85085,0.85085,561599990.0
2009-08-03 21:57:00,0.85085,0.85085,0.8508,0.85085,614399983.0
2009-08-03 21:58:00,0.85085,0.851,0.8508,0.8509,320000001.0
2009-08-03 21:59:00,0.85085,0.85085,0.85065,0.8507,677600004.0
2009-08-03 22:00:00,0.85075,0.85085,0.8506,0.85075,550399997.0
2009-08-03 22:01:00,0.85075,0.8509,0.85075,0.85085,383200005.0
2009-08-03 22:02:00,0.85085,0.85085,0.8508,0.85085,257600002.0
2009-08-03 22:03:00,0.85085,0.85085,0.85065,0.8507,387200000.0
2009-08-03 22:04:00,0.8507,0.8508,0.85065,0.8507,310399998.0
2009-08-03 22:05:00,0.8507,0.85105,0.8507,0.851,895200005.0
2009-08-03 22:06:00,0.851,0.85105,0.8509,0.85095,857200001.0
2009-08-03 22:07:00,0.85095,0.85095,0.85085,0.8509,373400007.0
2009-08-03 22:08:00,0.8509,0.85105,0.8509,0.851,1062399988.0
2009-08-03 22:09:00,0.851,0.851,0.85095,0.851,412799991.0
2009-08-03 22:10:00,0.851,0.851,0.85095,0.85095,206399996.0
2009-08-03 22:11:00,0.851,0.851,0.85095,0.851,148799999.0
2009-08-03 22:12:00,0.851,0.851,0.85095,0.85095,286399992.0
2009-08-03 22:13:00,0.85095,0.85095,0.85095,0.85095,32000000.0
2009-08-03 22:14:00,0.851,0.851,0.851,0.851,8000000.0
2009-08-03 22:15:00,0.8509,0.8511,0.8509,0.85095,521599992.0
2009-08-03 22:16:00,0.85105,0.8511,0.85095,0.85105,392199998.0
2009-08-03 22:17:00,0.8511,0.8511,0.851,0.85105,141000001.0
2009-08-03 22:18:00,0.85105,0.8511,0.851,0.85105,65600000.0
2009-08-03 22:19:00,0.8511,0.8511,0.85095,0.85105,126399996.0
2009-08-03 22:20:00,0.85105,0.8511,0.851,0.85105,58600000.0
2009-08-03 22:21:00,0.85105,0.85105,0.851,0.851,27200000.0
2009-08-03 22:22:00,0.85105,0.85105,0.85095,0.85105,577600000.0
2009-08-03 22:23:00,0.85105,0.85105,0.851,0.851,188800000.0
2009-08-03 22:24:00,0.85105,0.8511,0.851,0.85105,1160799965.0
2009-08-03 22:25:00,0.8511,0.8511,0.85095,0.851,830599983.0
2009-08-03 22:26:00,0.8511,0.8511,0.85095,0.851,148800002.0
2009-08-03 22:27:00,0.851,0.851,0.8509,0.8509,80000000.0
2009-08-03 22:28:00,0.8509,0.85105,0.8509,0.85095,241600001.0
2009-08-03 22:29:00,0.85095,0.85095,0.8509,0.8509,226399999.0
2009-08-03 22:30:00,0.8509,0.8509,0.8509,0.8509,57600000.0
2009-08-03 22:31:00,0.8509,0.85095,0.85085,0.8509,207200000.0
2009-08-03 22:32:00,0.85085,0.85095,0.85085,0.85095,68800000.0
2009-08-03 22:33:00,0.85095,0.85095,0.8509,0.85095,278399996.0
2009-08-03 22:34:00,0.85095,0.851,0.85095,0.851,148800000.0
2009-08-03 22:35:00,0.851,0.85105,0.85095,0.85105,375199994.0
2009-08-03 22:36:00,0.851,0.851,0.851,0.851,206399997.0
2009-08-03 22:37:00,0.851,0.851,0.851,0.851,223999996.0
2009-08-03 22:38:00,0.851,0.851,0.85095,0.851,129599996.0
2009-08-03 22:39:00,0.85095,0.851,0.85085,0.8509,390399995.0
2009-08-03 22:40:00,0.8509,0.85095,0.85075,0.85075,247999995.0
2009-08-03 22:41:00,0.85075,0.85085,0.85075,0.85085,339199998.0
2009-08-03 22:42:00,0.85085,0.8509,0.8508,0.8509,289599999.0
2009-08-03 22:43:00,0.8509,0.85105,0.8509,0.85095,294400001.0
2009-08-03 22:44:00,0.851,0.851,0.85095,0.851,140800000.0
2009-08-03 22:45:00,0.851,0.851,0.85095,0.851,137600000.0
2009-08-03 22:46:00,0.85095,0.851,0.8509,0.85095,145600000.0
2009-08-03 22:47:00,0.851,0.851,0.851,0.851,121600000.0
2009-08-03 22:48:00,0.85095,0.8511,0.85095,0.8511,163199996.0
2009-08-03 22:49:00,0.85105,0.85105,0.85095,0.851,104000000.0
2009-08-03 22:50:00,0.85105,0.8511,0.851,0.85105,341599996.0
2009-08-03 22:51:00,0.85105,0.85115,0.851,0.85105,449600000.0
2009-08-03 22:52:00,0.8511,0.8512,0.85085,0.85095,719200003.0
2009-08-03 22:53:00,0.85095,0.851,0.85095,0.85095,247200002.0
2009-08-03 22:54:00,0.851,0.851,0.8509,0.8509,248799994.0
2009-08-03 22:55:00,0.851,0.85105,0.851,0.851,150400000.0
2009-08-03 22:56:00,0.85105,0.85125,0.85105,0.8512,307199998.0
2009-08-03 22:57:00,0.8512,0.8514,0.8511,0.85135,644200005.0
2009-08-03 22:58:00,0.8513,0.8514,0.85125,0.85135,251199998.0
2009-08-03 22:59:00,0.85145,0.85145,0.8511,0.8512,510199993.0
2009-08-03 23:00:00,0.8512,0.8513,0.8511,0.85115,97000000.0
2009-08-03 23:01:00,0.85115,0.85125,0.85115,0.85125,11600000.0
2009-08-03 23:02:00,0.8513,0.8513,0.85115,0.8512,116799999.0
2009-08-03 23:03:00,0.8512,0.8513,0.8512,0.85125,127999999.0
2009-08-03 23:04:00,0.8513,0.85135,0.85125,0.85135,75199999.0
2009-08-03 23:05:00,0.85135,0.8514,0.8513,0.8513,82400000.0
2009-08-03 23:06:00,0.8513,0.8513,0.8512,0.85125,174600000.0
2009-08-03 23:07:00,0.85125,0.85125,0.8512,0.85125,205600000.0
2009-08-03 23:08:00,0.85125,0.85135,0.85125,0.85135,135200002.0
2009-08-03 23:09:00,0.85125,0.85125,0.8512,0.85125,139200001.0
2009-08-03 23:10:00,0.85125,0.85125,0.85125,0.85125,154400000.0
2009-08-03 23:11:00,0.85125,0.8513,0.85125,0.8513,36800000.0
2009-08-03 23:12:00,0.85135,0.8514,0.85135,0.8514,39200000.0
2009-08-03 23:13:00,0.8514,0.8514,0.8514,0.8514,12000000.0
2009-08-03 23:14:00,0.85135,0.8514,0.85135,0.8514,38800000.0
2009-08-03 23:15:00,0.8514,0.8514,0.85135,0.85135,16800000.0
2009-08-03 23:16:00,0.8514,0.8514,0.8514,0.8514,2800000.0
2009-08-03 23:17:00,0.85135,0.8514,0.85135,0.8514,23200000.0
2009-08-03 23:18:00,0.8514,0.85145,0.85135,0.85135,134400000.0
2009-08-03 23:19:00,0.85135,0.8514,0.85135,0.8514,21600000.0
2009-08-03 23:20:00,0.8514,0.85145,0.8513,0.8513,133400000.0
2009-08-03 23:21:00,0.8513,0.85135,0.8513,0.85135,71600000.0
2009-08-03 23:22:00,0.8513,0.85135,0.8513,0.8513,116000000.0
2009-08-03 23:23:00,0.8513,0.8513,0.85125,0.8513,58400000.0
2009-08-03 23:24:00,0.8513,0.8513,0.8513,0.8513,9200000.0
2009-08-03 23:25:00,0.85125,0.8514,0.85125,0.85135,41000000.0
2009-08-03 23:26:00,0.85112,0.85116,0.85081,0.85099,110000000.0
2009-08-03 23:27:00,0.85135,0.85135,0.85135,0.85135,15600000.0
2009-08-03 23:28:00,0.85125,0.85125,0.85076,0.85076,279400000.0
2009-08-03 23:29:00,0.85135,0.85135,0.85135,0.85135,17200001.0
2009-08-03 23:30:00,0.85135,0.85135,0.85135,0.85135,70000000.0
2009-08-03 23:31:00,0.85135,0.8514,0.85135,0.8514,46400000.0
2009-08-03 23:32:00,0.85145,0.8517,0.85145,0.85145,563799997.0
2009-08-03 23:33:00,0.85145,0.85145,0.85145,0.85145,59000000.0
2009-08-03 23:34:00,0.85145,0.85145,0.85135,0.8514,129599998.0
2009-08-03 23:35:00,0.85135,0.85135,0.8513,0.85135,53800000.0
2009-08-03 23:36:00,0.85135,0.85135,0.8513,0.85135,10600000.0
2009-08-03 23:37:00,0.85135,0.85135,0.85125,0.8513,12000000.0
2009-08-03 23:38:00,0.85115,0.85125,0.85115,0.85115,218799998.0
2009-08-03 23:39:00,0.85115,0.8512,0.85105,0.8512,264000001.0
2009-08-03 23:40:00,0.8512,0.8512,0.8512,0.8512,53200000.0
2009-08-03 23:41:00,0.8512,0.85125,0.85115,0.85115,103399999.0
2009-08-03 23:42:00,0.85125,0.85125,0.8512,0.8512,7600000.0
2009-08-03 23:43:00,0.85125,0.85125,0.85125,0.85125,14400000.0
2009-08-03 23:44:00,0.85108,0.85115,0.85105,0.8511,855800000.0
2009-08-03 23:45:00,0.8512,0.8513,0.8512,0.8512,53000000.0
2009-08-03 23:46:00,0.85125,0.8513,0.8512,0.8513,14000000.0
2009-08-03 23:47:00,0.8513,0.8513,0.85115,0.85115,211000000.0
2009-08-03 23:48:00,0.85115,0.85115,0.8511,0.8511,35400000.0
2009-08-03 23:49:00,0.8511,0.8511,0.85105,0.8511,18400000.0
2009-08-03 23:50:00,0.85105,0.8511,0.85105,0.85105,5800000.0
2009-08-03 23:51:00,0.85105,0.8511,0.85105,0.85105,45800000.0
2009-08-03 23:52:00,0.851,0.85125,0.85095,0.85115,335399998.0
2009-08-03 23:53:00,0.8512,0.8513,0.8512,0.8513,9400000.0
2009-08-03 23:54:00,0.85125,0.8513,0.8511,0.85115,93800000.0
2009-08-03 23:55:00,0.8512,0.8513,0.8512,0.8512,166200000.0
2009-08-03 23:56:00,0.8512,0.85135,0.85115,0.85115,89400000.0
2009-08-03 23:57:00,0.85125,0.8513,0.85125,0.8513,60000000.0
2009-08-03 23:58:00,0.85135,0.85135,0.851,0.851,203800000.0
2009-08-03 23:59:00,0.8512,0.8512,0.85115,0.85115,15600000.0
2009-08-04 00:00:00,0.8512,0.8512,0.8511,0.85115,63600000.0
2009-08-04 00:01:00,0.8512,0.85125,0.85105,0.85105,24400000.0
2009-08-04 00:02:00,0.8511,0.8511,0.85105,0.8511,27400001.0
2009-08-04 00:03:00,0.85105,0.85115,0.851,0.851,425000000.0
2009-08-04 00:04:00,0.851,0.8511,0.851,0.8511,113400000.0
2009-08-04 00:05:00,0.8512,0.8512,0.851,0.8511,22000000.0
2009-08-04 00:06:00,0.8511,0.85115,0.85105,0.85105,13200000.0
2009-08-04 00:07:00,0.85105,0.85115,0.85105,0.85105,42400000.0
2009-08-04 00:08:00,0.8511,0.8511,0.851,0.851,32800000.0
2009-08-04 00:09:00,0.851,0.85105,0.851,0.85105,10800000.0
2009-08-04 00:10:00,0.85105,0.85105,0.85105,0.85105,25600000.0
2009-08-04 00:11:00,0.85105,0.8511,0.85105,0.8511,65800000.0
2009-08-04 00:12:00,0.8511,0.8512,0.851,0.8511,230599999.0
2009-08-04 00:13:00,0.8511,0.8511,0.85105,0.8511,13600000.0
2009-08-04 00:14:00,0.8511,0.8512,0.8511,0.8512,31600000.0
2009-08-04 00:15:00,0.8511,0.8511,0.8511,0.8511,2000000.0
2009-08-04 00:16:00,0.8511,0.8511,0.8511,0.8511,26000000.0
2009-08-04 00:17:00,0.85105,0.8511,0.85105,0.85105,77800000.0
2009-08-04 00:18:00,0.851,0.851,0.851,0.851,35599999.0
2009-08-04 00:19:00,0.85089,0.85104,0.85089,0.85098,782799992.0
2009-08-04 00:20:00,0.851,0.851,0.851,0.851,38800000.0
2009-08-04 00:21:00,0.85105,0.85105,0.851,0.85105,16000000.0
2009-08-04 00:22:00,0.85081,0.85093,0.8508,0.85093,699399999.0
2009-08-04 00:23:00,0.85105,0.85105,0.85105,0.85105,15000000.0
2009-08-04 00:24:00,0.85105,0.85105,0.851,0.851,108600001.0
2009-08-04 00:25:00,0.851,0.8511,0.851,0.8511,30800000.0
2009-08-04 00:26:00,0.8511,0.85115,0.8511,0.8511,19200000.0
2009-08-04 00:27:00,0.8511,0.85115,0.8511,0.85115,4800000.0
2009-08-04 00:28:00,0.85097,0.85097,0.85077,0.85092,774600000.0
2009-08-04 00:29:00,0.85115,0.8512,0.85115,0.8512,11200000.0
2009-08-04 00:30:00,0.8511,0.8512,0.8511,0.8512,16000000.0
2009-08-04 00:31:00,0.85115,0.8512,0.85105,0.8511,78000000.0
2009-08-04 00:32:00,0.8511,0.8511,0.8511,0.8511,28800000.0
2009-08-04 00:33:00,0.8511,0.8511,0.8511,0.8511,96800000.0
2009-08-04 00:34:00,0.8511,0.8511,0.8511,0.8511,30400000.0
2009-08-04 00:35:00,0.85115,0.85115,0.85115,0.85115,1600000.0
2009-08-04 00:36:00,0.85115,0.85115,0.85115,0.85115,9600000.0
2009-08-04 00:37:00,0.8512,0.8512,0.85115,0.85115,12800000.0
2009-08-04 00:38:00,0.8511,0.8511,0.8511,0.8511,1600000.0
2009-08-04 00:39:00,0.8511,0.8511,0.851,0.851,150800000.0
2009-08-04 00:40:00,0.85105,0.85105,0.851,0.851,56000000.0
2009-08-04 00:41:00,0.85105,0.85105,0.85105,0.85105,28800000.0
2009-08-04 00:42:00,0.851,0.851,0.851,0.851,7600000.0
2009-08-04 00:43:00,0.851,0.851,0.851,0.851,58200000.0
2009-08-04 00:44:00,0.851,0.851,0.851,0.851,16000000.0
2009-08-04 00:45:00,0.851,0.851,0.85095,0.85095,112000000.0
2009-08-04 00:46:00,0.85095,0.85095,0.85095,0.85095,108800000.0
2009-08-04 00:47:00,0.85095,0.85095,0.85095,0.85095,14400000.0
2009-08-04 00:48:00,0.85095,0.85095,0.85095,0.85095,14400000.0
2009-08-04 00:49:00,0.85095,0.85095,0.85095,0.85095,86400000.0
2009-08-04 00:50:00,0.85095,0.85095,0.85095,0.85095,136000000.0
2009-08-04 00:51:00,0.85095,0.85095,0.85095,0.85095,4800000.0
2009-08-04 00:52:00,0.85095,0.85095,0.85095,0.85095,25600000.0
2009-08-04 00:53:00,0.85095,0.85095,0.8509,0.8509,25600000.0
2009-08-04 00:54:00,0.85095,0.851,0.8509,0.85095,246400000.0
2009-08-04 00:55:00,0.85095,0.851,0.85095,0.85095,243000000.0
2009-08-04 00:56:00,0.85095,0.85095,0.85095,0.85095,43200000.0
2009-08-04 00:57:00,0.85095,0.85095,0.85095,0.85095,235200000.0
2009-08-04 00:58:00,0.85095,0.85095,0.85095,0.85095,259199999.0
2009-08-04 00:59:00,0.85095,0.851,0.85095,0.85095,84000000.0
2009-08-04 01:00:00,0.85095,0.85095,0.85095,0.85095,210400000.0
2009-08-04 01:01:00,0.85095,0.85095,0.85095,0.85095,102400000.0
2009-08-04 01:02:00,0.8509,0.85095,0.85085,0.85095,296799999.0
2009-08-04 01:03:00,0.85095,0.85095,0.8509,0.8509,62000000.0
2009-08-04 01:04:00,0.8509,0.851,0.8509,0.85095,291000001.0
2009-08-04 01:05:00,0.85095,0.85095,0.85075,0.85095,159799998.0
2009-08-04 01:06:00,0.85095,0.85095,0.85085,0.85095,142600000.0
2009-08-04 01:07:00,0.85095,0.851,0.85095,0.851,35000000.0
2009-08-04 01:08:00,0.8511,0.8511,0.85105,0.85105,8000000.0
2009-08-04 01:09:00,0.85105,0.85105,0.851,0.851,14400000.0
2009-08-04 01:10:00,0.851,0.851,0.85085,0.8509,72000000.0
2009-08-04 01:11:00,0.8509,0.85105,0.8508,0.85095,348200000.0
2009-08-04 01:12:00,0.85085,0.85095,0.85085,0.85085,88000002.0
2009-08-04 01:13:00,0.8509,0.8509,0.85085,0.85085,16400000.0
2009-08-04 01:14:00,0.8509,0.8509,0.8509,0.8509,92800000.0
2009-08-04 01:15:00,0.8509,0.8509,0.8509,0.8509,4800000.0
2009-08-04 01:16:00,0.8509,0.8509,0.8508,0.8508,83400000.0
2009-08-04 01:17:00,0.8508,0.8509,0.8508,0.8509,113000000.0
2009-08-04 01:18:00,0.85085,0.85095,0.8508,0.85095,30400000.0
2009-08-04 01:19:00,0.851,0.85105,0.8509,0.8509,251399999.0
2009-08-04 01:20:00,0.85085,0.8509,0.85085,0.85085,198999999.0
2009-08-04 01:21:00,0.8508,0.8508,0.8508,0.8508,460400002.0
2009-08-04 01:22:00,0.8508,0.85085,0.8508,0.8508,278800006.0
2009-08-04 01:23:00,0.8508,0.85085,0.8508,0.8508,172800006.0
2009-08-04 01:24:00,0.8508,0.8508,0.85075,0.8508,211400002.0
2009-08-04 01:25:00,0.85075,0.85085,0.85075,0.85085,574400003.0
2009-08-04 01:26:00,0.85085,0.8509,0.85075,0.85075,404599999.0
2009-08-04 01:27:00,0.85075,0.8508,0.8507,0.8508,219999999.0
2009-08-04 01:28:00,0.8508,0.8508,0.8507,0.8507,363999993.0
2009-08-04 01:29:00,0.85075,0.8508,0.8507,0.8507,275199998.0
2009-08-04 01:30:00,0.8507,0.8508,0.8506,0.8506,362000001.0
2009-08-04 01:31:00,0.8506,0.8507,0.8506,0.8506,411199999.0
2009-08-04 01:32:00,0.8506,0.8506,0.8506,0.8506,6400000.0
2009-08-04 01:33:00,0.8506,0.8506,0.8506,0.8506,44800000.0
2009-08-04 01:34:00,0.8506,0.85075,0.8506,0.8506,507000001.0
2009-08-04 01:35:00,0.8506,0.8506,0.8506,0.8506,7400000.0
2009-08-04 01:36:00,0.85055,0.85075,0.8505,0.8506,526600001.0
2009-08-04 01:37:00,0.8506,0.8508,0.85035,0.85035,448800002.0
2009-08-04 01:38:00,0.85035,0.8505,0.85035,0.85045,237400002.0
2009-08-04 01:39:00,0.8505,0.85065,0.85045,0.85065,728800005.0
2009-08-04 01:40:00,0.85065,0.8508,0.85065,0.85075,246400000.0
2009-08-04 01:41:00,0.85075,0.8508,0.85075,0.85075,69800000.0
2009-08-04 01:42:00,0.85075,0.8508,0.85065,0.8507,112999998.0
2009-08-04 01:43:00,0.85075,0.85075,0.8507,0.8507,48600000.0
2009-08-04 01:44:00,0.8507,0.8508,0.85065,0.8508,109000000.0
2009-08-04 01:45:00,0.85075,0.85075,0.85065,0.85075,25600000.0
2009-08-04 01:46:00,0.85075,0.8508,0.85075,0.8508,24000000.0
2009-08-04 01:47:00,0.8508,0.8508,0.8505,0.8506,68999999.0
2009-08-04 01:48:00,0.8505,0.85065,0.8505,0.85065,179400001.0
2009-08-04 01:49:00,0.85065,0.85065,0.85065,0.85065,259199999.0
2009-08-04 01:50:00,0.85065,0.8507,0.8506,0.8506,535999997.0
2009-08-04 01:51:00,0.8506,0.85075,0.8506,0.8507,239999998.0
2009-08-04 01:52:00,0.85075,0.85075,0.85075,0.85075,40000000.0
2009-08-04 01:53:00,0.85075,0.85075,0.8507,0.8507,41600000.0
2009-08-04 01:54:00,0.8507,0.8507,0.8506,0.85065,119200001.0
2009-08-04 01:55:00,0.8505,0.85085,0.8505,0.8508,215200000.0
2009-08-04 01:56:00,0.85075,0.8508,0.8506,0.85075,44000000.0
2009-08-04 01:57:00,0.85075,0.85085,0.85075,0.8508,103599999.0
2009-08-04 01:58:00,0.8508,0.85085,0.85075,0.85085,83200000.0
2009-08-04 01:59:00,0.85085,0.85085,0.8508,0.85085,8000000.0
2009-08-04 02:00:00,0.85085,0.85085,0.8507,0.85085,37800000.0
2009-08-04 02:01:00,0.85085,0.85085,0.8508,0.85085,25600000.0
2009-08-04 02:02:00,0.85085,0.8509,0.8508,0.8509,58400000.0
2009-08-04 02:03:00,0.8509,0.8509,0.85085,0.8509,80800000.0
2009-08-04 02:04:00,0.8509,0.8509,0.8509,0.8509,13600000.0
2009-08-04 02:05:00,0.8509,0.8509,0.8509,0.8509,39200000.0
2009-08-04 02:06:00,0.8509,0.85095,0.8508,0.8508,113600000.0
2009-08-04 02:07:00,0.85085,0.85085,0.8507,0.85075,69000000.0
2009-08-04 02:08:00,0.85075,0.85095,0.8505,0.85085,224799999.0
2009-08-04 02:09:00,0.8508,0.8509,0.8507,0.8507,399399997.0
2009-08-04 02:10:00,0.8507,0.85075,0.8507,0.8507,29600000.0
2009-08-04 02:11:00,0.8507,0.8508,0.85065,0.8508,246799997.0
2009-08-04 02:12:00,0.8508,0.85085,0.85075,0.85075,364000003.0
2009-08-04 02:13:00,0.8508,0.8508,0.85065,0.8508,84000000.0
2009-08-04 02:14:00,0.8507,0.85085,0.8507,0.8508,472000001.0
2009-08-04 02:15:00,0.8508,0.8509,0.8508,0.85085,241600000.0
2009-08-04 02:16:00,0.8508,0.8509,0.8508,0.8509,83200000.0
2009-08-04 02:17:00,0.85085,0.8509,0.85065,0.8507,330399999.0
2009-08-04 02:18:00,0.8507,0.8508,0.8507,0.8507,228000000.0
2009-08-04 02:19:00,0.8507,0.85075,0.85065,0.8507,224200000.0
2009-08-04 02:20:00,0.8507,0.85085,0.8507,0.85075,109800000.0
2009-08-04 02:21:00,0.85075,0.8508,0.8507,0.8507,71800000.0
2009-08-04 02:22:00,0.85065,0.8507,0.85065,0.8507,212999999.0
2009-08-04 02:23:00,0.85075,0.85075,0.8507,0.85075,17200000.0
2009-08-04 02:24:00,0.8507,0.8507,0.85065,0.85065,186400000.0
2009-08-04 02:25:00,0.85065,0.8507,0.8502,0.85055,560800001.0
2009-08-04 02:26:00,0.85055,0.85055,0.8505,0.85055,683799995.0
2009-08-04 02:27:00,0.8505,0.8506,0.85045,0.85055,568599998.0
2009-08-04 02:28:00,0.8505,0.8505,0.85035,0.8504,438199999.0
2009-08-04 02:29:00,0.85035,0.8505,0.8503,0.8505,625799999.0
2009-08-04 02:30:00,0.8505,0.85055,0.8504,0.85045,372600005.0
2009-08-04 02:31:00,0.85045,0.8505,0.85045,0.85045,134000003.0
2009-08-04 02:32:00,0.85045,0.85055,0.85035,0.85035,406399998.0
2009-08-04 02:33:00,0.85035,0.8504,0.85035,0.85035,128999999.0
2009-08-04 02:34:00,0.85035,0.8504,0.8502,0.8503,432399999.0
2009-08-04 02:35:00,0.8503,0.8503,0.85005,0.85015,321799999.0
2009-08-04 02:36:00,0.85015,0.8502,0.85015,0.8502,156000000.0
2009-08-04 02:37:00,0.85015,0.85025,0.85015,0.85025,275999999.0
2009-08-04 02:38:00,0.85015,0.8502,0.85015,0.8502,233799999.0
2009-08-04 02:39:00,0.8502,0.8502,0.85015,0.85015,292800000.0
2009-08-04 02:40:00,0.85015,0.8502,0.85015,0.85015,184000000.0
2009-08-04 02:41:00,0.85015,0.85025,0.85015,0.8502,1104799996.0
2009-08-04 02:42:00,0.8502,0.8502,0.85015,0.85015,706399999.0
2009-08-04 02:43:00,0.8502,0.8502,0.85005,0.8501,520200000.0
2009-08-04 02:44:00,0.8501,0.8502,0.85005,0.85015,292200001.0
2009-08-04 02:45:00,0.85015,0.85015,0.8499,0.8499,397599998.0
2009-08-04 02:46:00,0.84985,0.84995,0.8498,0.8499,322599997.0
2009-08-04 02:47:00,0.8499,0.84995,0.84985,0.8499,233600000.0
2009-08-04 02:48:00,0.8499,0.85005,0.8499,0.85,268800000.0
2009-08-04 02:49:00,0.85,0.85015,0.8499,0.8499,307999997.0
2009-08-04 02:50:00,0.8499,0.84995,0.8499,0.8499,470399999.0
2009-08-04 02:51:00,0.8499,0.8499,0.8499,0.8499,194400000.0
2009-08-04 02:52:00,0.8499,0.84995,0.8499,0.84995,155200000.0
2009-08-04 02:53:00,0.8499,0.84995,0.8499,0.8499,294399998.0
2009-08-04 02:54:00,0.8499,0.85,0.8499,0.85,505800001.0
2009-08-04 02:55:00,0.8499,0.85005,0.8499,0.8499,189800000.0
2009-08-04 02:56:00,0.8499,0.85,0.84985,0.84995,144000000.0
2009-08-04 02:57:00,0.8499,0.85005,0.8499,0.85005,181600001.0
2009-08-04 02:58:00,0.85005,0.85005,0.85005,0.85005,90400000.0
2009-08-04 02:59:00,0.85005,0.85005,0.8498,0.84985,507200000.0
2009-08-04 03:00:00,0.85,0.85,0.84995,0.84995,472799997.0
2009-08-04 03:01:00,0.84995,0.85005,0.84985,0.85,510599997.0
2009-08-04 03:02:00,0.85,0.85,0.8496,0.8499,855199996.0
2009-08-04 03:03:00,0.8499,0.84995,0.84985,0.8499,403200001.0
2009-08-04 03:04:00,0.8499,0.8499,0.84985,0.8499,381599999.0
2009-08-04 03:05:00,0.8499,0.84995,0.84985,0.84995,292799996.0
2009-08-04 03:06:00,0.84995,0.84995,0.84985,0.84985,263200001.0
2009-08-04 03:07:00,0.84985,0.8499,0.84975,0.84985,361600002.0
2009-08-04 03:08:00,0.84985,0.8499,0.8498,0.84985,403000000.0
2009-08-04 03:09:00,0.84985,0.84985,0.84975,0.8498,583400011.0
2009-08-04 03:10:00,0.8498,0.8498,0.84975,0.84975,97600000.0
2009-08-04 03:11:00,0.8498,0.8498,0.8497,0.84975,421799998.0
2009-08-04 03:12:00,0.84975,0.84975,0.8495,0.84955,587399995.0
2009-08-04 03:13:00,0.84955,0.84965,0.84955,0.84955,294600000.0
2009-08-04 03:14:00,0.84955,0.8497,0.84945,0.8495,388999999.0
2009-08-04 03:15:00,0.84945,0.84975,0.84945,0.8497,630999998.0
2009-08-04 03:16:00,0.8497,0.84975,0.8496,0.8496,367199999.0
2009-08-04 03:17:00,0.8496,0.8496,0.84945,0.8495,564000000.0
2009-08-04 03:18:00,0.84955,0.8498,0.8495,0.84965,424400000.0
2009-08-04 03:19:00,0.84965,0.84975,0.8496,0.8497,236800000.0
2009-08-04 03:20:00,0.8497,0.8497,0.84955,0.8496,432399996.0
2009-08-04 03:21:00,0.8496,0.84965,0.8496,0.84965,118400000.0
2009-08-04 03:22:00,0.84965,0.84965,0.8496,0.84965,59200000.0
2009-08-04 03:23:00,0.84965,0.84975,0.84965,0.84975,72000000.0
2009-08-04 03:24:00,0.84975,0.84985,0.84975,0.8498,515999999.0
2009-08-04 03:25:00,0.8498,0.84995,0.84975,0.8498,205799998.0
2009-08-04 03:26:00,0.8498,0.84995,0.84975,0.8498,775200025.0
2009-08-04 03:27:00,0.8498,0.84985,0.8497,0.84975,585800007.0
2009-08-04 03:28:00,0.84975,0.8498,0.8497,0.84975,351199996.0
2009-08-04 03:29:00,0.84975,0.8498,0.8497,0.8497,292400000.0
2009-08-04 03:30:00,0.8497,0.8498,0.8496,0.8496,729200001.0
2009-08-04 03:31:00,0.8496,0.8498,0.8495,0.8497,839800000.0
2009-08-04 03:32:00,0.84965,0.8497,0.84925,0.8494,680000001.0
2009-08-04 03:33:00,0.84935,0.8494,0.8489,0.8491,925000001.0
2009-08-04 03:34:00,0.8491,0.84915,0.8488,0.8488,633199999.0
2009-08-04 03:35:00,0.8488,0.84895,0.84875,0.84885,971999992.0
2009-08-04 03:36:00,0.84885,0.84925,0.84875,0.8488,491000000.0
2009-08-04 03:37:00,0.8488,0.8494,0.84855,0.84905,651599999.0
2009-08-04 03:38:00,0.849,0.8492,0.84895,0.8492,698799999.0
2009-08-04 03:39:00,0.8492,0.8492,0.8488,0.849,1105199996.0
2009-08-04 03:40:00,0.84905,0.8491,0.8489,0.84905,769399995.0
2009-08-04 03:41:00,0.84905,0.8492,0.849,0.8491,497999999.0
2009-08-04 03:42:00,0.8491,0.84925,0.84885,0.84915,704199999.0
2009-08-04 03:43:00,0.84915,0.84935,0.8491,0.8493,267200000.0
2009-08-04 03:44:00,0.8493,0.84935,0.84925,0.8493,724800001.0
2009-08-04 03:45:00,0.8493,0.8494,0.84925,0.8493,758799999.0
2009-08-04 03:46:00,0.8493,0.8493,0.84925,0.8493,537599997.0
2009-08-04 03:47:00,0.8493,0.8494,0.84915,0.8494,387999999.0
2009-08-04 03:48:00,0.8494,0.8494,0.8494,0.8494,29200000.0
2009-08-04 03:49:00,0.84945,0.8496,0.84935,0.8494,429799998.0
2009-08-04 03:50:00,0.8494,0.8494,0.84935,0.84935,76000000.0
2009-08-04 03:51:00,0.84935,0.8494,0.84925,0.8493,296000005.0
2009-08-04 03:52:00,0.8493,0.84945,0.8493,0.84935,324200000.0
2009-08-04 03:53:00,0.84935,0.8494,0.8493,0.84935,635199999.0
2009-08-04 03:54:00,0.8493,0.84935,0.84925,0.8493,265200002.0
2009-08-04 03:55:00,0.8493,0.84935,0.84925,0.8493,489200006.0
2009-08-04 03:56:00,0.8493,0.8493,0.8493,0.8493,140800000.0
2009-08-04 03:57:00,0.8493,0.8495,0.8493,0.84935,786000000.0
2009-08-04 03:58:00,0.84935,0.8494,0.84935,0.8494,185600000.0
2009-08-04 03:59:00,0.8494,0.84945,0.84925,0.8494,546599999.0
2009-08-04 04:00:00,0.8494,0.8495,0.84925,0.8493,576200001.0
2009-08-04 04:01:00,0.8493,0.8494,0.84915,0.84915,428600000.0
2009-08-04 04:02:00,0.84915,0.84925,0.849,0.8491,621399998.0
2009-08-04 04:03:00,0.84915,0.8492,0.84905,0.84915,164800000.0
2009-08-04 04:04:00,0.8491,0.84915,0.84905,0.8491,550600000.0
2009-08-04 04:05:00,0.8491,0.8491,0.84905,0.84905,248799999.0
2009-08-04 04:06:00,0.84905,0.84925,0.84905,0.8492,711999994.0
2009-08-04 04:07:00,0.8492,0.84925,0.84905,0.8491,542200000.0
2009-08-04 04:08:00,0.8491,0.84915,0.84905,0.84915,316999998.0
2009-08-04 04:09:00,0.8492,0.8492,0.849,0.849,575599999.0
2009-08-04 04:10:00,0.849,0.84905,0.849,0.84905,391200000.0
2009-08-04 04:11:00,0.84905,0.84905,0.849,0.849,120800000.0
2009-08-04 04:12:00,0.849,0.8491,0.849,0.8491,655200000.0
2009-08-04 04:13:00,0.8491,0.84915,0.84905,0.84915,262400002.0
2009-08-04 04:14:00,0.8492,0.8492,0.84905,0.8491,326400001.0
2009-08-04 04:15:00,0.8491,0.8492,0.8489,0.84895,925000002.0
2009-08-04 04:16:00,0.84895,0.84915,0.84895,0.84905,848399999.0
2009-08-04 04:17:00,0.8491,0.84925,0.8491,0.8492,1167999994.0
2009-08-04 04:18:00,0.8492,0.8494,0.8492,0.84935,964999995.0
2009-08-04 04:19:00,0.84925,0.84935,0.84925,0.84925,691999998.0
2009-08-04 04:20:00,0.84925,0.84925,0.84905,0.8492,1475399991.0
2009-08-04 04:21:00,0.8492,0.84935,0.8491,0.8493,1007999995.0
2009-08-04 04:22:00,0.8493,0.8493,0.8492,0.8493,734599994.0
2009-08-04 04:23:00,0.84935,0.84935,0.84915,0.8492,323000000.0
2009-08-04 04:24:00,0.8492,0.8492,0.84905,0.8492,842600000.0
2009-08-04 04:25:00,0.8492,0.84935,0.84905,0.8491,1100799997.0
2009-08-04 04:26:00,0.84915,0.84925,0.8491,0.84925,751000011.0
2009-08-04 04:27:00,0.84925,0.8493,0.84915,0.8492,257199997.0
2009-08-04 04:28:00,0.8492,0.84925,0.84915,0.8492,304600002.0
2009-08-04 04:29:00,0.84915,0.84925,0.8491,0.8492,239199999.0
2009-08-04 04:30:00,0.8492,0.8493,0.84905,0.84925,894399994.0
2009-08-04 04:31:00,0.8492,0.84925,0.8491,0.8492,280000000.0
2009-08-04 04:32:00,0.8492,0.84925,0.84915,0.84915,81600000.0
2009-08-04 04:33:00,0.84915,0.8492,0.84915,0.8492,28800000.0
2009-08-04 04:34:00,0.84915,0.8492,0.8491,0.8492,105600000.0
2009-08-04 04:35:00,0.8492,0.8492,0.8491,0.8491,190200002.0
2009-08-04 04:36:00,0.8491,0.84925,0.84905,0.84915,471199999.0
2009-08-04 04:37:00,0.84915,0.8493,0.84905,0.8493,603799992.0
2009-08-04 04:38:00,0.8493,0.84935,0.8493,0.84935,44800000.0
2009-08-04 04:39:00,0.84935,0.84935,0.84935,0.84935,30400000.0
2009-08-04 04:40:00,0.84935,0.84935,0.84935,0.84935,56800000.0
2009-08-04 04:41:00,0.84935,0.84935,0.84935,0.84935,44000000.0
2009-08-04 04:42:00,0.84935,0.84935,0.8493,0.8493,59200000.0
2009-08-04 04:43:00,0.84925,0.8494,0.8492,0.8494,508799997.0
2009-08-04 04:44:00,0.8494,0.8494,0.84935,0.8494,60799999.0
2009-08-04 04:45:00,0.8494,0.8494,0.8494,0.8494,27200000.0
2009-08-04 04:46:00,0.8494,0.8494,0.84935,0.84935,127200000.0
2009-08-04 04:47:00,0.84935,0.84935,0.84935,0.84935,272000000.0
2009-08-04 04:48:00,0.84935,0.8494,0.84935,0.8494,163200000.0
2009-08-04 04:49:00,0.8494,0.84945,0.84935,0.8494,83200000.0
2009-08-04 04:50:00,0.8494,0.84945,0.8493,0.8493,132800000.0
2009-08-04 04:51:00,0.8493,0.8493,0.849,0.8491,240000000.0
2009-08-04 04:52:00,0.8491,0.84915,0.849,0.84905,389599999.0
2009-08-04 04:53:00,0.8491,0.84915,0.84905,0.84915,126599999.0
2009-08-04 04:54:00,0.84915,0.84915,0.849,0.84905,378000000.0
2009-08-04 04:55:00,0.84905,0.8491,0.84895,0.84905,678400004.0
2009-08-04 04:56:00,0.84905,0.84905,0.849,0.849,206400000.0
2009-08-04 04:57:00,0.849,0.849,0.84895,0.849,609600002.0
2009-08-04 04:58:00,0.84895,0.84905,0.84895,0.84905,336000000.0
2009-08-04 04:59:00,0.84905,0.84905,0.849,0.849,48000000.0
2009-08-04 05:00:00,0.84895,0.849,0.84895,0.849,328800002.0
2009-08-04 05:01:00,0.849,0.84905,0.849,0.84905,84800000.0
2009-08-04 05:02:00,0.849,0.849,0.849,0.849,60800000.0
2009-08-04 05:03:00,0.849,0.849,0.849,0.849,24000000.0
2009-08-04 05:04:00,0.84905,0.84905,0.84905,0.84905,51200000.0
2009-08-04 05:05:00,0.84905,0.84905,0.849,0.84905,100800000.0
2009-08-04 05:06:00,0.84905,0.84905,0.84905,0.84905,208000000.0
2009-08-04 05:07:00,0.84905,0.84905,0.849,0.84905,68800000.0
2009-08-04 05:08:00,0.849,0.84905,0.84895,0.84905,380800002.0
2009-08-04 05:09:00,0.84905,0.84905,0.84895,0.84895,213600000.0
2009-08-04 05:10:00,0.84895,0.84895,0.84895,0.84895,25600000.0
2009-08-04 05:11:00,0.84895,0.84895,0.84885,0.84895,112000005.0
2009-08-04 05:12:00,0.84895,0.84895,0.84895,0.84895,76800000.0
2009-08-04 05:13:00,0.84895,0.849,0.84895,0.84895,177600004.0
2009-08-04 05:14:00,0.849,0.849,0.84895,0.84895,78400003.0
2009-08-04 05:15:00,0.84895,0.849,0.84895,0.849,246400001.0
2009-08-04 05:16:00,0.849,0.849,0.849,0.849,8000000.0
2009-08-04 05:17:00,0.849,0.849,0.84895,0.849,125600000.0
2009-08-04 05:18:00,0.849,0.849,0.84895,0.84895,585599992.0
2009-08-04 05:19:00,0.84895,0.8492,0.84895,0.84915,636800006.0
2009-08-04 05:20:00,0.84915,0.8492,0.84905,0.8491,269800003.0
2009-08-04 05:21:00,0.8491,0.84915,0.84905,0.84915,134600000.0
2009-08-04 05:22:00,0.84915,0.84925,0.8491,0.84915,206399999.0
2009-08-04 05:23:00,0.8492,0.8492,0.84905,0.84905,323199999.0
2009-08-04 05:24:00,0.84905,0.84905,0.84905,0.84905,282400000.0
2009-08-04 05:25:00,0.84905,0.84905,0.849,0.849,235199999.0
2009-08-04 05:26:00,0.849,0.84905,0.849,0.84905,148999999.0
2009-08-04 05:27:00,0.84905,0.8491,0.84905,0.84905,136800000.0
2009-08-04 05:28:00,0.84905,0.8491,0.849,0.84905,444800000.0
2009-08-04 05:29:00,0.84905,0.84915,0.84905,0.8491,408400000.0
2009-08-04 05:30:00,0.8491,0.84915,0.849,0.849,331399999.0
2009-08-04 05:31:00,0.849,0.84905,0.84895,0.84895,77399998.0
2009-08-04 05:32:00,0.84895,0.849,0.84895,0.849,396800000.0
2009-08-04 05:33:00,0.849,0.84905,0.849,0.849,287200000.0
2009-08-04 05:34:00,0.849,0.849,0.849,0.849,56000000.0
2009-08-04 05:35:00,0.849,0.849,0.84895,0.84895,216800000.0
2009-08-04 05:36:00,0.84895,0.849,0.84895,0.84895,137600000.0
2009-08-04 05:37:00,0.84895,0.84895,0.84895,0.84895,352000000.0
2009-08-04 05:38:00,0.849,0.84905,0.84895,0.84905,159999997.0
2009-08-04 05:39:00,0.84905,0.84905,0.849,0.849,102400000.0
2009-08-04 05:40:00,0.84905,0.84905,0.849,0.849,233600000.0
2009-08-04 05:41:00,0.84905,0.84905,0.849,0.849,33600000.0
2009-08-04 05:42:00,0.849,0.849,0.849,0.849,9600000.0
2009-08-04 05:43:00,0.84895,0.84895,0.84895,0.84895,29600000.0
2009-08-04 05:44:00,0.84895,0.84905,0.84895,0.849,435199999.0
2009-08-04 05:45:00,0.849,0.84905,0.849,0.84905,187200000.0
2009-08-04 05:46:00,0.84905,0.84905,0.849,0.849,80000000.0
2009-08-04 05:47:00,0.849,0.849,0.849,0.849,67200000.0
2009-08-04 05:48:00,0.84895,0.849,0.84895,0.84895,108800000.0
2009-08-04 05:49:00,0.84895,0.84905,0.84895,0.84895,180800000.0
2009-08-04 05:50:00,0.84895,0.84895,0.84895,0.84895,29600000.0
2009-08-04 05:51:00,0.84895,0.849,0.84895,0.849,314399994.0
2009-08-04 05:52:00,0.849,0.84905,0.84895,0.84895,632199996.0
2009-08-04 05:53:00,0.849,0.849,0.8489,0.84895,419200000.0
2009-08-04 05:54:00,0.84895,0.84895,0.84895,0.84895,312000000.0
2009-08-04 05:55:00,0.84895,0.849,0.84885,0.84885,234399999.0
2009-08-04 05:56:00,0.84885,0.84905,0.84885,0.84895,240800000.0
2009-08-04 05:57:00,0.84895,0.849,0.8488,0.8489,137600000.0
2009-08-04 05:58:00,0.8489,0.84895,0.8488,0.84895,370400006.0
2009-08-04 05:59:00,0.84895,0.84895,0.8488,0.8488,348000001.0
2009-08-04 06:00:00,0.8488,0.8488,0.84875,0.84875,644000001.0
2009-08-04 06:01:00,0.8488,0.84885,0.84875,0.84875,582399997.0
2009-08-04 06:02:00,0.84875,0.84885,0.84875,0.8488,361600000.0
2009-08-04 06:03:00,0.8488,0.8488,0.84875,0.84875,521599997.0
2009-08-04 06:04:00,0.84875,0.8488,0.84875,0.8488,450399998.0
2009-08-04 06:05:00,0.8488,0.84885,0.84875,0.84885,295600001.0
2009-08-04 06:06:00,0.84885,0.84885,0.84875,0.8488,283200000.0
2009-08-04 06:07:00,0.8488,0.8488,0.84875,0.8488,270400000.0
2009-08-04 06:08:00,0.8488,0.8488,0.84875,0.8488,409599999.0
2009-08-04 06:09:00,0.8488,0.8488,0.8488,0.8488,471200000.0
2009-08-04 06:10:00,0.8488,0.84885,0.8488,0.8488,72000000.0
2009-08-04 06:11:00,0.8488,0.8488,0.84875,0.8488,511199993.0
2009-08-04 06:12:00,0.84875,0.8488,0.84875,0.8488,497599984.0
2009-08-04 06:13:00,0.8488,0.84885,0.8488,0.8488,136000000.0
2009-08-04 06:14:00,0.8488,0.8488,0.8488,0.8488,99200000.0
2009-08-04 06:15:00,0.8488,0.84885,0.8488,0.8488,259200000.0
2009-08-04 06:16:00,0.8488,0.8488,0.8488,0.8488,270400000.0
2009-08-04 06:17:00,0.8488,0.8488,0.8488,0.8488,208000000.0
2009-08-04 06:18:00,0.8488,0.8488,0.8488,0.8488,568000003.0
2009-08-04 06:19:00,0.8488,0.8488,0.84875,0.8488,598400005.0
2009-08-04 06:20:00,0.8488,0.849,0.84875,0.849,462399999.0
2009-08-04 06:21:00,0.8489,0.84895,0.84885,0.8489,273600000.0
2009-08-04 06:22:00,0.8489,0.8489,0.84885,0.8489,221600000.0
2009-08-04 06:23:00,0.8489,0.84895,0.8489,0.84895,243200004.0
2009-08-04 06:24:00,0.84895,0.84905,0.8489,0.84895,609599997.0
2009-08-04 06:25:00,0.84895,0.849,0.84885,0.8489,305999999.0
2009-08-04 06:26:00,0.84885,0.84885,0.84875,0.8488,616000007.0
2009-08-04 06:27:00,0.8488,0.8489,0.8488,0.8489,170400001.0
2009-08-04 06:28:00,0.84885,0.84895,0.84885,0.84895,136000000.0
2009-08-04 06:29:00,0.84895,0.849,0.84885,0.84885,115200001.0
2009-08-04 06:30:00,0.84885,0.84895,0.84855,0.84855,757999997.0
2009-08-04 06:31:00,0.84855,0.84855,0.8484,0.8485,1028399994.0
2009-08-04 06:32:00,0.8485,0.8489,0.84845,0.8488,999400002.0
2009-08-04 06:33:00,0.84895,0.8491,0.8489,0.849,700999996.0
2009-08-04 06:34:00,0.84905,0.84905,0.84885,0.84885,382200000.0
2009-08-04 06:35:00,0.8488,0.8489,0.84875,0.84885,1311199995.0
2009-08-04 06:36:00,0.84885,0.84885,0.84865,0.8487,603199999.0
2009-08-04 06:37:00,0.84875,0.84885,0.84865,0.84875,360000000.0
2009-08-04 06:38:00,0.8487,0.8489,0.84865,0.8487,190000000.0
2009-08-04 06:39:00,0.8488,0.84885,0.8487,0.84875,205000000.0
2009-08-04 06:40:00,0.84875,0.849,0.84875,0.84895,162400000.0
2009-08-04 06:41:00,0.84895,0.8491,0.84895,0.849,367199999.0
2009-08-04 06:42:00,0.84905,0.84915,0.84895,0.849,805600000.0
2009-08-04 06:43:00,0.849,0.84915,0.84895,0.84895,460200002.0
2009-08-04 06:44:00,0.84895,0.849,0.84885,0.849,580600006.0
2009-08-04 06:45:00,0.849,0.84905,0.84885,0.84905,521599999.0
2009-08-04 06:46:00,0.84895,0.8491,0.84885,0.84905,446399997.0
2009-08-04 06:47:00,0.84905,0.8491,0.84905,0.8491,248000000.0
2009-08-04 06:48:00,0.8491,0.8491,0.849,0.849,419400001.0
2009-08-04 06:49:00,0.849,0.849,0.84895,0.849,72800000.0
2009-08-04 06:50:00,0.849,0.849,0.849,0.849,24000000.0
2009-08-04 06:51:00,0.84895,0.849,0.8489,0.849,116800000.0
2009-08-04 06:52:00,0.84905,0.8493,0.849,0.84925,860000000.0
2009-08-04 06:53:00,0.8492,0.8493,0.84905,0.8492,860800001.0
2009-08-04 06:54:00,0.84915,0.84915,0.849,0.849,608799997.0
2009-08-04 06:55:00,0.849,0.8491,0.84895,0.84895,332999997.0
2009-08-04 06:56:00,0.84895,0.849,0.8489,0.8489,343999998.0
2009-08-04 06:57:00,0.8489,0.84905,0.8489,0.849,353599999.0
2009-08-04 06:58:00,0.84915,0.84915,0.849,0.8491,275199999.0
2009-08-04 06:59:00,0.84915,0.8492,0.849,0.849,455000000.0
2009-08-04 07:00:00,0.84905,0.8491,0.8489,0.84895,531200000.0
2009-08-04 07:01:00,0.8489,0.8493,0.8487,0.849,953400000.0
2009-08-04 07:02:00,0.849,0.84905,0.84885,0.84885,355200002.0
2009-08-04 07:03:00,0.84885,0.849,0.84885,0.84895,400999999.0
2009-08-04 07:04:00,0.84895,0.84895,0.84875,0.8488,196000000.0
2009-08-04 07:05:00,0.8488,0.84885,0.8487,0.8488,565800000.0
2009-08-04 07:06:00,0.8488,0.849,0.8488,0.84895,456200000.0
2009-08-04 07:07:00,0.84895,0.84905,0.8489,0.84905,396200001.0
2009-08-04 07:08:00,0.84905,0.84925,0.849,0.84915,204200000.0
2009-08-04 07:09:00,0.84905,0.84905,0.84905,0.84905,52800000.0
2009-08-04 07:10:00,0.84905,0.84905,0.849,0.849,132400000.0
2009-08-04 07:11:00,0.84905,0.84905,0.8489,0.8489,74400000.0
2009-08-04 07:12:00,0.8489,0.8489,0.84885,0.84885,138400000.0
2009-08-04 07:13:00,0.84885,0.84905,0.84885,0.84895,837200007.0
2009-08-04 07:14:00,0.8489,0.849,0.84885,0.849,559399999.0
2009-08-04 07:15:00,0.849,0.849,0.8489,0.84895,796799999.0
2009-08-04 07:16:00,0.84895,0.84905,0.84895,0.84905,297600000.0
2009-08-04 07:17:00,0.84905,0.8491,0.849,0.8491,173600000.0
2009-08-04 07:18:00,0.84915,0.8492,0.849,0.84915,274400000.0
2009-08-04 07:19:00,0.84915,0.8493,0.84915,0.84925,234400000.0
2009-08-04 07:20:00,0.84925,0.8494,0.84925,0.84935,291200000.0
2009-08-04 07:21:00,0.8494,0.8496,0.8494,0.8496,392000000.0
2009-08-04 07:22:00,0.84965,0.84965,0.84955,0.84955,387199998.0
2009-08-04 07:23:00,0.84955,0.84955,0.84945,0.8495,178400000.0
2009-08-04 07:24:00,0.8495,0.84955,0.8494,0.8495,86400000.0
2009-08-04 07:25:00,0.84945,0.84955,0.84935,0.84955,272200000.0
2009-08-04 07:26:00,0.84955,0.84955,0.84935,0.8495,512000000.0
2009-08-04 07:27:00,0.84955,0.84955,0.84925,0.84935,778800001.0
2009-08-04 07:28:00,0.84935,0.84945,0.84935,0.84945,362399999.0
2009-08-04 07:29:00,0.84945,0.8495,0.8494,0.8494,630199997.0
2009-08-04 07:30:00,0.8494,0.84945,0.8493,0.84945,532000002.0
2009-08-04 07:31:00,0.84945,0.84945,0.8494,0.84945,343199998.0
2009-08-04 07:32:00,0.84945,0.84955,0.84945,0.84955,248000002.0
2009-08-04 07:33:00,0.8495,0.8496,0.8495,0.8496,177600000.0
2009-08-04 07:34:00,0.8496,0.8496,0.8495,0.8495,275200000.0
2009-08-04 07:35:00,0.8495,0.8495,0.8494,0.8494,142400000.0
2009-08-04 07:36:00,0.8494,0.84955,0.8494,0.8495,629800001.0
2009-08-04 07:37:00,0.8494,0.8496,0.8494,0.84945,545600003.0
2009-08-04 07:38:00,0.8495,0.8495,0.84945,0.84945,272800001.0
2009-08-04 07:39:00,0.84945,0.84945,0.84945,0.84945,138400002.0
2009-08-04 07:40:00,0.84945,0.84955,0.84945,0.8495,197599999.0
2009-08-04 07:41:00,0.84945,0.84955,0.84945,0.84955,44800000.0
2009-08-04 07:42:00,0.84955,0.84955,0.84955,0.84955,9600000.0
2009-08-04 07:43:00,0.84955,0.8496,0.8493,0.8494,735200000.0
2009-08-04 07:44:00,0.8494,0.84955,0.8494,0.8494,572799994.0
2009-08-04 07:45:00,0.8494,0.8494,0.84925,0.84935,708000002.0
2009-08-04 07:46:00,0.84935,0.84935,0.8493,0.84935,492800003.0
2009-08-04 07:47:00,0.84935,0.84955,0.8493,0.8495,724000001.0
2009-08-04 07:48:00,0.8495,0.8495,0.84925,0.84925,679400004.0
2009-08-04 07:49:00,0.84925,0.8493,0.84905,0.8492,1233999995.0
2009-08-04 07:50:00,0.8492,0.8493,0.84905,0.8491,1040999991.0
2009-08-04 07:51:00,0.8491,0.8495,0.84905,0.84935,720800002.0
2009-08-04 07:52:00,0.84935,0.84945,0.8493,0.8493,816800003.0
2009-08-04 07:53:00,0.84935,0.8495,0.84935,0.8495,142000000.0
2009-08-04 07:54:00,0.8495,0.8495,0.84935,0.84935,991399997.0
2009-08-04 07:55:00,0.84935,0.8494,0.84935,0.84935,642399991.0
2009-08-04 07:56:00,0.84935,0.84955,0.84935,0.8495,579200002.0
2009-08-04 07:57:00,0.84955,0.84965,0.84945,0.8495,760800005.0
2009-08-04 07:58:00,0.8495,0.84965,0.8495,0.84955,975200002.0
2009-08-04 07:59:00,0.8495,0.84965,0.8495,0.8496,824000005.0
2009-08-04 08:00:00,0.84955,0.84975,0.84955,0.8497,481600002.0
2009-08-04 08:01:00,0.8497,0.84975,0.8494,0.84945,367999999.0
2009-08-04 08:02:00,0.84945,0.8495,0.84935,0.84935,184000000.0
2009-08-04 08:03:00,0.84945,0.84945,0.84935,0.84945,100800000.0
2009-08-04 08:04:00,0.8494,0.84955,0.84935,0.84945,265399999.0
2009-08-04 08:05:00,0.84945,0.8495,0.8494,0.8494,323199997.0
2009-08-04 08:06:00,0.8494,0.84945,0.8493,0.84935,739399995.0
2009-08-04 08:07:00,0.84935,0.84945,0.8493,0.8494,431999994.0
2009-08-04 08:08:00,0.84935,0.84955,0.84935,0.8495,644399996.0
2009-08-04 08:09:00,0.8495,0.84955,0.8493,0.84945,1034400000.0
2009-08-04 08:10:00,0.8494,0.8495,0.8494,0.8495,202399999.0
2009-08-04 08:11:00,0.84955,0.8496,0.84945,0.8495,623200000.0
2009-08-04 08:12:00,0.8495,0.84955,0.84925,0.84935,506399995.0
2009-08-04 08:13:00,0.84935,0.8495,0.8493,0.8494,679999997.0
2009-08-04 08:14:00,0.8494,0.8494,0.8492,0.84925,482399998.0
2009-08-04 08:15:00,0.8493,0.8494,0.8491,0.8494,797999997.0
2009-08-04 08:16:00,0.8494,0.84945,0.8493,0.84935,459199996.0
2009-08-04 08:17:00,0.84935,0.84935,0.8493,0.8493,159200000.0
2009-08-04 08:18:00,0.8493,0.8494,0.8493,0.84935,496799996.0
2009-08-04 08:19:00,0.8494,0.8494,0.8489,0.849,1085399987.0
2009-08-04 08:20:00,0.84895,0.84915,0.8489,0.84895,1005600001.0
2009-08-04 08:21:00,0.849,0.84905,0.849,0.84905,475999997.0
2009-08-04 08:22:00,0.84905,0.8491,0.8488,0.84885,725199991.0
2009-08-04 08:23:00,0.84885,0.8489,0.8488,0.84885,401599998.0
2009-08-04 08:24:00,0.84885,0.84925,0.84885,0.8492,644999998.0
2009-08-04 08:25:00,0.8492,0.8492,0.84895,0.84905,774399996.0
2009-08-04 08:26:00,0.84905,0.84915,0.849,0.84915,533599988.0
2009-08-04 08:27:00,0.84915,0.8493,0.84915,0.8493,1185599993.0
2009-08-04 08:28:00,0.8493,0.8493,0.84915,0.8492,1016800011.0
2009-08-04 08:29:00,0.84914,0.84937,0.8491,0.84931,494400004.0
2009-08-04 08:30:00,0.84935,0.84935,0.8491,0.8492,494400004.0
2009-08-04 08:31:00,0.84915,0.84915,0.849,0.849,279199999.0
2009-08-04 08:32:00,0.849,0.849,0.8488,0.84885,540799991.0
2009-08-04 08:33:00,0.84895,0.84925,0.84885,0.8492,572600001.0
2009-08-04 08:34:00,0.8492,0.8492,0.84855,0.8487,1393200002.0
2009-08-04 08:35:00,0.8487,0.84895,0.84855,0.84895,1187199997.0
2009-08-04 08:36:00,0.8489,0.8489,0.8487,0.8487,878399999.0
2009-08-04 08:37:00,0.8487,0.8489,0.8487,0.84885,595199992.0
2009-08-04 08:38:00,0.8489,0.8489,0.84875,0.8488,706400001.0
2009-08-04 08:39:00,0.8488,0.84885,0.84875,0.84875,572800001.0
2009-08-04 08:40:00,0.84875,0.84885,0.84875,0.8488,633799997.0
2009-08-04 08:41:00,0.8488,0.84885,0.8488,0.84885,124800000.0
2009-08-04 08:42:00,0.8488,0.8489,0.84875,0.8488,489599994.0
2009-08-04 08:43:00,0.8488,0.8488,0.8487,0.8487,386399998.0
2009-08-04 08:44:00,0.84875,0.8488,0.84865,0.8487,277600000.0
2009-08-04 08:45:00,0.8487,0.849,0.8487,0.84895,714399997.0
2009-08-04 08:46:00,0.84905,0.84905,0.84885,0.84885,585600000.0
2009-08-04 08:47:00,0.84885,0.8489,0.84865,0.84875,1323999984.0
2009-08-04 08:48:00,0.84875,0.84885,0.84865,0.84875,1391199999.0
2009-08-04 08:49:00,0.8487,0.8488,0.84865,0.8487,735999992.0
2009-08-04 08:50:00,0.8487,0.84875,0.8486,0.84865,729199997.0
2009-08-04 08:51:00,0.8486,0.84875,0.84855,0.8487,917200001.0
2009-08-04 08:52:00,0.84865,0.8487,0.8486,0.8487,447999999.0
2009-08-04 08:53:00,0.8487,0.8487,0.8486,0.8486,371200000.0
2009-08-04 08:54:00,0.8486,0.8486,0.84805,0.84845,1978200000.0
2009-08-04 08:55:00,0.84845,0.84865,0.8483,0.8486,1297700001.0
2009-08-04 08:56:00,0.84855,0.84865,0.84845,0.84855,975999992.0
2009-08-04 08:57:00,0.8486,0.84865,0.84835,0.8484,1085000008.0
2009-08-04 08:58:00,0.84838,0.84843,0.84803,0.84815,2060000001.0
2009-08-04 08:59:00,0.84815,0.8484,0.84805,0.8484,2060000001.0
2009-08-04 09:00:00,0.84845,0.8486,0.84835,0.8484,486200003.0
2009-08-04 09:01:00,0.8484,0.8485,0.8482,0.84825,829799997.0
2009-08-04 09:02:00,0.8483,0.84835,0.84825,0.84835,523999999.0
2009-08-04 09:03:00,0.84835,0.84835,0.8481,0.8483,1352799998.0
2009-08-04 09:04:00,0.8483,0.84835,0.84805,0.84815,1425599991.0
2009-08-04 09:05:00,0.8481,0.84835,0.8481,0.84835,698400001.0
2009-08-04 09:06:00,0.8484,0.849,0.8484,0.849,391599999.0
2009-08-04 09:07:00,0.8489,0.849,0.84875,0.8488,433900000.0
2009-08-04 09:08:00,0.8487,0.84875,0.8486,0.84865,911200003.0
2009-08-04 09:09:00,0.8486,0.8487,0.8486,0.8486,338400000.0
2009-08-04 09:10:00,0.8486,0.84865,0.84845,0.8485,388000000.0
2009-08-04 09:11:00,0.84855,0.84855,0.8484,0.8485,337600000.0
2009-08-04 09:12:00,0.8485,0.8486,0.84845,0.84855,192000001.0
2009-08-04 09:13:00,0.8486,0.84865,0.84855,0.8486,787399994.0
2009-08-04 09:14:00,0.8486,0.8487,0.84845,0.84865,1765599990.0
2009-08-04 09:15:00,0.8486,0.8487,0.84855,0.84865,647999994.0
2009-08-04 09:16:00,0.84865,0.8487,0.8486,0.84865,589600000.0
2009-08-04 09:17:00,0.8486,0.8488,0.8486,0.8487,211800002.0
2009-08-04 09:18:00,0.84875,0.84885,0.84875,0.84885,446400000.0
2009-08-04 09:19:00,0.84885,0.84885,0.8487,0.8488,770400003.0
2009-08-04 09:20:00,0.84875,0.8488,0.84865,0.84865,679999995.0
2009-08-04 09:21:00,0.8487,0.84875,0.8486,0.8487,740800000.0
2009-08-04 09:22:00,0.84875,0.8489,0.8486,0.8489,1061600003.0
2009-08-04 09:23:00,0.84895,0.84905,0.8488,0.84885,480000000.0
2009-08-04 09:24:00,0.84885,0.84905,0.84885,0.84905,619200004.0
2009-08-04 09:25:00,0.84905,0.8491,0.849,0.8491,656000000.0
2009-08-04 09:26:00,0.8492,0.84975,0.84915,0.8497,818200000.0
2009-08-04 09:27:00,0.84965,0.84975,0.8495,0.8497,986400000.0
2009-08-04 09:28:00,0.84965,0.84965,0.8495,0.8496,627400004.0
2009-08-04 09:29:00,0.8496,0.8497,0.84955,0.8496,517600005.0
2009-08-04 09:30:00,0.8496,0.8496,0.84945,0.8495,931600007.0
2009-08-04 09:31:00,0.8494,0.84985,0.84925,0.84985,1113600003.0
2009-08-04 09:32:00,0.8498,0.8498,0.8497,0.8498,544999998.0
2009-08-04 09:33:00,0.8498,0.85,0.8498,0.84995,399000000.0
2009-08-04 09:34:00,0.84995,0.85005,0.8498,0.84995,908600001.0
2009-08-04 09:35:00,0.8499,0.8501,0.84985,0.85005,1227800010.0
2009-08-04 09:36:00,0.85005,0.8501,0.8499,0.84995,1402800007.0
2009-08-04 09:37:00,0.84995,0.8503,0.8499,0.85025,614000001.0
2009-08-04 09:38:00,0.85025,0.85035,0.8502,0.8503,403200001.0
2009-08-04 09:39:00,0.8503,0.85045,0.85025,0.8504,979399998.0
2009-08-04 09:40:00,0.8504,0.8504,0.8503,0.85035,640600001.0
2009-08-04 09:41:00,0.85035,0.8506,0.8502,0.85055,1009400001.0
2009-08-04 09:42:00,0.85055,0.8506,0.8502,0.8503,996199996.0
2009-08-04 09:43:00,0.8503,0.8503,0.85,0.85,823899994.0
2009-08-04 09:44:00,0.85,0.8501,0.84995,0.85,1004800002.0
2009-08-04 09:45:00,0.85005,0.8501,0.84995,0.84995,955200001.0
2009-08-04 09:46:00,0.85,0.85015,0.84995,0.85,780999993.0
2009-08-04 09:47:00,0.85,0.85025,0.85,0.85025,702400003.0
2009-08-04 09:48:00,0.85025,0.85025,0.84995,0.84995,715499999.0
2009-08-04 09:49:00,0.84995,0.85,0.84985,0.85,720000000.0
2009-08-04 09:50:00,0.84995,0.85,0.8499,0.85,393600001.0
2009-08-04 09:51:00,0.85,0.85,0.84985,0.85,915199993.0
2009-08-04 09:52:00,0.84995,0.85025,0.84995,0.85015,965799993.0
2009-08-04 09:53:00,0.85015,0.8502,0.85005,0.85005,565600002.0
2009-08-04 09:54:00,0.85005,0.8501,0.85,0.85005,585599999.0
2009-08-04 09:55:00,0.85005,0.8501,0.85,0.85005,593600001.0
2009-08-04 09:56:00,0.85005,0.85025,0.85005,0.8502,321200001.0
2009-08-04 09:57:00,0.8502,0.8504,0.8502,0.8504,645199999.0
2009-08-04 09:58:00,0.8504,0.8504,0.85025,0.85035,430399997.0
2009-08-04 09:59:00,0.85035,0.8504,0.85025,0.85035,828800003.0
2009-08-04 10:00:00,0.85035,0.8506,0.8503,0.85055,626399997.0
2009-08-04 10:01:00,0.85055,0.85075,0.8504,0.8507,815400008.0
2009-08-04 10:02:00,0.8507,0.8508,0.85045,0.8506,1292799999.0
2009-08-04 10:03:00,0.8506,0.8506,0.8504,0.8505,906200002.0
2009-08-04 10:04:00,0.8505,0.85065,0.8505,0.85055,783200001.0
2009-08-04 10:05:00,0.85055,0.85065,0.85045,0.85045,1122799993.0
2009-08-04 10:06:00,0.85045,0.8505,0.8503,0.8504,654399995.0
2009-08-04 10:07:00,0.8504,0.8506,0.85035,0.8505,666400001.0
2009-08-04 10:08:00,0.85045,0.8505,0.8504,0.8505,505400000.0
2009-08-04 10:09:00,0.8505,0.85055,0.85045,0.8505,655799997.0
2009-08-04 10:10:00,0.8505,0.8505,0.85035,0.8505,722800004.0
2009-08-04 10:11:00,0.8505,0.8505,0.8503,0.85045,403600002.0
2009-08-04 10:12:00,0.8505,0.8505,0.8503,0.8503,241300002.0
2009-08-04 10:13:00,0.8503,0.85035,0.85025,0.8503,279200000.0
2009-08-04 10:14:00,0.8503,0.8503,0.8502,0.85025,183200000.0
2009-08-04 10:15:00,0.8502,0.85025,0.8501,0.8501,472000001.0
2009-08-04 10:16:00,0.8502,0.85035,0.8502,0.8502,770600003.0
2009-08-04 10:17:00,0.85025,0.8504,0.8502,0.8504,625200003.0
2009-08-04 10:18:00,0.8504,0.85065,0.8504,0.85055,694800008.0
2009-08-04 10:19:00,0.85055,0.85055,0.8505,0.85055,620800004.0
2009-08-04 10:20:00,0.85055,0.8506,0.8505,0.85055,671000000.0
2009-08-04 10:21:00,0.85055,0.8506,0.85055,0.85055,982599993.0
2009-08-04 10:22:00,0.85055,0.8506,0.8505,0.8505,607200002.0
2009-08-04 10:23:00,0.8505,0.85055,0.85045,0.85055,729199999.0
2009-08-04 10:24:00,0.85055,0.85055,0.8504,0.85055,843999995.0
2009-08-04 10:25:00,0.85055,0.85055,0.85045,0.85055,885199996.0
2009-08-04 10:26:00,0.8505,0.85055,0.8505,0.8505,514599999.0
2009-08-04 10:27:00,0.8505,0.85055,0.8505,0.8505,491400002.0
2009-08-04 10:28:00,0.85045,0.85055,0.85045,0.85045,636400005.0
2009-08-04 10:29:00,0.8505,0.8505,0.85045,0.85045,1045600020.0
2009-08-04 10:30:00,0.85045,0.85045,0.85035,0.85035,1675200008.0
2009-08-04 10:31:00,0.85035,0.85035,0.85025,0.8503,704799999.0
2009-08-04 10:32:00,0.8503,0.85035,0.8502,0.8502,675799994.0
2009-08-04 10:33:00,0.8502,0.8502,0.8501,0.85015,471999998.0
2009-08-04 10:34:00,0.85015,0.85035,0.85015,0.85025,712800003.0
2009-08-04 10:35:00,0.85025,0.8503,0.8502,0.85025,624400002.0
2009-08-04 10:36:00,0.85025,0.85025,0.85015,0.8502,313600001.0
2009-08-04 10:37:00,0.85025,0.85045,0.8502,0.85035,675199996.0
2009-08-04 10:38:00,0.85035,0.85045,0.8503,0.85035,187999999.0
2009-08-04 10:39:00,0.85035,0.85035,0.8502,0.8503,815200003.0
2009-08-04 10:40:00,0.85025,0.85025,0.8502,0.85025,427999998.0
2009-08-04 10:41:00,0.85025,0.85035,0.85,0.85,608799995.0
2009-08-04 10:42:00,0.8499,0.8501,0.8499,0.84995,894799998.0
2009-08-04 10:43:00,0.85,0.85,0.84985,0.8499,902399992.0
2009-08-04 10:44:00,0.84985,0.85005,0.84985,0.84985,1307400006.0
2009-08-04 10:45:00,0.8499,0.85,0.84985,0.8499,1357600013.0
2009-08-04 10:46:00,0.8499,0.84995,0.84975,0.84975,1541399995.0
2009-08-04 10:47:00,0.84975,0.84985,0.8497,0.84975,960799999.0
2009-08-04 10:48:00,0.84975,0.8499,0.84975,0.8498,1307200002.0
2009-08-04 10:49:00,0.84975,0.8498,0.84965,0.84965,890800003.0
2009-08-04 10:50:00,0.84965,0.84975,0.8495,0.84965,749099999.0
2009-08-04 10:51:00,0.84965,0.8498,0.84955,0.84955,1569200005.0
2009-08-04 10:52:00,0.8495,0.8495,0.84915,0.84925,831599999.0
2009-08-04 10:53:00,0.8492,0.84945,0.84915,0.84935,1940999992.0
2009-08-04 10:54:00,0.8494,0.8496,0.8494,0.84945,866099999.0
2009-08-04 10:55:00,0.84945,0.8495,0.84925,0.8493,968599991.0
2009-08-04 10:56:00,0.84925,0.84925,0.84885,0.84895,575800002.0
2009-08-04 10:57:00,0.8489,0.84895,0.84865,0.84875,1163200002.0
2009-08-04 10:58:00,0.84875,0.84885,0.84855,0.8488,1341999993.0
2009-08-04 10:59:00,0.8488,0.84885,0.84845,0.84855,2009199987.0
2009-08-04 11:00:00,0.8486,0.8488,0.8485,0.8487,976999993.0
2009-08-04 11:01:00,0.8487,0.8489,0.8486,0.84885,1632799984.0
2009-08-04 11:02:00,0.84885,0.84935,0.84885,0.8489,1704799992.0
2009-08-04 11:03:00,0.84895,0.849,0.8489,0.849,882399999.0
2009-08-04 11:04:00,0.849,0.849,0.84875,0.8488,623400002.0
2009-08-04 11:05:00,0.8488,0.8493,0.8488,0.8492,967200003.0
2009-08-04 11:06:00,0.8492,0.84935,0.8492,0.8493,794400000.0
2009-08-04 11:07:00,0.8493,0.84975,0.8493,0.8497,1141599999.0
2009-08-04 11:08:00,0.8497,0.8499,0.8497,0.8498,1314399991.0
2009-08-04 11:09:00,0.84985,0.8499,0.84975,0.84985,1109599992.0
2009-08-04 11:10:00,0.84985,0.8499,0.8497,0.84975,1464799984.0
2009-08-04 11:11:00,0.84975,0.8499,0.84975,0.84985,822999995.0
2009-08-04 11:12:00,0.84985,0.84995,0.84985,0.84985,365600002.0
2009-08-04 11:13:00,0.84985,0.84985,0.8497,0.8497,649800001.0
2009-08-04 11:14:00,0.8497,0.8499,0.84965,0.84985,698400002.0
2009-08-04 11:15:00,0.84985,0.85,0.84945,0.8498,1477999987.0
2009-08-04 11:16:00,0.84965,0.8497,0.84955,0.84965,1592600002.0
2009-08-04 11:17:00,0.84965,0.84995,0.84965,0.8499,1516399989.0
2009-08-04 11:18:00,0.84985,0.8499,0.8495,0.8496,1599999984.0
2009-08-04 11:19:00,0.8496,0.8496,0.8494,0.8494,860400002.0
2009-08-04 11:20:00,0.8494,0.84955,0.8493,0.84945,1316399996.0
2009-08-04 11:21:00,0.84945,0.84965,0.8494,0.84965,970399985.0
2009-08-04 11:22:00,0.84965,0.84965,0.8495,0.8496,751200002.0
2009-08-04 11:23:00,0.8496,0.84965,0.8495,0.84965,522399997.0
2009-08-04 11:24:00,0.8496,0.8498,0.8495,0.8498,1156799995.0
2009-08-04 11:25:00,0.8498,0.84985,0.8497,0.84985,455199998.0
2009-08-04 11:26:00,0.84985,0.84985,0.84975,0.84985,373599996.0
2009-08-04 11:27:00,0.8498,0.8498,0.8496,0.8497,1311599990.0
2009-08-04 11:28:00,0.8497,0.84975,0.8495,0.8495,1295999983.0
2009-08-04 11:29:00,0.8495,0.84975,0.84945,0.84955,692000003.0
2009-08-04 11:30:00,0.84955,0.8496,0.84935,0.84935,719999997.0
2009-08-04 11:31:00,0.8494,0.8495,0.84915,0.8492,1453400001.0
2009-08-04 11:32:00,0.84915,0.84925,0.8487,0.8487,1051200008.0
2009-08-04 11:33:00,0.84865,0.8488,0.84865,0.8487,1048599998.0
2009-08-04 11:34:00,0.8487,0.8487,0.84845,0.8487,1037599999.0
2009-08-04 11:35:00,0.8487,0.84885,0.84865,0.84875,1221999994.0
2009-08-04 11:36:00,0.84885,0.84945,0.8488,0.84945,1391399991.0
2009-08-04 11:37:00,0.84945,0.84985,0.8494,0.8497,1641399988.0
2009-08-04 11:38:00,0.84975,0.8498,0.8496,0.8497,1351200016.0
2009-08-04 11:39:00,0.8497,0.8497,0.8496,0.8496,703199992.0
2009-08-04 11:40:00,0.8496,0.84965,0.8495,0.84955,1208199989.0
2009-08-04 11:41:00,0.84955,0.85005,0.8495,0.85,1263999998.0
2009-08-04 11:42:00,0.85005,0.85015,0.8499,0.85005,912800002.0
2009-08-04 11:43:00,0.85005,0.8501,0.85,0.85,412800000.0
2009-08-04 11:44:00,0.85,0.85015,0.84995,0.8501,700000007.0
2009-08-04 11:45:00,0.8501,0.85015,0.85005,0.85005,360800006.0
2009-08-04 11:46:00,0.8501,0.8503,0.85005,0.8503,775999999.0
2009-08-04 11:47:00,0.8503,0.8504,0.8502,0.8504,509600003.0
2009-08-04 11:48:00,0.8504,0.8506,0.8504,0.8506,450399999.0
2009-08-04 11:49:00,0.8506,0.85065,0.8505,0.85055,894800002.0
2009-08-04 11:50:00,0.8506,0.85075,0.85055,0.85065,1198400001.0
2009-08-04 11:51:00,0.85065,0.85075,0.8504,0.8504,1246800016.0
2009-08-04 11:52:00,0.8504,0.85055,0.8504,0.85055,583999998.0
2009-08-04 11:53:00,0.85055,0.85055,0.85045,0.8505,223200000.0
2009-08-04 11:54:00,0.8505,0.85065,0.8505,0.8506,479999995.0
2009-08-04 11:55:00,0.8506,0.8506,0.8502,0.8505,1017599997.0
2009-08-04 11:56:00,0.8505,0.8506,0.8503,0.8503,901599997.0
2009-08-04 11:57:00,0.8503,0.8503,0.85025,0.85025,804799994.0
2009-08-04 11:58:00,0.85025,0.85035,0.8502,0.8502,1639999991.0
2009-08-04 11:59:00,0.85025,0.8504,0.8501,0.85015,1528800000.0
2009-08-04 12:00:00,0.85015,0.85025,0.8501,0.8501,709600000.0
2009-08-04 12:01:00,0.8501,0.85015,0.84975,0.84975,914399996.0
2009-08-04 12:02:00,0.84975,0.84995,0.8496,0.8496,1321799986.0
2009-08-04 12:03:00,0.8496,0.8496,0.84935,0.84945,838199987.0
2009-08-04 12:04:00,0.8494,0.8495,0.8494,0.84945,288799997.0
2009-08-04 12:05:00,0.8495,0.84955,0.84945,0.84955,440799995.0
2009-08-04 12:06:00,0.84955,0.84955,0.8495,0.84955,256000003.0
2009-08-04 12:07:00,0.84955,0.84955,0.8495,0.8495,110399999.0
2009-08-04 12:08:00,0.8495,0.84955,0.8495,0.84955,534400005.0
2009-08-04 12:09:00,0.8495,0.84955,0.84945,0.84955,618400005.0
2009-08-04 12:10:00,0.84965,0.84965,0.8494,0.8494,571200008.0
2009-08-04 12:11:00,0.8494,0.8494,0.8493,0.84935,614399998.0
2009-08-04 12:12:00,0.8494,0.84945,0.84935,0.8494,119200000.0
2009-08-04 12:13:00,0.8494,0.8495,0.84935,0.8495,353599995.0
2009-08-04 12:14:00,0.84955,0.84955,0.8495,0.8495,36800001.0
2009-08-04 12:15:00,0.8495,0.84955,0.8495,0.84955,535999986.0
2009-08-04 12:16:00,0.84955,0.8496,0.84955,0.84955,463999982.0
2009-08-04 12:17:00,0.84955,0.84965,0.84955,0.84955,357599992.0
2009-08-04 12:18:00,0.84955,0.84955,0.8494,0.84945,576799999.0
2009-08-04 12:19:00,0.8494,0.8496,0.8494,0.84945,1068799992.0
2009-08-04 12:20:00,0.84955,0.84955,0.84935,0.84935,524200000.0
2009-08-04 12:21:00,0.84935,0.84935,0.84935,0.84935,526400006.0
2009-08-04 12:22:00,0.84935,0.8495,0.84935,0.84935,1122799984.0
2009-08-04 12:23:00,0.84935,0.84945,0.84925,0.84945,1377599985.0
2009-08-04 12:24:00,0.84945,0.84955,0.84945,0.8495,544400000.0
2009-08-04 12:25:00,0.84955,0.84955,0.8494,0.84955,635999998.0
2009-08-04 12:26:00,0.84955,0.8496,0.84945,0.8496,560000000.0
2009-08-04 12:27:00,0.84965,0.8497,0.8496,0.84965,737599981.0
2009-08-04 12:28:00,0.84965,0.8497,0.84965,0.84965,646400000.0
2009-08-04 12:29:00,0.8497,0.8497,0.84965,0.8497,400799999.0
2009-08-04 12:30:00,0.84965,0.8497,0.8496,0.84965,791199995.0
2009-08-04 12:31:00,0.8497,0.84975,0.8497,0.84975,374400006.0
2009-08-04 12:32:00,0.84975,0.84985,0.8497,0.8498,372800002.0
2009-08-04 12:33:00,0.8498,0.85005,0.8498,0.85005,364000000.0
2009-08-04 12:34:00,0.8501,0.8501,0.8499,0.84995,670400001.0
2009-08-04 12:35:00,0.84995,0.85025,0.84995,0.85025,1159599993.0
2009-08-04 12:36:00,0.8503,0.85045,0.8502,0.85025,535999996.0
2009-08-04 12:37:00,0.85025,0.85045,0.85025,0.8504,772199991.0
2009-08-04 12:38:00,0.8504,0.85055,0.8501,0.8501,555999994.0
2009-08-04 12:39:00,0.8501,0.8502,0.85005,0.8501,614399998.0
2009-08-04 12:40:00,0.8501,0.85015,0.85,0.8501,607599992.0
2009-08-04 12:41:00,0.85015,0.8502,0.8499,0.84995,967199994.0
2009-08-04 12:42:00,0.85,0.8501,0.84995,0.85,803199992.0
2009-08-04 12:43:00,0.85,0.8501,0.8499,0.84995,942399981.0
2009-08-04 12:44:00,0.84995,0.84995,0.8499,0.84995,533600004.0
2009-08-04 12:45:00,0.85,0.85005,0.84985,0.84985,763999996.0
2009-08-04 12:46:00,0.84985,0.84995,0.84985,0.84995,81799998.0
2009-08-04 12:47:00,0.8499,0.8499,0.84985,0.84985,127600000.0
2009-08-04 12:48:00,0.84985,0.85,0.84985,0.84995,764799996.0
2009-08-04 12:49:00,0.84995,0.85005,0.8499,0.85,548599995.0
2009-08-04 12:50:00,0.85005,0.85005,0.84995,0.85,358399997.0
2009-08-04 12:51:00,0.85,0.85025,0.85,0.8501,661199990.0
2009-08-04 12:52:00,0.8501,0.85015,0.85,0.85005,718399998.0
2009-08-04 12:53:00,0.85005,0.85005,0.84985,0.84995,1039199986.0
2009-08-04 12:54:00,0.84995,0.84995,0.8499,0.8499,122400002.0
2009-08-04 12:55:00,0.8499,0.85005,0.8499,0.85005,720600000.0
2009-08-04 12:56:00,0.85005,0.85005,0.84985,0.85,561000001.0
2009-08-04 12:57:00,0.85,0.85,0.84975,0.84975,500399995.0
2009-08-04 12:58:00,0.84975,0.84985,0.84975,0.84975,393600001.0
2009-08-04 12:59:00,0.84975,0.84985,0.8497,0.8497,461599999.0
2009-08-04 13:00:00,0.8497,0.8497,0.8495,0.8495,844600001.0
2009-08-04 13:01:00,0.8495,0.8497,0.8495,0.8496,1020800000.0
2009-08-04 13:02:00,0.84965,0.84985,0.8496,0.84985,620399993.0
2009-08-04 13:03:00,0.8498,0.8499,0.84975,0.8498,249300000.0
2009-08-04 13:04:00,0.8498,0.8499,0.8498,0.84985,165600000.0
2009-08-04 13:05:00,0.84985,0.84985,0.84975,0.8498,622400003.0
2009-08-04 13:06:00,0.84985,0.8501,0.8498,0.8501,788800001.0
2009-08-04 13:07:00,0.8501,0.85015,0.85,0.85005,676799998.0
2009-08-04 13:08:00,0.85,0.85015,0.84995,0.85015,581600005.0
2009-08-04 13:09:00,0.8501,0.8501,0.85,0.85005,351199999.0
2009-08-04 13:10:00,0.85005,0.85005,0.84995,0.85,257600000.0
2009-08-04 13:11:00,0.85,0.85,0.8498,0.8498,498400004.0
2009-08-04 13:12:00,0.8498,0.84985,0.8498,0.84985,227200001.0
2009-08-04 13:13:00,0.84985,0.84985,0.84975,0.8498,662400003.0
2009-08-04 13:14:00,0.84975,0.84975,0.84955,0.8496,549600006.0
2009-08-04 13:15:00,0.84965,0.8497,0.84925,0.8493,932799992.0
2009-08-04 13:16:00,0.8493,0.84955,0.84925,0.8495,1163200005.0
2009-08-04 13:17:00,0.84955,0.84955,0.8493,0.84935,960800006.0
2009-08-04 13:18:00,0.8494,0.84945,0.8494,0.8494,272000000.0
2009-08-04 13:19:00,0.8493,0.8493,0.84925,0.84925,416800000.0
2009-08-04 13:20:00,0.84925,0.84935,0.84925,0.84935,442399995.0
2009-08-04 13:21:00,0.84935,0.84945,0.8493,0.84945,684800006.0
2009-08-04 13:22:00,0.84945,0.8495,0.84935,0.84935,986799993.0
2009-08-04 13:23:00,0.84935,0.8494,0.84935,0.84935,603999995.0
2009-08-04 13:24:00,0.84935,0.84935,0.8493,0.8493,404000000.0
2009-08-04 13:25:00,0.8493,0.8494,0.8493,0.84935,198000000.0
2009-08-04 13:26:00,0.84935,0.84935,0.84925,0.84925,298800000.0
2009-08-04 13:27:00,0.8493,0.8493,0.8492,0.84925,348800000.0
2009-08-04 13:28:00,0.84925,0.8494,0.8492,0.8494,1108399990.0
2009-08-04 13:29:00,0.84925,0.84925,0.8491,0.84915,786300000.0
2009-08-04 13:30:00,0.84915,0.84915,0.849,0.849,245600000.0
2009-08-04 13:31:00,0.849,0.84905,0.84895,0.84905,414499995.0
2009-08-04 13:32:00,0.849,0.849,0.8489,0.849,705999996.0
2009-08-04 13:33:00,0.84895,0.849,0.8489,0.8489,901999980.0
2009-08-04 13:34:00,0.8489,0.849,0.84875,0.84875,214700000.0
2009-08-04 13:35:00,0.84875,0.8488,0.8486,0.8486,441899998.0
2009-08-04 13:36:00,0.84865,0.84865,0.8486,0.84865,114600000.0
2009-08-04 13:37:00,0.8486,0.8488,0.8486,0.8487,902499997.0
2009-08-04 13:38:00,0.8487,0.84875,0.8487,0.84875,108000000.0
2009-08-04 13:39:00,0.84875,0.84875,0.84875,0.84875,345599990.0
2009-08-04 13:40:00,0.84875,0.84875,0.8487,0.84875,160000000.0
2009-08-04 13:41:00,0.8487,0.84885,0.8487,0.84875,669599989.0
2009-08-04 13:42:00,0.84875,0.84885,0.8485,0.8486,1083399990.0
2009-08-04 13:43:00,0.84855,0.8487,0.84855,0.8486,520399996.0
2009-08-04 13:44:00,0.8486,0.8488,0.84855,0.8488,409800004.0
2009-08-04 13:45:00,0.84885,0.84885,0.84865,0.8488,764799997.0
2009-08-04 13:46:00,0.8488,0.84885,0.8488,0.8488,205600001.0
2009-08-04 13:47:00,0.8488,0.8489,0.8487,0.8487,1016200002.0
2009-08-04 13:48:00,0.8487,0.84885,0.8487,0.84875,717400003.0
2009-08-04 13:49:00,0.84875,0.84895,0.84875,0.84885,241000001.0
2009-08-04 13:50:00,0.84885,0.8489,0.8488,0.8489,116800000.0
2009-08-04 13:51:00,0.8489,0.8489,0.8486,0.8486,1309800004.0
2009-08-04 13:52:00,0.8486,0.8488,0.84855,0.8487,1084399992.0
2009-08-04 13:53:00,0.84875,0.8488,0.8487,0.8488,396200000.0
2009-08-04 13:54:00,0.8488,0.8488,0.8487,0.8487,666800006.0
2009-08-04 13:55:00,0.8487,0.84885,0.8487,0.8488,306000000.0
2009-08-04 13:56:00,0.8488,0.84885,0.84875,0.8488,575799997.0
2009-08-04 13:57:00,0.8488,0.84885,0.8488,0.84885,75000000.0
2009-08-04 13:58:00,0.84885,0.84885,0.84875,0.8488,600600006.0
2009-08-04 13:59:00,0.8488,0.8489,0.8487,0.8488,1136399990.0
2009-08-04 14:00:00,0.8488,0.84885,0.8487,0.84885,614399994.0
2009-08-04 14:01:00,0.8488,0.8489,0.8487,0.84885,1486800006.0
2009-08-04 14:02:00,0.84885,0.8489,0.84875,0.8488,753399998.0
2009-08-04 14:03:00,0.84875,0.8488,0.84855,0.84875,797799996.0
2009-08-04 14:04:00,0.8487,0.84875,0.8484,0.8485,1413399992.0
2009-08-04 14:05:00,0.84855,0.84855,0.84835,0.84835,1363400017.0
2009-08-04 14:06:00,0.84835,0.84835,0.84825,0.84825,611199998.0
2009-08-04 14:07:00,0.8483,0.8485,0.84815,0.84815,657999997.0
2009-08-04 14:08:00,0.8482,0.84855,0.84815,0.84855,1448599993.0
2009-08-04 14:09:00,0.84855,0.8487,0.84845,0.8485,1005499993.0
2009-08-04 14:10:00,0.84855,0.84855,0.84835,0.84835,2026199976.0
2009-08-04 14:11:00,0.84835,0.8484,0.8483,0.8483,891400000.0
2009-08-04 14:12:00,0.84835,0.8485,0.84835,0.84845,810800004.0
2009-08-04 14:13:00,0.8485,0.84855,0.84845,0.84855,941599994.0
2009-08-04 14:14:00,0.8485,0.84855,0.84835,0.84835,1170599997.0
2009-08-04 14:15:00,0.84835,0.8484,0.8483,0.84835,1057399982.0
2009-08-04 14:16:00,0.84835,0.84845,0.84825,0.84845,1243600010.0
2009-08-04 14:17:00,0.84845,0.8486,0.8483,0.8483,1640099996.0
2009-08-04 14:18:00,0.8483,0.8486,0.8483,0.84855,726999990.0
2009-08-04 14:19:00,0.84855,0.8487,0.8485,0.84865,1259800008.0
2009-08-04 14:20:00,0.84865,0.8487,0.84845,0.8486,1531000006.0
2009-08-04 14:21:00,0.8486,0.84865,0.8484,0.84845,687599999.0
2009-08-04 14:22:00,0.84845,0.84865,0.84845,0.8486,731799996.0
2009-08-04 14:23:00,0.8486,0.84865,0.8483,0.8484,925200001.0
2009-08-04 14:24:00,0.8484,0.8491,0.8484,0.8489,1415799999.0
2009-08-04 14:25:00,0.8488,0.8491,0.84865,0.8491,902800002.0
2009-08-04 14:26:00,0.84915,0.84955,0.84905,0.8495,1682899989.0
2009-08-04 14:27:00,0.84965,0.84965,0.8494,0.84965,703699996.0
2009-08-04 14:28:00,0.8496,0.8499,0.8493,0.8493,1121100010.0
2009-08-04 14:29:00,0.84935,0.8497,0.84935,0.84955,1368600002.0
2009-08-04 14:30:00,0.8496,0.84985,0.8494,0.8495,1904199991.0
2009-08-04 14:31:00,0.8495,0.8496,0.84945,0.84955,1476799985.0
2009-08-04 14:32:00,0.84955,0.84975,0.84945,0.84945,752100000.0
2009-08-04 14:33:00,0.84945,0.84975,0.8494,0.84965,1691799996.0
2009-08-04 14:34:00,0.84965,0.84985,0.84945,0.84945,1202399999.0
2009-08-04 14:35:00,0.84945,0.8496,0.84925,0.84955,1273199995.0
2009-08-04 14:36:00,0.84955,0.8496,0.84935,0.84955,1635599978.0
2009-08-04 14:37:00,0.84955,0.84975,0.84945,0.84965,1001399992.0
2009-08-04 14:38:00,0.84965,0.85005,0.84955,0.8499,931199997.0
2009-08-04 14:39:00,0.8499,0.8502,0.84945,0.8501,2017599979.0
2009-08-04 14:40:00,0.85005,0.85015,0.84995,0.85005,1490599984.0
2009-08-04 14:41:00,0.85005,0.8501,0.84975,0.84975,1203200002.0
2009-08-04 14:42:00,0.8497,0.8501,0.8497,0.84995,1007600001.0
2009-08-04 14:43:00,0.85,0.8501,0.85,0.85,362800000.0
2009-08-04 14:44:00,0.85,0.8501,0.8499,0.85005,674800000.0
2009-08-04 14:45:00,0.85005,0.8502,0.85,0.8501,309400000.0
2009-08-04 14:46:00,0.8501,0.8501,0.85,0.85005,877800003.0
2009-08-04 14:47:00,0.85005,0.8504,0.85005,0.8503,1435400010.0
2009-08-04 14:48:00,0.85035,0.8504,0.85025,0.8504,1070400021.0
2009-08-04 14:49:00,0.8504,0.8504,0.85015,0.8502,659899994.0
2009-08-04 14:50:00,0.85015,0.8502,0.84995,0.84995,1189100011.0
2009-08-04 14:51:00,0.8499,0.85005,0.8499,0.85,1180799997.0
2009-08-04 14:52:00,0.85,0.85005,0.8499,0.84995,399399994.0
2009-08-04 14:53:00,0.85,0.8502,0.8499,0.8499,1674399986.0
2009-08-04 14:54:00,0.8499,0.85005,0.84985,0.84995,1428599991.0
2009-08-04 14:55:00,0.84995,0.8501,0.8499,0.85,1050999999.0
2009-08-04 14:56:00,0.85,0.8501,0.85,0.85005,635399995.0
2009-08-04 14:57:00,0.85005,0.85035,0.85,0.85025,1502100013.0
2009-08-04 14:58:00,0.85025,0.8503,0.8501,0.8503,723999997.0
2009-08-04 14:59:00,0.8503,0.8503,0.8501,0.8501,485400001.0
2009-08-04 15:00:00,0.8501,0.85015,0.8499,0.84995,552199999.0
2009-08-04 15:01:00,0.85,0.85005,0.84975,0.84975,506000000.0
2009-08-04 15:02:00,0.8497,0.85,0.84955,0.8499,1016100002.0
2009-08-04 15:03:00,0.8499,0.8501,0.84975,0.8498,1379599994.0
2009-08-04 15:04:00,0.8498,0.85,0.8498,0.8499,777799998.0
2009-08-04 15:05:00,0.8499,0.8501,0.8499,0.8501,942199993.0
2009-08-04 15:06:00,0.8501,0.8501,0.84985,0.84995,891699992.0
2009-08-04 15:07:00,0.84995,0.8501,0.84975,0.8498,971399994.0
2009-08-04 15:08:00,0.8498,0.85005,0.8497,0.85,1100299996.0
2009-08-04 15:09:00,0.85,0.85005,0.8498,0.84985,1096500005.0
2009-08-04 15:10:00,0.8499,0.85,0.84985,0.85,526000001.0
2009-08-04 15:11:00,0.85,0.85005,0.8497,0.84975,1059199994.0
2009-08-04 15:12:00,0.8497,0.84995,0.8497,0.84985,1105099995.0
2009-08-04 15:13:00,0.8499,0.85,0.84975,0.8498,747599988.0
2009-08-04 15:14:00,0.8498,0.84995,0.8496,0.8497,610400001.0
2009-08-04 15:15:00,0.8497,0.8498,0.8496,0.84965,784200003.0
2009-08-04 15:16:00,0.84965,0.84995,0.84965,0.84975,676599998.0
2009-08-04 15:17:00,0.84975,0.8498,0.8496,0.84975,526000000.0
2009-08-04 15:18:00,0.8497,0.84995,0.84965,0.84985,464599998.0
2009-08-04 15:19:00,0.8498,0.84995,0.8498,0.84985,556800003.0
2009-08-04 15:20:00,0.84985,0.85005,0.84985,0.85,745399998.0
2009-08-04 15:21:00,0.85,0.85005,0.8499,0.84995,883599992.0
2009-08-04 15:22:00,0.84995,0.8501,0.84985,0.8499,833600001.0
2009-08-04 15:23:00,0.84995,0.8501,0.8499,0.85005,726400000.0
2009-08-04 15:24:00,0.85005,0.8501,0.84995,0.85,629400002.0
2009-08-04 15:25:00,0.85,0.8501,0.85,0.85005,607000006.0
2009-08-04 15:26:00,0.8501,0.85015,0.85005,0.8501,311200002.0
2009-08-04 15:27:00,0.8501,0.8504,0.8501,0.85035,1183800000.0
2009-08-04 15:28:00,0.85035,0.8504,0.8503,0.85035,621600001.0
2009-08-04 15:29:00,0.85035,0.85035,0.85015,0.85015,944000006.0
2009-08-04 15:30:00,0.85015,0.8502,0.85005,0.8501,1295599995.0
2009-08-04 15:31:00,0.8501,0.85035,0.8501,0.85035,1331400006.0
2009-08-04 15:32:00,0.85033,0.85047,0.8503,0.85047,2048400000.0
2009-08-04 15:33:00,0.85048,0.85059,0.85047,0.85049,2048400000.0
2009-08-04 15:34:00,0.85045,0.85055,0.85035,0.8504,2048400000.0
2009-08-04 15:35:00,0.8504,0.85045,0.8503,0.8504,1544800002.0
2009-08-04 15:36:00,0.8504,0.85045,0.8503,0.8504,1679200008.0
2009-08-04 15:37:00,0.85035,0.85045,0.8503,0.8504,1367400005.0
2009-08-04 15:38:00,0.85041,0.85043,0.85035,0.8504,1540199999.0
2009-08-04 15:39:00,0.85045,0.8505,0.85035,0.8505,1540199999.0
2009-08-04 15:40:00,0.85045,0.8506,0.8504,0.8505,1860000017.0
2009-08-04 15:41:00,0.85051,0.85058,0.85048,0.85051,2144399988.0
2009-08-04 15:42:00,0.8505,0.8506,0.85035,0.8505,2144399988.0
2009-08-04 15:43:00,0.85051,0.8507,0.85051,0.8507,1753799994.0
2009-08-04 15:44:00,0.85075,0.8509,0.8507,0.85075,1753799994.0
2009-08-04 15:45:00,0.85075,0.8508,0.85045,0.85045,1586400000.0
2009-08-04 15:46:00,0.85045,0.85055,0.85035,0.85035,1460399996.0
2009-08-04 15:47:00,0.85035,0.8504,0.85025,0.8504,1135000000.0
2009-08-04 15:48:00,0.8504,0.85045,0.85025,0.8503,1270400000.0
2009-08-04 15:49:00,0.8503,0.8504,0.85025,0.8503,1087199996.0
2009-08-04 15:50:00,0.8503,0.8503,0.85025,0.8503,1309600005.0
2009-08-04 15:51:00,0.8503,0.85035,0.8502,0.8502,1867999991.0
2009-08-04 15:52:00,0.8502,0.8503,0.8501,0.8502,1378800006.0
2009-08-04 15:53:00,0.85015,0.85035,0.8501,0.8501,520399999.0
2009-08-04 15:54:00,0.85005,0.8501,0.85,0.85,468000002.0
2009-08-04 15:55:00,0.85005,0.85015,0.85005,0.8501,654599999.0
2009-08-04 15:56:00,0.8501,0.85025,0.8501,0.85015,1078399993.0
2009-08-04 15:57:00,0.85015,0.85055,0.8501,0.8504,1928799997.0
2009-08-04 15:58:00,0.8504,0.8505,0.8503,0.8504,1090799997.0
2009-08-04 15:59:00,0.8504,0.85045,0.85035,0.85045,539400008.0
2009-08-04 16:00:00,0.85045,0.85065,0.8503,0.85035,1801200003.0
2009-08-04 16:01:00,0.85035,0.85045,0.8502,0.8504,1290999999.0
2009-08-04 16:02:00,0.8504,0.8506,0.85035,0.8506,956200000.0
2009-08-04 16:03:00,0.8506,0.8506,0.8504,0.8505,987400009.0
2009-08-04 16:04:00,0.85045,0.85055,0.8504,0.8505,769200002.0
2009-08-04 16:05:00,0.8505,0.8506,0.85045,0.8506,842800002.0
2009-08-04 16:06:00,0.8506,0.85075,0.85045,0.8507,871800001.0
2009-08-04 16:07:00,0.85085,0.85085,0.85065,0.85075,585199997.0
2009-08-04 16:08:00,0.85075,0.8508,0.85065,0.8507,770800003.0
2009-08-04 16:09:00,0.8507,0.85075,0.85055,0.8506,548600001.0
2009-08-04 16:10:00,0.8506,0.8507,0.8506,0.8507,712999999.0
2009-08-04 16:11:00,0.85065,0.85075,0.8506,0.85065,875800000.0
2009-08-04 16:12:00,0.8507,0.8507,0.8506,0.85065,787199998.0
2009-08-04 16:13:00,0.8506,0.85075,0.8506,0.85065,1045999995.0
2009-08-04 16:14:00,0.85065,0.85075,0.8506,0.85075,1186800007.0
2009-08-04 16:15:00,0.85075,0.8508,0.8507,0.85075,993600001.0
2009-08-04 16:16:00,0.85075,0.8508,0.8507,0.85075,835000004.0
2009-08-04 16:17:00,0.8507,0.8508,0.85065,0.85075,656999999.0
2009-08-04 16:18:00,0.85075,0.8516,0.8506,0.8516,1406200005.0
2009-08-04 16:19:00,0.8516,0.8517,0.8514,0.8516,1619000003.0
2009-08-04 16:20:00,0.8516,0.8517,0.85145,0.8515,1478200009.0
2009-08-04 16:21:00,0.8515,0.8518,0.85145,0.8518,1476000007.0
2009-08-04 16:22:00,0.8518,0.85215,0.8517,0.852,1709800005.0
2009-08-04 16:23:00,0.8519,0.85255,0.85185,0.85235,2029699999.0
2009-08-04 16:24:00,0.85235,0.85265,0.8522,0.85245,1191699996.0
2009-08-04 16:25:00,0.85245,0.85245,0.852,0.852,1341200015.0
2009-08-04 16:26:00,0.852,0.8521,0.8519,0.85205,1411400027.0
2009-08-04 16:27:00,0.85195,0.852,0.85185,0.8519,1501999995.0
2009-08-04 16:28:00,0.8519,0.8519,0.8516,0.8516,1217700006.0
2009-08-04 16:29:00,0.8516,0.8517,0.85155,0.8516,1828200011.0
2009-08-04 16:30:00,0.8516,0.85165,0.85155,0.8516,754000005.0
2009-08-04 16:31:00,0.85155,0.85165,0.8515,0.8516,982599996.0
2009-08-04 16:32:00,0.8516,0.8516,0.85135,0.8514,1473400023.0
2009-08-04 16:33:00,0.8514,0.85155,0.85115,0.85125,1132199997.0
2009-08-04 16:34:00,0.85125,0.85135,0.85115,0.8512,980000001.0
2009-08-04 16:35:00,0.85115,0.8513,0.85105,0.85125,808200000.0
2009-08-04 16:36:00,0.85125,0.8514,0.85125,0.8514,612600000.0
2009-08-04 16:37:00,0.8514,0.8515,0.8513,0.85145,1200599997.0
2009-08-04 16:38:00,0.85145,0.8515,0.8514,0.8515,1091600001.0
2009-08-04 16:39:00,0.8515,0.85155,0.8514,0.8515,1493999996.0
2009-08-04 16:40:00,0.85155,0.85175,0.8515,0.85165,2058199987.0
2009-08-04 16:41:00,0.8517,0.8519,0.8516,0.8519,1764899998.0
2009-08-04 16:42:00,0.8519,0.85195,0.85165,0.85185,1503099990.0
2009-08-04 16:43:00,0.85185,0.8521,0.8518,0.85205,1724099994.0
2009-08-04 16:44:00,0.85205,0.8522,0.85195,0.85205,1267999992.0
2009-08-04 16:45:00,0.85205,0.8522,0.85195,0.85205,1437199995.0
2009-08-04 16:46:00,0.852,0.8522,0.852,0.8522,993599996.0
2009-08-04 16:47:00,0.8522,0.85235,0.85215,0.85235,1161799999.0
2009-08-04 16:48:00,0.8523,0.85275,0.8523,0.8525,919599996.0
2009-08-04 16:49:00,0.8525,0.85255,0.85225,0.8523,1277600006.0
2009-08-04 16:50:00,0.8523,0.8523,0.8522,0.85225,1144800004.0
2009-08-04 16:51:00,0.85225,0.8523,0.8521,0.85225,1244800007.0
2009-08-04 16:52:00,0.85225,0.85225,0.85205,0.85205,1479399996.0
2009-08-04 16:53:00,0.85205,0.85215,0.85185,0.8519,1559200004.0
2009-08-04 16:54:00,0.8519,0.85205,0.85185,0.852,1333799988.0
2009-08-04 16:55:00,0.852,0.8521,0.852,0.8521,1311800004.0
2009-08-04 16:56:00,0.8521,0.8524,0.85205,0.85235,1859999983.0
2009-08-04 16:57:00,0.85235,0.8524,0.85225,0.8523,1137000003.0
2009-08-04 16:58:00,0.85235,0.85235,0.8521,0.8522,1298199994.0
2009-08-04 16:59:00,0.8522,0.8523,0.8515,0.8516,1031600000.0
2009-08-04 17:00:00,0.85165,0.8517,0.85145,0.85165,1067800004.0
2009-08-04 17:01:00,0.85165,0.85165,0.85145,0.85155,1190999998.0
2009-08-04 17:02:00,0.85155,0.85155,0.85135,0.85135,638799998.0
2009-08-04 17:03:00,0.85135,0.8514,0.85085,0.8509,1335399990.0
2009-08-04 17:04:00,0.85095,0.851,0.8507,0.8509,1379999994.0
2009-08-04 17:05:00,0.85095,0.851,0.85085,0.8509,1323599999.0
2009-08-04 17:06:00,0.85095,0.85105,0.8508,0.85085,1430699989.0
2009-08-04 17:07:00,0.85085,0.85085,0.85065,0.85075,1351400000.0
2009-08-04 17:08:00,0.85075,0.85085,0.85065,0.85085,1529700004.0
2009-08-04 17:09:00,0.85085,0.851,0.8508,0.8508,846600000.0
2009-08-04 17:10:00,0.8508,0.8508,0.8505,0.85055,935200000.0
2009-08-04 17:11:00,0.85055,0.8507,0.8505,0.8506,544600000.0
2009-08-04 17:12:00,0.8506,0.85065,0.85045,0.8505,963399999.0
2009-08-04 17:13:00,0.8505,0.8506,0.85045,0.8506,997199994.0
2009-08-04 17:14:00,0.8505,0.8508,0.8505,0.8508,766400003.0
2009-08-04 17:15:00,0.8507,0.8508,0.8504,0.8504,907600000.0
2009-08-04 17:16:00,0.8504,0.85045,0.85015,0.8502,570400000.0
2009-08-04 17:17:00,0.85015,0.85025,0.85015,0.85025,709200000.0
2009-08-04 17:18:00,0.85025,0.85025,0.85005,0.8501,938200016.0
2009-08-04 17:19:00,0.8501,0.8502,0.85,0.85005,1124200010.0
2009-08-04 17:20:00,0.85005,0.8501,0.8498,0.84985,1532599992.0
2009-08-04 17:21:00,0.8499,0.85,0.8498,0.8499,1418799988.0
2009-08-04 17:22:00,0.84985,0.84985,0.84965,0.8497,1211000000.0
2009-08-04 17:23:00,0.8497,0.84995,0.84965,0.8499,709400001.0
2009-08-04 17:24:00,0.8499,0.85005,0.8499,0.85,400800001.0
2009-08-04 17:25:00,0.85,0.8502,0.85,0.85015,553000000.0
2009-08-04 17:26:00,0.8502,0.85025,0.85015,0.85025,710199999.0
2009-08-04 17:27:00,0.85035,0.8504,0.8503,0.8503,570200002.0
2009-08-04 17:28:00,0.85035,0.85035,0.85025,0.85035,367800000.0
2009-08-04 17:29:00,0.85035,0.8504,0.85025,0.85025,905799994.0
2009-08-04 17:30:00,0.85025,0.8503,0.8502,0.8502,590599998.0
2009-08-04 17:31:00,0.8502,0.8503,0.85015,0.8502,649999999.0
2009-08-04 17:32:00,0.8502,0.85025,0.85015,0.8502,1286999983.0
2009-08-04 17:33:00,0.85015,0.8502,0.85,0.85015,714000001.0
2009-08-04 17:34:00,0.85015,0.85015,0.84975,0.84985,505800000.0
2009-08-04 17:35:00,0.84985,0.8499,0.84975,0.84975,1010399994.0
2009-08-04 17:36:00,0.84975,0.8499,0.8497,0.8499,869999998.0
2009-08-04 17:37:00,0.8499,0.85015,0.84985,0.85005,512000000.0
2009-08-04 17:38:00,0.85005,0.8501,0.84985,0.84995,977599998.0
2009-08-04 17:39:00,0.84995,0.85015,0.8499,0.85015,727800000.0
2009-08-04 17:40:00,0.85015,0.85015,0.84995,0.85,1261599992.0
2009-08-04 17:41:00,0.85,0.8501,0.85,0.85005,454800000.0
2009-08-04 17:42:00,0.85,0.85005,0.84995,0.85,879399988.0
2009-08-04 17:43:00,0.85,0.8501,0.84995,0.8501,820799997.0
2009-08-04 17:44:00,0.8501,0.85025,0.85,0.85015,1332399984.0
2009-08-04 17:45:00,0.85015,0.85025,0.8501,0.8502,1124599987.0
2009-08-04 17:46:00,0.8502,0.8503,0.85015,0.85025,1223999992.0
2009-08-04 17:47:00,0.85025,0.85035,0.85025,0.85025,1278999994.0
2009-08-04 17:48:00,0.85025,0.85035,0.85025,0.85025,486799998.0
2009-08-04 17:49:00,0.8503,0.8505,0.85025,0.8505,613600000.0
2009-08-04 17:50:00,0.8505,0.8507,0.85045,0.8505,913400002.0
2009-08-04 17:51:00,0.8505,0.8505,0.85035,0.8504,636600003.0
2009-08-04 17:52:00,0.85035,0.85045,0.85035,0.85045,1200399994.0
2009-08-04 17:53:00,0.85045,0.8505,0.8504,0.85045,321600001.0
2009-08-04 17:54:00,0.8505,0.8506,0.85015,0.8505,686400000.0
2009-08-04 17:55:00,0.8505,0.8505,0.85035,0.85035,303000001.0
2009-08-04 17:56:00,0.85035,0.8504,0.85025,0.85025,318600004.0
2009-08-04 17:57:00,0.8503,0.8504,0.85025,0.8504,756199998.0
2009-08-04 17:58:00,0.8504,0.8505,0.85025,0.85045,705299998.0
2009-08-04 17:59:00,0.8504,0.85055,0.8503,0.8505,636600000.0
2009-08-04 18:00:00,0.85055,0.85055,0.85035,0.85035,539400001.0
2009-08-04 18:01:00,0.85035,0.85045,0.85035,0.8504,602200004.0
2009-08-04 18:02:00,0.8504,0.85045,0.85035,0.85045,408000004.0
2009-08-04 18:03:00,0.85045,0.8505,0.85045,0.8505,107200000.0
2009-08-04 18:04:00,0.85035,0.85045,0.85035,0.8504,247000000.0
2009-08-04 18:05:00,0.8503,0.85035,0.85025,0.85025,487000000.0
2009-08-04 18:06:00,0.8502,0.85035,0.8502,0.85025,311800000.0
2009-08-04 18:07:00,0.8502,0.85045,0.8502,0.85035,678400000.0
2009-08-04 18:08:00,0.85035,0.85035,0.85025,0.85025,464199998.0
2009-08-04 18:09:00,0.8503,0.85035,0.8502,0.85025,597999990.0
2009-08-04 18:10:00,0.85025,0.8505,0.85025,0.85045,829799999.0
2009-08-04 18:11:00,0.85045,0.8505,0.85025,0.85025,611599995.0
2009-08-04 18:12:00,0.85025,0.85035,0.85025,0.8503,440999998.0
2009-08-04 18:13:00,0.85035,0.85045,0.85025,0.8503,427299999.0
2009-08-04 18:14:00,0.85035,0.8504,0.8503,0.8504,297200000.0
2009-08-04 18:15:00,0.8504,0.8505,0.8504,0.85045,198200000.0
2009-08-04 18:16:00,0.85045,0.85045,0.8503,0.8503,575200004.0
2009-08-04 18:17:00,0.8503,0.8504,0.8503,0.85035,581500002.0
2009-08-04 18:18:00,0.85035,0.85055,0.85035,0.85055,493199999.0
2009-08-04 18:19:00,0.85055,0.85065,0.8505,0.8506,368000000.0
2009-08-04 18:20:00,0.8506,0.8507,0.8506,0.85065,402400000.0
2009-08-04 18:21:00,0.8507,0.8507,0.85065,0.8507,396200000.0
2009-08-04 18:22:00,0.8507,0.8509,0.8506,0.8506,1487999993.0
2009-08-04 18:23:00,0.85055,0.85075,0.8505,0.8507,1296199981.0
2009-08-04 18:24:00,0.8507,0.8507,0.85055,0.85065,1002599997.0
2009-08-04 18:25:00,0.8507,0.8508,0.85065,0.85075,849599997.0
2009-08-04 18:26:00,0.85075,0.85085,0.8507,0.8508,556600001.0
2009-08-04 18:27:00,0.8508,0.85085,0.8508,0.8508,594800000.0
2009-08-04 18:28:00,0.85085,0.85085,0.8508,0.85085,213200000.0
2009-08-04 18:29:00,0.85085,0.85085,0.8508,0.8508,171600000.0
2009-08-04 18:30:00,0.8508,0.8508,0.8508,0.8508,307000000.0
2009-08-04 18:31:00,0.8508,0.8508,0.8507,0.8507,280200000.0
2009-08-04 18:32:00,0.8507,0.8507,0.8506,0.8506,254000000.0
2009-08-04 18:33:00,0.85055,0.8506,0.8505,0.8506,687299988.0
2009-08-04 18:34:00,0.8506,0.85065,0.85055,0.8506,569000000.0
2009-08-04 18:35:00,0.8506,0.85095,0.8506,0.8509,602799999.0
2009-08-04 18:36:00,0.8509,0.85095,0.8509,0.8509,491800000.0
2009-08-04 18:37:00,0.8509,0.85095,0.85085,0.8509,342799997.0
2009-08-04 18:38:00,0.8509,0.851,0.85085,0.85085,1134599992.0
2009-08-04 18:39:00,0.85085,0.85085,0.8507,0.8507,945599993.0
2009-08-04 18:40:00,0.8507,0.8508,0.85065,0.8507,594599988.0
2009-08-04 18:41:00,0.85065,0.85085,0.8506,0.85075,639399998.0
2009-08-04 18:42:00,0.8507,0.8508,0.8507,0.85075,155199999.0
2009-08-04 18:43:00,0.85075,0.85075,0.85065,0.8507,226199999.0
2009-08-04 18:44:00,0.8507,0.85095,0.8507,0.85095,542400001.0
2009-08-04 18:45:00,0.85095,0.85115,0.85095,0.85105,663200001.0
2009-08-04 18:46:00,0.85105,0.8512,0.85105,0.85115,163400000.0
2009-08-04 18:47:00,0.85115,0.85115,0.85105,0.8511,506999993.0
2009-08-04 18:48:00,0.85105,0.8512,0.85105,0.8511,825599995.0
2009-08-04 18:49:00,0.85105,0.8511,0.85105,0.8511,686200003.0
2009-08-04 18:50:00,0.8511,0.8511,0.8509,0.85095,956600001.0
2009-08-04 18:51:00,0.85095,0.85095,0.85075,0.85075,956399998.0
2009-08-04 18:52:00,0.8508,0.8509,0.85065,0.8508,936600002.0
2009-08-04 18:53:00,0.8508,0.85095,0.8508,0.8509,450600005.0
2009-08-04 18:54:00,0.85095,0.85095,0.8508,0.8508,1010200004.0
2009-08-04 18:55:00,0.8508,0.8508,0.8507,0.8507,693600008.0
2009-08-04 18:56:00,0.8507,0.8509,0.8507,0.85085,595400000.0
2009-08-04 18:57:00,0.85085,0.85105,0.85085,0.8509,797599997.0
2009-08-04 18:58:00,0.8509,0.85095,0.85075,0.8509,1054199999.0
2009-08-04 18:59:00,0.8509,0.85115,0.8509,0.8511,828400005.0
2009-08-04 19:00:00,0.8511,0.85115,0.8509,0.85095,876199992.0
2009-08-04 19:01:00,0.8509,0.85095,0.8508,0.85085,683000000.0
2009-08-04 19:02:00,0.8509,0.8509,0.85075,0.85075,512599993.0
2009-08-04 19:03:00,0.85075,0.8508,0.85065,0.8507,1022800000.0
2009-08-04 19:04:00,0.85065,0.85075,0.85065,0.8507,576000006.0
2009-08-04 19:05:00,0.8507,0.85085,0.8507,0.85075,587000001.0
2009-08-04 19:06:00,0.8508,0.85095,0.8507,0.8509,400600000.0
2009-08-04 19:07:00,0.8509,0.85095,0.8508,0.85085,134599999.0
2009-08-04 19:08:00,0.85085,0.851,0.85085,0.85095,299400000.0
2009-08-04 19:09:00,0.85095,0.85095,0.85085,0.8509,155200000.0
2009-08-04 19:10:00,0.8509,0.85095,0.85085,0.85085,137600000.0
2009-08-04 19:11:00,0.85085,0.85085,0.85075,0.85085,167800000.0
2009-08-04 19:12:00,0.8508,0.8508,0.85075,0.8508,477599996.0
2009-08-04 19:13:00,0.85085,0.85085,0.8508,0.85085,227200000.0
2009-08-04 19:14:00,0.85085,0.851,0.85085,0.8509,284799998.0
2009-08-04 19:15:00,0.85095,0.85095,0.8509,0.85095,225800000.0
2009-08-04 19:16:00,0.85095,0.85095,0.85085,0.8509,435200005.0
2009-08-04 19:17:00,0.85095,0.851,0.8508,0.85085,233000001.0
2009-08-04 19:18:00,0.85085,0.8509,0.8508,0.8509,269200000.0
2009-08-04 19:19:00,0.85085,0.85095,0.85085,0.85095,339200000.0
2009-08-04 19:20:00,0.85095,0.85095,0.8509,0.85095,365200002.0
2009-08-04 19:21:00,0.8509,0.85095,0.8508,0.8508,473600002.0
2009-08-04 19:22:00,0.85075,0.8509,0.85075,0.8508,646600003.0
2009-08-04 19:23:00,0.8508,0.8508,0.8507,0.8507,392800000.0
2009-08-04 19:24:00,0.8507,0.8508,0.8507,0.85075,523399998.0
2009-08-04 19:25:00,0.85075,0.85075,0.8507,0.85075,440400001.0
2009-08-04 19:26:00,0.85075,0.85075,0.85045,0.85045,376000002.0
2009-08-04 19:27:00,0.85045,0.85055,0.85045,0.85055,286399996.0
2009-08-04 19:28:00,0.8505,0.85075,0.8505,0.85055,692000000.0
2009-08-04 19:29:00,0.8506,0.8507,0.85055,0.8507,464600004.0
2009-08-04 19:30:00,0.8507,0.8507,0.8506,0.8506,358000000.0
2009-08-04 19:31:00,0.8506,0.85075,0.8506,0.8507,302200000.0
2009-08-04 19:32:00,0.8507,0.8507,0.8506,0.85065,329999997.0
2009-08-04 19:33:00,0.85065,0.85075,0.85065,0.85075,441200012.0
2009-08-04 19:34:00,0.85075,0.85095,0.8507,0.8509,972399991.0
2009-08-04 19:35:00,0.8509,0.85095,0.85085,0.85085,691600011.0
2009-08-04 19:36:00,0.85085,0.851,0.8508,0.851,627400003.0
2009-08-04 19:37:00,0.851,0.8511,0.851,0.851,761400002.0
2009-08-04 19:38:00,0.85105,0.85115,0.85105,0.85105,324399997.0
2009-08-04 19:39:00,0.85105,0.85115,0.851,0.85105,475400000.0
2009-08-04 19:40:00,0.85105,0.8511,0.85095,0.851,614600004.0
2009-08-04 19:41:00,0.85095,0.851,0.85095,0.85095,998800015.0
2009-08-04 19:42:00,0.85095,0.85105,0.85095,0.851,965600001.0
2009-08-04 19:43:00,0.85105,0.85115,0.851,0.85115,533400002.0
2009-08-04 19:44:00,0.85115,0.85115,0.8511,0.8511,219800001.0
2009-08-04 19:45:00,0.8511,0.85135,0.8511,0.85125,492600002.0
2009-08-04 19:46:00,0.85125,0.85125,0.8511,0.85115,527800002.0
2009-08-04 19:47:00,0.8511,0.8512,0.85105,0.8512,616399999.0
2009-08-04 19:48:00,0.8512,0.85125,0.8512,0.85125,438000003.0
2009-08-04 19:49:00,0.85125,0.8513,0.85105,0.85105,476400008.0
2009-08-04 19:50:00,0.85105,0.8511,0.851,0.851,494200003.0
2009-08-04 19:51:00,0.851,0.851,0.85085,0.85085,663400001.0
2009-08-04 19:52:00,0.8509,0.85105,0.8509,0.851,812400000.0
2009-08-04 19:53:00,0.851,0.85105,0.85085,0.85085,872999999.0
2009-08-04 19:54:00,0.85085,0.8509,0.85075,0.8508,711800005.0
2009-08-04 19:55:00,0.8508,0.8508,0.85065,0.8507,1118199993.0
2009-08-04 19:56:00,0.8507,0.85085,0.85065,0.85075,798599999.0
2009-08-04 19:57:00,0.85075,0.85095,0.85075,0.8508,713000001.0
2009-08-04 19:58:00,0.8508,0.85095,0.8508,0.85095,1266999998.0
2009-08-04 19:59:00,0.85095,0.851,0.85095,0.85095,1080999973.0
2009-08-04 20:00:00,0.85095,0.85105,0.85085,0.8509,1243600002.0
2009-08-04 20:01:00,0.8509,0.85095,0.85075,0.85095,470599993.0
2009-08-04 20:02:00,0.8509,0.851,0.8509,0.85095,807000000.0
2009-08-04 20:03:00,0.8509,0.85095,0.8508,0.85085,442599998.0
2009-08-04 20:04:00,0.8508,0.85085,0.8507,0.8508,670000000.0
2009-08-04 20:05:00,0.85075,0.8508,0.85075,0.85075,786999995.0
2009-08-04 20:06:00,0.85075,0.85085,0.85075,0.85085,692599998.0
2009-08-04 20:07:00,0.85085,0.8509,0.8508,0.85085,522600000.0
2009-08-04 20:08:00,0.8508,0.8509,0.8507,0.85075,1088799997.0
2009-08-04 20:09:00,0.85075,0.85095,0.85075,0.85095,1027399999.0
2009-08-04 20:10:00,0.85095,0.85095,0.85075,0.8508,610400005.0
2009-08-04 20:11:00,0.8508,0.851,0.8508,0.85095,269800001.0
2009-08-04 20:12:00,0.85095,0.851,0.8509,0.851,374400000.0
2009-08-04 20:13:00,0.851,0.851,0.8508,0.85085,526949997.0
2009-08-04 20:14:00,0.85085,0.85085,0.8507,0.85075,947000004.0
2009-08-04 20:15:00,0.85075,0.85095,0.8507,0.8509,804799997.0
2009-08-04 20:16:00,0.85085,0.8509,0.8508,0.8509,428800000.0
2009-08-04 20:17:00,0.85085,0.85095,0.85075,0.8508,1022800004.0
2009-08-04 20:18:00,0.85085,0.85095,0.8507,0.8508,1005800007.0
2009-08-04 20:19:00,0.8508,0.8508,0.8507,0.8507,436000000.0
2009-08-04 20:20:00,0.8507,0.85075,0.85065,0.85075,403800000.0
2009-08-04 20:21:00,0.8507,0.85075,0.8507,0.85075,405400000.0
2009-08-04 20:22:00,0.85075,0.85075,0.85065,0.8507,444000006.0
2009-08-04 20:23:00,0.85065,0.8507,0.85055,0.85065,615800006.0
2009-08-04 20:24:00,0.85065,0.85085,0.85065,0.8508,487999992.0
2009-08-04 20:25:00,0.8508,0.85085,0.85075,0.8508,927199960.0
2009-08-04 20:26:00,0.8508,0.85085,0.85075,0.85085,191000000.0
2009-08-04 20:27:00,0.85085,0.85085,0.85075,0.85075,309600000.0
2009-08-04 20:28:00,0.85075,0.85075,0.8506,0.85065,737600000.0
2009-08-04 20:29:00,0.85065,0.85065,0.8504,0.85045,379599994.0
2009-08-04 20:30:00,0.85045,0.8506,0.8504,0.85055,768999992.0
2009-08-04 20:31:00,0.85055,0.85055,0.8502,0.8503,783199978.0
2009-08-04 20:32:00,0.85035,0.85035,0.85025,0.85025,837999989.0
2009-08-04 20:33:00,0.85025,0.85035,0.8502,0.85035,481000001.0
2009-08-04 20:34:00,0.85035,0.85045,0.85035,0.8504,513799996.0
2009-08-04 20:35:00,0.85045,0.8505,0.8504,0.85045,407199999.0
2009-08-04 20:36:00,0.8505,0.8505,0.8504,0.85045,132600000.0
2009-08-04 20:37:00,0.85045,0.85045,0.85035,0.85035,423999997.0
2009-08-04 20:38:00,0.8504,0.85045,0.8504,0.8504,258400003.0
2009-08-04 20:39:00,0.85045,0.8506,0.85025,0.85035,1212399999.0
2009-08-04 20:40:00,0.85035,0.8504,0.8503,0.85035,673599996.0
2009-08-04 20:41:00,0.8504,0.8504,0.8503,0.8504,1504599999.0
2009-08-04 20:42:00,0.8504,0.85045,0.85035,0.85035,475199996.0
2009-08-04 20:43:00,0.85035,0.85045,0.85035,0.85035,683400001.0
2009-08-04 20:44:00,0.85035,0.85045,0.85035,0.8504,503600000.0
2009-08-04 20:45:00,0.85045,0.85045,0.85035,0.8504,655800000.0
2009-08-04 20:46:00,0.85045,0.85045,0.8504,0.8504,305200000.0
2009-08-04 20:47:00,0.8504,0.85045,0.8504,0.8504,295800000.0
2009-08-04 20:48:00,0.8504,0.8504,0.85035,0.8504,524400000.0
2009-08-04 20:49:00,0.8504,0.8504,0.85035,0.8504,353399996.0
2009-08-04 20:50:00,0.8504,0.8504,0.85035,0.8504,420799996.0
2009-08-04 20:51:00,0.8504,0.8504,0.85035,0.8504,146200000.0
2009-08-04 20:52:00,0.85045,0.85045,0.85035,0.85035,223400000.0
2009-08-04 20:53:00,0.85035,0.8504,0.85035,0.85035,580599993.0
2009-08-04 20:54:00,0.8504,0.85045,0.8503,0.8503,319000001.0
2009-08-04 20:55:00,0.85035,0.85035,0.8503,0.8503,348800000.0
2009-08-04 20:56:00,0.8503,0.8503,0.85025,0.85025,612599997.0
2009-08-04 20:57:00,0.8503,0.8504,0.85025,0.85035,849400004.0
2009-08-04 20:58:00,0.85035,0.85035,0.8503,0.85035,331999999.0
2009-08-04 20:59:00,0.85035,0.8504,0.8503,0.85035,731000004.0
2009-08-04 21:00:00,0.85035,0.85035,0.8503,0.8503,588199999.0
2009-08-04 21:01:00,0.8503,0.85035,0.8503,0.85035,244600000.0
2009-08-04 21:02:00,0.85035,0.85035,0.8503,0.85035,309200005.0
2009-08-04 21:03:00,0.85035,0.85035,0.85025,0.85025,608599994.0
2009-08-04 21:04:00,0.85025,0.8503,0.85025,0.85025,339799997.0
2009-08-04 21:05:00,0.85025,0.8503,0.85025,0.85025,235199998.0
2009-08-04 21:06:00,0.85025,0.85025,0.85025,0.85025,143599999.0
2009-08-04 21:07:00,0.85025,0.8503,0.85025,0.85025,333200000.0
2009-08-04 21:08:00,0.85025,0.8503,0.85025,0.85025,358200000.0
2009-08-04 21:09:00,0.85025,0.8503,0.85025,0.85025,260400000.0
2009-08-04 21:10:00,0.85025,0.85025,0.85025,0.85025,180400001.0
2009-08-04 21:11:00,0.85025,0.85025,0.85025,0.85025,505200001.0
2009-08-04 21:12:00,0.85025,0.85025,0.85025,0.85025,201600000.0
2009-08-04 21:13:00,0.85025,0.85025,0.85025,0.85025,144000000.0
2009-08-04 21:14:00,0.85025,0.85025,0.85025,0.85025,336800000.0
2009-08-04 21:15:00,0.85025,0.85025,0.8502,0.8502,329600000.0
2009-08-04 21:16:00,0.8502,0.85025,0.8501,0.8501,477199999.0
2009-08-04 21:17:00,0.8501,0.8503,0.85005,0.8502,880600003.0
2009-08-04 21:18:00,0.85025,0.85025,0.85015,0.8502,490399994.0
2009-08-04 21:19:00,0.8502,0.8502,0.85015,0.85015,307599996.0
2009-08-04 21:20:00,0.85015,0.8502,0.85015,0.8502,642399978.0
2009-08-04 21:21:00,0.8502,0.8502,0.8501,0.85015,394199999.0
2009-08-04 21:22:00,0.85015,0.85015,0.8501,0.85015,493999994.0
2009-08-04 21:23:00,0.85015,0.85025,0.85015,0.85015,618000001.0
2009-08-04 21:24:00,0.85015,0.8502,0.85005,0.85005,1315999991.0
2009-08-04 21:25:00,0.85005,0.85005,0.84995,0.85,688399995.0
2009-08-04 21:26:00,0.85,0.8501,0.85,0.85005,676399989.0
2009-08-04 21:27:00,0.85005,0.8501,0.85,0.85005,1293199987.0
2009-08-04 21:28:00,0.85005,0.85015,0.85,0.85015,1191199964.0
2009-08-04 21:29:00,0.85015,0.8502,0.8501,0.8501,403799996.0
2009-08-04 21:30:00,0.85015,0.8502,0.85005,0.85015,363199997.0
2009-08-04 21:31:00,0.85015,0.85015,0.85005,0.8501,586599998.0
2009-08-04 21:32:00,0.8501,0.8501,0.85005,0.8501,273999995.0
2009-08-04 21:33:00,0.8501,0.85015,0.85005,0.85015,908199985.0
2009-08-04 21:34:00,0.85015,0.85015,0.85005,0.8501,758599997.0
2009-08-04 21:35:00,0.85015,0.85015,0.85005,0.85005,598599987.0
2009-08-04 21:36:00,0.85005,0.85015,0.85,0.85005,346599995.0
2009-08-04 21:37:00,0.85005,0.85005,0.85005,0.85005,64400000.0
2009-08-04 21:38:00,0.85005,0.8501,0.85,0.85,670400001.0
2009-08-04 21:39:00,0.85005,0.85015,0.85005,0.8501,688799988.0
2009-08-04 21:40:00,0.85005,0.85015,0.85005,0.85015,452600000.0
2009-08-04 21:41:00,0.8501,0.85015,0.85005,0.85015,597000001.0
2009-08-04 21:42:00,0.85015,0.8502,0.8501,0.8501,334600002.0
2009-08-04 21:43:00,0.8501,0.85015,0.8501,0.8501,499000015.0
2009-08-04 21:44:00,0.8501,0.8502,0.85005,0.85005,497200001.0
2009-08-04 21:45:00,0.85005,0.8501,0.85005,0.85005,307199998.0
2009-08-04 21:46:00,0.85005,0.8501,0.85005,0.85005,249999996.0
2009-08-04 21:47:00,0.85005,0.85025,0.85005,0.85015,700599985.0
2009-08-04 21:48:00,0.85015,0.85025,0.85015,0.85015,308199999.0
2009-08-04 21:49:00,0.85015,0.8502,0.85005,0.85005,294199999.0
2009-08-04 21:50:00,0.8501,0.85015,0.8501,0.85015,457599995.0
2009-08-04 21:51:00,0.8502,0.85025,0.8502,0.8502,190399999.0
2009-08-04 21:52:00,0.8502,0.8503,0.8502,0.85025,416799993.0
2009-08-04 21:53:00,0.85025,0.8503,0.85015,0.8502,636799983.0
2009-08-04 21:54:00,0.8502,0.85025,0.8501,0.85015,344799998.0
2009-08-04 21:55:00,0.8501,0.85025,0.85005,0.85025,494399996.0
2009-08-04 21:56:00,0.85025,0.85025,0.85005,0.8501,901599993.0
2009-08-04 21:57:00,0.85015,0.85025,0.85005,0.8502,1069599995.0
2009-08-04 21:58:00,0.8502,0.85025,0.8501,0.8502,390400003.0
2009-08-04 21:59:00,0.8502,0.85025,0.85,0.85005,731199998.0
2009-08-04 22:00:00,0.85005,0.8502,0.85005,0.8502,498799992.0
2009-08-04 22:01:00,0.8502,0.85025,0.85015,0.8502,667999996.0
2009-08-04 22:02:00,0.8502,0.8503,0.8501,0.8502,589000000.0
2009-08-04 22:03:00,0.85025,0.85025,0.85005,0.8501,561799998.0
2009-08-04 22:04:00,0.85015,0.85025,0.85015,0.85025,471999996.0
2009-08-04 22:05:00,0.85025,0.85025,0.85015,0.8502,283200001.0
2009-08-04 22:06:00,0.85015,0.85025,0.85015,0.85025,200799992.0
2009-08-04 22:07:00,0.8502,0.8502,0.8501,0.85015,546399989.0
2009-08-04 22:08:00,0.85015,0.8502,0.8501,0.8501,1144799991.0
2009-08-04 22:09:00,0.85015,0.85015,0.8501,0.8501,395999997.0
2009-08-04 22:10:00,0.85015,0.8502,0.8501,0.85015,355199997.0
2009-08-04 22:11:00,0.85015,0.85015,0.8499,0.8499,712599992.0
2009-08-04 22:12:00,0.85,0.85005,0.84995,0.84995,258599997.0
2009-08-04 22:13:00,0.84995,0.85015,0.84995,0.85015,306400004.0
2009-08-04 22:14:00,0.85015,0.85015,0.85015,0.85015,22400000.0
2009-08-04 22:15:00,0.85015,0.85015,0.85005,0.85005,54400000.0
2009-08-04 22:16:00,0.85005,0.8502,0.85005,0.85015,76800000.0
2009-08-04 22:17:00,0.8501,0.85015,0.8501,0.85015,24999999.0
2009-08-04 22:18:00,0.8502,0.8502,0.8501,0.8501,42000000.0
2009-08-04 22:19:00,0.8501,0.85015,0.85005,0.85015,76399998.0
2009-08-04 22:20:00,0.8502,0.8502,0.85005,0.8501,314000001.0
2009-08-04 22:21:00,0.8501,0.85015,0.85005,0.85005,406000003.0
2009-08-04 22:22:00,0.85015,0.85015,0.8501,0.85015,169399999.0
2009-08-04 22:23:00,0.85015,0.8503,0.85015,0.8502,614999994.0
2009-08-04 22:24:00,0.8502,0.8503,0.8502,0.85025,136200000.0
2009-08-04 22:25:00,0.85025,0.8503,0.8502,0.8502,118400001.0
2009-08-04 22:26:00,0.85015,0.8502,0.85015,0.8502,134200000.0
2009-08-04 22:27:00,0.8502,0.8503,0.8502,0.8503,339400000.0
2009-08-04 22:28:00,0.8503,0.8503,0.85025,0.8503,170600000.0
2009-08-04 22:29:00,0.8503,0.8503,0.84995,0.84995,762599995.0
2009-08-04 22:30:00,0.84995,0.8501,0.8499,0.85005,522600002.0
2009-08-04 22:31:00,0.85005,0.85015,0.85005,0.8501,755400000.0
2009-08-04 22:32:00,0.8501,0.8502,0.85005,0.8502,234000000.0
2009-08-04 22:33:00,0.85015,0.8502,0.85005,0.8501,438600009.0
2009-08-04 22:34:00,0.8501,0.85015,0.8501,0.85015,151800000.0
2009-08-04 22:35:00,0.85015,0.8503,0.8501,0.85015,323800002.0
2009-08-04 22:36:00,0.85015,0.8502,0.85015,0.8502,92800000.0
2009-08-04 22:37:00,0.85015,0.85015,0.85015,0.85015,62200001.0
2009-08-04 22:38:00,0.85015,0.8502,0.85015,0.85015,72199998.0
2009-08-04 22:39:00,0.8502,0.8502,0.85015,0.85015,54400000.0
2009-08-04 22:40:00,0.85015,0.8502,0.85015,0.85015,70799999.0
2009-08-04 22:41:00,0.85015,0.8502,0.85015,0.85015,180800000.0
2009-08-04 22:42:00,0.8502,0.8502,0.85015,0.85015,87400000.0
2009-08-04 22:43:00,0.85015,0.8503,0.85015,0.85025,109000000.0
2009-08-04 22:44:00,0.8503,0.8503,0.85025,0.85025,66800000.0
2009-08-04 22:45:00,0.8503,0.85045,0.85025,0.85045,176200000.0
2009-08-04 22:46:00,0.85035,0.8505,0.85035,0.85035,251599999.0
2009-08-04 22:47:00,0.85035,0.8504,0.85035,0.85035,78600000.0
2009-08-04 22:48:00,0.85016,0.85016,0.85002,0.85002,112000005.0
2009-08-04 22:49:00,0.85035,0.85035,0.8503,0.8503,73200000.0
2009-08-04 22:50:00,0.8503,0.8504,0.8503,0.8504,155000000.0
2009-08-04 22:51:00,0.8504,0.8505,0.85035,0.8505,183200000.0
2009-08-04 22:52:00,0.8505,0.85055,0.8504,0.8504,315200004.0
2009-08-04 22:53:00,0.8504,0.8504,0.85035,0.85035,171400000.0
2009-08-04 22:54:00,0.8504,0.8504,0.8504,0.8504,35200000.0
2009-08-04 22:55:00,0.8504,0.8504,0.8503,0.85035,308000000.0
2009-08-04 22:56:00,0.85035,0.8504,0.85035,0.8504,348000000.0
2009-08-04 22:57:00,0.8504,0.85045,0.85035,0.85035,106200000.0
2009-08-04 22:58:00,0.85035,0.8504,0.85035,0.8504,43200000.0
2009-08-04 22:59:00,0.8504,0.8505,0.85035,0.85045,111200000.0
2009-08-04 23:00:00,0.8504,0.85045,0.85025,0.85025,27200000.0
2009-08-04 23:01:00,0.8503,0.85045,0.85025,0.85025,33600000.0
2009-08-04 23:02:00,0.85023,0.85036,0.85008,0.85013,680800006.0
2009-08-04 23:03:00,0.8503,0.8503,0.8503,0.8503,9600000.0
2009-08-04 23:04:00,0.8503,0.8504,0.8503,0.85035,30400000.0
2009-08-04 23:05:00,0.85045,0.85045,0.85035,0.8504,82600000.0
2009-08-04 23:06:00,0.85035,0.8506,0.85025,0.85035,209800000.0
2009-08-04 23:07:00,0.85035,0.8504,0.8502,0.85025,92200000.0
2009-08-04 23:08:00,0.8504,0.8504,0.8502,0.8502,103200000.0
2009-08-04 23:09:00,0.8503,0.85035,0.85025,0.85025,36800000.0
2009-08-04 23:10:00,0.85025,0.85025,0.85,0.85025,41600000.0
2009-08-04 23:11:00,0.85015,0.85025,0.8501,0.8501,55200000.0
2009-08-04 23:12:00,0.8501,0.85015,0.85005,0.85015,67200000.0
2009-08-04 23:13:00,0.85015,0.85045,0.85005,0.8502,188200000.0
2009-08-04 23:14:00,0.85025,0.85035,0.85025,0.85035,54200000.0
2009-08-04 23:15:00,0.85035,0.85035,0.85025,0.85035,73200000.0
2009-08-04 23:16:00,0.85035,0.85045,0.85035,0.85045,184800000.0
2009-08-04 23:17:00,0.85045,0.8505,0.8503,0.8505,212399999.0
2009-08-04 23:18:00,0.8504,0.8505,0.8504,0.8505,142800001.0
2009-08-04 23:19:00,0.8505,0.85055,0.8504,0.8504,78600001.0
2009-08-04 23:20:00,0.8504,0.85055,0.8504,0.85055,202200000.0
2009-08-04 23:21:00,0.85055,0.85055,0.8505,0.85055,35600000.0
2009-08-04 23:22:00,0.85055,0.8506,0.85055,0.85055,128899999.0
2009-08-04 23:23:00,0.85055,0.85055,0.8503,0.8504,146600000.0
2009-08-04 23:24:00,0.8504,0.8504,0.85015,0.85025,116000000.0
2009-08-04 23:25:00,0.85025,0.8504,0.85025,0.8503,51600000.0
2009-08-04 23:26:00,0.8503,0.85035,0.8503,0.85035,35400000.0
2009-08-04 23:27:00,0.8503,0.85055,0.8503,0.8504,82600000.0
2009-08-04 23:28:00,0.85035,0.85035,0.8503,0.8503,20800000.0
2009-08-04 23:29:00,0.8504,0.8504,0.8503,0.85035,96000000.0
2009-08-04 23:30:00,0.85035,0.85035,0.85015,0.85025,135400000.0
2009-08-04 23:31:00,0.85015,0.85025,0.85015,0.85015,97000000.0
2009-08-04 23:32:00,0.8501,0.85025,0.8501,0.85025,145600000.0
2009-08-04 23:33:00,0.85015,0.85015,0.8501,0.85015,186800000.0
2009-08-04 23:34:00,0.85017,0.85029,0.85017,0.85026,931200004.0
2009-08-04 23:35:00,0.85028,0.85032,0.85025,0.85032,758600001.0
2009-08-04 23:36:00,0.85021,0.85031,0.85019,0.85031,456000000.0
2009-08-04 23:37:00,0.8502,0.8502,0.8502,0.8502,1000000.0
2009-08-04 23:38:00,0.8503,0.8504,0.8501,0.85015,49200000.0
2009-08-04 23:39:00,0.85015,0.85015,0.85015,0.85015,18200000.0
2009-08-04 23:40:00,0.85015,0.85025,0.8501,0.8502,93400001.0
2009-08-04 23:41:00,0.8502,0.8502,0.85005,0.8502,68400000.0
2009-08-04 23:42:00,0.8502,0.8502,0.85,0.85005,116000000.0
2009-08-04 23:43:00,0.85005,0.8503,0.85005,0.8501,119700000.0
2009-08-04 23:44:00,0.8501,0.8501,0.8499,0.8499,190700000.0
2009-08-04 23:45:00,0.8499,0.85005,0.84985,0.84995,146800000.0
2009-08-04 23:46:00,0.8501,0.85025,0.8501,0.85015,125800000.0
2009-08-04 23:47:00,0.85015,0.8502,0.85015,0.85015,73400000.0
2009-08-04 23:48:00,0.8501,0.8502,0.8501,0.8502,43200000.0
2009-08-04 23:49:00,0.85015,0.85015,0.8501,0.8501,64200000.0
2009-08-04 23:50:00,0.8501,0.8502,0.8501,0.8502,114400000.0
2009-08-04 23:51:00,0.85025,0.85025,0.8502,0.85025,55800000.0
2009-08-04 23:52:00,0.85025,0.85025,0.8502,0.8502,142000000.0
2009-08-04 23:53:00,0.8502,0.85045,0.8502,0.8504,385600000.0
2009-08-04 23:54:00,0.8504,0.8504,0.8503,0.8503,151400000.0
2009-08-04 23:55:00,0.8503,0.8503,0.8503,0.8503,76800000.0
2009-08-04 23:56:00,0.85025,0.8503,0.85015,0.8502,174400000.0
2009-08-04 23:57:00,0.8502,0.8502,0.8501,0.85015,261800000.0
2009-08-04 23:58:00,0.85015,0.85035,0.85015,0.8502,132800001.0
2009-08-04 23:59:00,0.85025,0.85035,0.8502,0.8502,35200000.0
2009-08-05 00:00:00,0.85015,0.8502,0.85015,0.8502,27800000.0
2009-08-05 00:01:00,0.8502,0.8502,0.8501,0.85015,31000000.0
2009-08-05 00:02:00,0.85015,0.85015,0.8501,0.8501,11000000.0
2009-08-05 00:03:00,0.8501,0.8501,0.84995,0.84995,36600000.0
2009-08-05 00:04:00,0.84995,0.85,0.84995,0.85,5800000.0
2009-08-05 00:05:00,0.84995,0.85,0.84995,0.85,87400000.0
2009-08-05 00:06:00,0.84995,0.84995,0.84995,0.84995,4800000.0
2009-08-05 00:07:00,0.84995,0.84995,0.8499,0.84995,76199998.0
2009-08-05 00:08:00,0.84995,0.85,0.84995,0.85,150200001.0
2009-08-05 00:09:00,0.85,0.85005,0.8499,0.85005,65600000.0
2009-08-05 00:10:00,0.85005,0.85005,0.84995,0.85,89000000.0
2009-08-05 00:11:00,0.84995,0.85,0.8499,0.84995,76199999.0
2009-08-05 00:12:00,0.84995,0.84995,0.84985,0.84985,59199999.0
2009-08-05 00:13:00,0.84985,0.84995,0.8498,0.84995,103800000.0
2009-08-05 00:14:00,0.84986,0.84986,0.84967,0.84975,691599997.0
2009-08-05 00:15:00,0.84985,0.84995,0.84985,0.84995,50600000.0
2009-08-05 00:16:00,0.8499,0.84995,0.8499,0.8499,62000000.0
2009-08-05 00:17:00,0.8499,0.8499,0.84985,0.8499,58400000.0
2009-08-05 00:18:00,0.84985,0.85,0.84985,0.85,32800000.0
2009-08-05 00:19:00,0.85,0.8501,0.85,0.85005,18000000.0
2009-08-05 00:20:00,0.85005,0.85005,0.85,0.85,15600000.0
2009-08-05 00:21:00,0.84995,0.84995,0.8499,0.8499,9400000.0
2009-08-05 00:22:00,0.8499,0.8499,0.84985,0.84985,6800000.0
2009-08-05 00:23:00,0.8499,0.8499,0.8499,0.8499,10000000.0
2009-08-05 00:24:00,0.8499,0.84995,0.84985,0.84995,9800000.0
2009-08-05 00:25:00,0.8499,0.85,0.8499,0.8499,19000000.0
2009-08-05 00:26:00,0.8499,0.8501,0.8499,0.85,52000000.0
2009-08-05 00:27:00,0.85,0.85,0.85,0.85,75200000.0
2009-08-05 00:28:00,0.85,0.85005,0.85,0.85005,96000000.0
2009-08-05 00:29:00,0.85005,0.8501,0.85005,0.8501,60200000.0
2009-08-05 00:30:00,0.8501,0.8502,0.8501,0.85015,43200000.0
2009-08-05 00:31:00,0.85015,0.8502,0.8501,0.85015,88000000.0
2009-08-05 00:32:00,0.85015,0.85015,0.85015,0.85015,9600000.0
2009-08-05 00:33:00,0.85015,0.85025,0.85015,0.85025,52800000.0
2009-08-05 00:34:00,0.85025,0.85025,0.8501,0.8501,75200000.0
2009-08-05 00:35:00,0.8501,0.8501,0.85005,0.85005,62400000.0
2009-08-05 00:36:00,0.85005,0.85005,0.85,0.85005,76800000.0
2009-08-05 00:37:00,0.85005,0.8501,0.85,0.8501,63400000.0
2009-08-05 00:38:00,0.8501,0.8501,0.85005,0.85005,96000000.0
2009-08-05 00:39:00,0.8501,0.8502,0.8501,0.8501,64000000.0
2009-08-05 00:40:00,0.8501,0.8502,0.8501,0.8502,67200000.0
2009-08-05 00:41:00,0.8502,0.85035,0.8502,0.8502,106600000.0
2009-08-05 00:42:00,0.8502,0.8503,0.85015,0.85025,27200000.0
2009-08-05 00:43:00,0.8503,0.85035,0.85025,0.85035,32000000.0
2009-08-05 00:44:00,0.8503,0.8503,0.8502,0.85025,16000000.0
2009-08-05 00:45:00,0.85015,0.8502,0.8501,0.8501,79400000.0
2009-08-05 00:46:00,0.85015,0.85025,0.85,0.8502,149399999.0
2009-08-05 00:47:00,0.85015,0.85025,0.85015,0.8502,39800000.0
2009-08-05 00:48:00,0.8502,0.8502,0.8501,0.8501,12400000.0
2009-08-05 00:49:00,0.8501,0.85025,0.85,0.85,138400000.0
2009-08-05 00:50:00,0.85,0.85,0.84995,0.84995,33600000.0
2009-08-05 00:51:00,0.84995,0.85,0.84985,0.8499,73600000.0
2009-08-05 00:52:00,0.84995,0.84995,0.8499,0.84995,30400000.0
2009-08-05 00:53:00,0.8499,0.84995,0.8499,0.8499,41600000.0
2009-08-05 00:54:00,0.8499,0.8499,0.8499,0.8499,9600000.0
2009-08-05 00:55:00,0.8499,0.84995,0.8499,0.8499,137600000.0
2009-08-05 00:56:00,0.8498,0.84985,0.8498,0.8498,57200000.0
2009-08-05 00:57:00,0.8498,0.84985,0.8498,0.84985,39600000.0
2009-08-05 00:58:00,0.8499,0.84995,0.84985,0.8499,61800000.0
2009-08-05 00:59:00,0.8499,0.8499,0.8499,0.8499,3200000.0
2009-08-05 01:00:00,0.84985,0.85015,0.84985,0.84995,95599999.0
2009-08-05 01:01:00,0.84995,0.8503,0.84995,0.8503,116600000.0
2009-08-05 01:02:00,0.8503,0.85035,0.8502,0.85025,94400000.0
2009-08-05 01:03:00,0.85025,0.85025,0.8502,0.8502,81000000.0
2009-08-05 01:04:00,0.8502,0.8503,0.85015,0.85025,274800000.0
2009-08-05 01:05:00,0.85025,0.8504,0.8501,0.8503,588999994.0
2009-08-05 01:06:00,0.8503,0.85035,0.85005,0.8501,394999995.0
2009-08-05 01:07:00,0.8501,0.85025,0.85005,0.85015,191200000.0
2009-08-05 01:08:00,0.8501,0.85015,0.85,0.85,72400000.0
2009-08-05 01:09:00,0.85,0.85,0.84995,0.84995,100799999.0
2009-08-05 01:10:00,0.84995,0.85005,0.84995,0.85005,138800000.0
2009-08-05 01:11:00,0.85005,0.8501,0.8499,0.85,186399999.0
2009-08-05 01:12:00,0.85,0.8502,0.85,0.85015,196799996.0
2009-08-05 01:13:00,0.85025,0.85045,0.85025,0.8504,712399999.0
2009-08-05 01:14:00,0.8504,0.85045,0.85025,0.8503,329199997.0
2009-08-05 01:15:00,0.85035,0.8504,0.8502,0.8504,289800000.0
2009-08-05 01:16:00,0.8504,0.85045,0.8504,0.8504,51400000.0
2009-08-05 01:17:00,0.85045,0.85045,0.8504,0.85045,63000000.0
2009-08-05 01:18:00,0.85045,0.85045,0.8504,0.85045,43600000.0
2009-08-05 01:19:00,0.8504,0.85045,0.8504,0.85045,35000000.0
2009-08-05 01:20:00,0.8504,0.8504,0.8503,0.8503,147399999.0
2009-08-05 01:21:00,0.8503,0.85045,0.8502,0.8504,263399999.0
2009-08-05 01:22:00,0.8504,0.85045,0.8503,0.8503,491400000.0
2009-08-05 01:23:00,0.8503,0.85035,0.8503,0.8503,124399998.0
2009-08-05 01:24:00,0.85035,0.85045,0.85035,0.85035,100400000.0
2009-08-05 01:25:00,0.85035,0.85055,0.85035,0.8504,153799999.0
2009-08-05 01:26:00,0.85035,0.8504,0.8502,0.85025,255200000.0
2009-08-05 01:27:00,0.85025,0.85035,0.85,0.85025,258599999.0
2009-08-05 01:28:00,0.85025,0.85035,0.8502,0.85025,149800000.0
2009-08-05 01:29:00,0.85025,0.8505,0.8502,0.85045,491799996.0
2009-08-05 01:30:00,0.8505,0.8505,0.85035,0.85035,420999995.0
2009-08-05 01:31:00,0.8504,0.85055,0.8504,0.8505,540799997.0
2009-08-05 01:32:00,0.8505,0.85065,0.8505,0.85055,365399996.0
2009-08-05 01:33:00,0.8506,0.85065,0.85045,0.85045,442399992.0
2009-08-05 01:34:00,0.85045,0.8505,0.8502,0.8502,837599995.0
2009-08-05 01:35:00,0.8502,0.8502,0.8502,0.8502,109200000.0
2009-08-05 01:36:00,0.8502,0.85035,0.8502,0.8503,97600000.0
2009-08-05 01:37:00,0.8503,0.85035,0.85025,0.85025,156799997.0
2009-08-05 01:38:00,0.8503,0.85035,0.8503,0.85035,154999999.0
2009-08-05 01:39:00,0.8504,0.8505,0.8504,0.85045,48000000.0
2009-08-05 01:40:00,0.85045,0.85045,0.85045,0.85045,79199997.0
2009-08-05 01:41:00,0.8504,0.8504,0.85035,0.8504,271000002.0
2009-08-05 01:42:00,0.8504,0.8504,0.85035,0.85035,38400000.0
2009-08-05 01:43:00,0.85035,0.85045,0.85035,0.8504,279199997.0
2009-08-05 01:44:00,0.8504,0.8505,0.85035,0.85045,764799996.0
2009-08-05 01:45:00,0.85045,0.85045,0.8504,0.8504,400199999.0
2009-08-05 01:46:00,0.85045,0.85045,0.8504,0.8504,302399992.0
2009-08-05 01:47:00,0.85045,0.85045,0.8504,0.8504,298399988.0
2009-08-05 01:48:00,0.85045,0.8505,0.8504,0.85045,517599996.0
2009-08-05 01:49:00,0.85045,0.8505,0.8504,0.8504,1243400016.0
2009-08-05 01:50:00,0.8504,0.8505,0.8504,0.85045,423600004.0
2009-08-05 01:51:00,0.85045,0.85045,0.85035,0.8504,296199998.0
2009-08-05 01:52:00,0.8504,0.8504,0.85035,0.85035,137599999.0
2009-08-05 01:53:00,0.85035,0.85045,0.85035,0.8504,111199999.0
2009-08-05 01:54:00,0.85045,0.85045,0.8504,0.8504,61600000.0
2009-08-05 01:55:00,0.8504,0.8504,0.8504,0.8504,142399999.0
2009-08-05 01:56:00,0.8504,0.8504,0.85025,0.85025,332199998.0
2009-08-05 01:57:00,0.85025,0.85025,0.85025,0.85025,29600000.0
2009-08-05 01:58:00,0.85025,0.85045,0.85025,0.8504,204200000.0
2009-08-05 01:59:00,0.8504,0.8504,0.8502,0.85025,660400000.0
2009-08-05 02:00:00,0.85025,0.8505,0.85025,0.85045,716799998.0
2009-08-05 02:01:00,0.85045,0.8505,0.85045,0.85045,115600000.0
2009-08-05 02:02:00,0.8505,0.8505,0.85045,0.85045,81600000.0
2009-08-05 02:03:00,0.85045,0.8505,0.85045,0.8505,909200005.0
2009-08-05 02:04:00,0.8505,0.85055,0.85045,0.8505,280399998.0
2009-08-05 02:05:00,0.8505,0.8505,0.85045,0.85045,102800000.0
2009-08-05 02:06:00,0.85045,0.8505,0.8504,0.8505,349400000.0
2009-08-05 02:07:00,0.8505,0.8505,0.85045,0.8505,71000000.0
2009-08-05 02:08:00,0.85045,0.85045,0.85035,0.8504,581800000.0
2009-08-05 02:09:00,0.8504,0.85045,0.8503,0.8504,699400000.0
2009-08-05 02:10:00,0.8504,0.85055,0.85035,0.85055,400800000.0
2009-08-05 02:11:00,0.85065,0.85065,0.85055,0.85055,174800000.0
2009-08-05 02:12:00,0.85055,0.8506,0.85055,0.8506,202600000.0
2009-08-05 02:13:00,0.8506,0.8507,0.8506,0.8507,298999995.0
2009-08-05 02:14:00,0.8507,0.85075,0.85055,0.85055,559799999.0
2009-08-05 02:15:00,0.85055,0.8506,0.85055,0.85055,293800000.0
2009-08-05 02:16:00,0.85055,0.8506,0.8505,0.85055,210800001.0
2009-08-05 02:17:00,0.8506,0.85065,0.85055,0.8506,120200000.0
2009-08-05 02:18:00,0.8506,0.85065,0.85055,0.8506,293800001.0
2009-08-05 02:19:00,0.8506,0.85075,0.8506,0.8507,471799998.0
2009-08-05 02:20:00,0.8507,0.8508,0.8507,0.8507,225000000.0
2009-08-05 02:21:00,0.8507,0.8508,0.8507,0.85075,191800001.0
2009-08-05 02:22:00,0.85075,0.8508,0.8507,0.8507,118800000.0
2009-08-05 02:23:00,0.85075,0.8508,0.8507,0.85075,332199998.0
2009-08-05 02:24:00,0.85075,0.85075,0.8507,0.8507,151000000.0
2009-08-05 02:25:00,0.8507,0.8507,0.8506,0.85065,188400000.0
2009-08-05 02:26:00,0.8506,0.8506,0.85055,0.8506,345999999.0
2009-08-05 02:27:00,0.8506,0.85065,0.8506,0.85065,213200000.0
2009-08-05 02:28:00,0.85065,0.85065,0.85065,0.85065,37800000.0
2009-08-05 02:29:00,0.8506,0.8506,0.8505,0.8506,173800001.0
2009-08-05 02:30:00,0.85055,0.8507,0.8505,0.8507,363000001.0
2009-08-05 02:31:00,0.85065,0.8508,0.8506,0.8507,551000001.0
2009-08-05 02:32:00,0.85075,0.8508,0.8507,0.8507,344200001.0
2009-08-05 02:33:00,0.85075,0.8509,0.8507,0.85075,983199998.0
2009-08-05 02:34:00,0.8507,0.8509,0.85065,0.8508,626000001.0
2009-08-05 02:35:00,0.85085,0.85085,0.8508,0.85085,99400000.0
2009-08-05 02:36:00,0.85074,0.85074,0.85054,0.85069,106399999.0
2009-08-05 02:37:00,0.85085,0.85085,0.85085,0.85085,19200000.0
2009-08-05 02:38:00,0.85085,0.85095,0.8508,0.8508,444400000.0
2009-08-05 02:39:00,0.85085,0.85085,0.85075,0.85085,268000003.0
2009-08-05 02:40:00,0.85085,0.85095,0.8508,0.8509,296000003.0
2009-08-05 02:41:00,0.85085,0.85095,0.8508,0.8508,767400005.0
2009-08-05 02:42:00,0.85085,0.85085,0.8508,0.8508,97600002.0
2009-08-05 02:43:00,0.85085,0.8509,0.8508,0.8509,172200000.0
2009-08-05 02:44:00,0.8509,0.8509,0.8508,0.85085,46000000.0
2009-08-05 02:45:00,0.85085,0.85085,0.85085,0.85085,3200000.0
2009-08-05 02:46:00,0.85085,0.85085,0.8505,0.85065,299400002.0
2009-08-05 02:47:00,0.85065,0.8507,0.8506,0.8507,742600008.0
2009-08-05 02:48:00,0.8507,0.8507,0.8507,0.8507,32000000.0
2009-08-05 02:49:00,0.8507,0.8507,0.8507,0.8507,44000000.0
2009-08-05 02:50:00,0.8507,0.8507,0.8507,0.8507,6400000.0
2009-08-05 02:51:00,0.8507,0.8507,0.8507,0.8507,49200000.0
2009-08-05 02:52:00,0.8507,0.8507,0.8507,0.8507,107000000.0
2009-08-05 02:53:00,0.8507,0.85085,0.8507,0.8508,659200002.0
2009-08-05 02:54:00,0.8508,0.85085,0.85065,0.85065,704000001.0
2009-08-05 02:55:00,0.85065,0.8508,0.85065,0.8507,435200000.0
2009-08-05 02:56:00,0.8507,0.8507,0.8506,0.85065,285000000.0
2009-08-05 02:57:00,0.85065,0.8507,0.85065,0.8507,96800000.0
2009-08-05 02:58:00,0.85075,0.8508,0.8506,0.8506,188600000.0
2009-08-05 02:59:00,0.8506,0.8507,0.8506,0.8507,352000000.0
2009-08-05 03:00:00,0.85075,0.85075,0.8506,0.8506,386399999.0
2009-08-05 03:01:00,0.8506,0.85075,0.85055,0.8507,396200000.0
2009-08-05 03:02:00,0.85065,0.85065,0.85055,0.85065,491400002.0
2009-08-05 03:03:00,0.85065,0.85065,0.8506,0.8506,151200000.0
2009-08-05 03:04:00,0.8506,0.8506,0.8504,0.8505,299199996.0
2009-08-05 03:05:00,0.8505,0.8506,0.85045,0.85045,205999999.0
2009-08-05 03:06:00,0.8505,0.8505,0.85035,0.85035,496300003.0
2009-08-05 03:07:00,0.85035,0.8504,0.85035,0.85035,96400000.0
2009-08-05 03:08:00,0.85035,0.85035,0.85035,0.85035,32700000.0
2009-08-05 03:09:00,0.85035,0.85035,0.85035,0.85035,64700000.0
2009-08-05 03:10:00,0.85035,0.8505,0.85035,0.8505,175300000.0
2009-08-05 03:11:00,0.8505,0.8505,0.8505,0.8505,129600000.0
2009-08-05 03:12:00,0.8505,0.8506,0.8505,0.8505,479400006.0
2009-08-05 03:13:00,0.8505,0.8506,0.8505,0.85055,574399998.0
2009-08-05 03:14:00,0.85055,0.85065,0.85055,0.8506,587000007.0
2009-08-05 03:15:00,0.85065,0.85065,0.8506,0.85065,79400000.0
2009-08-05 03:16:00,0.8506,0.8506,0.85055,0.8506,49400000.0
2009-08-05 03:17:00,0.8506,0.8507,0.85055,0.8506,173000000.0
2009-08-05 03:18:00,0.8506,0.8506,0.85055,0.85055,107200000.0
2009-08-05 03:19:00,0.85055,0.85065,0.8505,0.85055,263400000.0
2009-08-05 03:20:00,0.85055,0.8506,0.8505,0.8506,260000000.0
2009-08-05 03:21:00,0.8506,0.8506,0.8506,0.8506,195200000.0
2009-08-05 03:22:00,0.8506,0.8506,0.8506,0.8506,195200000.0
2009-08-05 03:23:00,0.8506,0.85065,0.8506,0.85065,156200000.0
2009-08-05 03:24:00,0.8506,0.85065,0.8506,0.8506,387600000.0
2009-08-05 03:25:00,0.8506,0.85065,0.8506,0.85065,102400000.0
2009-08-05 03:26:00,0.85065,0.85065,0.8506,0.8506,27200000.0
2009-08-05 03:27:00,0.8506,0.8506,0.8506,0.8506,77600000.0
2009-08-05 03:28:00,0.8506,0.8506,0.8506,0.8506,84800000.0
2009-08-05 03:29:00,0.8506,0.8506,0.8506,0.8506,49600000.0
2009-08-05 03:30:00,0.8506,0.8506,0.8505,0.8505,412000000.0
2009-08-05 03:31:00,0.85055,0.85065,0.8505,0.85065,537600000.0
2009-08-05 03:32:00,0.85065,0.85075,0.85055,0.85055,345000000.0
2009-08-05 03:33:00,0.8505,0.85065,0.8505,0.8506,515600000.0
2009-08-05 03:34:00,0.8506,0.8507,0.8506,0.85065,247200001.0
2009-08-05 03:35:00,0.85065,0.85065,0.8506,0.8506,171200000.0
2009-08-05 03:36:00,0.8506,0.85065,0.8506,0.8506,194400000.0
2009-08-05 03:37:00,0.8506,0.85065,0.8506,0.85065,242400000.0
2009-08-05 03:38:00,0.85065,0.85065,0.85065,0.85065,194800000.0
2009-08-05 03:39:00,0.85065,0.8507,0.85065,0.85065,365800000.0
2009-08-05 03:40:00,0.85065,0.8507,0.85065,0.85065,200000000.0
2009-08-05 03:41:00,0.85065,0.85065,0.8506,0.8506,50600000.0
2009-08-05 03:42:00,0.8506,0.8506,0.8506,0.8506,14600000.0
2009-08-05 03:43:00,0.8506,0.8506,0.8506,0.8506,35000000.0
2009-08-05 03:44:00,0.8506,0.85065,0.8506,0.85065,247200000.0
2009-08-05 03:45:00,0.8506,0.8507,0.8506,0.85065,89600000.0
2009-08-05 03:46:00,0.8507,0.8507,0.85065,0.8507,392800007.0
2009-08-05 03:47:00,0.8507,0.8507,0.8507,0.8507,29600000.0
2009-08-05 03:48:00,0.8507,0.85085,0.85065,0.85065,598600004.0
2009-08-05 03:49:00,0.85065,0.85065,0.85065,0.85065,64800000.0
2009-08-05 03:50:00,0.85065,0.85065,0.85065,0.85065,29200000.0
2009-08-05 03:51:00,0.85065,0.85065,0.85065,0.85065,257800000.0
2009-08-05 03:52:00,0.8506,0.85065,0.8506,0.85065,114600000.0
2009-08-05 03:53:00,0.85065,0.85065,0.85065,0.85065,9000000.0
2009-08-05 03:54:00,0.85052,0.85052,0.8505,0.8505,104800000.0
2009-08-05 03:55:00,0.85065,0.85065,0.85065,0.85065,91200000.0
2009-08-05 03:56:00,0.85065,0.8507,0.8506,0.8506,329200000.0
2009-08-05 03:57:00,0.8506,0.85065,0.85055,0.85065,207200000.0
2009-08-05 03:58:00,0.8507,0.8507,0.85055,0.85065,327400006.0
2009-08-05 03:59:00,0.8506,0.8507,0.8506,0.8506,91200000.0
2009-08-05 04:00:00,0.85065,0.85065,0.8506,0.8506,490400004.0
2009-08-05 04:01:00,0.8506,0.85075,0.8506,0.85065,642200004.0
2009-08-05 04:02:00,0.8507,0.8507,0.85065,0.85065,192000000.0
2009-08-05 04:03:00,0.85065,0.85065,0.85065,0.85065,325200000.0
2009-08-05 04:04:00,0.85065,0.8507,0.85065,0.85065,195000000.0
2009-08-05 04:05:00,0.85065,0.8507,0.85065,0.8507,119800001.0
2009-08-05 04:06:00,0.85075,0.85075,0.8507,0.8507,90000000.0
2009-08-05 04:07:00,0.8507,0.85075,0.85065,0.8507,225800002.0
2009-08-05 04:08:00,0.8507,0.8507,0.8507,0.8507,191000002.0
2009-08-05 04:09:00,0.8507,0.8507,0.8507,0.8507,160000000.0
2009-08-05 04:10:00,0.8507,0.85075,0.8507,0.85075,232000000.0
2009-08-05 04:11:00,0.8505,0.85065,0.8505,0.85059,46000000.0
2009-08-05 04:12:00,0.8507,0.8507,0.85065,0.85065,277200000.0
2009-08-05 04:13:00,0.85065,0.8507,0.85065,0.8507,70600000.0
2009-08-05 04:14:00,0.85065,0.85065,0.85065,0.85065,172400000.0
2009-08-05 04:15:00,0.8507,0.85075,0.85065,0.85075,64000000.0
2009-08-05 04:16:00,0.85075,0.85075,0.85065,0.8507,39000000.0
2009-08-05 04:17:00,0.8507,0.85075,0.8507,0.85075,242400001.0
2009-08-05 04:18:00,0.85075,0.85095,0.85075,0.85085,613399998.0
2009-08-05 04:19:00,0.85085,0.8509,0.8508,0.85085,241200001.0
2009-08-05 04:20:00,0.8509,0.8509,0.85075,0.85075,685799995.0
2009-08-05 04:21:00,0.8508,0.8509,0.85075,0.8508,284000000.0
2009-08-05 04:22:00,0.85085,0.85085,0.85075,0.85085,263399994.0
2009-08-05 04:23:00,0.85085,0.8509,0.85075,0.85085,889200007.0
2009-08-05 04:24:00,0.8508,0.8509,0.85075,0.85085,909200001.0
2009-08-05 04:25:00,0.85085,0.85085,0.8507,0.85075,752599991.0
2009-08-05 04:26:00,0.85075,0.8508,0.8507,0.85075,601599999.0
2009-08-05 04:27:00,0.85075,0.85075,0.85075,0.85075,151999995.0
2009-08-05 04:28:00,0.85075,0.8508,0.85075,0.85075,354399996.0
2009-08-05 04:29:00,0.8508,0.8508,0.8507,0.85075,306999996.0
2009-08-05 04:30:00,0.85085,0.85085,0.8507,0.85085,399399999.0
2009-08-05 04:31:00,0.8508,0.8508,0.8507,0.85075,342399994.0
2009-08-05 04:32:00,0.8508,0.85085,0.85075,0.85075,140400002.0
2009-08-05 04:33:00,0.85075,0.85085,0.85075,0.8508,183599998.0
2009-08-05 04:34:00,0.85085,0.8509,0.8508,0.85085,660799996.0
2009-08-05 04:35:00,0.85085,0.8509,0.8508,0.8508,828599999.0
2009-08-05 04:36:00,0.85085,0.85085,0.8507,0.85075,1423999997.0
2009-08-05 04:37:00,0.8508,0.85085,0.8507,0.85075,888600001.0
2009-08-05 04:38:00,0.85075,0.8508,0.8507,0.85075,317800001.0
2009-08-05 04:39:00,0.8508,0.8508,0.8507,0.85075,341199995.0
2009-08-05 04:40:00,0.85085,0.85085,0.8507,0.85075,844400000.0
2009-08-05 04:41:00,0.85075,0.8508,0.85065,0.85075,523799999.0
2009-08-05 04:42:00,0.85075,0.85085,0.8507,0.8508,1187999999.0
2009-08-05 04:43:00,0.8508,0.8509,0.85075,0.8508,450199998.0
2009-08-05 04:44:00,0.85085,0.85085,0.85075,0.8508,1328999991.0
2009-08-05 04:45:00,0.8508,0.8508,0.85075,0.8508,163800000.0
2009-08-05 04:46:00,0.8508,0.8509,0.85075,0.85075,267999995.0
2009-08-05 04:47:00,0.85075,0.85085,0.8507,0.85075,862999984.0
2009-08-05 04:48:00,0.85075,0.85085,0.8507,0.8508,1162400005.0
2009-08-05 04:49:00,0.85085,0.8509,0.8508,0.8509,518200004.0
2009-08-05 04:50:00,0.8509,0.8509,0.8509,0.8509,103600002.0
2009-08-05 04:51:00,0.8509,0.8509,0.8508,0.8508,799000002.0
2009-08-05 04:52:00,0.85085,0.8509,0.8508,0.8509,1223199990.0
2009-08-05 04:53:00,0.8509,0.8509,0.8507,0.8508,1148199996.0
2009-08-05 04:54:00,0.8508,0.8508,0.8508,0.8508,21800000.0
2009-08-05 04:55:00,0.8508,0.85085,0.85075,0.8508,231600000.0
2009-08-05 04:56:00,0.85085,0.8509,0.8508,0.8508,558399998.0
2009-08-05 04:57:00,0.8508,0.8508,0.8508,0.8508,21799999.0
2009-08-05 04:58:00,0.85085,0.85085,0.85085,0.85085,36200000.0
2009-08-05 04:59:00,0.8508,0.85085,0.85075,0.85075,817999996.0
2009-08-05 05:00:00,0.8508,0.8508,0.85065,0.8507,414199995.0
2009-08-05 05:01:00,0.8507,0.8507,0.85055,0.8506,244999999.0
2009-08-05 05:02:00,0.85065,0.85065,0.8506,0.85065,75999999.0
2009-08-05 05:03:00,0.85065,0.85065,0.8506,0.8506,327399999.0
2009-08-05 05:04:00,0.8506,0.8507,0.8505,0.8505,363399996.0
2009-08-05 05:05:00,0.8505,0.85055,0.8505,0.85055,389000001.0
2009-08-05 05:06:00,0.85055,0.85065,0.85055,0.85065,271000000.0
2009-08-05 05:07:00,0.85065,0.8507,0.85055,0.85065,871199993.0
2009-08-05 05:08:00,0.8506,0.85065,0.8505,0.85055,590999997.0
2009-08-05 05:09:00,0.85055,0.85055,0.8505,0.8505,82000000.0
2009-08-05 05:10:00,0.8505,0.85065,0.8505,0.8506,568799999.0
2009-08-05 05:11:00,0.8506,0.85065,0.85055,0.85055,377000010.0
2009-08-05 05:12:00,0.8506,0.85065,0.85055,0.85065,314400002.0
2009-08-05 05:13:00,0.85075,0.8508,0.85075,0.8508,46400000.0
2009-08-05 05:14:00,0.85085,0.85085,0.8507,0.8507,340800003.0
2009-08-05 05:15:00,0.8507,0.85095,0.8507,0.85075,456600003.0
2009-08-05 05:16:00,0.85075,0.8508,0.85065,0.85075,606000000.0
2009-08-05 05:17:00,0.85085,0.85085,0.8507,0.8508,483600000.0
2009-08-05 05:18:00,0.8508,0.8509,0.85075,0.8508,286000003.0
2009-08-05 05:19:00,0.8508,0.8508,0.8507,0.85075,376000000.0
2009-08-05 05:20:00,0.85075,0.8508,0.8506,0.8506,575800006.0
2009-08-05 05:21:00,0.8506,0.85065,0.85055,0.85065,347000001.0
2009-08-05 05:22:00,0.85065,0.8507,0.8505,0.8506,658799995.0
2009-08-05 05:23:00,0.8506,0.85065,0.8504,0.8506,669599999.0
2009-08-05 05:24:00,0.8506,0.85065,0.8505,0.85055,604000000.0
2009-08-05 05:25:00,0.85055,0.8506,0.8504,0.8505,462400000.0
2009-08-05 05:26:00,0.85045,0.85055,0.8504,0.85055,272000000.0
2009-08-05 05:27:00,0.85055,0.8506,0.8504,0.8506,805600009.0
2009-08-05 05:28:00,0.85065,0.85065,0.8505,0.8506,480800004.0
2009-08-05 05:29:00,0.85065,0.85065,0.85065,0.85065,52800000.0
2009-08-05 05:30:00,0.85065,0.85065,0.85045,0.8505,519200009.0
2009-08-05 05:31:00,0.8505,0.8506,0.8504,0.8506,1048999998.0
2009-08-05 05:32:00,0.85055,0.8506,0.8505,0.8505,388800000.0
2009-08-05 05:33:00,0.85055,0.85055,0.85035,0.85055,972799999.0
2009-08-05 05:34:00,0.85055,0.85055,0.85035,0.8504,473600000.0
2009-08-05 05:35:00,0.85045,0.85065,0.85045,0.8506,502400000.0
2009-08-05 05:36:00,0.8506,0.8506,0.8505,0.85055,412800000.0
2009-08-05 05:37:00,0.85055,0.8506,0.85045,0.85045,411600000.0
2009-08-05 05:38:00,0.8505,0.85065,0.85045,0.8506,558200001.0
2009-08-05 05:39:00,0.8506,0.85065,0.85055,0.8506,538400000.0
2009-08-05 05:40:00,0.8506,0.85065,0.8506,0.8506,80000000.0
2009-08-05 05:41:00,0.8506,0.8507,0.8506,0.8507,72000000.0
2009-08-05 05:42:00,0.85068,0.85068,0.8504,0.85064,118399999.0
2009-08-05 05:43:00,0.8507,0.8507,0.8507,0.8507,9600000.0
2009-08-05 05:44:00,0.8507,0.8507,0.8506,0.85065,73600000.0
2009-08-05 05:45:00,0.85065,0.85065,0.85065,0.85065,28800000.0
2009-08-05 05:46:00,0.85065,0.85065,0.85055,0.85055,414400000.0
2009-08-05 05:47:00,0.85055,0.8506,0.8505,0.8505,533999999.0
2009-08-05 05:48:00,0.8505,0.8505,0.8504,0.8504,912400003.0
2009-08-05 05:49:00,0.8504,0.85045,0.8503,0.8503,815700000.0
2009-08-05 05:50:00,0.8503,0.8503,0.8503,0.8503,79000000.0
2009-08-05 05:51:00,0.8503,0.8503,0.8503,0.8503,168600000.0
2009-08-05 05:52:00,0.8503,0.8503,0.8503,0.8503,22900000.0
2009-08-05 05:53:00,0.8503,0.8503,0.8503,0.8503,21900000.0
2009-08-05 05:54:00,0.8503,0.8503,0.8501,0.85015,144499999.0
2009-08-05 05:55:00,0.85015,0.85025,0.85015,0.85015,389199999.0
2009-08-05 05:56:00,0.85025,0.8503,0.85025,0.8503,107200000.0
2009-08-05 05:57:00,0.8503,0.8504,0.8502,0.85035,225600000.0
2009-08-05 05:58:00,0.85035,0.85045,0.8503,0.8503,155200000.0
2009-08-05 05:59:00,0.8503,0.8503,0.8503,0.8503,62400000.0
2009-08-05 06:00:00,0.8503,0.85045,0.85025,0.85045,824799997.0
2009-08-05 06:01:00,0.85045,0.85045,0.85035,0.85035,164800002.0
2009-08-05 06:02:00,0.85035,0.8505,0.8503,0.8504,356800002.0
2009-08-05 06:03:00,0.85045,0.85055,0.85045,0.8505,180800000.0
2009-08-05 06:04:00,0.8505,0.85055,0.8504,0.8505,205300002.0
2009-08-05 06:05:00,0.85055,0.85055,0.85045,0.85055,65600000.0
2009-08-05 06:06:00,0.85055,0.85055,0.8505,0.8505,179200003.0
2009-08-05 06:07:00,0.8505,0.85055,0.8504,0.85055,249600004.0
2009-08-05 06:08:00,0.85045,0.8505,0.8504,0.8505,185600002.0
2009-08-05 06:09:00,0.8504,0.8505,0.8504,0.8505,49600000.0
2009-08-05 06:10:00,0.8505,0.8505,0.8504,0.8505,33600000.0
2009-08-05 06:11:00,0.8505,0.8505,0.8504,0.8504,624800006.0
2009-08-05 06:12:00,0.8504,0.85045,0.8504,0.85045,248000001.0
2009-08-05 06:13:00,0.85045,0.85045,0.85045,0.85045,28800000.0
2009-08-05 06:14:00,0.85045,0.8506,0.85045,0.8505,602399996.0
2009-08-05 06:15:00,0.8505,0.8506,0.85045,0.85055,224800001.0
2009-08-05 06:16:00,0.85055,0.85065,0.85045,0.85065,251999999.0
2009-08-05 06:17:00,0.8506,0.8507,0.85055,0.8507,60800001.0
2009-08-05 06:18:00,0.8507,0.8508,0.85065,0.8507,210800000.0
2009-08-05 06:19:00,0.8508,0.8508,0.8507,0.8507,176200000.0
2009-08-05 06:20:00,0.85075,0.85075,0.8506,0.85065,443800001.0
2009-08-05 06:21:00,0.85065,0.8507,0.8506,0.85065,877600000.0
2009-08-05 06:22:00,0.85065,0.8508,0.8506,0.8506,649200001.0
2009-08-05 06:23:00,0.8506,0.8506,0.85055,0.85055,143200000.0
2009-08-05 06:24:00,0.85055,0.85065,0.8505,0.8506,541600004.0
2009-08-05 06:25:00,0.85065,0.8508,0.8506,0.85065,530800005.0
2009-08-05 06:26:00,0.85065,0.85075,0.85065,0.85075,80000000.0
2009-08-05 06:27:00,0.8507,0.85075,0.85065,0.8507,243200002.0
2009-08-05 06:28:00,0.8507,0.8507,0.8506,0.8507,118400000.0
2009-08-05 06:29:00,0.85065,0.85075,0.85065,0.85075,345600001.0
2009-08-05 06:30:00,0.85075,0.85085,0.8507,0.8507,361600000.0
2009-08-05 06:31:00,0.8507,0.85075,0.8507,0.8507,872800011.0
2009-08-05 06:32:00,0.8507,0.85085,0.8507,0.85085,329600000.0
2009-08-05 06:33:00,0.85075,0.8508,0.85075,0.8508,268399991.0
2009-08-05 06:34:00,0.8508,0.85085,0.85065,0.85075,462799999.0
2009-08-05 06:35:00,0.8508,0.85085,0.8507,0.85075,1236400002.0
2009-08-05 06:36:00,0.8508,0.8509,0.85065,0.8509,1083599995.0
2009-08-05 06:37:00,0.8509,0.851,0.8508,0.8509,960600005.0
2009-08-05 06:38:00,0.8509,0.85095,0.8508,0.8509,808000016.0
2009-08-05 06:39:00,0.85085,0.85095,0.85075,0.85075,904000007.0
2009-08-05 06:40:00,0.85075,0.85085,0.85075,0.8508,839999996.0
2009-08-05 06:41:00,0.85085,0.85085,0.85075,0.8508,1027200005.0
2009-08-05 06:42:00,0.85085,0.85105,0.85075,0.8509,1312399994.0
2009-08-05 06:43:00,0.85095,0.85115,0.8509,0.85115,852799994.0
2009-08-05 06:44:00,0.85115,0.85115,0.851,0.85115,408200005.0
2009-08-05 06:45:00,0.85115,0.8512,0.851,0.8512,522999996.0
2009-08-05 06:46:00,0.8512,0.8512,0.851,0.851,473200003.0
2009-08-05 06:47:00,0.85095,0.8511,0.8509,0.85095,500400001.0
2009-08-05 06:48:00,0.85095,0.851,0.8508,0.85095,551799998.0
2009-08-05 06:49:00,0.8509,0.85095,0.8509,0.8509,193599998.0
2009-08-05 06:50:00,0.8509,0.85095,0.8509,0.85095,136600000.0
2009-08-05 06:51:00,0.85095,0.85105,0.85095,0.851,204800000.0
2009-08-05 06:52:00,0.851,0.8512,0.851,0.8511,292800000.0
2009-08-05 06:53:00,0.8511,0.8511,0.85105,0.8511,444800000.0
2009-08-05 06:54:00,0.8511,0.8511,0.8511,0.8511,35200000.0
2009-08-05 06:55:00,0.8511,0.85115,0.8511,0.85115,386400007.0
2009-08-05 06:56:00,0.8511,0.85115,0.8511,0.8511,377400002.0
2009-08-05 06:57:00,0.8511,0.8511,0.8511,0.8511,242400002.0
2009-08-05 06:58:00,0.8511,0.8511,0.85105,0.8511,92800000.0
2009-08-05 06:59:00,0.8511,0.8511,0.85105,0.8511,105600001.0
2009-08-05 07:00:00,0.8511,0.8511,0.8511,0.8511,51200000.0
2009-08-05 07:01:00,0.8511,0.8511,0.8511,0.8511,12800000.0
2009-08-05 07:02:00,0.8511,0.8511,0.85105,0.85105,51200000.0
2009-08-05 07:03:00,0.85105,0.85105,0.85105,0.85105,48000000.0
2009-08-05 07:04:00,0.85105,0.85105,0.85075,0.8508,460000001.0
2009-08-05 07:05:00,0.85075,0.85085,0.8507,0.85075,873200017.0
2009-08-05 07:06:00,0.85075,0.8508,0.8507,0.8507,81800000.0
2009-08-05 07:07:00,0.8507,0.8507,0.8507,0.8507,33600000.0
2009-08-05 07:08:00,0.8507,0.8508,0.8507,0.85075,336800001.0
2009-08-05 07:09:00,0.85075,0.8508,0.85075,0.8508,163200000.0
2009-08-05 07:10:00,0.8508,0.85085,0.8508,0.85085,449200000.0
2009-08-05 07:11:00,0.85085,0.85085,0.8507,0.8507,806400001.0
2009-08-05 07:12:00,0.8507,0.8507,0.85065,0.85065,313600003.0
2009-08-05 07:13:00,0.85065,0.85075,0.8506,0.8506,510799996.0
2009-08-05 07:14:00,0.8506,0.8508,0.8505,0.8507,850400012.0
2009-08-05 07:15:00,0.8507,0.85075,0.8505,0.85055,1412199993.0
2009-08-05 07:16:00,0.85055,0.8507,0.85055,0.85065,1285599999.0
2009-08-05 07:17:00,0.85065,0.8507,0.8505,0.85065,854399998.0
2009-08-05 07:18:00,0.85065,0.85085,0.85065,0.85075,456000000.0
2009-08-05 07:19:00,0.8508,0.85085,0.85065,0.85065,626399999.0
2009-08-05 07:20:00,0.8507,0.85075,0.8506,0.85075,419200000.0
2009-08-05 07:21:00,0.85075,0.8509,0.85075,0.8508,489600000.0
2009-08-05 07:22:00,0.8508,0.8508,0.8507,0.85075,625200001.0
2009-08-05 07:23:00,0.8507,0.85075,0.8507,0.85075,340800000.0
2009-08-05 07:24:00,0.85075,0.8509,0.85075,0.8508,417600000.0
2009-08-05 07:25:00,0.8508,0.8509,0.8507,0.8508,481600001.0
2009-08-05 07:26:00,0.85075,0.8508,0.8507,0.85075,386600000.0
2009-08-05 07:27:00,0.8508,0.85085,0.85075,0.85085,431200000.0
2009-08-05 07:28:00,0.8508,0.8509,0.8508,0.8508,212800000.0
2009-08-05 07:29:00,0.8508,0.85085,0.85065,0.8507,355000000.0
2009-08-05 07:30:00,0.85065,0.8507,0.8506,0.85065,229999999.0
2009-08-05 07:31:00,0.8507,0.8508,0.85065,0.85065,445600000.0
2009-08-05 07:32:00,0.85065,0.85065,0.8505,0.8505,961999999.0
2009-08-05 07:33:00,0.85055,0.8506,0.8505,0.8506,387200000.0
2009-08-05 07:34:00,0.85055,0.85055,0.85045,0.8505,812000004.0
2009-08-05 07:35:00,0.85045,0.8506,0.85045,0.85055,404200002.0
2009-08-05 07:36:00,0.85055,0.85055,0.8505,0.8505,130400000.0
2009-08-05 07:37:00,0.8505,0.8505,0.85045,0.85045,432000000.0
2009-08-05 07:38:00,0.8504,0.8506,0.8504,0.85055,470400000.0
2009-08-05 07:39:00,0.85055,0.85055,0.85055,0.85055,152799999.0
2009-08-05 07:40:00,0.85055,0.85055,0.85055,0.85055,132800003.0
2009-08-05 07:41:00,0.85055,0.8507,0.85045,0.85065,497600002.0
2009-08-05 07:42:00,0.85065,0.8507,0.8506,0.8506,622400000.0
2009-08-05 07:43:00,0.85055,0.8507,0.85055,0.85065,268800000.0
2009-08-05 07:44:00,0.85065,0.8508,0.8506,0.85075,532600000.0
2009-08-05 07:45:00,0.8508,0.85095,0.85075,0.85085,455000001.0
2009-08-05 07:46:00,0.85085,0.85085,0.8507,0.8507,370800001.0
2009-08-05 07:47:00,0.8507,0.85085,0.8507,0.8508,307399998.0
2009-08-05 07:48:00,0.8508,0.8508,0.85065,0.8508,336599999.0
2009-08-05 07:49:00,0.8508,0.85085,0.85075,0.85075,226399998.0
2009-08-05 07:50:00,0.85075,0.8509,0.85075,0.85085,126600000.0
2009-08-05 07:51:00,0.85085,0.85085,0.8508,0.8508,144000000.0
2009-08-05 07:52:00,0.8507,0.85075,0.85065,0.8507,704800000.0
2009-08-05 07:53:00,0.8507,0.85075,0.8507,0.85075,368800000.0
2009-08-05 07:54:00,0.8507,0.8508,0.8507,0.85075,498400001.0
2009-08-05 07:55:00,0.85075,0.8508,0.85065,0.8507,429800000.0
2009-08-05 07:56:00,0.8507,0.8507,0.85055,0.8506,219600000.0
2009-08-05 07:57:00,0.8506,0.85065,0.8504,0.85055,731599999.0
2009-08-05 07:58:00,0.85055,0.8506,0.8504,0.8504,489000005.0
2009-08-05 07:59:00,0.8505,0.85055,0.8504,0.8504,530600000.0
2009-08-05 08:00:00,0.8504,0.85055,0.8498,0.8504,565000000.0
2009-08-05 08:01:00,0.8505,0.8506,0.85045,0.85045,398800001.0
2009-08-05 08:02:00,0.8505,0.8505,0.85025,0.8505,526600001.0
2009-08-05 08:03:00,0.85055,0.85055,0.85035,0.85035,439999999.0
2009-08-05 08:04:00,0.8504,0.85055,0.8504,0.85055,484800000.0
2009-08-05 08:05:00,0.8505,0.85055,0.85045,0.8505,335200000.0
2009-08-05 08:06:00,0.8505,0.85075,0.85045,0.8507,728799995.0
2009-08-05 08:07:00,0.85065,0.85075,0.8505,0.85075,387999993.0
2009-08-05 08:08:00,0.8508,0.8508,0.85055,0.85075,1072799988.0
2009-08-05 08:09:00,0.85075,0.85085,0.8507,0.8507,711199995.0
2009-08-05 08:10:00,0.8507,0.8508,0.85065,0.8507,959199996.0
2009-08-05 08:11:00,0.8507,0.8508,0.8506,0.8508,764799994.0
2009-08-05 08:12:00,0.85075,0.85075,0.8506,0.85065,514399993.0
2009-08-05 08:13:00,0.8506,0.8507,0.8505,0.8505,301599999.0
2009-08-05 08:14:00,0.85055,0.8506,0.8505,0.8505,389599999.0
2009-08-05 08:15:00,0.8505,0.8505,0.8504,0.8504,691199996.0
2009-08-05 08:16:00,0.8504,0.8504,0.85015,0.85025,583199995.0
2009-08-05 08:17:00,0.8503,0.85045,0.8502,0.85025,955199987.0
2009-08-05 08:18:00,0.85025,0.8504,0.85025,0.8504,533599993.0
2009-08-05 08:19:00,0.8504,0.8506,0.85035,0.8506,511999991.0
2009-08-05 08:20:00,0.8506,0.8506,0.85055,0.8506,531999995.0
2009-08-05 08:21:00,0.8506,0.8507,0.85055,0.8506,630400005.0
2009-08-05 08:22:00,0.85055,0.85065,0.85055,0.8506,602600002.0
2009-08-05 08:23:00,0.8506,0.85065,0.8506,0.8506,617600000.0
2009-08-05 08:24:00,0.8506,0.85065,0.85055,0.85055,568200003.0
2009-08-05 08:25:00,0.85055,0.8506,0.85055,0.85055,440000004.0
2009-08-05 08:26:00,0.85055,0.8506,0.85055,0.85055,739199999.0
2009-08-05 08:27:00,0.85055,0.8506,0.8505,0.8505,428799999.0
2009-08-05 08:28:00,0.85045,0.85045,0.8502,0.85025,971199997.0
2009-08-05 08:29:00,0.85025,0.8503,0.8501,0.8501,874799990.0
2009-08-05 08:30:00,0.8501,0.8501,0.84975,0.8499,1002199994.0
2009-08-05 08:31:00,0.8499,0.8501,0.8499,0.85,467999997.0
2009-08-05 08:32:00,0.84995,0.85015,0.84995,0.8501,156800000.0
2009-08-05 08:33:00,0.85005,0.85005,0.84975,0.8499,707599999.0
2009-08-05 08:34:00,0.84995,0.85025,0.8499,0.85025,673599996.0
2009-08-05 08:35:00,0.8502,0.85025,0.8501,0.85025,973999992.0
2009-08-05 08:36:00,0.8503,0.85035,0.85025,0.85025,442400001.0
2009-08-05 08:37:00,0.85025,0.8503,0.8501,0.8502,651999999.0
2009-08-05 08:38:00,0.8502,0.85055,0.8502,0.85035,1081600003.0
2009-08-05 08:39:00,0.85035,0.8505,0.85025,0.85045,1047199983.0
2009-08-05 08:40:00,0.85045,0.85055,0.85035,0.85035,1361599988.0
2009-08-05 08:41:00,0.85035,0.85045,0.85025,0.85035,1159999990.0
2009-08-05 08:42:00,0.85045,0.8505,0.85025,0.85035,1865599996.0
2009-08-05 08:43:00,0.8504,0.85055,0.8504,0.8505,564800005.0
2009-08-05 08:44:00,0.8505,0.8506,0.8504,0.85045,755400001.0
2009-08-05 08:45:00,0.8504,0.8504,0.85025,0.85035,449100003.0
2009-08-05 08:46:00,0.8503,0.85035,0.85005,0.8502,1478800013.0
2009-08-05 08:47:00,0.85015,0.85025,0.85005,0.8501,716000003.0
2009-08-05 08:48:00,0.8501,0.85015,0.85,0.8501,818400000.0
2009-08-05 08:49:00,0.85005,0.85015,0.85,0.85,1219800002.0
2009-08-05 08:50:00,0.85,0.85015,0.85,0.8501,681600007.0
2009-08-05 08:51:00,0.8501,0.8502,0.85005,0.8501,1067999982.0
2009-08-05 08:52:00,0.85005,0.8501,0.85,0.85005,825799998.0
2009-08-05 08:53:00,0.85005,0.85005,0.84975,0.8498,598399997.0
2009-08-05 08:54:00,0.8498,0.84985,0.8494,0.8496,1285400002.0
2009-08-05 08:55:00,0.8496,0.8497,0.8494,0.8497,1435199993.0
2009-08-05 08:56:00,0.8497,0.8497,0.8496,0.8496,619800000.0
2009-08-05 08:57:00,0.84955,0.84955,0.8494,0.84955,886400002.0
2009-08-05 08:58:00,0.84955,0.8496,0.84955,0.84955,380800002.0
2009-08-05 08:59:00,0.84955,0.8496,0.8493,0.84955,1542599998.0
2009-08-05 09:00:00,0.84955,0.84965,0.84945,0.84965,581600005.0
2009-08-05 09:01:00,0.8496,0.84975,0.84945,0.8497,1044799994.0
2009-08-05 09:02:00,0.8497,0.84985,0.84965,0.8498,641199997.0
2009-08-05 09:03:00,0.8498,0.84985,0.84975,0.8498,404799998.0
2009-08-05 09:04:00,0.84985,0.8499,0.84975,0.8498,671200001.0
2009-08-05 09:05:00,0.8498,0.84995,0.84975,0.8499,760799997.0
2009-08-05 09:06:00,0.84985,0.85,0.84985,0.84995,346600001.0
2009-08-05 09:07:00,0.84995,0.84995,0.8498,0.84985,449800000.0
2009-08-05 09:08:00,0.8498,0.8499,0.8498,0.84985,519399998.0
2009-08-05 09:09:00,0.8499,0.84995,0.8498,0.8499,392399999.0
2009-08-05 09:10:00,0.8499,0.84995,0.84985,0.8499,542400000.0
2009-08-05 09:11:00,0.84985,0.85,0.84985,0.85,662400000.0
2009-08-05 09:12:00,0.85005,0.8501,0.8499,0.85005,1762399985.0
2009-08-05 09:13:00,0.85005,0.8502,0.84985,0.85015,1082399994.0
2009-08-05 09:14:00,0.8501,0.85015,0.84995,0.85005,990999998.0
2009-08-05 09:15:00,0.85,0.8501,0.8498,0.84995,903199993.0
2009-08-05 09:16:00,0.8499,0.85,0.84985,0.84995,739599998.0
2009-08-05 09:17:00,0.8499,0.85,0.84985,0.8499,463999998.0
2009-08-05 09:18:00,0.8499,0.8499,0.8498,0.8498,444800004.0
2009-08-05 09:19:00,0.8498,0.8501,0.8498,0.8501,704799997.0
2009-08-05 09:20:00,0.8501,0.8501,0.84995,0.84995,370399996.0
2009-08-05 09:21:00,0.84995,0.85005,0.84995,0.84995,923199989.0
2009-08-05 09:22:00,0.84995,0.84995,0.8498,0.84985,603199999.0
2009-08-05 09:23:00,0.8498,0.85005,0.8498,0.85,714399995.0
2009-08-05 09:24:00,0.85,0.85005,0.8499,0.8499,890399997.0
2009-08-05 09:25:00,0.8499,0.8501,0.8499,0.8501,264000000.0
2009-08-05 09:26:00,0.85005,0.8501,0.85,0.8501,334800001.0
2009-08-05 09:27:00,0.8501,0.8501,0.8499,0.8501,808399998.0
2009-08-05 09:28:00,0.8501,0.8503,0.85005,0.85025,396799998.0
2009-08-05 09:29:00,0.85025,0.85025,0.8501,0.85025,899999989.0
2009-08-05 09:30:00,0.85025,0.8505,0.85025,0.8505,813799999.0
2009-08-05 09:31:00,0.8505,0.8507,0.85045,0.8505,1104599998.0
2009-08-05 09:32:00,0.8505,0.85065,0.8504,0.85055,879800001.0
2009-08-05 09:33:00,0.8506,0.8507,0.8506,0.85065,1008399994.0
2009-08-05 09:34:00,0.8507,0.85075,0.85055,0.8506,487700004.0
2009-08-05 09:35:00,0.8506,0.8507,0.8506,0.8506,1006400006.0
2009-08-05 09:36:00,0.8506,0.8506,0.8503,0.85055,775999996.0
2009-08-05 09:37:00,0.85055,0.85065,0.85045,0.8505,1278399987.0
2009-08-05 09:38:00,0.8505,0.8506,0.8504,0.8505,1137599999.0
2009-08-05 09:39:00,0.85055,0.8506,0.8505,0.85055,490400000.0
2009-08-05 09:40:00,0.85055,0.85075,0.85055,0.85065,1010799984.0
2009-08-05 09:41:00,0.85065,0.85065,0.8505,0.8506,634399999.0
2009-08-05 09:42:00,0.8506,0.8508,0.85045,0.85065,1137199993.0
2009-08-05 09:43:00,0.85065,0.85065,0.85035,0.85045,1069599996.0
2009-08-05 09:44:00,0.85045,0.8505,0.8502,0.85035,861799996.0
2009-08-05 09:45:00,0.85035,0.8504,0.8503,0.8504,412800001.0
2009-08-05 09:46:00,0.8504,0.8504,0.8504,0.8504,65600000.0
2009-08-05 09:47:00,0.8504,0.85045,0.85035,0.85035,538399995.0
2009-08-05 09:48:00,0.85035,0.8504,0.85035,0.8504,696799996.0
2009-08-05 09:49:00,0.8504,0.85045,0.85025,0.85025,480999999.0
2009-08-05 09:50:00,0.85035,0.8506,0.85025,0.85055,1131199998.0
2009-08-05 09:51:00,0.85055,0.8506,0.85035,0.85055,1451199991.0
2009-08-05 09:52:00,0.8505,0.85065,0.8505,0.85055,929000001.0
2009-08-05 09:53:00,0.85055,0.85055,0.85035,0.85035,582399997.0
2009-08-05 09:54:00,0.8503,0.8504,0.85025,0.85035,1025599992.0
2009-08-05 09:55:00,0.8503,0.8504,0.85025,0.85035,1185599991.0
2009-08-05 09:56:00,0.85035,0.85045,0.85035,0.8504,848799993.0
2009-08-05 09:57:00,0.8504,0.8504,0.85035,0.85035,593600000.0
2009-08-05 09:58:00,0.85035,0.85045,0.8503,0.8504,635600001.0
2009-08-05 09:59:00,0.8504,0.8508,0.8503,0.8508,959999988.0
2009-08-05 10:00:00,0.8508,0.8508,0.8504,0.8506,1296799998.0
2009-08-05 10:01:00,0.85065,0.8507,0.8506,0.8506,905599996.0
2009-08-05 10:02:00,0.85055,0.8508,0.85045,0.85065,955999991.0
2009-08-05 10:03:00,0.85065,0.85095,0.85065,0.85075,1049999992.0
2009-08-05 10:04:00,0.85075,0.85085,0.8507,0.85075,551199994.0
2009-08-05 10:05:00,0.85075,0.85085,0.8505,0.8507,1387599994.0
2009-08-05 10:06:00,0.8507,0.85075,0.8505,0.85055,929199993.0
2009-08-05 10:07:00,0.85055,0.85065,0.85055,0.85065,912799987.0
2009-08-05 10:08:00,0.8506,0.85065,0.8503,0.8504,617200000.0
2009-08-05 10:09:00,0.85035,0.85045,0.85025,0.8504,898399999.0
2009-08-05 10:10:00,0.8504,0.8504,0.85035,0.85035,480799994.0
2009-08-05 10:11:00,0.8504,0.8504,0.85025,0.85025,383199996.0
2009-08-05 10:12:00,0.85025,0.85025,0.8501,0.8502,556799998.0
2009-08-05 10:13:00,0.8502,0.85025,0.85015,0.8502,457199996.0
2009-08-05 10:14:00,0.85015,0.8502,0.8497,0.84975,1056200000.0
2009-08-05 10:15:00,0.84975,0.8501,0.8497,0.85005,964799997.0
2009-08-05 10:16:00,0.85005,0.85005,0.8498,0.8498,651200002.0
2009-08-05 10:17:00,0.8498,0.84985,0.8496,0.84965,749600000.0
2009-08-05 10:18:00,0.84965,0.84965,0.8494,0.8495,1185599991.0
2009-08-05 10:19:00,0.8495,0.84965,0.8494,0.8494,961599999.0
2009-08-05 10:20:00,0.8494,0.84945,0.8491,0.8492,1400799994.0
2009-08-05 10:21:00,0.8492,0.84935,0.8492,0.84925,828799996.0
2009-08-05 10:22:00,0.84925,0.8494,0.8492,0.8494,570399998.0
2009-08-05 10:23:00,0.84935,0.8495,0.8491,0.8491,1479599987.0
2009-08-05 10:24:00,0.8491,0.8492,0.8491,0.84915,713399996.0
2009-08-05 10:25:00,0.8492,0.8492,0.84905,0.84915,1148199997.0
2009-08-05 10:26:00,0.84915,0.8492,0.84905,0.8492,925399991.0
2009-08-05 10:27:00,0.8492,0.84925,0.8491,0.8492,469599998.0
2009-08-05 10:28:00,0.84915,0.8492,0.84815,0.84815,955800000.0
2009-08-05 10:29:00,0.84815,0.8482,0.84775,0.84785,1070599996.0
2009-08-05 10:30:00,0.84745,0.8477,0.847,0.8474,792399998.0
2009-08-05 10:31:00,0.84745,0.84765,0.8473,0.8476,918500000.0
2009-08-05 10:32:00,0.8476,0.8478,0.8474,0.84775,788400000.0
2009-08-05 10:33:00,0.84775,0.84775,0.8475,0.84755,1008799997.0
2009-08-05 10:34:00,0.84755,0.84755,0.8471,0.8474,1594199986.0
2009-08-05 10:35:00,0.8474,0.84775,0.8473,0.84765,746000005.0
2009-08-05 10:36:00,0.84765,0.84765,0.84725,0.8475,597500006.0
2009-08-05 10:37:00,0.8475,0.84755,0.84725,0.8474,569600000.0
2009-08-05 10:38:00,0.8474,0.8474,0.84705,0.8471,1492800026.0
2009-08-05 10:39:00,0.84715,0.8474,0.847,0.84735,1393400018.0
2009-08-05 10:40:00,0.8474,0.84745,0.84715,0.8474,1134800011.0
2009-08-05 10:41:00,0.8474,0.8476,0.8474,0.8474,823400002.0
2009-08-05 10:42:00,0.8474,0.8474,0.8471,0.84725,852000024.0
2009-08-05 10:43:00,0.8472,0.8475,0.8472,0.84745,756500024.0
2009-08-05 10:44:00,0.84745,0.8476,0.84745,0.8475,742800006.0
2009-08-05 10:45:00,0.8475,0.8476,0.8473,0.84735,957799999.0
2009-08-05 10:46:00,0.84735,0.84755,0.8473,0.8475,1291200002.0
2009-08-05 10:47:00,0.8475,0.8476,0.8471,0.84725,1356200005.0
2009-08-05 10:48:00,0.8472,0.8473,0.8466,0.8467,1007300003.0
2009-08-05 10:49:00,0.8467,0.84695,0.84665,0.84695,1072600011.0
2009-08-05 10:50:00,0.84695,0.84735,0.8469,0.84735,1121199996.0
2009-08-05 10:51:00,0.8474,0.8474,0.84725,0.84725,958200004.0
2009-08-05 10:52:00,0.84725,0.84725,0.84715,0.84725,852000008.0
2009-08-05 10:53:00,0.8473,0.84735,0.84705,0.8473,815600000.0
2009-08-05 10:54:00,0.84725,0.84735,0.8471,0.84735,840800015.0
2009-08-05 10:55:00,0.84735,0.8474,0.84725,0.84735,1024400005.0
2009-08-05 10:56:00,0.8473,0.8473,0.84715,0.8472,1180800005.0
2009-08-05 10:57:00,0.8472,0.8472,0.84705,0.8471,1023199994.0
2009-08-05 10:58:00,0.8471,0.84715,0.84695,0.847,1300000000.0
2009-08-05 10:59:00,0.847,0.847,0.8469,0.84695,1279200005.0
2009-08-05 11:00:00,0.84695,0.847,0.8467,0.84675,750000005.0
2009-08-05 11:01:00,0.8468,0.8468,0.8467,0.84675,803200004.0
2009-08-05 11:02:00,0.84675,0.84685,0.8467,0.84675,598399998.0
2009-08-05 11:03:00,0.8468,0.8469,0.84675,0.84675,984000002.0
2009-08-05 11:04:00,0.84675,0.84685,0.8467,0.84675,682400008.0
2009-08-05 11:05:00,0.8467,0.84675,0.8466,0.84675,506400004.0
2009-08-05 11:06:00,0.84685,0.84685,0.8466,0.84665,922600010.0
2009-08-05 11:07:00,0.8467,0.8468,0.8466,0.84675,1094400011.0
2009-08-05 11:08:00,0.8467,0.8472,0.8467,0.8472,313400000.0
2009-08-05 11:09:00,0.8472,0.8473,0.847,0.847,392899999.0
2009-08-05 11:10:00,0.84705,0.84735,0.847,0.84735,442799999.0
2009-08-05 11:11:00,0.84735,0.8474,0.8473,0.8473,565200003.0
2009-08-05 11:12:00,0.84735,0.84745,0.8473,0.84735,998400017.0
2009-08-05 11:13:00,0.8474,0.84745,0.84735,0.8474,380000004.0
2009-08-05 11:14:00,0.84745,0.84765,0.8474,0.8476,524599997.0
2009-08-05 11:15:00,0.8476,0.84765,0.84755,0.8476,608399993.0
2009-08-05 11:16:00,0.8476,0.8476,0.84745,0.8475,254400002.0
2009-08-05 11:17:00,0.8475,0.84755,0.84745,0.8475,1094000014.0
2009-08-05 11:18:00,0.8475,0.8476,0.8475,0.8476,535600008.0
2009-08-05 11:19:00,0.8476,0.8476,0.8475,0.8476,514000004.0
2009-08-05 11:20:00,0.84745,0.8476,0.84745,0.84755,750399986.0
2009-08-05 11:21:00,0.84755,0.8477,0.84755,0.84765,735600006.0
2009-08-05 11:22:00,0.84765,0.8477,0.8476,0.8476,297300000.0
2009-08-05 11:23:00,0.8476,0.84765,0.8475,0.84755,1079200010.0
2009-08-05 11:24:00,0.84755,0.84765,0.84755,0.84765,1325599993.0
2009-08-05 11:25:00,0.84765,0.8478,0.84765,0.84775,1570399989.0
2009-08-05 11:26:00,0.84785,0.8479,0.84775,0.84785,465400011.0
2009-08-05 11:27:00,0.84785,0.8479,0.8477,0.84785,1388400011.0
2009-08-05 11:28:00,0.84785,0.8479,0.84775,0.8479,725200019.0
2009-08-05 11:29:00,0.8479,0.8479,0.84775,0.84785,723400002.0
2009-08-05 11:30:00,0.8478,0.84785,0.8477,0.8477,1544600017.0
2009-08-05 11:31:00,0.8477,0.8477,0.8477,0.8477,36000000.0
2009-08-05 11:32:00,0.8477,0.84785,0.8477,0.8478,437599999.0
2009-08-05 11:33:00,0.8478,0.84785,0.8478,0.84785,694800008.0
2009-08-05 11:34:00,0.8479,0.84805,0.84785,0.84805,456400006.0
2009-08-05 11:35:00,0.848,0.848,0.8479,0.8479,383200000.0
2009-08-05 11:36:00,0.8479,0.84795,0.84785,0.8479,523200001.0
2009-08-05 11:37:00,0.8479,0.84795,0.8478,0.84785,193600002.0
2009-08-05 11:38:00,0.84785,0.8479,0.8478,0.84785,662400010.0
2009-08-05 11:39:00,0.84785,0.8479,0.8478,0.84785,404800004.0
2009-08-05 11:40:00,0.84785,0.8479,0.8477,0.8477,672800008.0
2009-08-05 11:41:00,0.8477,0.84775,0.8477,0.8477,508000016.0
2009-08-05 11:42:00,0.8477,0.8478,0.8477,0.8477,196400004.0
2009-08-05 11:43:00,0.8477,0.8477,0.8476,0.84765,604799992.0
2009-08-05 11:44:00,0.84765,0.8477,0.8476,0.84765,552999993.0
2009-08-05 11:45:00,0.84765,0.8479,0.8476,0.8479,775200002.0
2009-08-05 11:46:00,0.84785,0.84795,0.84785,0.84795,330800003.0
2009-08-05 11:47:00,0.8479,0.84795,0.84785,0.84785,230199996.0
2009-08-05 11:48:00,0.84785,0.84785,0.84775,0.84775,744800003.0
2009-08-05 11:49:00,0.84775,0.8479,0.84775,0.84785,541199991.0
2009-08-05 11:50:00,0.84785,0.84815,0.84785,0.84805,952800006.0
2009-08-05 11:51:00,0.84805,0.84805,0.8479,0.848,459600001.0
2009-08-05 11:52:00,0.848,0.848,0.8479,0.8479,213600000.0
2009-08-05 11:53:00,0.8479,0.8479,0.8477,0.84785,686400002.0
2009-08-05 11:54:00,0.84785,0.84795,0.84775,0.84795,777999999.0
2009-08-05 11:55:00,0.84795,0.8481,0.84785,0.848,1129200006.0
2009-08-05 11:56:00,0.84805,0.84805,0.848,0.84805,921600008.0
2009-08-05 11:57:00,0.84805,0.84805,0.848,0.848,211999999.0
2009-08-05 11:58:00,0.84805,0.84805,0.8479,0.848,910600006.0
2009-08-05 11:59:00,0.84805,0.8481,0.84805,0.84805,151600004.0
2009-08-05 12:00:00,0.8481,0.8483,0.84805,0.84815,1238400012.0
2009-08-05 12:01:00,0.84815,0.84825,0.84815,0.84815,308800004.0
2009-08-05 12:02:00,0.8481,0.8483,0.8481,0.8483,624800005.0
2009-08-05 12:03:00,0.84825,0.84825,0.8482,0.8482,309200001.0
2009-08-05 12:04:00,0.8482,0.84825,0.8482,0.84825,688800010.0
2009-08-05 12:05:00,0.8483,0.8483,0.84825,0.84825,410000013.0
2009-08-05 12:06:00,0.84825,0.84825,0.84815,0.8482,849200010.0
2009-08-05 12:07:00,0.8482,0.8482,0.84785,0.8479,741600004.0
2009-08-05 12:08:00,0.8479,0.84815,0.84785,0.84805,1361200010.0
2009-08-05 12:09:00,0.84805,0.84815,0.848,0.848,728000005.0
2009-08-05 12:10:00,0.84805,0.84805,0.84795,0.848,494000004.0
2009-08-05 12:11:00,0.848,0.848,0.8477,0.8477,1065800014.0
2009-08-05 12:12:00,0.8477,0.8477,0.8476,0.84765,1228399989.0
2009-08-05 12:13:00,0.84765,0.8477,0.84735,0.84735,914400010.0
2009-08-05 12:14:00,0.84735,0.8474,0.8473,0.8473,1555200017.0
2009-08-05 12:15:00,0.8473,0.84735,0.8472,0.84735,1172799999.0
2009-08-05 12:16:00,0.8474,0.8474,0.84735,0.84735,697199988.0
2009-08-05 12:17:00,0.8474,0.84745,0.84735,0.8474,1141199989.0
2009-08-05 12:18:00,0.8474,0.84745,0.84725,0.84725,906799989.0
2009-08-05 12:19:00,0.8472,0.84735,0.847,0.84705,1310799989.0
2009-08-05 12:20:00,0.84705,0.8472,0.84685,0.84705,849600008.0
2009-08-05 12:21:00,0.847,0.84705,0.8468,0.84685,1187200005.0
2009-08-05 12:22:00,0.84685,0.847,0.8468,0.8468,835599998.0
2009-08-05 12:23:00,0.84685,0.84685,0.8466,0.8466,1297899998.0
2009-08-05 12:24:00,0.8466,0.84665,0.84635,0.84655,1289800025.0
2009-08-05 12:25:00,0.84655,0.84725,0.84655,0.84725,1382600010.0
2009-08-05 12:26:00,0.8473,0.84735,0.84695,0.84705,1116500012.0
2009-08-05 12:27:00,0.847,0.8472,0.8469,0.8469,1482000005.0
2009-08-05 12:28:00,0.8469,0.8471,0.8469,0.84705,745200015.0
2009-08-05 12:29:00,0.847,0.8471,0.84695,0.84695,547200006.0
2009-08-05 12:30:00,0.84695,0.84705,0.84695,0.847,892800007.0
2009-08-05 12:31:00,0.84705,0.84725,0.84695,0.8471,679999996.0
2009-08-05 12:32:00,0.8471,0.84715,0.84705,0.8471,613199986.0
2009-08-05 12:33:00,0.8471,0.84715,0.847,0.84705,1145600003.0
2009-08-05 12:34:00,0.84705,0.84715,0.847,0.84705,829199998.0
2009-08-05 12:35:00,0.84705,0.84745,0.847,0.84745,1268000008.0
2009-08-05 12:36:00,0.8474,0.8476,0.8474,0.8476,496800001.0
2009-08-05 12:37:00,0.8476,0.8476,0.8475,0.8476,1056400003.0
2009-08-05 12:38:00,0.84755,0.8476,0.84755,0.84755,1385200010.0
2009-08-05 12:39:00,0.84755,0.84755,0.8474,0.84745,906800001.0
2009-08-05 12:40:00,0.8474,0.8475,0.84735,0.8474,964800013.0
2009-08-05 12:41:00,0.84745,0.84755,0.8474,0.84745,810399996.0
2009-08-05 12:42:00,0.84745,0.84745,0.8473,0.8474,960000008.0
2009-08-05 12:43:00,0.8474,0.84745,0.84725,0.84745,922000000.0
2009-08-05 12:44:00,0.84745,0.84745,0.84735,0.8474,1125599987.0
2009-08-05 12:45:00,0.84745,0.8475,0.84735,0.84745,1073200006.0
2009-08-05 12:46:00,0.8474,0.84745,0.84735,0.84735,830800005.0
2009-08-05 12:47:00,0.84735,0.84735,0.84735,0.84735,920800028.0
2009-08-05 12:48:00,0.84735,0.84735,0.84715,0.8472,1187500014.0
2009-08-05 12:49:00,0.84725,0.84725,0.8471,0.8472,1422400015.0
2009-08-05 12:50:00,0.84725,0.84725,0.84715,0.84715,1206800010.0
2009-08-05 12:51:00,0.84715,0.84715,0.8469,0.84695,1140600002.0
2009-08-05 12:52:00,0.8469,0.84695,0.8468,0.8468,1541600001.0
2009-08-05 12:53:00,0.8468,0.8469,0.84675,0.8469,1090600007.0
2009-08-05 12:54:00,0.84685,0.8469,0.8466,0.8468,934200016.0
2009-08-05 12:55:00,0.8468,0.8468,0.8462,0.8462,1239700019.0
2009-08-05 12:56:00,0.84625,0.8467,0.84605,0.8466,1969200007.0
2009-08-05 12:57:00,0.8466,0.8468,0.84645,0.84675,750600004.0
2009-08-05 12:58:00,0.84675,0.847,0.84675,0.847,879600000.0
2009-08-05 12:59:00,0.847,0.847,0.8469,0.847,1086800012.0
2009-08-05 13:00:00,0.847,0.84705,0.84665,0.84685,1496400000.0
2009-08-05 13:01:00,0.84685,0.8469,0.84675,0.84685,1791599974.0
2009-08-05 13:02:00,0.84685,0.84695,0.8468,0.84695,1553200013.0
2009-08-05 13:03:00,0.84695,0.84705,0.8469,0.84695,909600016.0
2009-08-05 13:04:00,0.84695,0.84705,0.84685,0.84685,1117600010.0
2009-08-05 13:05:00,0.84685,0.84685,0.84635,0.8465,1198600008.0
2009-08-05 13:06:00,0.84655,0.8467,0.84645,0.84665,1487200005.0
2009-08-05 13:07:00,0.84665,0.84685,0.84645,0.8467,1570600016.0
2009-08-05 13:08:00,0.84667,0.8469,0.84656,0.84689,1449800018.0
2009-08-05 13:09:00,0.847,0.84715,0.84695,0.8471,1449800018.0
2009-08-05 13:10:00,0.8471,0.8471,0.847,0.84705,479799995.0
2009-08-05 13:11:00,0.84705,0.8471,0.8469,0.84695,1620000018.0
2009-08-05 13:12:00,0.84695,0.8471,0.84695,0.8471,1519999998.0
2009-08-05 13:13:00,0.847,0.8471,0.84695,0.8471,646999998.0
2009-08-05 13:14:00,0.8471,0.84735,0.8471,0.8473,950400012.0
2009-08-05 13:15:00,0.84735,0.8474,0.8473,0.8473,238400003.0
2009-08-05 13:16:00,0.84735,0.84735,0.84725,0.84725,358400002.0
2009-08-05 13:17:00,0.84725,0.8473,0.8471,0.8472,1017000014.0
2009-08-05 13:18:00,0.8472,0.8473,0.84705,0.84705,1597100010.0
2009-08-05 13:19:00,0.84705,0.8472,0.84705,0.8472,929600013.0
2009-08-05 13:20:00,0.8472,0.84725,0.84715,0.8472,907200003.0
2009-08-05 13:21:00,0.8472,0.8472,0.84705,0.84715,1382400002.0
2009-08-05 13:22:00,0.84715,0.84735,0.84715,0.84735,1016799992.0
2009-08-05 13:23:00,0.84735,0.84735,0.8472,0.8472,242400000.0
2009-08-05 13:24:00,0.8472,0.84725,0.84695,0.84695,988400002.0
2009-08-05 13:25:00,0.84695,0.8471,0.8469,0.847,979200000.0
2009-08-05 13:26:00,0.847,0.847,0.84665,0.8467,984400001.0
2009-08-05 13:27:00,0.8467,0.84675,0.8467,0.8467,762000004.0
2009-08-05 13:28:00,0.8467,0.8467,0.8461,0.84615,1894000004.0
2009-08-05 13:29:00,0.8462,0.84655,0.8461,0.84635,1324000014.0
2009-08-05 13:30:00,0.84635,0.8464,0.8463,0.8464,1408800010.0
2009-08-05 13:31:00,0.8464,0.84675,0.8464,0.84675,1007600007.0
2009-08-05 13:32:00,0.8467,0.8468,0.8466,0.8468,1203200014.0
2009-08-05 13:33:00,0.8468,0.8469,0.84675,0.8469,913399998.0
2009-08-05 13:34:00,0.8469,0.84705,0.8468,0.847,1134800009.0
2009-08-05 13:35:00,0.847,0.8471,0.84695,0.84705,635600003.0
2009-08-05 13:36:00,0.84705,0.8473,0.84705,0.84725,1062800013.0
2009-08-05 13:37:00,0.84725,0.84725,0.84685,0.84695,738200006.0
2009-08-05 13:38:00,0.84695,0.847,0.8468,0.8468,896000007.0
2009-08-05 13:39:00,0.8468,0.8469,0.84655,0.8467,870600007.0
2009-08-05 13:40:00,0.8467,0.84695,0.84665,0.84685,1520799995.0
2009-08-05 13:41:00,0.84685,0.8472,0.84685,0.8471,1694000016.0
2009-08-05 13:42:00,0.8471,0.84715,0.847,0.847,1013600010.0
2009-08-05 13:43:00,0.847,0.84715,0.8469,0.84695,825600005.0
2009-08-05 13:44:00,0.847,0.847,0.8467,0.8467,797200003.0
2009-08-05 13:45:00,0.8467,0.8468,0.8467,0.84675,587200013.0
2009-08-05 13:46:00,0.84675,0.84685,0.84675,0.8468,228800002.0
2009-08-05 13:47:00,0.8468,0.8468,0.8467,0.84675,461200011.0
2009-08-05 13:48:00,0.8467,0.8468,0.8467,0.84675,848000011.0
2009-08-05 13:49:00,0.84675,0.84695,0.84675,0.8468,1534800006.0
2009-08-05 13:50:00,0.8468,0.84695,0.84675,0.8469,1410800014.0
2009-08-05 13:51:00,0.8469,0.84695,0.8467,0.84675,1445500005.0
2009-08-05 13:52:00,0.84675,0.84695,0.84675,0.84685,1505600017.0
2009-08-05 13:53:00,0.84685,0.84705,0.84685,0.84685,1476000017.0
2009-08-05 13:54:00,0.84695,0.84695,0.84685,0.84685,646700003.0
2009-08-05 13:55:00,0.8469,0.847,0.8469,0.84695,856800012.0
2009-08-05 13:56:00,0.8469,0.8471,0.8469,0.84695,395800000.0
2009-08-05 13:57:00,0.84695,0.84715,0.84695,0.84705,869200002.0
2009-08-05 13:58:00,0.84705,0.84715,0.8469,0.84715,989199999.0
2009-08-05 13:59:00,0.8471,0.84735,0.8471,0.84725,705299999.0
2009-08-05 14:00:00,0.84725,0.84725,0.84715,0.84725,706600006.0
2009-08-05 14:01:00,0.84725,0.84735,0.84715,0.84735,807800002.0
2009-08-05 14:02:00,0.84735,0.84735,0.84715,0.8472,1148400007.0
2009-08-05 14:03:00,0.8472,0.8473,0.8471,0.84725,1913000009.0
2009-08-05 14:04:00,0.84725,0.8474,0.84725,0.84725,1415999996.0
2009-08-05 14:05:00,0.84725,0.8473,0.8471,0.8473,1224000030.0
2009-08-05 14:06:00,0.8473,0.84735,0.84725,0.84735,1550800029.0
2009-08-05 14:07:00,0.84735,0.84735,0.8472,0.84725,1246200016.0
2009-08-05 14:08:00,0.8473,0.84745,0.8472,0.8472,1286400032.0
2009-08-05 14:09:00,0.84725,0.84725,0.8472,0.8472,975200000.0
2009-08-05 14:10:00,0.8472,0.8473,0.8472,0.84725,916800007.0
2009-08-05 14:11:00,0.84715,0.84715,0.84675,0.84685,1460200008.0
2009-08-05 14:12:00,0.84685,0.84715,0.84685,0.8471,1224599999.0
2009-08-05 14:13:00,0.8471,0.8472,0.84675,0.84675,957599997.0
2009-08-05 14:14:00,0.84675,0.84685,0.84655,0.8466,968999996.0
2009-08-05 14:15:00,0.84675,0.84725,0.8466,0.84695,1417099999.0
2009-08-05 14:16:00,0.847,0.8472,0.8468,0.84705,1628599999.0
2009-08-05 14:17:00,0.847,0.84715,0.84685,0.84695,1232800005.0
2009-08-05 14:18:00,0.847,0.847,0.84695,0.84695,1498800003.0
2009-08-05 14:19:00,0.84695,0.84705,0.84695,0.847,1154800014.0
2009-08-05 14:20:00,0.84695,0.847,0.8469,0.84695,1574400008.0
2009-08-05 14:21:00,0.84695,0.8472,0.84685,0.84705,2037800009.0
2009-08-05 14:22:00,0.84705,0.8471,0.84695,0.84695,1791000015.0
2009-08-05 14:23:00,0.84695,0.847,0.84685,0.84695,1311200012.0
2009-08-05 14:24:00,0.84695,0.84695,0.84665,0.8467,1416600012.0
2009-08-05 14:25:00,0.8467,0.84695,0.8467,0.84685,554699998.0
2009-08-05 14:26:00,0.84685,0.84685,0.84655,0.84665,1497300007.0
2009-08-05 14:27:00,0.84665,0.8467,0.84645,0.84645,1312600007.0
2009-08-05 14:28:00,0.84645,0.84655,0.84635,0.8465,1671199991.0
2009-08-05 14:29:00,0.8465,0.84675,0.84645,0.84665,2057600026.0
2009-08-05 14:30:00,0.84665,0.8468,0.8466,0.84675,1068600008.0
2009-08-05 14:31:00,0.84675,0.84685,0.84665,0.8467,1026399992.0
2009-08-05 14:32:00,0.8467,0.8467,0.84635,0.84645,1354500007.0
2009-08-05 14:33:00,0.84645,0.84665,0.84635,0.84665,1612600009.0
2009-08-05 14:34:00,0.84665,0.84675,0.8466,0.84665,1928400002.0
2009-08-05 14:35:00,0.84665,0.84675,0.8466,0.8467,1301500005.0
2009-08-05 14:36:00,0.8467,0.84675,0.84665,0.84675,407199999.0
2009-08-05 14:37:00,0.84675,0.84695,0.84675,0.8468,1244199998.0
2009-08-05 14:38:00,0.8468,0.84685,0.84675,0.84685,945000005.0
2009-08-05 14:39:00,0.84685,0.84715,0.84685,0.84715,1809400012.0
2009-08-05 14:40:00,0.84715,0.84715,0.84695,0.84705,1376000016.0
2009-08-05 14:41:00,0.84705,0.84705,0.847,0.847,1131600002.0
2009-08-05 14:42:00,0.847,0.847,0.8468,0.8468,873999999.0
2009-08-05 14:43:00,0.8468,0.8469,0.84665,0.8468,1042600003.0
2009-08-05 14:44:00,0.8468,0.84685,0.84665,0.84685,751600004.0
2009-08-05 14:45:00,0.84685,0.84685,0.8467,0.84675,1126800008.0
2009-08-05 14:46:00,0.84675,0.8469,0.84675,0.84685,861200006.0
2009-08-05 14:47:00,0.8469,0.84695,0.84685,0.8469,563600000.0
2009-08-05 14:48:00,0.8469,0.84715,0.8469,0.84715,675999995.0
2009-08-05 14:49:00,0.84715,0.8472,0.84705,0.84715,1169599994.0
2009-08-05 14:50:00,0.84715,0.8472,0.84685,0.84695,1800800002.0
2009-08-05 14:51:00,0.84695,0.8471,0.8469,0.84695,1463800012.0
2009-08-05 14:52:00,0.84695,0.847,0.84695,0.84695,1122800009.0
2009-08-05 14:53:00,0.84695,0.8475,0.84695,0.8474,1784000016.0
2009-08-05 14:54:00,0.8474,0.84745,0.8473,0.8473,1657400017.0
2009-08-05 14:55:00,0.8473,0.8474,0.8472,0.84725,2090800033.0
2009-08-05 14:56:00,0.84725,0.84735,0.84725,0.84735,1384000000.0
2009-08-05 14:57:00,0.84735,0.8475,0.84735,0.8475,1360000012.0
2009-08-05 14:58:00,0.84755,0.8476,0.84745,0.84755,553600002.0
2009-08-05 14:59:00,0.84755,0.84755,0.84745,0.8475,210800003.0
2009-08-05 15:00:00,0.8475,0.84775,0.84745,0.84755,2097200000.0
2009-08-05 15:01:00,0.84755,0.8477,0.84755,0.84765,2014800007.0
2009-08-05 15:02:00,0.8477,0.8477,0.84725,0.8475,1730400004.0
2009-08-05 15:03:00,0.8475,0.8476,0.84735,0.8475,1909599999.0
2009-08-05 15:04:00,0.8475,0.84755,0.84745,0.8475,1076800005.0
2009-08-05 15:05:00,0.84742,0.84743,0.84713,0.84726,1926799997.0
2009-08-05 15:06:00,0.84725,0.84735,0.84715,0.8472,1926799997.0
2009-08-05 15:07:00,0.8472,0.84725,0.84705,0.8472,1952599994.0
2009-08-05 15:08:00,0.8472,0.8472,0.84705,0.8471,1473599996.0
2009-08-05 15:09:00,0.8471,0.8472,0.8471,0.8472,428000002.0
2009-08-05 15:10:00,0.8472,0.8472,0.84715,0.8472,246000001.0
2009-08-05 15:11:00,0.8472,0.84725,0.84715,0.8472,872000002.0
2009-08-05 15:12:00,0.8472,0.8475,0.8472,0.8474,943600000.0
2009-08-05 15:13:00,0.8474,0.84752,0.84735,0.84739,1720400014.0
2009-08-05 15:14:00,0.8474,0.84745,0.84725,0.8474,1720400014.0
2009-08-05 15:15:00,0.8474,0.84745,0.8472,0.8472,1646800007.0
2009-08-05 15:16:00,0.8472,0.84735,0.84715,0.8473,1557200021.0
2009-08-05 15:17:00,0.8473,0.84735,0.84725,0.84735,1350000028.0
2009-08-05 15:18:00,0.8474,0.8475,0.84735,0.84735,1605800000.0
2009-08-05 15:19:00,0.84735,0.8474,0.84725,0.8474,1733599986.0
2009-08-05 15:20:00,0.84735,0.84755,0.8473,0.84745,1229600017.0
2009-08-05 15:21:00,0.84745,0.84755,0.84735,0.84755,1241599985.0
2009-08-05 15:22:00,0.84755,0.84765,0.8474,0.8474,1831599987.0
2009-08-05 15:23:00,0.8474,0.8474,0.84715,0.84725,1858400003.0
2009-08-05 15:24:00,0.84725,0.84725,0.84715,0.84715,512800001.0
2009-08-05 15:25:00,0.84715,0.84725,0.84715,0.8472,937200007.0
2009-08-05 15:26:00,0.8472,0.84725,0.84715,0.8472,494800002.0
2009-08-05 15:27:00,0.8472,0.8472,0.84705,0.8471,725600002.0
2009-08-05 15:28:00,0.8471,0.84715,0.84705,0.8471,872400019.0
2009-08-05 15:29:00,0.8471,0.84715,0.847,0.847,181600001.0
2009-08-05 15:30:00,0.84695,0.84695,0.84665,0.8467,1675200015.0
2009-08-05 15:31:00,0.8467,0.8468,0.8467,0.84675,906800011.0
2009-08-05 15:32:00,0.8467,0.84695,0.8467,0.8468,1112600009.0
2009-08-05 15:33:00,0.84685,0.84695,0.8468,0.84695,1814000025.0
2009-08-05 15:34:00,0.84695,0.8471,0.84685,0.84685,1081200007.0
2009-08-05 15:35:00,0.8469,0.8469,0.8468,0.84685,1010000012.0
2009-08-05 15:36:00,0.84682,0.84688,0.84658,0.84659,1652400007.0
2009-08-05 15:37:00,0.8466,0.8467,0.8466,0.8466,1652400007.0
2009-08-05 15:38:00,0.84665,0.8467,0.84655,0.84655,1533699993.0
2009-08-05 15:39:00,0.84655,0.8466,0.84645,0.8466,1613600007.0
2009-08-05 15:40:00,0.8466,0.84665,0.84655,0.84665,1291200015.0
2009-08-05 15:41:00,0.84665,0.84675,0.84665,0.84665,1426600008.0
2009-08-05 15:42:00,0.84665,0.84675,0.84665,0.8467,1552800004.0
2009-08-05 15:43:00,0.8467,0.8469,0.8467,0.8468,1937200011.0
2009-08-05 15:44:00,0.84675,0.8468,0.8467,0.8467,1168200005.0
2009-08-05 15:45:00,0.8467,0.84675,0.8466,0.8466,371599998.0
2009-08-05 15:46:00,0.8466,0.8467,0.8465,0.84655,1644400017.0
2009-08-05 15:47:00,0.8466,0.8467,0.84655,0.84665,1801400019.0
2009-08-05 15:48:00,0.84665,0.84685,0.8466,0.84665,1708799998.0
2009-08-05 15:49:00,0.84665,0.84675,0.84655,0.84675,1740800006.0
2009-08-05 15:50:00,0.84675,0.84685,0.8467,0.84675,1976800002.0
2009-08-05 15:51:00,0.84675,0.8468,0.84655,0.84675,1953200009.0
2009-08-05 15:52:00,0.8468,0.84695,0.8467,0.8469,1524000008.0
2009-08-05 15:53:00,0.84695,0.8471,0.84685,0.84695,1374800015.0
2009-08-05 15:54:00,0.8469,0.84705,0.8469,0.847,1483200011.0
2009-08-05 15:55:00,0.847,0.8471,0.84695,0.8471,1286400011.0
2009-08-05 15:56:00,0.84705,0.8471,0.8468,0.84685,1338800013.0
2009-08-05 15:57:00,0.84685,0.84695,0.8468,0.84685,762399999.0
2009-08-05 15:58:00,0.84685,0.84695,0.8468,0.84685,1270000002.0
2009-08-05 15:59:00,0.84685,0.847,0.84685,0.847,386999998.0
2009-08-05 16:00:00,0.84705,0.8476,0.8468,0.84715,1522599995.0
2009-08-05 16:01:00,0.84715,0.8478,0.84715,0.8478,1624300009.0
2009-08-05 16:02:00,0.8477,0.84805,0.8476,0.84765,1433200006.0
2009-08-05 16:03:00,0.8476,0.84785,0.84755,0.8478,1770000008.0
2009-08-05 16:04:00,0.8478,0.84785,0.8476,0.8477,1298600008.0
2009-08-05 16:05:00,0.8477,0.84775,0.84765,0.84775,1705000015.0
2009-08-05 16:06:00,0.84775,0.8478,0.8476,0.84765,1303800009.0
2009-08-05 16:07:00,0.84765,0.8478,0.84765,0.84775,1423600008.0
2009-08-05 16:08:00,0.84775,0.84775,0.84765,0.8477,1112400001.0
2009-08-05 16:09:00,0.8477,0.8478,0.8476,0.84765,1770800003.0
2009-08-05 16:10:00,0.84765,0.8477,0.8475,0.84755,2067400004.0
2009-08-05 16:11:00,0.84755,0.8476,0.84695,0.847,1360200010.0
2009-08-05 16:12:00,0.847,0.8472,0.8469,0.8472,2113200008.0
2009-08-05 16:13:00,0.84725,0.84735,0.84725,0.8473,1349600010.0
2009-08-05 16:14:00,0.84726,0.84746,0.84722,0.84728,1973600016.0
2009-08-05 16:15:00,0.8473,0.8477,0.84725,0.8476,1973600016.0
2009-08-05 16:16:00,0.8476,0.84775,0.8476,0.84765,2077800004.0
2009-08-05 16:17:00,0.8477,0.8478,0.8476,0.84775,1930200001.0
2009-08-05 16:18:00,0.8478,0.84785,0.84765,0.8478,1803799996.0
2009-08-05 16:19:00,0.84776,0.84808,0.84774,0.84804,1749600011.0
2009-08-05 16:20:00,0.84805,0.84805,0.8478,0.8478,1749600011.0
2009-08-05 16:21:00,0.84775,0.848,0.84775,0.8478,1831599999.0
2009-08-05 16:22:00,0.84785,0.84785,0.8477,0.84775,1671600006.0
2009-08-05 16:23:00,0.84775,0.84775,0.84765,0.8477,1655200012.0
2009-08-05 16:24:00,0.8477,0.8477,0.84755,0.84765,1186399996.0
2009-08-05 16:25:00,0.8476,0.84785,0.8476,0.84775,849200006.0
2009-08-05 16:26:00,0.8478,0.8478,0.8475,0.84755,1409599996.0
2009-08-05 16:27:00,0.8475,0.8477,0.84745,0.84765,998799997.0
2009-08-05 16:28:00,0.84765,0.84765,0.8476,0.84765,282400000.0
2009-08-05 16:29:00,0.84765,0.84765,0.84755,0.84765,221999998.0
2009-08-05 16:30:00,0.84765,0.84775,0.84755,0.84765,1122800004.0
2009-08-05 16:31:00,0.8477,0.8478,0.84765,0.8478,1924400004.0
2009-08-05 16:32:00,0.8478,0.84785,0.8473,0.84745,1606799997.0
2009-08-05 16:33:00,0.84745,0.84755,0.8474,0.84745,1482400002.0
2009-08-05 16:34:00,0.84745,0.8475,0.84745,0.84745,1608399987.0
2009-08-05 16:35:00,0.84745,0.8475,0.84745,0.84745,1640399999.0
2009-08-05 16:36:00,0.84745,0.84745,0.8473,0.84735,1583600004.0
2009-08-05 16:37:00,0.84735,0.8474,0.84735,0.8474,1160000009.0
2009-08-05 16:38:00,0.8474,0.84755,0.84735,0.8474,1398199995.0
2009-08-05 16:39:00,0.8474,0.8477,0.8474,0.84765,1345600000.0
2009-08-05 16:40:00,0.84763,0.84777,0.84759,0.84776,1824400014.0
2009-08-05 16:41:00,0.8478,0.84785,0.8477,0.8478,1824400014.0
2009-08-05 16:42:00,0.8478,0.8478,0.8477,0.8477,1702200011.0
2009-08-05 16:43:00,0.8477,0.8479,0.8477,0.84785,1449200021.0
2009-08-05 16:44:00,0.84785,0.84785,0.84775,0.8478,1274400004.0
2009-08-05 16:45:00,0.8478,0.84785,0.84775,0.84785,1050400012.0
2009-08-05 16:46:00,0.84785,0.8479,0.84765,0.84775,1202800004.0
2009-08-05 16:47:00,0.84775,0.848,0.8477,0.848,1197999995.0
2009-08-05 16:48:00,0.84795,0.84805,0.8479,0.84805,1044000020.0
2009-08-05 16:49:00,0.84805,0.8481,0.84795,0.84795,760800005.0
2009-08-05 16:50:00,0.84795,0.848,0.84795,0.84795,1007200008.0
2009-08-05 16:51:00,0.84795,0.8481,0.84795,0.84805,837800004.0
2009-08-05 16:52:00,0.84815,0.84815,0.848,0.848,915600001.0
2009-08-05 16:53:00,0.848,0.84815,0.848,0.84805,1424600006.0
2009-08-05 16:54:00,0.848,0.84805,0.848,0.848,869600012.0
2009-08-05 16:55:00,0.848,0.84805,0.84795,0.84805,1530400026.0
2009-08-05 16:56:00,0.84805,0.8482,0.84795,0.8481,2094599995.0
2009-08-05 16:57:00,0.84805,0.84815,0.84785,0.8479,1904500009.0
2009-08-05 16:58:00,0.8479,0.84805,0.8478,0.84805,1963000019.0
2009-08-05 16:59:00,0.84795,0.8481,0.84785,0.84785,1484399998.0
2009-08-05 17:00:00,0.8479,0.848,0.84785,0.8479,2042400015.0
2009-08-05 17:01:00,0.8479,0.8481,0.84785,0.8479,1667000000.0
2009-08-05 17:02:00,0.8479,0.84795,0.84785,0.84795,1286400021.0
2009-08-05 17:03:00,0.84795,0.848,0.84765,0.84765,1581400003.0
2009-08-05 17:04:00,0.8477,0.8479,0.8477,0.8479,1456000014.0
2009-08-05 17:05:00,0.84785,0.84805,0.84785,0.848,1994800027.0
2009-08-05 17:06:00,0.848,0.8481,0.84785,0.84795,882800006.0
2009-08-05 17:07:00,0.8479,0.84815,0.8479,0.8481,1612400021.0
2009-08-05 17:08:00,0.8481,0.8481,0.8478,0.84795,1476000007.0
2009-08-05 17:09:00,0.8479,0.84795,0.8477,0.84785,1449199996.0
2009-08-05 17:10:00,0.84785,0.84785,0.8475,0.8475,1365800003.0
2009-08-05 17:11:00,0.84755,0.84765,0.84745,0.8475,1115000005.0
2009-08-05 17:12:00,0.8475,0.8476,0.8475,0.8475,596800011.0
2009-08-05 17:13:00,0.8475,0.8476,0.8474,0.84755,382800004.0
2009-08-05 17:14:00,0.84755,0.8477,0.84755,0.84765,680799998.0
2009-08-05 17:15:00,0.8476,0.84775,0.84755,0.8476,441200001.0
2009-08-05 17:16:00,0.8476,0.8477,0.8476,0.84765,589600002.0
2009-08-05 17:17:00,0.84765,0.84765,0.8475,0.84765,945600007.0
2009-08-05 17:18:00,0.84765,0.8477,0.8476,0.84765,1181200012.0
2009-08-05 17:19:00,0.84765,0.8477,0.84755,0.8476,1557000001.0
2009-08-05 17:20:00,0.8476,0.84765,0.8476,0.84765,1119200001.0
2009-08-05 17:21:00,0.84765,0.84785,0.84765,0.8478,1181200018.0
2009-08-05 17:22:00,0.8478,0.84785,0.84775,0.8478,582000005.0
2009-08-05 17:23:00,0.8478,0.84785,0.8477,0.8477,560000006.0
2009-08-05 17:24:00,0.84775,0.84775,0.8477,0.8477,981199998.0
2009-08-05 17:25:00,0.8477,0.84775,0.8475,0.84755,949600000.0
2009-08-05 17:26:00,0.8475,0.8476,0.8475,0.8475,374000001.0
2009-08-05 17:27:00,0.8475,0.84755,0.8473,0.8473,840000003.0
2009-08-05 17:28:00,0.8473,0.8474,0.8473,0.84735,1260000011.0
2009-08-05 17:29:00,0.8474,0.84745,0.84735,0.84745,499200004.0
2009-08-05 17:30:00,0.84745,0.84755,0.84735,0.84745,798799999.0
2009-08-05 17:31:00,0.84745,0.84755,0.84735,0.84745,727200004.0
2009-08-05 17:32:00,0.84745,0.8475,0.84735,0.84735,766800003.0
2009-08-05 17:33:00,0.84735,0.84745,0.84735,0.8474,660800000.0
2009-08-05 17:34:00,0.84735,0.84745,0.84735,0.8474,160400004.0
2009-08-05 17:35:00,0.84735,0.8475,0.8473,0.84735,1369800009.0
2009-08-05 17:36:00,0.84735,0.8474,0.8473,0.8474,1015199996.0
2009-08-05 17:37:00,0.8474,0.8474,0.8473,0.8473,582000004.0
2009-08-05 17:38:00,0.84735,0.8474,0.8473,0.84735,1103600011.0
2009-08-05 17:39:00,0.84735,0.8474,0.84735,0.8474,588400004.0
2009-08-05 17:40:00,0.8474,0.8474,0.84735,0.8474,612400001.0
2009-08-05 17:41:00,0.8474,0.8475,0.84735,0.8475,1370000007.0
2009-08-05 17:42:00,0.84745,0.8476,0.84745,0.84755,772000001.0
2009-08-05 17:43:00,0.84755,0.8476,0.84755,0.8476,530800001.0
2009-08-05 17:44:00,0.8476,0.84775,0.84755,0.8477,1864800003.0
2009-08-05 17:45:00,0.8477,0.84775,0.8476,0.84765,1868400001.0
2009-08-05 17:46:00,0.8477,0.84775,0.84755,0.8476,650800008.0
2009-08-05 17:47:00,0.8476,0.84765,0.84755,0.84765,874400017.0
2009-08-05 17:48:00,0.84765,0.8477,0.84765,0.8477,603600000.0
2009-08-05 17:49:00,0.8477,0.84775,0.8476,0.8476,1076000004.0
2009-08-05 17:50:00,0.8476,0.8477,0.84755,0.84755,834000002.0
2009-08-05 17:51:00,0.8476,0.8476,0.84755,0.8476,412799999.0
2009-08-05 17:52:00,0.8476,0.8476,0.8474,0.8474,765799996.0
2009-08-05 17:53:00,0.8474,0.8476,0.8474,0.8474,1463200012.0
2009-08-05 17:54:00,0.8474,0.84745,0.84735,0.84735,993599998.0
2009-08-05 17:55:00,0.8474,0.8475,0.84725,0.8474,903000002.0
2009-08-05 17:56:00,0.8474,0.84765,0.8474,0.84755,827600000.0
2009-08-05 17:57:00,0.84755,0.8476,0.8475,0.8476,933599998.0
2009-08-05 17:58:00,0.8476,0.84765,0.84755,0.8476,545199995.0
2009-08-05 17:59:00,0.8476,0.84765,0.8476,0.8476,224400000.0
2009-08-05 18:00:00,0.8476,0.8476,0.8476,0.8476,360000001.0
2009-08-05 18:01:00,0.8476,0.8476,0.84755,0.84755,318800000.0
2009-08-05 18:02:00,0.84755,0.8476,0.84755,0.84755,870000011.0
2009-08-05 18:03:00,0.84755,0.84755,0.84735,0.84745,682800001.0
2009-08-05 18:04:00,0.84745,0.84745,0.8473,0.8474,922800012.0
2009-08-05 18:05:00,0.84735,0.8475,0.8473,0.8475,976199993.0
2009-08-05 18:06:00,0.8475,0.8476,0.84735,0.8474,1378200002.0
2009-08-05 18:07:00,0.8474,0.84745,0.84735,0.84735,903599994.0
2009-08-05 18:08:00,0.8473,0.84737,0.84728,0.84732,819799989.0
2009-08-05 18:09:00,0.8473,0.8474,0.8473,0.8473,819799989.0
2009-08-05 18:10:00,0.8473,0.8475,0.8473,0.8474,859199991.0
2009-08-05 18:11:00,0.8474,0.8475,0.84735,0.84735,1614399991.0
2009-08-05 18:12:00,0.84737,0.8474,0.84717,0.84717,1490400011.0
2009-08-05 18:13:00,0.8471,0.84735,0.847,0.8472,1490400011.0
2009-08-05 18:14:00,0.8472,0.8473,0.84715,0.84725,1416400011.0
2009-08-05 18:15:00,0.84725,0.8473,0.8472,0.8472,581599997.0
2009-08-05 18:16:00,0.8472,0.84725,0.84675,0.84675,1422199991.0
2009-08-05 18:17:00,0.84685,0.84705,0.8468,0.847,933200001.0
2009-08-05 18:18:00,0.84705,0.84705,0.84675,0.84685,1087800006.0
2009-08-05 18:19:00,0.84685,0.84685,0.8466,0.84665,926200003.0
2009-08-05 18:20:00,0.84665,0.8469,0.8464,0.84645,1487400003.0
2009-08-05 18:21:00,0.84645,0.8468,0.84645,0.84665,1215999992.0
2009-08-05 18:22:00,0.84665,0.84685,0.8466,0.8466,1107800009.0
2009-08-05 18:23:00,0.8466,0.8467,0.84655,0.84665,1040600000.0
2009-08-05 18:24:00,0.8466,0.8467,0.8465,0.8467,1305999997.0
2009-08-05 18:25:00,0.8467,0.847,0.84665,0.847,1203000011.0
2009-08-05 18:26:00,0.847,0.84705,0.84695,0.84705,584400012.0
2009-08-05 18:27:00,0.847,0.8471,0.847,0.84705,263200000.0
2009-08-05 18:28:00,0.84705,0.84735,0.84705,0.84735,517400002.0
2009-08-05 18:29:00,0.84735,0.8474,0.84735,0.8474,555999998.0
2009-08-05 18:30:00,0.8474,0.84745,0.84735,0.84735,733400010.0
2009-08-05 18:31:00,0.84735,0.8474,0.84735,0.8474,733800002.0
2009-08-05 18:32:00,0.8474,0.84755,0.84735,0.8474,1161799994.0
2009-08-05 18:33:00,0.8474,0.8476,0.8474,0.8475,611200000.0
2009-08-05 18:34:00,0.84745,0.8477,0.84745,0.8475,1296400002.0
2009-08-05 18:35:00,0.84755,0.84755,0.84735,0.8474,1007399998.0
2009-08-05 18:36:00,0.8474,0.8475,0.84735,0.84745,2093599970.0
2009-08-05 18:37:00,0.8474,0.84745,0.84735,0.84745,487600000.0
2009-08-05 18:38:00,0.8474,0.8474,0.84735,0.84735,507600003.0
2009-08-05 18:39:00,0.84735,0.84735,0.8473,0.8473,344000000.0
2009-08-05 18:40:00,0.8473,0.84735,0.8472,0.8472,240400001.0
2009-08-05 18:41:00,0.84725,0.84735,0.8472,0.84725,1602400009.0
2009-08-05 18:42:00,0.8472,0.84725,0.84715,0.8472,730399996.0
2009-08-05 18:43:00,0.8472,0.8472,0.84705,0.84715,1162399998.0
2009-08-05 18:44:00,0.84715,0.84715,0.84705,0.84705,1453000002.0
2009-08-05 18:45:00,0.84705,0.84715,0.84705,0.8471,1641399984.0
2009-08-05 18:46:00,0.8471,0.8471,0.84705,0.84705,273600000.0
2009-08-05 18:47:00,0.8471,0.84715,0.84705,0.84715,1521600011.0
2009-08-05 18:48:00,0.84715,0.84715,0.84705,0.8471,844000006.0
2009-08-05 18:49:00,0.84705,0.8471,0.84705,0.84705,588800007.0
2009-08-05 18:50:00,0.8471,0.84715,0.84705,0.8471,1467999982.0
2009-08-05 18:51:00,0.8471,0.8471,0.84705,0.84705,980800014.0
2009-08-05 18:52:00,0.84705,0.84725,0.84705,0.8471,498400000.0
2009-08-05 18:53:00,0.8471,0.84725,0.8471,0.8471,362399999.0
2009-08-05 18:54:00,0.84715,0.84715,0.8471,0.8471,453200000.0
2009-08-05 18:55:00,0.8471,0.8472,0.8471,0.84715,403600000.0
2009-08-05 18:56:00,0.84715,0.84715,0.84705,0.84715,170600000.0
2009-08-05 18:57:00,0.84715,0.8472,0.8471,0.84715,507200001.0
2009-08-05 18:58:00,0.84715,0.84715,0.84715,0.84715,56000000.0
2009-08-05 18:59:00,0.84715,0.8472,0.8471,0.84715,472000000.0
2009-08-05 19:00:00,0.84715,0.8472,0.84715,0.84715,449600000.0
2009-08-05 19:01:00,0.84715,0.84715,0.84715,0.84715,182800000.0
2009-08-05 19:02:00,0.84715,0.8472,0.84715,0.84715,498800002.0
2009-08-05 19:03:00,0.84715,0.8472,0.8471,0.84715,545600000.0
2009-08-05 19:04:00,0.84715,0.84715,0.8471,0.84715,210400000.0
2009-08-05 19:05:00,0.84715,0.84715,0.84705,0.8471,343799997.0
2009-08-05 19:06:00,0.8471,0.8471,0.84705,0.84705,727000000.0
2009-08-05 19:07:00,0.84705,0.8471,0.84705,0.84705,415000000.0
2009-08-05 19:08:00,0.84705,0.84715,0.84705,0.84715,386000000.0
2009-08-05 19:09:00,0.84715,0.84715,0.84705,0.84705,803999984.0
2009-08-05 19:10:00,0.8471,0.84715,0.8471,0.8471,291600000.0
2009-08-05 19:11:00,0.8471,0.84715,0.8471,0.84715,246400000.0
2009-08-05 19:12:00,0.84715,0.84715,0.8468,0.8468,707200005.0
2009-08-05 19:13:00,0.8468,0.84685,0.84675,0.84685,1177200006.0
2009-08-05 19:14:00,0.84685,0.8469,0.84675,0.8468,1432799991.0
2009-08-05 19:15:00,0.8468,0.8469,0.8466,0.8467,926000005.0
2009-08-05 19:16:00,0.84665,0.84675,0.84665,0.8467,762800003.0
2009-08-05 19:17:00,0.8467,0.84685,0.84665,0.8467,613799999.0
2009-08-05 19:18:00,0.84675,0.84675,0.84655,0.84655,1694400008.0
2009-08-05 19:19:00,0.8466,0.84675,0.84655,0.84665,1405199997.0
2009-08-05 19:20:00,0.84665,0.84675,0.8465,0.8467,922400003.0
2009-08-05 19:21:00,0.84665,0.84675,0.84665,0.84675,1071999995.0
2009-08-05 19:22:00,0.84675,0.84695,0.84675,0.84685,402000004.0
2009-08-05 19:23:00,0.8468,0.84695,0.8468,0.84695,788799998.0
2009-08-05 19:24:00,0.84695,0.84715,0.84695,0.84705,464399999.0
2009-08-05 19:25:00,0.847,0.84705,0.84695,0.84705,425200003.0
2009-08-05 19:26:00,0.84705,0.84715,0.847,0.84705,649399997.0
2009-08-05 19:27:00,0.84705,0.84725,0.847,0.8472,740000006.0
2009-08-05 19:28:00,0.84715,0.84715,0.8471,0.8471,831200012.0
2009-08-05 19:29:00,0.8471,0.84715,0.847,0.84705,882400002.0
2009-08-05 19:30:00,0.847,0.84705,0.84685,0.8469,711599996.0
2009-08-05 19:31:00,0.84685,0.847,0.8468,0.847,824399994.0
2009-08-05 19:32:00,0.847,0.84715,0.84695,0.84715,649400001.0
2009-08-05 19:33:00,0.84715,0.84715,0.847,0.84705,512400003.0
2009-08-05 19:34:00,0.84705,0.8471,0.84695,0.84705,641200015.0
2009-08-05 19:35:00,0.84705,0.8471,0.8469,0.84705,299999999.0
2009-08-05 19:36:00,0.84705,0.84705,0.84695,0.84695,719600008.0
2009-08-05 19:37:00,0.84695,0.84705,0.84695,0.84695,556000008.0
2009-08-05 19:38:00,0.84695,0.847,0.8469,0.8469,983200006.0
2009-08-05 19:39:00,0.8469,0.84695,0.8466,0.84665,1145600001.0
2009-08-05 19:40:00,0.84665,0.84675,0.84655,0.84675,1435600012.0
2009-08-05 19:41:00,0.84675,0.8469,0.84675,0.84685,846800001.0
2009-08-05 19:42:00,0.84685,0.847,0.8468,0.8469,970400001.0
2009-08-05 19:43:00,0.847,0.84705,0.84695,0.84705,1099199998.0
2009-08-05 19:44:00,0.84705,0.8471,0.84695,0.84705,987599984.0
2009-08-05 19:45:00,0.84705,0.8471,0.847,0.84705,1191999994.0
2009-08-05 19:46:00,0.84705,0.84705,0.84695,0.847,911600000.0
2009-08-05 19:47:00,0.847,0.84705,0.847,0.84705,662399993.0
2009-08-05 19:48:00,0.84695,0.84705,0.84695,0.84705,512799998.0
2009-08-05 19:49:00,0.84705,0.84705,0.84695,0.84705,336400002.0
2009-08-05 19:50:00,0.84705,0.84705,0.847,0.84705,326400000.0
2009-08-05 19:51:00,0.847,0.84705,0.847,0.847,372799995.0
2009-08-05 19:52:00,0.847,0.8471,0.847,0.8471,360800003.0
2009-08-05 19:53:00,0.8471,0.8471,0.847,0.847,800000005.0
2009-08-05 19:54:00,0.8472,0.8472,0.8471,0.84715,1477200000.0
2009-08-05 19:55:00,0.8472,0.84725,0.84715,0.8472,262800002.0
2009-08-05 19:56:00,0.8472,0.8473,0.84715,0.84715,409199999.0
2009-08-05 19:57:00,0.84715,0.84715,0.84705,0.8471,645600000.0
2009-08-05 19:58:00,0.8471,0.84715,0.84705,0.8471,1452400018.0
2009-08-05 19:59:00,0.84715,0.84715,0.84695,0.847,1024800000.0
2009-08-05 20:00:00,0.847,0.84705,0.8469,0.847,515600000.0
2009-08-05 20:01:00,0.847,0.84705,0.8469,0.8469,478799999.0
2009-08-05 20:02:00,0.8469,0.84695,0.8468,0.84685,1149599980.0
2009-08-05 20:03:00,0.84685,0.84695,0.8468,0.84685,423599997.0
2009-08-05 20:04:00,0.84685,0.8471,0.8468,0.84695,343400004.0
2009-08-05 20:05:00,0.84705,0.8471,0.84695,0.847,332799999.0
2009-08-05 20:06:00,0.847,0.84705,0.84695,0.84705,281600000.0
2009-08-05 20:07:00,0.84705,0.8471,0.847,0.847,244800000.0
2009-08-05 20:08:00,0.847,0.8471,0.847,0.8471,158400000.0
2009-08-05 20:09:00,0.8471,0.8471,0.84685,0.8469,436800001.0
2009-08-05 20:10:00,0.8469,0.84705,0.8469,0.847,438399996.0
2009-08-05 20:11:00,0.847,0.84705,0.84695,0.84695,618799998.0
2009-08-05 20:12:00,0.84695,0.847,0.84695,0.847,253800000.0
2009-08-05 20:13:00,0.847,0.847,0.8469,0.8469,199000000.0
2009-08-05 20:14:00,0.847,0.84705,0.84695,0.847,318399997.0
2009-08-05 20:15:00,0.84705,0.84705,0.84695,0.847,319200002.0
2009-08-05 20:16:00,0.84695,0.84705,0.8468,0.8468,200200002.0
2009-08-05 20:17:00,0.8468,0.84685,0.8467,0.84685,724800000.0
2009-08-05 20:18:00,0.8468,0.84695,0.8468,0.8469,798399998.0
2009-08-05 20:19:00,0.8469,0.84705,0.8469,0.84705,755199995.0
2009-08-05 20:20:00,0.84705,0.84715,0.84705,0.84705,1054399970.0
2009-08-05 20:21:00,0.8471,0.8471,0.847,0.847,831999992.0
2009-08-05 20:22:00,0.84705,0.84705,0.847,0.84705,433600000.0
2009-08-05 20:23:00,0.84705,0.8471,0.847,0.84705,806399999.0
2009-08-05 20:24:00,0.847,0.8471,0.84695,0.84695,751199993.0
2009-08-05 20:25:00,0.84695,0.847,0.8469,0.8469,283199998.0
2009-08-05 20:26:00,0.8469,0.84695,0.84685,0.84695,827200000.0
2009-08-05 20:27:00,0.8469,0.8471,0.84685,0.8471,1250799993.0
2009-08-05 20:28:00,0.8471,0.8472,0.8471,0.84715,1150400001.0
2009-08-05 20:29:00,0.84715,0.84725,0.84715,0.84715,505599997.0
2009-08-05 20:30:00,0.8472,0.8472,0.8471,0.8472,571199997.0
2009-08-05 20:31:00,0.8472,0.8473,0.8472,0.8473,592000002.0
2009-08-05 20:32:00,0.8473,0.8473,0.8473,0.8473,57600000.0
2009-08-05 20:33:00,0.8473,0.84735,0.8473,0.8473,92600000.0
2009-08-05 20:34:00,0.8473,0.8474,0.84725,0.8474,1033600000.0
2009-08-05 20:35:00,0.8474,0.8474,0.84735,0.84735,1003200015.0
2009-08-05 20:36:00,0.84735,0.84735,0.84725,0.84735,1140800006.0
2009-08-05 20:37:00,0.8473,0.84735,0.8473,0.84735,597600001.0
2009-08-05 20:38:00,0.84725,0.8474,0.84725,0.84735,393799999.0
2009-08-05 20:39:00,0.84735,0.84765,0.84735,0.84755,907999995.0
2009-08-05 20:40:00,0.84755,0.8476,0.84745,0.84755,1668800003.0
2009-08-05 20:41:00,0.8476,0.84765,0.84755,0.8476,844000002.0
2009-08-05 20:42:00,0.8476,0.848,0.8476,0.8478,1612999996.0
2009-08-05 20:43:00,0.8478,0.848,0.84775,0.84795,1086400008.0
2009-08-05 20:44:00,0.84795,0.84805,0.84795,0.84805,826399991.0
2009-08-05 20:45:00,0.84805,0.8481,0.848,0.84805,655999983.0
2009-08-05 20:46:00,0.84805,0.84805,0.84795,0.84795,766399991.0
2009-08-05 20:47:00,0.8479,0.848,0.8479,0.84795,274399998.0
2009-08-05 20:48:00,0.84795,0.84795,0.84785,0.84795,127600000.0
2009-08-05 20:49:00,0.84795,0.848,0.84785,0.84795,127200000.0
2009-08-05 20:50:00,0.84795,0.848,0.8478,0.8479,335000002.0
2009-08-05 20:51:00,0.8479,0.848,0.8479,0.8479,248000000.0
2009-08-05 20:52:00,0.8479,0.84795,0.8478,0.8478,598399993.0
2009-08-05 20:53:00,0.8478,0.84795,0.8478,0.84785,421600000.0
2009-08-05 20:54:00,0.8478,0.8479,0.8478,0.84785,209599997.0
2009-08-05 20:55:00,0.8478,0.84795,0.84775,0.84775,933600000.0
2009-08-05 20:56:00,0.84775,0.8478,0.84775,0.8478,391999996.0
2009-08-05 20:57:00,0.8478,0.8478,0.8477,0.8477,358400001.0
2009-08-05 20:58:00,0.8477,0.84775,0.84765,0.84775,301599998.0
2009-08-05 20:59:00,0.84775,0.8478,0.8477,0.8478,429599996.0
2009-08-05 21:00:00,0.8478,0.84785,0.8478,0.84785,140800000.0
2009-08-05 21:01:00,0.8478,0.8479,0.8478,0.8479,96000000.0
2009-08-05 21:02:00,0.84785,0.8479,0.8478,0.8478,120000000.0
2009-08-05 21:03:00,0.8478,0.84785,0.84765,0.8477,267200000.0
2009-08-05 21:04:00,0.84765,0.84775,0.84765,0.84775,636800007.0
2009-08-05 21:05:00,0.8478,0.8478,0.8477,0.8477,180800000.0
2009-08-05 21:06:00,0.8477,0.84775,0.84765,0.8477,172000000.0
2009-08-05 21:07:00,0.8477,0.8477,0.84765,0.84765,647199995.0
2009-08-05 21:08:00,0.8476,0.8476,0.8476,0.8476,102400000.0
2009-08-05 21:09:00,0.8476,0.84765,0.8476,0.84765,288000000.0
2009-08-05 21:10:00,0.84765,0.8477,0.8476,0.8477,462399994.0
2009-08-05 21:11:00,0.8477,0.8478,0.8477,0.84775,128000000.0
2009-08-05 21:12:00,0.84775,0.8478,0.8477,0.84775,201600000.0
2009-08-05 21:13:00,0.84775,0.84775,0.8477,0.8477,92800001.0
2009-08-05 21:14:00,0.8477,0.84775,0.84765,0.8477,100800000.0
2009-08-05 21:15:00,0.84775,0.8478,0.84775,0.84775,112000000.0
2009-08-05 21:16:00,0.8478,0.8479,0.84775,0.84785,185600001.0
2009-08-05 21:17:00,0.84785,0.84795,0.84785,0.8479,51200000.0
2009-08-05 21:18:00,0.84785,0.8479,0.84775,0.8478,348799999.0
2009-08-05 21:19:00,0.84775,0.8479,0.84775,0.8479,91200000.0
2009-08-05 21:20:00,0.84795,0.84795,0.84785,0.8479,164800001.0
2009-08-05 21:21:00,0.8479,0.848,0.84785,0.84785,216799998.0
2009-08-05 21:22:00,0.8479,0.8479,0.84785,0.8479,120000001.0
2009-08-05 21:23:00,0.8479,0.84795,0.84785,0.8479,260800000.0
2009-08-05 21:24:00,0.84785,0.84805,0.84785,0.848,544000006.0
2009-08-05 21:25:00,0.848,0.8481,0.848,0.84805,714800000.0
2009-08-05 21:26:00,0.84805,0.8481,0.84805,0.8481,548800000.0
2009-08-05 21:27:00,0.8481,0.8481,0.848,0.84805,585599998.0
2009-08-05 21:28:00,0.8481,0.8481,0.84805,0.84805,582400001.0
2009-08-05 21:29:00,0.84805,0.8481,0.84805,0.84805,371199999.0
2009-08-05 21:30:00,0.84805,0.8481,0.848,0.84805,424000000.0
2009-08-05 21:31:00,0.84805,0.84805,0.84785,0.8479,588599991.0
2009-08-05 21:32:00,0.8479,0.8479,0.84775,0.84775,401599998.0
2009-08-05 21:33:00,0.84775,0.8482,0.84775,0.84815,587999999.0
2009-08-05 21:34:00,0.84815,0.8482,0.84795,0.848,807200000.0
2009-08-05 21:35:00,0.848,0.84805,0.84785,0.84805,594399994.0
2009-08-05 21:36:00,0.84805,0.84805,0.84775,0.84785,962400008.0
2009-08-05 21:37:00,0.84785,0.84805,0.84785,0.84795,835199999.0
2009-08-05 21:38:00,0.84795,0.84795,0.84775,0.8478,1161600001.0
2009-08-05 21:39:00,0.8478,0.84785,0.84775,0.8478,546400001.0
2009-08-05 21:40:00,0.8478,0.8478,0.84755,0.8476,765499993.0
2009-08-05 21:41:00,0.8476,0.8478,0.8476,0.8477,403200000.0
2009-08-05 21:42:00,0.8477,0.8478,0.8476,0.8478,546400000.0
2009-08-05 21:43:00,0.8478,0.8478,0.84775,0.8478,163200000.0
2009-08-05 21:44:00,0.8478,0.8479,0.84765,0.8478,587200000.0
2009-08-05 21:45:00,0.84785,0.8479,0.8476,0.84775,638600002.0
2009-08-05 21:46:00,0.84775,0.84775,0.8477,0.8477,76800000.0
2009-08-05 21:47:00,0.8477,0.84775,0.8476,0.8477,569400001.0
2009-08-05 21:48:00,0.8477,0.84775,0.8476,0.84765,693600003.0
2009-08-05 21:49:00,0.84765,0.8477,0.8476,0.84765,299200004.0
2009-08-05 21:50:00,0.8477,0.8479,0.8476,0.84785,864799998.0
2009-08-05 21:51:00,0.84785,0.848,0.8478,0.84795,628000001.0
2009-08-05 21:52:00,0.84795,0.84805,0.8479,0.84795,857600000.0
2009-08-05 21:53:00,0.84795,0.84795,0.8479,0.84795,225600000.0
2009-08-05 21:54:00,0.84795,0.84815,0.8479,0.84805,598400001.0
2009-08-05 21:55:00,0.84805,0.8481,0.84795,0.84795,413600005.0
2009-08-05 21:56:00,0.84795,0.84795,0.84795,0.84795,260000002.0
2009-08-05 21:57:00,0.84805,0.84805,0.8479,0.8479,310400002.0
2009-08-05 21:58:00,0.8479,0.848,0.8479,0.84795,122799999.0
2009-08-05 21:59:00,0.84795,0.84795,0.84775,0.84785,905599997.0
2009-08-05 22:00:00,0.84785,0.8479,0.84775,0.8478,943199997.0
2009-08-05 22:01:00,0.84785,0.84785,0.8477,0.84775,262400000.0
2009-08-05 22:02:00,0.8478,0.8479,0.84775,0.84785,438400000.0
2009-08-05 22:03:00,0.84785,0.84785,0.8478,0.84785,72000000.0
2009-08-05 22:04:00,0.84785,0.84805,0.8478,0.84795,288000000.0
2009-08-05 22:05:00,0.84795,0.848,0.84795,0.848,116800000.0
2009-08-05 22:06:00,0.84795,0.848,0.84795,0.848,104000000.0
2009-08-05 22:07:00,0.848,0.8481,0.84795,0.84805,157600000.0
2009-08-05 22:08:00,0.8481,0.8481,0.84785,0.84785,80000000.0
2009-08-05 22:09:00,0.84785,0.8481,0.84785,0.848,241399998.0
2009-08-05 22:10:00,0.84795,0.84805,0.84795,0.84795,127800000.0
2009-08-05 22:11:00,0.848,0.848,0.84795,0.84795,12800000.0
2009-08-05 22:12:00,0.84795,0.84795,0.8479,0.8479,40000000.0
2009-08-05 22:13:00,0.8479,0.8479,0.84785,0.84785,198400000.0
2009-08-05 22:14:00,0.84785,0.84795,0.84785,0.8479,265600001.0
2009-08-05 22:15:00,0.84785,0.8479,0.84775,0.8478,248000000.0
2009-08-05 22:16:00,0.8478,0.84785,0.84775,0.84775,94400000.0
2009-08-05 22:17:00,0.84775,0.84775,0.8477,0.8477,38400000.0
2009-08-05 22:18:00,0.8477,0.8477,0.8476,0.8477,140800001.0
2009-08-05 22:19:00,0.84765,0.84765,0.84765,0.84765,28800000.0
2009-08-05 22:20:00,0.84765,0.8477,0.84765,0.84765,211600000.0
2009-08-05 22:21:00,0.8477,0.8477,0.8476,0.8477,75800000.0
2009-08-05 22:22:00,0.8477,0.84775,0.84765,0.84765,73200001.0
2009-08-05 22:23:00,0.84765,0.84775,0.84765,0.8477,243999998.0
2009-08-05 22:24:00,0.8477,0.84775,0.84765,0.8477,163199999.0
2009-08-05 22:25:00,0.8477,0.84775,0.8477,0.84775,83200000.0
2009-08-05 22:26:00,0.84775,0.84775,0.84775,0.84775,12000000.0
2009-08-05 22:27:00,0.84775,0.84785,0.84775,0.84785,87200000.0
2009-08-05 22:28:00,0.84785,0.84785,0.8478,0.84785,76800000.0
2009-08-05 22:29:00,0.84785,0.84785,0.8478,0.84785,116800000.0
2009-08-05 22:30:00,0.8478,0.8478,0.84775,0.8478,288000004.0
2009-08-05 22:31:00,0.84775,0.8478,0.84775,0.8478,75200000.0
2009-08-05 22:32:00,0.84785,0.84785,0.84775,0.84785,48000001.0
2009-08-05 22:33:00,0.8478,0.8478,0.8478,0.8478,19200000.0
2009-08-05 22:34:00,0.84764,0.84766,0.84752,0.8476,255999997.0
2009-08-05 22:35:00,0.8478,0.8478,0.8478,0.8478,11200000.0
2009-08-05 22:36:00,0.84785,0.84795,0.8478,0.8479,63000000.0
2009-08-05 22:37:00,0.84795,0.84795,0.84775,0.84785,109600000.0
2009-08-05 22:38:00,0.8478,0.8479,0.8478,0.8479,54800000.0
2009-08-05 22:39:00,0.8479,0.8479,0.84775,0.84775,186000000.0
2009-08-05 22:40:00,0.84775,0.84775,0.84775,0.84775,33600000.0
2009-08-05 22:41:00,0.8478,0.8478,0.84775,0.84775,114400000.0
2009-08-05 22:42:00,0.84775,0.8478,0.84775,0.8478,136000001.0
2009-08-05 22:43:00,0.84785,0.84795,0.8478,0.8479,171999999.0
2009-08-05 22:44:00,0.8479,0.848,0.8479,0.84795,60800000.0
2009-08-05 22:45:00,0.84795,0.84795,0.8478,0.8478,395200000.0
2009-08-05 22:46:00,0.84785,0.84785,0.8478,0.8478,54400000.0
2009-08-05 22:47:00,0.8478,0.8478,0.84765,0.84775,493600004.0
2009-08-05 22:48:00,0.84775,0.84775,0.84775,0.84775,100800000.0
2009-08-05 22:49:00,0.84775,0.84825,0.84775,0.8481,323999999.0
2009-08-05 22:50:00,0.8481,0.8482,0.84795,0.8481,312800000.0
2009-08-05 22:51:00,0.84815,0.84815,0.8481,0.84815,28800000.0
2009-08-05 22:52:00,0.8482,0.8482,0.848,0.848,267200002.0
2009-08-05 22:53:00,0.848,0.84805,0.8478,0.84795,774200008.0
2009-08-05 22:54:00,0.84795,0.84815,0.84775,0.848,544400002.0
2009-08-05 22:55:00,0.848,0.84805,0.84785,0.848,845399992.0
2009-08-05 22:56:00,0.848,0.8481,0.84785,0.8479,528399998.0
2009-08-05 22:57:00,0.84795,0.8481,0.84775,0.8478,208799998.0
2009-08-05 22:58:00,0.84785,0.84785,0.84775,0.8478,180800000.0
2009-08-05 22:59:00,0.8478,0.8479,0.8477,0.8478,100800000.0
2009-08-05 23:00:00,0.8476,0.84785,0.84755,0.8476,159760000.0
2009-08-05 23:01:00,0.8476,0.84775,0.84755,0.84755,46500000.0
2009-08-05 23:02:00,0.8477,0.8478,0.8477,0.8478,64000000.0
2009-08-05 23:03:00,0.8478,0.8478,0.8477,0.8477,195200000.0
2009-08-05 23:04:00,0.8478,0.84785,0.84765,0.84785,89600000.0
2009-08-05 23:05:00,0.84795,0.8481,0.8478,0.848,30800000.0
2009-08-05 23:06:00,0.84795,0.84805,0.84775,0.84775,248000000.0
2009-08-05 23:07:00,0.84775,0.8478,0.84775,0.8478,59200000.0
2009-08-05 23:08:00,0.8478,0.84785,0.8478,0.84785,14400000.0
2009-08-05 23:09:00,0.84785,0.84785,0.84785,0.84785,24400000.0
2009-08-05 23:10:00,0.8478,0.84785,0.8478,0.84785,28800000.0
2009-08-05 23:11:00,0.8478,0.8479,0.8478,0.8479,14400000.0
2009-08-05 23:12:00,0.8478,0.84785,0.8478,0.84785,68800000.0
2009-08-05 23:13:00,0.8479,0.84795,0.84785,0.8479,92800000.0
2009-08-05 23:14:00,0.8479,0.84825,0.8479,0.8481,220400000.0
2009-08-05 23:15:00,0.84805,0.84835,0.84805,0.84815,125400000.0
2009-08-05 23:16:00,0.84815,0.8482,0.84795,0.84795,91000000.0
2009-08-05 23:17:00,0.8479,0.84795,0.84785,0.84795,199800000.0
2009-08-05 23:18:00,0.848,0.848,0.8478,0.84785,32200000.0
2009-08-05 23:19:00,0.84785,0.84795,0.84785,0.84795,30400000.0
2009-08-05 23:20:00,0.84795,0.848,0.84795,0.848,8800000.0
2009-08-05 23:21:00,0.848,0.84865,0.84785,0.8484,350200000.0
2009-08-05 23:22:00,0.84835,0.8486,0.84835,0.8485,124200000.0
2009-08-05 23:23:00,0.8485,0.8486,0.8485,0.84855,74000000.0
2009-08-05 23:24:00,0.8485,0.8485,0.8484,0.8484,163199999.0
2009-08-05 23:25:00,0.84845,0.84845,0.84845,0.84845,2000000.0
2009-08-05 23:26:00,0.8484,0.8484,0.8484,0.8484,4600000.0
2009-08-05 23:27:00,0.8484,0.8484,0.84825,0.84825,77200000.0
2009-08-05 23:28:00,0.8483,0.84845,0.8483,0.84845,22000000.0
2009-08-05 23:29:00,0.84835,0.84845,0.84835,0.84845,93800000.0
2009-08-05 23:30:00,0.84845,0.84845,0.8483,0.8483,36800000.0
2009-08-05 23:31:00,0.84835,0.84845,0.84825,0.8483,68000000.0
2009-08-05 23:32:00,0.8483,0.8483,0.8483,0.8483,52800000.0
2009-08-05 23:33:00,0.8483,0.8483,0.8483,0.8483,5200000.0
2009-08-05 23:34:00,0.8483,0.8483,0.84825,0.84825,23400000.0
2009-08-05 23:35:00,0.84825,0.8483,0.84815,0.84825,140600000.0
2009-08-05 23:36:00,0.8483,0.8483,0.8483,0.8483,6800000.0
2009-08-05 23:37:00,0.8483,0.84835,0.8483,0.84835,76800000.0
2009-08-05 23:38:00,0.84835,0.8485,0.84835,0.8484,90800000.0
2009-08-05 23:39:00,0.84835,0.84835,0.84835,0.84835,25400000.0
2009-08-05 23:40:00,0.84835,0.84845,0.84835,0.84835,36800000.0
2009-08-05 23:41:00,0.84845,0.84845,0.8483,0.84835,190800000.0
2009-08-05 23:42:00,0.84825,0.84828,0.8482,0.84823,1211999988.0
2009-08-05 23:43:00,0.84835,0.84835,0.84835,0.84835,16600000.0
2009-08-05 23:44:00,0.84835,0.8485,0.84825,0.84845,108500000.0
2009-08-05 23:45:00,0.84845,0.84855,0.84835,0.84835,129600000.0
2009-08-05 23:46:00,0.84835,0.8485,0.84825,0.84825,181100000.0
2009-08-05 23:47:00,0.84825,0.8485,0.84825,0.84845,137500000.0
2009-08-05 23:48:00,0.84845,0.8485,0.84835,0.8485,186800000.0
2009-08-05 23:49:00,0.8485,0.8485,0.84845,0.8485,75800000.0
2009-08-05 23:50:00,0.8485,0.8485,0.84845,0.8485,19600000.0
2009-08-05 23:51:00,0.8485,0.8485,0.8481,0.84825,124200000.0
2009-08-05 23:52:00,0.84825,0.84825,0.8482,0.84825,12600000.0
2009-08-05 23:53:00,0.84825,0.84825,0.8482,0.8482,84000000.0
2009-08-05 23:54:00,0.84825,0.8483,0.8482,0.8483,41800000.0
2009-08-05 23:55:00,0.84825,0.84825,0.84815,0.84825,108800000.0
2009-08-05 23:56:00,0.8482,0.8482,0.8482,0.8482,28000000.0
2009-08-05 23:57:00,0.8482,0.8482,0.8482,0.8482,6800000.0
2009-08-05 23:58:00,0.84815,0.84825,0.8481,0.8482,32000000.0
2009-08-05 23:59:00,0.8481,0.8482,0.8481,0.8482,19000000.0
2009-08-06 00:00:00,0.84815,0.84815,0.84815,0.84815,2000000.0
2009-08-06 00:01:00,0.84805,0.8481,0.84805,0.8481,46400000.0
2009-08-06 00:02:00,0.8481,0.8482,0.84805,0.84815,406400004.0
2009-08-06 00:03:00,0.84815,0.84815,0.84805,0.84815,161000001.0
2009-08-06 00:04:00,0.84815,0.8482,0.8481,0.8481,197600000.0
2009-08-06 00:05:00,0.8481,0.84825,0.8481,0.84825,30500000.0
2009-08-06 00:06:00,0.84825,0.8483,0.8481,0.84825,47200000.0
2009-08-06 00:07:00,0.8482,0.84825,0.8482,0.84825,5000000.0
2009-08-06 00:08:00,0.84825,0.84835,0.84815,0.8482,19400000.0
2009-08-06 00:09:00,0.8481,0.84813,0.8481,0.8481,62400000.0
2009-08-06 00:10:00,0.8482,0.8482,0.84815,0.8482,4000000.0
2009-08-06 00:11:00,0.84815,0.8482,0.84815,0.84815,12000000.0
2009-08-06 00:12:00,0.84815,0.8483,0.84815,0.8483,136800000.0
2009-08-06 00:13:00,0.8483,0.8483,0.8483,0.8483,28000000.0
2009-08-06 00:14:00,0.8483,0.8483,0.8482,0.8482,86800000.0
2009-08-06 00:15:00,0.84815,0.84835,0.84815,0.84825,144800000.0
2009-08-06 00:16:00,0.8483,0.8483,0.8483,0.8483,16000000.0
2009-08-06 00:17:00,0.8483,0.8483,0.84815,0.84815,36200000.0
2009-08-06 00:18:00,0.84815,0.84815,0.84795,0.84795,63000000.0
2009-08-06 00:19:00,0.848,0.848,0.8479,0.848,420800000.0
2009-08-06 00:20:00,0.848,0.8481,0.8478,0.84805,176200000.0
2009-08-06 00:21:00,0.84805,0.8481,0.848,0.84805,32800000.0
2009-08-06 00:22:00,0.84805,0.84805,0.84805,0.84805,29800000.0
2009-08-06 00:23:00,0.84805,0.8481,0.84805,0.84805,84000000.0
2009-08-06 00:24:00,0.848,0.84805,0.848,0.84805,132000000.0
2009-08-06 00:25:00,0.84805,0.84805,0.84805,0.84805,19200000.0
2009-08-06 00:26:00,0.84805,0.84805,0.84805,0.84805,43200000.0
2009-08-06 00:27:00,0.84805,0.8481,0.84805,0.8481,49200000.0
2009-08-06 00:28:00,0.8481,0.8482,0.84805,0.84805,76200000.0
2009-08-06 00:29:00,0.84805,0.84805,0.8478,0.8478,193200000.0
2009-08-06 00:30:00,0.8478,0.8478,0.84775,0.8478,14400000.0
2009-08-06 00:31:00,0.84775,0.84785,0.84775,0.8478,109600000.0
2009-08-06 00:32:00,0.84775,0.84775,0.84775,0.84775,44000000.0
2009-08-06 00:33:00,0.84775,0.8478,0.84775,0.84775,20200000.0
2009-08-06 00:34:00,0.84775,0.84775,0.8477,0.8477,56000000.0
2009-08-06 00:35:00,0.8477,0.84785,0.8477,0.84775,219200000.0
2009-08-06 00:36:00,0.84775,0.84795,0.8477,0.84775,339599999.0
2009-08-06 00:37:00,0.84785,0.84795,0.8478,0.8478,304300002.0
2009-08-06 00:38:00,0.8478,0.8478,0.8478,0.8478,217600000.0
2009-08-06 00:39:00,0.8478,0.8478,0.84775,0.84775,236600000.0
2009-08-06 00:40:00,0.8477,0.84775,0.8477,0.8477,98200000.0
2009-08-06 00:41:00,0.8477,0.84775,0.84765,0.84775,301800000.0
2009-08-06 00:42:00,0.84775,0.84775,0.84765,0.8477,63400000.0
2009-08-06 00:43:00,0.8477,0.8477,0.84765,0.84765,72000000.0
2009-08-06 00:44:00,0.84765,0.84765,0.84765,0.84765,28800000.0
2009-08-06 00:45:00,0.84765,0.84765,0.8476,0.84765,220600000.0
2009-08-06 00:46:00,0.84765,0.84785,0.84765,0.84785,314800001.0
2009-08-06 00:47:00,0.8478,0.8479,0.8476,0.84765,281600000.0
2009-08-06 00:48:00,0.8476,0.84765,0.84755,0.84755,28000000.0
2009-08-06 00:49:00,0.8476,0.8476,0.8476,0.8476,1000000.0
2009-08-06 00:50:00,0.8476,0.8477,0.8476,0.84765,58000000.0
2009-08-06 00:51:00,0.84765,0.848,0.84765,0.84795,106400000.0
2009-08-06 00:52:00,0.84795,0.84795,0.8479,0.84795,179400000.0
2009-08-06 00:53:00,0.84795,0.84795,0.84795,0.84795,28800000.0
2009-08-06 00:54:00,0.84785,0.8479,0.8478,0.84785,78600000.0
2009-08-06 00:55:00,0.84785,0.84785,0.8478,0.84785,91400000.0
2009-08-06 00:56:00,0.84785,0.84785,0.8478,0.8478,57800000.0
2009-08-06 00:57:00,0.84785,0.848,0.8478,0.848,47200000.0
2009-08-06 00:58:00,0.848,0.84815,0.84795,0.848,89800000.0
2009-08-06 00:59:00,0.848,0.8481,0.84795,0.848,215900000.0
2009-08-06 01:00:00,0.84805,0.8481,0.84795,0.84805,125200000.0
2009-08-06 01:01:00,0.84805,0.84815,0.848,0.84805,87100000.0
2009-08-06 01:02:00,0.8481,0.8482,0.84805,0.8482,292800000.0
2009-08-06 01:03:00,0.84825,0.84825,0.84785,0.8481,854000009.0
2009-08-06 01:04:00,0.84815,0.84815,0.848,0.848,178199998.0
2009-08-06 01:05:00,0.84805,0.84805,0.84795,0.84795,48500001.0
2009-08-06 01:06:00,0.84795,0.848,0.84795,0.84795,16600000.0
2009-08-06 01:07:00,0.84795,0.84805,0.84795,0.848,296199997.0
2009-08-06 01:08:00,0.84805,0.8481,0.84805,0.84805,122399996.0
2009-08-06 01:09:00,0.8481,0.84815,0.84805,0.84815,391200004.0
2009-08-06 01:10:00,0.84815,0.8482,0.84815,0.84815,59400000.0
2009-08-06 01:11:00,0.8482,0.84825,0.84815,0.8482,140000000.0
2009-08-06 01:12:00,0.84825,0.84825,0.84815,0.8482,58600001.0
2009-08-06 01:13:00,0.8482,0.8482,0.84815,0.8482,556799986.0
2009-08-06 01:14:00,0.8483,0.84835,0.84825,0.8483,85400000.0
2009-08-06 01:15:00,0.8483,0.8483,0.84825,0.84825,67800000.0
2009-08-06 01:16:00,0.84825,0.8483,0.84825,0.8483,1016000000.0
2009-08-06 01:17:00,0.8483,0.8484,0.8483,0.8484,327600000.0
2009-08-06 01:18:00,0.8484,0.8484,0.84835,0.84835,443000001.0
2009-08-06 01:19:00,0.8484,0.8484,0.8483,0.8483,112800000.0
2009-08-06 01:20:00,0.8483,0.84835,0.848,0.84815,963300002.0
2009-08-06 01:21:00,0.8481,0.8481,0.84805,0.84805,226800000.0
2009-08-06 01:22:00,0.84805,0.84805,0.84805,0.84805,48000000.0
2009-08-06 01:23:00,0.84805,0.8481,0.84805,0.8481,358000007.0
2009-08-06 01:24:00,0.8481,0.8481,0.84805,0.84805,107400000.0
2009-08-06 01:25:00,0.84805,0.8481,0.84805,0.8481,104400000.0
2009-08-06 01:26:00,0.8481,0.8481,0.8481,0.8481,3200000.0
2009-08-06 01:27:00,0.84805,0.84805,0.848,0.84805,58600000.0
2009-08-06 01:28:00,0.84805,0.84815,0.84795,0.84805,565000001.0
2009-08-06 01:29:00,0.84805,0.84825,0.84805,0.8482,468400008.0
2009-08-06 01:30:00,0.8482,0.8482,0.8479,0.84805,395700000.0
2009-08-06 01:31:00,0.84805,0.84815,0.8479,0.8479,342400001.0
2009-08-06 01:32:00,0.84785,0.8479,0.8478,0.84785,118800001.0
2009-08-06 01:33:00,0.84785,0.84785,0.84785,0.84785,44200000.0
2009-08-06 01:34:00,0.8479,0.8479,0.84775,0.8478,466200000.0
2009-08-06 01:35:00,0.8478,0.8478,0.84765,0.84775,985400006.0
2009-08-06 01:36:00,0.8477,0.8477,0.84765,0.84765,681600006.0
2009-08-06 01:37:00,0.84765,0.84775,0.84765,0.84775,229800000.0
2009-08-06 01:38:00,0.84775,0.84775,0.8477,0.8477,26200000.0
2009-08-06 01:39:00,0.8477,0.8477,0.8477,0.8477,6400000.0
2009-08-06 01:40:00,0.84758,0.84768,0.84758,0.8476,230200000.0
2009-08-06 01:41:00,0.8477,0.8478,0.8477,0.8478,129399999.0
2009-08-06 01:42:00,0.8478,0.848,0.84775,0.8479,200600001.0
2009-08-06 01:43:00,0.8479,0.848,0.8479,0.8479,83800000.0
2009-08-06 01:44:00,0.84795,0.84795,0.84785,0.84785,26800000.0
2009-08-06 01:45:00,0.84785,0.84785,0.84785,0.84785,213400000.0
2009-08-06 01:46:00,0.84785,0.84785,0.84785,0.84785,22600000.0
2009-08-06 01:47:00,0.84785,0.84795,0.84785,0.84785,102200000.0
2009-08-06 01:48:00,0.84775,0.84775,0.84755,0.84755,625200000.0
2009-08-06 01:49:00,0.84755,0.84765,0.84755,0.84765,1174399996.0
2009-08-06 01:50:00,0.8476,0.8477,0.8476,0.84765,162400000.0
2009-08-06 01:51:00,0.84765,0.8477,0.8476,0.8477,244200000.0
2009-08-06 01:52:00,0.8477,0.848,0.84765,0.84785,880399995.0
2009-08-06 01:53:00,0.84785,0.84795,0.84775,0.84785,1887800011.0
2009-08-06 01:54:00,0.84785,0.84785,0.8478,0.84785,144000000.0
2009-08-06 01:55:00,0.8478,0.8479,0.8477,0.84775,561800000.0
2009-08-06 01:56:00,0.84775,0.8479,0.84775,0.84785,182600000.0
2009-08-06 01:57:00,0.84785,0.84795,0.84785,0.84795,215200002.0
2009-08-06 01:58:00,0.848,0.84805,0.84785,0.848,839200001.0
2009-08-06 01:59:00,0.848,0.848,0.8479,0.8479,82600000.0
2009-08-06 02:00:00,0.8479,0.84795,0.84785,0.84795,622999998.0
2009-08-06 02:01:00,0.84795,0.848,0.84785,0.8479,569699997.0
2009-08-06 02:02:00,0.8479,0.848,0.8479,0.8479,602599997.0
2009-08-06 02:03:00,0.84795,0.848,0.8479,0.84795,254000000.0
2009-08-06 02:04:00,0.84795,0.848,0.8479,0.8479,425399999.0
2009-08-06 02:05:00,0.848,0.848,0.8479,0.8479,270399999.0
2009-08-06 02:06:00,0.8479,0.84795,0.84785,0.8479,430199995.0
2009-08-06 02:07:00,0.8479,0.84795,0.84785,0.84795,472999997.0
2009-08-06 02:08:00,0.84795,0.84795,0.8478,0.8478,432200000.0
2009-08-06 02:09:00,0.8478,0.84785,0.8478,0.84785,378400003.0
2009-08-06 02:10:00,0.84785,0.8479,0.8478,0.84785,472399995.0
2009-08-06 02:11:00,0.84785,0.848,0.84785,0.8479,398600000.0
2009-08-06 02:12:00,0.84795,0.848,0.8479,0.848,740200000.0
2009-08-06 02:13:00,0.84805,0.84815,0.84795,0.84805,642400000.0
2009-08-06 02:14:00,0.84805,0.84805,0.84795,0.848,589800005.0
2009-08-06 02:15:00,0.84805,0.84805,0.84795,0.84795,282199998.0
2009-08-06 02:16:00,0.848,0.848,0.848,0.848,39400000.0
2009-08-06 02:17:00,0.848,0.84815,0.8479,0.8479,333999998.0
2009-08-06 02:18:00,0.84805,0.84815,0.84795,0.84795,960600006.0
2009-08-06 02:19:00,0.84795,0.84805,0.84795,0.84805,367599998.0
2009-08-06 02:20:00,0.84805,0.84805,0.848,0.84805,177200001.0
2009-08-06 02:21:00,0.84815,0.84815,0.84795,0.848,1111599993.0
2009-08-06 02:22:00,0.84805,0.8482,0.84795,0.8481,1158599988.0
2009-08-06 02:23:00,0.84815,0.8482,0.84815,0.84815,127000001.0
2009-08-06 02:24:00,0.8482,0.8482,0.8481,0.84815,287600005.0
2009-08-06 02:25:00,0.84815,0.8482,0.8481,0.84815,214399999.0
2009-08-06 02:26:00,0.8482,0.8482,0.84805,0.8481,652200001.0
2009-08-06 02:27:00,0.84815,0.84825,0.84815,0.84815,464799999.0
2009-08-06 02:28:00,0.84825,0.84835,0.8482,0.84825,1582399995.0
2009-08-06 02:29:00,0.8482,0.84835,0.8482,0.84825,441199999.0
2009-08-06 02:30:00,0.84825,0.84845,0.84815,0.84815,486200004.0
2009-08-06 02:31:00,0.8482,0.84825,0.8481,0.84815,643800000.0
2009-08-06 02:32:00,0.84815,0.8482,0.8481,0.8481,441800002.0
2009-08-06 02:33:00,0.8481,0.84815,0.8481,0.8481,547999994.0
2009-08-06 02:34:00,0.8481,0.8481,0.84805,0.84805,472599997.0
2009-08-06 02:35:00,0.8481,0.8481,0.84805,0.84805,175200000.0
2009-08-06 02:36:00,0.84805,0.8481,0.848,0.8481,95399998.0
2009-08-06 02:37:00,0.8481,0.8481,0.84805,0.84805,7200000.0
2009-08-06 02:38:00,0.84805,0.8481,0.848,0.84805,131200001.0
2009-08-06 02:39:00,0.84805,0.8481,0.84805,0.8481,146800000.0
2009-08-06 02:40:00,0.8481,0.8481,0.848,0.848,224200000.0
2009-08-06 02:41:00,0.84805,0.84805,0.84795,0.848,71800000.0
2009-08-06 02:42:00,0.84795,0.84795,0.8479,0.84795,174200000.0
2009-08-06 02:43:00,0.84795,0.84795,0.84795,0.84795,3000000.0
2009-08-06 02:44:00,0.8479,0.848,0.8479,0.84795,153600000.0
2009-08-06 02:45:00,0.84795,0.848,0.84795,0.848,248600003.0
2009-08-06 02:46:00,0.848,0.848,0.848,0.848,298199999.0
2009-08-06 02:47:00,0.84805,0.84805,0.848,0.848,187200000.0
2009-08-06 02:48:00,0.848,0.8481,0.848,0.84805,126000001.0
2009-08-06 02:49:00,0.84805,0.84805,0.84805,0.84805,15000000.0
2009-08-06 02:50:00,0.848,0.84805,0.848,0.84805,104800000.0
2009-08-06 02:51:00,0.84805,0.84805,0.84795,0.84795,209800000.0
2009-08-06 02:52:00,0.8479,0.8479,0.8479,0.8479,45400000.0
2009-08-06 02:53:00,0.8479,0.84815,0.8479,0.84815,635800001.0
2009-08-06 02:54:00,0.8481,0.8481,0.84785,0.84805,729999999.0
2009-08-06 02:55:00,0.848,0.848,0.84785,0.8479,555800002.0
2009-08-06 02:56:00,0.8479,0.8479,0.8479,0.8479,9600000.0
2009-08-06 02:57:00,0.8479,0.84795,0.8479,0.84795,168600001.0
2009-08-06 02:58:00,0.84795,0.84795,0.8479,0.84795,203400002.0
2009-08-06 02:59:00,0.848,0.848,0.8479,0.84795,177999999.0
2009-08-06 03:00:00,0.84795,0.84795,0.8478,0.8478,239800000.0
2009-08-06 03:01:00,0.8478,0.8478,0.8477,0.84775,612100000.0
2009-08-06 03:02:00,0.84775,0.8478,0.84775,0.8478,93000000.0
2009-08-06 03:03:00,0.8478,0.8478,0.8478,0.8478,127800000.0
2009-08-06 03:04:00,0.8478,0.84795,0.84775,0.84795,388800000.0
2009-08-06 03:05:00,0.848,0.848,0.84785,0.8479,663999999.0
2009-08-06 03:06:00,0.84795,0.84805,0.84775,0.8478,353200000.0
2009-08-06 03:07:00,0.84775,0.8478,0.8477,0.8477,258100000.0
2009-08-06 03:08:00,0.8477,0.8477,0.8477,0.8477,32000000.0
2009-08-06 03:09:00,0.8477,0.8477,0.8477,0.8477,6100000.0
2009-08-06 03:10:00,0.8477,0.8477,0.8477,0.8477,5100000.0
2009-08-06 03:11:00,0.8477,0.8477,0.8477,0.8477,2500000.0
2009-08-06 03:12:00,0.8477,0.8477,0.8477,0.8477,5900000.0
2009-08-06 03:13:00,0.8477,0.8477,0.8473,0.8475,765199997.0
2009-08-06 03:14:00,0.8475,0.84755,0.84745,0.8475,740399997.0
2009-08-06 03:15:00,0.8475,0.84755,0.8475,0.84755,762199996.0
2009-08-06 03:16:00,0.8475,0.8475,0.8475,0.8475,355200000.0
2009-08-06 03:17:00,0.8475,0.8476,0.8475,0.8476,773799993.0
2009-08-06 03:18:00,0.8476,0.8476,0.8476,0.8476,252800000.0
2009-08-06 03:19:00,0.8476,0.8477,0.84755,0.8477,87200000.0
2009-08-06 03:20:00,0.8477,0.8477,0.84755,0.84755,272000000.0
2009-08-06 03:21:00,0.84755,0.8476,0.8474,0.8476,277400000.0
2009-08-06 03:22:00,0.8475,0.84755,0.84745,0.8475,418800000.0
2009-08-06 03:23:00,0.8475,0.84755,0.8474,0.8475,500600001.0
2009-08-06 03:24:00,0.8475,0.84755,0.8473,0.8475,653600006.0
2009-08-06 03:25:00,0.8475,0.8478,0.8475,0.84775,794599996.0
2009-08-06 03:26:00,0.84775,0.84785,0.8477,0.8477,269800000.0
2009-08-06 03:27:00,0.84765,0.84775,0.84765,0.8477,236600002.0
2009-08-06 03:28:00,0.84765,0.8477,0.84765,0.84765,143200000.0
2009-08-06 03:29:00,0.84765,0.84775,0.8475,0.84775,490000003.0
2009-08-06 03:30:00,0.8477,0.8477,0.84725,0.84735,790800001.0
2009-08-06 03:31:00,0.8474,0.84755,0.8473,0.8473,875999999.0
2009-08-06 03:32:00,0.8473,0.84745,0.8473,0.84735,1086199987.0
2009-08-06 03:33:00,0.8474,0.8476,0.8474,0.8475,644999999.0
2009-08-06 03:34:00,0.8475,0.84775,0.8475,0.8477,890399999.0
2009-08-06 03:35:00,0.8477,0.8479,0.84755,0.84775,805400002.0
2009-08-06 03:36:00,0.8477,0.84775,0.84765,0.84775,843000001.0
2009-08-06 03:37:00,0.84775,0.84775,0.84755,0.84755,921600004.0
2009-08-06 03:38:00,0.84755,0.84775,0.8475,0.84765,781400006.0
2009-08-06 03:39:00,0.84765,0.84775,0.84765,0.8477,807999998.0
2009-08-06 03:40:00,0.8477,0.8477,0.8475,0.8475,1133399999.0
2009-08-06 03:41:00,0.8475,0.84765,0.8475,0.84765,902600001.0
2009-08-06 03:42:00,0.84765,0.8478,0.8476,0.8477,859799999.0
2009-08-06 03:43:00,0.8477,0.84785,0.84765,0.8478,818999992.0
2009-08-06 03:44:00,0.8478,0.84785,0.8477,0.8477,698799998.0
2009-08-06 03:45:00,0.8477,0.84785,0.84755,0.8477,526399998.0
2009-08-06 03:46:00,0.84765,0.84775,0.8476,0.84765,1148400000.0
2009-08-06 03:47:00,0.84765,0.84765,0.8476,0.8476,738600013.0
2009-08-06 03:48:00,0.8476,0.8476,0.84745,0.8475,974999992.0
2009-08-06 03:49:00,0.8475,0.84755,0.84735,0.84735,614799995.0
2009-08-06 03:50:00,0.84735,0.84755,0.84735,0.8475,1106400000.0
2009-08-06 03:51:00,0.8475,0.84775,0.8475,0.8475,861800000.0
2009-08-06 03:52:00,0.84745,0.84765,0.84745,0.84765,1090400000.0
2009-08-06 03:53:00,0.84765,0.84765,0.8476,0.8476,363800000.0
2009-08-06 03:54:00,0.8476,0.84775,0.8476,0.84775,882599999.0
2009-08-06 03:55:00,0.84775,0.84785,0.8477,0.8478,969599996.0
2009-08-06 03:56:00,0.8478,0.8478,0.84775,0.84775,631399999.0
2009-08-06 03:57:00,0.84775,0.84775,0.8477,0.8477,107200000.0
2009-08-06 03:58:00,0.8477,0.84775,0.84765,0.84775,175199998.0
2009-08-06 03:59:00,0.8477,0.84775,0.84765,0.84775,669399998.0
2009-08-06 04:00:00,0.8478,0.8478,0.8477,0.84775,381000000.0
2009-08-06 04:01:00,0.84775,0.84785,0.8477,0.8477,530200000.0
2009-08-06 04:02:00,0.8477,0.8477,0.8477,0.8477,241000000.0
2009-08-06 04:03:00,0.84775,0.84795,0.8477,0.8479,360199998.0
2009-08-06 04:04:00,0.8479,0.84805,0.8478,0.8479,1098200002.0
2009-08-06 04:05:00,0.8479,0.84795,0.8478,0.84785,684800002.0
2009-08-06 04:06:00,0.84785,0.84785,0.84775,0.84785,219000000.0
2009-08-06 04:07:00,0.84785,0.84785,0.8476,0.8476,538799995.0
2009-08-06 04:08:00,0.8476,0.84765,0.8475,0.84765,752199999.0
2009-08-06 04:09:00,0.84765,0.84775,0.84765,0.84775,648600000.0
2009-08-06 04:10:00,0.84775,0.84775,0.84775,0.84775,426600000.0
2009-08-06 04:11:00,0.84775,0.848,0.84775,0.84795,1589600001.0
2009-08-06 04:12:00,0.84795,0.848,0.84785,0.84785,1604400012.0
2009-08-06 04:13:00,0.84785,0.84785,0.84775,0.8478,356800000.0
2009-08-06 04:14:00,0.8478,0.8478,0.84775,0.84775,752199995.0
2009-08-06 04:15:00,0.84775,0.84775,0.8477,0.84775,348400000.0
2009-08-06 04:16:00,0.84775,0.84775,0.84765,0.8477,454000000.0
2009-08-06 04:17:00,0.84765,0.84775,0.8476,0.8476,288800000.0
2009-08-06 04:18:00,0.8476,0.8476,0.8475,0.8475,584400000.0
2009-08-06 04:19:00,0.8475,0.84755,0.84745,0.84755,436200000.0
2009-08-06 04:20:00,0.84755,0.8476,0.8473,0.84745,698999997.0
2009-08-06 04:21:00,0.84745,0.8475,0.8471,0.84745,980200005.0
2009-08-06 04:22:00,0.8475,0.84755,0.8474,0.84745,622399999.0
2009-08-06 04:23:00,0.84745,0.8476,0.8474,0.84745,845999996.0
2009-08-06 04:24:00,0.84745,0.84745,0.84745,0.84745,138200000.0
2009-08-06 04:25:00,0.84745,0.84745,0.84745,0.84745,383800000.0
2009-08-06 04:26:00,0.84745,0.8475,0.84745,0.84745,1011400001.0
2009-08-06 04:27:00,0.84745,0.8475,0.84745,0.8475,509399999.0
2009-08-06 04:28:00,0.8475,0.8475,0.8475,0.8475,847600017.0
2009-08-06 04:29:00,0.8475,0.84755,0.8475,0.8475,298000009.0
2009-08-06 04:30:00,0.8475,0.8476,0.8475,0.84755,1054600001.0
2009-08-06 04:31:00,0.84755,0.8476,0.8475,0.84755,918800008.0
2009-08-06 04:32:00,0.8475,0.8477,0.84745,0.8477,650199994.0
2009-08-06 04:33:00,0.8477,0.848,0.8477,0.8478,1045800000.0
2009-08-06 04:34:00,0.8478,0.8478,0.84755,0.84775,300000000.0
2009-08-06 04:35:00,0.84775,0.84785,0.8477,0.84785,489999999.0
2009-08-06 04:36:00,0.84785,0.84795,0.84775,0.8478,878599999.0
2009-08-06 04:37:00,0.8478,0.8479,0.8477,0.8479,524800000.0
2009-08-06 04:38:00,0.8479,0.8479,0.84775,0.84785,720200000.0
2009-08-06 04:39:00,0.84785,0.8479,0.8478,0.84785,377200002.0
2009-08-06 04:40:00,0.84785,0.84795,0.8478,0.8479,629000002.0
2009-08-06 04:41:00,0.84795,0.84795,0.8478,0.8479,1042599996.0
2009-08-06 04:42:00,0.8479,0.84795,0.84785,0.84785,132200000.0
2009-08-06 04:43:00,0.8479,0.8479,0.8479,0.8479,49000000.0
2009-08-06 04:44:00,0.8479,0.8479,0.84775,0.84785,1075599991.0
2009-08-06 04:45:00,0.8479,0.84795,0.84785,0.8479,411000004.0
2009-08-06 04:46:00,0.8479,0.848,0.84785,0.848,827000004.0
2009-08-06 04:47:00,0.848,0.848,0.84785,0.848,1003999993.0
2009-08-06 04:48:00,0.8479,0.8481,0.8479,0.84805,1027200000.0
2009-08-06 04:49:00,0.84805,0.8482,0.8479,0.84815,1204600013.0
2009-08-06 04:50:00,0.8481,0.84825,0.848,0.8482,422200000.0
2009-08-06 04:51:00,0.8482,0.8482,0.84805,0.84805,388000001.0
2009-08-06 04:52:00,0.84805,0.84805,0.8478,0.848,363600004.0
2009-08-06 04:53:00,0.8479,0.84805,0.84785,0.84795,283000000.0
2009-08-06 04:54:00,0.84795,0.848,0.8479,0.848,344599998.0
2009-08-06 04:55:00,0.848,0.8481,0.84795,0.84805,403800002.0
2009-08-06 04:56:00,0.84805,0.84815,0.84805,0.84815,238000000.0
2009-08-06 04:57:00,0.8482,0.84825,0.84805,0.84815,668199995.0
2009-08-06 04:58:00,0.84815,0.84825,0.8481,0.8481,213400000.0
2009-08-06 04:59:00,0.84815,0.8482,0.848,0.848,232000002.0
2009-08-06 05:00:00,0.84805,0.84815,0.848,0.8481,149600000.0
2009-08-06 05:01:00,0.8481,0.8482,0.8481,0.84815,388000001.0
2009-08-06 05:02:00,0.84815,0.8483,0.84815,0.8483,165700000.0
2009-08-06 05:03:00,0.8482,0.84825,0.8481,0.8481,371200000.0
2009-08-06 05:04:00,0.8481,0.84815,0.84805,0.84815,146400000.0
2009-08-06 05:05:00,0.8481,0.84815,0.848,0.84805,831000003.0
2009-08-06 05:06:00,0.84805,0.84825,0.848,0.8482,481600002.0
2009-08-06 05:07:00,0.8482,0.8484,0.8482,0.8482,246479999.0
2009-08-06 05:08:00,0.8482,0.84825,0.8481,0.8482,111800000.0
2009-08-06 05:09:00,0.8482,0.8484,0.8482,0.84825,1032000003.0
2009-08-06 05:10:00,0.84825,0.8483,0.84815,0.8482,510400015.0
2009-08-06 05:11:00,0.8482,0.84825,0.84815,0.8482,309199999.0
2009-08-06 05:12:00,0.8482,0.84835,0.84805,0.8482,690000001.0
2009-08-06 05:13:00,0.8482,0.8482,0.8481,0.8481,260800000.0
2009-08-06 05:14:00,0.8481,0.8482,0.84805,0.8481,771600001.0
2009-08-06 05:15:00,0.8481,0.84815,0.84805,0.84815,432400004.0
2009-08-06 05:16:00,0.8481,0.8482,0.8481,0.84815,615400000.0
2009-08-06 05:17:00,0.84825,0.8483,0.84815,0.84815,584600016.0
2009-08-06 05:18:00,0.84815,0.8483,0.84815,0.8482,974400001.0
2009-08-06 05:19:00,0.8482,0.8482,0.8479,0.84805,621400000.0
2009-08-06 05:20:00,0.84805,0.8482,0.848,0.84815,424800004.0
2009-08-06 05:21:00,0.8481,0.8481,0.84805,0.84805,216400007.0
2009-08-06 05:22:00,0.8481,0.84815,0.848,0.84805,186000004.0
2009-08-06 05:23:00,0.8481,0.8482,0.8481,0.8482,239999999.0
2009-08-06 05:24:00,0.84825,0.84825,0.84815,0.84815,286200005.0
2009-08-06 05:25:00,0.84815,0.84825,0.84815,0.84815,368600000.0
2009-08-06 05:26:00,0.84815,0.84815,0.84805,0.84805,275599999.0
2009-08-06 05:27:00,0.84805,0.84805,0.84795,0.848,125400000.0
2009-08-06 05:28:00,0.84805,0.8481,0.84805,0.84805,217800000.0
2009-08-06 05:29:00,0.8481,0.8481,0.84775,0.8479,422399997.0
2009-08-06 05:30:00,0.8479,0.8481,0.8479,0.848,500400000.0
2009-08-06 05:31:00,0.848,0.84805,0.8478,0.848,615999998.0
2009-08-06 05:32:00,0.848,0.84805,0.8479,0.8479,483800003.0
2009-08-06 05:33:00,0.84795,0.84805,0.84795,0.84805,287800001.0
2009-08-06 05:34:00,0.84805,0.84805,0.84765,0.84785,198600000.0
2009-08-06 05:35:00,0.84785,0.84795,0.8477,0.84775,400400000.0
2009-08-06 05:36:00,0.84775,0.8478,0.8477,0.8477,281600000.0
2009-08-06 05:37:00,0.8477,0.8478,0.8477,0.8477,466800004.0
2009-08-06 05:38:00,0.84775,0.8478,0.84775,0.8478,73400000.0
2009-08-06 05:39:00,0.8478,0.8479,0.8477,0.8477,347000004.0
2009-08-06 05:40:00,0.8477,0.8478,0.84765,0.84775,239800002.0
2009-08-06 05:41:00,0.8477,0.8478,0.8476,0.84765,744050000.0
2009-08-06 05:42:00,0.84765,0.84785,0.84765,0.84785,251800002.0
2009-08-06 05:43:00,0.84785,0.8479,0.84785,0.84785,313800001.0
2009-08-06 05:44:00,0.84785,0.84795,0.8478,0.8478,444599999.0
2009-08-06 05:45:00,0.8478,0.8479,0.8478,0.84785,615600002.0
2009-08-06 05:46:00,0.84785,0.84795,0.84785,0.84795,478200005.0
2009-08-06 05:47:00,0.84795,0.8481,0.84795,0.84795,210400000.0
2009-08-06 05:48:00,0.84795,0.84795,0.84795,0.84795,32600000.0
2009-08-06 05:49:00,0.84795,0.848,0.84785,0.8479,74000000.0
2009-08-06 05:50:00,0.8479,0.848,0.8479,0.848,55400000.0
2009-08-06 05:51:00,0.848,0.8481,0.848,0.848,197800000.0
2009-08-06 05:52:00,0.848,0.848,0.8479,0.84795,149200000.0
2009-08-06 05:53:00,0.84795,0.84795,0.84785,0.8479,234600000.0
2009-08-06 05:54:00,0.8479,0.8481,0.8479,0.8479,257200000.0
2009-08-06 05:55:00,0.84795,0.848,0.8479,0.8479,428400001.0
2009-08-06 05:56:00,0.8479,0.84795,0.8479,0.84795,95600000.0
2009-08-06 05:57:00,0.84795,0.84805,0.84785,0.84785,410599999.0
2009-08-06 05:58:00,0.84785,0.84795,0.84785,0.84785,199399999.0
2009-08-06 05:59:00,0.84785,0.84805,0.84785,0.84795,306199998.0
2009-08-06 06:00:00,0.84795,0.84795,0.84785,0.84795,128600000.0
2009-08-06 06:01:00,0.84795,0.84795,0.84785,0.84785,170000000.0
2009-08-06 06:02:00,0.8479,0.84805,0.8479,0.84805,210600000.0
2009-08-06 06:03:00,0.84805,0.84805,0.848,0.84805,88900000.0
2009-08-06 06:04:00,0.848,0.84825,0.848,0.8482,145200000.0
2009-08-06 06:05:00,0.8482,0.8483,0.8481,0.8481,230200001.0
2009-08-06 06:06:00,0.8481,0.84815,0.8479,0.848,241399999.0
2009-08-06 06:07:00,0.848,0.8482,0.848,0.8482,211600000.0
2009-08-06 06:08:00,0.8482,0.8482,0.8481,0.8481,121400000.0
2009-08-06 06:09:00,0.8481,0.8483,0.8481,0.8483,133800000.0
2009-08-06 06:10:00,0.8483,0.8483,0.8482,0.84825,96000000.0
2009-08-06 06:11:00,0.8482,0.8482,0.84795,0.848,278600000.0
2009-08-06 06:12:00,0.848,0.84805,0.848,0.848,98600000.0
2009-08-06 06:13:00,0.848,0.848,0.848,0.848,39200000.0
2009-08-06 06:14:00,0.848,0.8481,0.848,0.848,314999997.0
2009-08-06 06:15:00,0.84805,0.84805,0.8479,0.84795,296800000.0
2009-08-06 06:16:00,0.84795,0.848,0.8479,0.848,152200000.0
2009-08-06 06:17:00,0.848,0.848,0.84795,0.84795,169600000.0
2009-08-06 06:18:00,0.848,0.84805,0.848,0.848,89400000.0
2009-08-06 06:19:00,0.848,0.848,0.848,0.848,39200000.0
2009-08-06 06:20:00,0.848,0.848,0.8479,0.84795,83400000.0
2009-08-06 06:21:00,0.84795,0.848,0.84795,0.84795,97800000.0
2009-08-06 06:22:00,0.84795,0.84795,0.84795,0.84795,29600000.0
2009-08-06 06:23:00,0.84795,0.84795,0.84785,0.8479,148799999.0
2009-08-06 06:24:00,0.8479,0.848,0.84785,0.848,265799998.0
2009-08-06 06:25:00,0.848,0.84805,0.84795,0.84805,60000000.0
2009-08-06 06:26:00,0.84805,0.8482,0.84805,0.84815,32600000.0
2009-08-06 06:27:00,0.8482,0.84825,0.84805,0.8481,526400012.0
2009-08-06 06:28:00,0.8481,0.8482,0.84805,0.8482,243200001.0
2009-08-06 06:29:00,0.8482,0.84825,0.8482,0.8482,4000000.0
2009-08-06 06:30:00,0.8482,0.8482,0.848,0.848,334200001.0
2009-08-06 06:31:00,0.848,0.848,0.848,0.848,13000000.0
2009-08-06 06:32:00,0.84795,0.8481,0.84795,0.8481,65400000.0
2009-08-06 06:33:00,0.8481,0.8481,0.848,0.848,167199999.0
2009-08-06 06:34:00,0.848,0.8481,0.84785,0.84785,329300002.0
2009-08-06 06:35:00,0.8479,0.84795,0.84785,0.84795,172200002.0
2009-08-06 06:36:00,0.84795,0.84795,0.8478,0.84785,427000003.0
2009-08-06 06:37:00,0.8479,0.848,0.84785,0.84785,67600000.0
2009-08-06 06:38:00,0.8478,0.8478,0.84775,0.8478,179399999.0
2009-08-06 06:39:00,0.8478,0.8479,0.8478,0.8479,59000000.0
2009-08-06 06:40:00,0.8479,0.8479,0.84785,0.84785,241600000.0
2009-08-06 06:41:00,0.84785,0.8479,0.84785,0.8479,123800000.0
2009-08-06 06:42:00,0.8479,0.8479,0.8479,0.8479,12800000.0
2009-08-06 06:43:00,0.84785,0.84785,0.84785,0.84785,162200001.0
2009-08-06 06:44:00,0.84785,0.84785,0.84785,0.84785,22400000.0
2009-08-06 06:45:00,0.8478,0.84795,0.8478,0.84785,214000002.0
2009-08-06 06:46:00,0.84785,0.8479,0.8478,0.84785,171600000.0
2009-08-06 06:47:00,0.8478,0.8478,0.8476,0.8476,541600000.0
2009-08-06 06:48:00,0.8476,0.84765,0.8476,0.8476,836370003.0
2009-08-06 06:49:00,0.84765,0.8478,0.84765,0.84775,397599996.0
2009-08-06 06:50:00,0.84775,0.84775,0.84755,0.8476,312400002.0
2009-08-06 06:51:00,0.84755,0.8477,0.84755,0.8477,133400000.0
2009-08-06 06:52:00,0.8477,0.8477,0.8477,0.8477,28800000.0
2009-08-06 06:53:00,0.8477,0.8477,0.8477,0.8477,28800000.0
2009-08-06 06:54:00,0.84765,0.8477,0.84765,0.8477,144500000.0
2009-08-06 06:55:00,0.8477,0.8477,0.8477,0.8477,96000000.0
2009-08-06 06:56:00,0.8477,0.8477,0.8477,0.8477,191600000.0
2009-08-06 06:57:00,0.8477,0.8478,0.8477,0.8478,393000000.0
2009-08-06 06:58:00,0.8478,0.8478,0.8477,0.8477,640400001.0
2009-08-06 06:59:00,0.8477,0.8478,0.8477,0.8477,288400003.0
2009-08-06 07:00:00,0.8477,0.8477,0.8477,0.8477,497000000.0
2009-08-06 07:01:00,0.8477,0.8477,0.8477,0.8477,622800007.0
2009-08-06 07:02:00,0.8477,0.8478,0.8477,0.84775,412600001.0
2009-08-06 07:03:00,0.84775,0.84785,0.8477,0.84775,132600002.0
2009-08-06 07:04:00,0.84775,0.8478,0.8477,0.8477,293800006.0
2009-08-06 07:05:00,0.84775,0.84775,0.84755,0.8477,275600000.0
2009-08-06 07:06:00,0.8477,0.8477,0.8476,0.8476,234000000.0
2009-08-06 07:07:00,0.8476,0.8477,0.84745,0.8475,386599999.0
2009-08-06 07:08:00,0.8475,0.8475,0.8475,0.8475,24200000.0
2009-08-06 07:09:00,0.8475,0.8475,0.84745,0.84745,110000000.0
2009-08-06 07:10:00,0.84745,0.8476,0.8474,0.84745,395600002.0
2009-08-06 07:11:00,0.84745,0.84755,0.8474,0.84755,98199999.0
2009-08-06 07:12:00,0.84755,0.84755,0.84735,0.84745,322800000.0
2009-08-06 07:13:00,0.84745,0.84745,0.84745,0.84745,218000000.0
2009-08-06 07:14:00,0.84745,0.8475,0.84745,0.84745,122000000.0
2009-08-06 07:15:00,0.84745,0.8475,0.84745,0.8475,186400000.0
2009-08-06 07:16:00,0.8475,0.8475,0.84745,0.84745,381799998.0
2009-08-06 07:17:00,0.84745,0.84755,0.8474,0.84755,198800000.0
2009-08-06 07:18:00,0.84755,0.84765,0.84755,0.84765,363000002.0
2009-08-06 07:19:00,0.8476,0.8477,0.8476,0.84765,190000000.0
2009-08-06 07:20:00,0.8477,0.8478,0.8476,0.8477,130600000.0
2009-08-06 07:21:00,0.84765,0.8477,0.8476,0.8476,245400000.0
2009-08-06 07:22:00,0.84755,0.8476,0.8474,0.8474,366800000.0
2009-08-06 07:23:00,0.84745,0.8476,0.84745,0.84755,305000002.0
2009-08-06 07:24:00,0.8476,0.8476,0.84755,0.8476,94200001.0
2009-08-06 07:25:00,0.8476,0.8476,0.8475,0.8475,101400000.0
2009-08-06 07:26:00,0.8475,0.84765,0.8475,0.8476,486200002.0
2009-08-06 07:27:00,0.8476,0.8477,0.8476,0.84765,248400000.0
2009-08-06 07:28:00,0.84765,0.8477,0.84765,0.8477,97399999.0
2009-08-06 07:29:00,0.8477,0.8477,0.84765,0.8477,775600006.0
2009-08-06 07:30:00,0.8477,0.8478,0.84765,0.84775,327400000.0
2009-08-06 07:31:00,0.84775,0.8478,0.8477,0.84775,245000000.0
2009-08-06 07:32:00,0.84775,0.8478,0.8477,0.8477,162800000.0
2009-08-06 07:33:00,0.84765,0.84775,0.84765,0.84775,294600000.0
2009-08-06 07:34:00,0.84765,0.84785,0.8476,0.84765,643000001.0
2009-08-06 07:35:00,0.84765,0.84765,0.84765,0.84765,213999998.0
2009-08-06 07:36:00,0.84765,0.8477,0.8476,0.8477,307199999.0
2009-08-06 07:37:00,0.8477,0.84775,0.8477,0.8477,307600001.0
2009-08-06 07:38:00,0.8477,0.84775,0.8477,0.84775,437600009.0
2009-08-06 07:39:00,0.84775,0.84775,0.8476,0.8476,575600000.0
2009-08-06 07:40:00,0.8476,0.84765,0.84755,0.8476,424600000.0
2009-08-06 07:41:00,0.8476,0.8477,0.84755,0.8476,566999998.0
2009-08-06 07:42:00,0.8476,0.84765,0.84755,0.84755,97800000.0
2009-08-06 07:43:00,0.8475,0.8475,0.8474,0.8474,149000001.0
2009-08-06 07:44:00,0.8474,0.8475,0.8474,0.8474,409800000.0
2009-08-06 07:45:00,0.8474,0.8475,0.8474,0.84745,290399997.0
2009-08-06 07:46:00,0.8474,0.8474,0.8474,0.8474,746000003.0
2009-08-06 07:47:00,0.8474,0.8475,0.84715,0.8472,372199999.0
2009-08-06 07:48:00,0.8473,0.8474,0.84715,0.8474,693400000.0
2009-08-06 07:49:00,0.8474,0.8474,0.8473,0.84735,462399998.0
2009-08-06 07:50:00,0.84735,0.8474,0.84735,0.8474,244999999.0
2009-08-06 07:51:00,0.8474,0.84755,0.84735,0.84755,802199994.0
2009-08-06 07:52:00,0.84765,0.84785,0.84755,0.8476,642600001.0
2009-08-06 07:53:00,0.84755,0.84775,0.84745,0.8477,489399998.0
2009-08-06 07:54:00,0.8477,0.84785,0.84765,0.8478,229799998.0
2009-08-06 07:55:00,0.8478,0.84785,0.8477,0.8477,365799998.0
2009-08-06 07:56:00,0.8477,0.8478,0.8477,0.8478,394000001.0
2009-08-06 07:57:00,0.8478,0.8479,0.8478,0.8478,100200000.0
2009-08-06 07:58:00,0.8478,0.84785,0.84775,0.84775,363600002.0
2009-08-06 07:59:00,0.8477,0.8477,0.84755,0.8476,419300006.0
2009-08-06 08:00:00,0.8476,0.84775,0.8476,0.8477,410200000.0
2009-08-06 08:01:00,0.8477,0.8478,0.84765,0.8478,579600001.0
2009-08-06 08:02:00,0.8478,0.8479,0.84775,0.8479,187900001.0
2009-08-06 08:03:00,0.84795,0.84795,0.8477,0.8479,247200000.0
2009-08-06 08:04:00,0.84795,0.84815,0.84785,0.8481,451700002.0
2009-08-06 08:05:00,0.8481,0.8482,0.848,0.84815,279400001.0
2009-08-06 08:06:00,0.84815,0.8482,0.84805,0.8481,781199999.0
2009-08-06 08:07:00,0.8481,0.8481,0.8476,0.8477,903999998.0
2009-08-06 08:08:00,0.8477,0.84785,0.8477,0.8478,601200000.0
2009-08-06 08:09:00,0.8478,0.84795,0.84775,0.84795,1048000001.0
2009-08-06 08:10:00,0.84795,0.84805,0.8478,0.8478,377000004.0
2009-08-06 08:11:00,0.84785,0.84785,0.8475,0.84765,566999997.0
2009-08-06 08:12:00,0.84765,0.84775,0.84765,0.8477,314599999.0
2009-08-06 08:13:00,0.84765,0.84765,0.8474,0.8474,316000000.0
2009-08-06 08:14:00,0.84745,0.84755,0.84715,0.84715,545200000.0
2009-08-06 08:15:00,0.8472,0.8473,0.84715,0.8472,649799998.0
2009-08-06 08:16:00,0.8472,0.8474,0.84715,0.8473,700400009.0
2009-08-06 08:17:00,0.8473,0.84735,0.84725,0.8473,439600000.0
2009-08-06 08:18:00,0.8473,0.8473,0.84725,0.8473,651399996.0
2009-08-06 08:19:00,0.8473,0.84735,0.8473,0.8473,356800000.0
2009-08-06 08:20:00,0.8473,0.84755,0.8473,0.8475,616800005.0
2009-08-06 08:21:00,0.8475,0.8475,0.84745,0.8475,311799999.0
2009-08-06 08:22:00,0.8475,0.84755,0.8475,0.8475,198600001.0
2009-08-06 08:23:00,0.8475,0.84765,0.8475,0.84765,454200000.0
2009-08-06 08:24:00,0.84765,0.84765,0.84755,0.84765,295999996.0
2009-08-06 08:25:00,0.84765,0.8477,0.84765,0.8477,236200000.0
2009-08-06 08:26:00,0.8477,0.8478,0.84765,0.84775,399199999.0
2009-08-06 08:27:00,0.84775,0.8478,0.8475,0.84755,612200007.0
2009-08-06 08:28:00,0.84755,0.8476,0.84745,0.8475,625799998.0
2009-08-06 08:29:00,0.8475,0.84765,0.8475,0.8475,736799994.0
2009-08-06 08:30:00,0.8475,0.84765,0.8475,0.8476,801599998.0
2009-08-06 08:31:00,0.8476,0.8476,0.84745,0.8475,696400001.0
2009-08-06 08:32:00,0.8475,0.84755,0.84745,0.8475,216000000.0
2009-08-06 08:33:00,0.8475,0.8475,0.84735,0.84745,498200001.0
2009-08-06 08:34:00,0.8474,0.84745,0.8474,0.8474,216600000.0
2009-08-06 08:35:00,0.84735,0.8477,0.84735,0.84765,705399999.0
2009-08-06 08:36:00,0.84765,0.84765,0.84755,0.84755,1029999998.0
2009-08-06 08:37:00,0.84755,0.84775,0.84755,0.8477,986400005.0
2009-08-06 08:38:00,0.8477,0.8479,0.8477,0.84785,649600003.0
2009-08-06 08:39:00,0.84785,0.84805,0.8474,0.84785,1045399994.0
2009-08-06 08:40:00,0.8478,0.8478,0.84755,0.8476,612000000.0
2009-08-06 08:41:00,0.84755,0.8477,0.84755,0.8477,365200001.0
2009-08-06 08:42:00,0.8477,0.84785,0.84765,0.8478,762799998.0
2009-08-06 08:43:00,0.84785,0.84785,0.8477,0.8478,699600002.0
2009-08-06 08:44:00,0.84785,0.8479,0.84775,0.84785,750599997.0
2009-08-06 08:45:00,0.84785,0.84785,0.8477,0.8477,873599999.0
2009-08-06 08:46:00,0.8477,0.8477,0.84765,0.84765,501399991.0
2009-08-06 08:47:00,0.84765,0.8477,0.8476,0.84765,644200006.0
2009-08-06 08:48:00,0.8476,0.84765,0.84755,0.8476,496000004.0
2009-08-06 08:49:00,0.8476,0.8477,0.84755,0.84765,874200005.0
2009-08-06 08:50:00,0.8476,0.84765,0.84755,0.84765,514800005.0
2009-08-06 08:51:00,0.84765,0.8477,0.84755,0.8476,664600004.0
2009-08-06 08:52:00,0.8476,0.8477,0.8475,0.8476,834600003.0
2009-08-06 08:53:00,0.8476,0.84765,0.84755,0.84755,986599995.0
2009-08-06 08:54:00,0.84755,0.8476,0.84745,0.8476,955400003.0
2009-08-06 08:55:00,0.8476,0.8477,0.84755,0.8477,685599997.0
2009-08-06 08:56:00,0.84765,0.8479,0.8476,0.84785,801399999.0
2009-08-06 08:57:00,0.84785,0.84795,0.8475,0.84755,564400001.0
2009-08-06 08:58:00,0.8475,0.8479,0.8475,0.84775,661800000.0
2009-08-06 08:59:00,0.84775,0.84805,0.8476,0.848,1245400001.0
2009-08-06 09:00:00,0.848,0.84805,0.8477,0.84775,1298600003.0
2009-08-06 09:01:00,0.8478,0.84785,0.8477,0.84775,1154200001.0
2009-08-06 09:02:00,0.84775,0.84785,0.8477,0.8478,731200004.0
2009-08-06 09:03:00,0.8478,0.84795,0.8478,0.8479,930600007.0
2009-08-06 09:04:00,0.8479,0.8479,0.8475,0.8475,1508399996.0
2009-08-06 09:05:00,0.8475,0.84755,0.84745,0.8475,346199998.0
2009-08-06 09:06:00,0.8475,0.84755,0.8475,0.8475,1292199995.0
2009-08-06 09:07:00,0.8475,0.8476,0.8475,0.8476,988399996.0
2009-08-06 09:08:00,0.84765,0.8477,0.8476,0.8476,493800001.0
2009-08-06 09:09:00,0.8476,0.8477,0.8475,0.8477,862399998.0
2009-08-06 09:10:00,0.8477,0.84775,0.84765,0.8477,701400000.0
2009-08-06 09:11:00,0.8477,0.8477,0.84765,0.84765,155000000.0
2009-08-06 09:12:00,0.8476,0.84765,0.8476,0.84765,495200000.0
2009-08-06 09:13:00,0.84765,0.8477,0.8476,0.84765,603800001.0
2009-08-06 09:14:00,0.84765,0.848,0.8476,0.8479,1254200005.0
2009-08-06 09:15:00,0.8479,0.8479,0.84785,0.84785,345200001.0
2009-08-06 09:16:00,0.84785,0.84785,0.8477,0.84775,877199997.0
2009-08-06 09:17:00,0.8477,0.8477,0.84755,0.84755,695200003.0
2009-08-06 09:18:00,0.84755,0.84755,0.8475,0.8475,592599996.0
2009-08-06 09:19:00,0.8475,0.8476,0.8473,0.84735,1047799997.0
2009-08-06 09:20:00,0.84735,0.84735,0.84715,0.84715,1274599998.0
2009-08-06 09:21:00,0.84715,0.84725,0.84715,0.84725,1212400005.0
2009-08-06 09:22:00,0.84725,0.84735,0.84725,0.8473,1162799994.0
2009-08-06 09:23:00,0.8473,0.84755,0.8473,0.84745,980000006.0
2009-08-06 09:24:00,0.84755,0.8476,0.84755,0.8476,646800005.0
2009-08-06 09:25:00,0.8476,0.8476,0.84755,0.8476,672400000.0
2009-08-06 09:26:00,0.8476,0.8476,0.84755,0.84755,891400002.0
2009-08-06 09:27:00,0.8476,0.8476,0.84755,0.84755,444600000.0
2009-08-06 09:28:00,0.84755,0.8476,0.8472,0.84735,962300003.0
2009-08-06 09:29:00,0.8473,0.8473,0.8471,0.8472,1343399986.0
2009-08-06 09:30:00,0.8472,0.84725,0.8471,0.8471,556999998.0
2009-08-06 09:31:00,0.8471,0.84725,0.84705,0.84725,616200006.0
2009-08-06 09:32:00,0.84725,0.84745,0.8472,0.8473,422799997.0
2009-08-06 09:33:00,0.8473,0.84745,0.84725,0.84745,619800001.0
2009-08-06 09:34:00,0.84745,0.8475,0.84725,0.8475,335199999.0
2009-08-06 09:35:00,0.8475,0.84755,0.8473,0.84755,314600002.0
2009-08-06 09:36:00,0.84755,0.8476,0.84755,0.84755,123200000.0
2009-08-06 09:37:00,0.8475,0.8476,0.84745,0.84755,436400001.0
2009-08-06 09:38:00,0.84755,0.8476,0.8475,0.84755,252600001.0
2009-08-06 09:39:00,0.84755,0.8476,0.84735,0.84735,214400001.0
2009-08-06 09:40:00,0.84735,0.84735,0.8471,0.8472,315000003.0
2009-08-06 09:41:00,0.8472,0.84725,0.8472,0.8472,242800002.0
2009-08-06 09:42:00,0.84715,0.84755,0.84715,0.84755,370200002.0
2009-08-06 09:43:00,0.84755,0.8476,0.8475,0.8475,391000009.0
2009-08-06 09:44:00,0.84755,0.848,0.84755,0.8479,718000000.0
2009-08-06 09:45:00,0.84785,0.8479,0.8477,0.84785,795599999.0
2009-08-06 09:46:00,0.84785,0.84785,0.8477,0.8478,403600000.0
2009-08-06 09:47:00,0.8478,0.84785,0.84775,0.8478,528400004.0
2009-08-06 09:48:00,0.84785,0.84785,0.84775,0.8478,461599998.0
2009-08-06 09:49:00,0.8478,0.8479,0.8478,0.8479,948000002.0
2009-08-06 09:50:00,0.8479,0.8479,0.8479,0.8479,104000000.0
2009-08-06 09:51:00,0.8479,0.8479,0.8478,0.84785,330400000.0
2009-08-06 09:52:00,0.84785,0.84785,0.84775,0.8478,350200003.0
2009-08-06 09:53:00,0.8478,0.8478,0.8477,0.84775,533200002.0
2009-08-06 09:54:00,0.84775,0.8478,0.8477,0.8477,240900000.0
2009-08-06 09:55:00,0.8477,0.8477,0.84765,0.8477,307600002.0
2009-08-06 09:56:00,0.84775,0.8478,0.8477,0.8478,362800005.0
2009-08-06 09:57:00,0.84775,0.84785,0.84775,0.84775,665800004.0
2009-08-06 09:58:00,0.84785,0.84785,0.84765,0.8477,565800002.0
2009-08-06 09:59:00,0.8477,0.84775,0.84755,0.84765,1525800022.0
2009-08-06 10:00:00,0.8477,0.8477,0.84755,0.84765,613200000.0
2009-08-06 10:01:00,0.84765,0.84765,0.8476,0.84765,312400003.0
2009-08-06 10:02:00,0.84765,0.8477,0.84755,0.84765,567799999.0
2009-08-06 10:03:00,0.84765,0.8477,0.8476,0.8476,256400001.0
2009-08-06 10:04:00,0.8476,0.84765,0.84755,0.8476,498200002.0
2009-08-06 10:05:00,0.8476,0.8476,0.84755,0.8476,341000002.0
2009-08-06 10:06:00,0.8476,0.84765,0.8476,0.8476,725800000.0
2009-08-06 10:07:00,0.84765,0.8478,0.8476,0.84775,665100005.0
2009-08-06 10:08:00,0.8478,0.84785,0.8477,0.8477,375200002.0
2009-08-06 10:09:00,0.8477,0.8478,0.84765,0.84775,176800003.0
2009-08-06 10:10:00,0.84775,0.8478,0.8477,0.84775,435300004.0
2009-08-06 10:11:00,0.84775,0.84775,0.8476,0.84765,217399999.0
2009-08-06 10:12:00,0.84765,0.84765,0.84745,0.84755,507000001.0
2009-08-06 10:13:00,0.84755,0.84755,0.84745,0.8475,213400000.0
2009-08-06 10:14:00,0.8475,0.84755,0.8474,0.8475,353600000.0
2009-08-06 10:15:00,0.8475,0.84755,0.8474,0.8475,155800000.0
2009-08-06 10:16:00,0.8475,0.8476,0.8475,0.8476,418199999.0
2009-08-06 10:17:00,0.8475,0.84765,0.8475,0.8476,401500001.0
2009-08-06 10:18:00,0.84765,0.84765,0.8476,0.8476,370000000.0
2009-08-06 10:19:00,0.8476,0.8478,0.8476,0.84775,134400000.0
2009-08-06 10:20:00,0.84775,0.84775,0.8476,0.84765,233800000.0
2009-08-06 10:21:00,0.84765,0.84765,0.8476,0.84765,191200000.0
2009-08-06 10:22:00,0.84765,0.84765,0.8476,0.8476,258400000.0
2009-08-06 10:23:00,0.8476,0.8476,0.8476,0.8476,283000000.0
2009-08-06 10:24:00,0.8476,0.8476,0.8476,0.8476,185000000.0
2009-08-06 10:25:00,0.8476,0.8476,0.84755,0.8476,244600000.0
2009-08-06 10:26:00,0.8476,0.8478,0.8476,0.8477,278200000.0
2009-08-06 10:27:00,0.8477,0.84785,0.8476,0.84785,625200000.0
2009-08-06 10:28:00,0.84785,0.84785,0.8475,0.84755,307400000.0
2009-08-06 10:29:00,0.8475,0.84765,0.8475,0.8476,467800000.0
2009-08-06 10:30:00,0.8476,0.8477,0.8476,0.8476,540799999.0
2009-08-06 10:31:00,0.8476,0.84765,0.8476,0.8476,609000002.0
2009-08-06 10:32:00,0.84765,0.8477,0.8476,0.84765,638400001.0
2009-08-06 10:33:00,0.84765,0.84775,0.84765,0.84765,196200000.0
2009-08-06 10:34:00,0.84765,0.84785,0.84765,0.8478,520400001.0
2009-08-06 10:35:00,0.84785,0.8479,0.84765,0.84765,387000000.0
2009-08-06 10:36:00,0.84765,0.84785,0.84765,0.8478,611599997.0
2009-08-06 10:37:00,0.8478,0.84795,0.84775,0.84785,682400000.0
2009-08-06 10:38:00,0.8478,0.848,0.8478,0.848,338200000.0
2009-08-06 10:39:00,0.848,0.8481,0.84795,0.84805,474800000.0
2009-08-06 10:40:00,0.84805,0.84815,0.848,0.8481,379600000.0
2009-08-06 10:41:00,0.848,0.84805,0.84795,0.84795,262200000.0
2009-08-06 10:42:00,0.84795,0.8481,0.84795,0.84795,551400000.0
2009-08-06 10:43:00,0.84795,0.84805,0.8478,0.8478,167400000.0
2009-08-06 10:44:00,0.84775,0.84785,0.84765,0.8478,438600001.0
2009-08-06 10:45:00,0.8478,0.8479,0.8478,0.84785,328000000.0
2009-08-06 10:46:00,0.84785,0.8479,0.8478,0.8479,437200001.0
2009-08-06 10:47:00,0.8479,0.84795,0.84785,0.8479,703800000.0
2009-08-06 10:48:00,0.8479,0.8479,0.8479,0.8479,190800000.0
2009-08-06 10:49:00,0.8479,0.8479,0.84785,0.84785,646000000.0
2009-08-06 10:50:00,0.84785,0.848,0.84785,0.8479,738599998.0
2009-08-06 10:51:00,0.8479,0.84805,0.8479,0.8479,453599996.0
2009-08-06 10:52:00,0.8479,0.84795,0.8479,0.8479,149999998.0
2009-08-06 10:53:00,0.8479,0.8479,0.8479,0.8479,207200000.0
2009-08-06 10:54:00,0.8479,0.8479,0.84785,0.84785,151400000.0
2009-08-06 10:55:00,0.84785,0.84785,0.84775,0.8478,232600000.0
2009-08-06 10:56:00,0.8478,0.84785,0.84765,0.8477,649000003.0
2009-08-06 10:57:00,0.8477,0.84775,0.8476,0.84765,1150599999.0
2009-08-06 10:58:00,0.84765,0.8478,0.84765,0.84775,304100000.0
2009-08-06 10:59:00,0.84775,0.8479,0.84765,0.84785,571900004.0
2009-08-06 11:00:00,0.84785,0.8479,0.8478,0.8478,549799998.0
2009-08-06 11:01:00,0.8479,0.848,0.84785,0.84795,849199994.0
2009-08-06 11:02:00,0.84795,0.848,0.84785,0.84785,949799996.0
2009-08-06 11:03:00,0.84785,0.84785,0.84775,0.8478,490000001.0
2009-08-06 11:04:00,0.8478,0.8478,0.84775,0.84775,454799999.0
2009-08-06 11:05:00,0.84775,0.84775,0.84775,0.84775,451199999.0
2009-08-06 11:06:00,0.84775,0.84785,0.8477,0.84775,748399997.0
2009-08-06 11:07:00,0.84775,0.8478,0.8477,0.8478,319599997.0
2009-08-06 11:08:00,0.8478,0.8478,0.84775,0.84775,435000000.0
2009-08-06 11:09:00,0.84775,0.8478,0.84775,0.84775,375400000.0
2009-08-06 11:10:00,0.84775,0.8479,0.84775,0.8479,432399999.0
2009-08-06 11:11:00,0.8479,0.84795,0.84785,0.84785,330000000.0
2009-08-06 11:12:00,0.84785,0.84785,0.8478,0.8478,275800003.0
2009-08-06 11:13:00,0.8478,0.8479,0.84775,0.8479,430200003.0
2009-08-06 11:14:00,0.8479,0.8479,0.84775,0.8478,209200000.0
2009-08-06 11:15:00,0.8478,0.8478,0.84775,0.84775,186800000.0
2009-08-06 11:16:00,0.84775,0.8478,0.84775,0.84775,155200000.0
2009-08-06 11:17:00,0.8477,0.8478,0.8477,0.84775,511799996.0
2009-08-06 11:18:00,0.84775,0.8478,0.84775,0.84775,517800000.0
2009-08-06 11:19:00,0.84775,0.84775,0.8477,0.84775,474800000.0
2009-08-06 11:20:00,0.8478,0.8478,0.8477,0.84775,587999999.0
2009-08-06 11:21:00,0.84775,0.84785,0.84775,0.8478,371600000.0
2009-08-06 11:22:00,0.8478,0.84785,0.8478,0.8478,917600001.0
2009-08-06 11:23:00,0.8478,0.84785,0.84775,0.8478,573400002.0
2009-08-06 11:24:00,0.8478,0.8478,0.84775,0.8478,505600005.0
2009-08-06 11:25:00,0.8478,0.8478,0.84775,0.8478,346600000.0
2009-08-06 11:26:00,0.8478,0.8478,0.84775,0.8478,101600000.0
2009-08-06 11:27:00,0.84775,0.8478,0.84775,0.84775,164400000.0
2009-08-06 11:28:00,0.84775,0.8478,0.8477,0.8477,223400000.0
2009-08-06 11:29:00,0.8477,0.84775,0.84765,0.8477,277600000.0
2009-08-06 11:30:00,0.8477,0.8478,0.8477,0.8478,118000000.0
2009-08-06 11:31:00,0.8478,0.8478,0.84775,0.8478,97800000.0
2009-08-06 11:32:00,0.8478,0.84785,0.84775,0.8478,211799999.0
2009-08-06 11:33:00,0.8478,0.8478,0.84775,0.8478,140000000.0
2009-08-06 11:34:00,0.84775,0.84775,0.8477,0.8477,142400002.0
2009-08-06 11:35:00,0.8477,0.8478,0.8477,0.84775,462400004.0
2009-08-06 11:36:00,0.84775,0.84775,0.8477,0.8477,400400006.0
2009-08-06 11:37:00,0.8477,0.8477,0.84765,0.8477,233800000.0
2009-08-06 11:38:00,0.8477,0.8477,0.84765,0.8477,522600003.0
2009-08-06 11:39:00,0.8477,0.84775,0.84765,0.8477,829200001.0
2009-08-06 11:40:00,0.8477,0.84775,0.8477,0.8477,686200000.0
2009-08-06 11:41:00,0.84775,0.84775,0.8477,0.84775,895200000.0
2009-08-06 11:42:00,0.84775,0.84775,0.8477,0.84775,421800000.0
2009-08-06 11:43:00,0.84775,0.8478,0.84775,0.84775,718999999.0
2009-08-06 11:44:00,0.8478,0.84805,0.84775,0.848,761999999.0
2009-08-06 11:45:00,0.848,0.84805,0.84775,0.84775,388799998.0
2009-08-06 11:46:00,0.84775,0.8478,0.84775,0.84775,161800000.0
2009-08-06 11:47:00,0.84775,0.84775,0.8477,0.84775,425600003.0
2009-08-06 11:48:00,0.8478,0.8478,0.8477,0.84775,406200001.0
2009-08-06 11:49:00,0.8477,0.8477,0.84745,0.84745,440200000.0
2009-08-06 11:50:00,0.8475,0.8475,0.8473,0.8473,962399999.0
2009-08-06 11:51:00,0.8473,0.84735,0.8473,0.84735,664399999.0
2009-08-06 11:52:00,0.84735,0.84735,0.8472,0.84725,493000000.0
2009-08-06 11:53:00,0.8473,0.84745,0.84725,0.84745,659800000.0
2009-08-06 11:54:00,0.84745,0.84745,0.8473,0.8473,1151000000.0
2009-08-06 11:55:00,0.8473,0.8474,0.8472,0.8474,805999996.0
2009-08-06 11:56:00,0.8474,0.8474,0.84725,0.84735,231000005.0
2009-08-06 11:57:00,0.84735,0.84735,0.8472,0.8473,357999997.0
2009-08-06 11:58:00,0.8474,0.8474,0.8473,0.84735,422599999.0
2009-08-06 11:59:00,0.84735,0.84745,0.84735,0.84735,762800002.0
2009-08-06 12:00:00,0.84735,0.8477,0.84735,0.84755,1234900002.0
2009-08-06 12:01:00,0.84755,0.84755,0.84735,0.84735,253600000.0
2009-08-06 12:02:00,0.84735,0.8474,0.84725,0.84735,370000001.0
2009-08-06 12:03:00,0.84735,0.8474,0.84735,0.8474,143200000.0
2009-08-06 12:04:00,0.8474,0.8474,0.84715,0.8472,491400003.0
2009-08-06 12:05:00,0.8472,0.84725,0.8469,0.8469,662200002.0
2009-08-06 12:06:00,0.8469,0.847,0.8469,0.847,537400002.0
2009-08-06 12:07:00,0.847,0.84705,0.84665,0.84665,369600000.0
2009-08-06 12:08:00,0.84665,0.84675,0.84655,0.84675,399199998.0
2009-08-06 12:09:00,0.84675,0.84685,0.8467,0.8467,166400000.0
2009-08-06 12:10:00,0.8467,0.84685,0.84665,0.8468,296400000.0
2009-08-06 12:11:00,0.8468,0.8468,0.8467,0.8468,678099995.0
2009-08-06 12:12:00,0.8468,0.84695,0.8468,0.84685,358099999.0
2009-08-06 12:13:00,0.8468,0.84685,0.84645,0.84655,489799998.0
2009-08-06 12:14:00,0.8467,0.8467,0.84645,0.84655,604200006.0
2009-08-06 12:15:00,0.84655,0.84675,0.8463,0.84665,474900003.0
2009-08-06 12:16:00,0.84665,0.84665,0.84645,0.8466,785600002.0
2009-08-06 12:17:00,0.8466,0.8466,0.8463,0.8464,568599998.0
2009-08-06 12:18:00,0.84645,0.84655,0.8464,0.84645,377000001.0
2009-08-06 12:19:00,0.84645,0.84655,0.84585,0.84585,471400004.0
2009-08-06 12:20:00,0.84585,0.84585,0.8455,0.84585,1021200009.0
2009-08-06 12:21:00,0.84585,0.8459,0.84575,0.8459,979500016.0
2009-08-06 12:22:00,0.8459,0.84615,0.8459,0.84615,353800002.0
2009-08-06 12:23:00,0.846,0.84655,0.8459,0.84655,843600010.0
2009-08-06 12:24:00,0.8465,0.8466,0.84645,0.84655,476000006.0
2009-08-06 12:25:00,0.84655,0.84655,0.84625,0.84635,600800007.0
2009-08-06 12:26:00,0.84635,0.8464,0.84625,0.8463,1033600007.0
2009-08-06 12:27:00,0.84635,0.84635,0.84625,0.8463,441000002.0
2009-08-06 12:28:00,0.8463,0.8463,0.84625,0.84625,550800004.0
2009-08-06 12:29:00,0.84625,0.8463,0.8462,0.8462,596000006.0
2009-08-06 12:30:00,0.8462,0.8466,0.84615,0.8466,693400002.0
2009-08-06 12:31:00,0.8466,0.84705,0.8466,0.84705,585800000.0
2009-08-06 12:32:00,0.84705,0.84705,0.8469,0.8469,517300000.0
2009-08-06 12:33:00,0.8469,0.847,0.8469,0.84695,538600001.0
2009-08-06 12:34:00,0.84695,0.8471,0.8469,0.84695,685800000.0
2009-08-06 12:35:00,0.84695,0.8474,0.84695,0.8474,513800005.0
2009-08-06 12:36:00,0.84735,0.84775,0.8472,0.84765,630800003.0
2009-08-06 12:37:00,0.8477,0.8477,0.8473,0.8474,729800006.0
2009-08-06 12:38:00,0.8474,0.84755,0.8474,0.84745,298999999.0
2009-08-06 12:39:00,0.84745,0.84755,0.8474,0.84755,433600000.0
2009-08-06 12:40:00,0.84745,0.8476,0.8474,0.84755,551600003.0
2009-08-06 12:41:00,0.84755,0.8476,0.8475,0.8476,260000000.0
2009-08-06 12:42:00,0.84755,0.84755,0.8473,0.8473,433399998.0
2009-08-06 12:43:00,0.8473,0.8474,0.8472,0.84725,456800000.0
2009-08-06 12:44:00,0.84725,0.84725,0.84715,0.84725,491600002.0
2009-08-06 12:45:00,0.84725,0.84735,0.8472,0.8472,358000000.0
2009-08-06 12:46:00,0.8472,0.84735,0.84715,0.84715,312000000.0
2009-08-06 12:47:00,0.84715,0.8472,0.84715,0.84715,120000001.0
2009-08-06 12:48:00,0.8471,0.84725,0.84695,0.84695,480999998.0
2009-08-06 12:49:00,0.84695,0.847,0.84675,0.8468,911599995.0
2009-08-06 12:50:00,0.8468,0.84705,0.84675,0.847,493400000.0
2009-08-06 12:51:00,0.847,0.8473,0.84695,0.8471,457000002.0
2009-08-06 12:52:00,0.8471,0.84715,0.847,0.847,342000003.0
2009-08-06 12:53:00,0.84705,0.84725,0.84695,0.84725,134799999.0
2009-08-06 12:54:00,0.84725,0.84735,0.847,0.84705,454400002.0
2009-08-06 12:55:00,0.84705,0.8472,0.84695,0.84705,237299999.0
2009-08-06 12:56:00,0.847,0.84705,0.8465,0.8465,787000005.0
2009-08-06 12:57:00,0.8465,0.8468,0.84645,0.84675,497200005.0
2009-08-06 12:58:00,0.84675,0.84735,0.8467,0.8473,464000012.0
2009-08-06 12:59:00,0.8473,0.84735,0.8469,0.8471,232800000.0
2009-08-06 13:00:00,0.84715,0.85415,0.8471,0.8536,815000004.0
2009-08-06 13:01:00,0.8536,0.8537,0.85285,0.8533,996900004.0
2009-08-06 13:02:00,0.85315,0.85365,0.85275,0.85335,847300002.0
2009-08-06 13:03:00,0.8535,0.85435,0.8535,0.85435,1111799992.0
2009-08-06 13:04:00,0.8543,0.8544,0.85315,0.8532,1255799992.0
2009-08-06 13:05:00,0.85315,0.85325,0.8526,0.8532,1028400011.0
2009-08-06 13:06:00,0.85315,0.85325,0.8527,0.85295,854200006.0
2009-08-06 13:07:00,0.85295,0.85365,0.85285,0.85355,702800001.0
2009-08-06 13:08:00,0.85355,0.85375,0.8534,0.85345,711600000.0
2009-08-06 13:09:00,0.8535,0.85365,0.85335,0.8534,531300003.0
2009-08-06 13:10:00,0.8534,0.85375,0.85325,0.85365,551600003.0
2009-08-06 13:11:00,0.85365,0.8549,0.85355,0.85455,742100005.0
2009-08-06 13:12:00,0.85455,0.855,0.85445,0.85485,688300005.0
2009-08-06 13:13:00,0.8549,0.85495,0.85455,0.85485,581200000.0
2009-08-06 13:14:00,0.85485,0.85485,0.85375,0.85385,1182200001.0
2009-08-06 13:15:00,0.8538,0.8541,0.85375,0.85385,1111000007.0
2009-08-06 13:16:00,0.85385,0.8539,0.85375,0.85385,1051499991.0
2009-08-06 13:17:00,0.85385,0.8539,0.8535,0.85355,807400008.0
2009-08-06 13:18:00,0.85355,0.85365,0.8533,0.85335,798200005.0
2009-08-06 13:19:00,0.85335,0.8534,0.8533,0.8534,1057600013.0
2009-08-06 13:20:00,0.8534,0.85355,0.85325,0.8535,959300007.0
2009-08-06 13:21:00,0.85345,0.85365,0.8533,0.8534,1542000010.0
2009-08-06 13:22:00,0.8534,0.85365,0.8533,0.85345,964200004.0
2009-08-06 13:23:00,0.8535,0.8538,0.85345,0.8535,751600008.0
2009-08-06 13:24:00,0.85355,0.8542,0.85355,0.8541,847900001.0
2009-08-06 13:25:00,0.8541,0.8541,0.85335,0.8534,1088300012.0
2009-08-06 13:26:00,0.8534,0.8535,0.8532,0.85335,880600014.0
2009-08-06 13:27:00,0.85335,0.85335,0.85325,0.8533,748000010.0
2009-08-06 13:28:00,0.8533,0.8533,0.85315,0.8532,523400003.0
2009-08-06 13:29:00,0.8532,0.85325,0.85305,0.85305,736000006.0
2009-08-06 13:30:00,0.8531,0.85335,0.8531,0.85335,1125000014.0
2009-08-06 13:31:00,0.8534,0.85365,0.8533,0.85355,833200012.0
2009-08-06 13:32:00,0.8535,0.8537,0.8534,0.8535,1092800007.0
2009-08-06 13:33:00,0.8535,0.8536,0.85325,0.8534,712200006.0
2009-08-06 13:34:00,0.8534,0.85345,0.85325,0.8533,439200005.0
2009-08-06 13:35:00,0.8533,0.8535,0.8532,0.85325,551600008.0
2009-08-06 13:36:00,0.85325,0.85325,0.85285,0.85285,788600017.0
2009-08-06 13:37:00,0.85285,0.85285,0.8523,0.85235,1085000013.0
2009-08-06 13:38:00,0.85235,0.85315,0.85235,0.85315,932200010.0
2009-08-06 13:39:00,0.853,0.8533,0.85265,0.85265,1238200024.0
2009-08-06 13:40:00,0.85265,0.85355,0.85265,0.8534,1183800034.0
2009-08-06 13:41:00,0.8534,0.8536,0.85335,0.8535,990400020.0
2009-08-06 13:42:00,0.8535,0.85355,0.85325,0.85335,443800000.0
2009-08-06 13:43:00,0.8533,0.85335,0.85305,0.8532,308300000.0
2009-08-06 13:44:00,0.8532,0.8532,0.85275,0.85275,558200002.0
2009-08-06 13:45:00,0.8528,0.8533,0.85275,0.8532,570400002.0
2009-08-06 13:46:00,0.85325,0.85355,0.85315,0.85345,818200001.0
2009-08-06 13:47:00,0.85345,0.8535,0.8531,0.8535,693399999.0
2009-08-06 13:48:00,0.8535,0.85365,0.8533,0.85355,1015000009.0
2009-08-06 13:49:00,0.85355,0.8537,0.8535,0.85355,946600014.0
2009-08-06 13:50:00,0.85355,0.8537,0.85345,0.85345,835200002.0
2009-08-06 13:51:00,0.85345,0.8536,0.8533,0.8536,397999999.0
2009-08-06 13:52:00,0.85365,0.85365,0.85325,0.85335,629200004.0
2009-08-06 13:53:00,0.85335,0.85365,0.8533,0.85365,588800008.0
2009-08-06 13:54:00,0.8536,0.85365,0.85335,0.8536,380400001.0
2009-08-06 13:55:00,0.8536,0.85365,0.8535,0.8535,308800000.0
2009-08-06 13:56:00,0.85365,0.85365,0.85305,0.8531,510999999.0
2009-08-06 13:57:00,0.8531,0.85325,0.8531,0.8531,314200003.0
2009-08-06 13:58:00,0.8531,0.8532,0.85275,0.85285,549899999.0
2009-08-06 13:59:00,0.85285,0.8532,0.8528,0.85295,1430000013.0
2009-08-06 14:00:00,0.853,0.8531,0.85295,0.853,401399999.0
2009-08-06 14:01:00,0.853,0.85305,0.8529,0.85305,472400001.0
2009-08-06 14:02:00,0.85305,0.85305,0.85275,0.8528,424800002.0
2009-08-06 14:03:00,0.8528,0.85295,0.85275,0.8528,293100000.0
2009-08-06 14:04:00,0.85275,0.85285,0.85275,0.8528,585200003.0
2009-08-06 14:05:00,0.85275,0.8529,0.85275,0.85285,659999996.0
2009-08-06 14:06:00,0.85285,0.85285,0.8526,0.85265,757799998.0
2009-08-06 14:07:00,0.85265,0.8527,0.85235,0.8527,993800001.0
2009-08-06 14:08:00,0.8527,0.8527,0.85255,0.8526,801200021.0
2009-08-06 14:09:00,0.8526,0.8527,0.8526,0.8527,412600002.0
2009-08-06 14:10:00,0.85265,0.85275,0.8523,0.8525,634800003.0
2009-08-06 14:11:00,0.8524,0.8524,0.85205,0.8524,1346200005.0
2009-08-06 14:12:00,0.8524,0.8526,0.8523,0.8525,1053600004.0
2009-08-06 14:13:00,0.8525,0.8525,0.85225,0.8523,776000003.0
2009-08-06 14:14:00,0.8523,0.8524,0.8522,0.85225,766400004.0
2009-08-06 14:15:00,0.8524,0.85245,0.8522,0.8522,851000002.0
2009-08-06 14:16:00,0.8522,0.85225,0.8519,0.85205,858800002.0
2009-08-06 14:17:00,0.852,0.8522,0.85185,0.85215,839800012.0
2009-08-06 14:18:00,0.85215,0.85225,0.8521,0.85215,520400001.0
2009-08-06 14:19:00,0.85215,0.85245,0.852,0.8523,728200001.0
2009-08-06 14:20:00,0.8523,0.8524,0.8523,0.85235,710800002.0
2009-08-06 14:21:00,0.85235,0.85235,0.8521,0.8523,1175600005.0
2009-08-06 14:22:00,0.8522,0.85235,0.85215,0.85225,501600002.0
2009-08-06 14:23:00,0.85225,0.8523,0.8521,0.8522,586999999.0
2009-08-06 14:24:00,0.8522,0.85225,0.8522,0.8522,478800000.0
2009-08-06 14:25:00,0.8522,0.8523,0.8521,0.8521,318400000.0
2009-08-06 14:26:00,0.8521,0.85225,0.8521,0.8521,655800001.0
2009-08-06 14:27:00,0.85215,0.8522,0.85215,0.8522,433799996.0
2009-08-06 14:28:00,0.8522,0.85225,0.8521,0.85225,293300001.0
2009-08-06 14:29:00,0.85225,0.85235,0.85205,0.8521,600600001.0
2009-08-06 14:30:00,0.8522,0.85225,0.85185,0.85195,1222200002.0
2009-08-06 14:31:00,0.85195,0.85215,0.8519,0.8521,545600000.0
2009-08-06 14:32:00,0.8521,0.8521,0.85185,0.8519,507300000.0
2009-08-06 14:33:00,0.8519,0.85205,0.8518,0.8518,471099998.0
2009-08-06 14:34:00,0.8519,0.8519,0.85145,0.8516,693700000.0
2009-08-06 14:35:00,0.85155,0.8521,0.8515,0.8521,1010600001.0
2009-08-06 14:36:00,0.8521,0.85225,0.8519,0.85225,743700000.0
2009-08-06 14:37:00,0.8522,0.85225,0.85195,0.8522,620000000.0
2009-08-06 14:38:00,0.8522,0.85235,0.85195,0.8522,653100001.0
2009-08-06 14:39:00,0.85215,0.85235,0.8521,0.85225,543099996.0
2009-08-06 14:40:00,0.85225,0.8524,0.85225,0.85225,942399997.0
2009-08-06 14:41:00,0.8523,0.85235,0.85225,0.8523,609600003.0
2009-08-06 14:42:00,0.8523,0.85235,0.85165,0.85165,863199998.0
2009-08-06 14:43:00,0.8516,0.85205,0.8515,0.852,715599994.0
2009-08-06 14:44:00,0.852,0.85225,0.8518,0.85225,663399993.0
2009-08-06 14:45:00,0.85225,0.8523,0.85195,0.85205,1299800001.0
2009-08-06 14:46:00,0.85205,0.8523,0.85205,0.85215,487799998.0
2009-08-06 14:47:00,0.8521,0.85215,0.85185,0.852,602000000.0
2009-08-06 14:48:00,0.852,0.85205,0.85185,0.85205,661799999.0
2009-08-06 14:49:00,0.85205,0.8523,0.85205,0.85215,502399996.0
2009-08-06 14:50:00,0.85215,0.85235,0.8521,0.85225,617899995.0
2009-08-06 14:51:00,0.85225,0.85245,0.8522,0.8523,756999997.0
2009-08-06 14:52:00,0.8523,0.8523,0.85225,0.85225,563399994.0
2009-08-06 14:53:00,0.85225,0.8524,0.85225,0.8523,977399982.0
2009-08-06 14:54:00,0.8523,0.8523,0.85215,0.85225,1140499993.0
2009-08-06 14:55:00,0.85225,0.8523,0.85205,0.85205,1137999996.0
2009-08-06 14:56:00,0.85205,0.85235,0.85205,0.8523,1009199989.0
2009-08-06 14:57:00,0.8523,0.85235,0.8521,0.8522,829600002.0
2009-08-06 14:58:00,0.8522,0.8525,0.8521,0.85245,733199997.0
2009-08-06 14:59:00,0.85245,0.8528,0.85245,0.85275,551600001.0
2009-08-06 15:00:00,0.85275,0.85275,0.85245,0.85255,604000001.0
2009-08-06 15:01:00,0.8526,0.8527,0.8525,0.85265,798000002.0
2009-08-06 15:02:00,0.85265,0.853,0.85265,0.85295,437400000.0
2009-08-06 15:03:00,0.853,0.8531,0.85295,0.8531,559499997.0
2009-08-06 15:04:00,0.8531,0.85335,0.8531,0.85335,804200002.0
2009-08-06 15:05:00,0.85335,0.8534,0.85315,0.85315,765200001.0
2009-08-06 15:06:00,0.85315,0.8533,0.8529,0.85295,1125399998.0
2009-08-06 15:07:00,0.8529,0.85325,0.8529,0.85325,448700000.0
2009-08-06 15:08:00,0.85325,0.85335,0.85325,0.8533,446800001.0
2009-08-06 15:09:00,0.8533,0.85335,0.8533,0.85335,378400000.0
2009-08-06 15:10:00,0.8533,0.85335,0.8533,0.8533,464400000.0
2009-08-06 15:11:00,0.8533,0.8537,0.8533,0.8537,1127599998.0
2009-08-06 15:12:00,0.8537,0.8537,0.8536,0.8537,615399997.0
2009-08-06 15:13:00,0.8537,0.8539,0.85365,0.8539,647200002.0
2009-08-06 15:14:00,0.85385,0.85395,0.8538,0.85385,838499997.0
2009-08-06 15:15:00,0.85385,0.8539,0.8537,0.85375,657000001.0
2009-08-06 15:16:00,0.85375,0.85375,0.8536,0.8536,1089199996.0
2009-08-06 15:17:00,0.8536,0.8537,0.8535,0.85365,650800001.0
2009-08-06 15:18:00,0.85365,0.85365,0.8536,0.8536,346800000.0
2009-08-06 15:19:00,0.8536,0.8537,0.85355,0.8536,775000001.0
2009-08-06 15:20:00,0.8536,0.85375,0.8535,0.8535,267800000.0
2009-08-06 15:21:00,0.85345,0.8535,0.85335,0.8534,375199998.0
2009-08-06 15:22:00,0.8535,0.85365,0.8534,0.85355,378599998.0
2009-08-06 15:23:00,0.85355,0.85365,0.85355,0.85365,436799996.0
2009-08-06 15:24:00,0.85365,0.85375,0.85355,0.85365,375200001.0
2009-08-06 15:25:00,0.85365,0.85365,0.8534,0.8536,896999997.0
2009-08-06 15:26:00,0.8536,0.8537,0.85345,0.8535,908999992.0
2009-08-06 15:27:00,0.8534,0.8535,0.85335,0.85335,556400000.0
2009-08-06 15:28:00,0.85335,0.85335,0.8531,0.8531,709599995.0
2009-08-06 15:29:00,0.8531,0.8532,0.85295,0.853,734199997.0
2009-08-06 15:30:00,0.853,0.8531,0.853,0.8531,700999994.0
2009-08-06 15:31:00,0.8531,0.8532,0.85305,0.85315,696799985.0
2009-08-06 15:32:00,0.85315,0.8532,0.85305,0.85315,1093599996.0
2009-08-06 15:33:00,0.8531,0.8532,0.853,0.8531,753599997.0
2009-08-06 15:34:00,0.85315,0.8532,0.85315,0.8532,568799996.0
2009-08-06 15:35:00,0.85315,0.8533,0.85315,0.85325,951800000.0
2009-08-06 15:36:00,0.85325,0.8533,0.8532,0.8533,1013599995.0
2009-08-06 15:37:00,0.8533,0.8533,0.85305,0.85305,1627000001.0
2009-08-06 15:38:00,0.85305,0.85315,0.85295,0.8531,1126999993.0
2009-08-06 15:39:00,0.8531,0.8532,0.8531,0.8531,653199998.0
2009-08-06 15:40:00,0.8531,0.85325,0.853,0.8532,1165000004.0
2009-08-06 15:41:00,0.8532,0.85335,0.85315,0.85325,648399998.0
2009-08-06 15:42:00,0.85325,0.85325,0.85305,0.8532,578600000.0
2009-08-06 15:43:00,0.8532,0.85325,0.85305,0.8532,1074300004.0
2009-08-06 15:44:00,0.8532,0.85325,0.8527,0.8527,1697799999.0
2009-08-06 15:45:00,0.8527,0.853,0.85265,0.85285,1560799993.0
2009-08-06 15:46:00,0.85285,0.85295,0.85275,0.8528,872200002.0
2009-08-06 15:47:00,0.8528,0.8528,0.85255,0.85255,1116400003.0
2009-08-06 15:48:00,0.85255,0.8527,0.85245,0.8526,892299996.0
2009-08-06 15:49:00,0.8527,0.85285,0.8526,0.8527,1376999994.0
2009-08-06 15:50:00,0.8527,0.8529,0.8527,0.85275,877799993.0
2009-08-06 15:51:00,0.8527,0.8529,0.8527,0.85285,1210600001.0
2009-08-06 15:52:00,0.8528,0.8529,0.85265,0.85265,1266999999.0
2009-08-06 15:53:00,0.8527,0.85285,0.8526,0.8527,1080599996.0
2009-08-06 15:54:00,0.85285,0.85355,0.85285,0.85355,712300002.0
2009-08-06 15:55:00,0.85355,0.8536,0.8532,0.8535,758600000.0
2009-08-06 15:56:00,0.8535,0.8536,0.85345,0.8535,792100004.0
2009-08-06 15:57:00,0.8535,0.8536,0.85345,0.8535,954000002.0
2009-08-06 15:58:00,0.8535,0.85355,0.85345,0.8535,1150300000.0
2009-08-06 15:59:00,0.8535,0.85365,0.85345,0.8536,574399999.0
2009-08-06 16:00:00,0.85365,0.8537,0.85345,0.85355,955199998.0
2009-08-06 16:01:00,0.85355,0.8537,0.8535,0.85355,559300000.0
2009-08-06 16:02:00,0.85355,0.8538,0.85345,0.85365,635900000.0
2009-08-06 16:03:00,0.85365,0.8537,0.85345,0.8535,922799999.0
2009-08-06 16:04:00,0.85355,0.85355,0.8534,0.85345,428900001.0
2009-08-06 16:05:00,0.85345,0.8537,0.8534,0.8536,747200000.0
2009-08-06 16:06:00,0.8536,0.8538,0.85355,0.85365,610100001.0
2009-08-06 16:07:00,0.85365,0.8539,0.85365,0.8538,274800000.0
2009-08-06 16:08:00,0.8538,0.85385,0.85365,0.85375,570600000.0
2009-08-06 16:09:00,0.85375,0.8538,0.8537,0.85375,440350001.0
2009-08-06 16:10:00,0.8538,0.8539,0.8537,0.8538,411800000.0
2009-08-06 16:11:00,0.8538,0.8541,0.8538,0.854,523200001.0
2009-08-06 16:12:00,0.854,0.8541,0.85395,0.854,699399998.0
2009-08-06 16:13:00,0.854,0.8541,0.854,0.85405,733300000.0
2009-08-06 16:14:00,0.85405,0.8542,0.85405,0.85415,589500000.0
2009-08-06 16:15:00,0.85415,0.85435,0.8541,0.8541,539800000.0
2009-08-06 16:16:00,0.85415,0.85425,0.85405,0.85415,720399999.0
2009-08-06 16:17:00,0.85415,0.85425,0.854,0.8542,881699999.0
2009-08-06 16:18:00,0.8542,0.85425,0.85385,0.85385,863049998.0
2009-08-06 16:19:00,0.85385,0.85395,0.8537,0.8537,618100000.0
2009-08-06 16:20:00,0.8537,0.85405,0.8537,0.8539,657900000.0
2009-08-06 16:21:00,0.85385,0.85405,0.85385,0.854,363300000.0
2009-08-06 16:22:00,0.854,0.854,0.8534,0.85345,584499998.0
2009-08-06 16:23:00,0.85345,0.8538,0.85345,0.85375,853899999.0
2009-08-06 16:24:00,0.85375,0.85375,0.85355,0.85365,700699999.0
2009-08-06 16:25:00,0.85365,0.85375,0.85355,0.8537,755199997.0
2009-08-06 16:26:00,0.85375,0.85395,0.8536,0.8537,311300000.0
2009-08-06 16:27:00,0.85365,0.85375,0.8536,0.8537,446500000.0
2009-08-06 16:28:00,0.8537,0.8541,0.85365,0.854,675800001.0
2009-08-06 16:29:00,0.854,0.85405,0.85395,0.854,656400001.0
2009-08-06 16:30:00,0.854,0.8542,0.8539,0.854,778100002.0
2009-08-06 16:31:00,0.85395,0.8542,0.8538,0.85415,1069099997.0
2009-08-06 16:32:00,0.8542,0.8542,0.85405,0.85415,937599999.0
2009-08-06 16:33:00,0.8541,0.85445,0.8541,0.8544,614899999.0
2009-08-06 16:34:00,0.8544,0.8545,0.85405,0.85415,994399998.0
2009-08-06 16:35:00,0.85415,0.8542,0.854,0.854,1288400000.0
2009-08-06 16:36:00,0.85395,0.85415,0.8538,0.85415,795799996.0
2009-08-06 16:37:00,0.8541,0.8542,0.854,0.85415,816400001.0
2009-08-06 16:38:00,0.85415,0.8544,0.85415,0.8544,992200000.0
2009-08-06 16:39:00,0.8544,0.8544,0.8543,0.8543,562700001.0
2009-08-06 16:40:00,0.8544,0.8544,0.85425,0.85435,759600000.0
2009-08-06 16:41:00,0.85435,0.8548,0.85435,0.85475,701400000.0
2009-08-06 16:42:00,0.85475,0.855,0.85455,0.8549,790299999.0
2009-08-06 16:43:00,0.8549,0.85505,0.85485,0.8549,767900001.0
2009-08-06 16:44:00,0.85495,0.85495,0.85455,0.85455,740600000.0
2009-08-06 16:45:00,0.85455,0.8547,0.85455,0.85455,698700000.0
2009-08-06 16:46:00,0.85455,0.8547,0.85455,0.8546,700500000.0
2009-08-06 16:47:00,0.85465,0.8547,0.85455,0.8546,630900000.0
2009-08-06 16:48:00,0.8546,0.85465,0.8545,0.85465,448800000.0
2009-08-06 16:49:00,0.85465,0.85475,0.8546,0.8546,585400001.0
2009-08-06 16:50:00,0.85465,0.85475,0.8546,0.85475,548300000.0
2009-08-06 16:51:00,0.85475,0.85475,0.85455,0.85465,387300000.0
2009-08-06 16:52:00,0.8546,0.85465,0.85445,0.8545,332800000.0
2009-08-06 16:53:00,0.8545,0.8545,0.85435,0.85435,144400000.0
2009-08-06 16:54:00,0.85435,0.8544,0.8543,0.8543,272000000.0
2009-08-06 16:55:00,0.85435,0.85435,0.85425,0.85425,337699999.0
2009-08-06 16:56:00,0.85425,0.85445,0.8542,0.8543,567800002.0
2009-08-06 16:57:00,0.8543,0.85445,0.85425,0.8544,637700000.0
2009-08-06 16:58:00,0.8544,0.85455,0.8544,0.8545,287600000.0
2009-08-06 16:59:00,0.8545,0.8549,0.8544,0.8549,707600004.0
2009-08-06 17:00:00,0.855,0.85515,0.85475,0.85475,599399997.0
2009-08-06 17:01:00,0.85475,0.85495,0.85475,0.8549,545200000.0
2009-08-06 17:02:00,0.8549,0.8549,0.85475,0.85485,782800000.0
2009-08-06 17:03:00,0.85485,0.85495,0.8548,0.8549,597200000.0
2009-08-06 17:04:00,0.85495,0.85495,0.8547,0.85475,703799993.0
2009-08-06 17:05:00,0.85475,0.85485,0.8547,0.85475,506500000.0
2009-08-06 17:06:00,0.85475,0.85485,0.85475,0.8548,748999999.0
2009-08-06 17:07:00,0.8548,0.8548,0.8543,0.8544,697000002.0
2009-08-06 17:08:00,0.8544,0.85445,0.8543,0.85445,678300001.0
2009-08-06 17:09:00,0.8544,0.85475,0.8544,0.85465,468300000.0
2009-08-06 17:10:00,0.85465,0.85475,0.8546,0.85475,489700000.0
2009-08-06 17:11:00,0.85475,0.85505,0.85475,0.85505,137700000.0
2009-08-06 17:12:00,0.85505,0.8551,0.85495,0.85495,413100000.0
2009-08-06 17:13:00,0.855,0.855,0.85475,0.85495,448500000.0
2009-08-06 17:14:00,0.85495,0.85495,0.8548,0.85485,532900000.0
2009-08-06 17:15:00,0.8549,0.855,0.85485,0.8549,599799996.0
2009-08-06 17:16:00,0.8549,0.855,0.8549,0.85495,637900000.0
2009-08-06 17:17:00,0.85475,0.8551,0.85475,0.85495,613500000.0
2009-08-06 17:18:00,0.85495,0.8551,0.8548,0.85495,411400001.0
2009-08-06 17:19:00,0.855,0.8552,0.8549,0.8549,624200000.0
2009-08-06 17:20:00,0.85485,0.85495,0.8548,0.8549,644800000.0
2009-08-06 17:21:00,0.8549,0.85515,0.8549,0.8551,498600000.0
2009-08-06 17:22:00,0.8551,0.85515,0.855,0.855,480300000.0
2009-08-06 17:23:00,0.855,0.85505,0.8547,0.85475,682200000.0
2009-08-06 17:24:00,0.85475,0.85485,0.8547,0.8548,518100000.0
2009-08-06 17:25:00,0.85475,0.8548,0.85475,0.85475,249400000.0
2009-08-06 17:26:00,0.85475,0.8548,0.85465,0.8547,668599994.0
2009-08-06 17:27:00,0.8547,0.85475,0.8546,0.8546,859900000.0
2009-08-06 17:28:00,0.8546,0.8546,0.8545,0.85455,501299994.0
2009-08-06 17:29:00,0.8546,0.8546,0.85445,0.8545,503599995.0
2009-08-06 17:30:00,0.8545,0.8546,0.8545,0.85455,480099999.0
2009-08-06 17:31:00,0.8546,0.8547,0.8545,0.85455,379900001.0
2009-08-06 17:32:00,0.8546,0.8546,0.8545,0.8545,270500000.0
2009-08-06 17:33:00,0.8545,0.85455,0.85445,0.85455,727499999.0
2009-08-06 17:34:00,0.8545,0.8546,0.85445,0.85455,526799998.0
2009-08-06 17:35:00,0.85455,0.85455,0.8544,0.85445,651000003.0
2009-08-06 17:36:00,0.8545,0.85455,0.85445,0.8545,419200000.0
2009-08-06 17:37:00,0.8545,0.85475,0.8545,0.8547,486600001.0
2009-08-06 17:38:00,0.8547,0.8548,0.85465,0.8547,961399998.0
2009-08-06 17:39:00,0.8547,0.85515,0.8547,0.85515,454800001.0
2009-08-06 17:40:00,0.85515,0.8554,0.85515,0.8552,517200000.0
2009-08-06 17:41:00,0.8552,0.85535,0.85515,0.8553,406300000.0
2009-08-06 17:42:00,0.8553,0.8554,0.85525,0.85535,591899999.0
2009-08-06 17:43:00,0.85535,0.85575,0.8553,0.85575,901699998.0
2009-08-06 17:44:00,0.85575,0.856,0.85575,0.85585,434000000.0
2009-08-06 17:45:00,0.85585,0.8559,0.85575,0.8559,746000000.0
2009-08-06 17:46:00,0.8559,0.8562,0.8559,0.85605,848800000.0
2009-08-06 17:47:00,0.85605,0.85605,0.85595,0.85595,513700001.0
2009-08-06 17:48:00,0.85595,0.85595,0.8558,0.85585,467999999.0
2009-08-06 17:49:00,0.85585,0.8561,0.8558,0.8561,659299998.0
2009-08-06 17:50:00,0.8561,0.8561,0.8559,0.8559,284900000.0
2009-08-06 17:51:00,0.8559,0.8559,0.85575,0.8558,603000000.0
2009-08-06 17:52:00,0.8558,0.8559,0.85575,0.85585,479700002.0
2009-08-06 17:53:00,0.85585,0.85585,0.8557,0.8557,290000000.0
2009-08-06 17:54:00,0.8557,0.8557,0.85545,0.85545,412400000.0
2009-08-06 17:55:00,0.85545,0.8556,0.85545,0.85555,655200004.0
2009-08-06 17:56:00,0.85555,0.85585,0.85555,0.8558,437800006.0
2009-08-06 17:57:00,0.85575,0.8559,0.85575,0.85585,141600000.0
2009-08-06 17:58:00,0.8559,0.8559,0.85575,0.8558,674900000.0
2009-08-06 17:59:00,0.8558,0.85585,0.85575,0.8558,568700005.0
2009-08-06 18:00:00,0.8558,0.85585,0.85575,0.85575,563200002.0
2009-08-06 18:01:00,0.85575,0.85585,0.8557,0.85575,421100005.0
2009-08-06 18:02:00,0.85575,0.8559,0.85575,0.8559,716800001.0
2009-08-06 18:03:00,0.85585,0.8559,0.85565,0.8557,674599999.0
2009-08-06 18:04:00,0.85565,0.85575,0.85565,0.85575,972299993.0
2009-08-06 18:05:00,0.8557,0.8558,0.85565,0.85575,296400000.0
2009-08-06 18:06:00,0.85575,0.85575,0.8557,0.8557,246900000.0
2009-08-06 18:07:00,0.8557,0.85575,0.85565,0.85575,503900000.0
2009-08-06 18:08:00,0.8558,0.8559,0.8557,0.8559,279300000.0
2009-08-06 18:09:00,0.8559,0.8559,0.85555,0.8557,438300000.0
2009-08-06 18:10:00,0.85565,0.8557,0.8556,0.85565,560399997.0
2009-08-06 18:11:00,0.85565,0.85585,0.8556,0.8558,441500000.0
2009-08-06 18:12:00,0.8558,0.856,0.8558,0.85595,398800001.0
2009-08-06 18:13:00,0.85595,0.856,0.8558,0.85585,423000001.0
2009-08-06 18:14:00,0.85585,0.8559,0.8558,0.8559,395000003.0
2009-08-06 18:15:00,0.8559,0.8559,0.85565,0.8557,367999999.0
2009-08-06 18:16:00,0.8557,0.8557,0.85565,0.85565,221300004.0
2009-08-06 18:17:00,0.85565,0.85575,0.8556,0.8557,306200000.0
2009-08-06 18:18:00,0.8557,0.85575,0.8556,0.8556,375499999.0
2009-08-06 18:19:00,0.8556,0.85565,0.8555,0.85555,521200000.0
2009-08-06 18:20:00,0.85555,0.8556,0.8555,0.85555,795900000.0
2009-08-06 18:21:00,0.85555,0.8556,0.85555,0.85555,299300002.0
2009-08-06 18:22:00,0.85555,0.85555,0.85535,0.85535,354799996.0
2009-08-06 18:23:00,0.85535,0.85565,0.85535,0.85545,538499999.0
2009-08-06 18:24:00,0.8554,0.8554,0.8553,0.85535,365400002.0
2009-08-06 18:25:00,0.85535,0.8554,0.8553,0.85535,314200000.0
2009-08-06 18:26:00,0.85535,0.8555,0.85535,0.85545,221500000.0
2009-08-06 18:27:00,0.85545,0.85545,0.8553,0.8554,201900000.0
2009-08-06 18:28:00,0.8554,0.8554,0.8552,0.8553,164600000.0
2009-08-06 18:29:00,0.85525,0.8553,0.8552,0.8552,291200000.0
2009-08-06 18:30:00,0.85515,0.85525,0.85515,0.8552,180000001.0
2009-08-06 18:31:00,0.8552,0.8552,0.85515,0.85515,153199999.0
2009-08-06 18:32:00,0.85515,0.85515,0.855,0.8551,245900000.0
2009-08-06 18:33:00,0.8551,0.85525,0.8551,0.85525,436400001.0
2009-08-06 18:34:00,0.8552,0.8553,0.85515,0.85515,130200000.0
2009-08-06 18:35:00,0.8552,0.8553,0.8551,0.8552,356600001.0
2009-08-06 18:36:00,0.8552,0.85525,0.8551,0.8551,266900000.0
2009-08-06 18:37:00,0.8551,0.85525,0.8551,0.8552,458800000.0
2009-08-06 18:38:00,0.8552,0.8553,0.8551,0.8552,354000000.0
2009-08-06 18:39:00,0.8552,0.8553,0.85515,0.8553,114800000.0
2009-08-06 18:40:00,0.85525,0.8555,0.85525,0.8554,347900000.0
2009-08-06 18:41:00,0.8554,0.8555,0.8553,0.8553,98600000.0
2009-08-06 18:42:00,0.8553,0.85555,0.8553,0.85535,223100000.0
2009-08-06 18:43:00,0.85535,0.85545,0.8552,0.85545,205100001.0
2009-08-06 18:44:00,0.85545,0.8555,0.8553,0.8553,424400000.0
2009-08-06 18:45:00,0.85535,0.8555,0.85515,0.8555,834200001.0
2009-08-06 18:46:00,0.85545,0.8555,0.85535,0.85535,249200001.0
2009-08-06 18:47:00,0.85535,0.8554,0.85535,0.85535,209100000.0
2009-08-06 18:48:00,0.8553,0.85535,0.8552,0.8552,243500000.0
2009-08-06 18:49:00,0.8552,0.8553,0.85515,0.8553,182600000.0
2009-08-06 18:50:00,0.8553,0.8554,0.8551,0.85535,287100000.0
2009-08-06 18:51:00,0.85535,0.85545,0.85525,0.85535,244000000.0
2009-08-06 18:52:00,0.8554,0.85545,0.85525,0.85535,259600000.0
2009-08-06 18:53:00,0.85535,0.85545,0.8553,0.85535,223300000.0
2009-08-06 18:54:00,0.85535,0.85545,0.85535,0.85545,252700000.0
2009-08-06 18:55:00,0.85545,0.8555,0.8554,0.85545,208600000.0
2009-08-06 18:56:00,0.85535,0.8554,0.85525,0.8554,216900002.0
2009-08-06 18:57:00,0.8554,0.85545,0.8552,0.8552,195100000.0
2009-08-06 18:58:00,0.85525,0.85525,0.8551,0.85515,277700000.0
2009-08-06 18:59:00,0.85515,0.85515,0.8549,0.85495,248300001.0
2009-08-06 19:00:00,0.85495,0.8551,0.8549,0.85505,277600000.0
2009-08-06 19:01:00,0.85505,0.85525,0.85505,0.85505,761499999.0
2009-08-06 19:02:00,0.85505,0.8552,0.85505,0.85515,531399999.0
2009-08-06 19:03:00,0.85515,0.85515,0.85515,0.85515,351300000.0
2009-08-06 19:04:00,0.85515,0.85515,0.85495,0.85495,286900000.0
2009-08-06 19:05:00,0.85495,0.85505,0.85495,0.855,256800000.0
2009-08-06 19:06:00,0.855,0.8551,0.85495,0.855,307200000.0
2009-08-06 19:07:00,0.855,0.855,0.85495,0.855,303900000.0
2009-08-06 19:08:00,0.855,0.85525,0.855,0.8551,706000004.0
2009-08-06 19:09:00,0.8551,0.85525,0.8551,0.85525,634800002.0
2009-08-06 19:10:00,0.8552,0.8553,0.8552,0.8553,811300003.0
2009-08-06 19:11:00,0.8553,0.85555,0.85525,0.8554,623800002.0
2009-08-06 19:12:00,0.8554,0.85545,0.85535,0.8554,378600000.0
2009-08-06 19:13:00,0.8554,0.8555,0.85535,0.8555,297900000.0
2009-08-06 19:14:00,0.8555,0.85555,0.85545,0.85545,163800000.0
2009-08-06 19:15:00,0.85545,0.85545,0.8552,0.8553,440100001.0
2009-08-06 19:16:00,0.8553,0.85535,0.85525,0.85535,257200000.0
2009-08-06 19:17:00,0.85535,0.8554,0.85535,0.8554,415999992.0
2009-08-06 19:18:00,0.8554,0.8554,0.85535,0.85535,511800009.0
2009-08-06 19:19:00,0.85535,0.85535,0.85525,0.85535,211500002.0
2009-08-06 19:20:00,0.8554,0.8556,0.85535,0.8555,247400000.0
2009-08-06 19:21:00,0.85555,0.85555,0.85545,0.8555,204700000.0
2009-08-06 19:22:00,0.8555,0.85555,0.85545,0.8555,419200000.0
2009-08-06 19:23:00,0.85555,0.85555,0.85545,0.85545,297300000.0
2009-08-06 19:24:00,0.8555,0.8556,0.8555,0.85555,451099999.0
2009-08-06 19:25:00,0.85555,0.8556,0.85545,0.85545,421600000.0
2009-08-06 19:26:00,0.85545,0.8556,0.85545,0.8556,378000001.0
2009-08-06 19:27:00,0.8556,0.8556,0.8555,0.85555,176500000.0
2009-08-06 19:28:00,0.85555,0.85565,0.8554,0.85545,171100000.0
2009-08-06 19:29:00,0.85545,0.8555,0.85545,0.85545,282000000.0
2009-08-06 19:30:00,0.85545,0.85545,0.85515,0.85535,397500000.0
2009-08-06 19:31:00,0.85545,0.85555,0.8554,0.85545,449799998.0
2009-08-06 19:32:00,0.85545,0.85555,0.85545,0.8555,214300000.0
2009-08-06 19:33:00,0.85545,0.8555,0.8554,0.8554,305000001.0
2009-08-06 19:34:00,0.8554,0.85545,0.8553,0.8554,396400000.0
2009-08-06 19:35:00,0.8554,0.85545,0.8553,0.85535,178900000.0
2009-08-06 19:36:00,0.85535,0.8554,0.8553,0.85535,267700000.0
2009-08-06 19:37:00,0.85535,0.85535,0.8553,0.85535,61900000.0
2009-08-06 19:38:00,0.8553,0.8553,0.8551,0.85525,192700000.0
2009-08-06 19:39:00,0.85525,0.85525,0.85515,0.8552,245300000.0
2009-08-06 19:40:00,0.8552,0.85525,0.8552,0.85525,240000000.0
2009-08-06 19:41:00,0.8553,0.8553,0.8551,0.8552,360099999.0
2009-08-06 19:42:00,0.85515,0.8553,0.8551,0.8552,547200000.0
2009-08-06 19:43:00,0.85525,0.8554,0.8552,0.8552,243800000.0
2009-08-06 19:44:00,0.8552,0.8554,0.85515,0.8554,417100000.0
2009-08-06 19:45:00,0.8554,0.8554,0.85525,0.8553,199700000.0
2009-08-06 19:46:00,0.8553,0.85535,0.8553,0.8553,580299998.0
2009-08-06 19:47:00,0.8553,0.8554,0.85525,0.85535,653900002.0
2009-08-06 19:48:00,0.85535,0.85535,0.85525,0.85535,313100000.0
2009-08-06 19:49:00,0.8553,0.8554,0.8552,0.85535,594899996.0
2009-08-06 19:50:00,0.85535,0.85545,0.85535,0.8554,413999996.0
2009-08-06 19:51:00,0.8554,0.8554,0.8553,0.8553,200299999.0
2009-08-06 19:52:00,0.8553,0.85545,0.8553,0.8554,444700000.0
2009-08-06 19:53:00,0.8553,0.85535,0.85525,0.8553,496600000.0
2009-08-06 19:54:00,0.8553,0.85535,0.85525,0.85535,274300000.0
2009-08-06 19:55:00,0.85535,0.8556,0.85535,0.85555,517999990.0
2009-08-06 19:56:00,0.85555,0.8557,0.85555,0.85555,451100000.0
2009-08-06 19:57:00,0.85555,0.8556,0.85555,0.8556,302800000.0
2009-08-06 19:58:00,0.85555,0.8556,0.8555,0.85555,237300002.0
2009-08-06 19:59:00,0.85555,0.8556,0.85545,0.8555,316499999.0
2009-08-06 20:00:00,0.8555,0.85555,0.8554,0.85555,567800000.0
2009-08-06 20:01:00,0.85555,0.8556,0.8552,0.85535,578800003.0
2009-08-06 20:02:00,0.8554,0.85545,0.8553,0.8553,481800000.0
2009-08-06 20:03:00,0.8553,0.8555,0.8553,0.85545,539799999.0
2009-08-06 20:04:00,0.85545,0.8556,0.85545,0.85555,404300001.0
2009-08-06 20:05:00,0.85555,0.85555,0.85535,0.85535,716099999.0
2009-08-06 20:06:00,0.85535,0.8554,0.85525,0.8554,532899998.0
2009-08-06 20:07:00,0.8554,0.8554,0.8552,0.8553,711999997.0
2009-08-06 20:08:00,0.85535,0.8554,0.85515,0.8552,841199998.0
2009-08-06 20:09:00,0.8552,0.8554,0.85515,0.85535,715099996.0
2009-08-06 20:10:00,0.85535,0.8554,0.85505,0.85505,592199999.0
2009-08-06 20:11:00,0.85505,0.85525,0.855,0.85505,614100001.0
2009-08-06 20:12:00,0.85505,0.85515,0.85505,0.85515,179600000.0
2009-08-06 20:13:00,0.85515,0.85525,0.85515,0.8552,151100000.0
2009-08-06 20:14:00,0.85525,0.85525,0.8551,0.85515,298199998.0
2009-08-06 20:15:00,0.8552,0.85525,0.8551,0.85515,385700001.0
2009-08-06 20:16:00,0.85515,0.85525,0.85515,0.8552,395700001.0
2009-08-06 20:17:00,0.8552,0.85525,0.85515,0.85525,226100000.0
2009-08-06 20:18:00,0.85525,0.85525,0.85515,0.8552,96300000.0
2009-08-06 20:19:00,0.8552,0.85525,0.85515,0.85515,230000000.0
2009-08-06 20:20:00,0.85515,0.85515,0.85515,0.85515,297700000.0
2009-08-06 20:21:00,0.85515,0.8552,0.85515,0.85515,152400000.0
2009-08-06 20:22:00,0.85515,0.85515,0.85515,0.85515,202899997.0
2009-08-06 20:23:00,0.85515,0.85515,0.8546,0.8546,548199996.0
2009-08-06 20:24:00,0.8546,0.85465,0.85455,0.8546,286500000.0
2009-08-06 20:25:00,0.8546,0.85475,0.85445,0.85445,433700007.0
2009-08-06 20:26:00,0.85445,0.8545,0.8544,0.8545,207900001.0
2009-08-06 20:27:00,0.8545,0.85455,0.8545,0.85455,157400000.0
2009-08-06 20:28:00,0.85455,0.8546,0.85455,0.85455,236200000.0
2009-08-06 20:29:00,0.85455,0.8546,0.8544,0.8544,205900000.0
2009-08-06 20:30:00,0.8544,0.85445,0.85435,0.8544,217700000.0
2009-08-06 20:31:00,0.8544,0.8545,0.85435,0.85445,307500000.0
2009-08-06 20:32:00,0.8545,0.8547,0.8545,0.8547,98500000.0
2009-08-06 20:33:00,0.8547,0.8547,0.8546,0.85465,89100000.0
2009-08-06 20:34:00,0.85465,0.85465,0.85465,0.85465,158400000.0
2009-08-06 20:35:00,0.85465,0.85465,0.85465,0.85465,208400000.0
2009-08-06 20:36:00,0.85465,0.8547,0.85465,0.8547,238400000.0
2009-08-06 20:37:00,0.8547,0.8547,0.85455,0.85465,389100000.0
2009-08-06 20:38:00,0.85465,0.85465,0.85465,0.85465,195700000.0
2009-08-06 20:39:00,0.85465,0.8547,0.85465,0.85465,285800000.0
2009-08-06 20:40:00,0.85465,0.85475,0.85465,0.85465,464800000.0
2009-08-06 20:41:00,0.8547,0.85475,0.85465,0.85465,261200000.0
2009-08-06 20:42:00,0.8547,0.85475,0.85465,0.85465,313600005.0
2009-08-06 20:43:00,0.85465,0.85475,0.85465,0.8547,204600003.0
2009-08-06 20:44:00,0.8547,0.85485,0.85465,0.8548,189800000.0
2009-08-06 20:45:00,0.8548,0.8549,0.85465,0.8548,379300001.0
2009-08-06 20:46:00,0.8548,0.85485,0.85465,0.8548,506200000.0
2009-08-06 20:47:00,0.85485,0.85495,0.8548,0.85485,546299998.0
2009-08-06 20:48:00,0.85485,0.85495,0.8548,0.85485,1170799999.0
2009-08-06 20:49:00,0.85485,0.855,0.8548,0.85495,765399992.0
2009-08-06 20:50:00,0.85495,0.855,0.85485,0.85495,610300001.0
2009-08-06 20:51:00,0.85495,0.85505,0.85485,0.855,1086400000.0
2009-08-06 20:52:00,0.855,0.8551,0.8549,0.855,501000004.0
2009-08-06 20:53:00,0.855,0.8551,0.855,0.855,349700001.0
2009-08-06 20:54:00,0.855,0.8551,0.855,0.8551,337500004.0
2009-08-06 20:55:00,0.8551,0.85525,0.85505,0.85515,840799996.0
2009-08-06 20:56:00,0.85515,0.85525,0.8551,0.8552,732200000.0
2009-08-06 20:57:00,0.85525,0.85525,0.85495,0.855,294499999.0
2009-08-06 20:58:00,0.855,0.855,0.85485,0.85485,182100000.0
2009-08-06 20:59:00,0.85485,0.85495,0.8547,0.8548,720999991.0
2009-08-06 21:00:00,0.8548,0.8549,0.8548,0.8549,454700000.0
2009-08-06 21:01:00,0.8549,0.855,0.85485,0.85495,75400000.0
2009-08-06 21:02:00,0.855,0.8551,0.85495,0.85505,135700000.0
2009-08-06 21:03:00,0.855,0.85505,0.855,0.855,134300000.0
2009-08-06 21:04:00,0.85495,0.85515,0.85495,0.85515,280899994.0
2009-08-06 21:05:00,0.8551,0.8551,0.85495,0.85505,122300000.0
2009-08-06 21:06:00,0.85505,0.8552,0.8549,0.8551,172700000.0
2009-08-06 21:07:00,0.8551,0.8552,0.85495,0.855,280700000.0
2009-08-06 21:08:00,0.85495,0.85515,0.85495,0.855,186700000.0
2009-08-06 21:09:00,0.855,0.8551,0.855,0.8551,240500000.0
2009-08-06 21:10:00,0.85505,0.85505,0.855,0.855,241999999.0
2009-08-06 21:11:00,0.855,0.855,0.85495,0.85495,228699998.0
2009-08-06 21:12:00,0.85495,0.85505,0.85495,0.855,325799999.0
2009-08-06 21:13:00,0.855,0.855,0.85495,0.855,248400000.0
2009-08-06 21:14:00,0.855,0.855,0.85495,0.85495,156100000.0
2009-08-06 21:15:00,0.85495,0.85505,0.85495,0.855,83100000.0
2009-08-06 21:16:00,0.855,0.85505,0.85495,0.855,198400000.0
2009-08-06 21:17:00,0.855,0.85505,0.85495,0.85495,383399997.0
2009-08-06 21:18:00,0.85495,0.855,0.8549,0.8549,107500000.0
2009-08-06 21:19:00,0.8549,0.8549,0.8549,0.8549,52000000.0
2009-08-06 21:20:00,0.8549,0.8549,0.8549,0.8549,595200000.0
2009-08-06 21:21:00,0.8549,0.85495,0.8549,0.8549,235700000.0
2009-08-06 21:22:00,0.85495,0.85495,0.85495,0.85495,85700000.0
2009-08-06 21:23:00,0.85495,0.855,0.8549,0.85495,118200000.0
2009-08-06 21:24:00,0.85495,0.855,0.8549,0.8549,267500000.0
2009-08-06 21:25:00,0.8549,0.85495,0.8549,0.85495,176600000.0
2009-08-06 21:26:00,0.85495,0.85495,0.8549,0.8549,227900000.0
2009-08-06 21:27:00,0.8549,0.8549,0.8548,0.85485,500700002.0
2009-08-06 21:28:00,0.85485,0.85485,0.85485,0.85485,363400011.0
2009-08-06 21:29:00,0.85485,0.8549,0.85485,0.85485,508799998.0
2009-08-06 21:30:00,0.85485,0.855,0.8548,0.85495,279700000.0
2009-08-06 21:31:00,0.85495,0.85495,0.8549,0.8549,76100000.0
2009-08-06 21:32:00,0.85495,0.85495,0.85485,0.85485,533800000.0
2009-08-06 21:33:00,0.85485,0.855,0.85485,0.85495,413200000.0
2009-08-06 21:34:00,0.85505,0.8552,0.855,0.8551,340900000.0
2009-08-06 21:35:00,0.8551,0.85525,0.855,0.8551,293600000.0
2009-08-06 21:36:00,0.8551,0.85525,0.85505,0.85515,504399999.0
2009-08-06 21:37:00,0.85515,0.8552,0.8551,0.85515,520599996.0
2009-08-06 21:38:00,0.85515,0.85515,0.85505,0.85515,424600000.0
2009-08-06 21:39:00,0.8551,0.85525,0.8551,0.85515,279900000.0
2009-08-06 21:40:00,0.8552,0.85525,0.8551,0.8551,285499999.0
2009-08-06 21:41:00,0.8552,0.8552,0.8551,0.8551,327200000.0
2009-08-06 21:42:00,0.85515,0.8552,0.8551,0.85515,333600000.0
2009-08-06 21:43:00,0.85515,0.8552,0.8551,0.8551,243400000.0
2009-08-06 21:44:00,0.8551,0.85525,0.85505,0.85525,357600001.0
2009-08-06 21:45:00,0.8552,0.8552,0.855,0.85505,582999999.0
2009-08-06 21:46:00,0.85505,0.85525,0.85505,0.85525,274400000.0
2009-08-06 21:47:00,0.85525,0.85545,0.8552,0.8552,591600000.0
2009-08-06 21:48:00,0.85525,0.8554,0.85515,0.8552,603100000.0
2009-08-06 21:49:00,0.8552,0.8553,0.85515,0.85525,342700002.0
2009-08-06 21:50:00,0.85525,0.85525,0.85515,0.85525,192300000.0
2009-08-06 21:51:00,0.85525,0.85525,0.8552,0.85525,235500000.0
2009-08-06 21:52:00,0.85525,0.85525,0.8552,0.85525,127800000.0
2009-08-06 21:53:00,0.85525,0.85525,0.85525,0.85525,12500000.0
2009-08-06 21:54:00,0.85525,0.85535,0.85515,0.85525,523700001.0
2009-08-06 21:55:00,0.85525,0.8553,0.8552,0.8552,419299997.0
2009-08-06 21:56:00,0.8552,0.85535,0.85515,0.8552,585399999.0
2009-08-06 21:57:00,0.8552,0.85525,0.85515,0.85525,480899991.0
2009-08-06 21:58:00,0.8552,0.8553,0.8552,0.8552,579599999.0
2009-08-06 21:59:00,0.85525,0.8553,0.85515,0.85515,432800001.0
2009-08-06 22:00:00,0.85525,0.8553,0.8551,0.8552,694199997.0
2009-08-06 22:01:00,0.8552,0.85535,0.85515,0.8552,761900001.0
2009-08-06 22:02:00,0.85515,0.85525,0.85505,0.8551,524400000.0
2009-08-06 22:03:00,0.8552,0.8552,0.855,0.85505,300300000.0
2009-08-06 22:04:00,0.85505,0.85505,0.85505,0.85505,71100000.0
2009-08-06 22:05:00,0.85505,0.8551,0.85505,0.8551,101600000.0
2009-08-06 22:06:00,0.85505,0.85535,0.85505,0.8553,364599999.0
2009-08-06 22:07:00,0.8554,0.85545,0.85525,0.85535,286499996.0
2009-08-06 22:08:00,0.85535,0.8554,0.8553,0.85535,146800000.0
2009-08-06 22:09:00,0.8554,0.8554,0.85525,0.85535,206000000.0
2009-08-06 22:10:00,0.85535,0.8554,0.85535,0.85535,102400000.0
2009-08-06 22:11:00,0.8554,0.8554,0.8552,0.8552,251400000.0
2009-08-06 22:12:00,0.85525,0.8553,0.8552,0.85525,244099999.0
2009-08-06 22:13:00,0.8553,0.85535,0.85525,0.8553,81900000.0
2009-08-06 22:14:00,0.8552,0.85525,0.85515,0.85515,156200000.0
2009-08-06 22:15:00,0.85515,0.85525,0.85515,0.85515,622099999.0
2009-08-06 22:16:00,0.85515,0.85525,0.85515,0.8552,307600002.0
2009-08-06 22:17:00,0.8552,0.8553,0.8552,0.8553,148100000.0
2009-08-06 22:18:00,0.85535,0.85535,0.85535,0.85535,32000000.0
2009-08-06 22:19:00,0.85535,0.85535,0.85525,0.85535,107200000.0
2009-08-06 22:20:00,0.8554,0.8554,0.8553,0.85535,162200000.0
2009-08-06 22:21:00,0.8554,0.8554,0.8552,0.8552,244100001.0
2009-08-06 22:22:00,0.85525,0.8553,0.85525,0.8553,59500000.0
2009-08-06 22:23:00,0.8553,0.85545,0.8553,0.8554,109400000.0
2009-08-06 22:24:00,0.85545,0.8555,0.8553,0.85535,213100000.0
2009-08-06 22:25:00,0.8554,0.85545,0.8553,0.85535,286300000.0
2009-08-06 22:26:00,0.8554,0.85555,0.8554,0.8555,131400000.0
2009-08-06 22:27:00,0.85545,0.85555,0.85545,0.85555,109600000.0
2009-08-06 22:28:00,0.85555,0.8556,0.85545,0.8555,126300000.0
2009-08-06 22:29:00,0.8555,0.8555,0.8554,0.8554,52200000.0
2009-08-06 22:30:00,0.8554,0.8554,0.85525,0.85525,192200002.0
2009-08-06 22:31:00,0.85535,0.85545,0.85535,0.85535,196800000.0
2009-08-06 22:32:00,0.85535,0.85535,0.85535,0.85535,40000000.0
2009-08-06 22:33:00,0.85535,0.85535,0.8553,0.85535,89100000.0
2009-08-06 22:34:00,0.85535,0.8554,0.85535,0.8554,101400000.0
2009-08-06 22:35:00,0.85535,0.85535,0.8553,0.8553,94500000.0
2009-08-06 22:36:00,0.85535,0.8555,0.85535,0.85545,55800000.0
2009-08-06 22:37:00,0.85535,0.85535,0.85535,0.85535,29200000.0
2009-08-06 22:38:00,0.85535,0.85535,0.8553,0.8553,165000000.0
2009-08-06 22:39:00,0.8553,0.8554,0.8553,0.85535,183600000.0
2009-08-06 22:40:00,0.85535,0.85535,0.8553,0.85535,162000000.0
2009-08-06 22:41:00,0.85525,0.85535,0.85525,0.85535,172400000.0
2009-08-06 22:42:00,0.85535,0.8554,0.8553,0.85535,77600000.0
2009-08-06 22:43:00,0.85535,0.85535,0.8553,0.8553,32800000.0
2009-08-06 22:44:00,0.85535,0.85535,0.8553,0.8553,73600000.0
2009-08-06 22:45:00,0.85525,0.8553,0.85525,0.85525,348399999.0
2009-08-06 22:46:00,0.8553,0.8553,0.85525,0.85525,15600000.0
2009-08-06 22:47:00,0.85525,0.85525,0.8552,0.85525,100800000.0
2009-08-06 22:48:00,0.85525,0.85525,0.85525,0.85525,11200000.0
2009-08-06 22:49:00,0.8552,0.8552,0.85515,0.8552,47000000.0
2009-08-06 22:50:00,0.8551,0.85515,0.85505,0.8551,93700000.0
2009-08-06 22:51:00,0.8551,0.85515,0.855,0.855,73800000.0
2009-08-06 22:52:00,0.855,0.85505,0.85495,0.85505,76000000.0
2009-08-06 22:53:00,0.8549,0.855,0.8549,0.855,426099999.0
2009-08-06 22:54:00,0.855,0.855,0.85495,0.85495,214100000.0
2009-08-06 22:55:00,0.855,0.855,0.8549,0.8549,378400000.0
2009-08-06 22:56:00,0.8549,0.8549,0.85485,0.85485,237400000.0
2009-08-06 22:57:00,0.85485,0.85495,0.8548,0.85485,325900002.0
2009-08-06 22:58:00,0.8548,0.8548,0.8548,0.8548,29600000.0
2009-08-06 22:59:00,0.85475,0.8548,0.85475,0.85475,430900004.0
2009-08-06 23:00:00,0.8547,0.8553,0.8547,0.85495,99100000.0
2009-08-06 23:01:00,0.85505,0.85515,0.85505,0.85515,8000000.0
2009-08-06 23:02:00,0.8552,0.8552,0.85505,0.85505,14100000.0
2009-08-06 23:03:00,0.85505,0.85525,0.85495,0.85525,74100000.0
2009-08-06 23:04:00,0.8553,0.8553,0.8553,0.8553,4000000.0
2009-08-06 23:05:00,0.8553,0.8554,0.85495,0.85515,90900000.0
2009-08-06 23:06:00,0.8552,0.8553,0.85515,0.85525,53600000.0
2009-08-06 23:07:00,0.85515,0.85535,0.8551,0.85535,95000000.0
2009-08-06 23:08:00,0.85535,0.8554,0.8552,0.8554,19300000.0
2009-08-06 23:09:00,0.85535,0.85545,0.85525,0.85535,62300000.0
2009-08-06 23:10:00,0.8554,0.85545,0.8552,0.85545,58500001.0
2009-08-06 23:11:00,0.8554,0.85545,0.85535,0.85535,9000000.0
2009-08-06 23:12:00,0.8554,0.8554,0.85535,0.8554,118200000.0
2009-08-06 23:13:00,0.8554,0.8554,0.8553,0.85535,784100000.0
2009-08-06 23:14:00,0.85535,0.8554,0.8552,0.8552,219800000.0
2009-08-06 23:15:00,0.8553,0.8553,0.8552,0.8553,36200000.0
2009-08-06 23:16:00,0.85525,0.8554,0.8552,0.8553,173100000.0
2009-08-06 23:17:00,0.85535,0.85535,0.8552,0.85535,68400000.0
2009-08-06 23:18:00,0.85525,0.85535,0.85525,0.85535,277700000.0
2009-08-06 23:19:00,0.85506,0.85516,0.85506,0.85511,53600000.0
2009-08-06 23:20:00,0.8551,0.85521,0.855,0.85515,33600000.0
2009-08-06 23:21:00,0.8552,0.8552,0.85512,0.85512,50400000.0
2009-08-06 23:22:00,0.8554,0.85555,0.85535,0.85545,179300001.0
2009-08-06 23:23:00,0.85545,0.85575,0.85545,0.8556,183830000.0
2009-08-06 23:24:00,0.8556,0.85565,0.85555,0.85565,51900000.0
2009-08-06 23:25:00,0.85555,0.85555,0.85545,0.8555,70600000.0
2009-08-06 23:26:00,0.85545,0.85545,0.85525,0.8553,179100000.0
2009-08-06 23:27:00,0.8553,0.85535,0.85525,0.8553,59200000.0
2009-08-06 23:28:00,0.8553,0.85545,0.85525,0.8553,166600000.0
2009-08-06 23:29:00,0.85535,0.85535,0.85525,0.8553,70400000.0
2009-08-06 23:30:00,0.8553,0.85535,0.85525,0.85525,52200000.0
2009-08-06 23:31:00,0.85535,0.85535,0.8553,0.8553,10600000.0
2009-08-06 23:32:00,0.8552,0.85525,0.85517,0.85525,438599995.0
2009-08-06 23:33:00,0.8553,0.8553,0.8553,0.8553,1000000.0
2009-08-06 23:34:00,0.8552,0.85535,0.855,0.85535,214300000.0
2009-08-06 23:35:00,0.8555,0.8556,0.85545,0.8555,60100000.0
2009-08-06 23:36:00,0.8555,0.85555,0.85545,0.85545,13600000.0
2009-08-06 23:37:00,0.85545,0.8556,0.85545,0.85555,71200000.0
2009-08-06 23:38:00,0.8556,0.8556,0.8555,0.8556,130800000.0
2009-08-06 23:39:00,0.85555,0.8556,0.8555,0.8556,34400000.0
2009-08-06 23:40:00,0.85555,0.8556,0.8554,0.8555,48800000.0
2009-08-06 23:41:00,0.8555,0.8555,0.8554,0.8554,19200000.0
2009-08-06 23:42:00,0.8555,0.8555,0.8555,0.8555,27400000.0
2009-08-06 23:43:00,0.8555,0.8555,0.8555,0.8555,4000000.0
2009-08-06 23:44:00,0.8555,0.8555,0.85535,0.85535,25000000.0
2009-08-06 23:45:00,0.8553,0.8554,0.85525,0.85535,39000000.0
2009-08-06 23:46:00,0.8554,0.85545,0.8553,0.85535,73050000.0
2009-08-06 23:47:00,0.8554,0.85545,0.8554,0.85545,3000000.0
2009-08-06 23:48:00,0.8554,0.8554,0.8554,0.8554,1000000.0
2009-08-06 23:49:00,0.8555,0.8556,0.85525,0.85535,72600000.0
2009-08-06 23:50:00,0.85535,0.85535,0.85495,0.8551,132000000.0
2009-08-06 23:51:00,0.8551,0.85545,0.8551,0.85535,57050000.0
2009-08-06 23:52:00,0.85535,0.8554,0.8552,0.8554,89600000.0
2009-08-06 23:53:00,0.85535,0.8555,0.85525,0.85535,143950000.0
2009-08-06 23:54:00,0.85525,0.85545,0.85525,0.85535,53200000.0
2009-08-06 23:55:00,0.85535,0.8555,0.85525,0.8554,148700000.0
2009-08-06 23:56:00,0.8554,0.85545,0.85535,0.85545,51300000.0
2009-08-06 23:57:00,0.85545,0.85555,0.85535,0.85535,80400000.0
2009-08-06 23:58:00,0.8554,0.8556,0.8553,0.85545,81200000.0
2009-08-06 23:59:00,0.8555,0.85565,0.85535,0.85545,112600000.0
2009-08-07 00:00:00,0.85545,0.8555,0.85535,0.85545,22900000.0
2009-08-07 00:01:00,0.8554,0.8554,0.8554,0.8554,10000000.0
2009-08-07 00:02:00,0.8553,0.8553,0.8553,0.8553,9600000.0
2009-08-07 00:03:00,0.8553,0.8555,0.8553,0.85545,83600000.0
2009-08-07 00:04:00,0.8555,0.8557,0.8554,0.8554,156300000.0
2009-08-07 00:05:00,0.85545,0.8556,0.85545,0.8556,29800000.0
2009-08-07 00:06:00,0.85555,0.85565,0.85555,0.85565,27600000.0
2009-08-07 00:07:00,0.8557,0.8557,0.8557,0.8557,5900000.0
2009-08-07 00:08:00,0.8557,0.8557,0.8556,0.8557,22400000.0
2009-08-07 00:09:00,0.8557,0.8557,0.8557,0.8557,3400000.0
2009-08-07 00:10:00,0.85565,0.8557,0.85565,0.8557,36800000.0
2009-08-07 00:11:00,0.8557,0.8557,0.85565,0.85565,9000000.0
2009-08-07 00:12:00,0.85565,0.85565,0.85555,0.85555,21900000.0
2009-08-07 00:13:00,0.85565,0.85565,0.85545,0.8556,72200000.0
2009-08-07 00:14:00,0.8556,0.85565,0.8554,0.8555,35500000.0
2009-08-07 00:15:00,0.8555,0.85555,0.85545,0.85555,13100000.0
2009-08-07 00:16:00,0.8554,0.8556,0.8554,0.85555,154800000.0
2009-08-07 00:17:00,0.8556,0.8556,0.8554,0.8556,62600000.0
2009-08-07 00:18:00,0.8556,0.8557,0.8556,0.8556,35100000.0
2009-08-07 00:19:00,0.8556,0.8556,0.8554,0.8555,97700000.0
2009-08-07 00:20:00,0.8555,0.8555,0.8555,0.8555,4800000.0
2009-08-07 00:21:00,0.8555,0.8556,0.85545,0.8555,71000000.0
2009-08-07 00:22:00,0.85555,0.8556,0.85545,0.8555,97400000.0
2009-08-07 00:23:00,0.8555,0.85565,0.8555,0.8555,23000000.0
2009-08-07 00:24:00,0.8555,0.85555,0.85545,0.85555,49200000.0
2009-08-07 00:25:00,0.85555,0.85555,0.85545,0.85545,22600000.0
2009-08-07 00:26:00,0.85555,0.8556,0.8555,0.85555,27800000.0
2009-08-07 00:27:00,0.85555,0.85555,0.8555,0.85555,23300000.0
2009-08-07 00:28:00,0.85555,0.8556,0.85545,0.8555,36800000.0
2009-08-07 00:29:00,0.8555,0.85555,0.85545,0.8555,25800000.0
2009-08-07 00:30:00,0.85545,0.85555,0.85525,0.85535,73900000.0
2009-08-07 00:31:00,0.85519,0.85534,0.85519,0.85534,368799995.0
2009-08-07 00:32:00,0.85535,0.8554,0.85525,0.8553,34500000.0
2009-08-07 00:33:00,0.8553,0.8554,0.8553,0.8554,23800000.0
2009-08-07 00:34:00,0.8554,0.8554,0.85535,0.8554,29200000.0
2009-08-07 00:35:00,0.8554,0.8554,0.8554,0.8554,2400000.0
2009-08-07 00:36:00,0.8554,0.8554,0.85535,0.85535,32000000.0
2009-08-07 00:37:00,0.85535,0.85545,0.85535,0.85545,55600000.0
2009-08-07 00:38:00,0.85545,0.85555,0.8552,0.85525,70300000.0
2009-08-07 00:39:00,0.85525,0.85535,0.8552,0.8552,81400000.0
2009-08-07 00:40:00,0.85525,0.8553,0.85525,0.8553,57800000.0
2009-08-07 00:41:00,0.8553,0.8553,0.8552,0.8552,37800000.0
2009-08-07 00:42:00,0.8552,0.85525,0.8552,0.8552,39000000.0
2009-08-07 00:43:00,0.8553,0.8553,0.8551,0.85515,50000000.0
2009-08-07 00:44:00,0.8552,0.85525,0.8551,0.85515,80800000.0
2009-08-07 00:45:00,0.85515,0.8552,0.8551,0.85515,63800000.0
2009-08-07 00:46:00,0.85515,0.85515,0.85515,0.85515,28800000.0
2009-08-07 00:47:00,0.85515,0.8553,0.85515,0.8553,59400000.0
2009-08-07 00:48:00,0.8553,0.8553,0.85515,0.85515,57200000.0
2009-08-07 00:49:00,0.85515,0.8553,0.8551,0.8552,132200000.0
2009-08-07 00:50:00,0.85525,0.85525,0.85515,0.85515,14000000.0
2009-08-07 00:51:00,0.85515,0.85525,0.85515,0.85525,28400000.0
2009-08-07 00:52:00,0.85525,0.85525,0.85525,0.85525,17400000.0
2009-08-07 00:53:00,0.85525,0.85525,0.85525,0.85525,7200000.0
2009-08-07 00:54:00,0.85525,0.85525,0.85525,0.85525,7200000.0
2009-08-07 00:55:00,0.85525,0.85525,0.8552,0.8552,19400000.0
2009-08-07 00:56:00,0.8552,0.85525,0.8552,0.85525,24600000.0
2009-08-07 00:57:00,0.85525,0.85525,0.85515,0.85515,42200000.0
2009-08-07 00:58:00,0.85515,0.85515,0.85515,0.85515,13200000.0
2009-08-07 00:59:00,0.85515,0.85525,0.8551,0.8552,58000000.0
2009-08-07 01:00:00,0.8552,0.85525,0.8551,0.85515,99800000.0
2009-08-07 01:01:00,0.85515,0.8552,0.85515,0.85515,46000000.0
2009-08-07 01:02:00,0.85515,0.85515,0.85515,0.85515,34800000.0
2009-08-07 01:03:00,0.8552,0.85535,0.8552,0.8553,30600000.0
2009-08-07 01:04:00,0.85525,0.85535,0.85515,0.85515,185500000.0
2009-08-07 01:05:00,0.85515,0.85525,0.85515,0.8552,45600000.0
2009-08-07 01:06:00,0.8552,0.85525,0.8552,0.85525,37200000.0
2009-08-07 01:07:00,0.85525,0.85525,0.85525,0.85525,4800000.0
2009-08-07 01:08:00,0.8552,0.85525,0.8552,0.8552,26400000.0
2009-08-07 01:09:00,0.8552,0.8552,0.8552,0.8552,2400000.0
2009-08-07 01:10:00,0.8551,0.85515,0.85507,0.8551,402799994.0
2009-08-07 01:11:00,0.8552,0.8552,0.8552,0.8552,13600000.0
2009-08-07 01:12:00,0.8552,0.8552,0.8552,0.8552,7200000.0
2009-08-07 01:13:00,0.8552,0.8552,0.85515,0.85515,84800000.0
2009-08-07 01:14:00,0.8552,0.8552,0.8552,0.8552,26400000.0
2009-08-07 01:15:00,0.85515,0.85521,0.85509,0.85512,338600001.0
2009-08-07 01:16:00,0.8552,0.8552,0.8552,0.8552,37200000.0
2009-08-07 01:17:00,0.8552,0.8552,0.8552,0.8552,58200000.0
2009-08-07 01:18:00,0.8552,0.8552,0.8552,0.8552,5600000.0
2009-08-07 01:19:00,0.8552,0.8552,0.85515,0.8552,91400000.0
2009-08-07 01:20:00,0.8552,0.8552,0.85515,0.8552,40400000.0
2009-08-07 01:21:00,0.8552,0.8552,0.85515,0.8552,35800000.0
2009-08-07 01:22:00,0.85525,0.85525,0.85525,0.85525,2400000.0
2009-08-07 01:23:00,0.8552,0.85525,0.8552,0.85525,35000000.0
2009-08-07 01:24:00,0.85525,0.85525,0.8552,0.8552,88000000.0
2009-08-07 01:25:00,0.8552,0.8552,0.85515,0.8552,17600000.0
2009-08-07 01:26:00,0.85515,0.85525,0.85515,0.8552,121600000.0
2009-08-07 01:27:00,0.8552,0.85525,0.8552,0.85525,61600000.0
2009-08-07 01:28:00,0.85525,0.85525,0.85525,0.85525,34800000.0
2009-08-07 01:29:00,0.85525,0.8553,0.85525,0.85525,55000000.0
2009-08-07 01:30:00,0.85525,0.8553,0.85525,0.8553,71200000.0
2009-08-07 01:31:00,0.8553,0.8553,0.85515,0.8552,62000000.0
2009-08-07 01:32:00,0.8552,0.85525,0.8552,0.8552,105800000.0
2009-08-07 01:33:00,0.8552,0.85525,0.8552,0.8552,173000000.0
2009-08-07 01:34:00,0.8552,0.8552,0.85515,0.8552,201600000.0
2009-08-07 01:35:00,0.8552,0.85525,0.85515,0.85515,162200000.0
2009-08-07 01:36:00,0.85515,0.85525,0.85515,0.85515,135000000.0
2009-08-07 01:37:00,0.85515,0.8552,0.85505,0.8551,136400000.0
2009-08-07 01:38:00,0.8551,0.8553,0.85505,0.8553,208000000.0
2009-08-07 01:39:00,0.85525,0.8553,0.85515,0.85525,301800003.0
2009-08-07 01:40:00,0.85525,0.85525,0.85515,0.85515,51000000.0
2009-08-07 01:41:00,0.85515,0.85515,0.85515,0.85515,25600000.0
2009-08-07 01:42:00,0.85515,0.85515,0.85515,0.85515,11200000.0
2009-08-07 01:43:00,0.85515,0.85515,0.85515,0.85515,39200000.0
2009-08-07 01:44:00,0.85515,0.8552,0.85515,0.85515,50600000.0
2009-08-07 01:45:00,0.85515,0.85515,0.85515,0.85515,4000000.0
2009-08-07 01:46:00,0.85515,0.8552,0.85515,0.8552,24800000.0
2009-08-07 01:47:00,0.8553,0.8553,0.85525,0.8553,30400000.0
2009-08-07 01:48:00,0.8553,0.8553,0.8552,0.8552,40800000.0
2009-08-07 01:49:00,0.8552,0.8552,0.85515,0.8552,47000000.0
2009-08-07 01:50:00,0.85515,0.85515,0.85495,0.85501,393599996.0
2009-08-07 01:51:00,0.85525,0.85525,0.8552,0.8552,31800000.0
2009-08-07 01:52:00,0.8552,0.8552,0.8552,0.8552,22100000.0
2009-08-07 01:53:00,0.8552,0.85525,0.8552,0.85525,20500000.0
2009-08-07 01:54:00,0.85525,0.8555,0.8552,0.85525,224500000.0
2009-08-07 01:55:00,0.85525,0.8553,0.855,0.85505,192500000.0
2009-08-07 01:56:00,0.855,0.8551,0.855,0.855,82400000.0
2009-08-07 01:57:00,0.85495,0.85495,0.85485,0.8549,187100000.0
2009-08-07 01:58:00,0.8549,0.8549,0.85485,0.8549,197600000.0
2009-08-07 01:59:00,0.85485,0.85495,0.85485,0.85485,242000000.0
2009-08-07 02:00:00,0.85485,0.855,0.8548,0.85485,271500000.0
2009-08-07 02:01:00,0.85485,0.8551,0.85485,0.8551,186500000.0
2009-08-07 02:02:00,0.8551,0.8552,0.8551,0.8552,297400000.0
2009-08-07 02:03:00,0.8551,0.85515,0.85505,0.85505,174200000.0
2009-08-07 02:04:00,0.85505,0.8551,0.855,0.855,116000000.0
2009-08-07 02:05:00,0.855,0.85515,0.855,0.8551,106800000.0
2009-08-07 02:06:00,0.85515,0.8552,0.85515,0.8552,93200000.0
2009-08-07 02:07:00,0.85515,0.8552,0.85515,0.8552,58200000.0
2009-08-07 02:08:00,0.8552,0.8552,0.85515,0.8552,57700000.0
2009-08-07 02:09:00,0.8552,0.8552,0.85515,0.8552,91300000.0
2009-08-07 02:10:00,0.8552,0.8552,0.85515,0.8552,32000000.0
2009-08-07 02:11:00,0.8552,0.8552,0.85515,0.85515,11200000.0
2009-08-07 02:12:00,0.8552,0.8552,0.8552,0.8552,6400000.0
2009-08-07 02:13:00,0.8552,0.8552,0.8552,0.8552,4800000.0
2009-08-07 02:14:00,0.8552,0.8552,0.8552,0.8552,16000000.0
2009-08-07 02:15:00,0.8552,0.8552,0.8552,0.8552,1600000.0
2009-08-07 02:16:00,0.8552,0.8552,0.8552,0.8552,11200000.0
2009-08-07 02:17:00,0.8552,0.8552,0.8552,0.8552,11000000.0
2009-08-07 02:18:00,0.8552,0.8552,0.855,0.855,80800000.0
2009-08-07 02:19:00,0.85495,0.85515,0.85495,0.85515,86900000.0
2009-08-07 02:20:00,0.8551,0.85515,0.855,0.85515,107300000.0
2009-08-07 02:21:00,0.85515,0.85535,0.85515,0.8552,165900000.0
2009-08-07 02:22:00,0.8552,0.8552,0.85515,0.85515,260000000.0
2009-08-07 02:23:00,0.8552,0.8552,0.8552,0.8552,63400000.0
2009-08-07 02:24:00,0.8552,0.85525,0.85515,0.85515,173800000.0
2009-08-07 02:25:00,0.85515,0.85515,0.85515,0.85515,121300000.0
2009-08-07 02:26:00,0.85515,0.85515,0.85515,0.85515,119500000.0
2009-08-07 02:27:00,0.8551,0.85525,0.8551,0.85525,37000000.0
2009-08-07 02:28:00,0.8552,0.8552,0.8552,0.8552,90600000.0
2009-08-07 02:29:00,0.8552,0.85535,0.8552,0.85525,46000000.0
2009-08-07 02:30:00,0.85525,0.8553,0.85515,0.85525,101500000.0
2009-08-07 02:31:00,0.8552,0.8553,0.85515,0.85525,74800000.0
2009-08-07 02:32:00,0.8552,0.8553,0.8552,0.8552,251500000.0
2009-08-07 02:33:00,0.85525,0.8553,0.85515,0.85525,117500000.0
2009-08-07 02:34:00,0.85525,0.85535,0.8552,0.8553,223200000.0
2009-08-07 02:35:00,0.85525,0.85535,0.8552,0.8553,100800000.0
2009-08-07 02:36:00,0.8553,0.85535,0.8553,0.85535,58200000.0
2009-08-07 02:37:00,0.85535,0.85545,0.8553,0.85535,99500000.0
2009-08-07 02:38:00,0.85535,0.8554,0.8553,0.8553,131500000.0
2009-08-07 02:39:00,0.85535,0.85545,0.85535,0.8554,84500000.0
2009-08-07 02:40:00,0.8555,0.8556,0.85535,0.8554,98700000.0
2009-08-07 02:41:00,0.85545,0.8555,0.8553,0.85535,213200000.0
2009-08-07 02:42:00,0.85535,0.8556,0.85535,0.8555,183399999.0
2009-08-07 02:43:00,0.8555,0.8555,0.85535,0.85535,215000000.0
2009-08-07 02:44:00,0.85545,0.85545,0.8553,0.85535,249800000.0
2009-08-07 02:45:00,0.8554,0.8554,0.85535,0.8554,50800000.0
2009-08-07 02:46:00,0.8554,0.85555,0.85535,0.85555,439700000.0
2009-08-07 02:47:00,0.85555,0.85555,0.8554,0.85545,159500000.0
2009-08-07 02:48:00,0.85545,0.8557,0.85545,0.85565,171000000.0
2009-08-07 02:49:00,0.85565,0.85565,0.8556,0.8556,78200000.0
2009-08-07 02:50:00,0.8556,0.85565,0.8556,0.85565,55200000.0
2009-08-07 02:51:00,0.8556,0.85565,0.8556,0.85565,35500000.0
2009-08-07 02:52:00,0.85565,0.85565,0.85565,0.85565,87200000.0
2009-08-07 02:53:00,0.85565,0.85565,0.85555,0.8556,174200000.0
2009-08-07 02:54:00,0.8556,0.85585,0.85555,0.85575,247000000.0
2009-08-07 02:55:00,0.85575,0.85585,0.85565,0.85575,292900000.0
2009-08-07 02:56:00,0.8557,0.85575,0.8556,0.85575,99700000.0
2009-08-07 02:57:00,0.85575,0.85575,0.85565,0.8557,226200000.0
2009-08-07 02:58:00,0.8557,0.8557,0.8556,0.8556,105000000.0
2009-08-07 02:59:00,0.8556,0.85565,0.8556,0.85565,62400000.0
2009-08-07 03:00:00,0.8556,0.85565,0.8556,0.85565,18200000.0
2009-08-07 03:01:00,0.85565,0.8558,0.85565,0.85575,111600000.0
2009-08-07 03:02:00,0.85575,0.85575,0.8557,0.85575,100000000.0
2009-08-07 03:03:00,0.85575,0.85575,0.8557,0.85575,66000000.0
2009-08-07 03:04:00,0.85575,0.85575,0.85575,0.85575,127200000.0
2009-08-07 03:05:00,0.85575,0.8558,0.8556,0.85565,472800000.0
2009-08-07 03:06:00,0.85565,0.8559,0.85565,0.8557,254900000.0
2009-08-07 03:07:00,0.8557,0.8557,0.8556,0.85565,217800000.0
2009-08-07 03:08:00,0.8556,0.8556,0.8555,0.8556,85400000.0
2009-08-07 03:09:00,0.85555,0.8556,0.85555,0.8556,9200000.0
2009-08-07 03:10:00,0.85555,0.8556,0.85555,0.8556,148500000.0
2009-08-07 03:11:00,0.8556,0.8557,0.8556,0.8557,104600000.0
2009-08-07 03:12:00,0.8557,0.85575,0.85565,0.8557,417200000.0
2009-08-07 03:13:00,0.8557,0.85575,0.85565,0.85565,224300000.0
2009-08-07 03:14:00,0.8556,0.85565,0.8555,0.8556,214100000.0
2009-08-07 03:15:00,0.8556,0.8557,0.8555,0.85555,103100000.0
2009-08-07 03:16:00,0.85555,0.85575,0.85555,0.85575,71800000.0
2009-08-07 03:17:00,0.85575,0.85575,0.85555,0.85555,25900000.0
2009-08-07 03:18:00,0.8555,0.85565,0.85545,0.8555,214200000.0
2009-08-07 03:19:00,0.8555,0.8555,0.8555,0.8555,7400000.0
2009-08-07 03:20:00,0.8555,0.8555,0.85545,0.85545,33200000.0
2009-08-07 03:21:00,0.85545,0.8555,0.85545,0.8555,55200000.0
2009-08-07 03:22:00,0.8555,0.8555,0.85545,0.8555,54800000.0
2009-08-07 03:23:00,0.8555,0.8555,0.85545,0.85545,70500000.0
2009-08-07 03:24:00,0.85545,0.8555,0.85545,0.8555,86600000.0
2009-08-07 03:25:00,0.8555,0.85555,0.85545,0.8555,153200000.0
2009-08-07 03:26:00,0.85555,0.85555,0.85545,0.85545,159200000.0
2009-08-07 03:27:00,0.85545,0.85545,0.8553,0.8553,268400000.0
2009-08-07 03:28:00,0.8553,0.85545,0.8553,0.8554,269900000.0
2009-08-07 03:29:00,0.8554,0.8554,0.85535,0.8554,52500000.0
2009-08-07 03:30:00,0.8554,0.8555,0.8553,0.85535,419900000.0
2009-08-07 03:31:00,0.85535,0.85535,0.8551,0.85525,307000000.0
2009-08-07 03:32:00,0.85525,0.8554,0.8552,0.85535,332600000.0
2009-08-07 03:33:00,0.8554,0.8554,0.8553,0.85535,178400000.0
2009-08-07 03:34:00,0.85535,0.85545,0.8553,0.85545,91200000.0
2009-08-07 03:35:00,0.85545,0.8556,0.85545,0.8556,107200000.0
2009-08-07 03:36:00,0.85555,0.8556,0.85535,0.8555,141200000.0
2009-08-07 03:37:00,0.8555,0.8555,0.85545,0.85545,223600000.0
2009-08-07 03:38:00,0.85545,0.85555,0.85545,0.8555,165800000.0
2009-08-07 03:39:00,0.8555,0.85555,0.85545,0.85555,261400000.0
2009-08-07 03:40:00,0.85555,0.85575,0.85555,0.8557,53400000.0
2009-08-07 03:41:00,0.8557,0.8557,0.8556,0.8556,53200000.0
2009-08-07 03:42:00,0.8556,0.8556,0.8556,0.8556,60000000.0
2009-08-07 03:43:00,0.8556,0.85575,0.8556,0.85565,325500000.0
2009-08-07 03:44:00,0.85565,0.85575,0.8555,0.85575,190700000.0
2009-08-07 03:45:00,0.85575,0.856,0.85575,0.85585,261000000.0
2009-08-07 03:46:00,0.85585,0.856,0.8558,0.856,215700000.0
2009-08-07 03:47:00,0.856,0.85605,0.8558,0.8558,310800000.0
2009-08-07 03:48:00,0.8558,0.856,0.8558,0.8559,181400000.0
2009-08-07 03:49:00,0.8559,0.85595,0.85575,0.85595,122900000.0
2009-08-07 03:50:00,0.85595,0.856,0.85575,0.8559,191600000.0
2009-08-07 03:51:00,0.85585,0.8561,0.8558,0.8561,189900000.0
2009-08-07 03:52:00,0.856,0.8562,0.85585,0.85615,414100000.0
2009-08-07 03:53:00,0.85615,0.8562,0.8561,0.85615,75600000.0
2009-08-07 03:54:00,0.85615,0.8562,0.85595,0.8561,201100000.0
2009-08-07 03:55:00,0.85605,0.8561,0.85595,0.85595,286800000.0
2009-08-07 03:56:00,0.85605,0.85605,0.85595,0.856,205300000.0
2009-08-07 03:57:00,0.85605,0.8562,0.856,0.85615,250200000.0
2009-08-07 03:58:00,0.8562,0.8562,0.85595,0.8562,250200000.0
2009-08-07 03:59:00,0.85615,0.85625,0.8561,0.8561,344600001.0
2009-08-07 04:00:00,0.8561,0.8562,0.85605,0.85615,211500000.0
2009-08-07 04:01:00,0.85615,0.85615,0.856,0.856,311700000.0
2009-08-07 04:02:00,0.856,0.8561,0.856,0.85605,115200000.0
2009-08-07 04:03:00,0.85605,0.8561,0.85605,0.85605,101000000.0
2009-08-07 04:04:00,0.85605,0.85625,0.856,0.8561,268600000.0
2009-08-07 04:05:00,0.8562,0.85625,0.8561,0.8562,88900000.0
2009-08-07 04:06:00,0.85625,0.85625,0.85615,0.85615,28600000.0
2009-08-07 04:07:00,0.85625,0.85625,0.85605,0.8561,153600000.0
2009-08-07 04:08:00,0.8561,0.85615,0.8561,0.8561,63600000.0
2009-08-07 04:09:00,0.85615,0.8562,0.8561,0.8561,257100000.0
2009-08-07 04:10:00,0.8561,0.8562,0.85595,0.85605,152800000.0
2009-08-07 04:11:00,0.85605,0.8561,0.85595,0.856,253200000.0
2009-08-07 04:12:00,0.856,0.85625,0.856,0.8562,395200000.0
2009-08-07 04:13:00,0.8562,0.8562,0.85615,0.8562,137800000.0
2009-08-07 04:14:00,0.8562,0.8563,0.85595,0.856,176500000.0
2009-08-07 04:15:00,0.85605,0.85645,0.85605,0.8564,366200000.0
2009-08-07 04:16:00,0.8564,0.85665,0.8561,0.85645,476799999.0
2009-08-07 04:17:00,0.85645,0.8566,0.85645,0.8565,225200000.0
2009-08-07 04:18:00,0.8565,0.85655,0.8562,0.85625,301500000.0
2009-08-07 04:19:00,0.85625,0.8565,0.85625,0.8565,219600000.0
2009-08-07 04:20:00,0.8565,0.8566,0.85645,0.8565,245500000.0
2009-08-07 04:21:00,0.85645,0.8565,0.85645,0.85645,45600000.0
2009-08-07 04:22:00,0.85645,0.85665,0.8564,0.85665,81500000.0
2009-08-07 04:23:00,0.85645,0.85645,0.85645,0.85645,79200000.0
2009-08-07 04:24:00,0.8565,0.85655,0.8565,0.85655,7200000.0
2009-08-07 04:25:00,0.85655,0.8566,0.85645,0.85645,76200000.0
2009-08-07 04:26:00,0.85645,0.8565,0.85645,0.8565,5200000.0
2009-08-07 04:27:00,0.8565,0.8565,0.85645,0.85645,28800000.0
2009-08-07 04:28:00,0.8565,0.85655,0.8564,0.85655,320099999.0
2009-08-07 04:29:00,0.85655,0.85655,0.8564,0.8564,66000000.0
2009-08-07 04:30:00,0.8565,0.8565,0.8564,0.8564,44400000.0
2009-08-07 04:31:00,0.85645,0.85645,0.85635,0.85635,64800000.0
2009-08-07 04:32:00,0.8564,0.85645,0.85635,0.8564,115900000.0
2009-08-07 04:33:00,0.8564,0.85645,0.8561,0.8561,179800000.0
2009-08-07 04:34:00,0.8561,0.8562,0.856,0.85615,169899999.0
2009-08-07 04:35:00,0.8562,0.8563,0.8562,0.85625,355200000.0
2009-08-07 04:36:00,0.85625,0.85625,0.85615,0.8562,91800000.0
2009-08-07 04:37:00,0.8562,0.85635,0.8562,0.8562,180700000.0
2009-08-07 04:38:00,0.8562,0.8563,0.85615,0.8562,141300000.0
2009-08-07 04:39:00,0.8562,0.85635,0.8562,0.85625,289600000.0
2009-08-07 04:40:00,0.85625,0.8563,0.85625,0.85625,12100000.0
2009-08-07 04:41:00,0.8563,0.8564,0.8563,0.8563,55700000.0
2009-08-07 04:42:00,0.8563,0.85635,0.85615,0.85625,126200000.0
2009-08-07 04:43:00,0.8562,0.85625,0.8561,0.85625,69800000.0
2009-08-07 04:44:00,0.85625,0.85625,0.85605,0.85605,181900000.0
2009-08-07 04:45:00,0.85605,0.85615,0.85605,0.85615,20200000.0
2009-08-07 04:46:00,0.85615,0.85615,0.8561,0.85615,19000000.0
2009-08-07 04:47:00,0.85605,0.8564,0.85605,0.8562,144100000.0
2009-08-07 04:48:00,0.8562,0.8563,0.8562,0.85625,42300000.0
2009-08-07 04:49:00,0.85625,0.85635,0.8562,0.8563,39300000.0
2009-08-07 04:50:00,0.85635,0.8564,0.85635,0.85635,24800000.0
2009-08-07 04:51:00,0.85635,0.85655,0.8563,0.8564,82400000.0
2009-08-07 04:52:00,0.85645,0.85655,0.8562,0.8564,115100000.0
2009-08-07 04:53:00,0.8564,0.85645,0.8562,0.85625,155100000.0
2009-08-07 04:54:00,0.85625,0.85635,0.85625,0.85635,153500000.0
2009-08-07 04:55:00,0.85635,0.8564,0.85625,0.8564,80500000.0
2009-08-07 04:56:00,0.8564,0.85645,0.8562,0.85635,124700000.0
2009-08-07 04:57:00,0.8563,0.85635,0.85625,0.8563,84800000.0
2009-08-07 04:58:00,0.8563,0.8563,0.8562,0.8562,118000000.0
2009-08-07 04:59:00,0.8562,0.85625,0.8562,0.8562,16700000.0
2009-08-07 05:00:00,0.8562,0.85625,0.8562,0.85625,10400000.0
2009-08-07 05:01:00,0.85625,0.8564,0.85625,0.8563,58200000.0
2009-08-07 05:02:00,0.85635,0.85635,0.8563,0.8563,21400000.0
2009-08-07 05:03:00,0.8563,0.85635,0.8563,0.8563,26300000.0
2009-08-07 05:04:00,0.8563,0.8564,0.8563,0.8563,154400000.0
2009-08-07 05:05:00,0.85635,0.85645,0.85635,0.8564,221800000.0
2009-08-07 05:06:00,0.85635,0.8564,0.85615,0.85615,177600000.0
2009-08-07 05:07:00,0.8562,0.8562,0.85615,0.85615,156200000.0
2009-08-07 05:08:00,0.85615,0.8562,0.85615,0.85615,168500000.0
2009-08-07 05:09:00,0.85615,0.8562,0.8561,0.8561,73000000.0
2009-08-07 05:10:00,0.8561,0.8561,0.856,0.856,355600000.0
2009-08-07 05:11:00,0.856,0.856,0.85595,0.856,176400000.0
2009-08-07 05:12:00,0.856,0.8562,0.85595,0.8561,192200000.0
2009-08-07 05:13:00,0.8561,0.85615,0.85595,0.85595,277000000.0
2009-08-07 05:14:00,0.85595,0.856,0.85595,0.85595,109600000.0
2009-08-07 05:15:00,0.85595,0.85605,0.85575,0.85605,179900000.0
2009-08-07 05:16:00,0.856,0.8561,0.85595,0.85605,199900001.0
2009-08-07 05:17:00,0.85605,0.85615,0.85605,0.8561,38400000.0
2009-08-07 05:18:00,0.8561,0.85615,0.856,0.85605,161800000.0
2009-08-07 05:19:00,0.85605,0.85605,0.856,0.85605,84400000.0
2009-08-07 05:20:00,0.85605,0.85615,0.8559,0.85595,138600000.0
2009-08-07 05:21:00,0.85595,0.85595,0.8558,0.8558,169200000.0
2009-08-07 05:22:00,0.85585,0.85605,0.8558,0.8559,273100001.0
2009-08-07 05:23:00,0.8559,0.856,0.85585,0.856,52800000.0
2009-08-07 05:24:00,0.85595,0.8561,0.85595,0.85605,130300000.0
2009-08-07 05:25:00,0.85605,0.8561,0.856,0.8561,93300000.0
2009-08-07 05:26:00,0.8561,0.8561,0.856,0.85605,84800000.0
2009-08-07 05:27:00,0.8561,0.8562,0.8561,0.8562,37200000.0
2009-08-07 05:28:00,0.8562,0.85625,0.85615,0.8562,362400000.0
2009-08-07 05:29:00,0.85625,0.85625,0.8561,0.8562,235000000.0
2009-08-07 05:30:00,0.8562,0.85645,0.85615,0.85625,151399999.0
2009-08-07 05:31:00,0.85625,0.85645,0.85625,0.85625,270000000.0
2009-08-07 05:32:00,0.85625,0.85645,0.85625,0.8564,152600000.0
2009-08-07 05:33:00,0.85645,0.8565,0.85635,0.8564,45100000.0
2009-08-07 05:34:00,0.8564,0.85655,0.8564,0.8564,37800000.0
2009-08-07 05:35:00,0.85635,0.85645,0.8562,0.85645,312800000.0
2009-08-07 05:36:00,0.85645,0.85645,0.85635,0.85635,100000000.0
2009-08-07 05:37:00,0.85635,0.8565,0.85635,0.8565,63600000.0
2009-08-07 05:38:00,0.8564,0.8565,0.8563,0.8565,130000000.0
2009-08-07 05:39:00,0.8565,0.85655,0.8565,0.8565,44000000.0
2009-08-07 05:40:00,0.8565,0.85655,0.8565,0.85655,31200000.0
2009-08-07 05:41:00,0.8565,0.8565,0.85645,0.85645,90800000.0
2009-08-07 05:42:00,0.85645,0.8566,0.85645,0.8566,95000000.0
2009-08-07 05:43:00,0.8566,0.85665,0.85645,0.85655,154799999.0
2009-08-07 05:44:00,0.85655,0.8566,0.8564,0.85645,223200000.0
2009-08-07 05:45:00,0.8565,0.85655,0.85645,0.85655,164600000.0
2009-08-07 05:46:00,0.8566,0.8566,0.8565,0.8565,138600000.0
2009-08-07 05:47:00,0.8565,0.85655,0.85645,0.85645,223600000.0
2009-08-07 05:48:00,0.85645,0.8566,0.85645,0.85645,299000003.0
2009-08-07 05:49:00,0.8564,0.8564,0.85625,0.85635,48900000.0
2009-08-07 05:50:00,0.85635,0.85635,0.85635,0.85635,157200000.0
2009-08-07 05:51:00,0.85635,0.85635,0.85635,0.85635,3200000.0
2009-08-07 05:52:00,0.85635,0.85635,0.85615,0.85615,100800000.0
2009-08-07 05:53:00,0.85615,0.8563,0.85605,0.85625,175300000.0
2009-08-07 05:54:00,0.85625,0.8563,0.85615,0.85615,358000001.0
2009-08-07 05:55:00,0.85615,0.85615,0.85605,0.8561,221300000.0
2009-08-07 05:56:00,0.85615,0.85615,0.85595,0.8561,460699998.0
2009-08-07 05:57:00,0.8561,0.8561,0.85605,0.85605,311800000.0
2009-08-07 05:58:00,0.85605,0.85605,0.85595,0.85605,71500000.0
2009-08-07 05:59:00,0.85605,0.8561,0.856,0.8561,98700000.0
2009-08-07 06:00:00,0.85615,0.85625,0.85615,0.8562,49600000.0
2009-08-07 06:01:00,0.8562,0.85625,0.8562,0.85625,61600000.0
2009-08-07 06:02:00,0.8562,0.85625,0.8562,0.8562,45000000.0
2009-08-07 06:03:00,0.85625,0.8565,0.85625,0.8565,253500001.0
2009-08-07 06:04:00,0.85645,0.85645,0.8564,0.8564,24000000.0
2009-08-07 06:05:00,0.8564,0.8564,0.8563,0.85635,74200000.0
2009-08-07 06:06:00,0.85635,0.8564,0.8563,0.8563,119600000.0
2009-08-07 06:07:00,0.8563,0.8564,0.8562,0.85635,287100000.0
2009-08-07 06:08:00,0.85635,0.85635,0.85625,0.8563,476600000.0
2009-08-07 06:09:00,0.85625,0.8564,0.85625,0.8563,200500000.0
2009-08-07 06:10:00,0.8563,0.8563,0.8562,0.8563,103400000.0
2009-08-07 06:11:00,0.85625,0.85635,0.8562,0.8562,409300000.0
2009-08-07 06:12:00,0.85625,0.8563,0.85615,0.85615,261400000.0
2009-08-07 06:13:00,0.85615,0.85625,0.85615,0.8562,198700000.0
2009-08-07 06:14:00,0.8562,0.8562,0.85615,0.8562,242200004.0
2009-08-07 06:15:00,0.8562,0.8562,0.85615,0.85615,199400000.0
2009-08-07 06:16:00,0.85615,0.8562,0.85615,0.8562,29600000.0
2009-08-07 06:17:00,0.8562,0.8562,0.8561,0.8561,34400000.0
2009-08-07 06:18:00,0.8561,0.8561,0.8561,0.8561,59400000.0
2009-08-07 06:19:00,0.8561,0.8561,0.85605,0.8561,18900000.0
2009-08-07 06:20:00,0.8561,0.8561,0.8561,0.8561,1600000.0
2009-08-07 06:21:00,0.8559,0.85595,0.85576,0.8559,566799998.0
2009-08-07 06:22:00,0.85593,0.85593,0.85581,0.85589,102999998.0
2009-08-07 06:23:00,0.85593,0.85597,0.8559,0.85593,475199999.0
2009-08-07 06:24:00,0.8561,0.8561,0.85595,0.85595,90500000.0
2009-08-07 06:25:00,0.85595,0.856,0.85595,0.856,107100000.0
2009-08-07 06:26:00,0.856,0.856,0.8559,0.8559,52200000.0
2009-08-07 06:27:00,0.8559,0.8559,0.85555,0.85555,217400000.0
2009-08-07 06:28:00,0.85555,0.8556,0.8555,0.8556,213600001.0
2009-08-07 06:29:00,0.8556,0.8557,0.8556,0.8557,102300000.0
2009-08-07 06:30:00,0.8557,0.8558,0.8557,0.8557,102700000.0
2009-08-07 06:31:00,0.8557,0.8557,0.8557,0.8557,141400000.0
2009-08-07 06:32:00,0.8557,0.8559,0.8557,0.8558,357900001.0
2009-08-07 06:33:00,0.8558,0.85585,0.85575,0.85585,58900000.0
2009-08-07 06:34:00,0.8559,0.856,0.8559,0.85595,134700000.0
2009-08-07 06:35:00,0.85595,0.856,0.85595,0.85595,70000000.0
2009-08-07 06:36:00,0.856,0.856,0.85595,0.85595,95200000.0
2009-08-07 06:37:00,0.85595,0.856,0.8559,0.8559,68000000.0
2009-08-07 06:38:00,0.8559,0.85595,0.8559,0.85595,85300000.0
2009-08-07 06:39:00,0.85595,0.856,0.85595,0.856,93800000.0
2009-08-07 06:40:00,0.856,0.856,0.85595,0.85595,37100000.0
2009-08-07 06:41:00,0.8559,0.856,0.8559,0.856,87400000.0
2009-08-07 06:42:00,0.856,0.856,0.85595,0.85595,33100000.0
2009-08-07 06:43:00,0.856,0.856,0.85595,0.856,88100000.0
2009-08-07 06:44:00,0.856,0.856,0.8559,0.85595,260600000.0
2009-08-07 06:45:00,0.8559,0.85595,0.8558,0.8558,299900000.0
2009-08-07 06:46:00,0.85585,0.85585,0.8557,0.8557,337100000.0
2009-08-07 06:47:00,0.8557,0.85605,0.8557,0.856,181200000.0
2009-08-07 06:48:00,0.856,0.85605,0.856,0.85605,41300000.0
2009-08-07 06:49:00,0.85605,0.85605,0.85605,0.85605,8200000.0
2009-08-07 06:50:00,0.85605,0.85605,0.85595,0.856,19500000.0
2009-08-07 06:51:00,0.85605,0.8561,0.85605,0.85605,101600000.0
2009-08-07 06:52:00,0.85605,0.8561,0.85605,0.85605,52700000.0
2009-08-07 06:53:00,0.8561,0.8561,0.85605,0.85605,17400000.0
2009-08-07 06:54:00,0.85605,0.85605,0.856,0.856,149400000.0
2009-08-07 06:55:00,0.856,0.85605,0.856,0.856,330600000.0
2009-08-07 06:56:00,0.856,0.856,0.85595,0.856,222600000.0
2009-08-07 06:57:00,0.856,0.856,0.85595,0.856,376099994.0
2009-08-07 06:58:00,0.856,0.856,0.85595,0.85595,251599999.0
2009-08-07 06:59:00,0.85595,0.856,0.85595,0.856,203000000.0
2009-08-07 07:00:00,0.856,0.856,0.856,0.856,45800000.0
2009-08-07 07:01:00,0.856,0.85605,0.85595,0.85595,354700002.0
2009-08-07 07:02:00,0.85595,0.856,0.85595,0.85595,335300006.0
2009-08-07 07:03:00,0.856,0.85605,0.856,0.856,174800000.0
2009-08-07 07:04:00,0.85605,0.85605,0.856,0.856,161400000.0
2009-08-07 07:05:00,0.856,0.856,0.85595,0.856,145300000.0
2009-08-07 07:06:00,0.856,0.856,0.85595,0.85595,42600000.0
2009-08-07 07:07:00,0.85595,0.856,0.85595,0.856,71300000.0
2009-08-07 07:08:00,0.856,0.856,0.85595,0.85595,65300000.0
2009-08-07 07:09:00,0.85595,0.856,0.85575,0.85575,161000000.0
2009-08-07 07:10:00,0.85575,0.85575,0.8557,0.8557,459500000.0
2009-08-07 07:11:00,0.8557,0.8557,0.85535,0.8555,339200000.0
2009-08-07 07:12:00,0.8555,0.85565,0.8555,0.85565,152400001.0
2009-08-07 07:13:00,0.85565,0.85565,0.8556,0.8556,153300000.0
2009-08-07 07:14:00,0.85565,0.85565,0.8556,0.8556,217600000.0
2009-08-07 07:15:00,0.8556,0.85565,0.8556,0.8556,258300000.0
2009-08-07 07:16:00,0.8556,0.8557,0.8556,0.85565,116600000.0
2009-08-07 07:17:00,0.85565,0.8558,0.8556,0.8558,210200000.0
2009-08-07 07:18:00,0.85585,0.85585,0.85545,0.85545,140700000.0
2009-08-07 07:19:00,0.85555,0.8556,0.85555,0.8556,155999999.0
2009-08-07 07:20:00,0.85555,0.85565,0.85555,0.85565,147300000.0
2009-08-07 07:21:00,0.85565,0.85565,0.85565,0.85565,56000000.0
2009-08-07 07:22:00,0.85565,0.85565,0.85565,0.85565,58500000.0
2009-08-07 07:23:00,0.85565,0.8557,0.8556,0.85565,182200000.0
2009-08-07 07:24:00,0.85565,0.8558,0.85565,0.8557,142800000.0
2009-08-07 07:25:00,0.85565,0.8557,0.85565,0.8557,62400000.0
2009-08-07 07:26:00,0.8557,0.85575,0.85565,0.8557,123499999.0
2009-08-07 07:27:00,0.8557,0.85575,0.8556,0.85565,454400000.0
2009-08-07 07:28:00,0.8556,0.85565,0.8556,0.8556,236900000.0
2009-08-07 07:29:00,0.8556,0.8556,0.8556,0.8556,177500000.0
2009-08-07 07:30:00,0.8556,0.8556,0.8556,0.8556,126600000.0
2009-08-07 07:31:00,0.8556,0.85565,0.8556,0.8556,94100000.0
2009-08-07 07:32:00,0.8556,0.8556,0.8556,0.8556,19200000.0
2009-08-07 07:33:00,0.8556,0.8556,0.8556,0.8556,9600000.0
2009-08-07 07:34:00,0.8555,0.85555,0.85525,0.85525,352199999.0
2009-08-07 07:35:00,0.85525,0.85535,0.85525,0.8553,78800000.0
2009-08-07 07:36:00,0.85535,0.85535,0.85525,0.8553,143200000.0
2009-08-07 07:37:00,0.8553,0.85535,0.85525,0.85535,300800000.0
2009-08-07 07:38:00,0.85535,0.85535,0.8553,0.8553,220700000.0
2009-08-07 07:39:00,0.8553,0.85535,0.8552,0.85525,313400000.0
2009-08-07 07:40:00,0.8552,0.85525,0.8552,0.8552,169200000.0
2009-08-07 07:41:00,0.85525,0.8553,0.8552,0.8553,33900000.0
2009-08-07 07:42:00,0.8553,0.8554,0.8553,0.85535,76100000.0
2009-08-07 07:43:00,0.85535,0.8555,0.8553,0.85545,331900000.0
2009-08-07 07:44:00,0.8554,0.8554,0.85535,0.8554,338600000.0
2009-08-07 07:45:00,0.8554,0.85555,0.85535,0.85545,290400001.0
2009-08-07 07:46:00,0.85555,0.85555,0.8552,0.8552,466299999.0
2009-08-07 07:47:00,0.8552,0.8552,0.8551,0.8551,255700001.0
2009-08-07 07:48:00,0.85515,0.8553,0.85515,0.85525,133100000.0
2009-08-07 07:49:00,0.85525,0.8553,0.85495,0.855,164600000.0
2009-08-07 07:50:00,0.85495,0.85495,0.85465,0.85475,531400000.0
2009-08-07 07:51:00,0.85475,0.8548,0.85455,0.85475,670400000.0
2009-08-07 07:52:00,0.85475,0.8548,0.85455,0.85455,241500000.0
2009-08-07 07:53:00,0.8546,0.85465,0.85455,0.85465,261200000.0
2009-08-07 07:54:00,0.85465,0.85465,0.8546,0.8546,129100000.0
2009-08-07 07:55:00,0.8546,0.85485,0.8546,0.85485,261500000.0
2009-08-07 07:56:00,0.85485,0.855,0.85465,0.8548,278100000.0
2009-08-07 07:57:00,0.8548,0.85495,0.85475,0.8549,354100000.0
2009-08-07 07:58:00,0.85495,0.8551,0.85485,0.85505,331199999.0
2009-08-07 07:59:00,0.85495,0.8553,0.85495,0.85525,345000000.0
2009-08-07 08:00:00,0.85525,0.85575,0.85525,0.85565,404100000.0
2009-08-07 08:01:00,0.85565,0.85565,0.85555,0.8556,164600000.0
2009-08-07 08:02:00,0.8556,0.8556,0.85545,0.85545,71100000.0
2009-08-07 08:03:00,0.85545,0.8555,0.8554,0.8554,60400000.0
2009-08-07 08:04:00,0.8554,0.8555,0.8554,0.85545,119200000.0
2009-08-07 08:05:00,0.8555,0.85555,0.85535,0.85555,232600000.0
2009-08-07 08:06:00,0.85555,0.85555,0.8555,0.85555,150000000.0
2009-08-07 08:07:00,0.85555,0.85555,0.85545,0.85545,171100000.0
2009-08-07 08:08:00,0.8554,0.85545,0.85525,0.8554,420600000.0
2009-08-07 08:09:00,0.8554,0.85555,0.85535,0.85545,267300000.0
2009-08-07 08:10:00,0.85545,0.85545,0.85535,0.8554,102900000.0
2009-08-07 08:11:00,0.85545,0.8557,0.8554,0.8557,127100000.0
2009-08-07 08:12:00,0.8557,0.85585,0.85565,0.85565,191299999.0
2009-08-07 08:13:00,0.8557,0.8557,0.85565,0.85565,46100000.0
2009-08-07 08:14:00,0.85565,0.8557,0.8555,0.8557,221300000.0
2009-08-07 08:15:00,0.8557,0.8559,0.8557,0.8559,50200000.0
2009-08-07 08:16:00,0.8559,0.8559,0.8558,0.8558,65400000.0
2009-08-07 08:17:00,0.8558,0.8559,0.8558,0.8558,64600000.0
2009-08-07 08:18:00,0.85585,0.85585,0.85585,0.85585,19200000.0
2009-08-07 08:19:00,0.8558,0.8558,0.8558,0.8558,22300000.0
2009-08-07 08:20:00,0.8558,0.8558,0.8558,0.8558,34900000.0
2009-08-07 08:21:00,0.8558,0.8558,0.85575,0.8558,74100000.0
2009-08-07 08:22:00,0.8558,0.8558,0.85575,0.8558,54900000.0
2009-08-07 08:23:00,0.8558,0.8558,0.8558,0.8558,16000000.0
2009-08-07 08:24:00,0.8558,0.8558,0.8558,0.8558,4000000.0
2009-08-07 08:25:00,0.8558,0.8558,0.85575,0.85575,68800000.0
2009-08-07 08:26:00,0.8557,0.85575,0.85545,0.85575,423800000.0
2009-08-07 08:27:00,0.8558,0.8558,0.8557,0.85575,512800000.0
2009-08-07 08:28:00,0.85585,0.85585,0.85575,0.85575,185199999.0
2009-08-07 08:29:00,0.8558,0.8561,0.8558,0.8561,169200000.0
2009-08-07 08:30:00,0.8561,0.8562,0.85605,0.8562,451200001.0
2009-08-07 08:31:00,0.8562,0.8564,0.8562,0.8564,457199999.0
2009-08-07 08:32:00,0.8564,0.85645,0.8563,0.8564,199200000.0
2009-08-07 08:33:00,0.8564,0.8565,0.8564,0.85645,286999996.0
2009-08-07 08:34:00,0.85645,0.85645,0.85615,0.8562,581200000.0
2009-08-07 08:35:00,0.85625,0.85625,0.856,0.85605,371200000.0
2009-08-07 08:36:00,0.8561,0.8561,0.856,0.8561,79000000.0
2009-08-07 08:37:00,0.85595,0.856,0.85585,0.85585,432200001.0
2009-08-07 08:38:00,0.8558,0.8558,0.8557,0.85575,191199999.0
2009-08-07 08:39:00,0.8556,0.85575,0.8556,0.85565,315199998.0
2009-08-07 08:40:00,0.85565,0.85575,0.8556,0.85575,155599998.0
2009-08-07 08:41:00,0.85575,0.8558,0.8557,0.8558,96000000.0
2009-08-07 08:42:00,0.8558,0.85585,0.8558,0.85585,140800000.0
2009-08-07 08:43:00,0.85585,0.85585,0.8558,0.85585,109200000.0
2009-08-07 08:44:00,0.8559,0.856,0.85585,0.8559,210599999.0
2009-08-07 08:45:00,0.85595,0.856,0.8559,0.856,291199999.0
2009-08-07 08:46:00,0.856,0.85635,0.856,0.8563,482800000.0
2009-08-07 08:47:00,0.85625,0.8564,0.8562,0.85625,343199999.0
2009-08-07 08:48:00,0.85635,0.85645,0.85625,0.85635,375799999.0
2009-08-07 08:49:00,0.85635,0.85645,0.85635,0.85645,244800000.0
2009-08-07 08:50:00,0.85645,0.85645,0.85635,0.8564,332399998.0
2009-08-07 08:51:00,0.85645,0.85645,0.85635,0.85635,155599999.0
2009-08-07 08:52:00,0.8563,0.8564,0.8563,0.8563,343200000.0
2009-08-07 08:53:00,0.8563,0.8565,0.8562,0.8565,805800002.0
2009-08-07 08:54:00,0.85635,0.85685,0.8563,0.85685,560100001.0
2009-08-07 08:55:00,0.85685,0.85695,0.85665,0.85695,509000000.0
2009-08-07 08:56:00,0.85685,0.85695,0.85685,0.85685,657599995.0
2009-08-07 08:57:00,0.85685,0.85695,0.85685,0.8569,280600001.0
2009-08-07 08:58:00,0.85695,0.85695,0.8569,0.8569,193200000.0
2009-08-07 08:59:00,0.8569,0.85735,0.85685,0.85735,777000003.0
2009-08-07 09:00:00,0.8574,0.8574,0.85725,0.85735,450699997.0
2009-08-07 09:01:00,0.8573,0.8575,0.8573,0.8575,360600003.0
2009-08-07 09:02:00,0.8575,0.8575,0.8572,0.85725,913399997.0
2009-08-07 09:03:00,0.85725,0.8573,0.8572,0.85725,479800007.0
2009-08-07 09:04:00,0.8573,0.85735,0.8572,0.85725,403300003.0
2009-08-07 09:05:00,0.85725,0.8573,0.8571,0.85725,783900002.0
2009-08-07 09:06:00,0.85725,0.8577,0.85725,0.85765,661299999.0
2009-08-07 09:07:00,0.85765,0.85855,0.85765,0.8585,722599999.0
2009-08-07 09:08:00,0.8584,0.85865,0.85815,0.8584,717800000.0
2009-08-07 09:09:00,0.8584,0.8586,0.8583,0.8585,554500000.0
2009-08-07 09:10:00,0.85845,0.8588,0.85835,0.85875,716099999.0
2009-08-07 09:11:00,0.85875,0.859,0.8587,0.85885,587400000.0
2009-08-07 09:12:00,0.85885,0.85885,0.8582,0.8583,629999999.0
2009-08-07 09:13:00,0.8583,0.8583,0.8582,0.85825,399200000.0
2009-08-07 09:14:00,0.85825,0.85825,0.8581,0.8582,516400000.0
2009-08-07 09:15:00,0.8582,0.8584,0.8582,0.8583,497499999.0
2009-08-07 09:16:00,0.8583,0.8583,0.8581,0.8582,482099999.0
2009-08-07 09:17:00,0.8582,0.8582,0.85805,0.85805,394800001.0
2009-08-07 09:18:00,0.85805,0.8583,0.85805,0.85825,586900000.0
2009-08-07 09:19:00,0.85825,0.8583,0.858,0.8583,635899999.0
2009-08-07 09:20:00,0.85835,0.85855,0.85835,0.8584,190200000.0
2009-08-07 09:21:00,0.8584,0.85845,0.8583,0.85835,240500000.0
2009-08-07 09:22:00,0.85835,0.8584,0.8583,0.85835,164100000.0
2009-08-07 09:23:00,0.85835,0.85835,0.85815,0.8583,602120001.0
2009-08-07 09:24:00,0.85825,0.85835,0.85815,0.85815,408000000.0
2009-08-07 09:25:00,0.85815,0.85815,0.858,0.85805,327200000.0
2009-08-07 09:26:00,0.85805,0.85815,0.85795,0.8581,772300000.0
2009-08-07 09:27:00,0.8581,0.85815,0.85805,0.8581,626400003.0
2009-08-07 09:28:00,0.8581,0.8581,0.8578,0.8578,718700002.0
2009-08-07 09:29:00,0.8578,0.85785,0.8578,0.85785,323800000.0
2009-08-07 09:30:00,0.85785,0.858,0.85775,0.8578,519099999.0
2009-08-07 09:31:00,0.8578,0.8578,0.85775,0.85775,245100000.0
2009-08-07 09:32:00,0.85775,0.8578,0.85775,0.85775,184100000.0
2009-08-07 09:33:00,0.85775,0.8578,0.85755,0.85755,522099998.0
2009-08-07 09:34:00,0.85755,0.85765,0.85755,0.8576,267000000.0
2009-08-07 09:35:00,0.8576,0.85775,0.85755,0.8576,422600001.0
2009-08-07 09:36:00,0.8576,0.8578,0.8576,0.85765,308500000.0
2009-08-07 09:37:00,0.85775,0.85775,0.8576,0.8576,231100000.0
2009-08-07 09:38:00,0.8577,0.85785,0.8576,0.85765,365900000.0
2009-08-07 09:39:00,0.8577,0.8578,0.85765,0.85765,366300000.0
2009-08-07 09:40:00,0.8577,0.8579,0.85765,0.8578,382400000.0
2009-08-07 09:41:00,0.8578,0.8578,0.85755,0.85755,397799999.0
2009-08-07 09:42:00,0.85765,0.85775,0.85755,0.85765,483300002.0
2009-08-07 09:43:00,0.85765,0.8577,0.8576,0.85765,209200000.0
2009-08-07 09:44:00,0.85755,0.85765,0.8575,0.8575,225800000.0
2009-08-07 09:45:00,0.8575,0.8577,0.8575,0.8577,338700000.0
2009-08-07 09:46:00,0.8577,0.85795,0.85765,0.85795,574500000.0
2009-08-07 09:47:00,0.85795,0.85805,0.8579,0.85795,212900000.0
2009-08-07 09:48:00,0.85795,0.858,0.85795,0.858,423500000.0
2009-08-07 09:49:00,0.85795,0.85805,0.85795,0.85795,337999999.0
2009-08-07 09:50:00,0.85795,0.858,0.85785,0.85795,617699996.0
2009-08-07 09:51:00,0.85795,0.858,0.85795,0.85795,335500000.0
2009-08-07 09:52:00,0.85795,0.8581,0.85795,0.858,313200000.0
2009-08-07 09:53:00,0.858,0.85825,0.85795,0.85825,270900000.0
2009-08-07 09:54:00,0.85825,0.8587,0.85825,0.8585,431700000.0
2009-08-07 09:55:00,0.8585,0.85855,0.8581,0.85815,307000002.0
2009-08-07 09:56:00,0.85815,0.85825,0.85815,0.8582,263700000.0
2009-08-07 09:57:00,0.8582,0.85835,0.85815,0.85835,339500000.0
2009-08-07 09:58:00,0.8583,0.85835,0.8582,0.8583,244300000.0
2009-08-07 09:59:00,0.85825,0.8584,0.85805,0.85815,360200000.0
2009-08-07 10:00:00,0.85815,0.8582,0.8579,0.858,585400001.0
2009-08-07 10:01:00,0.858,0.85805,0.8579,0.8579,406799999.0
2009-08-07 10:02:00,0.8579,0.85795,0.85785,0.8579,381600000.0
2009-08-07 10:03:00,0.8579,0.85795,0.85775,0.8578,515900000.0
2009-08-07 10:04:00,0.8578,0.85795,0.8578,0.8579,560200001.0
2009-08-07 10:05:00,0.85785,0.8579,0.85755,0.8576,276600001.0
2009-08-07 10:06:00,0.8576,0.8576,0.85725,0.85735,633200000.0
2009-08-07 10:07:00,0.85735,0.8574,0.85725,0.85735,478900000.0
2009-08-07 10:08:00,0.85735,0.8574,0.85735,0.85735,335100000.0
2009-08-07 10:09:00,0.8574,0.8574,0.85735,0.85735,62600000.0
2009-08-07 10:10:00,0.85735,0.8574,0.85725,0.85735,307200000.0
2009-08-07 10:11:00,0.8574,0.8574,0.85735,0.8574,338900000.0
2009-08-07 10:12:00,0.8574,0.8575,0.85735,0.85735,389400000.0
2009-08-07 10:13:00,0.8574,0.8574,0.8573,0.85735,230900000.0
2009-08-07 10:14:00,0.85735,0.85745,0.85735,0.85735,217900000.0
2009-08-07 10:15:00,0.85735,0.85745,0.85735,0.8574,314800000.0
2009-08-07 10:16:00,0.85745,0.85745,0.85735,0.8574,222000000.0
2009-08-07 10:17:00,0.8574,0.8574,0.85725,0.8573,381899999.0
2009-08-07 10:18:00,0.8573,0.85745,0.8573,0.85745,374699997.0
2009-08-07 10:19:00,0.85745,0.85745,0.85735,0.85745,333599999.0
2009-08-07 10:20:00,0.85745,0.8578,0.85745,0.8578,793300003.0
2009-08-07 10:21:00,0.8579,0.8579,0.8577,0.8578,742700000.0
2009-08-07 10:22:00,0.85785,0.85785,0.8575,0.8577,932299995.0
2009-08-07 10:23:00,0.8578,0.8579,0.8578,0.85785,750199999.0
2009-08-07 10:24:00,0.85785,0.8579,0.8576,0.85775,684799999.0
2009-08-07 10:25:00,0.85775,0.85785,0.8577,0.8578,319500000.0
2009-08-07 10:26:00,0.8578,0.8579,0.85775,0.85785,382099998.0
2009-08-07 10:27:00,0.85785,0.85795,0.85775,0.8579,393100001.0
2009-08-07 10:28:00,0.8579,0.8581,0.85785,0.85805,585099998.0
2009-08-07 10:29:00,0.85805,0.8583,0.85795,0.8583,352200000.0
2009-08-07 10:30:00,0.85815,0.8582,0.85805,0.85805,501600000.0
2009-08-07 10:31:00,0.85805,0.8582,0.858,0.85815,515199999.0
2009-08-07 10:32:00,0.8581,0.8585,0.8581,0.8585,752300004.0
2009-08-07 10:33:00,0.85845,0.8587,0.85845,0.85845,522500000.0
2009-08-07 10:34:00,0.8585,0.85855,0.85825,0.85825,599800000.0
2009-08-07 10:35:00,0.85825,0.8585,0.85825,0.8584,659800000.0
2009-08-07 10:36:00,0.8584,0.85855,0.8584,0.8585,505700000.0
2009-08-07 10:37:00,0.8585,0.85855,0.8584,0.8585,589400001.0
2009-08-07 10:38:00,0.85845,0.85865,0.85845,0.85865,660300005.0
2009-08-07 10:39:00,0.85865,0.8587,0.85855,0.85865,1223700012.0
2009-08-07 10:40:00,0.85865,0.85875,0.85865,0.85875,854800001.0
2009-08-07 10:41:00,0.8588,0.85895,0.8587,0.85885,392400001.0
2009-08-07 10:42:00,0.85885,0.85895,0.8587,0.85875,456900001.0
2009-08-07 10:43:00,0.85875,0.85895,0.85875,0.85875,453200000.0
2009-08-07 10:44:00,0.85885,0.8589,0.8588,0.85885,355899999.0
2009-08-07 10:45:00,0.85885,0.859,0.85875,0.85895,671700001.0
2009-08-07 10:46:00,0.85895,0.85895,0.8588,0.8588,593900001.0
2009-08-07 10:47:00,0.85885,0.85895,0.8588,0.8588,404750000.0
2009-08-07 10:48:00,0.8589,0.85915,0.8588,0.8591,695499999.0
2009-08-07 10:49:00,0.85915,0.85915,0.8589,0.859,592700000.0
2009-08-07 10:50:00,0.85895,0.8593,0.8589,0.85925,519499999.0
2009-08-07 10:51:00,0.85925,0.8593,0.85905,0.8591,235200000.0
2009-08-07 10:52:00,0.85905,0.85905,0.8588,0.8588,453300000.0
2009-08-07 10:53:00,0.8588,0.85925,0.8588,0.8591,392200000.0
2009-08-07 10:54:00,0.85905,0.8593,0.8589,0.859,659100000.0
2009-08-07 10:55:00,0.85895,0.8591,0.8588,0.85885,728300001.0
2009-08-07 10:56:00,0.85885,0.85885,0.85865,0.8587,493000000.0
2009-08-07 10:57:00,0.85865,0.8588,0.8586,0.85865,427800000.0
2009-08-07 10:58:00,0.85875,0.85895,0.8586,0.85895,308600000.0
2009-08-07 10:59:00,0.8589,0.85895,0.8587,0.85875,208900000.0
2009-08-07 11:00:00,0.85875,0.8589,0.8587,0.8589,225200000.0
2009-08-07 11:01:00,0.85885,0.8589,0.8588,0.85885,178400000.0
2009-08-07 11:02:00,0.85885,0.85885,0.8587,0.85875,118000000.0
2009-08-07 11:03:00,0.85875,0.8589,0.8587,0.85885,220000000.0
2009-08-07 11:04:00,0.85885,0.8589,0.8587,0.85875,353300000.0
2009-08-07 11:05:00,0.85875,0.85885,0.8586,0.85865,418099999.0
2009-08-07 11:06:00,0.8586,0.8591,0.8586,0.8588,456400000.0
2009-08-07 11:07:00,0.8588,0.85905,0.8588,0.85895,624700000.0
2009-08-07 11:08:00,0.85895,0.859,0.85885,0.8589,893000000.0
2009-08-07 11:09:00,0.8589,0.8589,0.85875,0.85885,411999999.0
2009-08-07 11:10:00,0.8588,0.85885,0.85855,0.85855,548899999.0
2009-08-07 11:11:00,0.85855,0.8586,0.85825,0.85825,396900001.0
2009-08-07 11:12:00,0.8582,0.85825,0.85775,0.8578,764899998.0
2009-08-07 11:13:00,0.85785,0.85785,0.85745,0.85755,534499998.0
2009-08-07 11:14:00,0.85755,0.8578,0.85755,0.85765,460300000.0
2009-08-07 11:15:00,0.8576,0.8577,0.85755,0.85755,403000000.0
2009-08-07 11:16:00,0.8576,0.85765,0.85735,0.8574,319999997.0
2009-08-07 11:17:00,0.8574,0.85765,0.85735,0.8576,299000000.0
2009-08-07 11:18:00,0.85755,0.8581,0.85755,0.85805,213200000.0
2009-08-07 11:19:00,0.85805,0.8581,0.8579,0.858,196000000.0
2009-08-07 11:20:00,0.858,0.8581,0.85795,0.858,248100000.0
2009-08-07 11:21:00,0.858,0.858,0.8579,0.858,200300000.0
2009-08-07 11:22:00,0.858,0.85805,0.8579,0.858,453200000.0
2009-08-07 11:23:00,0.858,0.85805,0.85795,0.85795,547300001.0
2009-08-07 11:24:00,0.85795,0.8582,0.85795,0.85815,247900000.0
2009-08-07 11:25:00,0.85815,0.85815,0.8579,0.858,609000001.0
2009-08-07 11:26:00,0.858,0.85805,0.85795,0.858,422700001.0
2009-08-07 11:27:00,0.858,0.85815,0.858,0.8581,331500000.0
2009-08-07 11:28:00,0.85805,0.8581,0.85795,0.858,569600002.0
2009-08-07 11:29:00,0.858,0.85805,0.8578,0.85795,555900002.0
2009-08-07 11:30:00,0.85795,0.85795,0.8577,0.8577,367600001.0
2009-08-07 11:31:00,0.8577,0.85805,0.85765,0.858,725600000.0
2009-08-07 11:32:00,0.85805,0.85805,0.85785,0.85785,396000000.0
2009-08-07 11:33:00,0.85785,0.85805,0.85785,0.85795,316399999.0
2009-08-07 11:34:00,0.85795,0.85795,0.8579,0.8579,146800000.0
2009-08-07 11:35:00,0.8579,0.85805,0.8579,0.85805,539099999.0
2009-08-07 11:36:00,0.85805,0.85825,0.8579,0.85815,860400001.0
2009-08-07 11:37:00,0.8582,0.8582,0.85805,0.85805,390099999.0
2009-08-07 11:38:00,0.85805,0.85815,0.85805,0.8581,257100000.0
2009-08-07 11:39:00,0.85805,0.8581,0.85785,0.85805,350000000.0
2009-08-07 11:40:00,0.85805,0.85805,0.8578,0.8578,270700000.0
2009-08-07 11:41:00,0.8578,0.85835,0.85775,0.85835,601400000.0
2009-08-07 11:42:00,0.85835,0.8587,0.8583,0.85855,572400000.0
2009-08-07 11:43:00,0.85855,0.8586,0.8584,0.8584,218000000.0
2009-08-07 11:44:00,0.8584,0.85845,0.85835,0.85835,278700000.0
2009-08-07 11:45:00,0.85835,0.8584,0.85835,0.85835,104500000.0
2009-08-07 11:46:00,0.85835,0.85845,0.85835,0.8584,172400000.0
2009-08-07 11:47:00,0.8584,0.8585,0.8584,0.8584,262000000.0
2009-08-07 11:48:00,0.8584,0.85855,0.85835,0.85845,244500000.0
2009-08-07 11:49:00,0.85845,0.85845,0.8583,0.8583,369500000.0
2009-08-07 11:50:00,0.8583,0.85835,0.85805,0.85805,395499999.0
2009-08-07 11:51:00,0.8581,0.85815,0.858,0.85805,288400000.0
2009-08-07 11:52:00,0.85805,0.8584,0.858,0.85825,545200000.0
2009-08-07 11:53:00,0.85825,0.8584,0.85805,0.8584,880099998.0
2009-08-07 11:54:00,0.8584,0.85845,0.85825,0.85835,412500000.0
2009-08-07 11:55:00,0.85835,0.85835,0.8582,0.8582,308700001.0
2009-08-07 11:56:00,0.8582,0.8583,0.8582,0.85825,292200000.0
2009-08-07 11:57:00,0.85825,0.85835,0.85825,0.85835,285100000.0
2009-08-07 11:58:00,0.85835,0.8584,0.85805,0.8581,680200001.0
2009-08-07 11:59:00,0.85815,0.85825,0.85795,0.85815,324399999.0
2009-08-07 12:00:00,0.8581,0.8581,0.8579,0.8579,400400001.0
2009-08-07 12:01:00,0.85795,0.85795,0.85765,0.85765,362200000.0
2009-08-07 12:02:00,0.85765,0.85785,0.85765,0.8577,368400000.0
2009-08-07 12:03:00,0.8577,0.85775,0.85765,0.85765,403300001.0
2009-08-07 12:04:00,0.8577,0.8578,0.8577,0.8577,264900000.0
2009-08-07 12:05:00,0.8577,0.8579,0.8577,0.8579,281700000.0
2009-08-07 12:06:00,0.8579,0.8581,0.85785,0.85805,213600000.0
2009-08-07 12:07:00,0.85805,0.85815,0.858,0.858,457999997.0
2009-08-07 12:08:00,0.858,0.85805,0.858,0.85805,199799999.0
2009-08-07 12:09:00,0.85805,0.85815,0.85805,0.85815,374300000.0
2009-08-07 12:10:00,0.8581,0.8581,0.85805,0.85805,428500000.0
2009-08-07 12:11:00,0.85805,0.85805,0.85795,0.85795,254600003.0
2009-08-07 12:12:00,0.858,0.858,0.85795,0.85795,364000000.0
2009-08-07 12:13:00,0.85795,0.85805,0.85795,0.85805,397099997.0
2009-08-07 12:14:00,0.85805,0.85805,0.858,0.85805,224800000.0
2009-08-07 12:15:00,0.85805,0.85805,0.85795,0.85795,316300001.0
2009-08-07 12:16:00,0.85795,0.85805,0.85795,0.858,547800000.0
2009-08-07 12:17:00,0.858,0.858,0.85795,0.858,204800000.0
2009-08-07 12:18:00,0.85805,0.8581,0.8579,0.8579,792500000.0
2009-08-07 12:19:00,0.8579,0.858,0.8579,0.85795,468000000.0
2009-08-07 12:20:00,0.85795,0.8583,0.85795,0.8583,300700000.0
2009-08-07 12:21:00,0.8583,0.85835,0.8583,0.8583,111600000.0
2009-08-07 12:22:00,0.8583,0.85845,0.8583,0.85845,105400000.0
2009-08-07 12:23:00,0.85845,0.85845,0.858,0.8581,214000001.0
2009-08-07 12:24:00,0.8581,0.8581,0.8579,0.8579,155099998.0
2009-08-07 12:25:00,0.85805,0.85805,0.85785,0.85785,84600000.0
2009-08-07 12:26:00,0.85785,0.85795,0.85785,0.85795,144000000.0
2009-08-07 12:27:00,0.8579,0.85795,0.8579,0.8579,158700000.0
2009-08-07 12:28:00,0.8579,0.85795,0.8579,0.8579,76600000.0
2009-08-07 12:29:00,0.8579,0.85795,0.8579,0.8579,99600000.0
2009-08-07 12:30:00,0.8579,0.8579,0.8579,0.8579,175200000.0
2009-08-07 12:31:00,0.8579,0.858,0.8579,0.85795,222600000.0
2009-08-07 12:32:00,0.85795,0.85795,0.85795,0.85795,107300000.0
2009-08-07 12:33:00,0.858,0.85805,0.858,0.85805,144600000.0
2009-08-07 12:34:00,0.85805,0.85805,0.85795,0.858,197000000.0
2009-08-07 12:35:00,0.858,0.858,0.85785,0.8579,200200000.0
2009-08-07 12:36:00,0.8579,0.858,0.8579,0.85795,162800000.0
2009-08-07 12:37:00,0.85795,0.85795,0.8579,0.85795,85900000.0
2009-08-07 12:38:00,0.858,0.858,0.85795,0.85795,107700000.0
2009-08-07 12:39:00,0.85795,0.858,0.85795,0.858,63600000.0
2009-08-07 12:40:00,0.858,0.858,0.8577,0.85775,481100000.0
2009-08-07 12:41:00,0.85775,0.8578,0.8577,0.85775,176200000.0
2009-08-07 12:42:00,0.85775,0.85785,0.8577,0.8578,398400000.0
2009-08-07 12:43:00,0.8578,0.8579,0.8578,0.8579,223800000.0
2009-08-07 12:44:00,0.8579,0.8579,0.85775,0.8578,409000000.0
2009-08-07 12:45:00,0.85785,0.85805,0.85785,0.85805,183300000.0
2009-08-07 12:46:00,0.85805,0.85805,0.85775,0.8578,310600000.0
2009-08-07 12:47:00,0.8578,0.858,0.8578,0.858,129400000.0
2009-08-07 12:48:00,0.858,0.85805,0.8578,0.8578,257100000.0
2009-08-07 12:49:00,0.85775,0.85785,0.85775,0.85785,108200000.0
2009-08-07 12:50:00,0.85785,0.85785,0.8578,0.85785,80700000.0
2009-08-07 12:51:00,0.85785,0.85785,0.85775,0.85785,208800000.0
2009-08-07 12:52:00,0.85785,0.85785,0.8578,0.8578,213700000.0
2009-08-07 12:53:00,0.8578,0.85785,0.85775,0.85785,306500000.0
2009-08-07 12:54:00,0.85785,0.8579,0.8578,0.8578,148500000.0
2009-08-07 12:55:00,0.8578,0.8578,0.85765,0.85765,370499999.0
2009-08-07 12:56:00,0.8577,0.8578,0.85765,0.85775,279500000.0
2009-08-07 12:57:00,0.85775,0.85775,0.8577,0.8577,451400000.0
2009-08-07 12:58:00,0.85765,0.85775,0.85765,0.8577,497400001.0
2009-08-07 12:59:00,0.8577,0.8578,0.85765,0.85775,451500000.0
2009-08-07 13:00:00,0.85775,0.85795,0.8577,0.8578,475400000.0
2009-08-07 13:01:00,0.8578,0.858,0.8578,0.85785,450200000.0
2009-08-07 13:02:00,0.85785,0.85785,0.85775,0.85775,295299999.0
2009-08-07 13:03:00,0.85775,0.85775,0.85755,0.85755,408300000.0
2009-08-07 13:04:00,0.85755,0.85755,0.85755,0.85755,115500000.0
2009-08-07 13:05:00,0.85755,0.8576,0.8575,0.8575,416700000.0
2009-08-07 13:06:00,0.8575,0.8577,0.8575,0.85765,323400000.0
2009-08-07 13:07:00,0.85765,0.8577,0.8576,0.85765,294900000.0
2009-08-07 13:08:00,0.85765,0.8577,0.8576,0.8577,577099999.0
2009-08-07 13:09:00,0.85765,0.85765,0.85755,0.8576,364800000.0
2009-08-07 13:10:00,0.8576,0.85765,0.85755,0.8576,263800000.0
2009-08-07 13:11:00,0.8576,0.85765,0.85755,0.85755,819600001.0
2009-08-07 13:12:00,0.85765,0.85765,0.85755,0.85765,237300000.0
2009-08-07 13:13:00,0.8576,0.8576,0.85755,0.8576,526599999.0
2009-08-07 13:14:00,0.8576,0.8576,0.85755,0.85755,142499999.0
2009-08-07 13:15:00,0.85755,0.85755,0.8575,0.8575,276400001.0
2009-08-07 13:16:00,0.8575,0.85755,0.8575,0.8575,240000000.0
2009-08-07 13:17:00,0.8575,0.85755,0.8575,0.85755,263400000.0
2009-08-07 13:18:00,0.85755,0.85755,0.85745,0.8575,275200000.0
2009-08-07 13:19:00,0.8575,0.8575,0.85745,0.8575,526400000.0
2009-08-07 13:20:00,0.8575,0.8576,0.8575,0.85755,332100000.0
2009-08-07 13:21:00,0.85755,0.85775,0.8575,0.85765,650400004.0
2009-08-07 13:22:00,0.85765,0.85765,0.8576,0.85765,165399999.0
2009-08-07 13:23:00,0.85765,0.85765,0.8576,0.85765,480600000.0
2009-08-07 13:24:00,0.85765,0.85775,0.8576,0.85765,216199999.0
2009-08-07 13:25:00,0.85765,0.8577,0.85765,0.85765,309200000.0
2009-08-07 13:26:00,0.85765,0.85775,0.85765,0.8577,364900001.0
2009-08-07 13:27:00,0.8577,0.8577,0.8576,0.8576,470100000.0
2009-08-07 13:28:00,0.8576,0.85765,0.8575,0.8575,190200000.0
2009-08-07 13:29:00,0.8575,0.85755,0.85745,0.85755,523400006.0
2009-08-07 13:30:00,0.85755,0.85765,0.85755,0.8576,343600000.0
2009-08-07 13:31:00,0.85755,0.8577,0.8575,0.8576,576299997.0
2009-08-07 13:32:00,0.8576,0.85765,0.85755,0.8576,122100000.0
2009-08-07 13:33:00,0.85755,0.85755,0.85755,0.85755,31300000.0
2009-08-07 13:34:00,0.85755,0.8576,0.85755,0.85755,118400000.0
2009-08-07 13:35:00,0.85755,0.8576,0.85755,0.8576,203399999.0
2009-08-07 13:36:00,0.8576,0.8576,0.85755,0.85755,414899999.0
2009-08-07 13:37:00,0.85755,0.85755,0.85715,0.8573,558600003.0
2009-08-07 13:38:00,0.8573,0.85735,0.85705,0.8572,635300001.0
2009-08-07 13:39:00,0.8572,0.85735,0.8572,0.85735,507200000.0
2009-08-07 13:40:00,0.8573,0.8574,0.85725,0.8574,603499999.0
2009-08-07 13:41:00,0.8574,0.8574,0.8571,0.85715,264599999.0
2009-08-07 13:42:00,0.85715,0.85725,0.85715,0.85725,443500000.0
2009-08-07 13:43:00,0.85725,0.85725,0.8571,0.8571,191300000.0
2009-08-07 13:44:00,0.8571,0.85715,0.8571,0.85715,339199999.0
2009-08-07 13:45:00,0.85715,0.8572,0.8571,0.85715,433499999.0
2009-08-07 13:46:00,0.85715,0.85725,0.85715,0.85715,379800000.0
2009-08-07 13:47:00,0.85715,0.8573,0.8571,0.85725,354100000.0
2009-08-07 13:48:00,0.85725,0.85725,0.8571,0.8571,200800000.0
2009-08-07 13:49:00,0.8571,0.8572,0.85705,0.85715,466799997.0
2009-08-07 13:50:00,0.85715,0.85725,0.85715,0.85715,535699994.0
2009-08-07 13:51:00,0.85715,0.85725,0.8571,0.85715,435499999.0
2009-08-07 13:52:00,0.85715,0.85715,0.85705,0.8571,465799998.0
2009-08-07 13:53:00,0.8571,0.85715,0.85695,0.857,428199998.0
2009-08-07 13:54:00,0.857,0.85705,0.85695,0.85695,351200000.0
2009-08-07 13:55:00,0.85695,0.8573,0.8569,0.85725,189500000.0
2009-08-07 13:56:00,0.8572,0.85735,0.8572,0.8573,350400000.0
2009-08-07 13:57:00,0.85725,0.85735,0.85725,0.8573,226300000.0
2009-08-07 13:58:00,0.85735,0.8574,0.8573,0.85735,593300000.0
2009-08-07 13:59:00,0.85735,0.8575,0.85725,0.8575,313400001.0
2009-08-07 14:00:00,0.8575,0.8575,0.85725,0.85725,218500000.0
2009-08-07 14:01:00,0.85725,0.8573,0.857,0.857,493100000.0
2009-08-07 14:02:00,0.857,0.85705,0.85695,0.857,503500000.0
2009-08-07 14:03:00,0.85695,0.857,0.85675,0.85685,243100000.0
2009-08-07 14:04:00,0.8568,0.85685,0.85675,0.8568,396600000.0
2009-08-07 14:05:00,0.8568,0.857,0.85675,0.8569,228300000.0
2009-08-07 14:06:00,0.8569,0.8569,0.8568,0.8569,207000000.0
2009-08-07 14:07:00,0.8569,0.8569,0.8568,0.85685,176400000.0
2009-08-07 14:08:00,0.85685,0.8569,0.8568,0.8569,437900001.0
2009-08-07 14:09:00,0.8569,0.8569,0.8568,0.8568,176100001.0
2009-08-07 14:10:00,0.8568,0.85705,0.85675,0.857,320800000.0
2009-08-07 14:11:00,0.857,0.857,0.85695,0.857,256500000.0
2009-08-07 14:12:00,0.857,0.857,0.8568,0.85685,359199999.0
2009-08-07 14:13:00,0.85685,0.85685,0.85665,0.85665,515499997.0
2009-08-07 14:14:00,0.8566,0.8567,0.8566,0.85665,443400000.0
2009-08-07 14:15:00,0.85665,0.85685,0.85665,0.8568,372400000.0
2009-08-07 14:16:00,0.8568,0.8569,0.85675,0.85675,586499999.0
2009-08-07 14:17:00,0.85675,0.85695,0.85675,0.85695,268099999.0
2009-08-07 14:18:00,0.85685,0.8569,0.85685,0.85685,163199999.0
2009-08-07 14:19:00,0.85685,0.85685,0.85675,0.85685,323300002.0
2009-08-07 14:20:00,0.85685,0.8569,0.8567,0.8567,337999999.0
2009-08-07 14:21:00,0.85665,0.8567,0.85655,0.85665,469699998.0
2009-08-07 14:22:00,0.85665,0.85675,0.85655,0.8567,665099998.0
2009-08-07 14:23:00,0.8567,0.85675,0.85665,0.8567,470800000.0
2009-08-07 14:24:00,0.8567,0.8567,0.85635,0.8564,773699999.0
2009-08-07 14:25:00,0.85635,0.85665,0.8562,0.85665,588399999.0
2009-08-07 14:26:00,0.85665,0.85685,0.8566,0.85675,425900000.0
2009-08-07 14:27:00,0.85675,0.85695,0.8566,0.8569,227700000.0
2009-08-07 14:28:00,0.85685,0.85695,0.8567,0.8569,381900000.0
2009-08-07 14:29:00,0.8569,0.85695,0.8564,0.85675,300100000.0
2009-08-07 14:30:00,0.85675,0.8575,0.8558,0.85595,246700000.0
2009-08-07 14:31:00,0.8559,0.85665,0.85565,0.85585,298900000.0
2009-08-07 14:32:00,0.85575,0.8563,0.85575,0.856,482700000.0
2009-08-07 14:33:00,0.8559,0.8562,0.85565,0.8561,382800000.0
2009-08-07 14:34:00,0.856,0.85615,0.85565,0.85595,460800001.0
2009-08-07 14:35:00,0.85595,0.85625,0.8556,0.85595,504900000.0
2009-08-07 14:36:00,0.85595,0.8562,0.85575,0.85585,322399999.0
2009-08-07 14:37:00,0.85585,0.8563,0.85575,0.85615,365100001.0
2009-08-07 14:38:00,0.8562,0.85655,0.8554,0.8565,646000000.0
2009-08-07 14:39:00,0.8565,0.8567,0.85535,0.85535,873299997.0
2009-08-07 14:40:00,0.85535,0.8556,0.85515,0.85525,1033900004.0
2009-08-07 14:41:00,0.85525,0.85555,0.85525,0.8553,548400001.0
2009-08-07 14:42:00,0.85525,0.85555,0.8552,0.85545,768400000.0
2009-08-07 14:43:00,0.85545,0.85555,0.85505,0.8551,572200001.0
2009-08-07 14:44:00,0.85515,0.8555,0.85505,0.8553,641199999.0
2009-08-07 14:45:00,0.8553,0.8553,0.855,0.85505,985399998.0
2009-08-07 14:46:00,0.85505,0.856,0.8547,0.85585,745000000.0
2009-08-07 14:47:00,0.85585,0.8559,0.8552,0.8554,918700001.0
2009-08-07 14:48:00,0.8554,0.8558,0.85535,0.85575,811699999.0
2009-08-07 14:49:00,0.85575,0.85575,0.8552,0.85535,660900001.0
2009-08-07 14:50:00,0.85535,0.8557,0.85525,0.85545,583299999.0
2009-08-07 14:51:00,0.85545,0.85555,0.85505,0.85525,696400000.0
2009-08-07 14:52:00,0.8553,0.85535,0.8551,0.85515,458800001.0
2009-08-07 14:53:00,0.85515,0.85515,0.85445,0.85445,467530001.0
2009-08-07 14:54:00,0.85435,0.8546,0.85435,0.85455,293599999.0
2009-08-07 14:55:00,0.85455,0.85525,0.8545,0.85525,752500000.0
2009-08-07 14:56:00,0.85525,0.8553,0.8549,0.85505,518500000.0
2009-08-07 14:57:00,0.85515,0.85515,0.85445,0.8545,467800000.0
2009-08-07 14:58:00,0.8545,0.85455,0.85425,0.8544,515900000.0
2009-08-07 14:59:00,0.8544,0.8545,0.854,0.85405,597900000.0
2009-08-07 15:00:00,0.8541,0.8542,0.8539,0.85415,605500000.0
2009-08-07 15:01:00,0.8542,0.8544,0.85415,0.8542,685900000.0
2009-08-07 15:02:00,0.85425,0.85445,0.85405,0.85435,730800001.0
2009-08-07 15:03:00,0.85435,0.8545,0.85415,0.85425,618800000.0
2009-08-07 15:04:00,0.85425,0.8543,0.85375,0.85395,627199999.0
2009-08-07 15:05:00,0.85395,0.854,0.8538,0.85385,492500000.0
2009-08-07 15:06:00,0.85385,0.8541,0.85385,0.85405,363600000.0
2009-08-07 15:07:00,0.8541,0.85425,0.8539,0.8541,390500000.0
2009-08-07 15:08:00,0.8541,0.85415,0.85385,0.8541,639300000.0
2009-08-07 15:09:00,0.85415,0.85425,0.854,0.85415,270900000.0
2009-08-07 15:10:00,0.85415,0.8543,0.85405,0.8542,391800000.0
2009-08-07 15:11:00,0.85415,0.85425,0.8539,0.85415,358400000.0
2009-08-07 15:12:00,0.85415,0.85435,0.85395,0.85405,311700000.0
2009-08-07 15:13:00,0.85405,0.8542,0.85385,0.85385,492400000.0
2009-08-07 15:14:00,0.8539,0.8541,0.8539,0.854,310600000.0
2009-08-07 15:15:00,0.85405,0.8542,0.85385,0.85405,461500000.0
2009-08-07 15:16:00,0.85405,0.85415,0.8539,0.854,407300000.0
2009-08-07 15:17:00,0.854,0.8544,0.854,0.85425,464900000.0
2009-08-07 15:18:00,0.85425,0.85435,0.8542,0.85425,591699999.0
2009-08-07 15:19:00,0.8543,0.8544,0.8542,0.85435,752300002.0
2009-08-07 15:20:00,0.85435,0.85435,0.85385,0.854,423100000.0
2009-08-07 15:21:00,0.854,0.854,0.85385,0.85395,208700000.0
2009-08-07 15:22:00,0.85385,0.854,0.8538,0.85395,352700000.0
2009-08-07 15:23:00,0.85395,0.85405,0.85395,0.854,289500000.0
2009-08-07 15:24:00,0.854,0.854,0.8538,0.85385,321700000.0
2009-08-07 15:25:00,0.85385,0.85385,0.8534,0.85355,431599998.0
2009-08-07 15:26:00,0.85355,0.8536,0.8533,0.85345,753999997.0
2009-08-07 15:27:00,0.85345,0.85375,0.8534,0.8535,914399999.0
2009-08-07 15:28:00,0.8535,0.85355,0.85335,0.8535,746699997.0
2009-08-07 15:29:00,0.85345,0.85355,0.85295,0.85295,1004600005.0
2009-08-07 15:30:00,0.85295,0.853,0.85265,0.85285,874899999.0
2009-08-07 15:31:00,0.85285,0.853,0.8528,0.8529,712399997.0
2009-08-07 15:32:00,0.853,0.85305,0.8528,0.85295,762300000.0
2009-08-07 15:33:00,0.85295,0.853,0.85275,0.853,737299997.0
2009-08-07 15:34:00,0.85295,0.85295,0.85245,0.85265,707200001.0
2009-08-07 15:35:00,0.8527,0.85285,0.85265,0.8528,423000000.0
2009-08-07 15:36:00,0.8528,0.8532,0.85275,0.85285,607100003.0
2009-08-07 15:37:00,0.85285,0.85305,0.8527,0.8529,1044699995.0
2009-08-07 15:38:00,0.8529,0.8531,0.85275,0.853,1087300000.0
2009-08-07 15:39:00,0.85295,0.853,0.85275,0.85285,692700001.0
2009-08-07 15:40:00,0.85285,0.85305,0.8528,0.853,631299998.0
2009-08-07 15:41:00,0.85295,0.8531,0.8529,0.85295,958400005.0
2009-08-07 15:42:00,0.85295,0.853,0.85255,0.8527,1066599996.0
2009-08-07 15:43:00,0.8527,0.85285,0.8526,0.8528,810999996.0
2009-08-07 15:44:00,0.85275,0.85315,0.8527,0.85305,635599998.0
2009-08-07 15:45:00,0.8531,0.8531,0.8528,0.853,717100000.0
2009-08-07 15:46:00,0.853,0.8532,0.8529,0.853,835000001.0
2009-08-07 15:47:00,0.853,0.853,0.85275,0.85285,824599995.0
2009-08-07 15:48:00,0.85285,0.853,0.8528,0.8529,929300002.0
2009-08-07 15:49:00,0.8529,0.8531,0.8529,0.853,1138599992.0
2009-08-07 15:50:00,0.853,0.8532,0.8529,0.85295,1211699999.0
2009-08-07 15:51:00,0.85295,0.85325,0.85295,0.85315,873800002.0
2009-08-07 15:52:00,0.85325,0.8533,0.8529,0.8529,1166600000.0
2009-08-07 15:53:00,0.8529,0.8532,0.85275,0.8531,1069999988.0
2009-08-07 15:54:00,0.8531,0.8532,0.8529,0.8531,994899998.0
2009-08-07 15:55:00,0.8531,0.85345,0.8529,0.85295,582800001.0
2009-08-07 15:56:00,0.85295,0.8531,0.8529,0.85295,970499998.0
2009-08-07 15:57:00,0.853,0.85305,0.8529,0.85295,944599998.0
2009-08-07 15:58:00,0.85305,0.85305,0.85285,0.853,842899993.0
2009-08-07 15:59:00,0.853,0.85305,0.8529,0.85305,826800001.0
2009-08-07 16:00:00,0.8531,0.85325,0.853,0.8532,485600000.0
2009-08-07 16:01:00,0.85315,0.85325,0.85305,0.8532,1037400002.0
2009-08-07 16:02:00,0.8532,0.8533,0.85295,0.85295,830499999.0
2009-08-07 16:03:00,0.85295,0.853,0.85285,0.85285,737799999.0
2009-08-07 16:04:00,0.85285,0.85295,0.85255,0.8528,915399999.0
2009-08-07 16:05:00,0.8528,0.8528,0.8525,0.8526,829200004.0
2009-08-07 16:06:00,0.8526,0.8526,0.8521,0.85235,819999999.0
2009-08-07 16:07:00,0.8523,0.85235,0.85225,0.85225,670400002.0
2009-08-07 16:08:00,0.85225,0.8523,0.85215,0.8522,369499999.0
2009-08-07 16:09:00,0.8522,0.8525,0.8522,0.8524,877100007.0
2009-08-07 16:10:00,0.8524,0.85255,0.8523,0.85255,1039099994.0
2009-08-07 16:11:00,0.85255,0.8527,0.8525,0.8525,832400001.0
2009-08-07 16:12:00,0.85255,0.8526,0.8524,0.85255,866300003.0
2009-08-07 16:13:00,0.85255,0.85255,0.8524,0.8524,460800000.0
2009-08-07 16:14:00,0.8524,0.85245,0.85225,0.8523,694499997.0
2009-08-07 16:15:00,0.8523,0.8524,0.8523,0.8524,727200000.0
2009-08-07 16:16:00,0.8525,0.85255,0.85235,0.85245,465499999.0
2009-08-07 16:17:00,0.85245,0.85255,0.85235,0.85255,904500000.0
2009-08-07 16:18:00,0.85255,0.8526,0.85245,0.85255,783700002.0
2009-08-07 16:19:00,0.85255,0.85265,0.8525,0.8525,804199999.0
2009-08-07 16:20:00,0.85255,0.85255,0.8516,0.8517,921500002.0
2009-08-07 16:21:00,0.8517,0.8519,0.85145,0.85145,899999999.0
2009-08-07 16:22:00,0.85145,0.85145,0.85115,0.8513,759900001.0
2009-08-07 16:23:00,0.8513,0.8514,0.8511,0.8512,522099999.0
2009-08-07 16:24:00,0.8512,0.85125,0.85105,0.85115,790799992.0
2009-08-07 16:25:00,0.85115,0.8513,0.8511,0.85115,635200003.0
2009-08-07 16:26:00,0.85115,0.85135,0.85105,0.85135,810900001.0
2009-08-07 16:27:00,0.85135,0.85145,0.85125,0.85125,974500002.0
2009-08-07 16:28:00,0.85125,0.8513,0.8511,0.8513,702600003.0
2009-08-07 16:29:00,0.8513,0.85135,0.8512,0.8513,561299998.0
2009-08-07 16:30:00,0.85135,0.85135,0.8512,0.8513,719999994.0
2009-08-07 16:31:00,0.8513,0.85145,0.85125,0.8514,589699995.0
2009-08-07 16:32:00,0.8514,0.85145,0.85125,0.8513,616699997.0
2009-08-07 16:33:00,0.85125,0.8515,0.85125,0.85145,939500000.0
2009-08-07 16:34:00,0.85145,0.85155,0.8514,0.8514,653400000.0
2009-08-07 16:35:00,0.85135,0.85145,0.8512,0.8512,969100000.0
2009-08-07 16:36:00,0.8512,0.85125,0.85115,0.8512,1105000002.0
2009-08-07 16:37:00,0.8512,0.85135,0.85115,0.8513,726299992.0
2009-08-07 16:38:00,0.85125,0.8514,0.8512,0.85125,764500005.0
2009-08-07 16:39:00,0.8513,0.8513,0.8511,0.85115,818900003.0
2009-08-07 16:40:00,0.85115,0.85115,0.85095,0.85095,526700000.0
2009-08-07 16:41:00,0.85095,0.851,0.8505,0.85055,1163070003.0
2009-08-07 16:42:00,0.8505,0.85085,0.8503,0.8508,868600000.0
2009-08-07 16:43:00,0.85085,0.8509,0.85035,0.8504,516199997.0
2009-08-07 16:44:00,0.8504,0.85055,0.85025,0.85035,694910000.0
2009-08-07 16:45:00,0.85035,0.8509,0.85025,0.8508,988100005.0
2009-08-07 16:46:00,0.8508,0.8509,0.8505,0.85055,1177400006.0
2009-08-07 16:47:00,0.8506,0.8508,0.85055,0.8507,551299998.0
2009-08-07 16:48:00,0.8507,0.8508,0.8507,0.85075,819600003.0
2009-08-07 16:49:00,0.85075,0.8508,0.8504,0.8505,1220800000.0
2009-08-07 16:50:00,0.8505,0.8509,0.85035,0.85085,861000000.0
2009-08-07 16:51:00,0.85085,0.85095,0.85075,0.85085,827200002.0
2009-08-07 16:52:00,0.85085,0.85085,0.85065,0.8507,815000000.0
2009-08-07 16:53:00,0.8507,0.85095,0.85065,0.8508,610900001.0
2009-08-07 16:54:00,0.8508,0.8513,0.8508,0.8511,500500002.0
2009-08-07 16:55:00,0.8511,0.8517,0.8511,0.8515,1031499999.0
2009-08-07 16:56:00,0.8515,0.85165,0.85125,0.85125,1147800000.0
2009-08-07 16:57:00,0.85125,0.85135,0.85115,0.8512,628000000.0
2009-08-07 16:58:00,0.8512,0.8514,0.8512,0.85135,344800001.0
2009-08-07 16:59:00,0.8513,0.8518,0.8512,0.8518,677300001.0
2009-08-07 17:00:00,0.85195,0.85195,0.85175,0.85175,406500000.0
2009-08-07 17:01:00,0.85175,0.8519,0.8515,0.85155,883799999.0
2009-08-07 17:02:00,0.85155,0.85175,0.85145,0.8516,686100000.0
2009-08-07 17:03:00,0.8517,0.8517,0.85145,0.85155,721799999.0
2009-08-07 17:04:00,0.85155,0.85165,0.8515,0.8516,586100001.0
2009-08-07 17:05:00,0.8516,0.8516,0.8515,0.85155,524700000.0
2009-08-07 17:06:00,0.85155,0.85185,0.8515,0.8518,407000002.0
2009-08-07 17:07:00,0.8518,0.85185,0.85165,0.8517,956300007.0
2009-08-07 17:08:00,0.8517,0.8517,0.8515,0.85155,699800002.0
2009-08-07 17:09:00,0.85155,0.8517,0.85155,0.8517,716899998.0
2009-08-07 17:10:00,0.8517,0.8518,0.8516,0.85165,474399998.0
2009-08-07 17:11:00,0.85165,0.85165,0.85145,0.8516,713300000.0
2009-08-07 17:12:00,0.8516,0.8516,0.8515,0.85155,747700001.0
2009-08-07 17:13:00,0.85155,0.8516,0.8515,0.85155,681899995.0
2009-08-07 17:14:00,0.85155,0.8517,0.8515,0.85165,845800004.0
2009-08-07 17:15:00,0.8516,0.8517,0.8516,0.85165,486399996.0
2009-08-07 17:16:00,0.8517,0.85175,0.8516,0.8516,529899999.0
2009-08-07 17:17:00,0.8516,0.8517,0.85155,0.8516,434500004.0
2009-08-07 17:18:00,0.8516,0.85165,0.85145,0.85155,654900000.0
2009-08-07 17:19:00,0.85155,0.8516,0.8515,0.8516,441500000.0
2009-08-07 17:20:00,0.8516,0.85165,0.85155,0.85155,371800002.0
2009-08-07 17:21:00,0.85155,0.8517,0.8515,0.8516,562000002.0
2009-08-07 17:22:00,0.85165,0.85165,0.85155,0.8516,481100000.0
2009-08-07 17:23:00,0.8516,0.85165,0.85135,0.8514,788000000.0
2009-08-07 17:24:00,0.8514,0.85155,0.8512,0.85125,752499999.0
2009-08-07 17:25:00,0.85125,0.8514,0.8511,0.85135,816200013.0
2009-08-07 17:26:00,0.85135,0.8515,0.85135,0.85145,588699997.0
2009-08-07 17:27:00,0.85145,0.85145,0.85135,0.8514,706499998.0
2009-08-07 17:28:00,0.85135,0.85145,0.85115,0.85115,784699993.0
2009-08-07 17:29:00,0.8512,0.85135,0.85115,0.8513,1060199997.0
2009-08-07 17:30:00,0.8513,0.8515,0.8513,0.8515,636399998.0
2009-08-07 17:31:00,0.85145,0.85155,0.85145,0.8515,580399994.0
2009-08-07 17:32:00,0.8515,0.85155,0.8514,0.8515,963400002.0
2009-08-07 17:33:00,0.8515,0.85155,0.8514,0.8514,581300004.0
2009-08-07 17:34:00,0.8514,0.8514,0.85105,0.8511,812400004.0
2009-08-07 17:35:00,0.8511,0.8514,0.8511,0.85135,408900001.0
2009-08-07 17:36:00,0.85135,0.85145,0.8513,0.8514,197300000.0
2009-08-07 17:37:00,0.85135,0.85145,0.85135,0.85135,431000001.0
2009-08-07 17:38:00,0.8514,0.8514,0.8513,0.8514,299099999.0
2009-08-07 17:39:00,0.8514,0.8515,0.8511,0.85125,856900001.0
2009-08-07 17:40:00,0.85125,0.8514,0.8511,0.8513,505500004.0
2009-08-07 17:41:00,0.8513,0.85145,0.8513,0.8513,541999998.0
2009-08-07 17:42:00,0.8513,0.8515,0.85125,0.8515,343200001.0
2009-08-07 17:43:00,0.85155,0.85155,0.85125,0.8514,596700004.0
2009-08-07 17:44:00,0.8514,0.85145,0.85135,0.8514,321300006.0
2009-08-07 17:45:00,0.85135,0.85145,0.85135,0.85135,812199995.0
2009-08-07 17:46:00,0.85135,0.85145,0.85135,0.85135,287799997.0
2009-08-07 17:47:00,0.8514,0.8514,0.8511,0.85115,749299997.0
2009-08-07 17:48:00,0.85115,0.8512,0.85085,0.85115,899199999.0
2009-08-07 17:49:00,0.85115,0.8513,0.8511,0.8513,671800001.0
2009-08-07 17:50:00,0.8513,0.8515,0.85125,0.8514,611700004.0
2009-08-07 17:51:00,0.8514,0.8514,0.8512,0.8512,740500000.0
2009-08-07 17:52:00,0.8512,0.8512,0.85085,0.85095,1227499989.0
2009-08-07 17:53:00,0.8509,0.8511,0.8509,0.85105,686100001.0
2009-08-07 17:54:00,0.85105,0.8511,0.85055,0.85065,638799998.0
2009-08-07 17:55:00,0.85065,0.85065,0.85045,0.85045,298299998.0
2009-08-07 17:56:00,0.85045,0.8506,0.8504,0.8505,322399999.0
2009-08-07 17:57:00,0.8505,0.8506,0.8504,0.8505,543700000.0
2009-08-07 17:58:00,0.8505,0.8508,0.8504,0.85075,300800000.0
2009-08-07 17:59:00,0.8508,0.8509,0.8506,0.85065,617999999.0
2009-08-07 18:00:00,0.85065,0.85065,0.85045,0.85045,791300002.0
2009-08-07 18:01:00,0.85045,0.85075,0.8502,0.8502,570800001.0
2009-08-07 18:02:00,0.85015,0.85025,0.84995,0.8501,570299999.0
2009-08-07 18:03:00,0.8501,0.8501,0.8497,0.84985,633799998.0
2009-08-07 18:04:00,0.84985,0.85005,0.84965,0.8499,236800001.0
2009-08-07 18:05:00,0.8499,0.85,0.84935,0.84965,517500000.0
2009-08-07 18:06:00,0.8496,0.8497,0.8494,0.8495,705200001.0
2009-08-07 18:07:00,0.8495,0.84965,0.8492,0.84925,619699999.0
2009-08-07 18:08:00,0.84935,0.84935,0.849,0.84925,186800000.0
2009-08-07 18:09:00,0.84925,0.8494,0.84915,0.84935,707199998.0
2009-08-07 18:10:00,0.8494,0.8494,0.84925,0.84935,473800000.0
2009-08-07 18:11:00,0.84935,0.84945,0.84925,0.8494,204200000.0
2009-08-07 18:12:00,0.8494,0.84955,0.84935,0.84955,188100000.0
2009-08-07 18:13:00,0.8495,0.8496,0.84945,0.84955,395999999.0
2009-08-07 18:14:00,0.84955,0.8496,0.8495,0.84955,576400001.0
2009-08-07 18:15:00,0.8495,0.84955,0.84935,0.84935,398200001.0
2009-08-07 18:16:00,0.84935,0.8495,0.8493,0.8495,432800000.0
2009-08-07 18:17:00,0.8495,0.8496,0.84945,0.84955,496200000.0
2009-08-07 18:18:00,0.84955,0.84975,0.84955,0.84975,279200000.0
2009-08-07 18:19:00,0.84965,0.8497,0.84955,0.8496,575699999.0
2009-08-07 18:20:00,0.8496,0.8499,0.8496,0.8498,621700000.0
2009-08-07 18:21:00,0.8498,0.84995,0.8498,0.8498,647200001.0
2009-08-07 18:22:00,0.8498,0.84995,0.84975,0.84995,337900001.0
2009-08-07 18:23:00,0.8499,0.84995,0.8498,0.84985,316200000.0
2009-08-07 18:24:00,0.84985,0.84995,0.84985,0.84995,141300000.0
2009-08-07 18:25:00,0.84995,0.84995,0.8499,0.84995,40300000.0
2009-08-07 18:26:00,0.84995,0.84995,0.8499,0.8499,75200000.0
2009-08-07 18:27:00,0.8499,0.8499,0.84985,0.84985,84700000.0
2009-08-07 18:28:00,0.84985,0.8499,0.84965,0.84965,694299997.0
2009-08-07 18:29:00,0.84965,0.84985,0.84965,0.84975,769500000.0
2009-08-07 18:30:00,0.84975,0.84975,0.8495,0.84955,809900000.0
2009-08-07 18:31:00,0.84955,0.8497,0.8495,0.8496,691900000.0
2009-08-07 18:32:00,0.84955,0.8496,0.8494,0.84945,657200000.0
2009-08-07 18:33:00,0.84945,0.84945,0.84915,0.8492,459900000.0
2009-08-07 18:34:00,0.8492,0.84945,0.84915,0.8492,508399999.0
2009-08-07 18:35:00,0.8492,0.84925,0.84915,0.8492,619999999.0
2009-08-07 18:36:00,0.8492,0.8493,0.84915,0.84915,438500002.0
2009-08-07 18:37:00,0.84915,0.8492,0.84915,0.84915,798300001.0
2009-08-07 18:38:00,0.84915,0.8492,0.84915,0.8492,540799999.0
2009-08-07 18:39:00,0.84915,0.8492,0.8491,0.8492,430199999.0
2009-08-07 18:40:00,0.8492,0.8492,0.84915,0.84915,194700000.0
2009-08-07 18:41:00,0.84915,0.84925,0.84915,0.84925,450699997.0
2009-08-07 18:42:00,0.84925,0.84925,0.84915,0.8492,564100001.0
2009-08-07 18:43:00,0.8492,0.84925,0.8492,0.8492,133200000.0
2009-08-07 18:44:00,0.84915,0.8492,0.84915,0.84915,275400001.0
2009-08-07 18:45:00,0.8492,0.84925,0.8491,0.84915,614499995.0
2009-08-07 18:46:00,0.84915,0.84925,0.84915,0.8492,365100001.0
2009-08-07 18:47:00,0.8492,0.8493,0.84915,0.8492,334200000.0
2009-08-07 18:48:00,0.84925,0.84945,0.84925,0.84935,418900000.0
2009-08-07 18:49:00,0.84935,0.84945,0.84935,0.8494,141000002.0
2009-08-07 18:50:00,0.84935,0.84945,0.84935,0.84945,158600001.0
2009-08-07 18:51:00,0.84945,0.84945,0.8494,0.84945,220000000.0
2009-08-07 18:52:00,0.84945,0.84955,0.84945,0.8495,308300000.0
2009-08-07 18:53:00,0.8495,0.84955,0.84945,0.8495,297100000.0
2009-08-07 18:54:00,0.8495,0.84955,0.8495,0.84955,220200000.0
2009-08-07 18:55:00,0.84955,0.84965,0.8495,0.8496,139800000.0
2009-08-07 18:56:00,0.8496,0.84985,0.8496,0.84985,404199999.0
2009-08-07 18:57:00,0.84985,0.84995,0.8498,0.84985,593999997.0
2009-08-07 18:58:00,0.84985,0.84995,0.84985,0.84995,122499997.0
2009-08-07 18:59:00,0.8499,0.85,0.84975,0.8498,466999999.0
2009-08-07 19:00:00,0.84975,0.8499,0.8495,0.8495,1083399997.0
2009-08-07 19:01:00,0.84955,0.8496,0.84935,0.8494,1135399999.0
2009-08-07 19:02:00,0.8494,0.84955,0.84935,0.84945,478799996.0
2009-08-07 19:03:00,0.84945,0.84965,0.84945,0.8496,431200000.0
2009-08-07 19:04:00,0.8496,0.84965,0.84945,0.84945,658500001.0
2009-08-07 19:05:00,0.8495,0.8496,0.84945,0.84955,355300000.0
2009-08-07 19:06:00,0.84955,0.84965,0.8495,0.8496,542699999.0
2009-08-07 19:07:00,0.8496,0.84975,0.84955,0.8497,540499999.0
2009-08-07 19:08:00,0.8497,0.85,0.8497,0.8498,584999998.0
2009-08-07 19:09:00,0.8498,0.8498,0.84975,0.84975,217200000.0
2009-08-07 19:10:00,0.84975,0.8498,0.8497,0.84975,758199999.0
2009-08-07 19:11:00,0.84975,0.84995,0.84975,0.84985,381700000.0
2009-08-07 19:12:00,0.84985,0.85,0.84985,0.84995,546099996.0
2009-08-07 19:13:00,0.8499,0.84995,0.84985,0.84985,411199999.0
2009-08-07 19:14:00,0.84985,0.85,0.84985,0.8499,271700000.0
2009-08-07 19:15:00,0.8499,0.85,0.8499,0.84995,176900000.0
2009-08-07 19:16:00,0.84995,0.85005,0.84995,0.85005,298400000.0
2009-08-07 19:17:00,0.85005,0.85005,0.85,0.85,92100000.0
2009-08-07 19:18:00,0.85005,0.85015,0.84995,0.85015,259299997.0
2009-08-07 19:19:00,0.8501,0.8501,0.85,0.85005,478600001.0
2009-08-07 19:20:00,0.85005,0.8503,0.85,0.85025,269600000.0
2009-08-07 19:21:00,0.85025,0.8503,0.8501,0.85025,415100000.0
2009-08-07 19:22:00,0.85025,0.8503,0.8502,0.8503,462200001.0
2009-08-07 19:23:00,0.8503,0.8503,0.85015,0.85015,913600001.0
2009-08-07 19:24:00,0.85015,0.8502,0.84995,0.84995,473299998.0
2009-08-07 19:25:00,0.85,0.85015,0.85,0.8501,540799996.0
2009-08-07 19:26:00,0.8501,0.8503,0.85005,0.8503,340899999.0
2009-08-07 19:27:00,0.8503,0.85045,0.85025,0.8503,616100002.0
2009-08-07 19:28:00,0.85025,0.85035,0.85025,0.85035,854000001.0
2009-08-07 19:29:00,0.8503,0.85035,0.8503,0.85035,513899995.0
2009-08-07 19:30:00,0.85035,0.8504,0.85015,0.85025,551000000.0
2009-08-07 19:31:00,0.85025,0.85035,0.85025,0.8503,398200000.0
2009-08-07 19:32:00,0.8503,0.85035,0.85015,0.8503,556300000.0
2009-08-07 19:33:00,0.8503,0.8503,0.8501,0.8501,442000000.0
2009-08-07 19:34:00,0.8501,0.8502,0.85005,0.8502,544200002.0
2009-08-07 19:35:00,0.85015,0.8502,0.8501,0.8501,600199999.0
2009-08-07 19:36:00,0.8501,0.8502,0.8501,0.8501,547199995.0
2009-08-07 19:37:00,0.8502,0.85025,0.8501,0.8502,503099998.0
2009-08-07 19:38:00,0.8501,0.85025,0.8501,0.8502,235400000.0
2009-08-07 19:39:00,0.8502,0.8502,0.8501,0.8502,185200000.0
2009-08-07 19:40:00,0.8502,0.85025,0.85015,0.85015,96300000.0
2009-08-07 19:41:00,0.8502,0.85025,0.8501,0.85015,478499999.0
2009-08-07 19:42:00,0.85015,0.85025,0.85015,0.85015,238100000.0
2009-08-07 19:43:00,0.85015,0.85025,0.85015,0.85025,261300000.0
2009-08-07 19:44:00,0.85025,0.85025,0.85005,0.8501,445599998.0
2009-08-07 19:45:00,0.8501,0.8502,0.85005,0.85005,384999999.0
2009-08-07 19:46:00,0.8501,0.8502,0.85005,0.8501,243600000.0
2009-08-07 19:47:00,0.8502,0.8502,0.85,0.8501,294300000.0
2009-08-07 19:48:00,0.8501,0.8502,0.85005,0.8502,338200000.0
2009-08-07 19:49:00,0.8502,0.8502,0.85,0.8502,234600000.0
2009-08-07 19:50:00,0.8502,0.8502,0.85005,0.8501,300400000.0
2009-08-07 19:51:00,0.85015,0.85025,0.8501,0.85025,181200000.0
2009-08-07 19:52:00,0.8503,0.85035,0.8502,0.8502,785300000.0
2009-08-07 19:53:00,0.85025,0.85025,0.8501,0.8502,550599995.0
2009-08-07 19:54:00,0.8502,0.8503,0.8501,0.85015,427800002.0
2009-08-07 19:55:00,0.8502,0.85025,0.85015,0.85025,418500000.0
2009-08-07 19:56:00,0.85025,0.8503,0.8502,0.8503,534900000.0
2009-08-07 19:57:00,0.8503,0.8503,0.85015,0.85015,330900000.0
2009-08-07 19:58:00,0.85015,0.8503,0.85005,0.8501,312800000.0
2009-08-07 19:59:00,0.8501,0.8502,0.8501,0.8502,323700000.0
2009-08-07 20:00:00,0.8502,0.8502,0.85,0.85005,259500000.0
2009-08-07 20:01:00,0.85005,0.85005,0.8499,0.85005,342100001.0
2009-08-07 20:02:00,0.85005,0.8503,0.84995,0.85025,371100000.0
2009-08-07 20:03:00,0.8503,0.8504,0.8503,0.8504,214300000.0
2009-08-07 20:04:00,0.8504,0.85085,0.8504,0.85075,602600002.0
2009-08-07 20:05:00,0.8508,0.8508,0.85045,0.85045,560600000.0
2009-08-07 20:06:00,0.85045,0.85045,0.8503,0.8504,540800000.0
2009-08-07 20:07:00,0.8504,0.85045,0.85035,0.85045,351200000.0
2009-08-07 20:08:00,0.85045,0.85045,0.8504,0.8504,313000000.0
2009-08-07 20:09:00,0.8504,0.8505,0.8502,0.8502,491200000.0
2009-08-07 20:10:00,0.8502,0.8502,0.85005,0.85005,784700000.0
2009-08-07 20:11:00,0.8501,0.8501,0.85,0.85005,604499999.0
2009-08-07 20:12:00,0.85005,0.8501,0.84995,0.84995,506899999.0
2009-08-07 20:13:00,0.84995,0.8501,0.84995,0.8501,349399999.0
2009-08-07 20:14:00,0.8501,0.85015,0.84995,0.85,794400001.0
2009-08-07 20:15:00,0.85,0.85005,0.84995,0.84995,1481200002.0
2009-08-07 20:16:00,0.84995,0.85005,0.84995,0.85,772999989.0
2009-08-07 20:17:00,0.85005,0.85005,0.84995,0.85,483799999.0
2009-08-07 20:18:00,0.85,0.8501,0.85,0.85005,676599998.0
2009-08-07 20:19:00,0.85005,0.8501,0.85,0.85005,909000001.0
2009-08-07 20:20:00,0.85005,0.8502,0.85005,0.85015,382999997.0
2009-08-07 20:21:00,0.8502,0.85025,0.85005,0.85025,146600000.0
2009-08-07 20:22:00,0.85025,0.8503,0.8502,0.8502,254600000.0
2009-08-07 20:23:00,0.8502,0.85025,0.8501,0.85015,452800000.0
2009-08-07 20:24:00,0.8502,0.8502,0.85005,0.8501,234500000.0
2009-08-07 20:25:00,0.8501,0.85015,0.85005,0.85005,502599998.0
2009-08-07 20:26:00,0.85015,0.85015,0.85,0.85005,333299997.0
2009-08-07 20:27:00,0.85005,0.8501,0.85,0.85005,305900000.0
2009-08-07 20:28:00,0.85005,0.85005,0.84995,0.85,484000000.0
2009-08-07 20:29:00,0.85,0.8501,0.84995,0.84995,242700000.0
2009-08-07 20:30:00,0.84995,0.8501,0.84995,0.85005,255200002.0
2009-08-07 20:31:00,0.85005,0.85005,0.84995,0.85,302200000.0
2009-08-07 20:32:00,0.85,0.8501,0.84995,0.85005,381699999.0
2009-08-07 20:33:00,0.85,0.8501,0.85,0.85005,325999997.0
2009-08-07 20:34:00,0.85005,0.8501,0.84995,0.85,1099000004.0
2009-08-07 20:35:00,0.8501,0.8502,0.85005,0.85015,394500000.0
2009-08-07 20:36:00,0.85015,0.85025,0.8501,0.85015,257900000.0
2009-08-07 20:37:00,0.8502,0.8502,0.85,0.85,724300003.0
2009-08-07 20:38:00,0.85,0.85005,0.84995,0.85,748799997.0
2009-08-07 20:39:00,0.85,0.85005,0.84995,0.85,252699999.0
2009-08-07 20:40:00,0.85,0.8501,0.84995,0.85,743499999.0
2009-08-07 20:41:00,0.85005,0.85015,0.85,0.85,574000000.0
2009-08-07 20:42:00,0.84995,0.8501,0.84995,0.8501,578500000.0
2009-08-07 20:43:00,0.8501,0.8501,0.84995,0.84995,628799996.0
2009-08-07 20:44:00,0.85,0.85,0.84995,0.84995,949699998.0
2009-08-07 20:45:00,0.84995,0.85,0.84995,0.84995,237700000.0
2009-08-07 20:46:00,0.8499,0.8499,0.8498,0.8499,213200000.0
2009-08-07 20:47:00,0.8499,0.85,0.84985,0.84985,382000000.0
2009-08-07 20:48:00,0.84985,0.84995,0.8498,0.84985,626300003.0
2009-08-07 20:49:00,0.8498,0.84985,0.8498,0.8498,369500000.0
2009-08-07 20:50:00,0.84985,0.8499,0.8498,0.84985,548000000.0
2009-08-07 20:51:00,0.8499,0.8499,0.8498,0.84985,311600000.0
2009-08-07 20:52:00,0.8499,0.8499,0.84975,0.8498,402100002.0
2009-08-07 20:53:00,0.8498,0.8499,0.8498,0.8499,449099999.0
2009-08-07 20:54:00,0.8499,0.85,0.8499,0.8499,332700006.0
2009-08-07 20:55:00,0.8499,0.85,0.84985,0.84995,333799998.0
2009-08-07 20:56:00,0.8499,0.84995,0.8498,0.8499,676299998.0
2009-08-07 20:57:00,0.8499,0.84995,0.8498,0.8499,902299995.0
2009-08-07 20:58:00,0.8499,0.85005,0.8499,0.85005,448300000.0
2009-08-07 20:59:00,0.85005,0.8502,0.85005,0.8502,479500002.0
2009-08-07 21:00:00,0.85015,0.8502,0.85,0.85,520799995.0
2009-08-07 21:01:00,0.85005,0.85005,0.85,0.85005,668700001.0
2009-08-07 21:02:00,0.85005,0.8501,0.84995,0.84995,420100000.0
2009-08-07 21:03:00,0.84995,0.85005,0.84995,0.85005,148200000.0
2009-08-07 21:04:00,0.85005,0.85005,0.85,0.85,151600000.0
2009-08-07 21:05:00,0.84995,0.8501,0.84995,0.85005,382700001.0
2009-08-07 21:06:00,0.85005,0.85005,0.84995,0.84995,402999998.0
2009-08-07 21:07:00,0.84995,0.85005,0.84985,0.85005,390000000.0
2009-08-07 21:08:00,0.85005,0.85005,0.85005,0.85005,265800000.0
2009-08-07 21:09:00,0.85005,0.85015,0.8499,0.84995,162600001.0
2009-08-07 21:10:00,0.84995,0.84995,0.84995,0.84995,42400000.0
2009-08-07 21:11:00,0.84995,0.85005,0.8499,0.84995,508099999.0
2009-08-07 21:12:00,0.84995,0.85,0.8499,0.85,400100000.0
2009-08-07 21:13:00,0.85,0.85005,0.85,0.85,203100000.0
2009-08-07 21:14:00,0.85005,0.8501,0.85,0.85,598100004.0
2009-08-07 21:15:00,0.85,0.85005,0.84995,0.84995,455299997.0
2009-08-07 21:16:00,0.84995,0.85005,0.84995,0.85,531099999.0
2009-08-07 21:17:00,0.85005,0.85005,0.84995,0.84995,259400000.0
2009-08-07 21:18:00,0.84995,0.84995,0.8499,0.84995,364300000.0
2009-08-07 21:19:00,0.84995,0.84995,0.8499,0.8499,220900000.0
2009-08-07 21:20:00,0.8499,0.85005,0.8499,0.85,633299999.0
2009-08-07 21:21:00,0.85,0.85005,0.84995,0.85,206500000.0
2009-08-07 21:22:00,0.85,0.85,0.84995,0.84995,95300000.0
2009-08-07 21:23:00,0.85,0.85005,0.8499,0.84995,154700000.0
2009-08-07 21:24:00,0.84995,0.84995,0.84985,0.84985,173600000.0
2009-08-07 21:25:00,0.84985,0.85,0.84985,0.84995,511000000.0
2009-08-07 21:26:00,0.84995,0.85,0.84995,0.85,415100000.0
2009-08-07 21:27:00,0.85,0.8501,0.85,0.8501,96000000.0
2009-08-07 21:28:00,0.8501,0.8501,0.85,0.85005,139500000.0
2009-08-07 21:29:00,0.85005,0.8501,0.85,0.85005,195900000.0
2009-08-07 21:30:00,0.85005,0.8501,0.85,0.85,366300000.0
2009-08-07 21:31:00,0.85,0.85005,0.84995,0.85,163100000.0
2009-08-07 21:32:00,0.85,0.8501,0.85,0.8501,461000000.0
2009-08-07 21:33:00,0.85005,0.8501,0.85005,0.8501,235500000.0
2009-08-07 21:34:00,0.8501,0.85015,0.85005,0.8501,209800000.0
2009-08-07 21:35:00,0.8501,0.8501,0.85005,0.85005,114400000.0
2009-08-07 21:36:00,0.85005,0.85005,0.85,0.85,66800000.0
2009-08-07 21:37:00,0.85005,0.85005,0.84995,0.85,188000000.0
2009-08-07 21:38:00,0.85,0.8501,0.84995,0.8501,210400000.0
2009-08-07 21:39:00,0.85005,0.85015,0.85,0.85015,282300000.0
2009-08-07 21:40:00,0.85015,0.85015,0.8501,0.8501,72900000.0
2009-08-07 21:41:00,0.8501,0.8501,0.85005,0.8501,193900000.0
2009-08-07 21:42:00,0.8501,0.8502,0.85005,0.8502,196200000.0
2009-08-07 21:43:00,0.8502,0.8502,0.85,0.85005,319200000.0
2009-08-07 21:44:00,0.85005,0.85005,0.85,0.85005,201600000.0
2009-08-07 21:45:00,0.85005,0.85005,0.85,0.85005,145000000.0
2009-08-07 21:46:00,0.85005,0.85005,0.8497,0.84985,203200000.0
2009-08-07 21:47:00,0.84985,0.8499,0.8498,0.84985,201600000.0
2009-08-07 21:48:00,0.84985,0.8499,0.8497,0.84975,174500000.0
2009-08-07 21:49:00,0.84975,0.8499,0.8497,0.8497,171300000.0
2009-08-07 21:50:00,0.8497,0.84975,0.84965,0.84965,366600000.0
2009-08-07 21:51:00,0.84965,0.84975,0.8496,0.8497,265500000.0
2009-08-07 21:52:00,0.84965,0.84975,0.8496,0.84975,218500000.0
2009-08-07 21:53:00,0.84975,0.84975,0.84945,0.8496,230600000.0
2009-08-07 21:54:00,0.8495,0.8496,0.84945,0.8495,425400000.0
2009-08-07 21:55:00,0.8495,0.8495,0.8493,0.8493,387000000.0
2009-08-07 21:56:00,0.84935,0.84945,0.84935,0.84935,264600000.0
2009-08-07 21:57:00,0.84935,0.84945,0.84925,0.84935,264000000.0
2009-08-07 21:58:00,0.84935,0.8494,0.84935,0.84935,248900000.0
2009-08-07 21:59:00,0.84935,0.84945,0.84925,0.84935,350700000.0
2009-08-07 22:00:00,0.84935,0.84945,0.84925,0.84925,356600000.0
2009-08-07 22:01:00,0.8493,0.84935,0.84925,0.84925,174300000.0
2009-08-07 22:02:00,0.84925,0.84935,0.84925,0.84925,117000000.0
2009-08-07 22:03:00,0.84925,0.8494,0.84925,0.8494,160000000.0
2009-08-07 22:04:00,0.84945,0.8495,0.84925,0.8495,318700000.0
2009-08-07 22:05:00,0.8495,0.8495,0.84935,0.84945,149100000.0
2009-08-07 22:06:00,0.84945,0.8496,0.84945,0.8496,79500000.0
2009-08-07 22:07:00,0.8495,0.84955,0.84945,0.84945,266500000.0
2009-08-07 22:08:00,0.84945,0.8496,0.84945,0.84955,211600000.0
2009-08-07 22:09:00,0.84955,0.84955,0.8495,0.84955,91200000.0
2009-08-07 22:10:00,0.84955,0.84955,0.84935,0.84945,107400000.0
2009-08-07 22:11:00,0.84935,0.84935,0.8492,0.84925,60300000.0
2009-08-07 22:12:00,0.84925,0.8494,0.8492,0.8494,138600000.0
2009-08-07 22:13:00,0.8494,0.84945,0.8493,0.84945,137600000.0
2009-08-07 22:14:00,0.84945,0.8496,0.84945,0.8495,276800000.0
2009-08-07 22:15:00,0.8495,0.8496,0.84945,0.8495,278900000.0
2009-08-07 22:16:00,0.84955,0.84955,0.8494,0.84945,62600000.0
2009-08-07 22:17:00,0.84945,0.84945,0.8493,0.8493,243300000.0
2009-08-07 22:18:00,0.8493,0.84945,0.8493,0.8494,255600000.0
2009-08-07 22:19:00,0.84945,0.8495,0.84945,0.8495,133400000.0
2009-08-07 22:20:00,0.8495,0.84955,0.84925,0.84925,208100000.0
2009-08-07 22:21:00,0.84925,0.8493,0.8491,0.8493,233200000.0
2009-08-07 22:22:00,0.8493,0.8494,0.84915,0.84915,198300000.0
2009-08-07 22:23:00,0.84915,0.84925,0.8491,0.8492,81600000.0
2009-08-07 22:24:00,0.8492,0.84925,0.8491,0.8492,151400000.0
2009-08-07 22:25:00,0.84915,0.84915,0.84895,0.84895,144400000.0
2009-08-07 22:26:00,0.84895,0.84905,0.8489,0.84895,174200000.0
2009-08-07 22:27:00,0.8489,0.8489,0.8486,0.8486,199100000.0
2009-08-07 22:28:00,0.8486,0.84865,0.8485,0.84865,176300000.0
2009-08-07 22:29:00,0.8486,0.84875,0.8486,0.84875,86500000.0
2009-08-07 22:30:00,0.8487,0.8489,0.8487,0.8488,114000000.0
2009-08-07 22:31:00,0.8488,0.8489,0.8488,0.8488,144200000.0
2009-08-07 22:32:00,0.8488,0.8488,0.8488,0.8488,64000000.0
2009-08-07 22:33:00,0.8488,0.8488,0.8488,0.8488,108000000.0
2009-08-07 22:34:00,0.8488,0.8491,0.8488,0.849,210500000.0
2009-08-07 22:35:00,0.849,0.84905,0.84895,0.84895,113000000.0
2009-08-07 22:36:00,0.84895,0.84895,0.84895,0.84895,60000000.0
2009-08-07 22:37:00,0.84895,0.84895,0.84885,0.8489,176400000.0
2009-08-07 22:38:00,0.8489,0.849,0.8489,0.84895,26100000.0
2009-08-07 22:39:00,0.849,0.849,0.84895,0.84895,25800000.0
2009-08-07 22:40:00,0.84895,0.849,0.8489,0.84895,114100000.0
2009-08-07 22:41:00,0.84895,0.84895,0.8489,0.84895,111500000.0
2009-08-07 22:42:00,0.849,0.8492,0.849,0.8492,231100000.0
2009-08-07 22:43:00,0.8492,0.84925,0.8492,0.8492,116200000.0
2009-08-07 22:44:00,0.8492,0.8493,0.8492,0.8493,28300000.0
2009-08-07 22:45:00,0.8493,0.8494,0.84925,0.84925,62700000.0
2009-08-07 22:46:00,0.84925,0.8493,0.8492,0.84925,160700000.0
2009-08-07 22:47:00,0.84925,0.84925,0.84915,0.84915,88000000.0
2009-08-07 22:48:00,0.8492,0.84925,0.8492,0.84925,28000000.0
2009-08-07 22:49:00,0.84925,0.84945,0.84925,0.8494,208200000.0
2009-08-07 22:50:00,0.8495,0.8496,0.8492,0.84935,198199999.0
2009-08-07 22:51:00,0.84935,0.8495,0.84935,0.84935,149000000.0
2009-08-07 22:52:00,0.8495,0.84955,0.8494,0.84945,110400000.0
2009-08-07 22:53:00,0.8496,0.84985,0.8493,0.8498,308700000.0
2009-08-07 22:54:00,0.84975,0.8498,0.84975,0.8498,203200000.0
2009-08-07 22:55:00,0.8498,0.8498,0.84965,0.8497,203000000.0
2009-08-07 22:56:00,0.8497,0.8497,0.8497,0.8497,17800000.0
2009-08-07 22:57:00,0.8497,0.84985,0.8497,0.84975,208100000.0
2009-08-07 22:58:00,0.84975,0.84985,0.8496,0.84975,299200000.0
2009-08-07 22:59:00,0.8498,0.8501,0.84975,0.85,158300000.0
2009-08-09 23:00:00,0.85022,0.85049,0.85022,0.85029,83199999.0
2009-08-09 23:01:00,0.8502,0.85046,0.8502,0.85046,285800000.0
2009-08-09 23:02:00,0.85035,0.85035,0.8503,0.85035,7200000.0
2009-08-09 23:03:00,0.85048,0.85048,0.85023,0.85023,206400000.0
2009-08-09 23:04:00,0.85035,0.85035,0.85035,0.85035,2400000.0
2009-08-09 23:05:00,0.85055,0.85055,0.8505,0.8505,4800000.0
2009-08-09 23:06:00,0.85055,0.85055,0.8503,0.85035,7200000.0
2009-08-09 23:07:00,0.85035,0.85035,0.85035,0.85035,8000000.0
2009-08-09 23:08:00,0.85035,0.8505,0.85035,0.8505,8800000.0
2009-08-09 23:09:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-08-09 23:10:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-08-09 23:11:00,0.85062,0.85065,0.8506,0.85062,208000000.0
2009-08-09 23:12:00,0.85055,0.85055,0.85055,0.85055,3200000.0
2009-08-09 23:13:00,0.85057,0.85057,0.85044,0.85044,124800000.0
2009-08-09 23:14:00,0.85055,0.85055,0.85055,0.85055,8000000.0
2009-08-09 23:15:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-08-09 23:16:00,0.85044,0.85055,0.85009,0.85047,519999998.0
2009-08-09 23:17:00,0.85055,0.85055,0.8505,0.85055,11200000.0
2009-08-09 23:18:00,0.85037,0.85054,0.85028,0.85028,39200000.0
2009-08-09 23:19:00,0.85028,0.8505,0.85028,0.85032,44800000.0
2009-08-09 23:20:00,0.85037,0.85048,0.8503,0.85032,40800000.0
2009-08-09 23:21:00,0.8505,0.8505,0.8505,0.8505,1600000.0
2009-08-09 23:22:00,0.85032,0.85049,0.85029,0.8503,444399997.0
2009-08-09 23:23:00,0.85021,0.85052,0.85021,0.85033,551999994.0
2009-08-09 23:24:00,0.85024,0.85054,0.85024,0.85024,269000003.0
2009-08-09 23:25:00,0.85055,0.85055,0.8505,0.8505,3200000.0
2009-08-09 23:26:00,0.85032,0.85048,0.85032,0.85033,22400000.0
2009-08-09 23:27:00,0.85024,0.85055,0.85024,0.85034,75200000.0
2009-08-09 23:28:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-08-09 23:29:00,0.85055,0.85055,0.85055,0.85055,4000000.0
2009-08-09 23:30:00,0.85049,0.85055,0.85035,0.85049,273800002.0
2009-08-09 23:31:00,0.85049,0.85049,0.85035,0.85047,178200000.0
2009-08-09 23:32:00,0.85055,0.85055,0.85055,0.85055,4000000.0
2009-08-09 23:33:00,0.8505,0.85052,0.85045,0.85047,665800007.0
2009-08-09 23:34:00,0.85055,0.85055,0.85055,0.85055,4000000.0
2009-08-09 23:35:00,0.85047,0.85059,0.85047,0.85059,842400003.0
2009-08-09 23:36:00,0.85055,0.85055,0.85055,0.85055,4000000.0
2009-08-09 23:37:00,0.85053,0.85061,0.85053,0.85061,888399999.0
2009-08-09 23:38:00,0.85055,0.85055,0.8504,0.8504,21600000.0
2009-08-09 23:39:00,0.85045,0.85045,0.85045,0.85045,2400000.0
2009-08-09 23:40:00,0.85045,0.85055,0.85045,0.85055,4000000.0
2009-08-09 23:41:00,0.85045,0.85045,0.85045,0.85045,2400000.0
2009-08-09 23:42:00,0.85045,0.85045,0.85045,0.85045,2400000.0
2009-08-09 23:43:00,0.85045,0.85055,0.85045,0.85055,8000000.0
2009-08-09 23:44:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-08-09 23:45:00,0.85047,0.85052,0.8503,0.85041,400000005.0
2009-08-09 23:46:00,0.85045,0.85055,0.85045,0.8505,12000000.0
2009-08-09 23:47:00,0.85045,0.85045,0.85045,0.85045,7200000.0
2009-08-09 23:48:00,0.85055,0.85055,0.85055,0.85055,1600000.0
2009-08-09 23:49:00,0.85045,0.85045,0.8503,0.8503,371200000.0
2009-08-09 23:50:00,0.85025,0.85045,0.8501,0.8501,8800000.0
2009-08-09 23:51:00,0.84979,0.85028,0.84979,0.85002,334599995.0
2009-08-09 23:52:00,0.8502,0.85025,0.84995,0.85025,17800000.0
2009-08-09 23:53:00,0.85025,0.8503,0.85025,0.8503,18400000.0
2009-08-09 23:54:00,0.8503,0.8503,0.8503,0.8503,3200000.0
2009-08-09 23:55:00,0.85035,0.8504,0.8503,0.8503,9800000.0
2009-08-09 23:56:00,0.85025,0.85025,0.85025,0.85025,22400000.0
2009-08-09 23:57:00,0.85025,0.85025,0.85025,0.85025,2400000.0
2009-08-09 23:58:00,0.85025,0.85025,0.85025,0.85025,6400000.0
2009-08-09 23:59:00,0.85025,0.85025,0.85025,0.85025,2400000.0
2009-08-10 00:00:00,0.85025,0.8504,0.85025,0.8504,13200000.0
2009-08-10 00:01:00,0.85035,0.85045,0.85035,0.8504,10400000.0
2009-08-10 00:02:00,0.8504,0.85045,0.8504,0.85045,15000000.0
2009-08-10 00:03:00,0.85045,0.85045,0.8504,0.8504,4000000.0
2009-08-10 00:04:00,0.8504,0.85045,0.8504,0.85045,14000000.0
2009-08-10 00:05:00,0.8504,0.85045,0.8502,0.85035,11500000.0
2009-08-10 00:06:00,0.8505,0.8505,0.8505,0.8505,3000000.0
2009-08-10 00:07:00,0.8505,0.85055,0.8503,0.85035,24400000.0
2009-08-10 00:08:00,0.8504,0.8504,0.8503,0.85035,22000000.0
2009-08-10 00:09:00,0.85035,0.85035,0.8503,0.8503,13700000.0
2009-08-10 00:10:00,0.85035,0.85035,0.8502,0.85025,13400000.0
2009-08-10 00:11:00,0.85025,0.85025,0.85025,0.85025,10000000.0
2009-08-10 00:12:00,0.85025,0.85025,0.85025,0.85025,3000000.0
2009-08-10 00:13:00,0.85025,0.85025,0.85025,0.85025,4000000.0
2009-08-10 00:14:00,0.8502,0.8502,0.8502,0.8502,4000000.0
2009-08-10 00:15:00,0.8502,0.85025,0.8502,0.8502,19200000.0
2009-08-10 00:16:00,0.8502,0.8502,0.8502,0.8502,4000000.0
2009-08-10 00:17:00,0.8502,0.8502,0.8502,0.8502,2000000.0
2009-08-10 00:18:00,0.8502,0.8502,0.8502,0.8502,4000000.0
2009-08-10 00:19:00,0.8502,0.8502,0.8502,0.8502,1000000.0
2009-08-10 00:20:00,0.8502,0.8502,0.8502,0.8502,5100000.0
2009-08-10 00:21:00,0.8502,0.8502,0.8502,0.8502,2200000.0
2009-08-10 00:22:00,0.8502,0.8502,0.8502,0.8502,5200000.0
2009-08-10 00:23:00,0.8502,0.8502,0.8501,0.8501,4500000.0
2009-08-10 00:24:00,0.8502,0.8502,0.8502,0.8502,5300000.0
2009-08-10 00:25:00,0.8502,0.8502,0.8502,0.8502,6500000.0
2009-08-10 00:26:00,0.8502,0.8502,0.8502,0.8502,15700000.0
2009-08-10 00:27:00,0.8502,0.8502,0.8502,0.8502,13300000.0
2009-08-10 00:28:00,0.8502,0.8502,0.8502,0.8502,6000000.0
2009-08-10 00:29:00,0.8502,0.8503,0.8502,0.8503,8400000.0
2009-08-10 00:30:00,0.8503,0.8503,0.8503,0.8503,1000000.0
2009-08-10 00:31:00,0.85017,0.85023,0.85015,0.85017,374399996.0
2009-08-10 00:32:00,0.8503,0.8503,0.8503,0.8503,3000000.0
2009-08-10 00:33:00,0.8503,0.8503,0.8503,0.8503,4000000.0
2009-08-10 00:34:00,0.8503,0.8503,0.8503,0.8503,2000000.0
2009-08-10 00:35:00,0.8503,0.8503,0.8503,0.8503,11000000.0
2009-08-10 00:36:00,0.8503,0.8503,0.8503,0.8503,3000000.0
2009-08-10 00:37:00,0.8503,0.8503,0.8503,0.8503,5000000.0
2009-08-10 00:38:00,0.8503,0.8503,0.8503,0.8503,9000000.0
2009-08-10 00:39:00,0.8503,0.8503,0.8503,0.8503,1000000.0
2009-08-10 00:40:00,0.8503,0.8503,0.8503,0.8503,5000000.0
2009-08-10 00:41:00,0.8503,0.8503,0.8503,0.8503,10000000.0
2009-08-10 00:42:00,0.8503,0.8503,0.8501,0.85015,42200000.0
2009-08-10 00:43:00,0.85015,0.8503,0.85015,0.8503,45400000.0
2009-08-10 00:44:00,0.8503,0.8503,0.8503,0.8503,22000000.0
2009-08-10 00:45:00,0.8503,0.8503,0.8503,0.8503,37000000.0
2009-08-10 00:46:00,0.8503,0.8505,0.8503,0.8505,78000000.0
2009-08-10 00:47:00,0.8505,0.8505,0.8504,0.8504,37000000.0
2009-08-10 00:48:00,0.8504,0.8505,0.8501,0.85025,27500000.0
2009-08-10 00:49:00,0.85025,0.85035,0.8502,0.85025,12600000.0
2009-08-10 00:50:00,0.8503,0.8504,0.8503,0.85035,13000000.0
2009-08-10 00:51:00,0.85035,0.8505,0.85035,0.8505,3000000.0
2009-08-10 00:52:00,0.8505,0.8505,0.85035,0.85045,26100000.0
2009-08-10 00:53:00,0.85045,0.8505,0.85045,0.8505,13000000.0
2009-08-10 00:54:00,0.85055,0.85055,0.85055,0.85055,7700000.0
2009-08-10 00:55:00,0.85055,0.85055,0.85045,0.8505,40700000.0
2009-08-10 00:56:00,0.85055,0.85055,0.8505,0.8505,31400000.0
2009-08-10 00:57:00,0.85045,0.85045,0.85045,0.85045,28000000.0
2009-08-10 00:58:00,0.85045,0.8505,0.8504,0.85045,26000000.0
2009-08-10 00:59:00,0.8505,0.85055,0.8504,0.8505,27000000.0
2009-08-10 01:00:00,0.8505,0.8506,0.8505,0.8506,20500000.0
2009-08-10 01:01:00,0.8506,0.85065,0.85055,0.8506,25500000.0
2009-08-10 01:02:00,0.85055,0.85055,0.8504,0.85055,52100000.0
2009-08-10 01:03:00,0.85055,0.85055,0.85035,0.8504,32200000.0
2009-08-10 01:04:00,0.8504,0.8504,0.8504,0.8504,40600000.0
2009-08-10 01:05:00,0.8504,0.8504,0.8504,0.8504,24300000.0
2009-08-10 01:06:00,0.8504,0.8504,0.8504,0.8504,17800000.0
2009-08-10 01:07:00,0.8504,0.85045,0.8504,0.8504,45500000.0
2009-08-10 01:08:00,0.8504,0.8504,0.8504,0.8504,45000000.0
2009-08-10 01:09:00,0.8504,0.8505,0.85035,0.85035,56400000.0
2009-08-10 01:10:00,0.85035,0.85055,0.85035,0.8505,164400000.0
2009-08-10 01:11:00,0.85055,0.85055,0.8505,0.85055,24800000.0
2009-08-10 01:12:00,0.8505,0.85055,0.8505,0.85055,17200000.0
2009-08-10 01:13:00,0.8505,0.8505,0.8505,0.8505,23100000.0
2009-08-10 01:14:00,0.8505,0.8505,0.8505,0.8505,3500000.0
2009-08-10 01:15:00,0.8505,0.85055,0.85045,0.8505,49000000.0
2009-08-10 01:16:00,0.8505,0.8505,0.8505,0.8505,3500000.0
2009-08-10 01:17:00,0.85045,0.85055,0.85045,0.85055,25900000.0
2009-08-10 01:18:00,0.8505,0.85055,0.85045,0.85055,21200000.0
2009-08-10 01:19:00,0.85055,0.85055,0.85055,0.85055,18700000.0
2009-08-10 01:20:00,0.85055,0.85055,0.85055,0.85055,5100000.0
2009-08-10 01:21:00,0.85055,0.85065,0.85055,0.85065,30800000.0
2009-08-10 01:22:00,0.85065,0.85085,0.8506,0.85065,36600000.0
2009-08-10 01:23:00,0.85065,0.8507,0.85065,0.8507,24600000.0
2009-08-10 01:24:00,0.8507,0.8507,0.85065,0.85065,21400000.0
2009-08-10 01:25:00,0.85065,0.85075,0.85065,0.8507,10100000.0
2009-08-10 01:26:00,0.85075,0.85075,0.8507,0.8507,8100000.0
2009-08-10 01:27:00,0.85075,0.85075,0.8507,0.85075,25900000.0
2009-08-10 01:28:00,0.85075,0.85075,0.85065,0.85065,66500000.0
2009-08-10 01:29:00,0.85065,0.85075,0.85065,0.85075,26900000.0
2009-08-10 01:30:00,0.8508,0.8508,0.85075,0.85075,40800000.0
2009-08-10 01:31:00,0.8508,0.8508,0.8506,0.8506,59200000.0
2009-08-10 01:32:00,0.8506,0.85075,0.8506,0.85065,63500000.0
2009-08-10 01:33:00,0.85065,0.85065,0.8506,0.85065,9600000.0
2009-08-10 01:34:00,0.85055,0.8507,0.8505,0.8507,80700000.0
2009-08-10 01:35:00,0.8507,0.8507,0.8507,0.8507,3400000.0
2009-08-10 01:36:00,0.85065,0.8507,0.85065,0.8507,31600000.0
2009-08-10 01:37:00,0.85065,0.85075,0.85065,0.85075,51100000.0
2009-08-10 01:38:00,0.8507,0.85075,0.8507,0.85075,59200000.0
2009-08-10 01:39:00,0.8507,0.85075,0.8506,0.85075,102200000.0
2009-08-10 01:40:00,0.85075,0.8508,0.85075,0.8508,45300000.0
2009-08-10 01:41:00,0.85075,0.85085,0.85075,0.8508,8300000.0
2009-08-10 01:42:00,0.8508,0.85085,0.85075,0.8508,58300000.0
2009-08-10 01:43:00,0.8508,0.8508,0.85075,0.85075,12100000.0
2009-08-10 01:44:00,0.8507,0.8508,0.8507,0.8507,113700000.0
2009-08-10 01:45:00,0.8507,0.85085,0.8506,0.8506,128000000.0
2009-08-10 01:46:00,0.8506,0.85075,0.8506,0.8507,173700000.0
2009-08-10 01:47:00,0.85075,0.85085,0.8507,0.85075,119200000.0
2009-08-10 01:48:00,0.8508,0.8508,0.85075,0.85075,85600000.0
2009-08-10 01:49:00,0.8508,0.8508,0.85075,0.8508,24000000.0
2009-08-10 01:50:00,0.85075,0.8508,0.85065,0.8507,144600000.0
2009-08-10 01:51:00,0.85065,0.8507,0.8504,0.85045,136700000.0
2009-08-10 01:52:00,0.85045,0.85055,0.85045,0.85055,84200000.0
2009-08-10 01:53:00,0.85055,0.8506,0.85045,0.85045,23400000.0
2009-08-10 01:54:00,0.85045,0.8506,0.85045,0.8506,87700000.0
2009-08-10 01:55:00,0.8506,0.8506,0.85035,0.85045,149700000.0
2009-08-10 01:56:00,0.8505,0.85065,0.85045,0.85065,124400000.0
2009-08-10 01:57:00,0.8506,0.85065,0.8506,0.8506,107100000.0
2009-08-10 01:58:00,0.8506,0.8507,0.8506,0.8506,146400000.0
2009-08-10 01:59:00,0.8506,0.8507,0.8506,0.8506,199000000.0
2009-08-10 02:00:00,0.85055,0.8508,0.85055,0.85065,233400000.0
2009-08-10 02:01:00,0.85065,0.8507,0.8506,0.85065,132300000.0
2009-08-10 02:02:00,0.85065,0.8507,0.8506,0.85065,66000000.0
2009-08-10 02:03:00,0.85065,0.8507,0.8506,0.85065,78400000.0
2009-08-10 02:04:00,0.85065,0.8507,0.8506,0.85065,184400000.0
2009-08-10 02:05:00,0.85065,0.85075,0.8506,0.85075,336100000.0
2009-08-10 02:06:00,0.85075,0.8508,0.8507,0.85075,216300000.0
2009-08-10 02:07:00,0.85075,0.8508,0.8507,0.85075,188400000.0
2009-08-10 02:08:00,0.8508,0.8509,0.85075,0.8509,111000000.0
2009-08-10 02:09:00,0.8509,0.85095,0.85085,0.8509,185500000.0
2009-08-10 02:10:00,0.85085,0.85095,0.85085,0.8509,113700000.0
2009-08-10 02:11:00,0.8509,0.8509,0.85085,0.85085,244500000.0
2009-08-10 02:12:00,0.85085,0.85095,0.85085,0.8509,192000000.0
2009-08-10 02:13:00,0.851,0.851,0.8509,0.8509,293300000.0
2009-08-10 02:14:00,0.8509,0.8509,0.85085,0.8509,111400000.0
2009-08-10 02:15:00,0.85085,0.8509,0.85065,0.8507,221800000.0
2009-08-10 02:16:00,0.8507,0.8507,0.85065,0.8507,69700000.0
2009-08-10 02:17:00,0.8507,0.8507,0.85065,0.85065,196000000.0
2009-08-10 02:18:00,0.85065,0.8507,0.85055,0.85055,373800000.0
2009-08-10 02:19:00,0.85055,0.85065,0.85055,0.85065,178500000.0
2009-08-10 02:20:00,0.8506,0.85065,0.8506,0.8506,63700000.0
2009-08-10 02:21:00,0.85065,0.8507,0.8506,0.8507,98000000.0
2009-08-10 02:22:00,0.8507,0.8508,0.8506,0.85065,269500000.0
2009-08-10 02:23:00,0.85065,0.8507,0.8506,0.8506,143100000.0
2009-08-10 02:24:00,0.8506,0.85065,0.85055,0.8506,134400000.0
2009-08-10 02:25:00,0.8506,0.8506,0.8506,0.8506,62400000.0
2009-08-10 02:26:00,0.8506,0.8507,0.8506,0.8506,72900000.0
2009-08-10 02:27:00,0.85055,0.8508,0.85055,0.8507,277600000.0
2009-08-10 02:28:00,0.8507,0.85075,0.85065,0.85075,213400000.0
2009-08-10 02:29:00,0.8507,0.85075,0.85055,0.85055,207500000.0
2009-08-10 02:30:00,0.85055,0.8507,0.85055,0.8506,133000000.0
2009-08-10 02:31:00,0.8507,0.85075,0.8506,0.85065,133800000.0
2009-08-10 02:32:00,0.85065,0.85065,0.8506,0.85065,155200000.0
2009-08-10 02:33:00,0.85065,0.8507,0.8506,0.8506,248700000.0
2009-08-10 02:34:00,0.8506,0.8506,0.85055,0.8506,147200000.0
2009-08-10 02:35:00,0.85065,0.8507,0.85045,0.8507,263100000.0
2009-08-10 02:36:00,0.85065,0.85075,0.85055,0.85055,213100000.0
2009-08-10 02:37:00,0.85055,0.8507,0.85055,0.85055,410700000.0
2009-08-10 02:38:00,0.85055,0.8506,0.8505,0.85055,558000000.0
2009-08-10 02:39:00,0.85055,0.8506,0.8505,0.8505,379900000.0
2009-08-10 02:40:00,0.8505,0.85055,0.8505,0.8505,117300000.0
2009-08-10 02:41:00,0.8505,0.8506,0.8505,0.8505,62300000.0
2009-08-10 02:42:00,0.8505,0.85055,0.85045,0.8505,99800000.0
2009-08-10 02:43:00,0.8505,0.8506,0.85045,0.85055,145300000.0
2009-08-10 02:44:00,0.8506,0.85065,0.85055,0.85065,130000000.0
2009-08-10 02:45:00,0.85065,0.8507,0.85055,0.8506,43800000.0
2009-08-10 02:46:00,0.85055,0.8507,0.85055,0.8507,45500000.0
2009-08-10 02:47:00,0.8507,0.8508,0.8507,0.85075,106500000.0
2009-08-10 02:48:00,0.8507,0.85075,0.85065,0.8507,126700000.0
2009-08-10 02:49:00,0.85065,0.85075,0.8506,0.8506,145900000.0
2009-08-10 02:50:00,0.8506,0.8506,0.8505,0.8505,148300000.0
2009-08-10 02:51:00,0.8505,0.85055,0.85045,0.85055,142700000.0
2009-08-10 02:52:00,0.8505,0.85055,0.8505,0.8505,47300000.0
2009-08-10 02:53:00,0.85055,0.85055,0.8505,0.8505,67000000.0
2009-08-10 02:54:00,0.8505,0.8506,0.8505,0.8506,69500000.0
2009-08-10 02:55:00,0.8506,0.8507,0.8506,0.8506,162200000.0
2009-08-10 02:56:00,0.8506,0.8508,0.8506,0.8508,100200000.0
2009-08-10 02:57:00,0.85075,0.85075,0.8506,0.8506,46400000.0
2009-08-10 02:58:00,0.8506,0.85065,0.8506,0.85065,65100000.0
2009-08-10 02:59:00,0.85065,0.85065,0.85055,0.85055,82800000.0
2009-08-10 03:00:00,0.85055,0.85065,0.8505,0.85055,172600000.0
2009-08-10 03:01:00,0.85055,0.8507,0.8505,0.85065,314300000.0
2009-08-10 03:02:00,0.8506,0.85065,0.8506,0.85065,167300000.0
2009-08-10 03:03:00,0.85065,0.8507,0.8506,0.8507,101700000.0
2009-08-10 03:04:00,0.8507,0.85075,0.85065,0.85075,46500000.0
2009-08-10 03:05:00,0.8507,0.8507,0.8505,0.8505,94300000.0
2009-08-10 03:06:00,0.8505,0.8506,0.85045,0.85045,194300000.0
2009-08-10 03:07:00,0.85045,0.85065,0.8503,0.85055,246600000.0
2009-08-10 03:08:00,0.85055,0.8506,0.85025,0.85035,151400000.0
2009-08-10 03:09:00,0.85035,0.85055,0.85025,0.85055,73300000.0
2009-08-10 03:10:00,0.85055,0.8506,0.85035,0.85055,223200000.0
2009-08-10 03:11:00,0.85055,0.85055,0.8504,0.8504,131900000.0
2009-08-10 03:12:00,0.8504,0.8504,0.85025,0.85025,197200000.0
2009-08-10 03:13:00,0.85025,0.8504,0.8502,0.8504,184300000.0
2009-08-10 03:14:00,0.8504,0.8504,0.8503,0.8503,70800000.0
2009-08-10 03:15:00,0.8503,0.85035,0.85015,0.85025,369400000.0
2009-08-10 03:16:00,0.85025,0.85035,0.8502,0.85035,149000000.0
2009-08-10 03:17:00,0.85035,0.8504,0.85025,0.8504,202300000.0
2009-08-10 03:18:00,0.8505,0.8506,0.85045,0.85045,129300000.0
2009-08-10 03:19:00,0.8504,0.85045,0.8504,0.85045,39000000.0
2009-08-10 03:20:00,0.85045,0.85045,0.8504,0.8504,43300000.0
2009-08-10 03:21:00,0.8504,0.85055,0.8504,0.8505,221600000.0
2009-08-10 03:22:00,0.8505,0.85055,0.8505,0.8505,35800000.0
2009-08-10 03:23:00,0.8505,0.85055,0.8505,0.8505,46700000.0
2009-08-10 03:24:00,0.8505,0.8505,0.8504,0.8504,75900000.0
2009-08-10 03:25:00,0.85045,0.8505,0.85045,0.8505,67600000.0
2009-08-10 03:26:00,0.8505,0.8505,0.85045,0.8505,53900000.0
2009-08-10 03:27:00,0.8505,0.8505,0.85045,0.85045,18600000.0
2009-08-10 03:28:00,0.85035,0.8504,0.85035,0.8504,173700000.0
2009-08-10 03:29:00,0.8504,0.8505,0.8504,0.8504,325600000.0
2009-08-10 03:30:00,0.8504,0.85045,0.85035,0.85045,186200000.0
2009-08-10 03:31:00,0.85045,0.85045,0.85045,0.85045,8000000.0
2009-08-10 03:32:00,0.85045,0.8505,0.8504,0.85045,49500000.0
2009-08-10 03:33:00,0.8504,0.85045,0.8504,0.85045,59500000.0
2009-08-10 03:34:00,0.85045,0.85055,0.8504,0.85055,42500000.0
2009-08-10 03:35:00,0.8505,0.85055,0.8505,0.8505,19400000.0
2009-08-10 03:36:00,0.85055,0.85055,0.8505,0.8505,68100000.0
2009-08-10 03:37:00,0.85055,0.8506,0.8505,0.85055,31100000.0
2009-08-10 03:38:00,0.85055,0.8506,0.8505,0.8505,78100000.0
2009-08-10 03:39:00,0.8505,0.85055,0.8504,0.8504,190700000.0
2009-08-10 03:40:00,0.8504,0.85045,0.8503,0.8503,216300000.0
2009-08-10 03:41:00,0.8503,0.8503,0.8502,0.8503,162900000.0
2009-08-10 03:42:00,0.8503,0.85035,0.85025,0.8503,46300000.0
2009-08-10 03:43:00,0.8503,0.85035,0.85025,0.8503,122000000.0
2009-08-10 03:44:00,0.8503,0.85035,0.85025,0.85035,69800000.0
2009-08-10 03:45:00,0.8503,0.8503,0.8502,0.85025,364000000.0
2009-08-10 03:46:00,0.85025,0.8503,0.8502,0.85025,168400000.0
2009-08-10 03:47:00,0.85015,0.8503,0.85015,0.8502,161800000.0
2009-08-10 03:48:00,0.8502,0.8503,0.8502,0.85025,163500000.0
2009-08-10 03:49:00,0.85025,0.85025,0.85025,0.85025,32500000.0
2009-08-10 03:50:00,0.85025,0.8504,0.85025,0.8503,168000000.0
2009-08-10 03:51:00,0.8503,0.8503,0.8502,0.85025,271400000.0
2009-08-10 03:52:00,0.85025,0.8503,0.8502,0.8503,200700000.0
2009-08-10 03:53:00,0.8503,0.8504,0.8503,0.85035,174200000.0
2009-08-10 03:54:00,0.85035,0.85035,0.8503,0.8503,313900000.0
2009-08-10 03:55:00,0.8503,0.8504,0.8503,0.85035,210900000.0
2009-08-10 03:56:00,0.85035,0.8504,0.8503,0.8503,114500000.0
2009-08-10 03:57:00,0.8503,0.8503,0.85015,0.85025,143300000.0
2009-08-10 03:58:00,0.85025,0.8503,0.8502,0.85025,180000000.0
2009-08-10 03:59:00,0.85025,0.85025,0.8502,0.85025,593300000.0
2009-08-10 04:00:00,0.85025,0.85035,0.8502,0.85025,377900000.0
2009-08-10 04:01:00,0.85025,0.8504,0.85025,0.8503,294800000.0
2009-08-10 04:02:00,0.8503,0.85045,0.8503,0.8504,285800000.0
2009-08-10 04:03:00,0.8504,0.8505,0.85035,0.8504,154800000.0
2009-08-10 04:04:00,0.8504,0.8504,0.8503,0.8503,50600000.0
2009-08-10 04:05:00,0.8503,0.85035,0.8503,0.85035,19100000.0
2009-08-10 04:06:00,0.8504,0.8504,0.8503,0.8503,236200000.0
2009-08-10 04:07:00,0.8503,0.8503,0.8503,0.8503,9600000.0
2009-08-10 04:08:00,0.8503,0.8503,0.8502,0.8502,100700000.0
2009-08-10 04:09:00,0.8502,0.8503,0.8502,0.85025,120800000.0
2009-08-10 04:10:00,0.8503,0.8504,0.8503,0.85035,75700000.0
2009-08-10 04:11:00,0.85035,0.8504,0.8503,0.85035,40700000.0
2009-08-10 04:12:00,0.85035,0.8504,0.8503,0.8504,35400000.0
2009-08-10 04:13:00,0.8504,0.85055,0.85035,0.85035,264900000.0
2009-08-10 04:14:00,0.85035,0.8504,0.85035,0.85035,102900000.0
2009-08-10 04:15:00,0.85035,0.85045,0.8503,0.8503,36500000.0
2009-08-10 04:16:00,0.85025,0.8504,0.85025,0.8504,28100000.0
2009-08-10 04:17:00,0.8504,0.8504,0.8504,0.8504,37800000.0
2009-08-10 04:18:00,0.8504,0.85045,0.85025,0.85025,140900000.0
2009-08-10 04:19:00,0.85025,0.8503,0.8502,0.85025,265699999.0
2009-08-10 04:20:00,0.85025,0.8504,0.8502,0.8503,253000000.0
2009-08-10 04:21:00,0.8503,0.8504,0.8503,0.8504,27300000.0
2009-08-10 04:22:00,0.85035,0.8504,0.8502,0.8503,143600000.0
2009-08-10 04:23:00,0.8503,0.8503,0.8502,0.8503,62100000.0
2009-08-10 04:24:00,0.8503,0.8503,0.8502,0.85025,93200000.0
2009-08-10 04:25:00,0.85025,0.8503,0.85005,0.8501,81700000.0
2009-08-10 04:26:00,0.8501,0.85015,0.85,0.8501,115300000.0
2009-08-10 04:27:00,0.8501,0.8502,0.85005,0.8501,150800000.0
2009-08-10 04:28:00,0.8501,0.8501,0.85,0.85,105200000.0
2009-08-10 04:29:00,0.85,0.85005,0.8499,0.85005,194300000.0
2009-08-10 04:30:00,0.85005,0.8501,0.85,0.85,65100000.0
2009-08-10 04:31:00,0.85,0.85005,0.85,0.85,161800000.0
2009-08-10 04:32:00,0.85,0.8501,0.84985,0.8499,250600000.0
2009-08-10 04:33:00,0.8499,0.85,0.8497,0.85,152800000.0
2009-08-10 04:34:00,0.85,0.85,0.8496,0.8497,155600000.0
2009-08-10 04:35:00,0.8497,0.85,0.8496,0.8497,264300000.0
2009-08-10 04:36:00,0.8497,0.85,0.8496,0.84965,219900000.0
2009-08-10 04:37:00,0.84965,0.8498,0.84965,0.8498,158800000.0
2009-08-10 04:38:00,0.8498,0.8498,0.8496,0.8496,262800000.0
2009-08-10 04:39:00,0.8496,0.84975,0.84955,0.8497,119200000.0
2009-08-10 04:40:00,0.8497,0.8497,0.8496,0.8496,194300000.0
2009-08-10 04:41:00,0.8496,0.8497,0.84955,0.8496,193600000.0
2009-08-10 04:42:00,0.8496,0.8498,0.8496,0.8497,153400000.0
2009-08-10 04:43:00,0.8497,0.8499,0.8497,0.8498,81100000.0
2009-08-10 04:44:00,0.8498,0.84985,0.84975,0.8498,87700000.0
2009-08-10 04:45:00,0.8498,0.84985,0.8498,0.84985,77700000.0
2009-08-10 04:46:00,0.84985,0.85,0.84985,0.84985,227800000.0
2009-08-10 04:47:00,0.84985,0.84985,0.84985,0.84985,16400000.0
2009-08-10 04:48:00,0.84985,0.8499,0.84975,0.8498,155800000.0
2009-08-10 04:49:00,0.8498,0.8498,0.8497,0.8497,81300000.0
2009-08-10 04:50:00,0.8497,0.84975,0.84955,0.8497,102200000.0
2009-08-10 04:51:00,0.8497,0.8499,0.8497,0.84975,167500000.0
2009-08-10 04:52:00,0.8497,0.84975,0.8497,0.84975,119100000.0
2009-08-10 04:53:00,0.84975,0.8499,0.84975,0.8499,88400000.0
2009-08-10 04:54:00,0.8499,0.8499,0.84975,0.84975,41300000.0
2009-08-10 04:55:00,0.8497,0.84975,0.8497,0.84975,13900000.0
2009-08-10 04:56:00,0.84975,0.84975,0.84975,0.84975,3000000.0
2009-08-10 04:57:00,0.84975,0.84985,0.84975,0.84985,14000000.0
2009-08-10 04:58:00,0.8498,0.84985,0.8498,0.84985,7600000.0
2009-08-10 04:59:00,0.84985,0.84985,0.84985,0.84985,25000000.0
2009-08-10 05:00:00,0.84985,0.8499,0.8498,0.8498,314200000.0
2009-08-10 05:01:00,0.8498,0.84995,0.8497,0.8499,320700000.0
2009-08-10 05:02:00,0.8499,0.84995,0.8499,0.8499,108800000.0
2009-08-10 05:03:00,0.84985,0.85,0.84985,0.85,159100000.0
2009-08-10 05:04:00,0.85,0.85,0.85,0.85,20000000.0
2009-08-10 05:05:00,0.84985,0.85,0.84985,0.85,5800000.0
2009-08-10 05:06:00,0.85,0.85,0.8499,0.85,3000000.0
2009-08-10 05:07:00,0.8499,0.85,0.8499,0.85,2000000.0
2009-08-10 05:08:00,0.85,0.85,0.8499,0.8499,3000000.0
2009-08-10 05:09:00,0.85,0.85,0.84985,0.84985,21000000.0
2009-08-10 05:10:00,0.84985,0.84995,0.84985,0.84985,101800000.0
2009-08-10 05:11:00,0.84985,0.84995,0.8498,0.84995,132300000.0
2009-08-10 05:12:00,0.84995,0.84995,0.8499,0.84995,89600000.0
2009-08-10 05:13:00,0.84985,0.84995,0.84985,0.84985,62600000.0
2009-08-10 05:14:00,0.84985,0.8499,0.8498,0.84985,41100000.0
2009-08-10 05:15:00,0.84985,0.84985,0.84975,0.84975,11400000.0
2009-08-10 05:16:00,0.84975,0.84975,0.84975,0.84975,8500000.0
2009-08-10 05:17:00,0.84975,0.84975,0.8497,0.84975,38100000.0
2009-08-10 05:18:00,0.84975,0.84985,0.84975,0.84975,43400000.0
2009-08-10 05:19:00,0.84975,0.84975,0.8497,0.84975,34100000.0
2009-08-10 05:20:00,0.84975,0.8498,0.8497,0.8498,35600000.0
2009-08-10 05:21:00,0.8498,0.8498,0.84975,0.8498,40300000.0
2009-08-10 05:22:00,0.8498,0.8498,0.84975,0.84975,30600000.0
2009-08-10 05:23:00,0.84975,0.84975,0.8497,0.84975,28000000.0
2009-08-10 05:24:00,0.84975,0.84985,0.84975,0.84975,44200000.0
2009-08-10 05:25:00,0.84975,0.84975,0.8496,0.8496,158000000.0
2009-08-10 05:26:00,0.8496,0.8496,0.84955,0.8496,74900000.0
2009-08-10 05:27:00,0.8496,0.8496,0.84945,0.84955,145100000.0
2009-08-10 05:28:00,0.84955,0.84965,0.84955,0.84955,149200000.0
2009-08-10 05:29:00,0.84955,0.84975,0.8495,0.84975,193600000.0
2009-08-10 05:30:00,0.84975,0.84975,0.84965,0.84975,153900000.0
2009-08-10 05:31:00,0.8498,0.8499,0.8497,0.8497,268500000.0
2009-08-10 05:32:00,0.8497,0.84975,0.84945,0.8495,145300000.0
2009-08-10 05:33:00,0.8495,0.84955,0.8493,0.8493,179800000.0
2009-08-10 05:34:00,0.8493,0.84935,0.8492,0.84925,159400000.0
2009-08-10 05:35:00,0.84925,0.84935,0.84925,0.84935,235900000.0
2009-08-10 05:36:00,0.84935,0.84945,0.8493,0.84935,86500000.0
2009-08-10 05:37:00,0.84935,0.84955,0.84935,0.8495,192800000.0
2009-08-10 05:38:00,0.8495,0.84955,0.8495,0.84955,287700000.0
2009-08-10 05:39:00,0.84955,0.84955,0.84945,0.8495,255600000.0
2009-08-10 05:40:00,0.8495,0.84955,0.8495,0.84955,194300000.0
2009-08-10 05:41:00,0.84955,0.8496,0.84955,0.84955,48800000.0
2009-08-10 05:42:00,0.8496,0.8496,0.8495,0.84955,153500000.0
2009-08-10 05:43:00,0.8495,0.8496,0.8495,0.8496,121500000.0
2009-08-10 05:44:00,0.8496,0.8496,0.8496,0.8496,236900000.0
2009-08-10 05:45:00,0.8496,0.84965,0.8496,0.84965,509800000.0
2009-08-10 05:46:00,0.84965,0.8498,0.8496,0.8498,295500000.0
2009-08-10 05:47:00,0.8498,0.8498,0.84965,0.84965,102500000.0
2009-08-10 05:48:00,0.84965,0.8497,0.8496,0.8497,129100000.0
2009-08-10 05:49:00,0.8497,0.8497,0.84965,0.8497,58400000.0
2009-08-10 05:50:00,0.8497,0.8498,0.84965,0.8498,164400000.0
2009-08-10 05:51:00,0.8498,0.8498,0.8497,0.8498,148800000.0
2009-08-10 05:52:00,0.84985,0.84985,0.84975,0.84975,109000000.0
2009-08-10 05:53:00,0.84975,0.8499,0.84975,0.8498,330300000.0
2009-08-10 05:54:00,0.8498,0.84985,0.8498,0.8498,54800000.0
2009-08-10 05:55:00,0.8498,0.84985,0.8497,0.84975,117300000.0
2009-08-10 05:56:00,0.8497,0.84975,0.8497,0.84975,86300000.0
2009-08-10 05:57:00,0.84975,0.84975,0.8497,0.8497,65200000.0
2009-08-10 05:58:00,0.8497,0.84975,0.8496,0.84965,197100000.0
2009-08-10 05:59:00,0.8497,0.8497,0.8496,0.8496,309100000.0
2009-08-10 06:00:00,0.8496,0.84975,0.84955,0.84965,202800000.0
2009-08-10 06:01:00,0.84965,0.8497,0.8496,0.8497,173100000.0
2009-08-10 06:02:00,0.84965,0.8499,0.84965,0.8498,167500000.0
2009-08-10 06:03:00,0.8498,0.8498,0.8497,0.84975,195000000.0
2009-08-10 06:04:00,0.84975,0.84975,0.8496,0.8496,338300000.0
2009-08-10 06:05:00,0.8496,0.84965,0.84955,0.84955,249100000.0
2009-08-10 06:06:00,0.8496,0.8496,0.8495,0.8496,153300000.0
2009-08-10 06:07:00,0.8496,0.84965,0.8496,0.84965,54000000.0
2009-08-10 06:08:00,0.84965,0.84975,0.84965,0.8497,47500000.0
2009-08-10 06:09:00,0.8496,0.84965,0.8496,0.8496,85800000.0
2009-08-10 06:10:00,0.8496,0.8496,0.84955,0.8496,223100000.0
2009-08-10 06:11:00,0.8496,0.84965,0.84955,0.84965,142500000.0
2009-08-10 06:12:00,0.8496,0.8497,0.8496,0.8496,53400000.0
2009-08-10 06:13:00,0.8496,0.8496,0.84955,0.8496,246100000.0
2009-08-10 06:14:00,0.8496,0.84965,0.8496,0.8496,82100000.0
2009-08-10 06:15:00,0.8496,0.8497,0.8496,0.8497,51800000.0
2009-08-10 06:16:00,0.8497,0.8497,0.8496,0.8497,83400000.0
2009-08-10 06:17:00,0.8497,0.8497,0.84955,0.84965,255800000.0
2009-08-10 06:18:00,0.8496,0.8497,0.8496,0.8497,76700000.0
2009-08-10 06:19:00,0.8497,0.84975,0.84955,0.8496,58900000.0
2009-08-10 06:20:00,0.8496,0.84965,0.8496,0.8496,30800000.0
2009-08-10 06:21:00,0.8496,0.84965,0.8496,0.8496,98200000.0
2009-08-10 06:22:00,0.8496,0.84965,0.8496,0.84965,51800000.0
2009-08-10 06:23:00,0.84965,0.84965,0.8496,0.8496,16800000.0
2009-08-10 06:24:00,0.8496,0.8496,0.84955,0.8496,100300000.0
2009-08-10 06:25:00,0.8496,0.8496,0.8496,0.8496,28800000.0
2009-08-10 06:26:00,0.8496,0.8496,0.8496,0.8496,12800000.0
2009-08-10 06:27:00,0.8496,0.8496,0.8496,0.8496,80600000.0
2009-08-10 06:28:00,0.8496,0.8497,0.8496,0.84965,34000000.0
2009-08-10 06:29:00,0.8497,0.8497,0.8496,0.8496,54800000.0
2009-08-10 06:30:00,0.8496,0.84965,0.8496,0.8496,229100000.0
2009-08-10 06:31:00,0.8496,0.84965,0.8496,0.8496,210400000.0
2009-08-10 06:32:00,0.8496,0.8496,0.8496,0.8496,164800000.0
2009-08-10 06:33:00,0.8496,0.8496,0.8496,0.8496,189100000.0
2009-08-10 06:34:00,0.8496,0.8496,0.84955,0.8496,97000000.0
2009-08-10 06:35:00,0.8496,0.8496,0.8496,0.8496,100900000.0
2009-08-10 06:36:00,0.8496,0.8497,0.8496,0.8497,101400000.0
2009-08-10 06:37:00,0.8497,0.8497,0.8497,0.8497,9900000.0
2009-08-10 06:38:00,0.8497,0.8498,0.84965,0.8498,179700000.0
2009-08-10 06:39:00,0.8498,0.8498,0.84975,0.84975,32100000.0
2009-08-10 06:40:00,0.84975,0.84985,0.84965,0.8497,161000000.0
2009-08-10 06:41:00,0.8497,0.8497,0.84965,0.8497,35300000.0
2009-08-10 06:42:00,0.8497,0.8497,0.8497,0.8497,28900000.0
2009-08-10 06:43:00,0.8497,0.84975,0.8497,0.8497,109800000.0
2009-08-10 06:44:00,0.8497,0.8497,0.84965,0.8497,91700000.0
2009-08-10 06:45:00,0.84965,0.8497,0.84965,0.8497,33800000.0
2009-08-10 06:46:00,0.8497,0.8497,0.8497,0.8497,49600000.0
2009-08-10 06:47:00,0.8497,0.84975,0.8497,0.84975,61200000.0
2009-08-10 06:48:00,0.8497,0.8498,0.8497,0.8498,378600000.0
2009-08-10 06:49:00,0.8498,0.8499,0.8497,0.84975,213500000.0
2009-08-10 06:50:00,0.84975,0.84975,0.84975,0.84975,103600000.0
2009-08-10 06:51:00,0.84975,0.8498,0.84975,0.8498,131400000.0
2009-08-10 06:52:00,0.8498,0.8498,0.8498,0.8498,47000000.0
2009-08-10 06:53:00,0.8498,0.8498,0.8498,0.8498,64000000.0
2009-08-10 06:54:00,0.8498,0.85,0.8498,0.8499,128100000.0
2009-08-10 06:55:00,0.8498,0.84985,0.8498,0.84985,126600000.0
2009-08-10 06:56:00,0.8499,0.8499,0.84985,0.84985,192900000.0
2009-08-10 06:57:00,0.84985,0.8499,0.8498,0.84985,111500000.0
2009-08-10 06:58:00,0.84985,0.8499,0.8498,0.8499,45500000.0
2009-08-10 06:59:00,0.8499,0.85,0.84975,0.85,171600000.0
2009-08-10 07:00:00,0.85,0.8501,0.85,0.8501,103500000.0
2009-08-10 07:01:00,0.8501,0.8502,0.85,0.8502,50900000.0
2009-08-10 07:02:00,0.85015,0.85015,0.8501,0.85015,66200000.0
2009-08-10 07:03:00,0.85015,0.8502,0.85005,0.8502,91700000.0
2009-08-10 07:04:00,0.8502,0.85025,0.85015,0.8502,100700000.0
2009-08-10 07:05:00,0.8502,0.8502,0.8502,0.8502,105000000.0
2009-08-10 07:06:00,0.8502,0.8503,0.8502,0.8502,131800000.0
2009-08-10 07:07:00,0.8502,0.85025,0.8502,0.8502,294700000.0
2009-08-10 07:08:00,0.85025,0.85025,0.85015,0.8502,191700000.0
2009-08-10 07:09:00,0.8502,0.8502,0.85015,0.8502,94000000.0
2009-08-10 07:10:00,0.8502,0.8502,0.8501,0.85015,100700000.0
2009-08-10 07:11:00,0.85015,0.8503,0.85015,0.85025,275400000.0
2009-08-10 07:12:00,0.85025,0.85035,0.8502,0.85035,141300000.0
2009-08-10 07:13:00,0.8503,0.85035,0.85025,0.85025,267200000.0
2009-08-10 07:14:00,0.85025,0.8504,0.85025,0.85035,131800000.0
2009-08-10 07:15:00,0.85035,0.85035,0.8503,0.85035,31200000.0
2009-08-10 07:16:00,0.85035,0.85045,0.8503,0.8503,65000000.0
2009-08-10 07:17:00,0.8503,0.8503,0.8503,0.8503,38200000.0
2009-08-10 07:18:00,0.8503,0.85035,0.85025,0.85025,154300000.0
2009-08-10 07:19:00,0.85025,0.85025,0.8502,0.8502,118600000.0
2009-08-10 07:20:00,0.8502,0.85025,0.8502,0.85025,109800000.0
2009-08-10 07:21:00,0.85025,0.85035,0.85025,0.8503,28600000.0
2009-08-10 07:22:00,0.8503,0.8503,0.8502,0.8502,81400000.0
2009-08-10 07:23:00,0.8502,0.85025,0.8502,0.85025,34100000.0
2009-08-10 07:24:00,0.85025,0.8503,0.8502,0.85025,45000000.0
2009-08-10 07:25:00,0.85025,0.85035,0.8502,0.8503,78800000.0
2009-08-10 07:26:00,0.8503,0.8503,0.8502,0.8502,117500000.0
2009-08-10 07:27:00,0.8502,0.85035,0.8502,0.8503,100100000.0
2009-08-10 07:28:00,0.8503,0.85035,0.8503,0.8503,36000000.0
2009-08-10 07:29:00,0.8503,0.8503,0.8502,0.8502,170400000.0
2009-08-10 07:30:00,0.8502,0.8503,0.8502,0.85025,279500000.0
2009-08-10 07:31:00,0.85025,0.85025,0.8502,0.8502,313400000.0
2009-08-10 07:32:00,0.8502,0.85035,0.8502,0.8503,361700000.0
2009-08-10 07:33:00,0.8503,0.8505,0.85025,0.8505,217400000.0
2009-08-10 07:34:00,0.8505,0.8505,0.85035,0.85035,142900000.0
2009-08-10 07:35:00,0.85035,0.8508,0.85025,0.85065,313400000.0
2009-08-10 07:36:00,0.85065,0.8508,0.85055,0.8507,353400000.0
2009-08-10 07:37:00,0.8507,0.8507,0.8505,0.8507,167800000.0
2009-08-10 07:38:00,0.85075,0.85075,0.8505,0.85065,241900000.0
2009-08-10 07:39:00,0.8507,0.85085,0.85065,0.85085,256800000.0
2009-08-10 07:40:00,0.85085,0.85085,0.8507,0.85075,236600002.0
2009-08-10 07:41:00,0.85075,0.85085,0.85065,0.8508,240900000.0
2009-08-10 07:42:00,0.85075,0.851,0.8507,0.851,313000000.0
2009-08-10 07:43:00,0.851,0.85125,0.8509,0.85105,152200000.0
2009-08-10 07:44:00,0.85105,0.85105,0.85095,0.851,289700000.0
2009-08-10 07:45:00,0.85095,0.85135,0.8509,0.8512,542100001.0
2009-08-10 07:46:00,0.8512,0.85145,0.85115,0.85145,482400000.0
2009-08-10 07:47:00,0.85145,0.85145,0.8512,0.85135,379500000.0
2009-08-10 07:48:00,0.85135,0.85135,0.8513,0.85135,148900000.0
2009-08-10 07:49:00,0.85135,0.8514,0.8513,0.8514,290100000.0
2009-08-10 07:50:00,0.85135,0.85145,0.85135,0.85145,264600000.0
2009-08-10 07:51:00,0.85145,0.8515,0.8514,0.8515,101100000.0
2009-08-10 07:52:00,0.8515,0.8515,0.85145,0.85145,190300000.0
2009-08-10 07:53:00,0.85145,0.85145,0.8514,0.85145,109900000.0
2009-08-10 07:54:00,0.85145,0.85145,0.8514,0.85145,194000000.0
2009-08-10 07:55:00,0.85145,0.8515,0.85145,0.8515,99500000.0
2009-08-10 07:56:00,0.8515,0.8515,0.85145,0.8515,56500000.0
2009-08-10 07:57:00,0.8515,0.8516,0.85145,0.8516,149500000.0
2009-08-10 07:58:00,0.8516,0.85175,0.8516,0.8517,215700001.0
2009-08-10 07:59:00,0.8517,0.8518,0.8517,0.8517,227700002.0
2009-08-10 08:00:00,0.8517,0.8518,0.8517,0.85175,635600001.0
2009-08-10 08:01:00,0.8517,0.85175,0.85165,0.85165,604100002.0
2009-08-10 08:02:00,0.85165,0.85175,0.85165,0.85165,489800000.0
2009-08-10 08:03:00,0.85165,0.85175,0.8516,0.8516,316500000.0
2009-08-10 08:04:00,0.8516,0.85165,0.85145,0.85165,358200000.0
2009-08-10 08:05:00,0.85165,0.85165,0.8516,0.8516,69400000.0
2009-08-10 08:06:00,0.8516,0.8517,0.85155,0.85165,266100000.0
2009-08-10 08:07:00,0.8516,0.8517,0.8515,0.8517,327200000.0
2009-08-10 08:08:00,0.85165,0.85165,0.85145,0.8515,181600000.0
2009-08-10 08:09:00,0.8515,0.85155,0.8514,0.85155,441300001.0
2009-08-10 08:10:00,0.85155,0.85175,0.8515,0.85165,582500000.0
2009-08-10 08:11:00,0.85165,0.85165,0.8512,0.8512,602199999.0
2009-08-10 08:12:00,0.8512,0.8515,0.8511,0.85115,522200000.0
2009-08-10 08:13:00,0.8511,0.8514,0.85085,0.8514,430500000.0
2009-08-10 08:14:00,0.8514,0.8515,0.8507,0.85085,482499998.0
2009-08-10 08:15:00,0.8508,0.85095,0.85075,0.8509,424600000.0
2009-08-10 08:16:00,0.8509,0.85105,0.85085,0.8509,89800000.0
2009-08-10 08:17:00,0.8509,0.85105,0.84995,0.8506,563900000.0
2009-08-10 08:18:00,0.8506,0.85075,0.8506,0.85065,623100000.0
2009-08-10 08:19:00,0.85075,0.85085,0.85065,0.85085,178500000.0
2009-08-10 08:20:00,0.85085,0.85085,0.8507,0.85075,153700000.0
2009-08-10 08:21:00,0.85075,0.85085,0.85075,0.8508,191800000.0
2009-08-10 08:22:00,0.8508,0.8512,0.8508,0.85115,344900000.0
2009-08-10 08:23:00,0.85115,0.8515,0.85115,0.8513,302400000.0
2009-08-10 08:24:00,0.85125,0.85135,0.851,0.8512,392100000.0
2009-08-10 08:25:00,0.8512,0.8512,0.851,0.85105,382699999.0
2009-08-10 08:26:00,0.85105,0.85115,0.851,0.8511,317000001.0
2009-08-10 08:27:00,0.85115,0.85125,0.85105,0.8512,485200000.0
2009-08-10 08:28:00,0.8512,0.8512,0.8509,0.851,366200000.0
2009-08-10 08:29:00,0.851,0.851,0.851,0.851,162200000.0
2009-08-10 08:30:00,0.851,0.8511,0.85095,0.8511,416400000.0
2009-08-10 08:31:00,0.8511,0.85125,0.8509,0.85125,429500000.0
2009-08-10 08:32:00,0.85125,0.85135,0.8511,0.85115,265700000.0
2009-08-10 08:33:00,0.85115,0.85125,0.8511,0.85115,337300000.0
2009-08-10 08:34:00,0.85115,0.8512,0.8511,0.85115,240500000.0
2009-08-10 08:35:00,0.85115,0.85125,0.8511,0.85125,332700000.0
2009-08-10 08:36:00,0.85125,0.8513,0.8511,0.85115,339600002.0
2009-08-10 08:37:00,0.8511,0.85125,0.85105,0.8511,296600002.0
2009-08-10 08:38:00,0.8511,0.85115,0.85095,0.85105,378400004.0
2009-08-10 08:39:00,0.85105,0.85115,0.85095,0.85105,258300000.0
2009-08-10 08:40:00,0.8511,0.8512,0.85095,0.851,298000003.0
2009-08-10 08:41:00,0.851,0.8512,0.851,0.85115,147100000.0
2009-08-10 08:42:00,0.85115,0.8512,0.85115,0.8512,287499997.0
2009-08-10 08:43:00,0.85115,0.85135,0.85115,0.85135,324300000.0
2009-08-10 08:44:00,0.85135,0.85135,0.8512,0.8512,172600000.0
2009-08-10 08:45:00,0.8512,0.8513,0.85115,0.85125,279300000.0
2009-08-10 08:46:00,0.85125,0.8514,0.85125,0.85135,254300000.0
2009-08-10 08:47:00,0.85135,0.8514,0.8513,0.8513,264300000.0
2009-08-10 08:48:00,0.85135,0.85135,0.85115,0.85115,316200000.0
2009-08-10 08:49:00,0.85115,0.8512,0.8511,0.8512,503299997.0
2009-08-10 08:50:00,0.85115,0.85115,0.8507,0.8508,542700000.0
2009-08-10 08:51:00,0.85085,0.85135,0.8508,0.8513,397999999.0
2009-08-10 08:52:00,0.8513,0.85175,0.85125,0.85155,239500000.0
2009-08-10 08:53:00,0.85155,0.85165,0.8515,0.8515,556399999.0
2009-08-10 08:54:00,0.85155,0.85155,0.8515,0.85155,245900000.0
2009-08-10 08:55:00,0.85155,0.85205,0.85155,0.852,373500000.0
2009-08-10 08:56:00,0.852,0.85225,0.85195,0.85215,344400000.0
2009-08-10 08:57:00,0.8522,0.8522,0.8519,0.85195,440100001.0
2009-08-10 08:58:00,0.852,0.85205,0.85185,0.85205,315299999.0
2009-08-10 08:59:00,0.85205,0.85265,0.85205,0.8526,440100000.0
2009-08-10 09:00:00,0.85255,0.85255,0.8522,0.85245,519700000.0
2009-08-10 09:01:00,0.8524,0.85275,0.8523,0.8527,631299998.0
2009-08-10 09:02:00,0.85265,0.8527,0.8526,0.8527,617900000.0
2009-08-10 09:03:00,0.8527,0.8527,0.85255,0.85255,635499999.0
2009-08-10 09:04:00,0.85265,0.85275,0.85225,0.85235,699299999.0
2009-08-10 09:05:00,0.8523,0.85285,0.85225,0.85275,420400001.0
2009-08-10 09:06:00,0.85275,0.85305,0.8527,0.853,640699998.0
2009-08-10 09:07:00,0.853,0.85315,0.8528,0.85285,968200000.0
2009-08-10 09:08:00,0.85285,0.85305,0.85285,0.853,821300002.0
2009-08-10 09:09:00,0.853,0.85305,0.8527,0.85275,827700002.0
2009-08-10 09:10:00,0.8527,0.85275,0.85265,0.8527,270100002.0
2009-08-10 09:11:00,0.8528,0.85285,0.85275,0.8528,235300000.0
2009-08-10 09:12:00,0.8528,0.8532,0.85275,0.85295,840600001.0
2009-08-10 09:13:00,0.85295,0.853,0.85295,0.853,581500000.0
2009-08-10 09:14:00,0.853,0.8535,0.853,0.8535,473400000.0
2009-08-10 09:15:00,0.8535,0.8539,0.85345,0.85355,643900000.0
2009-08-10 09:16:00,0.8535,0.85385,0.85345,0.8535,610099999.0
2009-08-10 09:17:00,0.8535,0.8536,0.8533,0.85355,491500000.0
2009-08-10 09:18:00,0.85355,0.8536,0.85345,0.85345,626900000.0
2009-08-10 09:19:00,0.85345,0.85345,0.853,0.8531,408200000.0
2009-08-10 09:20:00,0.8531,0.8535,0.85305,0.8533,750700001.0
2009-08-10 09:21:00,0.8533,0.8535,0.8533,0.8534,455100000.0
2009-08-10 09:22:00,0.8534,0.8535,0.85315,0.85315,492300000.0
2009-08-10 09:23:00,0.85315,0.8534,0.85315,0.85315,473300000.0
2009-08-10 09:24:00,0.85315,0.8533,0.85305,0.8531,434800000.0
2009-08-10 09:25:00,0.8531,0.85335,0.8531,0.85315,381800000.0
2009-08-10 09:26:00,0.85315,0.85335,0.85305,0.85325,306100000.0
2009-08-10 09:27:00,0.85325,0.85335,0.8532,0.85335,400500000.0
2009-08-10 09:28:00,0.85335,0.85355,0.85325,0.8535,455100000.0
2009-08-10 09:29:00,0.8535,0.8535,0.85325,0.85345,489800000.0
2009-08-10 09:30:00,0.85345,0.8535,0.85325,0.85345,564800000.0
2009-08-10 09:31:00,0.8534,0.85345,0.8533,0.85335,600500000.0
2009-08-10 09:32:00,0.85345,0.8536,0.8533,0.85345,502500000.0
2009-08-10 09:33:00,0.85345,0.85355,0.8534,0.85355,301200000.0
2009-08-10 09:34:00,0.85355,0.85355,0.85325,0.85335,391100000.0
2009-08-10 09:35:00,0.85335,0.8534,0.8532,0.85325,539400000.0
2009-08-10 09:36:00,0.85325,0.8533,0.85325,0.85325,327600000.0
2009-08-10 09:37:00,0.8533,0.85335,0.85315,0.85335,302100000.0
2009-08-10 09:38:00,0.8533,0.8534,0.8533,0.85335,163000000.0
2009-08-10 09:39:00,0.85335,0.85335,0.8531,0.85315,450000000.0
2009-08-10 09:40:00,0.85315,0.85345,0.85305,0.8534,220100000.0
2009-08-10 09:41:00,0.8533,0.8533,0.85315,0.85315,581399999.0
2009-08-10 09:42:00,0.8532,0.8533,0.85315,0.8533,244300000.0
2009-08-10 09:43:00,0.8533,0.85365,0.8533,0.8536,371500000.0
2009-08-10 09:44:00,0.8536,0.85365,0.85335,0.8534,505000000.0
2009-08-10 09:45:00,0.8534,0.85345,0.8532,0.85325,257200000.0
2009-08-10 09:46:00,0.85325,0.85355,0.8532,0.8535,474900000.0
2009-08-10 09:47:00,0.85345,0.8535,0.8532,0.8535,373000000.0
2009-08-10 09:48:00,0.8535,0.85355,0.8534,0.85345,387700000.0
2009-08-10 09:49:00,0.85345,0.85345,0.8531,0.85315,288200000.0
2009-08-10 09:50:00,0.85325,0.8534,0.85325,0.85325,566900000.0
2009-08-10 09:51:00,0.85325,0.8535,0.85325,0.8534,358100000.0
2009-08-10 09:52:00,0.8534,0.8535,0.8534,0.8535,303600000.0
2009-08-10 09:53:00,0.8535,0.85355,0.8534,0.8534,310400000.0
2009-08-10 09:54:00,0.8534,0.85355,0.8534,0.85355,276100000.0
2009-08-10 09:55:00,0.85355,0.85365,0.85345,0.85355,280500000.0
2009-08-10 09:56:00,0.85355,0.85355,0.85315,0.85325,557900000.0
2009-08-10 09:57:00,0.85325,0.8535,0.85325,0.8535,338000000.0
2009-08-10 09:58:00,0.85345,0.8535,0.85335,0.8534,188500000.0
2009-08-10 09:59:00,0.8534,0.85355,0.85335,0.85355,230500000.0
2009-08-10 10:00:00,0.85355,0.85365,0.8535,0.85365,374200000.0
2009-08-10 10:01:00,0.85365,0.85365,0.85345,0.85345,336000000.0
2009-08-10 10:02:00,0.8535,0.85355,0.8532,0.8532,385000000.0
2009-08-10 10:03:00,0.8532,0.85335,0.85315,0.8532,415600001.0
2009-08-10 10:04:00,0.85325,0.8533,0.85315,0.85325,319900000.0
2009-08-10 10:05:00,0.85325,0.8535,0.85315,0.85325,446500000.0
2009-08-10 10:06:00,0.85325,0.8534,0.85315,0.8532,396500001.0
2009-08-10 10:07:00,0.8532,0.8533,0.8531,0.8532,557600000.0
2009-08-10 10:08:00,0.8532,0.85325,0.85315,0.85325,300100000.0
2009-08-10 10:09:00,0.8532,0.85325,0.8531,0.8532,292600000.0
2009-08-10 10:10:00,0.8532,0.85335,0.8531,0.8532,349300000.0
2009-08-10 10:11:00,0.8532,0.85325,0.85305,0.85305,477700000.0
2009-08-10 10:12:00,0.8531,0.8534,0.8531,0.85335,462200000.0
2009-08-10 10:13:00,0.85335,0.8534,0.8532,0.8532,388800000.0
2009-08-10 10:14:00,0.8532,0.85345,0.85315,0.85325,302800000.0
2009-08-10 10:15:00,0.85325,0.8533,0.8532,0.85325,323200000.0
2009-08-10 10:16:00,0.85325,0.8533,0.85315,0.8532,218300000.0
2009-08-10 10:17:00,0.85315,0.85315,0.853,0.853,292400000.0
2009-08-10 10:18:00,0.853,0.85305,0.8528,0.8528,378100000.0
2009-08-10 10:19:00,0.8528,0.853,0.85275,0.853,226600000.0
2009-08-10 10:20:00,0.8529,0.85305,0.85285,0.853,276000000.0
2009-08-10 10:21:00,0.8529,0.853,0.85275,0.853,587700000.0
2009-08-10 10:22:00,0.853,0.85305,0.8529,0.85295,260700000.0
2009-08-10 10:23:00,0.85295,0.85315,0.85285,0.85315,304900000.0
2009-08-10 10:24:00,0.85315,0.8532,0.8531,0.8531,322500000.0
2009-08-10 10:25:00,0.8531,0.85345,0.8531,0.85345,368300000.0
2009-08-10 10:26:00,0.8534,0.85345,0.8531,0.85315,298000000.0
2009-08-10 10:27:00,0.85315,0.85325,0.85305,0.85315,280100000.0
2009-08-10 10:28:00,0.85325,0.8533,0.8531,0.8532,274200000.0
2009-08-10 10:29:00,0.85325,0.85335,0.85315,0.8532,192300000.0
2009-08-10 10:30:00,0.8532,0.85335,0.85315,0.85335,252200000.0
2009-08-10 10:31:00,0.85335,0.85335,0.8532,0.8532,272200000.0
2009-08-10 10:32:00,0.8532,0.8533,0.8532,0.85325,308100000.0
2009-08-10 10:33:00,0.85325,0.8533,0.85275,0.8529,395600000.0
2009-08-10 10:34:00,0.8529,0.85325,0.8527,0.85305,397200000.0
2009-08-10 10:35:00,0.8531,0.8531,0.85305,0.8531,262900000.0
2009-08-10 10:36:00,0.8531,0.85325,0.85305,0.85325,217000000.0
2009-08-10 10:37:00,0.85325,0.85325,0.85295,0.8531,290700000.0
2009-08-10 10:38:00,0.8531,0.8531,0.853,0.853,443000000.0
2009-08-10 10:39:00,0.853,0.85315,0.8529,0.85315,276800000.0
2009-08-10 10:40:00,0.8531,0.85325,0.8531,0.8531,222300000.0
2009-08-10 10:41:00,0.8531,0.85325,0.8531,0.85325,251000000.0
2009-08-10 10:42:00,0.85315,0.85325,0.8529,0.8529,253600000.0
2009-08-10 10:43:00,0.8529,0.8529,0.85275,0.85285,238100000.0
2009-08-10 10:44:00,0.8528,0.85285,0.85265,0.85265,207900000.0
2009-08-10 10:45:00,0.85265,0.8527,0.85265,0.8527,180700000.0
2009-08-10 10:46:00,0.85275,0.85275,0.85265,0.8527,119400000.0
2009-08-10 10:47:00,0.85265,0.8528,0.8526,0.8527,134800000.0
2009-08-10 10:48:00,0.8527,0.85285,0.8527,0.8528,243300000.0
2009-08-10 10:49:00,0.8528,0.85295,0.85275,0.85285,258800000.0
2009-08-10 10:50:00,0.85295,0.85295,0.85275,0.8528,190900000.0
2009-08-10 10:51:00,0.8528,0.853,0.8528,0.85295,211600000.0
2009-08-10 10:52:00,0.85295,0.85295,0.85295,0.85295,499200000.0
2009-08-10 10:53:00,0.85295,0.853,0.8528,0.85285,282400000.0
2009-08-10 10:54:00,0.85285,0.85295,0.85285,0.85295,340700000.0
2009-08-10 10:55:00,0.8529,0.853,0.85285,0.8529,334500000.0
2009-08-10 10:56:00,0.8529,0.853,0.85285,0.8529,335900000.0
2009-08-10 10:57:00,0.8529,0.85295,0.85275,0.8528,250900000.0
2009-08-10 10:58:00,0.85285,0.85285,0.8528,0.85285,191500000.0
2009-08-10 10:59:00,0.85285,0.85295,0.8528,0.85295,276200000.0
2009-08-10 11:00:00,0.8529,0.85315,0.8528,0.8531,222500000.0
2009-08-10 11:01:00,0.85305,0.85305,0.8528,0.8529,294900000.0
2009-08-10 11:02:00,0.8529,0.8534,0.8529,0.85335,368700000.0
2009-08-10 11:03:00,0.85335,0.85335,0.85315,0.85315,276200000.0
2009-08-10 11:04:00,0.85315,0.85325,0.853,0.85315,255800000.0
2009-08-10 11:05:00,0.85315,0.8532,0.85305,0.85315,216500000.0
2009-08-10 11:06:00,0.85315,0.8532,0.85315,0.85315,98400000.0
2009-08-10 11:07:00,0.85315,0.8532,0.85315,0.8532,260200000.0
2009-08-10 11:08:00,0.8532,0.8532,0.85315,0.8532,308600000.0
2009-08-10 11:09:00,0.85305,0.8531,0.85295,0.85295,478200000.0
2009-08-10 11:10:00,0.85305,0.85305,0.8528,0.8528,308300000.0
2009-08-10 11:11:00,0.8528,0.85285,0.85275,0.8528,500299997.0
2009-08-10 11:12:00,0.8528,0.85285,0.8528,0.85285,274100000.0
2009-08-10 11:13:00,0.85285,0.853,0.85285,0.8529,246800000.0
2009-08-10 11:14:00,0.8529,0.85295,0.85285,0.8529,224700000.0
2009-08-10 11:15:00,0.8529,0.853,0.85285,0.8529,172200000.0
2009-08-10 11:16:00,0.85295,0.85295,0.8528,0.85285,446200000.0
2009-08-10 11:17:00,0.85285,0.85285,0.85275,0.85275,331000000.0
2009-08-10 11:18:00,0.85275,0.8529,0.85275,0.85285,324100000.0
2009-08-10 11:19:00,0.8529,0.85295,0.85275,0.85285,255400000.0
2009-08-10 11:20:00,0.8528,0.853,0.8528,0.85295,339200000.0
2009-08-10 11:21:00,0.85295,0.8531,0.8529,0.85295,327300000.0
2009-08-10 11:22:00,0.85295,0.85305,0.85285,0.85295,185900000.0
2009-08-10 11:23:00,0.85295,0.853,0.85295,0.85295,289400000.0
2009-08-10 11:24:00,0.85295,0.85295,0.85285,0.8529,118600000.0
2009-08-10 11:25:00,0.8529,0.85295,0.85285,0.85285,617100002.0
2009-08-10 11:26:00,0.85285,0.85285,0.8528,0.85285,598800004.0
2009-08-10 11:27:00,0.85285,0.85285,0.8527,0.85275,220599999.0
2009-08-10 11:28:00,0.8528,0.85285,0.8527,0.85275,266699999.0
2009-08-10 11:29:00,0.85275,0.85285,0.85275,0.8528,357999998.0
2009-08-10 11:30:00,0.8528,0.85285,0.85265,0.85275,401199999.0
2009-08-10 11:31:00,0.85275,0.85275,0.85265,0.85275,178500000.0
2009-08-10 11:32:00,0.85275,0.85275,0.85265,0.8527,342499999.0
2009-08-10 11:33:00,0.8527,0.85285,0.85255,0.85265,516000000.0
2009-08-10 11:34:00,0.8527,0.8528,0.8526,0.85275,403900000.0
2009-08-10 11:35:00,0.8527,0.85275,0.85265,0.85265,264100000.0
2009-08-10 11:36:00,0.85265,0.8527,0.85255,0.8526,290800001.0
2009-08-10 11:37:00,0.85255,0.85255,0.8525,0.85255,290400000.0
2009-08-10 11:38:00,0.85255,0.85255,0.85235,0.85245,478100000.0
2009-08-10 11:39:00,0.85245,0.85255,0.8524,0.85255,363400000.0
2009-08-10 11:40:00,0.8525,0.85255,0.8524,0.85245,520099999.0
2009-08-10 11:41:00,0.85245,0.8525,0.8524,0.85245,332900000.0
2009-08-10 11:42:00,0.85255,0.85255,0.8524,0.8524,450000000.0
2009-08-10 11:43:00,0.8524,0.85255,0.8524,0.85255,568700002.0
2009-08-10 11:44:00,0.85255,0.85265,0.8525,0.85265,300600000.0
2009-08-10 11:45:00,0.85265,0.85275,0.8526,0.85265,151200000.0
2009-08-10 11:46:00,0.8527,0.85275,0.85265,0.85275,353399999.0
2009-08-10 11:47:00,0.85275,0.8528,0.8527,0.85275,79400000.0
2009-08-10 11:48:00,0.85275,0.85275,0.85265,0.8527,127500000.0
2009-08-10 11:49:00,0.85265,0.8529,0.85265,0.8529,415600000.0
2009-08-10 11:50:00,0.8529,0.8529,0.8528,0.85285,323800000.0
2009-08-10 11:51:00,0.85285,0.8529,0.8528,0.85285,244400000.0
2009-08-10 11:52:00,0.85285,0.8531,0.85275,0.85295,553599993.0
2009-08-10 11:53:00,0.8529,0.85295,0.8527,0.85275,576400002.0
2009-08-10 11:54:00,0.85275,0.8528,0.85275,0.85275,219200000.0
2009-08-10 11:55:00,0.8529,0.85295,0.8528,0.85285,522700000.0
2009-08-10 11:56:00,0.85285,0.85315,0.85285,0.853,398200000.0
2009-08-10 11:57:00,0.853,0.85335,0.853,0.85325,366900000.0
2009-08-10 11:58:00,0.8533,0.85355,0.85325,0.8533,435300000.0
2009-08-10 11:59:00,0.8533,0.85335,0.8532,0.85325,274900000.0
2009-08-10 12:00:00,0.85325,0.85335,0.85315,0.85335,159000000.0
2009-08-10 12:01:00,0.8532,0.85335,0.8531,0.85315,421100000.0
2009-08-10 12:02:00,0.8531,0.8532,0.85305,0.8531,250700000.0
2009-08-10 12:03:00,0.85315,0.85315,0.85315,0.85315,48200000.0
2009-08-10 12:04:00,0.85315,0.85325,0.8531,0.85325,229100000.0
2009-08-10 12:05:00,0.85325,0.85335,0.85325,0.8533,340300000.0
2009-08-10 12:06:00,0.8533,0.85335,0.85325,0.8533,67800000.0
2009-08-10 12:07:00,0.8533,0.85335,0.8532,0.85325,551600000.0
2009-08-10 12:08:00,0.85325,0.8533,0.85315,0.8533,194900000.0
2009-08-10 12:09:00,0.8533,0.85335,0.85325,0.85335,432400000.0
2009-08-10 12:10:00,0.85335,0.85335,0.8533,0.85335,352200000.0
2009-08-10 12:11:00,0.85335,0.85335,0.85325,0.85335,457400000.0
2009-08-10 12:12:00,0.8534,0.85355,0.8533,0.8534,537100000.0
2009-08-10 12:13:00,0.85335,0.8535,0.85335,0.85345,480000000.0
2009-08-10 12:14:00,0.85345,0.8535,0.85335,0.8534,323200000.0
2009-08-10 12:15:00,0.8534,0.8534,0.85335,0.8534,384400000.0
2009-08-10 12:16:00,0.85335,0.85355,0.85335,0.85355,462300000.0
2009-08-10 12:17:00,0.8535,0.8536,0.8535,0.85355,439300000.0
2009-08-10 12:18:00,0.85355,0.8536,0.85355,0.8536,350700000.0
2009-08-10 12:19:00,0.8536,0.8536,0.8535,0.85355,568700000.0
2009-08-10 12:20:00,0.85355,0.85355,0.85345,0.85345,340700000.0
2009-08-10 12:21:00,0.85345,0.85355,0.85345,0.85355,320300000.0
2009-08-10 12:22:00,0.85355,0.8536,0.85345,0.8535,550400000.0
2009-08-10 12:23:00,0.8535,0.8536,0.8535,0.85355,493500000.0
2009-08-10 12:24:00,0.8536,0.8536,0.8535,0.85355,508500000.0
2009-08-10 12:25:00,0.85355,0.85355,0.85345,0.85345,748500001.0
2009-08-10 12:26:00,0.85345,0.85345,0.85335,0.85345,417899999.0
2009-08-10 12:27:00,0.85345,0.85355,0.8534,0.85355,145500000.0
2009-08-10 12:28:00,0.85355,0.8536,0.85345,0.85355,397399999.0
2009-08-10 12:29:00,0.8535,0.85355,0.8535,0.8535,85400000.0
2009-08-10 12:30:00,0.8535,0.8535,0.85345,0.85345,174500000.0
2009-08-10 12:31:00,0.85345,0.85345,0.8534,0.8534,226700000.0
2009-08-10 12:32:00,0.8534,0.8535,0.8533,0.85335,323800001.0
2009-08-10 12:33:00,0.85335,0.85335,0.85325,0.85325,189400002.0
2009-08-10 12:34:00,0.85325,0.85335,0.85325,0.85335,144200002.0
2009-08-10 12:35:00,0.85335,0.85335,0.85325,0.85335,295200000.0
2009-08-10 12:36:00,0.85325,0.85335,0.85325,0.85335,599999999.0
2009-08-10 12:37:00,0.85335,0.85335,0.8533,0.8533,246900000.0
2009-08-10 12:38:00,0.8533,0.85335,0.85315,0.8532,340100000.0
2009-08-10 12:39:00,0.8532,0.8534,0.8532,0.8533,305700000.0
2009-08-10 12:40:00,0.8533,0.85335,0.8533,0.8533,478700001.0
2009-08-10 12:41:00,0.8534,0.8534,0.85325,0.85335,358100000.0
2009-08-10 12:42:00,0.8533,0.8534,0.8532,0.8534,283700000.0
2009-08-10 12:43:00,0.8533,0.8534,0.8532,0.85335,298399999.0
2009-08-10 12:44:00,0.8534,0.85345,0.85335,0.8534,439999999.0
2009-08-10 12:45:00,0.85335,0.8534,0.8533,0.85335,170500001.0
2009-08-10 12:46:00,0.8533,0.85335,0.8533,0.85335,220800000.0
2009-08-10 12:47:00,0.85335,0.85335,0.8533,0.85335,649399990.0
2009-08-10 12:48:00,0.85335,0.85345,0.85335,0.85335,555999997.0
2009-08-10 12:49:00,0.85335,0.8534,0.8533,0.8533,367499999.0
2009-08-10 12:50:00,0.8533,0.85345,0.8533,0.85345,175700000.0
2009-08-10 12:51:00,0.85345,0.85345,0.8533,0.8534,292899999.0
2009-08-10 12:52:00,0.8534,0.8535,0.8534,0.8534,217200000.0
2009-08-10 12:53:00,0.8534,0.85355,0.85335,0.8534,280200000.0
2009-08-10 12:54:00,0.8535,0.85355,0.8534,0.8535,567799998.0
2009-08-10 12:55:00,0.85355,0.85355,0.8535,0.85355,319499998.0
2009-08-10 12:56:00,0.85355,0.85385,0.8535,0.85385,584099995.0
2009-08-10 12:57:00,0.85385,0.85395,0.8538,0.8539,600400000.0
2009-08-10 12:58:00,0.8539,0.854,0.85385,0.85395,374400000.0
2009-08-10 12:59:00,0.85395,0.854,0.8538,0.8539,512499997.0
2009-08-10 13:00:00,0.854,0.854,0.8539,0.85395,525000000.0
2009-08-10 13:01:00,0.85395,0.854,0.8539,0.8539,217400000.0
2009-08-10 13:02:00,0.8539,0.854,0.85375,0.85385,698199998.0
2009-08-10 13:03:00,0.8539,0.85395,0.8538,0.85385,831899998.0
2009-08-10 13:04:00,0.85385,0.85385,0.8538,0.8538,467500002.0
2009-08-10 13:05:00,0.85375,0.8539,0.85375,0.85385,532099999.0
2009-08-10 13:06:00,0.8538,0.85385,0.8537,0.85375,756499997.0
2009-08-10 13:07:00,0.85375,0.8538,0.85355,0.85375,672799999.0
2009-08-10 13:08:00,0.85375,0.85385,0.85365,0.85385,642100000.0
2009-08-10 13:09:00,0.85375,0.85385,0.8537,0.85375,457200000.0
2009-08-10 13:10:00,0.8538,0.8538,0.85375,0.8538,477599999.0
2009-08-10 13:11:00,0.8538,0.85385,0.85375,0.8538,313699998.0
2009-08-10 13:12:00,0.8538,0.8538,0.85375,0.85375,470199992.0
2009-08-10 13:13:00,0.85375,0.8538,0.8537,0.85375,654700000.0
2009-08-10 13:14:00,0.8537,0.85375,0.8537,0.85375,349499998.0
2009-08-10 13:15:00,0.85375,0.85375,0.8536,0.8537,124599999.0
2009-08-10 13:16:00,0.85365,0.8537,0.85365,0.8537,339500000.0
2009-08-10 13:17:00,0.8537,0.85375,0.85365,0.8537,287500000.0
2009-08-10 13:18:00,0.85365,0.85375,0.85365,0.8537,284899999.0
2009-08-10 13:19:00,0.8537,0.85375,0.85365,0.8537,324900005.0
2009-08-10 13:20:00,0.85365,0.8537,0.85365,0.85365,54100000.0
2009-08-10 13:21:00,0.85365,0.85385,0.85365,0.8538,288600000.0
2009-08-10 13:22:00,0.85375,0.854,0.85365,0.8539,300100000.0
2009-08-10 13:23:00,0.8539,0.85405,0.85385,0.854,572700000.0
2009-08-10 13:24:00,0.85405,0.85405,0.8539,0.8539,215400001.0
2009-08-10 13:25:00,0.85395,0.8541,0.8539,0.8541,204900000.0
2009-08-10 13:26:00,0.8541,0.8542,0.85405,0.8541,184500001.0
2009-08-10 13:27:00,0.8541,0.8542,0.85405,0.85415,313900000.0
2009-08-10 13:28:00,0.85415,0.8542,0.854,0.85415,204299999.0
2009-08-10 13:29:00,0.85415,0.8542,0.8541,0.8542,95400000.0
2009-08-10 13:30:00,0.85415,0.85425,0.8541,0.8541,272900000.0
2009-08-10 13:31:00,0.8541,0.8541,0.85375,0.8538,416300000.0
2009-08-10 13:32:00,0.8537,0.85375,0.8536,0.8536,113800000.0
2009-08-10 13:33:00,0.85365,0.8537,0.8536,0.8536,249000000.0
2009-08-10 13:34:00,0.85365,0.8538,0.8536,0.8538,445099998.0
2009-08-10 13:35:00,0.8538,0.8541,0.85375,0.854,309599998.0
2009-08-10 13:36:00,0.854,0.8541,0.85395,0.854,324799999.0
2009-08-10 13:37:00,0.85395,0.8541,0.85395,0.854,176600000.0
2009-08-10 13:38:00,0.8541,0.8541,0.85395,0.854,271300001.0
2009-08-10 13:39:00,0.854,0.85405,0.85395,0.854,183300000.0
2009-08-10 13:40:00,0.854,0.85425,0.854,0.8542,379300002.0
2009-08-10 13:41:00,0.8542,0.8542,0.854,0.85405,342100000.0
2009-08-10 13:42:00,0.854,0.8542,0.854,0.8541,330700000.0
2009-08-10 13:43:00,0.85405,0.8541,0.85395,0.854,525400002.0
2009-08-10 13:44:00,0.85405,0.85405,0.854,0.85405,136000000.0
2009-08-10 13:45:00,0.85395,0.85415,0.85395,0.85415,586500001.0
2009-08-10 13:46:00,0.8541,0.8542,0.85405,0.85415,387700000.0
2009-08-10 13:47:00,0.85405,0.8542,0.85405,0.85415,512300000.0
2009-08-10 13:48:00,0.85415,0.8542,0.85405,0.85405,348600000.0
2009-08-10 13:49:00,0.854,0.85405,0.8538,0.854,651799998.0
2009-08-10 13:50:00,0.854,0.854,0.8539,0.8539,691999998.0
2009-08-10 13:51:00,0.8539,0.85395,0.85375,0.8539,402000000.0
2009-08-10 13:52:00,0.8539,0.85395,0.8538,0.8538,681900000.0
2009-08-10 13:53:00,0.85385,0.8539,0.8537,0.85385,238100000.0
2009-08-10 13:54:00,0.8539,0.8541,0.8539,0.85405,243100000.0
2009-08-10 13:55:00,0.85405,0.8542,0.85405,0.8541,671799996.0
2009-08-10 13:56:00,0.8541,0.85415,0.85395,0.854,598299999.0
2009-08-10 13:57:00,0.854,0.85405,0.8538,0.854,510400000.0
2009-08-10 13:58:00,0.8541,0.8541,0.85395,0.85405,458699999.0
2009-08-10 13:59:00,0.854,0.85405,0.8539,0.854,608399997.0
2009-08-10 14:00:00,0.85405,0.85405,0.854,0.854,260000000.0
2009-08-10 14:01:00,0.85395,0.854,0.85385,0.8539,590699998.0
2009-08-10 14:02:00,0.8539,0.85405,0.8539,0.85395,733400001.0
2009-08-10 14:03:00,0.85395,0.85405,0.8539,0.85405,342100000.0
2009-08-10 14:04:00,0.85405,0.8541,0.85385,0.8539,840000000.0
2009-08-10 14:05:00,0.85395,0.85395,0.8538,0.85385,417400000.0
2009-08-10 14:06:00,0.85385,0.85395,0.85375,0.8538,410600000.0
2009-08-10 14:07:00,0.85375,0.85385,0.8537,0.85385,288599999.0
2009-08-10 14:08:00,0.85385,0.8539,0.8538,0.85385,590700000.0
2009-08-10 14:09:00,0.85385,0.854,0.85385,0.85395,417899999.0
2009-08-10 14:10:00,0.85395,0.85395,0.85385,0.8539,169200000.0
2009-08-10 14:11:00,0.8539,0.8539,0.85365,0.85365,548700000.0
2009-08-10 14:12:00,0.8537,0.8537,0.85355,0.8536,381500000.0
2009-08-10 14:13:00,0.8536,0.8536,0.8535,0.85355,197800000.0
2009-08-10 14:14:00,0.85355,0.8536,0.8534,0.8535,671800000.0
2009-08-10 14:15:00,0.85355,0.8536,0.8534,0.85355,619299999.0
2009-08-10 14:16:00,0.85355,0.85365,0.85345,0.8536,256600000.0
2009-08-10 14:17:00,0.85355,0.85365,0.85355,0.8536,358399998.0
2009-08-10 14:18:00,0.85365,0.8537,0.8536,0.8537,541000001.0
2009-08-10 14:19:00,0.8537,0.8537,0.85355,0.8536,437500002.0
2009-08-10 14:20:00,0.8536,0.85365,0.85355,0.8536,662800003.0
2009-08-10 14:21:00,0.8536,0.8536,0.85355,0.8536,529599998.0
2009-08-10 14:22:00,0.8536,0.8536,0.85355,0.8536,452500000.0
2009-08-10 14:23:00,0.8536,0.8536,0.85355,0.85355,358600004.0
2009-08-10 14:24:00,0.8536,0.8537,0.85355,0.85365,256400000.0
2009-08-10 14:25:00,0.85365,0.8538,0.8536,0.8537,838100000.0
2009-08-10 14:26:00,0.8537,0.8538,0.85365,0.8537,627999998.0
2009-08-10 14:27:00,0.8537,0.85375,0.85365,0.8537,429500000.0
2009-08-10 14:28:00,0.8537,0.8538,0.85365,0.85365,537999999.0
2009-08-10 14:29:00,0.8537,0.85375,0.8536,0.8536,411700000.0
2009-08-10 14:30:00,0.8536,0.85365,0.85345,0.85345,682500001.0
2009-08-10 14:31:00,0.85345,0.85355,0.8534,0.8535,658600001.0
2009-08-10 14:32:00,0.8535,0.85355,0.85345,0.85355,585999999.0
2009-08-10 14:33:00,0.85355,0.8538,0.8535,0.8538,847900003.0
2009-08-10 14:34:00,0.8538,0.85395,0.85355,0.85365,745600002.0
2009-08-10 14:35:00,0.8536,0.8537,0.85355,0.85365,504900000.0
2009-08-10 14:36:00,0.8536,0.85385,0.8536,0.85375,562100000.0
2009-08-10 14:37:00,0.85375,0.8541,0.8536,0.85405,811100002.0
2009-08-10 14:38:00,0.85405,0.85425,0.854,0.85415,979900001.0
2009-08-10 14:39:00,0.85415,0.85425,0.8539,0.854,851500000.0
2009-08-10 14:40:00,0.854,0.8541,0.85395,0.8541,1038500003.0
2009-08-10 14:41:00,0.85405,0.8543,0.854,0.8542,818499997.0
2009-08-10 14:42:00,0.85415,0.85435,0.8541,0.8542,426499999.0
2009-08-10 14:43:00,0.8542,0.8543,0.8541,0.8541,472200002.0
2009-08-10 14:44:00,0.8541,0.8543,0.8541,0.8541,437300000.0
2009-08-10 14:45:00,0.8541,0.8543,0.8541,0.85415,660300000.0
2009-08-10 14:46:00,0.85415,0.8542,0.85405,0.85405,618600000.0
2009-08-10 14:47:00,0.85405,0.85425,0.85405,0.8542,571400000.0
2009-08-10 14:48:00,0.8542,0.8542,0.85385,0.854,584600001.0
2009-08-10 14:49:00,0.854,0.85425,0.85395,0.85415,800999998.0
2009-08-10 14:50:00,0.85415,0.8542,0.85385,0.8539,820999999.0
2009-08-10 14:51:00,0.85395,0.8541,0.8538,0.85385,1177499998.0
2009-08-10 14:52:00,0.85385,0.85395,0.85375,0.8538,685199997.0
2009-08-10 14:53:00,0.8538,0.85395,0.8538,0.8539,497599998.0
2009-08-10 14:54:00,0.8539,0.85395,0.85385,0.8539,719500000.0
2009-08-10 14:55:00,0.8539,0.85395,0.85385,0.8539,724799998.0
2009-08-10 14:56:00,0.8539,0.85425,0.85385,0.85405,906600000.0
2009-08-10 14:57:00,0.85405,0.8542,0.854,0.8541,359000000.0
2009-08-10 14:58:00,0.8541,0.8543,0.8541,0.85425,592499999.0
2009-08-10 14:59:00,0.85425,0.85465,0.85425,0.8546,339400000.0
2009-08-10 15:00:00,0.8546,0.85475,0.85445,0.8546,760099998.0
2009-08-10 15:01:00,0.8546,0.8546,0.85435,0.85435,412700000.0
2009-08-10 15:02:00,0.8544,0.8547,0.85435,0.85465,739900001.0
2009-08-10 15:03:00,0.85465,0.85465,0.85455,0.8546,497000003.0
2009-08-10 15:04:00,0.85455,0.85455,0.85445,0.85455,523599998.0
2009-08-10 15:05:00,0.8545,0.85455,0.85445,0.8545,229100000.0
2009-08-10 15:06:00,0.85455,0.8546,0.85425,0.85425,718300000.0
2009-08-10 15:07:00,0.85425,0.85445,0.85425,0.85445,754900000.0
2009-08-10 15:08:00,0.85445,0.85455,0.8544,0.85445,379700000.0
2009-08-10 15:09:00,0.8545,0.85465,0.85445,0.85465,635100000.0
2009-08-10 15:10:00,0.85465,0.85465,0.85445,0.8546,515099999.0
2009-08-10 15:11:00,0.85465,0.85465,0.85435,0.8546,877799997.0
2009-08-10 15:12:00,0.85465,0.85465,0.85445,0.8545,399400000.0
2009-08-10 15:13:00,0.8545,0.85465,0.8544,0.8546,363299998.0
2009-08-10 15:14:00,0.8546,0.85465,0.85455,0.8546,322600001.0
2009-08-10 15:15:00,0.8546,0.85465,0.8544,0.8545,515800000.0
2009-08-10 15:16:00,0.8545,0.85455,0.8544,0.85445,505100000.0
2009-08-10 15:17:00,0.8545,0.8545,0.85415,0.85415,558500000.0
2009-08-10 15:18:00,0.85415,0.8542,0.85395,0.8541,453900000.0
2009-08-10 15:19:00,0.8541,0.85425,0.85405,0.8542,383400001.0
2009-08-10 15:20:00,0.8542,0.85435,0.8542,0.85425,629400003.0
2009-08-10 15:21:00,0.85425,0.85435,0.8542,0.8543,171400000.0
2009-08-10 15:22:00,0.8543,0.85435,0.8542,0.8543,224100000.0
2009-08-10 15:23:00,0.8543,0.85435,0.8541,0.8541,271599999.0
2009-08-10 15:24:00,0.8541,0.8542,0.85395,0.85415,628000000.0
2009-08-10 15:25:00,0.8541,0.8543,0.8541,0.85425,734599998.0
2009-08-10 15:26:00,0.85425,0.8543,0.8541,0.85415,875800002.0
2009-08-10 15:27:00,0.85415,0.85435,0.85405,0.85435,509000001.0
2009-08-10 15:28:00,0.8543,0.8544,0.85425,0.85425,346900000.0
2009-08-10 15:29:00,0.85425,0.8544,0.85425,0.8544,249199999.0
2009-08-10 15:30:00,0.8544,0.85445,0.85435,0.8544,352599999.0
2009-08-10 15:31:00,0.8544,0.8549,0.85435,0.8548,598199997.0
2009-08-10 15:32:00,0.85475,0.85495,0.8547,0.85475,537900000.0
2009-08-10 15:33:00,0.85475,0.85485,0.85465,0.8547,415000000.0
2009-08-10 15:34:00,0.8546,0.85475,0.85455,0.8547,643400000.0
2009-08-10 15:35:00,0.8547,0.8547,0.85465,0.8547,563100000.0
2009-08-10 15:36:00,0.8547,0.85475,0.8546,0.8547,510400000.0
2009-08-10 15:37:00,0.85475,0.8549,0.8547,0.8548,451700000.0
2009-08-10 15:38:00,0.8548,0.85485,0.85475,0.85475,457400000.0
2009-08-10 15:39:00,0.85475,0.85485,0.85475,0.85485,646400000.0
2009-08-10 15:40:00,0.85485,0.85485,0.8548,0.85485,453700000.0
2009-08-10 15:41:00,0.85485,0.8549,0.85475,0.8548,240400001.0
2009-08-10 15:42:00,0.8548,0.8549,0.8546,0.85465,592300000.0
2009-08-10 15:43:00,0.8547,0.85495,0.85465,0.85485,699900004.0
2009-08-10 15:44:00,0.8549,0.85505,0.85485,0.8549,691800000.0
2009-08-10 15:45:00,0.85495,0.855,0.85465,0.8548,750099999.0
2009-08-10 15:46:00,0.8548,0.85485,0.8546,0.85465,628000000.0
2009-08-10 15:47:00,0.85465,0.8547,0.8546,0.8547,663400000.0
2009-08-10 15:48:00,0.85465,0.85475,0.8546,0.85475,430600000.0
2009-08-10 15:49:00,0.85475,0.85505,0.85475,0.855,567200000.0
2009-08-10 15:50:00,0.85495,0.85515,0.8549,0.8551,545400000.0
2009-08-10 15:51:00,0.8551,0.85515,0.855,0.855,577200001.0
2009-08-10 15:52:00,0.85505,0.8551,0.855,0.85505,466900000.0
2009-08-10 15:53:00,0.8551,0.8551,0.8549,0.85495,442700000.0
2009-08-10 15:54:00,0.85495,0.855,0.8548,0.85485,284400000.0
2009-08-10 15:55:00,0.85485,0.8549,0.85475,0.85485,361100000.0
2009-08-10 15:56:00,0.85485,0.8549,0.8548,0.85485,614300000.0
2009-08-10 15:57:00,0.85485,0.8549,0.85475,0.85475,453100000.0
2009-08-10 15:58:00,0.85475,0.8549,0.8547,0.8548,470100000.0
2009-08-10 15:59:00,0.8548,0.855,0.8548,0.85485,514200000.0
2009-08-10 16:00:00,0.85485,0.85485,0.85465,0.85475,517800000.0
2009-08-10 16:01:00,0.85475,0.8548,0.85465,0.85465,650799999.0
2009-08-10 16:02:00,0.85465,0.8548,0.8545,0.8547,897899997.0
2009-08-10 16:03:00,0.85465,0.85475,0.85455,0.8546,542500000.0
2009-08-10 16:04:00,0.8546,0.85475,0.8546,0.8547,686600000.0
2009-08-10 16:05:00,0.85475,0.85475,0.8546,0.85465,592600000.0
2009-08-10 16:06:00,0.85465,0.8547,0.85455,0.8546,460200002.0
2009-08-10 16:07:00,0.8546,0.85465,0.85455,0.85465,635200002.0
2009-08-10 16:08:00,0.8546,0.8547,0.85455,0.8547,585500005.0
2009-08-10 16:09:00,0.85465,0.8547,0.85455,0.85455,456299999.0
2009-08-10 16:10:00,0.8546,0.85465,0.85445,0.8545,407500000.0
2009-08-10 16:11:00,0.85445,0.85455,0.85445,0.85445,508000000.0
2009-08-10 16:12:00,0.85455,0.8546,0.85445,0.8546,231000000.0
2009-08-10 16:13:00,0.85455,0.85465,0.85455,0.85465,414300000.0
2009-08-10 16:14:00,0.8546,0.8547,0.8546,0.8546,384900000.0
2009-08-10 16:15:00,0.8546,0.8547,0.8546,0.85465,201600000.0
2009-08-10 16:16:00,0.8546,0.8546,0.8546,0.8546,191900000.0
2009-08-10 16:17:00,0.8546,0.85465,0.85455,0.8546,550700002.0
2009-08-10 16:18:00,0.85465,0.85465,0.85455,0.85455,768200003.0
2009-08-10 16:19:00,0.85455,0.8546,0.8545,0.85455,510500000.0
2009-08-10 16:20:00,0.85455,0.8546,0.8545,0.8546,589300000.0
2009-08-10 16:21:00,0.8546,0.8546,0.8545,0.8545,599600000.0
2009-08-10 16:22:00,0.85455,0.85455,0.8544,0.8544,324800000.0
2009-08-10 16:23:00,0.8544,0.8545,0.8544,0.8545,430800001.0
2009-08-10 16:24:00,0.8545,0.85465,0.85445,0.85465,254500000.0
2009-08-10 16:25:00,0.85455,0.85465,0.8545,0.85455,647200000.0
2009-08-10 16:26:00,0.85455,0.85475,0.85455,0.85465,460400000.0
2009-08-10 16:27:00,0.85465,0.8547,0.8545,0.8545,242800000.0
2009-08-10 16:28:00,0.8545,0.85465,0.85445,0.85465,246600000.0
2009-08-10 16:29:00,0.85465,0.85475,0.85455,0.85465,635299998.0
2009-08-10 16:30:00,0.8547,0.85475,0.85455,0.85465,611200000.0
2009-08-10 16:31:00,0.85465,0.85475,0.8546,0.85465,357900000.0
2009-08-10 16:32:00,0.85465,0.85475,0.8546,0.8547,576500000.0
2009-08-10 16:33:00,0.8547,0.85485,0.8547,0.8547,538700001.0
2009-08-10 16:34:00,0.8547,0.85475,0.85465,0.8547,329800000.0
2009-08-10 16:35:00,0.8547,0.8548,0.85465,0.85475,581899999.0
2009-08-10 16:36:00,0.85475,0.8548,0.8547,0.8548,364200000.0
2009-08-10 16:37:00,0.8548,0.855,0.8548,0.85495,562500001.0
2009-08-10 16:38:00,0.855,0.8551,0.85495,0.85495,552799999.0
2009-08-10 16:39:00,0.85495,0.8551,0.85495,0.855,649499997.0
2009-08-10 16:40:00,0.85505,0.85515,0.855,0.855,398500000.0
2009-08-10 16:41:00,0.855,0.8551,0.8549,0.855,316300000.0
2009-08-10 16:42:00,0.855,0.85505,0.8549,0.85495,569299999.0
2009-08-10 16:43:00,0.85495,0.855,0.8549,0.8549,536500000.0
2009-08-10 16:44:00,0.8549,0.85495,0.8548,0.85485,323000000.0
2009-08-10 16:45:00,0.85485,0.85495,0.85485,0.8549,345400000.0
2009-08-10 16:46:00,0.8549,0.85505,0.85485,0.85495,561000000.0
2009-08-10 16:47:00,0.855,0.85505,0.85485,0.855,466499997.0
2009-08-10 16:48:00,0.855,0.85535,0.85495,0.8553,497700001.0
2009-08-10 16:49:00,0.8553,0.8555,0.8553,0.8555,495500000.0
2009-08-10 16:50:00,0.8555,0.8555,0.85545,0.8555,511700000.0
2009-08-10 16:51:00,0.8555,0.85575,0.85545,0.85575,468600000.0
2009-08-10 16:52:00,0.85575,0.85585,0.85575,0.8558,573800001.0
2009-08-10 16:53:00,0.8558,0.8559,0.8557,0.85575,544500000.0
2009-08-10 16:54:00,0.85575,0.8559,0.85575,0.8559,715100001.0
2009-08-10 16:55:00,0.85585,0.8565,0.85585,0.8563,481099999.0
2009-08-10 16:56:00,0.8563,0.85635,0.85615,0.8562,427100000.0
2009-08-10 16:57:00,0.85615,0.8562,0.85585,0.85605,816100002.0
2009-08-10 16:58:00,0.85605,0.85615,0.8559,0.85615,735200000.0
2009-08-10 16:59:00,0.85615,0.8565,0.85605,0.85645,716799999.0
2009-08-10 17:00:00,0.85645,0.8566,0.85635,0.8565,542500000.0
2009-08-10 17:01:00,0.8565,0.85655,0.85635,0.85645,239200000.0
2009-08-10 17:02:00,0.85645,0.8569,0.85645,0.85685,576100000.0
2009-08-10 17:03:00,0.8568,0.857,0.8568,0.85685,653099999.0
2009-08-10 17:04:00,0.8569,0.85695,0.85665,0.8567,793500001.0
2009-08-10 17:05:00,0.85675,0.85705,0.85665,0.8568,658700002.0
2009-08-10 17:06:00,0.8568,0.85685,0.85665,0.8567,714200000.0
2009-08-10 17:07:00,0.8567,0.8567,0.85615,0.85625,557850000.0
2009-08-10 17:08:00,0.8563,0.85665,0.85625,0.8565,604900001.0
2009-08-10 17:09:00,0.8565,0.85655,0.85635,0.85655,773000000.0
2009-08-10 17:10:00,0.85655,0.85655,0.85635,0.85645,737300001.0
2009-08-10 17:11:00,0.8564,0.85665,0.8564,0.85655,669600005.0
2009-08-10 17:12:00,0.85655,0.85665,0.8564,0.8565,822000001.0
2009-08-10 17:13:00,0.85655,0.85655,0.8563,0.85635,626300000.0
2009-08-10 17:14:00,0.85635,0.8565,0.85625,0.8563,836700003.0
2009-08-10 17:15:00,0.8563,0.8563,0.85615,0.85625,700400004.0
2009-08-10 17:16:00,0.85625,0.85645,0.85625,0.85645,664300003.0
2009-08-10 17:17:00,0.8564,0.8565,0.8563,0.8563,549400000.0
2009-08-10 17:18:00,0.8563,0.8565,0.85625,0.8565,735500000.0
2009-08-10 17:19:00,0.8565,0.85685,0.85645,0.85665,684400000.0
2009-08-10 17:20:00,0.85665,0.8568,0.85655,0.85655,570200000.0
2009-08-10 17:21:00,0.85655,0.85685,0.85655,0.85685,629200000.0
2009-08-10 17:22:00,0.8568,0.85685,0.8566,0.85665,877400000.0
2009-08-10 17:23:00,0.85665,0.8569,0.85655,0.8569,654600000.0
2009-08-10 17:24:00,0.8569,0.857,0.8568,0.857,644700000.0
2009-08-10 17:25:00,0.85695,0.85705,0.85695,0.85705,253800000.0
2009-08-10 17:26:00,0.85705,0.8572,0.857,0.85715,534000001.0
2009-08-10 17:27:00,0.85715,0.8572,0.85705,0.85715,343200000.0
2009-08-10 17:28:00,0.85715,0.8572,0.8571,0.8572,220600000.0
2009-08-10 17:29:00,0.8572,0.8573,0.85715,0.85725,348600000.0
2009-08-10 17:30:00,0.8572,0.85745,0.85715,0.8573,492400000.0
2009-08-10 17:31:00,0.8573,0.8575,0.8572,0.8574,371399999.0
2009-08-10 17:32:00,0.8574,0.85755,0.85735,0.8575,256700000.0
2009-08-10 17:33:00,0.8575,0.85765,0.85735,0.8575,217100000.0
2009-08-10 17:34:00,0.8575,0.85765,0.8574,0.8575,447300000.0
2009-08-10 17:35:00,0.85755,0.85765,0.8575,0.8575,371500000.0
2009-08-10 17:36:00,0.85765,0.85765,0.8574,0.8575,438499999.0
2009-08-10 17:37:00,0.85745,0.8575,0.8574,0.85745,560400000.0
2009-08-10 17:38:00,0.85745,0.85745,0.85735,0.8574,568500000.0
2009-08-10 17:39:00,0.85735,0.8574,0.8572,0.85735,652700000.0
2009-08-10 17:40:00,0.85735,0.8574,0.85725,0.8573,473600000.0
2009-08-10 17:41:00,0.8573,0.85735,0.85725,0.85735,314300000.0
2009-08-10 17:42:00,0.85735,0.85745,0.85735,0.85745,361300000.0
2009-08-10 17:43:00,0.8574,0.85745,0.8573,0.8573,351000000.0
2009-08-10 17:44:00,0.8573,0.8574,0.85725,0.85725,549400000.0
2009-08-10 17:45:00,0.8573,0.8573,0.8572,0.85725,545300000.0
2009-08-10 17:46:00,0.85725,0.85735,0.8572,0.85735,587100001.0
2009-08-10 17:47:00,0.8573,0.85735,0.8571,0.85715,324600000.0
2009-08-10 17:48:00,0.85715,0.85735,0.8571,0.85735,369800000.0
2009-08-10 17:49:00,0.8573,0.85735,0.8571,0.85715,523800000.0
2009-08-10 17:50:00,0.85715,0.8572,0.85705,0.8571,435200000.0
2009-08-10 17:51:00,0.8571,0.8573,0.85705,0.8573,613899996.0
2009-08-10 17:52:00,0.8573,0.8575,0.8573,0.8575,453300000.0
2009-08-10 17:53:00,0.8575,0.85785,0.85745,0.85785,639299999.0
2009-08-10 17:54:00,0.8578,0.85795,0.85775,0.8579,686900000.0
2009-08-10 17:55:00,0.8579,0.85795,0.85775,0.85775,533800000.0
2009-08-10 17:56:00,0.85775,0.85795,0.8577,0.8579,470100000.0
2009-08-10 17:57:00,0.8579,0.858,0.85775,0.85775,426500000.0
2009-08-10 17:58:00,0.85775,0.8578,0.85765,0.85775,510900000.0
2009-08-10 17:59:00,0.85775,0.85795,0.85775,0.85775,496600000.0
2009-08-10 18:00:00,0.85775,0.85795,0.8577,0.85795,671099998.0
2009-08-10 18:01:00,0.8579,0.85815,0.85785,0.85815,612700000.0
2009-08-10 18:02:00,0.8581,0.8581,0.85795,0.85795,562799999.0
2009-08-10 18:03:00,0.85795,0.85795,0.85765,0.85785,727000001.0
2009-08-10 18:04:00,0.85785,0.85815,0.85785,0.85805,452700001.0
2009-08-10 18:05:00,0.85805,0.85835,0.85805,0.8583,303000001.0
2009-08-10 18:06:00,0.8583,0.8584,0.8582,0.85825,340100000.0
2009-08-10 18:07:00,0.85815,0.85835,0.85815,0.85815,846099999.0
2009-08-10 18:08:00,0.85815,0.8582,0.8581,0.8581,372400004.0
2009-08-10 18:09:00,0.8581,0.8581,0.858,0.85805,794200004.0
2009-08-10 18:10:00,0.85805,0.85805,0.85795,0.85805,476899998.0
2009-08-10 18:11:00,0.858,0.85805,0.85795,0.858,376299999.0
2009-08-10 18:12:00,0.858,0.85805,0.85775,0.8578,656299999.0
2009-08-10 18:13:00,0.8578,0.85795,0.85775,0.85795,691300003.0
2009-08-10 18:14:00,0.85795,0.85795,0.85795,0.85795,114500000.0
2009-08-10 18:15:00,0.85795,0.8581,0.8579,0.85795,490099999.0
2009-08-10 18:16:00,0.85795,0.85805,0.85795,0.858,583200003.0
2009-08-10 18:17:00,0.85805,0.85805,0.85795,0.858,421099999.0
2009-08-10 18:18:00,0.858,0.8581,0.85795,0.85805,419699998.0
2009-08-10 18:19:00,0.85805,0.8583,0.85805,0.8581,562899998.0
2009-08-10 18:20:00,0.8582,0.85825,0.85805,0.85825,690800001.0
2009-08-10 18:21:00,0.85825,0.85845,0.85815,0.8584,569400001.0
2009-08-10 18:22:00,0.8584,0.8584,0.85825,0.85835,344499997.0
2009-08-10 18:23:00,0.8584,0.8585,0.85825,0.8585,184800000.0
2009-08-10 18:24:00,0.8584,0.85885,0.8584,0.85875,405600001.0
2009-08-10 18:25:00,0.85875,0.8588,0.8586,0.8587,173500000.0
2009-08-10 18:26:00,0.8587,0.85885,0.8586,0.8588,364000000.0
2009-08-10 18:27:00,0.85885,0.85955,0.8588,0.8591,422100000.0
2009-08-10 18:28:00,0.8591,0.8593,0.85905,0.85925,634100001.0
2009-08-10 18:29:00,0.85925,0.85935,0.8591,0.8591,527100000.0
2009-08-10 18:30:00,0.85915,0.8592,0.85905,0.85905,546000000.0
2009-08-10 18:31:00,0.859,0.8591,0.85895,0.8591,372200000.0
2009-08-10 18:32:00,0.85905,0.85925,0.859,0.859,386700001.0
2009-08-10 18:33:00,0.859,0.8591,0.8589,0.8589,446000001.0
2009-08-10 18:34:00,0.85885,0.8589,0.8588,0.8589,526399999.0
2009-08-10 18:35:00,0.8589,0.85895,0.8588,0.85885,288900000.0
2009-08-10 18:36:00,0.85885,0.859,0.8588,0.859,345299999.0
2009-08-10 18:37:00,0.859,0.8591,0.85895,0.8591,505800000.0
2009-08-10 18:38:00,0.8591,0.8592,0.8591,0.85915,447700000.0
2009-08-10 18:39:00,0.85915,0.85935,0.85905,0.85925,724699996.0
2009-08-10 18:40:00,0.85925,0.8593,0.85895,0.85895,984200000.0
2009-08-10 18:41:00,0.85895,0.8592,0.85895,0.8591,1079799996.0
2009-08-10 18:42:00,0.85905,0.85905,0.8589,0.85895,502099999.0
2009-08-10 18:43:00,0.85895,0.85895,0.8586,0.8586,364299997.0
2009-08-10 18:44:00,0.8586,0.85865,0.85855,0.85855,327999999.0
2009-08-10 18:45:00,0.85855,0.85865,0.85855,0.8586,346100000.0
2009-08-10 18:46:00,0.85865,0.85865,0.85855,0.85855,95700000.0
2009-08-10 18:47:00,0.85855,0.85875,0.8585,0.8586,470600001.0
2009-08-10 18:48:00,0.8586,0.8586,0.8585,0.8586,358500000.0
2009-08-10 18:49:00,0.8586,0.85865,0.8585,0.85855,191399999.0
2009-08-10 18:50:00,0.85855,0.85855,0.85835,0.85855,200100000.0
2009-08-10 18:51:00,0.85855,0.85855,0.85835,0.85835,372500000.0
2009-08-10 18:52:00,0.85835,0.85845,0.8583,0.85845,652499998.0
2009-08-10 18:53:00,0.85845,0.85845,0.85815,0.8582,763699998.0
2009-08-10 18:54:00,0.8582,0.8584,0.8582,0.85835,497299998.0
2009-08-10 18:55:00,0.85835,0.85845,0.8583,0.85845,419500000.0
2009-08-10 18:56:00,0.85845,0.85845,0.8584,0.85845,204600000.0
2009-08-10 18:57:00,0.85845,0.85845,0.85835,0.8584,153700001.0
2009-08-10 18:58:00,0.8584,0.8585,0.85835,0.85835,272100000.0
2009-08-10 18:59:00,0.85835,0.85875,0.85835,0.8587,571499994.0
2009-08-10 19:00:00,0.85865,0.8588,0.8586,0.85875,513599998.0
2009-08-10 19:01:00,0.85875,0.8588,0.85855,0.8587,691300000.0
2009-08-10 19:02:00,0.8587,0.8589,0.85865,0.8588,501600000.0
2009-08-10 19:03:00,0.8588,0.85905,0.85875,0.85885,455700001.0
2009-08-10 19:04:00,0.8587,0.8588,0.8587,0.8588,339500000.0
2009-08-10 19:05:00,0.85875,0.8588,0.85865,0.8587,413900000.0
2009-08-10 19:06:00,0.8587,0.85875,0.85865,0.8587,413700000.0
2009-08-10 19:07:00,0.8587,0.85875,0.8586,0.8586,431799999.0
2009-08-10 19:08:00,0.85855,0.8589,0.85855,0.85885,658399998.0
2009-08-10 19:09:00,0.85885,0.85895,0.8588,0.8589,332399997.0
2009-08-10 19:10:00,0.8589,0.859,0.8587,0.8588,326199999.0
2009-08-10 19:11:00,0.85875,0.85905,0.8587,0.8589,889900000.0
2009-08-10 19:12:00,0.8589,0.859,0.85885,0.859,557899999.0
2009-08-10 19:13:00,0.859,0.8591,0.85895,0.85905,559500003.0
2009-08-10 19:14:00,0.85905,0.8591,0.85895,0.85895,650400001.0
2009-08-10 19:15:00,0.859,0.8591,0.8589,0.85905,729600000.0
2009-08-10 19:16:00,0.85905,0.8591,0.85895,0.85905,560599999.0
2009-08-10 19:17:00,0.85905,0.8594,0.85905,0.8594,696000000.0
2009-08-10 19:18:00,0.8594,0.8599,0.85935,0.8598,569000001.0
2009-08-10 19:19:00,0.8598,0.8598,0.85935,0.85945,315500000.0
2009-08-10 19:20:00,0.85945,0.85945,0.859,0.85925,451300001.0
2009-08-10 19:21:00,0.8592,0.8593,0.85895,0.85905,495799999.0
2009-08-10 19:22:00,0.85905,0.8591,0.85885,0.859,523099997.0
2009-08-10 19:23:00,0.859,0.85915,0.85885,0.85885,293800000.0
2009-08-10 19:24:00,0.85885,0.85895,0.8588,0.8589,592300002.0
2009-08-10 19:25:00,0.85885,0.8589,0.85845,0.85845,576800000.0
2009-08-10 19:26:00,0.85845,0.8586,0.85845,0.8586,622900000.0
2009-08-10 19:27:00,0.85855,0.8586,0.85845,0.85855,718800002.0
2009-08-10 19:28:00,0.8586,0.85875,0.8584,0.85875,582500001.0
2009-08-10 19:29:00,0.85875,0.85875,0.85855,0.85865,589799999.0
2009-08-10 19:30:00,0.85875,0.85885,0.85865,0.85885,151000001.0
2009-08-10 19:31:00,0.85885,0.8589,0.85865,0.8587,177400001.0
2009-08-10 19:32:00,0.85865,0.8587,0.85845,0.8586,561400002.0
2009-08-10 19:33:00,0.8586,0.85865,0.85825,0.85845,263600000.0
2009-08-10 19:34:00,0.85845,0.85865,0.8584,0.8586,398999996.0
2009-08-10 19:35:00,0.85855,0.85865,0.85845,0.8586,473099989.0
2009-08-10 19:36:00,0.8586,0.85865,0.85855,0.8586,589800000.0
2009-08-10 19:37:00,0.8586,0.8587,0.85855,0.8586,804900007.0
2009-08-10 19:38:00,0.8586,0.8587,0.8586,0.85865,400599999.0
2009-08-10 19:39:00,0.85865,0.85865,0.85855,0.8586,285100000.0
2009-08-10 19:40:00,0.8586,0.85865,0.85855,0.8586,305000000.0
2009-08-10 19:41:00,0.8586,0.85865,0.8586,0.85865,500600002.0
2009-08-10 19:42:00,0.85865,0.85875,0.85865,0.8587,239200002.0
2009-08-10 19:43:00,0.8587,0.85875,0.85865,0.8587,266100000.0
2009-08-10 19:44:00,0.85875,0.8588,0.85865,0.8587,423800000.0
2009-08-10 19:45:00,0.85865,0.8587,0.85865,0.8587,223900000.0
2009-08-10 19:46:00,0.8587,0.8587,0.85855,0.8586,502900003.0
2009-08-10 19:47:00,0.8586,0.8586,0.85845,0.85845,572699999.0
2009-08-10 19:48:00,0.8585,0.8586,0.85845,0.8585,557799999.0
2009-08-10 19:49:00,0.8585,0.85855,0.85845,0.8585,435000000.0
2009-08-10 19:50:00,0.85845,0.85845,0.85835,0.8584,335400000.0
2009-08-10 19:51:00,0.8584,0.8584,0.85835,0.85835,255199999.0
2009-08-10 19:52:00,0.85835,0.85835,0.8582,0.8583,406400000.0
2009-08-10 19:53:00,0.8583,0.8583,0.85815,0.8582,620099999.0
2009-08-10 19:54:00,0.8582,0.8583,0.85815,0.85825,403000001.0
2009-08-10 19:55:00,0.85825,0.85835,0.85815,0.85835,580500002.0
2009-08-10 19:56:00,0.85835,0.85835,0.85825,0.85835,390700003.0
2009-08-10 19:57:00,0.85835,0.8584,0.85835,0.85835,134400000.0
2009-08-10 19:58:00,0.85835,0.8584,0.85825,0.8583,187600000.0
2009-08-10 19:59:00,0.8583,0.8583,0.8582,0.85825,260200000.0
2009-08-10 20:00:00,0.85825,0.85835,0.8582,0.85825,303400000.0
2009-08-10 20:01:00,0.8582,0.85835,0.8582,0.8583,510900000.0
2009-08-10 20:02:00,0.8583,0.8584,0.85825,0.85825,525500000.0
2009-08-10 20:03:00,0.85825,0.8584,0.85815,0.85825,650099999.0
2009-08-10 20:04:00,0.8583,0.85835,0.8582,0.8583,806100001.0
2009-08-10 20:05:00,0.8584,0.8584,0.8583,0.8583,478800000.0
2009-08-10 20:06:00,0.8583,0.85835,0.85815,0.8582,653899996.0
2009-08-10 20:07:00,0.85825,0.85825,0.85815,0.85825,546300001.0
2009-08-10 20:08:00,0.85825,0.8583,0.8582,0.85825,395300001.0
2009-08-10 20:09:00,0.85825,0.85835,0.85825,0.85835,226300001.0
2009-08-10 20:10:00,0.85835,0.85845,0.8583,0.85835,218799998.0
2009-08-10 20:11:00,0.85835,0.85845,0.85835,0.85845,182900000.0
2009-08-10 20:12:00,0.85845,0.8585,0.8584,0.85845,169700000.0
2009-08-10 20:13:00,0.85845,0.85855,0.85845,0.85855,104200000.0
2009-08-10 20:14:00,0.85855,0.8586,0.85845,0.85845,325400001.0
2009-08-10 20:15:00,0.85845,0.85845,0.85835,0.85835,326500002.0
2009-08-10 20:16:00,0.85835,0.85845,0.85835,0.85835,505499999.0
2009-08-10 20:17:00,0.85835,0.85835,0.8582,0.85825,236600000.0
2009-08-10 20:18:00,0.85825,0.85835,0.8582,0.85835,366600000.0
2009-08-10 20:19:00,0.85835,0.85835,0.8582,0.8582,315900000.0
2009-08-10 20:20:00,0.85825,0.8583,0.8582,0.8583,369700003.0
2009-08-10 20:21:00,0.85835,0.8584,0.85825,0.8584,372499999.0
2009-08-10 20:22:00,0.85835,0.8585,0.8583,0.85845,428400000.0
2009-08-10 20:23:00,0.8585,0.85855,0.8584,0.8585,553899999.0
2009-08-10 20:24:00,0.8585,0.85855,0.85845,0.85855,502400001.0
2009-08-10 20:25:00,0.8585,0.85865,0.85845,0.85845,551200001.0
2009-08-10 20:26:00,0.85845,0.85865,0.85845,0.85855,159400000.0
2009-08-10 20:27:00,0.85855,0.8586,0.8584,0.8585,407299999.0
2009-08-10 20:28:00,0.8586,0.85875,0.85855,0.85855,547400000.0
2009-08-10 20:29:00,0.8586,0.8586,0.85855,0.8586,431800000.0
2009-08-10 20:30:00,0.85855,0.8586,0.8585,0.8586,323200001.0
2009-08-10 20:31:00,0.85865,0.85865,0.85855,0.8586,259100000.0
2009-08-10 20:32:00,0.8586,0.8587,0.8586,0.8586,403799998.0
2009-08-10 20:33:00,0.8586,0.8586,0.85845,0.8585,382300000.0
2009-08-10 20:34:00,0.8585,0.85855,0.85835,0.8584,355399999.0
2009-08-10 20:35:00,0.85845,0.85845,0.85835,0.85835,72400000.0
2009-08-10 20:36:00,0.8584,0.85845,0.85835,0.85845,184500000.0
2009-08-10 20:37:00,0.85845,0.8585,0.8583,0.8583,477300000.0
2009-08-10 20:38:00,0.8583,0.85835,0.8583,0.85835,368700000.0
2009-08-10 20:39:00,0.85835,0.85845,0.8583,0.8584,372900000.0
2009-08-10 20:40:00,0.8584,0.8585,0.8584,0.8585,263200000.0
2009-08-10 20:41:00,0.8585,0.85855,0.8584,0.85855,390600000.0
2009-08-10 20:42:00,0.8585,0.85865,0.8585,0.8586,606000000.0
2009-08-10 20:43:00,0.85855,0.85865,0.85845,0.85855,447400000.0
2009-08-10 20:44:00,0.8586,0.8586,0.8585,0.8586,337300002.0
2009-08-10 20:45:00,0.8586,0.85865,0.85845,0.85845,450700002.0
2009-08-10 20:46:00,0.85845,0.8585,0.8584,0.8585,261400002.0
2009-08-10 20:47:00,0.85855,0.85865,0.8585,0.85865,688200000.0
2009-08-10 20:48:00,0.85865,0.85875,0.8586,0.85865,330300000.0
2009-08-10 20:49:00,0.85865,0.85875,0.8586,0.8587,455499998.0
2009-08-10 20:50:00,0.8587,0.8588,0.85865,0.85865,268000001.0
2009-08-10 20:51:00,0.8586,0.8586,0.8585,0.85855,488900000.0
2009-08-10 20:52:00,0.85855,0.8586,0.8585,0.8585,617399999.0
2009-08-10 20:53:00,0.85855,0.8586,0.8584,0.8584,687200000.0
2009-08-10 20:54:00,0.85845,0.85855,0.8584,0.8584,334300000.0
2009-08-10 20:55:00,0.8584,0.85845,0.8583,0.85835,480900001.0
2009-08-10 20:56:00,0.8584,0.85845,0.85825,0.8584,463500000.0
2009-08-10 20:57:00,0.8584,0.8584,0.8583,0.8583,521800004.0
2009-08-10 20:58:00,0.8583,0.8585,0.8583,0.85835,426300001.0
2009-08-10 20:59:00,0.8584,0.85845,0.85825,0.85835,533900002.0
2009-08-10 21:00:00,0.85835,0.8584,0.8582,0.8582,464300001.0
2009-08-10 21:01:00,0.8582,0.8583,0.8582,0.8583,511099999.0
2009-08-10 21:02:00,0.8583,0.85835,0.8582,0.8582,273000000.0
2009-08-10 21:03:00,0.8582,0.85825,0.85815,0.85815,220800000.0
2009-08-10 21:04:00,0.85815,0.85825,0.8581,0.85825,345400000.0
2009-08-10 21:05:00,0.8582,0.85825,0.85815,0.85825,387400000.0
2009-08-10 21:06:00,0.85825,0.85825,0.85815,0.8582,170900000.0
2009-08-10 21:07:00,0.85825,0.85845,0.8582,0.8583,554199997.0
2009-08-10 21:08:00,0.85845,0.8586,0.85845,0.85855,688600001.0
2009-08-10 21:09:00,0.8586,0.85865,0.8585,0.85855,472900005.0
2009-08-10 21:10:00,0.85855,0.85855,0.85855,0.85855,328600002.0
2009-08-10 21:11:00,0.8585,0.85855,0.8584,0.8585,224000001.0
2009-08-10 21:12:00,0.8585,0.8585,0.85845,0.85845,191399999.0
2009-08-10 21:13:00,0.85845,0.85855,0.85845,0.8585,197600000.0
2009-08-10 21:14:00,0.85845,0.85845,0.8584,0.85845,332200002.0
2009-08-10 21:15:00,0.85845,0.85845,0.8584,0.8584,387800000.0
2009-08-10 21:16:00,0.85845,0.85845,0.85835,0.85835,322700000.0
2009-08-10 21:17:00,0.8584,0.85845,0.85835,0.85835,209000000.0
2009-08-10 21:18:00,0.85835,0.8584,0.85835,0.85835,180699999.0
2009-08-10 21:19:00,0.85835,0.85845,0.85835,0.8584,189600000.0
2009-08-10 21:20:00,0.8584,0.85855,0.85835,0.85855,494900003.0
2009-08-10 21:21:00,0.85855,0.8586,0.8585,0.85855,291200000.0
2009-08-10 21:22:00,0.85855,0.85855,0.8585,0.8585,152500000.0
2009-08-10 21:23:00,0.8585,0.85855,0.85845,0.8585,279600000.0
2009-08-10 21:24:00,0.85855,0.85855,0.8585,0.85855,282299999.0
2009-08-10 21:25:00,0.85855,0.85855,0.85845,0.85845,376099999.0
2009-08-10 21:26:00,0.8585,0.85855,0.8584,0.85845,240000001.0
2009-08-10 21:27:00,0.85845,0.8585,0.85845,0.85845,324200000.0
2009-08-10 21:28:00,0.85845,0.85845,0.85845,0.85845,79000000.0
2009-08-10 21:29:00,0.85845,0.8586,0.8584,0.85855,332000000.0
2009-08-10 21:30:00,0.8585,0.8587,0.85845,0.85855,537900001.0
2009-08-10 21:31:00,0.85855,0.85865,0.8585,0.85865,492800000.0
2009-08-10 21:32:00,0.85865,0.85865,0.8586,0.8586,309100000.0
2009-08-10 21:33:00,0.8586,0.8586,0.85845,0.85855,539900000.0
2009-08-10 21:34:00,0.8585,0.85865,0.8585,0.85865,529599999.0
2009-08-10 21:35:00,0.85865,0.8587,0.85865,0.8587,243000000.0
2009-08-10 21:36:00,0.8587,0.85875,0.85865,0.8587,193300000.0
2009-08-10 21:37:00,0.85875,0.85875,0.85865,0.85875,391299999.0
2009-08-10 21:38:00,0.85875,0.8588,0.8586,0.85875,519600000.0
2009-08-10 21:39:00,0.8588,0.859,0.85875,0.85895,240100000.0
2009-08-10 21:40:00,0.859,0.859,0.85885,0.8589,290800000.0
2009-08-10 21:41:00,0.85885,0.85895,0.85885,0.85895,161000000.0
2009-08-10 21:42:00,0.8589,0.85895,0.8588,0.8589,275800000.0
2009-08-10 21:43:00,0.85885,0.85885,0.85875,0.85885,249800001.0
2009-08-10 21:44:00,0.85885,0.85885,0.8588,0.85885,304200000.0
2009-08-10 21:45:00,0.85885,0.8589,0.85885,0.8589,250700000.0
2009-08-10 21:46:00,0.8589,0.8589,0.8588,0.8588,267800000.0
2009-08-10 21:47:00,0.8588,0.85885,0.8588,0.8588,468000000.0
2009-08-10 21:48:00,0.85885,0.85885,0.85875,0.8588,283400000.0
2009-08-10 21:49:00,0.8588,0.85895,0.8588,0.8589,247500000.0
2009-08-10 21:50:00,0.8589,0.8589,0.85885,0.85885,168600000.0
2009-08-10 21:51:00,0.85885,0.85885,0.8588,0.8588,157000000.0
2009-08-10 21:52:00,0.8588,0.8588,0.8586,0.8586,185800000.0
2009-08-10 21:53:00,0.8586,0.8586,0.8586,0.8586,128600000.0
2009-08-10 21:54:00,0.8586,0.85865,0.8586,0.8586,183600000.0
2009-08-10 21:55:00,0.8586,0.85865,0.8586,0.85865,126000000.0
2009-08-10 21:56:00,0.85865,0.85865,0.8586,0.85865,109800000.0
2009-08-10 21:57:00,0.8587,0.85875,0.85865,0.8587,68800000.0
2009-08-10 21:58:00,0.8587,0.8587,0.8587,0.8587,51400000.0
2009-08-10 21:59:00,0.8587,0.8587,0.85865,0.8587,57000000.0
2009-08-10 22:00:00,0.8587,0.85875,0.85865,0.8587,143900000.0
2009-08-10 22:01:00,0.8587,0.8588,0.8587,0.8587,173800000.0
2009-08-10 22:02:00,0.8587,0.85875,0.85865,0.8587,111000000.0
2009-08-10 22:03:00,0.85865,0.8587,0.8586,0.8586,55600000.0
2009-08-10 22:04:00,0.8586,0.8586,0.8584,0.8585,196599999.0
2009-08-10 22:05:00,0.8585,0.8585,0.85825,0.8583,355590000.0
2009-08-10 22:06:00,0.8583,0.85835,0.8583,0.8583,292000000.0
2009-08-10 22:07:00,0.8583,0.85835,0.8583,0.85835,591200000.0
2009-08-10 22:08:00,0.85835,0.85835,0.8583,0.8583,361000000.0
2009-08-10 22:09:00,0.8583,0.8584,0.8583,0.8583,400100002.0
2009-08-10 22:10:00,0.8583,0.85835,0.8583,0.85835,260500000.0
2009-08-10 22:11:00,0.85835,0.85845,0.85835,0.85845,79400000.0
2009-08-10 22:12:00,0.85845,0.8585,0.8584,0.8584,110400000.0
2009-08-10 22:13:00,0.8584,0.8584,0.8583,0.85835,161799999.0
2009-08-10 22:14:00,0.8584,0.8584,0.85825,0.8583,645229980.0
2009-08-10 22:15:00,0.8583,0.8583,0.85825,0.85825,2026009993.0
2009-08-10 22:16:00,0.85825,0.85835,0.85825,0.85825,303630000.0
2009-08-10 22:17:00,0.85825,0.85825,0.85825,0.85825,5500000.0
2009-08-10 22:18:00,0.85825,0.85825,0.8582,0.8582,53000000.0
2009-08-10 22:19:00,0.8582,0.85825,0.8582,0.85825,33100000.0
2009-08-10 22:20:00,0.85825,0.8584,0.85825,0.8583,159200000.0
2009-08-10 22:21:00,0.8583,0.85835,0.8583,0.85835,141200000.0
2009-08-10 22:22:00,0.8583,0.8583,0.85825,0.85825,109599999.0
2009-08-10 22:23:00,0.8582,0.8583,0.8582,0.85825,155200000.0
2009-08-10 22:24:00,0.85825,0.8583,0.8582,0.85825,186000000.0
2009-08-10 22:25:00,0.85825,0.8583,0.8582,0.85825,267000000.0
2009-08-10 22:26:00,0.85825,0.8583,0.8582,0.8583,161200000.0
2009-08-10 22:27:00,0.8583,0.8583,0.8583,0.8583,55400000.0
2009-08-10 22:28:00,0.85835,0.85835,0.85825,0.8583,347600000.0
2009-08-10 22:29:00,0.8583,0.8583,0.8583,0.8583,104800000.0
2009-08-10 22:30:00,0.8583,0.85835,0.8583,0.8583,195400000.0
2009-08-10 22:31:00,0.85825,0.8583,0.85825,0.8583,13200000.0
2009-08-10 22:32:00,0.8583,0.85835,0.85825,0.8583,51200000.0
2009-08-10 22:33:00,0.8583,0.8583,0.85825,0.85825,31000000.0
2009-08-10 22:34:00,0.8583,0.85835,0.85825,0.85835,105200000.0
2009-08-10 22:35:00,0.8583,0.8583,0.85825,0.85825,151600000.0
2009-08-10 22:36:00,0.8583,0.85835,0.85825,0.85835,65800002.0
2009-08-10 22:37:00,0.8583,0.85845,0.8583,0.8584,82100000.0
2009-08-10 22:38:00,0.85835,0.8584,0.85835,0.8584,39600000.0
2009-08-10 22:39:00,0.8584,0.8587,0.8584,0.8587,740699997.0
2009-08-10 22:40:00,0.85875,0.85875,0.8586,0.8586,379800003.0
2009-08-10 22:41:00,0.85865,0.8587,0.85855,0.8587,153400000.0
2009-08-10 22:42:00,0.8587,0.8587,0.8586,0.8586,43000000.0
2009-08-10 22:43:00,0.85865,0.85865,0.8586,0.8586,52400000.0
2009-08-10 22:44:00,0.85865,0.85865,0.85855,0.8586,85400001.0
2009-08-10 22:45:00,0.85865,0.85865,0.8586,0.8586,153200000.0
2009-08-10 22:46:00,0.85865,0.85865,0.8586,0.85865,98000001.0
2009-08-10 22:47:00,0.85865,0.8587,0.85855,0.85855,178599998.0
2009-08-10 22:48:00,0.8586,0.8586,0.85855,0.8586,143300000.0
2009-08-10 22:49:00,0.85875,0.85875,0.8586,0.8587,147899998.0
2009-08-10 22:50:00,0.8587,0.8587,0.8586,0.8586,35699999.0
2009-08-10 22:51:00,0.85865,0.85865,0.8586,0.8586,377800005.0
2009-08-10 22:52:00,0.85865,0.85865,0.85855,0.85865,116400001.0
2009-08-10 22:53:00,0.8586,0.8586,0.8583,0.8584,279500000.0
2009-08-10 22:54:00,0.85845,0.8585,0.85835,0.85835,64000000.0
2009-08-10 22:55:00,0.85835,0.85845,0.8582,0.85825,165000001.0
2009-08-10 22:56:00,0.8582,0.8583,0.8581,0.85825,257599996.0
2009-08-10 22:57:00,0.8582,0.8582,0.8581,0.8581,126100000.0
2009-08-10 22:58:00,0.8581,0.8581,0.858,0.8581,63200000.0
2009-08-10 22:59:00,0.8581,0.8581,0.85775,0.85775,100000000.0
2009-08-10 23:00:00,0.8578,0.8579,0.8577,0.8577,95000000.0
2009-08-10 23:01:00,0.85775,0.858,0.8577,0.858,14000000.0
2009-08-10 23:02:00,0.858,0.85815,0.8578,0.85785,136000000.0
2009-08-10 23:03:00,0.85785,0.858,0.8578,0.858,43500000.0
2009-08-10 23:04:00,0.8581,0.8581,0.858,0.858,76000000.0
2009-08-10 23:05:00,0.858,0.858,0.85795,0.85795,16000000.0
2009-08-10 23:06:00,0.85795,0.85805,0.8579,0.858,60800000.0
2009-08-10 23:07:00,0.85805,0.8581,0.858,0.8581,50200000.0
2009-08-10 23:08:00,0.85805,0.8582,0.85805,0.85805,92700000.0
2009-08-10 23:09:00,0.85805,0.8581,0.8579,0.85795,113000000.0
2009-08-10 23:10:00,0.8579,0.8579,0.8578,0.85785,39500000.0
2009-08-10 23:11:00,0.85785,0.85805,0.85785,0.858,34500000.0
2009-08-10 23:12:00,0.85795,0.858,0.8579,0.8579,48200000.0
2009-08-10 23:13:00,0.8578,0.8578,0.8578,0.8578,4200000.0
2009-08-10 23:14:00,0.8578,0.858,0.8578,0.85785,72500000.0
2009-08-10 23:15:00,0.85785,0.85785,0.85775,0.85775,28500000.0
2009-08-10 23:16:00,0.85775,0.85785,0.85775,0.85785,24000000.0
2009-08-10 23:17:00,0.85785,0.85785,0.85775,0.85785,5800000.0
2009-08-10 23:18:00,0.85785,0.85785,0.8578,0.85785,26600000.0
2009-08-10 23:19:00,0.85785,0.858,0.85785,0.8579,225000000.0
2009-08-10 23:20:00,0.8579,0.8581,0.8579,0.858,287200000.0
2009-08-10 23:21:00,0.858,0.85805,0.85785,0.85785,132700000.0
2009-08-10 23:22:00,0.85785,0.85785,0.85785,0.85785,68400000.0
2009-08-10 23:23:00,0.8579,0.8579,0.8579,0.8579,4000000.0
2009-08-10 23:24:00,0.8579,0.85795,0.8579,0.85795,11200000.0
2009-08-10 23:25:00,0.85795,0.85795,0.85785,0.85785,19400000.0
2009-08-10 23:26:00,0.85795,0.85795,0.85795,0.85795,43200000.0
2009-08-10 23:27:00,0.85795,0.85795,0.85795,0.85795,1600000.0
2009-08-10 23:28:00,0.85785,0.85805,0.85785,0.85785,53600000.0
2009-08-10 23:29:00,0.85785,0.858,0.85785,0.85785,68500000.0
2009-08-10 23:30:00,0.85785,0.858,0.85785,0.85795,81600000.0
2009-08-10 23:31:00,0.858,0.858,0.8579,0.8579,59400000.0
2009-08-10 23:32:00,0.8579,0.8579,0.8579,0.8579,5600000.0
2009-08-10 23:33:00,0.8579,0.8579,0.8579,0.8579,10400000.0
2009-08-10 23:34:00,0.8579,0.85805,0.85785,0.85785,153400000.0
2009-08-10 23:35:00,0.8579,0.85805,0.85785,0.85805,77400000.0
2009-08-10 23:36:00,0.85805,0.85805,0.8579,0.85795,106800000.0
2009-08-10 23:37:00,0.85795,0.85795,0.8579,0.8579,70800000.0
2009-08-10 23:38:00,0.8579,0.8579,0.85775,0.85775,79000000.0
2009-08-10 23:39:00,0.85775,0.8578,0.85775,0.8578,36300000.0
2009-08-10 23:40:00,0.85775,0.85775,0.85755,0.8577,97300000.0
2009-08-10 23:41:00,0.85765,0.85775,0.85765,0.85775,43600000.0
2009-08-10 23:42:00,0.85775,0.85785,0.85765,0.8577,108100000.0
2009-08-10 23:43:00,0.8577,0.85785,0.8577,0.8578,95600000.0
2009-08-10 23:44:00,0.8578,0.8578,0.8578,0.8578,7000000.0
2009-08-10 23:45:00,0.8578,0.8578,0.8578,0.8578,45700000.0
2009-08-10 23:46:00,0.8578,0.8578,0.8578,0.8578,50400000.0
2009-08-10 23:47:00,0.8578,0.85785,0.8578,0.85785,46200000.0
2009-08-10 23:48:00,0.85785,0.85805,0.85785,0.85805,69800000.0
2009-08-10 23:49:00,0.858,0.85805,0.858,0.858,4000000.0
2009-08-10 23:50:00,0.858,0.85805,0.8579,0.8579,135800000.0
2009-08-10 23:51:00,0.8579,0.8579,0.8579,0.8579,46400000.0
2009-08-10 23:52:00,0.8579,0.8579,0.8579,0.8579,16700000.0
2009-08-10 23:53:00,0.8579,0.8581,0.8579,0.8581,30300000.0
2009-08-10 23:54:00,0.85815,0.85815,0.85775,0.8579,75300000.0
2009-08-10 23:55:00,0.8579,0.8579,0.8578,0.8579,32800000.0
2009-08-10 23:56:00,0.8579,0.8579,0.8578,0.8578,27400000.0
2009-08-10 23:57:00,0.85785,0.85785,0.85785,0.85785,4300000.0
2009-08-10 23:58:00,0.85785,0.8579,0.85785,0.85785,13300000.0
2009-08-10 23:59:00,0.85795,0.858,0.85785,0.858,38200000.0
2009-08-11 00:00:00,0.858,0.8582,0.858,0.85815,100800000.0
2009-08-11 00:01:00,0.8582,0.8582,0.8581,0.8582,17800000.0
2009-08-11 00:02:00,0.8582,0.8582,0.8581,0.8581,29000000.0
2009-08-11 00:03:00,0.85815,0.8582,0.8581,0.85815,31000000.0
2009-08-11 00:04:00,0.85815,0.8582,0.858,0.85805,39400000.0
2009-08-11 00:05:00,0.85805,0.85805,0.85805,0.85805,4000000.0
2009-08-11 00:06:00,0.85792,0.85795,0.85792,0.85795,53000000.0
2009-08-11 00:07:00,0.85805,0.85805,0.85805,0.85805,18200000.0
2009-08-11 00:08:00,0.858,0.85805,0.858,0.85805,9200000.0
2009-08-11 00:09:00,0.85805,0.85805,0.85805,0.85805,3000000.0
2009-08-11 00:10:00,0.85805,0.85805,0.858,0.85805,19000000.0
2009-08-11 00:11:00,0.85805,0.85805,0.85805,0.85805,2000000.0
2009-08-11 00:12:00,0.85805,0.8581,0.858,0.85805,19100000.0
2009-08-11 00:13:00,0.858,0.858,0.8578,0.85785,46400000.0
2009-08-11 00:14:00,0.85785,0.8579,0.85765,0.85775,140400000.0
2009-08-11 00:15:00,0.85775,0.85775,0.85765,0.8577,77300000.0
2009-08-11 00:16:00,0.85765,0.8577,0.8576,0.8576,84400000.0
2009-08-11 00:17:00,0.8576,0.8577,0.8576,0.8577,92900000.0
2009-08-11 00:18:00,0.8577,0.85775,0.8577,0.8577,55100000.0
2009-08-11 00:19:00,0.8577,0.8577,0.8577,0.8577,18800000.0
2009-08-11 00:20:00,0.8577,0.85775,0.8577,0.8577,49200000.0
2009-08-11 00:21:00,0.85765,0.85765,0.85765,0.85765,34400000.0
2009-08-11 00:22:00,0.85765,0.85765,0.85765,0.85765,12600000.0
2009-08-11 00:23:00,0.8576,0.85765,0.85755,0.85755,80700000.0
2009-08-11 00:24:00,0.85755,0.85765,0.85755,0.8576,61700000.0
2009-08-11 00:25:00,0.85765,0.85765,0.85755,0.8576,24000000.0
2009-08-11 00:26:00,0.8576,0.8576,0.8576,0.8576,5000000.0
2009-08-11 00:27:00,0.8576,0.8576,0.8576,0.8576,14200000.0
2009-08-11 00:28:00,0.85765,0.85765,0.8576,0.8576,26100000.0
2009-08-11 00:29:00,0.8576,0.8576,0.8576,0.8576,34900000.0
2009-08-11 00:30:00,0.8576,0.8576,0.8576,0.8576,6000000.0
2009-08-11 00:31:00,0.85755,0.85765,0.85755,0.85755,28200000.0
2009-08-11 00:32:00,0.85755,0.8576,0.85755,0.8576,980550000.0
2009-08-11 00:33:00,0.85755,0.8576,0.8575,0.8576,328010000.0
2009-08-11 00:34:00,0.8576,0.8576,0.8576,0.8576,22400000.0
2009-08-11 00:35:00,0.8576,0.85765,0.85755,0.85765,462960000.0
2009-08-11 00:36:00,0.85765,0.85765,0.85765,0.85765,55600000.0
2009-08-11 00:37:00,0.85765,0.8577,0.85765,0.8577,266310000.0
2009-08-11 00:38:00,0.8577,0.85775,0.8577,0.85775,224300000.0
2009-08-11 00:39:00,0.85775,0.8578,0.85775,0.8578,10300000.0
2009-08-11 00:40:00,0.85775,0.8578,0.8577,0.8577,77500000.0
2009-08-11 00:41:00,0.8577,0.85785,0.8577,0.85785,41700000.0
2009-08-11 00:42:00,0.85785,0.8579,0.85785,0.85785,8100000.0
2009-08-11 00:43:00,0.85785,0.85785,0.85785,0.85785,8000000.0
2009-08-11 00:44:00,0.85785,0.8579,0.85765,0.85775,95700000.0
2009-08-11 00:45:00,0.85775,0.85775,0.85775,0.85775,14400000.0
2009-08-11 00:46:00,0.85775,0.85775,0.8577,0.8577,39800000.0
2009-08-11 00:47:00,0.8577,0.8577,0.8577,0.8577,69200000.0
2009-08-11 00:48:00,0.8577,0.8578,0.8577,0.85775,39400000.0
2009-08-11 00:49:00,0.85775,0.85775,0.85765,0.85765,47800000.0
2009-08-11 00:50:00,0.85765,0.85775,0.85765,0.85775,15200000.0
2009-08-11 00:51:00,0.85775,0.85775,0.85775,0.85775,15400000.0
2009-08-11 00:52:00,0.85775,0.85775,0.85765,0.85765,24800000.0
2009-08-11 00:53:00,0.85765,0.85775,0.85765,0.85775,16800000.0
2009-08-11 00:54:00,0.85775,0.85775,0.85765,0.85775,97000000.0
2009-08-11 00:55:00,0.85775,0.8579,0.85775,0.85785,172100000.0
2009-08-11 00:56:00,0.85785,0.8579,0.85785,0.8579,35600000.0
2009-08-11 00:57:00,0.8579,0.8579,0.8579,0.8579,33800000.0
2009-08-11 00:58:00,0.8579,0.85795,0.85785,0.85795,45800000.0
2009-08-11 00:59:00,0.858,0.8581,0.85795,0.858,39200000.0
2009-08-11 01:00:00,0.858,0.858,0.858,0.858,24500000.0
2009-08-11 01:01:00,0.85775,0.8578,0.8577,0.8577,129900000.0
2009-08-11 01:02:00,0.8577,0.85775,0.8576,0.8577,54900000.0
2009-08-11 01:03:00,0.85775,0.85775,0.8577,0.85775,7000000.0
2009-08-11 01:04:00,0.85775,0.85775,0.8577,0.8577,19000000.0
2009-08-11 01:05:00,0.8577,0.85775,0.85765,0.8577,91200000.0
2009-08-11 01:06:00,0.8577,0.8577,0.85755,0.85755,82900000.0
2009-08-11 01:07:00,0.85755,0.8576,0.8575,0.8575,73200000.0
2009-08-11 01:08:00,0.8575,0.8576,0.8575,0.8575,156000000.0
2009-08-11 01:09:00,0.8575,0.85765,0.8575,0.85765,160700000.0
2009-08-11 01:10:00,0.8576,0.85775,0.8576,0.8576,188100000.0
2009-08-11 01:11:00,0.8576,0.8577,0.8576,0.8576,64900000.0
2009-08-11 01:12:00,0.8577,0.8577,0.8576,0.8577,62200000.0
2009-08-11 01:13:00,0.8577,0.8577,0.8577,0.8577,6400000.0
2009-08-11 01:14:00,0.8577,0.8577,0.8576,0.8577,19800000.0
2009-08-11 01:15:00,0.85765,0.85765,0.85765,0.85765,31300000.0
2009-08-11 01:16:00,0.85765,0.8578,0.85765,0.85775,133100000.0
2009-08-11 01:17:00,0.85775,0.8578,0.8577,0.8577,31500000.0
2009-08-11 01:18:00,0.8577,0.85785,0.8576,0.8578,233600000.0
2009-08-11 01:19:00,0.8579,0.8579,0.8578,0.8579,21700000.0
2009-08-11 01:20:00,0.8578,0.85785,0.8578,0.85785,176600000.0
2009-08-11 01:21:00,0.85784,0.8579,0.85771,0.85788,384300001.0
2009-08-11 01:22:00,0.8578,0.85785,0.85775,0.85785,128200000.0
2009-08-11 01:23:00,0.85785,0.85785,0.8577,0.85775,141100000.0
2009-08-11 01:24:00,0.8577,0.8578,0.8577,0.8578,222000000.0
2009-08-11 01:25:00,0.8578,0.85785,0.8578,0.85785,65600000.0
2009-08-11 01:26:00,0.85785,0.8579,0.85785,0.85785,144300001.0
2009-08-11 01:27:00,0.8579,0.8579,0.8578,0.85785,131200000.0
2009-08-11 01:28:00,0.85785,0.8579,0.8578,0.8579,85100000.0
2009-08-11 01:29:00,0.8579,0.858,0.8578,0.85795,289899999.0
2009-08-11 01:30:00,0.85795,0.85795,0.85795,0.85795,82500000.0
2009-08-11 01:31:00,0.858,0.858,0.85795,0.85795,10900000.0
2009-08-11 01:32:00,0.85795,0.858,0.85795,0.85795,38600000.0
2009-08-11 01:33:00,0.85795,0.85795,0.85795,0.85795,5000000.0
2009-08-11 01:34:00,0.85795,0.85795,0.8579,0.85795,30700000.0
2009-08-11 01:35:00,0.85795,0.85795,0.85795,0.85795,3000000.0
2009-08-11 01:36:00,0.85795,0.85795,0.8579,0.8579,35600000.0
2009-08-11 01:37:00,0.8579,0.858,0.85775,0.85775,109800000.0
2009-08-11 01:38:00,0.85775,0.85785,0.8577,0.8578,213300000.0
2009-08-11 01:39:00,0.85775,0.85775,0.85775,0.85775,20000000.0
2009-08-11 01:40:00,0.85775,0.8578,0.8576,0.85765,182200001.0
2009-08-11 01:41:00,0.85765,0.85785,0.8576,0.8578,310930000.0
2009-08-11 01:42:00,0.8578,0.85785,0.8577,0.8577,178700000.0
2009-08-11 01:43:00,0.85775,0.85775,0.85775,0.85775,7200000.0
2009-08-11 01:44:00,0.85775,0.85785,0.8577,0.8577,173400002.0
2009-08-11 01:45:00,0.8577,0.8577,0.8576,0.8576,76500000.0
2009-08-11 01:46:00,0.8576,0.85765,0.85755,0.85755,57600000.0
2009-08-11 01:47:00,0.8576,0.85765,0.8576,0.8576,21500000.0
2009-08-11 01:48:00,0.8576,0.85765,0.8576,0.85765,3000000.0
2009-08-11 01:49:00,0.85765,0.85765,0.85755,0.8576,57000000.0
2009-08-11 01:50:00,0.8576,0.8577,0.85755,0.85755,266070000.0
2009-08-11 01:51:00,0.85755,0.8576,0.8575,0.8575,63600000.0
2009-08-11 01:52:00,0.8575,0.8577,0.8575,0.85765,72900000.0
2009-08-11 01:53:00,0.8577,0.8577,0.85765,0.85765,15600000.0
2009-08-11 01:54:00,0.85765,0.8577,0.85765,0.8577,22600000.0
2009-08-11 01:55:00,0.8577,0.8577,0.8577,0.8577,11200000.0
2009-08-11 01:56:00,0.8577,0.8577,0.85755,0.8577,14800000.0
2009-08-11 01:57:00,0.85765,0.85765,0.85755,0.85755,52900000.0
2009-08-11 01:58:00,0.85755,0.85755,0.8575,0.85755,28900000.0
2009-08-11 01:59:00,0.8575,0.8575,0.8575,0.8575,10200000.0
2009-08-11 02:00:00,0.8575,0.8576,0.85745,0.8576,290310000.0
2009-08-11 02:01:00,0.8576,0.8576,0.8575,0.8576,25030000.0
2009-08-11 02:02:00,0.8575,0.8576,0.8575,0.8576,34430000.0
2009-08-11 02:03:00,0.8576,0.8576,0.8575,0.8576,42800000.0
2009-08-11 02:04:00,0.8576,0.8576,0.8576,0.8576,37200000.0
2009-08-11 02:05:00,0.8576,0.8576,0.8576,0.8576,19800000.0
2009-08-11 02:06:00,0.8576,0.85765,0.8576,0.8576,63200000.0
2009-08-11 02:07:00,0.85755,0.8576,0.85745,0.85745,72730000.0
2009-08-11 02:08:00,0.8573,0.85735,0.8571,0.8572,139700000.0
2009-08-11 02:09:00,0.8572,0.8574,0.8571,0.85725,437200000.0
2009-08-11 02:10:00,0.85725,0.85735,0.8572,0.8573,238100000.0
2009-08-11 02:11:00,0.8573,0.85735,0.85715,0.8572,252899999.0
2009-08-11 02:12:00,0.85715,0.8573,0.85715,0.85725,159100000.0
2009-08-11 02:13:00,0.85725,0.85725,0.85705,0.8571,77400000.0
2009-08-11 02:14:00,0.8571,0.85715,0.85705,0.8571,262600000.0
2009-08-11 02:15:00,0.8571,0.8571,0.85675,0.85685,261700000.0
2009-08-11 02:16:00,0.85685,0.8569,0.8567,0.8568,459200000.0
2009-08-11 02:17:00,0.8568,0.8569,0.8567,0.8569,379500000.0
2009-08-11 02:18:00,0.8569,0.85705,0.8569,0.857,373200001.0
2009-08-11 02:19:00,0.857,0.85705,0.8569,0.857,268199998.0
2009-08-11 02:20:00,0.85695,0.857,0.85695,0.857,84900000.0
2009-08-11 02:21:00,0.85695,0.857,0.85695,0.857,100100000.0
2009-08-11 02:22:00,0.857,0.8571,0.85695,0.85695,196000000.0
2009-08-11 02:23:00,0.857,0.857,0.8569,0.85695,94000000.0
2009-08-11 02:24:00,0.85695,0.85695,0.85675,0.8568,148300000.0
2009-08-11 02:25:00,0.8568,0.8568,0.85675,0.85675,201200000.0
2009-08-11 02:26:00,0.85675,0.85675,0.85645,0.8565,287600000.0
2009-08-11 02:27:00,0.8565,0.8566,0.85645,0.8565,266900000.0
2009-08-11 02:28:00,0.8565,0.8565,0.85645,0.8565,155800000.0
2009-08-11 02:29:00,0.8565,0.8565,0.8564,0.8565,115500000.0
2009-08-11 02:30:00,0.8565,0.85655,0.85645,0.8565,256500000.0
2009-08-11 02:31:00,0.8566,0.85665,0.85655,0.8566,236300000.0
2009-08-11 02:32:00,0.85675,0.8568,0.8566,0.85665,174700000.0
2009-08-11 02:33:00,0.85665,0.8567,0.85665,0.8567,84100000.0
2009-08-11 02:34:00,0.8567,0.85675,0.8566,0.85675,416900000.0
2009-08-11 02:35:00,0.85675,0.8568,0.85675,0.85675,249700000.0
2009-08-11 02:36:00,0.8568,0.8568,0.8567,0.8568,301700000.0
2009-08-11 02:37:00,0.8568,0.8569,0.85665,0.85675,308700000.0
2009-08-11 02:38:00,0.85675,0.8569,0.8567,0.85685,382400001.0
2009-08-11 02:39:00,0.85685,0.85695,0.8567,0.8569,260200000.0
2009-08-11 02:40:00,0.8569,0.8572,0.8569,0.8571,219000000.0
2009-08-11 02:41:00,0.85705,0.8572,0.85705,0.85715,273799999.0
2009-08-11 02:42:00,0.85715,0.85715,0.85695,0.8571,309300000.0
2009-08-11 02:43:00,0.85705,0.8571,0.85695,0.85695,261400000.0
2009-08-11 02:44:00,0.857,0.85705,0.85695,0.857,212900000.0
2009-08-11 02:45:00,0.85695,0.85715,0.85695,0.8571,247500000.0
2009-08-11 02:46:00,0.8571,0.8571,0.857,0.85705,92100000.0
2009-08-11 02:47:00,0.85705,0.8572,0.85695,0.8571,242600000.0
2009-08-11 02:48:00,0.8571,0.8572,0.8571,0.8571,352500000.0
2009-08-11 02:49:00,0.8571,0.8571,0.85695,0.857,118800000.0
2009-08-11 02:50:00,0.857,0.85705,0.857,0.85705,55800000.0
2009-08-11 02:51:00,0.85705,0.85705,0.857,0.85705,37200000.0
2009-08-11 02:52:00,0.85705,0.85715,0.85705,0.8571,84900000.0
2009-08-11 02:53:00,0.8571,0.85715,0.85705,0.8571,127600000.0
2009-08-11 02:54:00,0.85705,0.8571,0.8569,0.8569,374300000.0
2009-08-11 02:55:00,0.85695,0.8572,0.85695,0.857,369400000.0
2009-08-11 02:56:00,0.857,0.8571,0.857,0.8571,122100000.0
2009-08-11 02:57:00,0.8571,0.8572,0.85695,0.85705,321700000.0
2009-08-11 02:58:00,0.857,0.8571,0.8568,0.8568,243900000.0
2009-08-11 02:59:00,0.85685,0.85685,0.85675,0.85675,132700000.0
2009-08-11 03:00:00,0.85675,0.85675,0.85665,0.85675,407499999.0
2009-08-11 03:01:00,0.8567,0.8567,0.85665,0.8567,157200000.0
2009-08-11 03:02:00,0.85665,0.8568,0.85665,0.8567,67100000.0
2009-08-11 03:03:00,0.8567,0.8568,0.85655,0.85665,257400000.0
2009-08-11 03:04:00,0.85665,0.85675,0.85665,0.85675,108200000.0
2009-08-11 03:05:00,0.85675,0.85675,0.8566,0.8567,114800000.0
2009-08-11 03:06:00,0.8567,0.85685,0.8566,0.85675,76300000.0
2009-08-11 03:07:00,0.8568,0.8568,0.8567,0.85675,40400000.0
2009-08-11 03:08:00,0.8567,0.8568,0.8567,0.8568,121100000.0
2009-08-11 03:09:00,0.8568,0.8568,0.8567,0.85675,18800000.0
2009-08-11 03:10:00,0.85665,0.85675,0.85655,0.85655,196300000.0
2009-08-11 03:11:00,0.85655,0.85665,0.8565,0.85655,107400000.0
2009-08-11 03:12:00,0.85655,0.85655,0.8564,0.85655,99100000.0
2009-08-11 03:13:00,0.8565,0.85655,0.85645,0.8565,103000000.0
2009-08-11 03:14:00,0.8565,0.8566,0.85645,0.8565,222800000.0
2009-08-11 03:15:00,0.8565,0.85655,0.8565,0.8565,142600000.0
2009-08-11 03:16:00,0.8565,0.85655,0.8565,0.85655,43400000.0
2009-08-11 03:17:00,0.85655,0.8566,0.8565,0.85655,140700000.0
2009-08-11 03:18:00,0.85655,0.85655,0.85655,0.85655,75100000.0
2009-08-11 03:19:00,0.85655,0.85655,0.85645,0.85655,326300000.0
2009-08-11 03:20:00,0.85655,0.8567,0.85655,0.8567,145500000.0
2009-08-11 03:21:00,0.85665,0.8568,0.85665,0.8568,102400000.0
2009-08-11 03:22:00,0.8568,0.85685,0.85675,0.8568,136900000.0
2009-08-11 03:23:00,0.8568,0.8569,0.8568,0.8569,127900000.0
2009-08-11 03:24:00,0.8569,0.85705,0.8569,0.85695,252500000.0
2009-08-11 03:25:00,0.8569,0.85695,0.8569,0.8569,208400000.0
2009-08-11 03:26:00,0.8569,0.85705,0.8569,0.85705,267200000.0
2009-08-11 03:27:00,0.857,0.857,0.85695,0.85695,39300000.0
2009-08-11 03:28:00,0.85695,0.85705,0.85695,0.85705,79400000.0
2009-08-11 03:29:00,0.85705,0.8572,0.85695,0.8572,204900000.0
2009-08-11 03:30:00,0.8572,0.8573,0.8572,0.85725,158100000.0
2009-08-11 03:31:00,0.8573,0.8573,0.85705,0.8571,308800000.0
2009-08-11 03:32:00,0.85705,0.85715,0.85705,0.8571,150900000.0
2009-08-11 03:33:00,0.8571,0.85715,0.85705,0.85715,52300000.0
2009-08-11 03:34:00,0.8571,0.8571,0.85705,0.8571,25100000.0
2009-08-11 03:35:00,0.8571,0.8571,0.85695,0.85695,109400000.0
2009-08-11 03:36:00,0.85695,0.85705,0.85695,0.85705,35700000.0
2009-08-11 03:37:00,0.85705,0.85705,0.85665,0.8569,197500000.0
2009-08-11 03:38:00,0.8569,0.8569,0.8568,0.85685,45100000.0
2009-08-11 03:39:00,0.85685,0.85685,0.85675,0.85685,15800000.0
2009-08-11 03:40:00,0.8568,0.85685,0.8567,0.8568,78600000.0
2009-08-11 03:41:00,0.85685,0.85685,0.85685,0.85685,2400000.0
2009-08-11 03:42:00,0.8568,0.85685,0.8568,0.8568,37600000.0
2009-08-11 03:43:00,0.85685,0.85695,0.8568,0.85695,133800000.0
2009-08-11 03:44:00,0.8569,0.8569,0.85685,0.85685,82200000.0
2009-08-11 03:45:00,0.85685,0.85685,0.85675,0.85675,177300000.0
2009-08-11 03:46:00,0.85685,0.8569,0.85685,0.8569,63300000.0
2009-08-11 03:47:00,0.8569,0.85705,0.85685,0.85695,110400000.0
2009-08-11 03:48:00,0.85695,0.8571,0.85695,0.857,88200000.0
2009-08-11 03:49:00,0.857,0.857,0.85695,0.857,12000000.0
2009-08-11 03:50:00,0.85695,0.85705,0.85695,0.85705,110400000.0
2009-08-11 03:51:00,0.85683,0.85695,0.85683,0.85695,30400000.0
2009-08-11 03:52:00,0.85705,0.85735,0.85705,0.8573,328700001.0
2009-08-11 03:53:00,0.8573,0.8573,0.8572,0.8572,41300000.0
2009-08-11 03:54:00,0.8572,0.8573,0.8572,0.85725,112800000.0
2009-08-11 03:55:00,0.8573,0.8574,0.85725,0.8574,352500000.0
2009-08-11 03:56:00,0.8574,0.8574,0.8573,0.8573,95500000.0
2009-08-11 03:57:00,0.85735,0.8574,0.85725,0.85725,171700000.0
2009-08-11 03:58:00,0.85725,0.8573,0.85715,0.8572,202399999.0
2009-08-11 03:59:00,0.85715,0.8573,0.85715,0.85725,203300000.0
2009-08-11 04:00:00,0.85725,0.85735,0.8572,0.8573,335100000.0
2009-08-11 04:01:00,0.8573,0.85745,0.8573,0.8574,426799998.0
2009-08-11 04:02:00,0.8574,0.85765,0.8574,0.8576,684699996.0
2009-08-11 04:03:00,0.85765,0.85785,0.8576,0.85765,718299998.0
2009-08-11 04:04:00,0.8577,0.8578,0.8576,0.8578,627900000.0
2009-08-11 04:05:00,0.85775,0.85795,0.8576,0.85795,484300000.0
2009-08-11 04:06:00,0.8579,0.8579,0.85775,0.85775,134900000.0
2009-08-11 04:07:00,0.85775,0.85785,0.8577,0.85775,90500000.0
2009-08-11 04:08:00,0.85775,0.8579,0.8577,0.8578,221900000.0
2009-08-11 04:09:00,0.8578,0.85785,0.85765,0.85775,218600000.0
2009-08-11 04:10:00,0.8577,0.85785,0.8577,0.85775,197000000.0
2009-08-11 04:11:00,0.8578,0.85785,0.8578,0.85785,84000000.0
2009-08-11 04:12:00,0.85785,0.85785,0.8578,0.85785,63100000.0
2009-08-11 04:13:00,0.85785,0.8579,0.8578,0.85785,161700000.0
2009-08-11 04:14:00,0.85785,0.8579,0.85775,0.85775,110500000.0
2009-08-11 04:15:00,0.85775,0.85785,0.85775,0.8578,164000000.0
2009-08-11 04:16:00,0.85775,0.85775,0.85775,0.85775,9600000.0
2009-08-11 04:17:00,0.85775,0.85775,0.85765,0.85765,57000000.0
2009-08-11 04:18:00,0.85765,0.8577,0.85765,0.8577,107800000.0
2009-08-11 04:19:00,0.8577,0.85785,0.85755,0.85755,195400000.0
2009-08-11 04:20:00,0.85755,0.8576,0.8575,0.8575,114100000.0
2009-08-11 04:21:00,0.85755,0.85775,0.85755,0.8576,169600000.0
2009-08-11 04:22:00,0.8576,0.8576,0.85755,0.8576,141700000.0
2009-08-11 04:23:00,0.85755,0.8577,0.85755,0.8577,32100000.0
2009-08-11 04:24:00,0.8577,0.8577,0.85765,0.8577,31000000.0
2009-08-11 04:25:00,0.85765,0.8577,0.8576,0.85765,52700000.0
2009-08-11 04:26:00,0.85765,0.85775,0.85765,0.85775,63400000.0
2009-08-11 04:27:00,0.85775,0.85775,0.85775,0.85775,12800000.0
2009-08-11 04:28:00,0.85775,0.8578,0.85775,0.8578,38000000.0
2009-08-11 04:29:00,0.85775,0.85775,0.85765,0.8577,182900000.0
2009-08-11 04:30:00,0.8577,0.85785,0.85765,0.85785,167800000.0
2009-08-11 04:31:00,0.8578,0.858,0.8578,0.85795,169600000.0
2009-08-11 04:32:00,0.85795,0.85795,0.8577,0.85785,173200000.0
2009-08-11 04:33:00,0.8578,0.85795,0.85775,0.8579,250500000.0
2009-08-11 04:34:00,0.8578,0.8579,0.85765,0.85765,180700000.0
2009-08-11 04:35:00,0.85765,0.8578,0.85765,0.8578,127900000.0
2009-08-11 04:36:00,0.85785,0.858,0.85775,0.85795,246500000.0
2009-08-11 04:37:00,0.85795,0.858,0.8577,0.85775,351000000.0
2009-08-11 04:38:00,0.85775,0.85785,0.85765,0.85765,266900000.0
2009-08-11 04:39:00,0.8577,0.85775,0.85765,0.85775,200100000.0
2009-08-11 04:40:00,0.85775,0.8578,0.8577,0.85775,233200000.0
2009-08-11 04:41:00,0.85775,0.85775,0.85765,0.8577,189800000.0
2009-08-11 04:42:00,0.8577,0.85775,0.8577,0.8577,295200000.0
2009-08-11 04:43:00,0.8577,0.85775,0.8577,0.8577,204900000.0
2009-08-11 04:44:00,0.8577,0.85775,0.8577,0.85775,75700000.0
2009-08-11 04:45:00,0.85775,0.8581,0.85765,0.85805,359300000.0
2009-08-11 04:46:00,0.85805,0.8581,0.85795,0.85795,162000000.0
2009-08-11 04:47:00,0.85795,0.85815,0.85795,0.858,130000000.0
2009-08-11 04:48:00,0.85805,0.8581,0.85795,0.8581,112000000.0
2009-08-11 04:49:00,0.8581,0.85845,0.85805,0.8584,272100000.0
2009-08-11 04:50:00,0.8584,0.8587,0.8584,0.85845,709100001.0
2009-08-11 04:51:00,0.85845,0.8586,0.8583,0.85835,367600000.0
2009-08-11 04:52:00,0.85835,0.85855,0.8583,0.85835,328300000.0
2009-08-11 04:53:00,0.85835,0.85855,0.85835,0.8584,317199998.0
2009-08-11 04:54:00,0.85845,0.85845,0.85805,0.85825,258800000.0
2009-08-11 04:55:00,0.85825,0.85855,0.85825,0.8583,94500000.0
2009-08-11 04:56:00,0.8583,0.85835,0.85815,0.85825,182300000.0
2009-08-11 04:57:00,0.85825,0.85825,0.858,0.8582,231800000.0
2009-08-11 04:58:00,0.8582,0.8582,0.85795,0.85805,403100000.0
2009-08-11 04:59:00,0.85805,0.8581,0.8579,0.858,236100000.0
2009-08-11 05:00:00,0.85795,0.85815,0.8579,0.8581,224400000.0
2009-08-11 05:01:00,0.85825,0.8583,0.8581,0.85815,264100001.0
2009-08-11 05:02:00,0.85815,0.85815,0.8581,0.8581,77200000.0
2009-08-11 05:03:00,0.85815,0.8584,0.85815,0.85835,58900000.0
2009-08-11 05:04:00,0.85835,0.85835,0.85825,0.85825,27900000.0
2009-08-11 05:05:00,0.85825,0.85825,0.8582,0.85825,16000000.0
2009-08-11 05:06:00,0.85825,0.85825,0.8582,0.8582,104200000.0
2009-08-11 05:07:00,0.8582,0.85825,0.8582,0.85825,33800000.0
2009-08-11 05:08:00,0.8584,0.8584,0.8584,0.8584,29800000.0
2009-08-11 05:09:00,0.8584,0.8584,0.8583,0.85835,77200000.0
2009-08-11 05:10:00,0.85823,0.85829,0.85819,0.85829,70600000.0
2009-08-11 05:11:00,0.8582,0.85835,0.8582,0.85835,21300000.0
2009-08-11 05:12:00,0.8584,0.8584,0.85815,0.8582,40400000.0
2009-08-11 05:13:00,0.85815,0.8582,0.85815,0.8582,28000000.0
2009-08-11 05:14:00,0.85825,0.8583,0.8582,0.8582,110500000.0
2009-08-11 05:15:00,0.8582,0.85825,0.8582,0.8582,35200000.0
2009-08-11 05:16:00,0.85815,0.85815,0.85815,0.85815,34100000.0
2009-08-11 05:17:00,0.85815,0.85815,0.8581,0.8581,53300000.0
2009-08-11 05:18:00,0.85805,0.85805,0.8579,0.85795,127000000.0
2009-08-11 05:19:00,0.85795,0.85795,0.85795,0.85795,41600000.0
2009-08-11 05:20:00,0.85795,0.85805,0.85795,0.858,110900000.0
2009-08-11 05:21:00,0.858,0.85805,0.85795,0.85795,110500000.0
2009-08-11 05:22:00,0.85795,0.85805,0.85795,0.858,169800000.0
2009-08-11 05:23:00,0.858,0.85815,0.858,0.85805,246700000.0
2009-08-11 05:24:00,0.85805,0.85805,0.85785,0.8579,289000000.0
2009-08-11 05:25:00,0.85795,0.85795,0.85795,0.85795,144900000.0
2009-08-11 05:26:00,0.85795,0.85795,0.8578,0.8578,132100000.0
2009-08-11 05:27:00,0.85775,0.8578,0.8577,0.8577,132400000.0
2009-08-11 05:28:00,0.8577,0.8578,0.8577,0.85775,133500000.0
2009-08-11 05:29:00,0.85775,0.8578,0.8577,0.85775,54600000.0
2009-08-11 05:30:00,0.8578,0.85795,0.8578,0.85795,150400000.0
2009-08-11 05:31:00,0.85795,0.85795,0.85795,0.85795,67200000.0
2009-08-11 05:32:00,0.85795,0.858,0.85795,0.85795,114600000.0
2009-08-11 05:33:00,0.85795,0.858,0.85795,0.85795,158700000.0
2009-08-11 05:34:00,0.85795,0.858,0.85795,0.85795,228900000.0
2009-08-11 05:35:00,0.858,0.858,0.8579,0.858,63700000.0
2009-08-11 05:36:00,0.858,0.858,0.85795,0.85795,98700000.0
2009-08-11 05:37:00,0.858,0.858,0.85795,0.85795,49600000.0
2009-08-11 05:38:00,0.85795,0.858,0.85795,0.85795,92900000.0
2009-08-11 05:39:00,0.85795,0.85795,0.85725,0.8573,149500000.0
2009-08-11 05:40:00,0.8573,0.85765,0.8573,0.8576,122800000.0
2009-08-11 05:41:00,0.8576,0.8577,0.85755,0.8577,58000000.0
2009-08-11 05:42:00,0.85775,0.85775,0.85765,0.85775,157200000.0
2009-08-11 05:43:00,0.85775,0.85775,0.85765,0.8577,102800000.0
2009-08-11 05:44:00,0.85775,0.85785,0.85775,0.85775,104100000.0
2009-08-11 05:45:00,0.85775,0.85775,0.8577,0.8577,22600000.0
2009-08-11 05:46:00,0.8577,0.85785,0.8577,0.8578,179300000.0
2009-08-11 05:47:00,0.8578,0.85785,0.85775,0.85785,42300000.0
2009-08-11 05:48:00,0.85785,0.8579,0.8577,0.85775,192200000.0
2009-08-11 05:49:00,0.85775,0.8578,0.8577,0.8578,284800000.0
2009-08-11 05:50:00,0.85775,0.85775,0.85765,0.85775,228600000.0
2009-08-11 05:51:00,0.85775,0.85785,0.85775,0.85775,38900000.0
2009-08-11 05:52:00,0.85775,0.85775,0.8577,0.8577,56900000.0
2009-08-11 05:53:00,0.85775,0.85775,0.85775,0.85775,3200000.0
2009-08-11 05:54:00,0.8577,0.85775,0.85765,0.8577,88400000.0
2009-08-11 05:55:00,0.8577,0.85775,0.85765,0.85775,172700000.0
2009-08-11 05:56:00,0.85775,0.8578,0.8577,0.8577,61800000.0
2009-08-11 05:57:00,0.85765,0.8577,0.85765,0.8577,61800000.0
2009-08-11 05:58:00,0.8577,0.8577,0.85765,0.8577,72500000.0
2009-08-11 05:59:00,0.8577,0.8577,0.85765,0.85765,145100000.0
2009-08-11 06:00:00,0.85765,0.85775,0.85765,0.8577,121300000.0
2009-08-11 06:01:00,0.8577,0.85775,0.8577,0.85775,56800000.0
2009-08-11 06:02:00,0.85775,0.85775,0.8577,0.8577,6400000.0
2009-08-11 06:03:00,0.8577,0.85775,0.8577,0.85775,96200000.0
2009-08-11 06:04:00,0.85755,0.85779,0.8575,0.85765,161000000.0
2009-08-11 06:05:00,0.8577,0.85775,0.8577,0.85775,100900000.0
2009-08-11 06:06:00,0.8578,0.8578,0.85765,0.8577,104900000.0
2009-08-11 06:07:00,0.8577,0.8577,0.8577,0.8577,66400000.0
2009-08-11 06:08:00,0.8577,0.8578,0.8577,0.8578,102600000.0
2009-08-11 06:09:00,0.8577,0.8577,0.85755,0.85765,150200000.0
2009-08-11 06:10:00,0.85765,0.85765,0.85735,0.8575,95700000.0
2009-08-11 06:11:00,0.85755,0.85755,0.85735,0.85735,219500000.0
2009-08-11 06:12:00,0.8574,0.85745,0.85735,0.8574,169200000.0
2009-08-11 06:13:00,0.8574,0.8575,0.85735,0.85745,96700000.0
2009-08-11 06:14:00,0.85745,0.85745,0.85735,0.8574,30100000.0
2009-08-11 06:15:00,0.8573,0.8574,0.8573,0.85735,127500000.0
2009-08-11 06:16:00,0.85735,0.85735,0.85725,0.8573,73200000.0
2009-08-11 06:17:00,0.8573,0.8573,0.85725,0.8573,27600000.0
2009-08-11 06:18:00,0.8573,0.85735,0.85725,0.85735,178400000.0
2009-08-11 06:19:00,0.85735,0.85745,0.85735,0.8574,136400000.0
2009-08-11 06:20:00,0.8574,0.8574,0.85735,0.8574,179800001.0
2009-08-11 06:21:00,0.8574,0.8574,0.8574,0.8574,60400000.0
2009-08-11 06:22:00,0.8574,0.8575,0.8574,0.85745,109799999.0
2009-08-11 06:23:00,0.85745,0.8576,0.85745,0.8576,86600000.0
2009-08-11 06:24:00,0.85755,0.85765,0.85755,0.85765,119500000.0
2009-08-11 06:25:00,0.8576,0.85765,0.85745,0.85755,212600000.0
2009-08-11 06:26:00,0.85755,0.8576,0.8575,0.8575,72600000.0
2009-08-11 06:27:00,0.8575,0.85755,0.8575,0.85755,53200000.0
2009-08-11 06:28:00,0.85755,0.85755,0.85755,0.85755,22400000.0
2009-08-11 06:29:00,0.85755,0.8576,0.85755,0.85755,37600000.0
2009-08-11 06:30:00,0.8576,0.85765,0.85745,0.85745,180700000.0
2009-08-11 06:31:00,0.85745,0.85745,0.85735,0.85735,165200000.0
2009-08-11 06:32:00,0.85735,0.85755,0.85735,0.85755,162000000.0
2009-08-11 06:33:00,0.8575,0.8576,0.8575,0.8576,31200000.0
2009-08-11 06:34:00,0.8576,0.8576,0.85755,0.85755,12100000.0
2009-08-11 06:35:00,0.85755,0.85755,0.8574,0.85745,120100000.0
2009-08-11 06:36:00,0.85745,0.8575,0.85745,0.8575,24000000.0
2009-08-11 06:37:00,0.85745,0.85755,0.85745,0.85755,80000000.0
2009-08-11 06:38:00,0.85755,0.85755,0.85755,0.85755,71800000.0
2009-08-11 06:39:00,0.85755,0.85755,0.8575,0.8575,61600000.0
2009-08-11 06:40:00,0.8575,0.8575,0.8575,0.8575,57600000.0
2009-08-11 06:41:00,0.8575,0.85755,0.85745,0.85755,232000000.0
2009-08-11 06:42:00,0.85755,0.85775,0.85755,0.85775,211500000.0
2009-08-11 06:43:00,0.85775,0.8578,0.8577,0.85775,196000000.0
2009-08-11 06:44:00,0.85775,0.85795,0.85775,0.8579,245300000.0
2009-08-11 06:45:00,0.85785,0.8579,0.85775,0.8578,265000000.0
2009-08-11 06:46:00,0.85785,0.8579,0.8578,0.85785,317000000.0
2009-08-11 06:47:00,0.85785,0.8579,0.85775,0.8578,210800000.0
2009-08-11 06:48:00,0.8578,0.8578,0.8577,0.85775,94500000.0
2009-08-11 06:49:00,0.85775,0.8578,0.85775,0.8578,43300000.0
2009-08-11 06:50:00,0.85775,0.8579,0.8577,0.85775,485200000.0
2009-08-11 06:51:00,0.85775,0.8579,0.8577,0.85785,186900000.0
2009-08-11 06:52:00,0.85785,0.85785,0.8578,0.8578,28800000.0
2009-08-11 06:53:00,0.85775,0.8578,0.85775,0.85775,73800000.0
2009-08-11 06:54:00,0.85775,0.85785,0.85775,0.85785,201000000.0
2009-08-11 06:55:00,0.8578,0.85785,0.8578,0.8578,111200000.0
2009-08-11 06:56:00,0.8578,0.8579,0.8577,0.8577,264200000.0
2009-08-11 06:57:00,0.8577,0.85775,0.85765,0.85765,93200000.0
2009-08-11 06:58:00,0.8577,0.8577,0.8576,0.85765,415800000.0
2009-08-11 06:59:00,0.85765,0.8578,0.85765,0.8577,199100000.0
2009-08-11 07:00:00,0.85775,0.85775,0.8576,0.8576,234500000.0
2009-08-11 07:01:00,0.8576,0.8577,0.85755,0.8576,214700000.0
2009-08-11 07:02:00,0.8576,0.8577,0.85755,0.85765,157700000.0
2009-08-11 07:03:00,0.85765,0.8578,0.85765,0.8577,299800000.0
2009-08-11 07:04:00,0.85775,0.85775,0.8577,0.85775,119800000.0
2009-08-11 07:05:00,0.85775,0.8579,0.85775,0.8579,408800000.0
2009-08-11 07:06:00,0.8579,0.8579,0.85785,0.8579,149800000.0
2009-08-11 07:07:00,0.8579,0.8579,0.8578,0.8579,117100000.0
2009-08-11 07:08:00,0.8579,0.8579,0.8578,0.8578,321100000.0
2009-08-11 07:09:00,0.8578,0.8579,0.8578,0.8578,184400000.0
2009-08-11 07:10:00,0.8578,0.8579,0.8578,0.8579,62300000.0
2009-08-11 07:11:00,0.8579,0.8579,0.85785,0.85785,58200000.0
2009-08-11 07:12:00,0.85785,0.85785,0.8578,0.85785,40000000.0
2009-08-11 07:13:00,0.85785,0.85785,0.8578,0.8578,31500000.0
2009-08-11 07:14:00,0.8578,0.85785,0.8578,0.85785,67800000.0
2009-08-11 07:15:00,0.85785,0.8579,0.8578,0.85785,172700000.0
2009-08-11 07:16:00,0.8579,0.8579,0.8577,0.8577,273900000.0
2009-08-11 07:17:00,0.8577,0.85775,0.8577,0.8577,57500000.0
2009-08-11 07:18:00,0.85765,0.8578,0.85765,0.8578,120000000.0
2009-08-11 07:19:00,0.85775,0.85775,0.8577,0.85775,110400000.0
2009-08-11 07:20:00,0.85775,0.85785,0.8577,0.85785,118700000.0
2009-08-11 07:21:00,0.85785,0.85785,0.85775,0.8578,117800000.0
2009-08-11 07:22:00,0.8578,0.8578,0.85775,0.85775,129200000.0
2009-08-11 07:23:00,0.85775,0.85785,0.8577,0.8578,58800000.0
2009-08-11 07:24:00,0.85785,0.85785,0.85775,0.85775,15600000.0
2009-08-11 07:25:00,0.85775,0.85785,0.85775,0.8578,183500000.0
2009-08-11 07:26:00,0.8578,0.85785,0.85765,0.8577,208300000.0
2009-08-11 07:27:00,0.8577,0.8578,0.8577,0.85775,52600000.0
2009-08-11 07:28:00,0.85775,0.85775,0.85765,0.85765,176500000.0
2009-08-11 07:29:00,0.85765,0.85775,0.85765,0.85775,29900000.0
2009-08-11 07:30:00,0.85775,0.8578,0.85765,0.85765,270700000.0
2009-08-11 07:31:00,0.85765,0.8577,0.8576,0.8577,317000000.0
2009-08-11 07:32:00,0.85765,0.8577,0.8576,0.85765,84400000.0
2009-08-11 07:33:00,0.85765,0.8577,0.85765,0.8577,96000000.0
2009-08-11 07:34:00,0.85775,0.85785,0.8577,0.8578,225800000.0
2009-08-11 07:35:00,0.85785,0.858,0.85775,0.8579,389700000.0
2009-08-11 07:36:00,0.85795,0.85805,0.8579,0.8579,262000000.0
2009-08-11 07:37:00,0.8579,0.85805,0.8579,0.85805,316799999.0
2009-08-11 07:38:00,0.85805,0.85805,0.8579,0.858,276200000.0
2009-08-11 07:39:00,0.858,0.858,0.85795,0.85795,200800000.0
2009-08-11 07:40:00,0.85795,0.85805,0.8579,0.85805,313800000.0
2009-08-11 07:41:00,0.85805,0.85825,0.85805,0.8582,303700000.0
2009-08-11 07:42:00,0.85815,0.8582,0.85805,0.85805,460300000.0
2009-08-11 07:43:00,0.85805,0.85805,0.85785,0.85785,246600000.0
2009-08-11 07:44:00,0.85785,0.8579,0.8578,0.8578,170400000.0
2009-08-11 07:45:00,0.8578,0.85785,0.85755,0.85755,246600000.0
2009-08-11 07:46:00,0.85755,0.8576,0.85755,0.8576,115900000.0
2009-08-11 07:47:00,0.8576,0.8576,0.8574,0.8575,279200000.0
2009-08-11 07:48:00,0.85745,0.8575,0.8574,0.8575,219500000.0
2009-08-11 07:49:00,0.85745,0.85785,0.85745,0.8577,385800000.0
2009-08-11 07:50:00,0.85775,0.85775,0.85755,0.85755,83500000.0
2009-08-11 07:51:00,0.85755,0.85765,0.8575,0.85755,290700000.0
2009-08-11 07:52:00,0.85755,0.8577,0.85755,0.85765,168800000.0
2009-08-11 07:53:00,0.8577,0.8577,0.8575,0.85755,134000000.0
2009-08-11 07:54:00,0.85755,0.85755,0.85725,0.8573,414500000.0
2009-08-11 07:55:00,0.8573,0.85755,0.8573,0.85755,166400000.0
2009-08-11 07:56:00,0.85755,0.8577,0.85745,0.85765,222700000.0
2009-08-11 07:57:00,0.85765,0.8579,0.85765,0.8578,172300000.0
2009-08-11 07:58:00,0.8578,0.85805,0.85775,0.8579,287800000.0
2009-08-11 07:59:00,0.85785,0.8579,0.85755,0.8576,257700000.0
2009-08-11 08:00:00,0.8575,0.858,0.85745,0.85795,293500000.0
2009-08-11 08:01:00,0.85795,0.85795,0.85775,0.85795,135900000.0
2009-08-11 08:02:00,0.85795,0.858,0.85785,0.85795,221699999.0
2009-08-11 08:03:00,0.85795,0.85805,0.85795,0.858,245600000.0
2009-08-11 08:04:00,0.858,0.8581,0.8579,0.8579,352000000.0
2009-08-11 08:05:00,0.85775,0.8579,0.85775,0.85785,238300000.0
2009-08-11 08:06:00,0.85785,0.8579,0.85785,0.8579,52400000.0
2009-08-11 08:07:00,0.85795,0.858,0.85785,0.8579,354799999.0
2009-08-11 08:08:00,0.85785,0.858,0.85785,0.85785,355099999.0
2009-08-11 08:09:00,0.85785,0.8582,0.85785,0.85815,409200001.0
2009-08-11 08:10:00,0.85815,0.85815,0.8579,0.85805,387900001.0
2009-08-11 08:11:00,0.858,0.8581,0.85795,0.8581,324899999.0
2009-08-11 08:12:00,0.8581,0.8582,0.85805,0.8581,238000000.0
2009-08-11 08:13:00,0.85815,0.85825,0.858,0.85825,272400000.0
2009-08-11 08:14:00,0.8582,0.8582,0.85805,0.85815,236100000.0
2009-08-11 08:15:00,0.8581,0.85825,0.858,0.85805,384399999.0
2009-08-11 08:16:00,0.85805,0.8582,0.85805,0.85805,122100000.0
2009-08-11 08:17:00,0.8581,0.8583,0.85805,0.85825,233300000.0
2009-08-11 08:18:00,0.8582,0.85825,0.8582,0.8582,140900000.0
2009-08-11 08:19:00,0.8582,0.8582,0.85815,0.8582,20800000.0
2009-08-11 08:20:00,0.8582,0.85835,0.8582,0.85825,109200000.0
2009-08-11 08:21:00,0.8583,0.85835,0.8582,0.8583,362500000.0
2009-08-11 08:22:00,0.8583,0.8583,0.858,0.85805,272500000.0
2009-08-11 08:23:00,0.8582,0.8582,0.85805,0.8581,223600000.0
2009-08-11 08:24:00,0.85805,0.8583,0.85805,0.8581,256100000.0
2009-08-11 08:25:00,0.8581,0.85815,0.85795,0.8581,407400000.0
2009-08-11 08:26:00,0.85805,0.85815,0.858,0.85815,390200000.0
2009-08-11 08:27:00,0.85815,0.8583,0.85805,0.8581,326600000.0
2009-08-11 08:28:00,0.8581,0.85815,0.85775,0.858,440800000.0
2009-08-11 08:29:00,0.85795,0.8582,0.85795,0.8582,282100000.0
2009-08-11 08:30:00,0.8582,0.8583,0.8581,0.8582,372800000.0
2009-08-11 08:31:00,0.8582,0.8582,0.85775,0.85785,355400000.0
2009-08-11 08:32:00,0.85785,0.85805,0.85785,0.85805,369000000.0
2009-08-11 08:33:00,0.858,0.858,0.8576,0.8578,425300000.0
2009-08-11 08:34:00,0.85775,0.8578,0.8576,0.85765,224800000.0
2009-08-11 08:35:00,0.85755,0.8577,0.85755,0.8577,332600000.0
2009-08-11 08:36:00,0.85765,0.8578,0.85765,0.85775,189700000.0
2009-08-11 08:37:00,0.85775,0.85775,0.8577,0.8577,106800000.0
2009-08-11 08:38:00,0.8577,0.85775,0.8576,0.85775,236800000.0
2009-08-11 08:39:00,0.85775,0.858,0.8577,0.85785,290400000.0
2009-08-11 08:40:00,0.85785,0.85825,0.85785,0.8581,268400000.0
2009-08-11 08:41:00,0.85815,0.8582,0.85805,0.8581,241600000.0
2009-08-11 08:42:00,0.8581,0.8583,0.8581,0.8583,318800000.0
2009-08-11 08:43:00,0.85825,0.85835,0.8582,0.85835,263200000.0
2009-08-11 08:44:00,0.85835,0.85845,0.8583,0.85835,335800000.0
2009-08-11 08:45:00,0.85835,0.8584,0.8583,0.8584,318200000.0
2009-08-11 08:46:00,0.85835,0.85855,0.85835,0.8585,354300000.0
2009-08-11 08:47:00,0.8585,0.8585,0.85845,0.85845,83800000.0
2009-08-11 08:48:00,0.85845,0.8585,0.8583,0.8585,189000000.0
2009-08-11 08:49:00,0.8585,0.8585,0.85815,0.85815,187200000.0
2009-08-11 08:50:00,0.85815,0.85825,0.85815,0.85825,152899999.0
2009-08-11 08:51:00,0.85825,0.85825,0.8581,0.85815,295600000.0
2009-08-11 08:52:00,0.8581,0.85825,0.8581,0.85815,117900000.0
2009-08-11 08:53:00,0.8582,0.85825,0.85815,0.85825,125600000.0
2009-08-11 08:54:00,0.85825,0.8583,0.85815,0.85825,240100000.0
2009-08-11 08:55:00,0.85825,0.85855,0.8582,0.8585,154400000.0
2009-08-11 08:56:00,0.85855,0.85855,0.8583,0.85845,466800001.0
2009-08-11 08:57:00,0.8584,0.85855,0.85835,0.85845,610600001.0
2009-08-11 08:58:00,0.85855,0.8588,0.8584,0.8585,824900001.0
2009-08-11 08:59:00,0.85855,0.85865,0.8583,0.85845,643400004.0
2009-08-11 09:00:00,0.85845,0.85875,0.8584,0.85865,864000001.0
2009-08-11 09:01:00,0.8587,0.85905,0.8586,0.85905,485199999.0
2009-08-11 09:02:00,0.859,0.85935,0.859,0.85925,471200000.0
2009-08-11 09:03:00,0.85925,0.8595,0.85925,0.8594,361200000.0
2009-08-11 09:04:00,0.85935,0.8596,0.85935,0.8596,486100000.0
2009-08-11 09:05:00,0.85955,0.8598,0.85955,0.85955,590099999.0
2009-08-11 09:06:00,0.85955,0.86045,0.85955,0.8603,374900000.0
2009-08-11 09:07:00,0.8603,0.8604,0.86025,0.8603,454400000.0
2009-08-11 09:08:00,0.86025,0.8603,0.86,0.86,366700000.0
2009-08-11 09:09:00,0.86,0.86015,0.85985,0.86005,562400000.0
2009-08-11 09:10:00,0.8601,0.8602,0.8601,0.8602,207700000.0
2009-08-11 09:11:00,0.8602,0.8602,0.8601,0.86015,221000000.0
2009-08-11 09:12:00,0.86015,0.86015,0.85985,0.86,292799999.0
2009-08-11 09:13:00,0.85995,0.85995,0.8597,0.85975,307500000.0
2009-08-11 09:14:00,0.8597,0.8597,0.85955,0.85965,250500000.0
2009-08-11 09:15:00,0.8596,0.8597,0.8596,0.85965,83600000.0
2009-08-11 09:16:00,0.85965,0.8597,0.85955,0.8596,154400000.0
2009-08-11 09:17:00,0.85965,0.8597,0.85955,0.85965,155300000.0
2009-08-11 09:18:00,0.85965,0.8597,0.8595,0.85955,435199998.0
2009-08-11 09:19:00,0.85955,0.8596,0.8595,0.85955,157900000.0
2009-08-11 09:20:00,0.8596,0.85975,0.8596,0.8597,175500000.0
2009-08-11 09:21:00,0.8597,0.8597,0.8596,0.8596,226300000.0
2009-08-11 09:22:00,0.85955,0.8596,0.85945,0.85955,325700000.0
2009-08-11 09:23:00,0.85955,0.8596,0.85955,0.85955,228600000.0
2009-08-11 09:24:00,0.8596,0.85965,0.85955,0.85955,360400000.0
2009-08-11 09:25:00,0.8596,0.8597,0.85955,0.85955,311400000.0
2009-08-11 09:26:00,0.85955,0.8597,0.85955,0.8596,379500000.0
2009-08-11 09:27:00,0.8596,0.8596,0.85945,0.85955,470500000.0
2009-08-11 09:28:00,0.85955,0.86005,0.85955,0.86,564000000.0
2009-08-11 09:29:00,0.86,0.8603,0.86,0.86025,385700000.0
2009-08-11 09:30:00,0.86025,0.86025,0.85985,0.8599,357100000.0
2009-08-11 09:31:00,0.8599,0.86005,0.8598,0.86005,288600000.0
2009-08-11 09:32:00,0.86,0.86005,0.8599,0.8599,322600000.0
2009-08-11 09:33:00,0.8599,0.8603,0.8599,0.8603,391000000.0
2009-08-11 09:34:00,0.86025,0.86065,0.86025,0.8605,477800000.0
2009-08-11 09:35:00,0.8605,0.861,0.86045,0.8609,377300000.0
2009-08-11 09:36:00,0.8612,0.8613,0.86085,0.86085,457300000.0
2009-08-11 09:37:00,0.86085,0.8609,0.8608,0.86085,431599999.0
2009-08-11 09:38:00,0.86085,0.86095,0.8608,0.86085,381800000.0
2009-08-11 09:39:00,0.86085,0.861,0.86085,0.861,422000000.0
2009-08-11 09:40:00,0.8611,0.86155,0.86105,0.8614,623400000.0
2009-08-11 09:41:00,0.8614,0.8614,0.8609,0.8612,593800000.0
2009-08-11 09:42:00,0.86125,0.86125,0.86115,0.8612,342500000.0
2009-08-11 09:43:00,0.8612,0.8612,0.8611,0.86115,231600000.0
2009-08-11 09:44:00,0.86115,0.86115,0.8609,0.8609,308000000.0
2009-08-11 09:45:00,0.86095,0.861,0.8609,0.86095,263600000.0
2009-08-11 09:46:00,0.8609,0.8613,0.8609,0.8613,396100000.0
2009-08-11 09:47:00,0.86125,0.8613,0.86095,0.86105,340800000.0
2009-08-11 09:48:00,0.86105,0.86105,0.8609,0.8609,328300000.0
2009-08-11 09:49:00,0.8609,0.86095,0.8609,0.8609,259300000.0
2009-08-11 09:50:00,0.8609,0.8609,0.86085,0.86085,270599999.0
2009-08-11 09:51:00,0.86085,0.8609,0.86055,0.8607,356200000.0
2009-08-11 09:52:00,0.8607,0.86075,0.8605,0.8605,351800000.0
2009-08-11 09:53:00,0.8605,0.8605,0.8603,0.86035,396800000.0
2009-08-11 09:54:00,0.86035,0.8604,0.86035,0.86035,219000000.0
2009-08-11 09:55:00,0.86035,0.86045,0.86035,0.86035,176100000.0
2009-08-11 09:56:00,0.86035,0.8604,0.8603,0.86035,138800000.0
2009-08-11 09:57:00,0.86035,0.8604,0.86,0.8601,340900000.0
2009-08-11 09:58:00,0.8601,0.8601,0.85995,0.86005,249200000.0
2009-08-11 09:59:00,0.86005,0.8602,0.86005,0.86015,462100000.0
2009-08-11 10:00:00,0.86015,0.8602,0.86015,0.8602,485800000.0
2009-08-11 10:01:00,0.8602,0.8604,0.86015,0.8604,246999999.0
2009-08-11 10:02:00,0.8604,0.8605,0.86035,0.86035,148400000.0
2009-08-11 10:03:00,0.8604,0.8604,0.86025,0.8603,247600000.0
2009-08-11 10:04:00,0.86025,0.86035,0.86025,0.86025,400700000.0
2009-08-11 10:05:00,0.86025,0.8605,0.86025,0.8604,329300000.0
2009-08-11 10:06:00,0.8604,0.86045,0.86035,0.8604,158600000.0
2009-08-11 10:07:00,0.8604,0.8606,0.8604,0.86055,169600000.0
2009-08-11 10:08:00,0.86055,0.86055,0.8604,0.86045,240700000.0
2009-08-11 10:09:00,0.86045,0.86045,0.86025,0.8603,371500000.0
2009-08-11 10:10:00,0.8603,0.8606,0.8603,0.86035,309800000.0
2009-08-11 10:11:00,0.8604,0.86055,0.86035,0.8605,322900000.0
2009-08-11 10:12:00,0.8605,0.8606,0.86025,0.86055,405600000.0
2009-08-11 10:13:00,0.86055,0.8606,0.8605,0.8605,240300000.0
2009-08-11 10:14:00,0.86055,0.86065,0.86045,0.86045,230900000.0
2009-08-11 10:15:00,0.86045,0.8605,0.8604,0.86045,382600000.0
2009-08-11 10:16:00,0.86045,0.86045,0.86035,0.86035,129700000.0
2009-08-11 10:17:00,0.86035,0.8604,0.86025,0.8603,206000000.0
2009-08-11 10:18:00,0.8603,0.8603,0.86015,0.86015,180700000.0
2009-08-11 10:19:00,0.86015,0.8602,0.8601,0.8601,249000000.0
2009-08-11 10:20:00,0.8601,0.86015,0.8601,0.86015,279600000.0
2009-08-11 10:21:00,0.86015,0.86025,0.86015,0.86025,180600000.0
2009-08-11 10:22:00,0.86015,0.86035,0.86015,0.8602,383600000.0
2009-08-11 10:23:00,0.86015,0.86025,0.86015,0.8602,319800000.0
2009-08-11 10:24:00,0.8602,0.86025,0.86005,0.86005,208800000.0
2009-08-11 10:25:00,0.86005,0.8601,0.86,0.8601,241800000.0
2009-08-11 10:26:00,0.8601,0.8601,0.8598,0.8598,225500000.0
2009-08-11 10:27:00,0.85985,0.85985,0.85975,0.85975,137100000.0
2009-08-11 10:28:00,0.85975,0.8599,0.8597,0.85985,287600000.0
2009-08-11 10:29:00,0.85995,0.85995,0.85925,0.8593,393900000.0
2009-08-11 10:30:00,0.85935,0.85995,0.85935,0.8598,442599999.0
2009-08-11 10:31:00,0.85975,0.85985,0.8596,0.8596,379200000.0
2009-08-11 10:32:00,0.8596,0.85985,0.8596,0.85975,391299999.0
2009-08-11 10:33:00,0.85975,0.8598,0.85965,0.8598,397200000.0
2009-08-11 10:34:00,0.8598,0.85985,0.8597,0.85975,150799999.0
2009-08-11 10:35:00,0.8597,0.85975,0.8596,0.85965,423000001.0
2009-08-11 10:36:00,0.8597,0.8598,0.8597,0.85975,315100000.0
2009-08-11 10:37:00,0.8597,0.85975,0.85965,0.85975,642999999.0
2009-08-11 10:38:00,0.85975,0.86,0.8597,0.86,486600000.0
2009-08-11 10:39:00,0.86,0.86005,0.85995,0.86005,269900000.0
2009-08-11 10:40:00,0.86005,0.8601,0.86005,0.8601,104000000.0
2009-08-11 10:41:00,0.86005,0.8601,0.85975,0.85995,336599998.0
2009-08-11 10:42:00,0.85995,0.86,0.85985,0.85995,205399999.0
2009-08-11 10:43:00,0.85995,0.85995,0.8599,0.85995,119900000.0
2009-08-11 10:44:00,0.85995,0.85995,0.85975,0.8598,416400001.0
2009-08-11 10:45:00,0.8598,0.8599,0.8598,0.85985,201700000.0
2009-08-11 10:46:00,0.85985,0.8599,0.8597,0.8597,138800000.0
2009-08-11 10:47:00,0.8597,0.8598,0.85955,0.85965,296800000.0
2009-08-11 10:48:00,0.8597,0.8598,0.85965,0.85975,328999999.0
2009-08-11 10:49:00,0.85975,0.86005,0.85975,0.86,161200000.0
2009-08-11 10:50:00,0.85995,0.8604,0.85995,0.8604,206000000.0
2009-08-11 10:51:00,0.8604,0.86065,0.8604,0.8606,199400000.0
2009-08-11 10:52:00,0.8605,0.86085,0.8605,0.86085,567100000.0
2009-08-11 10:53:00,0.8608,0.86095,0.86075,0.86075,403100000.0
2009-08-11 10:54:00,0.86075,0.8608,0.86065,0.86075,233600000.0
2009-08-11 10:55:00,0.86063,0.86088,0.86053,0.86065,897299999.0
2009-08-11 10:56:00,0.86081,0.86081,0.86054,0.86067,648799997.0
2009-08-11 10:57:00,0.8609,0.86095,0.86085,0.86095,611599998.0
2009-08-11 10:58:00,0.86095,0.86095,0.86085,0.8609,124999999.0
2009-08-11 10:59:00,0.8609,0.86095,0.8608,0.8609,406100002.0
2009-08-11 11:00:00,0.86085,0.8609,0.86065,0.8607,930400003.0
2009-08-11 11:01:00,0.8606,0.8608,0.86055,0.8608,823699998.0
2009-08-11 11:02:00,0.86075,0.8608,0.86055,0.86065,494100003.0
2009-08-11 11:03:00,0.86065,0.8607,0.8602,0.8607,570499999.0
2009-08-11 11:04:00,0.8607,0.8607,0.86065,0.8607,182400003.0
2009-08-11 11:05:00,0.86065,0.8608,0.86065,0.8607,377700001.0
2009-08-11 11:06:00,0.8607,0.86075,0.86065,0.86075,229900000.0
2009-08-11 11:07:00,0.86075,0.86075,0.86065,0.86065,117499999.0
2009-08-11 11:08:00,0.8607,0.8608,0.8606,0.8606,440699999.0
2009-08-11 11:09:00,0.8606,0.86065,0.8603,0.86055,680200000.0
2009-08-11 11:10:00,0.8606,0.86075,0.86055,0.86075,382200000.0
2009-08-11 11:11:00,0.86075,0.86075,0.8606,0.86065,154700000.0
2009-08-11 11:12:00,0.86065,0.86065,0.8605,0.86055,153000000.0
2009-08-11 11:13:00,0.8605,0.86055,0.86015,0.8603,540399998.0
2009-08-11 11:14:00,0.8603,0.86045,0.8603,0.8604,272100000.0
2009-08-11 11:15:00,0.8604,0.8607,0.8603,0.8606,619100001.0
2009-08-11 11:16:00,0.86055,0.86075,0.86045,0.86075,814699999.0
2009-08-11 11:17:00,0.86075,0.86075,0.8606,0.8607,422799999.0
2009-08-11 11:18:00,0.8607,0.86085,0.86065,0.86085,738899996.0
2009-08-11 11:19:00,0.86085,0.86095,0.8608,0.86095,502400000.0
2009-08-11 11:20:00,0.861,0.86115,0.8609,0.861,479799998.0
2009-08-11 11:21:00,0.861,0.86105,0.86065,0.8607,662300003.0
2009-08-11 11:22:00,0.8608,0.86095,0.86065,0.86065,296800000.0
2009-08-11 11:23:00,0.86065,0.86065,0.8605,0.86065,549200005.0
2009-08-11 11:24:00,0.86065,0.86075,0.8606,0.8607,601900001.0
2009-08-11 11:25:00,0.86075,0.8609,0.86065,0.86065,480200001.0
2009-08-11 11:26:00,0.86065,0.8608,0.86055,0.8606,912900001.0
2009-08-11 11:27:00,0.8606,0.86065,0.86055,0.8606,393299999.0
2009-08-11 11:28:00,0.8606,0.86065,0.8606,0.8606,203299999.0
2009-08-11 11:29:00,0.8606,0.8608,0.8606,0.86065,638900002.0
2009-08-11 11:30:00,0.86065,0.8607,0.8606,0.86065,538200004.0
2009-08-11 11:31:00,0.86065,0.8608,0.8604,0.8605,578399998.0
2009-08-11 11:32:00,0.86045,0.86065,0.86045,0.8605,493800006.0
2009-08-11 11:33:00,0.8605,0.86055,0.86035,0.86045,405500000.0
2009-08-11 11:34:00,0.86045,0.86065,0.86035,0.8606,390400000.0
2009-08-11 11:35:00,0.8606,0.8606,0.86045,0.8605,594399995.0
2009-08-11 11:36:00,0.8605,0.86075,0.8605,0.86075,472899999.0
2009-08-11 11:37:00,0.86065,0.8608,0.8606,0.8607,697500000.0
2009-08-11 11:38:00,0.8607,0.86075,0.8605,0.86065,813200003.0
2009-08-11 11:39:00,0.86065,0.8607,0.8606,0.86065,378300001.0
2009-08-11 11:40:00,0.86065,0.86075,0.8606,0.8607,544000001.0
2009-08-11 11:41:00,0.8606,0.8608,0.8606,0.8607,1209200004.0
2009-08-11 11:42:00,0.86075,0.86075,0.86065,0.86065,345099997.0
2009-08-11 11:43:00,0.86065,0.86075,0.86065,0.8607,582600001.0
2009-08-11 11:44:00,0.86075,0.8608,0.86065,0.8607,406300004.0
2009-08-11 11:45:00,0.86075,0.8609,0.8607,0.8608,656800001.0
2009-08-11 11:46:00,0.8608,0.86085,0.86065,0.86065,386100000.0
2009-08-11 11:47:00,0.86065,0.86075,0.86065,0.8607,344799999.0
2009-08-11 11:48:00,0.8607,0.86095,0.86065,0.86075,646599999.0
2009-08-11 11:49:00,0.86075,0.86075,0.86065,0.8607,880300001.0
2009-08-11 11:50:00,0.8607,0.8607,0.8604,0.8604,822100001.0
2009-08-11 11:51:00,0.8604,0.86045,0.86015,0.86045,631300003.0
2009-08-11 11:52:00,0.86045,0.8608,0.86045,0.8608,641799999.0
2009-08-11 11:53:00,0.8607,0.86085,0.86055,0.8608,273500000.0
2009-08-11 11:54:00,0.8608,0.861,0.86055,0.8608,696900002.0
2009-08-11 11:55:00,0.86075,0.861,0.8607,0.8609,523800002.0
2009-08-11 11:56:00,0.86085,0.8609,0.86055,0.86065,862800000.0
2009-08-11 11:57:00,0.86065,0.8611,0.86065,0.86105,685700001.0
2009-08-11 11:58:00,0.86105,0.86105,0.8609,0.86095,738100001.0
2009-08-11 11:59:00,0.86095,0.86095,0.86085,0.8609,531599997.0
2009-08-11 12:00:00,0.8609,0.8609,0.8607,0.8608,493300001.0
2009-08-11 12:01:00,0.8608,0.86085,0.86055,0.86055,579600000.0
2009-08-11 12:02:00,0.86055,0.86085,0.86055,0.86085,471400000.0
2009-08-11 12:03:00,0.86085,0.8609,0.8608,0.86085,506999997.0
2009-08-11 12:04:00,0.86085,0.86085,0.86075,0.8608,170299999.0
2009-08-11 12:05:00,0.86075,0.8608,0.86075,0.86075,553799994.0
2009-08-11 12:06:00,0.8608,0.8609,0.86065,0.8607,1139799998.0
2009-08-11 12:07:00,0.8607,0.861,0.86065,0.86095,797199999.0
2009-08-11 12:08:00,0.86095,0.86095,0.86075,0.86095,870700005.0
2009-08-11 12:09:00,0.86095,0.861,0.86055,0.86095,731400001.0
2009-08-11 12:10:00,0.861,0.86105,0.8609,0.861,602200003.0
2009-08-11 12:11:00,0.86105,0.86105,0.8607,0.8607,568600002.0
2009-08-11 12:12:00,0.8607,0.86105,0.8607,0.861,1008100001.0
2009-08-11 12:13:00,0.86105,0.8611,0.86075,0.86075,617599996.0
2009-08-11 12:14:00,0.86075,0.86075,0.8605,0.86055,565599999.0
2009-08-11 12:15:00,0.86055,0.86075,0.86015,0.8603,860500003.0
2009-08-11 12:16:00,0.86035,0.86075,0.8603,0.8604,728599998.0
2009-08-11 12:17:00,0.8604,0.86045,0.8602,0.86025,799699996.0
2009-08-11 12:18:00,0.86025,0.8603,0.8602,0.8602,740999998.0
2009-08-11 12:19:00,0.86025,0.86025,0.85985,0.8599,780600002.0
2009-08-11 12:20:00,0.8599,0.8601,0.85985,0.86,576499998.0
2009-08-11 12:21:00,0.86005,0.86015,0.85995,0.86005,494400001.0
2009-08-11 12:22:00,0.8601,0.8601,0.8599,0.8599,406199999.0
2009-08-11 12:23:00,0.8599,0.8601,0.8599,0.85995,553000000.0
2009-08-11 12:24:00,0.86005,0.86015,0.86005,0.86015,251000000.0
2009-08-11 12:25:00,0.86015,0.86025,0.86,0.86005,611900000.0
2009-08-11 12:26:00,0.86005,0.8603,0.86,0.86025,713199999.0
2009-08-11 12:27:00,0.86025,0.86035,0.86005,0.8601,521399999.0
2009-08-11 12:28:00,0.8601,0.8606,0.8601,0.8605,619100000.0
2009-08-11 12:29:00,0.8606,0.8606,0.8605,0.8605,331500001.0
2009-08-11 12:30:00,0.86055,0.8607,0.86055,0.8606,326300000.0
2009-08-11 12:31:00,0.8606,0.8608,0.8606,0.8608,566799996.0
2009-08-11 12:32:00,0.8608,0.8608,0.8605,0.8606,246000000.0
2009-08-11 12:33:00,0.8606,0.86075,0.86055,0.86065,402900000.0
2009-08-11 12:34:00,0.86065,0.86075,0.86065,0.86075,419200000.0
2009-08-11 12:35:00,0.8608,0.8608,0.86065,0.8607,305400000.0
2009-08-11 12:36:00,0.8607,0.86085,0.8607,0.86075,680200000.0
2009-08-11 12:37:00,0.86075,0.86075,0.86045,0.86045,788099999.0
2009-08-11 12:38:00,0.86045,0.86065,0.86045,0.8605,385400000.0
2009-08-11 12:39:00,0.8605,0.86075,0.8605,0.8607,496400000.0
2009-08-11 12:40:00,0.8607,0.8608,0.8606,0.8608,611899999.0
2009-08-11 12:41:00,0.8608,0.8608,0.86065,0.8607,870600003.0
2009-08-11 12:42:00,0.8607,0.86075,0.86055,0.8606,575399999.0
2009-08-11 12:43:00,0.8606,0.8606,0.86035,0.86045,759600001.0
2009-08-11 12:44:00,0.86045,0.8605,0.8604,0.86045,156400000.0
2009-08-11 12:45:00,0.86045,0.86045,0.8603,0.8603,459900000.0
2009-08-11 12:46:00,0.86035,0.86035,0.86005,0.86005,263599999.0
2009-08-11 12:47:00,0.86005,0.86025,0.86,0.8602,271000000.0
2009-08-11 12:48:00,0.8602,0.8605,0.8602,0.86045,393800000.0
2009-08-11 12:49:00,0.86045,0.8605,0.86045,0.86045,831799995.0
2009-08-11 12:50:00,0.86045,0.8605,0.8604,0.8605,277199999.0
2009-08-11 12:51:00,0.8605,0.8605,0.86005,0.86005,501700003.0
2009-08-11 12:52:00,0.86005,0.8603,0.86005,0.86025,485300000.0
2009-08-11 12:53:00,0.86025,0.8603,0.8601,0.86025,466699999.0
2009-08-11 12:54:00,0.86025,0.86035,0.8601,0.86025,331099999.0
2009-08-11 12:55:00,0.86025,0.86035,0.86015,0.8603,412099999.0
2009-08-11 12:56:00,0.8603,0.8604,0.86015,0.86025,400100000.0
2009-08-11 12:57:00,0.8603,0.8604,0.8603,0.86035,493900003.0
2009-08-11 12:58:00,0.86035,0.8604,0.8603,0.86035,358900002.0
2009-08-11 12:59:00,0.86035,0.86045,0.86035,0.8604,300600000.0
2009-08-11 13:00:00,0.8604,0.8606,0.86035,0.8606,551400000.0
2009-08-11 13:01:00,0.8606,0.8606,0.86045,0.8605,488600000.0
2009-08-11 13:02:00,0.8605,0.8606,0.86045,0.86045,393900000.0
2009-08-11 13:03:00,0.86045,0.86045,0.8603,0.8603,586000000.0
2009-08-11 13:04:00,0.8603,0.8604,0.86025,0.86025,478600001.0
2009-08-11 13:05:00,0.86025,0.8603,0.86015,0.86015,732099999.0
2009-08-11 13:06:00,0.86015,0.8602,0.8601,0.8602,349100000.0
2009-08-11 13:07:00,0.86015,0.8604,0.8601,0.8604,477599999.0
2009-08-11 13:08:00,0.8604,0.86045,0.86035,0.86035,693999996.0
2009-08-11 13:09:00,0.86035,0.86045,0.86025,0.8604,759800001.0
2009-08-11 13:10:00,0.8604,0.8605,0.86025,0.8603,891899998.0
2009-08-11 13:11:00,0.8603,0.8603,0.85995,0.86,468399998.0
2009-08-11 13:12:00,0.86,0.86,0.85985,0.85985,842900000.0
2009-08-11 13:13:00,0.8599,0.8601,0.8599,0.86005,477299998.0
2009-08-11 13:14:00,0.86005,0.86015,0.86005,0.86005,671799999.0
2009-08-11 13:15:00,0.86005,0.8601,0.85985,0.85985,639699998.0
2009-08-11 13:16:00,0.85985,0.86,0.85975,0.8598,652900000.0
2009-08-11 13:17:00,0.85975,0.85985,0.8597,0.8598,744599998.0
2009-08-11 13:18:00,0.8598,0.85985,0.8589,0.85915,665000000.0
2009-08-11 13:19:00,0.8592,0.85955,0.85915,0.8595,795800002.0
2009-08-11 13:20:00,0.85945,0.8596,0.85935,0.85955,478299999.0
2009-08-11 13:21:00,0.8596,0.8596,0.8595,0.85955,296500000.0
2009-08-11 13:22:00,0.85955,0.85955,0.8594,0.85945,156300000.0
2009-08-11 13:23:00,0.85945,0.85945,0.85895,0.85895,617500000.0
2009-08-11 13:24:00,0.85895,0.8593,0.85895,0.85925,877599999.0
2009-08-11 13:25:00,0.85925,0.8594,0.85905,0.8594,467800001.0
2009-08-11 13:26:00,0.8594,0.85945,0.8592,0.85925,493199999.0
2009-08-11 13:27:00,0.85925,0.8593,0.859,0.8591,507599998.0
2009-08-11 13:28:00,0.85915,0.8592,0.85905,0.85915,480100000.0
2009-08-11 13:29:00,0.85915,0.85915,0.85885,0.85895,403499999.0
2009-08-11 13:30:00,0.85895,0.859,0.8588,0.85885,968300000.0
2009-08-11 13:31:00,0.85885,0.85895,0.85885,0.8589,754300003.0
2009-08-11 13:32:00,0.85895,0.85895,0.8587,0.85875,647800002.0
2009-08-11 13:33:00,0.85875,0.8588,0.8585,0.85855,622699999.0
2009-08-11 13:34:00,0.85855,0.8589,0.8585,0.8589,799100000.0
2009-08-11 13:35:00,0.8589,0.8589,0.85875,0.85885,477700001.0
2009-08-11 13:36:00,0.8588,0.85885,0.85865,0.85865,271500000.0
2009-08-11 13:37:00,0.85865,0.8588,0.85865,0.85875,473900000.0
2009-08-11 13:38:00,0.85875,0.8589,0.8587,0.85885,363200000.0
2009-08-11 13:39:00,0.85895,0.859,0.85875,0.8589,987299997.0
2009-08-11 13:40:00,0.8589,0.85925,0.85885,0.85925,537200000.0
2009-08-11 13:41:00,0.85925,0.8593,0.85895,0.8591,789899999.0
2009-08-11 13:42:00,0.85915,0.85925,0.859,0.85915,539700002.0
2009-08-11 13:43:00,0.8592,0.85925,0.85905,0.85915,540799999.0
2009-08-11 13:44:00,0.8592,0.8593,0.8592,0.85925,428999998.0
2009-08-11 13:45:00,0.85925,0.85925,0.85905,0.85915,588699999.0
2009-08-11 13:46:00,0.8592,0.8592,0.85895,0.859,679299999.0
2009-08-11 13:47:00,0.859,0.85905,0.85895,0.859,598500001.0
2009-08-11 13:48:00,0.859,0.859,0.8588,0.8588,446300000.0
2009-08-11 13:49:00,0.8588,0.8589,0.85875,0.8588,392600000.0
2009-08-11 13:50:00,0.8588,0.85885,0.85865,0.85865,302999999.0
2009-08-11 13:51:00,0.85865,0.85875,0.85855,0.85875,616399999.0
2009-08-11 13:52:00,0.85875,0.85885,0.85865,0.85865,414400000.0
2009-08-11 13:53:00,0.85865,0.8588,0.85865,0.85875,229000000.0
2009-08-11 13:54:00,0.8588,0.8588,0.8585,0.85855,126200000.0
2009-08-11 13:55:00,0.85855,0.8586,0.85845,0.8586,410200000.0
2009-08-11 13:56:00,0.8586,0.8586,0.8584,0.85845,488000000.0
2009-08-11 13:57:00,0.85845,0.85855,0.85835,0.8585,424900000.0
2009-08-11 13:58:00,0.8585,0.85875,0.85845,0.85855,510700003.0
2009-08-11 13:59:00,0.85855,0.8587,0.8585,0.8587,490900000.0
2009-08-11 14:00:00,0.8587,0.8587,0.8585,0.85865,291100000.0
2009-08-11 14:01:00,0.85865,0.8587,0.85855,0.8586,439600000.0
2009-08-11 14:02:00,0.8586,0.8588,0.85855,0.8586,315400000.0
2009-08-11 14:03:00,0.8586,0.85895,0.85855,0.85895,342100000.0
2009-08-11 14:04:00,0.85895,0.8591,0.85885,0.8589,397700000.0
2009-08-11 14:05:00,0.8589,0.859,0.8584,0.8589,775199999.0
2009-08-11 14:06:00,0.8589,0.8592,0.8589,0.859,680700000.0
2009-08-11 14:07:00,0.85905,0.85915,0.859,0.8591,377899999.0
2009-08-11 14:08:00,0.8591,0.8592,0.85905,0.85915,282800000.0
2009-08-11 14:09:00,0.8591,0.8592,0.859,0.8592,555699999.0
2009-08-11 14:10:00,0.85915,0.8592,0.85885,0.8589,344800001.0
2009-08-11 14:11:00,0.8589,0.859,0.8587,0.8588,336300000.0
2009-08-11 14:12:00,0.8588,0.85885,0.85875,0.85875,281500000.0
2009-08-11 14:13:00,0.85875,0.8588,0.8585,0.8585,284400000.0
2009-08-11 14:14:00,0.8586,0.8587,0.8583,0.8583,656500002.0
2009-08-11 14:15:00,0.8583,0.85855,0.85825,0.85835,788199996.0
2009-08-11 14:16:00,0.8583,0.8584,0.85825,0.8584,1041700000.0
2009-08-11 14:17:00,0.8584,0.85865,0.8584,0.8586,610399999.0
2009-08-11 14:18:00,0.85865,0.85865,0.85835,0.85855,574300000.0
2009-08-11 14:19:00,0.85855,0.85885,0.8585,0.8588,474400002.0
2009-08-11 14:20:00,0.8588,0.859,0.8588,0.859,587599999.0
2009-08-11 14:21:00,0.859,0.859,0.85865,0.85865,757100000.0
2009-08-11 14:22:00,0.85865,0.8587,0.8585,0.8586,487699997.0
2009-08-11 14:23:00,0.8586,0.85865,0.85845,0.8586,392599999.0
2009-08-11 14:24:00,0.8586,0.8586,0.85835,0.85835,506599999.0
2009-08-11 14:25:00,0.85835,0.85855,0.85815,0.85825,760599999.0
2009-08-11 14:26:00,0.8584,0.8584,0.8582,0.85825,863000001.0
2009-08-11 14:27:00,0.85825,0.8583,0.85815,0.8582,801200001.0
2009-08-11 14:28:00,0.8582,0.85835,0.85815,0.85835,520299997.0
2009-08-11 14:29:00,0.85835,0.8584,0.8583,0.85835,516400002.0
2009-08-11 14:30:00,0.85835,0.85855,0.8583,0.8584,696400000.0
2009-08-11 14:31:00,0.85845,0.85855,0.8584,0.85845,449500001.0
2009-08-11 14:32:00,0.85845,0.8585,0.8584,0.8584,607900000.0
2009-08-11 14:33:00,0.8584,0.8585,0.8584,0.85845,611100001.0
2009-08-11 14:34:00,0.85845,0.85855,0.85815,0.85815,807799998.0
2009-08-11 14:35:00,0.8582,0.85825,0.8581,0.8582,749700001.0
2009-08-11 14:36:00,0.8582,0.85825,0.85805,0.8582,663000000.0
2009-08-11 14:37:00,0.8582,0.85835,0.8581,0.85825,711099999.0
2009-08-11 14:38:00,0.85825,0.8583,0.85805,0.85805,905000000.0
2009-08-11 14:39:00,0.85815,0.8582,0.85805,0.85815,707700002.0
2009-08-11 14:40:00,0.8582,0.8582,0.85805,0.8582,735399999.0
2009-08-11 14:41:00,0.8582,0.8582,0.85795,0.858,496999999.0
2009-08-11 14:42:00,0.858,0.8581,0.8579,0.85795,941700002.0
2009-08-11 14:43:00,0.85795,0.85815,0.85795,0.85815,643400000.0
2009-08-11 14:44:00,0.85815,0.85825,0.85785,0.85785,261800000.0
2009-08-11 14:45:00,0.85785,0.85785,0.85755,0.85775,532600000.0
2009-08-11 14:46:00,0.85775,0.8579,0.85765,0.85785,427799998.0
2009-08-11 14:47:00,0.8579,0.8579,0.85775,0.8578,768799997.0
2009-08-11 14:48:00,0.8578,0.8579,0.85775,0.85785,578000000.0
2009-08-11 14:49:00,0.8578,0.8579,0.8578,0.85785,231000001.0
2009-08-11 14:50:00,0.8578,0.8579,0.8578,0.8578,467200001.0
2009-08-11 14:51:00,0.85785,0.85795,0.8578,0.8579,577600003.0
2009-08-11 14:52:00,0.8579,0.858,0.8578,0.85785,889500000.0
2009-08-11 14:53:00,0.8579,0.85805,0.85785,0.85805,529700000.0
2009-08-11 14:54:00,0.85805,0.8581,0.85795,0.858,159200000.0
2009-08-11 14:55:00,0.858,0.858,0.8579,0.8579,301400000.0
2009-08-11 14:56:00,0.85785,0.85785,0.85775,0.85785,308500000.0
2009-08-11 14:57:00,0.85785,0.8579,0.85755,0.85775,786900000.0
2009-08-11 14:58:00,0.85775,0.85795,0.85765,0.8578,483600000.0
2009-08-11 14:59:00,0.85785,0.85785,0.85765,0.85775,570399999.0
2009-08-11 15:00:00,0.8577,0.85785,0.85765,0.85775,611999999.0
2009-08-11 15:01:00,0.8578,0.85785,0.85765,0.85765,503899999.0
2009-08-11 15:02:00,0.85775,0.85815,0.8577,0.8578,829400003.0
2009-08-11 15:03:00,0.85785,0.8579,0.85775,0.85775,548000000.0
2009-08-11 15:04:00,0.85775,0.8579,0.85765,0.8578,847400000.0
2009-08-11 15:05:00,0.8578,0.8581,0.8578,0.85805,564000001.0
2009-08-11 15:06:00,0.85805,0.8582,0.858,0.858,726100000.0
2009-08-11 15:07:00,0.85805,0.85805,0.8577,0.85775,645399997.0
2009-08-11 15:08:00,0.85775,0.8579,0.85775,0.8579,374500000.0
2009-08-11 15:09:00,0.85785,0.85805,0.85785,0.85795,731100000.0
2009-08-11 15:10:00,0.85795,0.85815,0.85795,0.85805,876899997.0
2009-08-11 15:11:00,0.8581,0.85835,0.858,0.85805,715400000.0
2009-08-11 15:12:00,0.85805,0.8581,0.858,0.8581,753600003.0
2009-08-11 15:13:00,0.85805,0.8581,0.85775,0.85785,770199999.0
2009-08-11 15:14:00,0.85785,0.85805,0.8578,0.858,936399999.0
2009-08-11 15:15:00,0.858,0.85805,0.85785,0.858,820900006.0
2009-08-11 15:16:00,0.858,0.8581,0.85785,0.85795,863300005.0
2009-08-11 15:17:00,0.85795,0.85815,0.8579,0.85805,999399996.0
2009-08-11 15:18:00,0.85805,0.8581,0.8579,0.858,994500002.0
2009-08-11 15:19:00,0.858,0.8581,0.85795,0.8581,724999998.0
2009-08-11 15:20:00,0.8581,0.85825,0.85805,0.8581,680300005.0
2009-08-11 15:21:00,0.85815,0.85825,0.8581,0.85825,461600001.0
2009-08-11 15:22:00,0.85825,0.8583,0.8582,0.85825,534600000.0
2009-08-11 15:23:00,0.85825,0.85835,0.8581,0.85825,810600001.0
2009-08-11 15:24:00,0.85825,0.85825,0.8581,0.8581,657300004.0
2009-08-11 15:25:00,0.8581,0.8581,0.8579,0.85795,617900000.0
2009-08-11 15:26:00,0.8579,0.85805,0.8579,0.8579,758900001.0
2009-08-11 15:27:00,0.8579,0.858,0.8579,0.85795,635999999.0
2009-08-11 15:28:00,0.85795,0.85805,0.8579,0.85795,587799999.0
2009-08-11 15:29:00,0.85795,0.85805,0.8579,0.85795,550200000.0
2009-08-11 15:30:00,0.85795,0.858,0.8578,0.8578,748999999.0
2009-08-11 15:31:00,0.8578,0.8579,0.8577,0.8577,1171200003.0
2009-08-11 15:32:00,0.85765,0.85795,0.85765,0.85795,1266799998.0
2009-08-11 15:33:00,0.85795,0.858,0.85785,0.85795,1218399994.0
2009-08-11 15:34:00,0.8579,0.858,0.85775,0.8578,711999998.0
2009-08-11 15:35:00,0.8578,0.85785,0.8577,0.8577,862399996.0
2009-08-11 15:36:00,0.8577,0.85785,0.85755,0.85775,983100001.0
2009-08-11 15:37:00,0.8578,0.8579,0.85765,0.85765,1041100001.0
2009-08-11 15:38:00,0.85765,0.8578,0.8576,0.85775,629600003.0
2009-08-11 15:39:00,0.85775,0.8578,0.85765,0.8577,452600001.0
2009-08-11 15:40:00,0.85775,0.85775,0.85755,0.8576,662800001.0
2009-08-11 15:41:00,0.8576,0.8576,0.8572,0.85725,1048300001.0
2009-08-11 15:42:00,0.85725,0.8574,0.8571,0.8572,896300003.0
2009-08-11 15:43:00,0.85715,0.85735,0.85705,0.85705,587000000.0
2009-08-11 15:44:00,0.857,0.85725,0.85685,0.8572,942699999.0
2009-08-11 15:45:00,0.8572,0.85735,0.8571,0.8572,1057700002.0
2009-08-11 15:46:00,0.8572,0.8574,0.8572,0.85725,625500002.0
2009-08-11 15:47:00,0.85725,0.85745,0.85725,0.8574,752300000.0
2009-08-11 15:48:00,0.85735,0.85735,0.85725,0.8573,1129600001.0
2009-08-11 15:49:00,0.85725,0.85735,0.85715,0.85725,702899999.0
2009-08-11 15:50:00,0.85725,0.8573,0.85715,0.8572,640499999.0
2009-08-11 15:51:00,0.8572,0.85725,0.85715,0.85715,801399999.0
2009-08-11 15:52:00,0.8572,0.85725,0.85715,0.8572,722899993.0
2009-08-11 15:53:00,0.85725,0.8573,0.8572,0.8572,660500001.0
2009-08-11 15:54:00,0.85725,0.8573,0.85715,0.85725,743000001.0
2009-08-11 15:55:00,0.85725,0.85725,0.85715,0.8572,220400000.0
2009-08-11 15:56:00,0.8572,0.8572,0.85695,0.85695,720700000.0
2009-08-11 15:57:00,0.857,0.85705,0.8568,0.85685,543800000.0
2009-08-11 15:58:00,0.85685,0.8571,0.8568,0.857,940099997.0
2009-08-11 15:59:00,0.85695,0.85705,0.85685,0.857,959199998.0
2009-08-11 16:00:00,0.857,0.85705,0.85675,0.85675,994800002.0
2009-08-11 16:01:00,0.8568,0.8568,0.8567,0.85675,655100001.0
2009-08-11 16:02:00,0.85675,0.8569,0.85665,0.85685,1134299998.0
2009-08-11 16:03:00,0.85685,0.85695,0.85685,0.8569,1236899996.0
2009-08-11 16:04:00,0.85695,0.857,0.85675,0.85695,1008400004.0
2009-08-11 16:05:00,0.8569,0.857,0.85675,0.85685,897499997.0
2009-08-11 16:06:00,0.85685,0.85695,0.85675,0.8569,828700001.0
2009-08-11 16:07:00,0.85695,0.85695,0.85675,0.85675,758800000.0
2009-08-11 16:08:00,0.85675,0.8569,0.8567,0.85685,718799999.0
2009-08-11 16:09:00,0.85685,0.85705,0.8568,0.857,722200000.0
2009-08-11 16:10:00,0.85705,0.8571,0.85695,0.8571,608899999.0
2009-08-11 16:11:00,0.85715,0.85715,0.8569,0.8569,421700000.0
2009-08-11 16:12:00,0.85685,0.85705,0.85685,0.85695,857600000.0
2009-08-11 16:13:00,0.857,0.85705,0.8569,0.85695,539999999.0
2009-08-11 16:14:00,0.85695,0.8571,0.8569,0.857,687900000.0
2009-08-11 16:15:00,0.85695,0.8571,0.85685,0.8571,1074399999.0
2009-08-11 16:16:00,0.8571,0.85715,0.857,0.857,632700000.0
2009-08-11 16:17:00,0.8571,0.8572,0.85695,0.8571,360500000.0
2009-08-11 16:18:00,0.8571,0.85715,0.85705,0.8571,394400000.0
2009-08-11 16:19:00,0.8571,0.85715,0.85705,0.85715,314699999.0
2009-08-11 16:20:00,0.85715,0.8572,0.85705,0.8571,207300000.0
2009-08-11 16:21:00,0.8571,0.85745,0.8571,0.85735,735900000.0
2009-08-11 16:22:00,0.85735,0.8574,0.85725,0.8573,422600001.0
2009-08-11 16:23:00,0.85735,0.85765,0.85715,0.8575,932299998.0
2009-08-11 16:24:00,0.8575,0.8577,0.85745,0.85755,581700001.0
2009-08-11 16:25:00,0.85755,0.8576,0.8573,0.8575,1079600001.0
2009-08-11 16:26:00,0.8575,0.8576,0.8574,0.8574,901799998.0
2009-08-11 16:27:00,0.8574,0.85745,0.85725,0.85735,554900002.0
2009-08-11 16:28:00,0.85735,0.85745,0.85725,0.85735,617400000.0
2009-08-11 16:29:00,0.8573,0.8574,0.85725,0.8573,937600000.0
2009-08-11 16:30:00,0.8573,0.8574,0.85725,0.85735,623300003.0
2009-08-11 16:31:00,0.8574,0.8575,0.8573,0.85735,973300001.0
2009-08-11 16:32:00,0.85735,0.8575,0.85735,0.8574,789499997.0
2009-08-11 16:33:00,0.8574,0.8575,0.8574,0.85745,730299997.0
2009-08-11 16:34:00,0.85745,0.85745,0.85725,0.85735,1132799991.0
2009-08-11 16:35:00,0.8573,0.8573,0.8572,0.85725,974900001.0
2009-08-11 16:36:00,0.85725,0.8573,0.85715,0.85725,526900000.0
2009-08-11 16:37:00,0.85725,0.8575,0.8572,0.85745,747999998.0
2009-08-11 16:38:00,0.85745,0.8575,0.85725,0.85725,778800002.0
2009-08-11 16:39:00,0.85725,0.85735,0.85705,0.8572,1096200000.0
2009-08-11 16:40:00,0.8572,0.8572,0.85695,0.857,796299999.0
2009-08-11 16:41:00,0.857,0.85705,0.85685,0.8569,864599999.0
2009-08-11 16:42:00,0.8569,0.85705,0.85675,0.85675,1072400000.0
2009-08-11 16:43:00,0.85675,0.85685,0.85665,0.85675,659900000.0
2009-08-11 16:44:00,0.85675,0.857,0.85675,0.85695,707599999.0
2009-08-11 16:45:00,0.85685,0.85695,0.85685,0.8569,641000000.0
2009-08-11 16:46:00,0.8569,0.85695,0.85685,0.85685,726199997.0
2009-08-11 16:47:00,0.85685,0.85685,0.8567,0.85675,796200006.0
2009-08-11 16:48:00,0.85675,0.8569,0.85665,0.8568,672399994.0
2009-08-11 16:49:00,0.8568,0.85685,0.8567,0.85685,696400000.0
2009-08-11 16:50:00,0.85685,0.857,0.8568,0.85685,966300005.0
2009-08-11 16:51:00,0.85685,0.8569,0.85675,0.85685,956899998.0
2009-08-11 16:52:00,0.85685,0.8569,0.85675,0.8569,672800000.0
2009-08-11 16:53:00,0.8569,0.85695,0.8567,0.85685,703799998.0
2009-08-11 16:54:00,0.85685,0.857,0.8568,0.857,700300000.0
2009-08-11 16:55:00,0.85695,0.85705,0.85685,0.85695,916700000.0
2009-08-11 16:56:00,0.85695,0.85715,0.85685,0.85705,1073399996.0
2009-08-11 16:57:00,0.85705,0.8572,0.857,0.85715,1114599998.0
2009-08-11 16:58:00,0.85725,0.85725,0.8569,0.85705,848999998.0
2009-08-11 16:59:00,0.85705,0.85725,0.857,0.85715,595500004.0
2009-08-11 17:00:00,0.8572,0.8572,0.85695,0.85715,452700000.0
2009-08-11 17:01:00,0.8571,0.85735,0.8571,0.8573,311200000.0
2009-08-11 17:02:00,0.8573,0.85745,0.8573,0.8574,723599996.0
2009-08-11 17:03:00,0.85735,0.8574,0.8573,0.85735,703099999.0
2009-08-11 17:04:00,0.85735,0.85745,0.8573,0.85745,781400000.0
2009-08-11 17:05:00,0.85745,0.8577,0.85735,0.85765,498900001.0
2009-08-11 17:06:00,0.85755,0.85765,0.8574,0.85745,872399995.0
2009-08-11 17:07:00,0.85745,0.8576,0.85735,0.8574,842399996.0
2009-08-11 17:08:00,0.8574,0.85745,0.85735,0.8574,508500000.0
2009-08-11 17:09:00,0.8574,0.85745,0.85735,0.8574,413299999.0
2009-08-11 17:10:00,0.8574,0.8574,0.85725,0.85725,378999996.0
2009-08-11 17:11:00,0.85735,0.85735,0.8571,0.85715,699900001.0
2009-08-11 17:12:00,0.85715,0.85725,0.85715,0.85715,161200000.0
2009-08-11 17:13:00,0.85715,0.8573,0.857,0.857,526200001.0
2009-08-11 17:14:00,0.85705,0.8572,0.85695,0.85705,588799999.0
2009-08-11 17:15:00,0.85705,0.85705,0.85685,0.85685,908999998.0
2009-08-11 17:16:00,0.85685,0.85695,0.8568,0.85685,467999998.0
2009-08-11 17:17:00,0.8568,0.85695,0.8568,0.8569,393200001.0
2009-08-11 17:18:00,0.8569,0.8569,0.85685,0.8569,561300001.0
2009-08-11 17:19:00,0.8569,0.8569,0.8567,0.85685,381300000.0
2009-08-11 17:20:00,0.8568,0.85685,0.8567,0.85685,572799999.0
2009-08-11 17:21:00,0.8569,0.8569,0.8568,0.85685,531199995.0
2009-08-11 17:22:00,0.85685,0.8569,0.85655,0.85655,755100001.0
2009-08-11 17:23:00,0.85655,0.8568,0.85655,0.85665,804600004.0
2009-08-11 17:24:00,0.85665,0.8567,0.85655,0.85655,1121399995.0
2009-08-11 17:25:00,0.85655,0.8566,0.8564,0.8564,542799998.0
2009-08-11 17:26:00,0.85645,0.85655,0.85635,0.85645,719099999.0
2009-08-11 17:27:00,0.85645,0.8565,0.8564,0.8564,551000001.0
2009-08-11 17:28:00,0.8564,0.8565,0.8564,0.8564,580599999.0
2009-08-11 17:29:00,0.8564,0.85655,0.85635,0.8565,887700001.0
2009-08-11 17:30:00,0.8565,0.8567,0.8564,0.8567,663500004.0
2009-08-11 17:31:00,0.85665,0.85675,0.8566,0.8567,671100000.0
2009-08-11 17:32:00,0.8567,0.8568,0.85665,0.8567,331800000.0
2009-08-11 17:33:00,0.8567,0.8567,0.85655,0.85665,627800003.0
2009-08-11 17:34:00,0.85665,0.8568,0.8565,0.8567,677499999.0
2009-08-11 17:35:00,0.8567,0.8567,0.85645,0.85645,516500001.0
2009-08-11 17:36:00,0.85655,0.85665,0.8565,0.85665,583800001.0
2009-08-11 17:37:00,0.85665,0.85675,0.85655,0.85665,536599998.0
2009-08-11 17:38:00,0.85665,0.85665,0.85655,0.85655,582799998.0
2009-08-11 17:39:00,0.85655,0.85665,0.85655,0.85665,268399999.0
2009-08-11 17:40:00,0.85665,0.85665,0.85645,0.8565,589600000.0
2009-08-11 17:41:00,0.8565,0.85655,0.8563,0.8564,303000002.0
2009-08-11 17:42:00,0.8564,0.85645,0.85635,0.85635,482900001.0
2009-08-11 17:43:00,0.85635,0.8565,0.85635,0.8565,824699996.0
2009-08-11 17:44:00,0.85645,0.85655,0.8564,0.85645,322999998.0
2009-08-11 17:45:00,0.8564,0.8565,0.8563,0.8563,555699999.0
2009-08-11 17:46:00,0.8563,0.8564,0.8563,0.85635,1041799999.0
2009-08-11 17:47:00,0.85635,0.8564,0.8563,0.8564,498400000.0
2009-08-11 17:48:00,0.85635,0.8564,0.8563,0.85635,629400000.0
2009-08-11 17:49:00,0.85635,0.85645,0.85635,0.8564,114000000.0
2009-08-11 17:50:00,0.8564,0.8564,0.8563,0.8564,422500004.0
2009-08-11 17:51:00,0.8564,0.8564,0.8563,0.85635,418900000.0
2009-08-11 17:52:00,0.85635,0.85645,0.8563,0.8563,447700000.0
2009-08-11 17:53:00,0.85635,0.85635,0.85625,0.8563,888099996.0
2009-08-11 17:54:00,0.8563,0.85645,0.8563,0.8564,822800000.0
2009-08-11 17:55:00,0.85645,0.85655,0.85635,0.8565,513400000.0
2009-08-11 17:56:00,0.8565,0.8566,0.85645,0.85655,479900000.0
2009-08-11 17:57:00,0.85655,0.8566,0.85645,0.85645,430100002.0
2009-08-11 17:58:00,0.8565,0.85675,0.85645,0.85675,393400000.0
2009-08-11 17:59:00,0.8567,0.85705,0.85665,0.857,420799997.0
2009-08-11 18:00:00,0.857,0.85705,0.85675,0.8569,477500003.0
2009-08-11 18:01:00,0.8569,0.85705,0.85685,0.85705,425700000.0
2009-08-11 18:02:00,0.85705,0.8572,0.85705,0.85715,839700000.0
2009-08-11 18:03:00,0.85715,0.85715,0.85705,0.85715,359100002.0
2009-08-11 18:04:00,0.8571,0.8572,0.85705,0.8571,425499997.0
2009-08-11 18:05:00,0.8571,0.8572,0.8571,0.8571,826599995.0
2009-08-11 18:06:00,0.8571,0.85725,0.8571,0.8572,258500000.0
2009-08-11 18:07:00,0.8572,0.8574,0.8571,0.85735,283900000.0
2009-08-11 18:08:00,0.85735,0.8574,0.85725,0.8574,309100000.0
2009-08-11 18:09:00,0.8574,0.85745,0.85735,0.8574,502000001.0
2009-08-11 18:10:00,0.8574,0.85755,0.85735,0.85755,269200000.0
2009-08-11 18:11:00,0.85755,0.8576,0.8574,0.8574,509300001.0
2009-08-11 18:12:00,0.8574,0.85755,0.85735,0.85755,483300002.0
2009-08-11 18:13:00,0.85745,0.8576,0.85745,0.85755,364100001.0
2009-08-11 18:14:00,0.85755,0.85755,0.85745,0.85745,238200001.0
2009-08-11 18:15:00,0.8575,0.85755,0.85745,0.85755,139100000.0
2009-08-11 18:16:00,0.85755,0.85765,0.85755,0.85755,493800000.0
2009-08-11 18:17:00,0.8576,0.8576,0.85745,0.85755,378300000.0
2009-08-11 18:18:00,0.85755,0.85785,0.85755,0.85785,485900000.0
2009-08-11 18:19:00,0.8578,0.85795,0.8578,0.85785,502900000.0
2009-08-11 18:20:00,0.8579,0.85805,0.85785,0.85795,207000000.0
2009-08-11 18:21:00,0.85795,0.85805,0.85795,0.85795,325600000.0
2009-08-11 18:22:00,0.8579,0.858,0.85785,0.85795,548099999.0
2009-08-11 18:23:00,0.85795,0.85805,0.85785,0.85785,533200000.0
2009-08-11 18:24:00,0.85785,0.8579,0.8578,0.8579,522600000.0
2009-08-11 18:25:00,0.8579,0.8581,0.85785,0.85795,693199998.0
2009-08-11 18:26:00,0.85795,0.85795,0.85775,0.8578,435799998.0
2009-08-11 18:27:00,0.85775,0.8579,0.8577,0.85785,307400000.0
2009-08-11 18:28:00,0.8579,0.8579,0.8578,0.85785,466800003.0
2009-08-11 18:29:00,0.8578,0.85785,0.85775,0.85775,352400000.0
2009-08-11 18:30:00,0.8578,0.8579,0.85775,0.85785,245700000.0
2009-08-11 18:31:00,0.85785,0.85795,0.85775,0.85785,337099999.0
2009-08-11 18:32:00,0.8578,0.85795,0.8578,0.85795,265300000.0
2009-08-11 18:33:00,0.85795,0.858,0.85795,0.858,110500000.0
2009-08-11 18:34:00,0.858,0.8581,0.85795,0.85795,243100000.0
2009-08-11 18:35:00,0.85795,0.8581,0.85795,0.858,427300000.0
2009-08-11 18:36:00,0.85795,0.858,0.8579,0.858,288300000.0
2009-08-11 18:37:00,0.858,0.8581,0.858,0.85805,350300000.0
2009-08-11 18:38:00,0.85805,0.8581,0.85795,0.85795,164200000.0
2009-08-11 18:39:00,0.85795,0.858,0.8579,0.858,377299997.0
2009-08-11 18:40:00,0.858,0.858,0.85795,0.85795,380600001.0
2009-08-11 18:41:00,0.85795,0.858,0.85795,0.85795,118800000.0
2009-08-11 18:42:00,0.85795,0.85805,0.85795,0.858,254800000.0
2009-08-11 18:43:00,0.858,0.8581,0.858,0.85805,373800000.0
2009-08-11 18:44:00,0.85805,0.8581,0.858,0.85805,556000000.0
2009-08-11 18:45:00,0.85805,0.85815,0.858,0.85805,390900000.0
2009-08-11 18:46:00,0.85805,0.85805,0.858,0.85805,275200000.0
2009-08-11 18:47:00,0.85805,0.85815,0.858,0.85815,301999999.0
2009-08-11 18:48:00,0.85815,0.85815,0.8581,0.85815,175100000.0
2009-08-11 18:49:00,0.8581,0.85815,0.8581,0.85815,83900000.0
2009-08-11 18:50:00,0.85815,0.8582,0.858,0.85815,903799995.0
2009-08-11 18:51:00,0.85815,0.85825,0.85815,0.85825,173600000.0
2009-08-11 18:52:00,0.85825,0.8583,0.85815,0.8582,177700000.0
2009-08-11 18:53:00,0.8582,0.8582,0.85815,0.85815,154200000.0
2009-08-11 18:54:00,0.85815,0.85815,0.85805,0.85815,311399998.0
2009-08-11 18:55:00,0.8581,0.8582,0.8581,0.8581,300100001.0
2009-08-11 18:56:00,0.8581,0.8582,0.8581,0.85815,574999998.0
2009-08-11 18:57:00,0.85815,0.85835,0.85815,0.85815,425400003.0
2009-08-11 18:58:00,0.85815,0.8582,0.8581,0.8581,457900000.0
2009-08-11 18:59:00,0.8582,0.85845,0.85815,0.85845,665900001.0
2009-08-11 19:00:00,0.85845,0.85855,0.8584,0.85845,590100001.0
2009-08-11 19:01:00,0.85845,0.8587,0.8584,0.85865,490099998.0
2009-08-11 19:02:00,0.85865,0.8588,0.8586,0.85875,751399998.0
2009-08-11 19:03:00,0.8588,0.85885,0.8587,0.8587,897299999.0
2009-08-11 19:04:00,0.8587,0.8588,0.8587,0.8587,535300001.0
2009-08-11 19:05:00,0.8587,0.8588,0.85865,0.8588,360500003.0
2009-08-11 19:06:00,0.8588,0.8588,0.85865,0.8587,146300000.0
2009-08-11 19:07:00,0.8587,0.85875,0.8586,0.8586,90700000.0
2009-08-11 19:08:00,0.8586,0.85875,0.85855,0.85865,266100000.0
2009-08-11 19:09:00,0.8587,0.8587,0.8586,0.85865,358400001.0
2009-08-11 19:10:00,0.8587,0.8587,0.85855,0.8586,679200001.0
2009-08-11 19:11:00,0.8586,0.8586,0.85855,0.8586,335900000.0
2009-08-11 19:12:00,0.8586,0.85865,0.85855,0.85865,211199999.0
2009-08-11 19:13:00,0.85865,0.8587,0.8586,0.8586,353900000.0
2009-08-11 19:14:00,0.85865,0.85865,0.8586,0.85865,128600000.0
2009-08-11 19:15:00,0.85865,0.85865,0.8585,0.85855,340299999.0
2009-08-11 19:16:00,0.85855,0.85865,0.85855,0.85865,656400002.0
2009-08-11 19:17:00,0.85865,0.85865,0.8585,0.85855,313599999.0
2009-08-11 19:18:00,0.85855,0.85855,0.85845,0.85845,434800000.0
2009-08-11 19:19:00,0.8585,0.85855,0.8584,0.8585,426700000.0
2009-08-11 19:20:00,0.8585,0.8586,0.8585,0.85855,276200000.0
2009-08-11 19:21:00,0.8585,0.8586,0.8585,0.85855,312300000.0
2009-08-11 19:22:00,0.85855,0.85855,0.8585,0.8585,160900000.0
2009-08-11 19:23:00,0.8585,0.8586,0.85845,0.8586,218000000.0
2009-08-11 19:24:00,0.8586,0.85865,0.85855,0.8586,183600000.0
2009-08-11 19:25:00,0.85855,0.8586,0.85845,0.8585,268799999.0
2009-08-11 19:26:00,0.8585,0.8585,0.8584,0.85845,404400000.0
2009-08-11 19:27:00,0.85845,0.85845,0.8584,0.8584,47400000.0
2009-08-11 19:28:00,0.85835,0.8585,0.85835,0.85845,341000001.0
2009-08-11 19:29:00,0.85845,0.85855,0.85845,0.8585,506100001.0
2009-08-11 19:30:00,0.85855,0.8586,0.8584,0.85845,386500000.0
2009-08-11 19:31:00,0.85845,0.85855,0.8584,0.85845,375800000.0
2009-08-11 19:32:00,0.85845,0.8585,0.8584,0.85845,346699999.0
2009-08-11 19:33:00,0.85845,0.85855,0.8584,0.85845,263800000.0
2009-08-11 19:34:00,0.85845,0.8585,0.8584,0.85845,252700000.0
2009-08-11 19:35:00,0.85845,0.8585,0.85845,0.85845,452299997.0
2009-08-11 19:36:00,0.85845,0.8585,0.85845,0.85845,260000000.0
2009-08-11 19:37:00,0.85845,0.8585,0.85845,0.8585,233600001.0
2009-08-11 19:38:00,0.8585,0.8586,0.8585,0.8586,579400001.0
2009-08-11 19:39:00,0.85855,0.85865,0.85845,0.8585,445400002.0
2009-08-11 19:40:00,0.8585,0.8585,0.85845,0.85845,523000000.0
2009-08-11 19:41:00,0.85835,0.85845,0.85835,0.85845,414099999.0
2009-08-11 19:42:00,0.85845,0.85855,0.85845,0.8585,112200000.0
2009-08-11 19:43:00,0.8585,0.8585,0.85845,0.8585,80100000.0
2009-08-11 19:44:00,0.8585,0.8586,0.8584,0.8585,379800000.0
2009-08-11 19:45:00,0.8585,0.85855,0.8585,0.8585,267100000.0
2009-08-11 19:46:00,0.8585,0.8586,0.85845,0.8585,281900000.0
2009-08-11 19:47:00,0.8585,0.85855,0.85845,0.85855,402199994.0
2009-08-11 19:48:00,0.85855,0.85865,0.85855,0.8586,298800000.0
2009-08-11 19:49:00,0.8586,0.8586,0.85855,0.8586,87200000.0
2009-08-11 19:50:00,0.8586,0.85865,0.85855,0.85855,110400000.0
2009-08-11 19:51:00,0.85855,0.85855,0.8585,0.8585,208000000.0
2009-08-11 19:52:00,0.8585,0.85855,0.8585,0.85855,472199997.0
2009-08-11 19:53:00,0.8586,0.8587,0.85855,0.85855,312500000.0
2009-08-11 19:54:00,0.85855,0.8587,0.8585,0.8587,499000000.0
2009-08-11 19:55:00,0.8586,0.8588,0.85855,0.85875,230600000.0
2009-08-11 19:56:00,0.85875,0.8589,0.8587,0.8588,422500000.0
2009-08-11 19:57:00,0.8588,0.85885,0.8587,0.8588,170500000.0
2009-08-11 19:58:00,0.8588,0.8589,0.8587,0.8588,231700000.0
2009-08-11 19:59:00,0.8588,0.85885,0.8587,0.8588,553400000.0
2009-08-11 20:00:00,0.8588,0.85885,0.85875,0.85885,435499999.0
2009-08-11 20:01:00,0.85885,0.8589,0.85875,0.8588,423700000.0
2009-08-11 20:02:00,0.8588,0.85885,0.85875,0.85875,227900000.0
2009-08-11 20:03:00,0.8588,0.85885,0.85865,0.85865,559900000.0
2009-08-11 20:04:00,0.8587,0.8588,0.85865,0.85875,665399995.0
2009-08-11 20:05:00,0.8588,0.8589,0.85875,0.85885,457200001.0
2009-08-11 20:06:00,0.85885,0.8589,0.8587,0.85885,666000000.0
2009-08-11 20:07:00,0.85885,0.8589,0.85885,0.8589,498499999.0
2009-08-11 20:08:00,0.85895,0.85895,0.85885,0.85885,441299997.0
2009-08-11 20:09:00,0.85885,0.8589,0.85875,0.8588,771900003.0
2009-08-11 20:10:00,0.85875,0.8588,0.85865,0.85865,744399991.0
2009-08-11 20:11:00,0.85865,0.8587,0.85865,0.85865,691700008.0
2009-08-11 20:12:00,0.85865,0.85875,0.85865,0.8587,160400001.0
2009-08-11 20:13:00,0.85875,0.85875,0.85865,0.85865,474700000.0
2009-08-11 20:14:00,0.85865,0.8588,0.8586,0.8587,300900000.0
2009-08-11 20:15:00,0.8587,0.8588,0.8587,0.8588,405200000.0
2009-08-11 20:16:00,0.8588,0.8588,0.8587,0.85875,162100000.0
2009-08-11 20:17:00,0.85875,0.8588,0.85875,0.85875,282500000.0
2009-08-11 20:18:00,0.85875,0.85875,0.85865,0.85875,437300000.0
2009-08-11 20:19:00,0.85875,0.85875,0.8587,0.8587,286700000.0
2009-08-11 20:20:00,0.8587,0.8587,0.85865,0.85865,385200000.0
2009-08-11 20:21:00,0.8587,0.85875,0.85865,0.85865,605099999.0
2009-08-11 20:22:00,0.85865,0.8587,0.8586,0.85865,236600000.0
2009-08-11 20:23:00,0.8587,0.8587,0.85865,0.85865,273300000.0
2009-08-11 20:24:00,0.8587,0.85875,0.8586,0.85865,338400001.0
2009-08-11 20:25:00,0.85865,0.85865,0.8586,0.8586,218000000.0
2009-08-11 20:26:00,0.8586,0.85865,0.8585,0.8585,157300000.0
2009-08-11 20:27:00,0.8585,0.85855,0.85845,0.8585,246000004.0
2009-08-11 20:28:00,0.85855,0.85855,0.85845,0.85845,132800000.0
2009-08-11 20:29:00,0.85845,0.8585,0.85845,0.85845,115300000.0
2009-08-11 20:30:00,0.85845,0.8585,0.85845,0.8585,202200000.0
2009-08-11 20:31:00,0.8585,0.85855,0.85845,0.85845,253399998.0
2009-08-11 20:32:00,0.85845,0.8585,0.85845,0.85845,591899998.0
2009-08-11 20:33:00,0.85845,0.8586,0.85845,0.8585,311799999.0
2009-08-11 20:34:00,0.85855,0.85865,0.85855,0.85865,323100000.0
2009-08-11 20:35:00,0.85865,0.8587,0.85865,0.8587,474100000.0
2009-08-11 20:36:00,0.8587,0.8587,0.85865,0.85865,186400001.0
2009-08-11 20:37:00,0.85865,0.8587,0.85865,0.8587,232200000.0
2009-08-11 20:38:00,0.85875,0.85875,0.85865,0.8587,281900000.0
2009-08-11 20:39:00,0.8587,0.8587,0.85865,0.8587,376500000.0
2009-08-11 20:40:00,0.8587,0.85875,0.8586,0.85865,284399999.0
2009-08-11 20:41:00,0.85865,0.85875,0.85865,0.8587,378000000.0
2009-08-11 20:42:00,0.8587,0.8587,0.8585,0.8585,360600000.0
2009-08-11 20:43:00,0.85855,0.8587,0.85855,0.85865,166000000.0
2009-08-11 20:44:00,0.8587,0.85875,0.8586,0.8587,356900000.0
2009-08-11 20:45:00,0.8587,0.85875,0.8586,0.8586,370100000.0
2009-08-11 20:46:00,0.85855,0.8587,0.85855,0.85855,327600000.0
2009-08-11 20:47:00,0.85855,0.85865,0.85845,0.85845,393099999.0
2009-08-11 20:48:00,0.8585,0.8586,0.85845,0.8586,603299999.0
2009-08-11 20:49:00,0.85855,0.85865,0.8585,0.85855,406300001.0
2009-08-11 20:50:00,0.85855,0.85865,0.8585,0.85855,738599996.0
2009-08-11 20:51:00,0.8586,0.8586,0.85845,0.85845,362800000.0
2009-08-11 20:52:00,0.85845,0.85855,0.85845,0.8585,689300000.0
2009-08-11 20:53:00,0.85845,0.85865,0.85845,0.85865,595100000.0
2009-08-11 20:54:00,0.85865,0.85865,0.8584,0.8585,550799997.0
2009-08-11 20:55:00,0.85845,0.8586,0.8584,0.8586,482800000.0
2009-08-11 20:56:00,0.8586,0.85885,0.8585,0.8587,437800000.0
2009-08-11 20:57:00,0.85865,0.85875,0.85855,0.85855,411700000.0
2009-08-11 20:58:00,0.8586,0.85865,0.85855,0.8586,244399999.0
2009-08-11 20:59:00,0.8586,0.8587,0.8586,0.8587,566399999.0
2009-08-11 21:00:00,0.85865,0.85875,0.8586,0.85865,255000000.0
2009-08-11 21:01:00,0.8586,0.85875,0.8586,0.85875,305800000.0
2009-08-11 21:02:00,0.85875,0.8588,0.8587,0.8587,106400000.0
2009-08-11 21:03:00,0.85875,0.8588,0.8587,0.8588,233700000.0
2009-08-11 21:04:00,0.85875,0.8588,0.85865,0.85865,405300000.0
2009-08-11 21:05:00,0.85865,0.8587,0.85865,0.85865,158900000.0
2009-08-11 21:06:00,0.8587,0.8587,0.85855,0.85855,266200000.0
2009-08-11 21:07:00,0.85855,0.85855,0.8585,0.8585,248500000.0
2009-08-11 21:08:00,0.85845,0.85855,0.85845,0.85855,184200000.0
2009-08-11 21:09:00,0.85845,0.8585,0.8584,0.85845,302900000.0
2009-08-11 21:10:00,0.85845,0.85855,0.8584,0.85845,187400000.0
2009-08-11 21:11:00,0.85845,0.85845,0.85835,0.85835,295100000.0
2009-08-11 21:12:00,0.85835,0.85845,0.85835,0.8584,226500000.0
2009-08-11 21:13:00,0.8584,0.8584,0.85835,0.8584,146600000.0
2009-08-11 21:14:00,0.85845,0.85845,0.8583,0.85835,344900000.0
2009-08-11 21:15:00,0.85835,0.85835,0.85835,0.85835,72200000.0
2009-08-11 21:16:00,0.85835,0.8584,0.8583,0.8583,366300000.0
2009-08-11 21:17:00,0.8583,0.8584,0.85825,0.8584,156500000.0
2009-08-11 21:18:00,0.8584,0.85845,0.8584,0.8584,115300000.0
2009-08-11 21:19:00,0.8584,0.8584,0.8584,0.8584,82500000.0
2009-08-11 21:20:00,0.85845,0.8585,0.85845,0.85845,73100000.0
2009-08-11 21:21:00,0.85845,0.85855,0.85845,0.85855,123200000.0
2009-08-11 21:22:00,0.85855,0.85865,0.8585,0.85865,144500000.0
2009-08-11 21:23:00,0.8587,0.8587,0.85865,0.85865,4800000.0
2009-08-11 21:24:00,0.85865,0.8587,0.8586,0.8586,569100005.0
2009-08-11 21:25:00,0.8586,0.8588,0.8586,0.8587,707499999.0
2009-08-11 21:26:00,0.85875,0.8588,0.8586,0.8587,547800001.0
2009-08-11 21:27:00,0.8587,0.8588,0.8587,0.8587,243900000.0
2009-08-11 21:28:00,0.85875,0.8588,0.85865,0.8588,236000003.0
2009-08-11 21:29:00,0.8588,0.8588,0.8586,0.8587,356599998.0
2009-08-11 21:30:00,0.8587,0.8587,0.85855,0.85865,439599997.0
2009-08-11 21:31:00,0.8587,0.85875,0.85865,0.8587,205700000.0
2009-08-11 21:32:00,0.8587,0.8587,0.85865,0.8587,244500000.0
2009-08-11 21:33:00,0.85865,0.8588,0.85865,0.85875,152500000.0
2009-08-11 21:34:00,0.85875,0.85875,0.8587,0.8587,271000000.0
2009-08-11 21:35:00,0.8587,0.8588,0.8587,0.85875,137200000.0
2009-08-11 21:36:00,0.8588,0.8588,0.8587,0.8587,118000000.0
2009-08-11 21:37:00,0.85875,0.85885,0.8587,0.85875,354800001.0
2009-08-11 21:38:00,0.8588,0.85885,0.8587,0.85875,169900000.0
2009-08-11 21:39:00,0.8588,0.85885,0.8587,0.8587,144100000.0
2009-08-11 21:40:00,0.8588,0.8588,0.8587,0.85875,241900000.0
2009-08-11 21:41:00,0.85875,0.8588,0.8587,0.85875,220700000.0
2009-08-11 21:42:00,0.85875,0.85885,0.85865,0.85875,316400001.0
2009-08-11 21:43:00,0.8588,0.8588,0.8587,0.8587,52700000.0
2009-08-11 21:44:00,0.85875,0.8588,0.8587,0.8587,233200000.0
2009-08-11 21:45:00,0.85875,0.85875,0.8586,0.8586,437800001.0
2009-08-11 21:46:00,0.8587,0.85875,0.8586,0.8586,126899999.0
2009-08-11 21:47:00,0.85865,0.85875,0.8586,0.85865,333300001.0
2009-08-11 21:48:00,0.85875,0.8588,0.85865,0.8587,279800001.0
2009-08-11 21:49:00,0.85875,0.85875,0.85865,0.8587,347199995.0
2009-08-11 21:50:00,0.8586,0.8587,0.8586,0.85865,342299999.0
2009-08-11 21:51:00,0.85865,0.8587,0.8586,0.85865,134000000.0
2009-08-11 21:52:00,0.85865,0.8588,0.85855,0.8586,116899998.0
2009-08-11 21:53:00,0.85865,0.8587,0.85865,0.85865,40800000.0
2009-08-11 21:54:00,0.8587,0.8587,0.85865,0.85865,181700000.0
2009-08-11 21:55:00,0.8587,0.8587,0.8586,0.85865,151300000.0
2009-08-11 21:56:00,0.85865,0.85875,0.85865,0.85875,185600000.0
2009-08-11 21:57:00,0.85875,0.85875,0.85865,0.8587,209000000.0
2009-08-11 21:58:00,0.85875,0.8588,0.85865,0.8587,231800000.0
2009-08-11 21:59:00,0.8587,0.8587,0.85855,0.85865,345100000.0
2009-08-11 22:00:00,0.85865,0.85865,0.8586,0.8586,257000000.0
2009-08-11 22:01:00,0.8586,0.8586,0.85855,0.8586,97600000.0
2009-08-11 22:02:00,0.8586,0.8586,0.8585,0.8585,202900000.0
2009-08-11 22:03:00,0.8585,0.8586,0.8585,0.8586,120800000.0
2009-08-11 22:04:00,0.8586,0.85875,0.8586,0.8587,458200000.0
2009-08-11 22:05:00,0.85875,0.8589,0.8587,0.8588,417200002.0
2009-08-11 22:06:00,0.8588,0.8588,0.85865,0.8587,96800000.0
2009-08-11 22:07:00,0.8587,0.85875,0.85865,0.85865,31400000.0
2009-08-11 22:08:00,0.8587,0.8587,0.8587,0.8587,6400000.0
2009-08-11 22:09:00,0.8587,0.8587,0.8587,0.8587,12800000.0
2009-08-11 22:10:00,0.8587,0.8587,0.8587,0.8587,6400000.0
2009-08-11 22:11:00,0.8587,0.8587,0.8587,0.8587,3200000.0
2009-08-11 22:12:00,0.8587,0.85875,0.8587,0.8587,34200000.0
2009-08-11 22:13:00,0.85875,0.8588,0.85875,0.8588,36200000.0
2009-08-11 22:14:00,0.8588,0.8588,0.8587,0.85875,36800000.0
2009-08-11 22:15:00,0.8588,0.8589,0.8588,0.8589,98800001.0
2009-08-11 22:16:00,0.85885,0.8589,0.8588,0.8589,120500000.0
2009-08-11 22:17:00,0.8589,0.8589,0.85845,0.8588,541900001.0
2009-08-11 22:18:00,0.8588,0.8588,0.85875,0.8588,25800000.0
2009-08-11 22:19:00,0.85875,0.8589,0.8587,0.85885,132200000.0
2009-08-11 22:20:00,0.85885,0.85885,0.8588,0.8588,7200000.0
2009-08-11 22:21:00,0.85885,0.85885,0.85875,0.8588,129700000.0
2009-08-11 22:22:00,0.8588,0.8588,0.85864,0.85864,51200000.0
2009-08-11 22:23:00,0.8588,0.85885,0.8588,0.85885,32500000.0
2009-08-11 22:24:00,0.85875,0.85885,0.8587,0.85875,442799999.0
2009-08-11 22:25:00,0.8588,0.8588,0.8587,0.8587,209699998.0
2009-08-11 22:26:00,0.8587,0.85875,0.85865,0.85875,86300000.0
2009-08-11 22:27:00,0.85875,0.8588,0.8586,0.85865,153800000.0
2009-08-11 22:28:00,0.85865,0.85865,0.85855,0.85855,30400000.0
2009-08-11 22:29:00,0.85855,0.85865,0.85855,0.85855,80200000.0
2009-08-11 22:30:00,0.8585,0.85865,0.8585,0.85865,141700000.0
2009-08-11 22:31:00,0.85865,0.8587,0.8586,0.85865,51700000.0
2009-08-11 22:32:00,0.85865,0.85865,0.85865,0.85865,11500000.0
2009-08-11 22:33:00,0.85865,0.8587,0.85865,0.85865,66300000.0
2009-08-11 22:34:00,0.85865,0.85865,0.8585,0.85855,188700000.0
2009-08-11 22:35:00,0.85855,0.8586,0.85855,0.8586,58700000.0
2009-08-11 22:36:00,0.85855,0.8586,0.85855,0.8586,39300000.0
2009-08-11 22:37:00,0.8586,0.85865,0.85855,0.85855,54900000.0
2009-08-11 22:38:00,0.85855,0.8586,0.85855,0.85855,32200000.0
2009-08-11 22:39:00,0.8586,0.8586,0.85855,0.85855,18400000.0
2009-08-11 22:40:00,0.85845,0.85855,0.85845,0.85855,57900000.0
2009-08-11 22:41:00,0.85814,0.85846,0.85814,0.8582,120000000.0
2009-08-11 22:42:00,0.85855,0.85855,0.85835,0.85839,40900000.0
2009-08-11 22:43:00,0.85855,0.8586,0.85855,0.8586,22500000.0
2009-08-11 22:44:00,0.8586,0.8586,0.8586,0.8586,35600000.0
2009-08-11 22:45:00,0.85865,0.85865,0.85855,0.85855,167800000.0
2009-08-11 22:46:00,0.85855,0.85865,0.85855,0.85865,63300000.0
2009-08-11 22:47:00,0.8586,0.8586,0.85855,0.8586,34200000.0
2009-08-11 22:48:00,0.8586,0.85865,0.85855,0.85865,46600000.0
2009-08-11 22:49:00,0.85865,0.85865,0.85865,0.85865,62300000.0
2009-08-11 22:50:00,0.8587,0.8587,0.8586,0.85865,86100000.0
2009-08-11 22:51:00,0.85865,0.8587,0.85855,0.85855,100300000.0
2009-08-11 22:52:00,0.85855,0.8586,0.85855,0.8586,30100000.0
2009-08-11 22:53:00,0.85855,0.85865,0.85845,0.85855,188200000.0
2009-08-11 22:54:00,0.85855,0.8586,0.85845,0.8586,195700000.0
2009-08-11 22:55:00,0.8586,0.85865,0.8586,0.85865,86300000.0
2009-08-11 22:56:00,0.85865,0.85865,0.85865,0.85865,79400000.0
2009-08-11 22:57:00,0.85865,0.85865,0.85835,0.8584,175400000.0
2009-08-11 22:58:00,0.8584,0.85865,0.8584,0.85855,99900000.0
2009-08-11 22:59:00,0.85855,0.85865,0.85845,0.85855,28300000.0
2009-08-11 23:00:00,0.85855,0.8586,0.8585,0.8585,21000000.0
2009-08-11 23:01:00,0.8585,0.85885,0.8585,0.8585,33300000.0
2009-08-11 23:02:00,0.8586,0.85865,0.85825,0.85855,25700000.0
2009-08-11 23:03:00,0.85855,0.8587,0.85855,0.85855,19400000.0
2009-08-11 23:04:00,0.8586,0.85865,0.8585,0.85855,29100000.0
2009-08-11 23:05:00,0.85855,0.8587,0.85845,0.8585,22000000.0
2009-08-11 23:06:00,0.8585,0.8587,0.8583,0.8586,68600000.0
2009-08-11 23:07:00,0.85865,0.8587,0.85855,0.8586,39600000.0
2009-08-11 23:08:00,0.85865,0.8587,0.85855,0.8586,69000000.0
2009-08-11 23:09:00,0.85855,0.8586,0.85845,0.85855,79000000.0
2009-08-11 23:10:00,0.85855,0.85855,0.8584,0.85845,11100000.0
2009-08-11 23:11:00,0.8584,0.85845,0.8584,0.85845,28900000.0
2009-08-11 23:12:00,0.8584,0.8585,0.8584,0.85845,23100000.0
2009-08-11 23:13:00,0.85845,0.85855,0.85825,0.85835,60500000.0
2009-08-11 23:14:00,0.85835,0.8585,0.85805,0.8585,179800000.0
2009-08-11 23:15:00,0.8586,0.8586,0.8584,0.8584,216100000.0
2009-08-11 23:16:00,0.8584,0.85865,0.8584,0.8585,112800000.0
2009-08-11 23:17:00,0.85855,0.85865,0.8585,0.85855,90599999.0
2009-08-11 23:18:00,0.85865,0.85865,0.8585,0.85865,33400000.0
2009-08-11 23:19:00,0.85865,0.85865,0.8586,0.85865,10200000.0
2009-08-11 23:20:00,0.85865,0.85865,0.8586,0.8586,11000000.0
2009-08-11 23:21:00,0.8586,0.85865,0.8586,0.85865,24400000.0
2009-08-11 23:22:00,0.85865,0.85865,0.85865,0.85865,1000000.0
2009-08-11 23:23:00,0.8588,0.8588,0.8586,0.85865,28200000.0
2009-08-11 23:24:00,0.85865,0.85865,0.8586,0.8586,42000000.0
2009-08-11 23:25:00,0.85865,0.85865,0.85855,0.85855,147400000.0
2009-08-11 23:26:00,0.8586,0.8586,0.8586,0.8586,4000000.0
2009-08-11 23:27:00,0.8586,0.85865,0.85845,0.85855,118000000.0
2009-08-11 23:28:00,0.8586,0.8586,0.8586,0.8586,2000000.0
2009-08-11 23:29:00,0.8586,0.8586,0.8585,0.8585,18200000.0
2009-08-11 23:30:00,0.8585,0.8585,0.85845,0.85845,83200000.0
2009-08-11 23:31:00,0.85845,0.8585,0.85845,0.8585,26400000.0
2009-08-11 23:32:00,0.85845,0.85845,0.85845,0.85845,75400000.0
2009-08-11 23:33:00,0.85845,0.85845,0.85845,0.85845,11200000.0
2009-08-11 23:34:00,0.85845,0.8585,0.85845,0.85845,23800000.0
2009-08-11 23:35:00,0.85845,0.8586,0.85845,0.8585,45300000.0
2009-08-11 23:36:00,0.8585,0.8585,0.8585,0.8585,5600000.0
2009-08-11 23:37:00,0.8585,0.8585,0.85845,0.85845,72300000.0
2009-08-11 23:38:00,0.85845,0.8586,0.8584,0.8584,65000000.0
2009-08-11 23:39:00,0.8584,0.85855,0.8584,0.85855,22700000.0
2009-08-11 23:40:00,0.85855,0.85855,0.8585,0.8585,44000000.0
2009-08-11 23:41:00,0.8585,0.8585,0.8585,0.8585,9600000.0
2009-08-11 23:42:00,0.8585,0.85855,0.8585,0.8585,40800000.0
2009-08-11 23:43:00,0.8584,0.8584,0.8584,0.8584,4800000.0
2009-08-11 23:44:00,0.8584,0.85845,0.8584,0.8584,28800000.0
2009-08-11 23:45:00,0.8584,0.85845,0.8584,0.85845,75200000.0
2009-08-11 23:46:00,0.8585,0.8586,0.8585,0.8585,52800000.0
2009-08-11 23:47:00,0.8585,0.8587,0.85835,0.85845,19200000.0
2009-08-11 23:48:00,0.85855,0.85865,0.8585,0.85855,18870000.0
2009-08-11 23:49:00,0.8585,0.85865,0.8585,0.8586,15400000.0
2009-08-11 23:50:00,0.8585,0.8585,0.8585,0.8585,12000000.0
2009-08-11 23:51:00,0.8585,0.8585,0.8585,0.8585,6400000.0
2009-08-11 23:52:00,0.85845,0.85845,0.85845,0.85845,7200000.0
2009-08-11 23:53:00,0.85837,0.85839,0.8583,0.8583,132200000.0
2009-08-11 23:54:00,0.8585,0.8585,0.8585,0.8585,2400000.0
2009-08-11 23:55:00,0.85845,0.85845,0.85845,0.85845,7200000.0
2009-08-11 23:56:00,0.8585,0.85865,0.85845,0.85855,28400000.0
2009-08-11 23:57:00,0.85855,0.8586,0.8585,0.85855,21900000.0
2009-08-11 23:58:00,0.85865,0.8588,0.85845,0.8588,96800000.0
2009-08-11 23:59:00,0.85865,0.85865,0.8585,0.8585,65400000.0
2009-08-12 00:00:00,0.8585,0.8585,0.85845,0.85845,152800000.0
2009-08-12 00:01:00,0.85845,0.85845,0.85835,0.8584,94900000.0
2009-08-12 00:02:00,0.8584,0.85855,0.85835,0.8585,185000000.0
2009-08-12 00:03:00,0.8585,0.8586,0.8584,0.85845,352930000.0
2009-08-12 00:04:00,0.8584,0.85845,0.85835,0.85835,137900000.0
2009-08-12 00:05:00,0.85835,0.8585,0.85835,0.85845,110700000.0
2009-08-12 00:06:00,0.8584,0.8584,0.85835,0.8584,96400000.0
2009-08-12 00:07:00,0.85835,0.8584,0.8583,0.85835,95500000.0
2009-08-12 00:08:00,0.85835,0.85835,0.85835,0.85835,29800000.0
2009-08-12 00:09:00,0.85835,0.85835,0.85835,0.85835,35500000.0
2009-08-12 00:10:00,0.85835,0.85835,0.8583,0.85835,73600000.0
2009-08-12 00:11:00,0.85835,0.8585,0.85835,0.8585,104400000.0
2009-08-12 00:12:00,0.8585,0.85855,0.85835,0.8584,46100000.0
2009-08-12 00:13:00,0.8584,0.8584,0.85835,0.8584,34100000.0
2009-08-12 00:14:00,0.85835,0.8584,0.85835,0.85835,24400000.0
2009-08-12 00:15:00,0.85835,0.8584,0.85835,0.85835,84900000.0
2009-08-12 00:16:00,0.85835,0.85835,0.85835,0.85835,20400000.0
2009-08-12 00:17:00,0.85835,0.8584,0.85835,0.8584,45600000.0
2009-08-12 00:18:00,0.8584,0.85845,0.85835,0.85835,75800000.0
2009-08-12 00:19:00,0.85835,0.85835,0.8583,0.8583,98800000.0
2009-08-12 00:20:00,0.8583,0.8583,0.85825,0.85825,89000000.0
2009-08-12 00:21:00,0.85825,0.8583,0.85825,0.85825,58900000.0
2009-08-12 00:22:00,0.85825,0.8583,0.8582,0.85825,69200000.0
2009-08-12 00:23:00,0.85825,0.85825,0.8581,0.85815,84100000.0
2009-08-12 00:24:00,0.8581,0.8581,0.85805,0.85805,22700000.0
2009-08-12 00:25:00,0.85805,0.85845,0.85805,0.85835,232600000.0
2009-08-12 00:26:00,0.85835,0.8585,0.85835,0.85835,320300000.0
2009-08-12 00:27:00,0.85835,0.8584,0.85835,0.85835,48800000.0
2009-08-12 00:28:00,0.85835,0.8584,0.85835,0.8584,15000000.0
2009-08-12 00:29:00,0.8584,0.8584,0.85835,0.85835,11000000.0
2009-08-12 00:30:00,0.85835,0.85835,0.85835,0.85835,11100000.0
2009-08-12 00:31:00,0.85835,0.85845,0.8581,0.8584,199500000.0
2009-08-12 00:32:00,0.8585,0.8585,0.85835,0.8584,84800000.0
2009-08-12 00:33:00,0.8584,0.8584,0.85825,0.8583,299600000.0
2009-08-12 00:34:00,0.85835,0.85835,0.8583,0.85835,143100000.0
2009-08-12 00:35:00,0.8583,0.8583,0.8582,0.8582,20000000.0
2009-08-12 00:36:00,0.8582,0.85825,0.8582,0.85825,37900000.0
2009-08-12 00:37:00,0.85825,0.85825,0.85825,0.85825,13600000.0
2009-08-12 00:38:00,0.85825,0.8583,0.8582,0.8583,56300000.0
2009-08-12 00:39:00,0.85825,0.8584,0.85825,0.8583,173300000.0
2009-08-12 00:40:00,0.8583,0.8584,0.8583,0.8583,64000000.0
2009-08-12 00:41:00,0.85835,0.85835,0.85835,0.85835,11400000.0
2009-08-12 00:42:00,0.85835,0.85835,0.8583,0.8583,7000000.0
2009-08-12 00:43:00,0.85835,0.85835,0.8583,0.8583,14400000.0
2009-08-12 00:44:00,0.85835,0.85835,0.8581,0.8581,250200000.0
2009-08-12 00:45:00,0.85815,0.8583,0.85815,0.85825,111700000.0
2009-08-12 00:46:00,0.8582,0.8582,0.8582,0.8582,34000000.0
2009-08-12 00:47:00,0.8582,0.85825,0.8582,0.85825,4000000.0
2009-08-12 00:48:00,0.85813,0.85822,0.85803,0.8581,115300000.0
2009-08-12 00:49:00,0.85825,0.8585,0.85825,0.8584,214800000.0
2009-08-12 00:50:00,0.85845,0.85845,0.85845,0.85845,1600000.0
2009-08-12 00:51:00,0.85845,0.85845,0.8584,0.8584,8800000.0
2009-08-12 00:52:00,0.8584,0.85845,0.8584,0.85845,5600000.0
2009-08-12 00:53:00,0.8584,0.8584,0.8584,0.8584,2400000.0
2009-08-12 00:54:00,0.8584,0.85845,0.8584,0.85845,22100000.0
2009-08-12 00:55:00,0.8585,0.85855,0.85845,0.85845,23000000.0
2009-08-12 00:56:00,0.85845,0.85845,0.85845,0.85845,8100000.0
2009-08-12 00:57:00,0.85845,0.85845,0.8584,0.85845,59200000.0
2009-08-12 00:58:00,0.85845,0.8585,0.85845,0.8585,9600000.0
2009-08-12 00:59:00,0.8584,0.8585,0.8584,0.8584,40100000.0
2009-08-12 01:00:00,0.85845,0.85845,0.85815,0.8583,292100000.0
2009-08-12 01:01:00,0.85825,0.85835,0.85815,0.85825,116700000.0
2009-08-12 01:02:00,0.8583,0.85835,0.8582,0.8583,65600001.0
2009-08-12 01:03:00,0.8583,0.8583,0.8582,0.8582,26200000.0
2009-08-12 01:04:00,0.85825,0.85835,0.8582,0.85835,86000000.0
2009-08-12 01:05:00,0.8583,0.85835,0.85825,0.8583,40600000.0
2009-08-12 01:06:00,0.85825,0.8583,0.85825,0.8583,6200000.0
2009-08-12 01:07:00,0.8583,0.8583,0.8583,0.8583,6200000.0
2009-08-12 01:08:00,0.8583,0.8583,0.8582,0.8583,19400000.0
2009-08-12 01:09:00,0.85825,0.85825,0.8582,0.85825,18800000.0
2009-08-12 01:10:00,0.85825,0.8583,0.85825,0.8583,32200000.0
2009-08-12 01:11:00,0.8583,0.8583,0.8583,0.8583,12000000.0
2009-08-12 01:12:00,0.85825,0.8583,0.85825,0.8583,7000000.0
2009-08-12 01:13:00,0.85825,0.8583,0.85825,0.8583,18100000.0
2009-08-12 01:14:00,0.8582,0.8583,0.8582,0.8583,51100000.0
2009-08-12 01:15:00,0.85825,0.8583,0.8582,0.8583,54800000.0
2009-08-12 01:16:00,0.8583,0.8583,0.8583,0.8583,6100000.0
2009-08-12 01:17:00,0.8583,0.8583,0.85825,0.8583,38300000.0
2009-08-12 01:18:00,0.8583,0.8583,0.85825,0.8583,22700000.0
2009-08-12 01:19:00,0.8583,0.8583,0.8581,0.85815,175800000.0
2009-08-12 01:20:00,0.85815,0.85825,0.85815,0.85825,151800000.0
2009-08-12 01:21:00,0.8582,0.85825,0.85815,0.85815,250100000.0
2009-08-12 01:22:00,0.85815,0.85825,0.85815,0.8582,196400000.0
2009-08-12 01:23:00,0.85815,0.85835,0.85815,0.8582,439500000.0
2009-08-12 01:24:00,0.8582,0.85835,0.8582,0.8583,163600000.0
2009-08-12 01:25:00,0.8583,0.8583,0.85825,0.85825,150700000.0
2009-08-12 01:26:00,0.85825,0.8583,0.85825,0.8583,29900000.0
2009-08-12 01:27:00,0.8583,0.8583,0.8583,0.8583,13500000.0
2009-08-12 01:28:00,0.85825,0.85825,0.85825,0.85825,35200000.0
2009-08-12 01:29:00,0.85825,0.8583,0.85825,0.8583,90800000.0
2009-08-12 01:30:00,0.8583,0.8583,0.8582,0.8582,134500000.0
2009-08-12 01:31:00,0.8582,0.8582,0.85815,0.85815,120600000.0
2009-08-12 01:32:00,0.85815,0.8582,0.85815,0.85815,446400000.0
2009-08-12 01:33:00,0.85815,0.85825,0.85815,0.85825,192400000.0
2009-08-12 01:34:00,0.85825,0.85825,0.8582,0.8582,17700000.0
2009-08-12 01:35:00,0.8582,0.85825,0.8582,0.8582,33600000.0
2009-08-12 01:36:00,0.85813,0.85816,0.85806,0.85815,93000000.0
2009-08-12 01:37:00,0.8582,0.8583,0.85815,0.8583,371500000.0
2009-08-12 01:38:00,0.85825,0.8583,0.85825,0.8583,4500000.0
2009-08-12 01:39:00,0.85825,0.85825,0.85825,0.85825,77100000.0
2009-08-12 01:40:00,0.85825,0.85825,0.8582,0.8582,188600000.0
2009-08-12 01:41:00,0.85825,0.85825,0.8582,0.85825,24400000.0
2009-08-12 01:42:00,0.8582,0.85825,0.8582,0.85825,66200000.0
2009-08-12 01:43:00,0.85825,0.8583,0.8582,0.8583,163200000.0
2009-08-12 01:44:00,0.8583,0.8583,0.85825,0.8583,15400000.0
2009-08-12 01:45:00,0.8583,0.8583,0.85825,0.85825,19000000.0
2009-08-12 01:46:00,0.8583,0.8583,0.8582,0.8582,129400000.0
2009-08-12 01:47:00,0.8582,0.8582,0.8582,0.8582,11400000.0
2009-08-12 01:48:00,0.8582,0.85825,0.85815,0.85815,213100000.0
2009-08-12 01:49:00,0.85825,0.8583,0.8582,0.8582,129800000.0
2009-08-12 01:50:00,0.8582,0.85825,0.85815,0.85825,354300000.0
2009-08-12 01:51:00,0.8582,0.8583,0.8582,0.8583,88300000.0
2009-08-12 01:52:00,0.85827,0.85827,0.85817,0.85823,123450000.0
2009-08-12 01:53:00,0.8583,0.8583,0.8583,0.8583,11500000.0
2009-08-12 01:54:00,0.85825,0.8583,0.85815,0.8582,158600000.0
2009-08-12 01:55:00,0.8582,0.8582,0.85815,0.8582,237400000.0
2009-08-12 01:56:00,0.8582,0.85825,0.85815,0.85815,170800000.0
2009-08-12 01:57:00,0.85815,0.85825,0.85815,0.8582,165600000.0
2009-08-12 01:58:00,0.8582,0.85825,0.85815,0.8582,93100000.0
2009-08-12 01:59:00,0.8582,0.8582,0.8581,0.85815,173300000.0
2009-08-12 02:00:00,0.85815,0.85825,0.85795,0.8582,167500000.0
2009-08-12 02:01:00,0.8582,0.85825,0.8581,0.85815,183900000.0
2009-08-12 02:02:00,0.85815,0.8582,0.8581,0.8582,132800000.0
2009-08-12 02:03:00,0.8582,0.8582,0.85805,0.85805,596099998.0
2009-08-12 02:04:00,0.85805,0.85815,0.8579,0.85795,265200000.0
2009-08-12 02:05:00,0.85795,0.8581,0.8579,0.85795,501900001.0
2009-08-12 02:06:00,0.85795,0.8581,0.85795,0.8581,361500000.0
2009-08-12 02:07:00,0.8581,0.85815,0.85805,0.85805,296800000.0
2009-08-12 02:08:00,0.85805,0.85805,0.858,0.858,209900000.0
2009-08-12 02:09:00,0.858,0.858,0.858,0.858,62800000.0
2009-08-12 02:10:00,0.858,0.8581,0.858,0.85805,89800000.0
2009-08-12 02:11:00,0.85805,0.85805,0.8579,0.85805,186400000.0
2009-08-12 02:12:00,0.85805,0.85805,0.85785,0.85785,175500000.0
2009-08-12 02:13:00,0.85785,0.85785,0.85775,0.8578,264900000.0
2009-08-12 02:14:00,0.8578,0.8578,0.85775,0.85775,81600000.0
2009-08-12 02:15:00,0.8578,0.85785,0.85775,0.8578,69700000.0
2009-08-12 02:16:00,0.85775,0.8578,0.85775,0.85775,82500000.0
2009-08-12 02:17:00,0.85775,0.85785,0.85775,0.8578,483700000.0
2009-08-12 02:18:00,0.8578,0.858,0.8578,0.85795,240200000.0
2009-08-12 02:19:00,0.85795,0.858,0.8579,0.858,153600000.0
2009-08-12 02:20:00,0.858,0.85805,0.85795,0.85795,171600000.0
2009-08-12 02:21:00,0.85795,0.85795,0.85795,0.85795,41900000.0
2009-08-12 02:22:00,0.8579,0.85795,0.8578,0.85785,358399998.0
2009-08-12 02:23:00,0.85785,0.8579,0.85785,0.85785,331400000.0
2009-08-12 02:24:00,0.8578,0.8579,0.8578,0.8578,306900000.0
2009-08-12 02:25:00,0.8578,0.85795,0.8578,0.85785,384600000.0
2009-08-12 02:26:00,0.85785,0.85795,0.8578,0.8579,482900001.0
2009-08-12 02:27:00,0.8578,0.85805,0.8578,0.85795,842600001.0
2009-08-12 02:28:00,0.85795,0.85815,0.85795,0.8581,433100001.0
2009-08-12 02:29:00,0.85815,0.8582,0.85805,0.8581,136700000.0
2009-08-12 02:30:00,0.8581,0.85815,0.8579,0.85795,277800000.0
2009-08-12 02:31:00,0.85795,0.858,0.8579,0.858,199200000.0
2009-08-12 02:32:00,0.85795,0.85805,0.85795,0.858,48500000.0
2009-08-12 02:33:00,0.85805,0.8581,0.85795,0.858,361900000.0
2009-08-12 02:34:00,0.858,0.85815,0.8579,0.85815,240100000.0
2009-08-12 02:35:00,0.85815,0.85815,0.8581,0.8581,53900000.0
2009-08-12 02:36:00,0.85815,0.8582,0.858,0.85805,306100000.0
2009-08-12 02:37:00,0.858,0.8581,0.858,0.858,384900001.0
2009-08-12 02:38:00,0.858,0.85805,0.858,0.858,328300000.0
2009-08-12 02:39:00,0.858,0.8581,0.858,0.85805,430600001.0
2009-08-12 02:40:00,0.85805,0.8581,0.85805,0.8581,56800000.0
2009-08-12 02:41:00,0.8581,0.8582,0.8581,0.85815,196400000.0
2009-08-12 02:42:00,0.85815,0.85815,0.858,0.858,96700000.0
2009-08-12 02:43:00,0.858,0.85805,0.858,0.858,301900000.0
2009-08-12 02:44:00,0.858,0.8581,0.858,0.8581,75600000.0
2009-08-12 02:45:00,0.85805,0.8581,0.858,0.8581,37000000.0
2009-08-12 02:46:00,0.85805,0.8581,0.85805,0.8581,5900000.0
2009-08-12 02:47:00,0.8581,0.8581,0.858,0.8581,144600000.0
2009-08-12 02:48:00,0.85805,0.85805,0.858,0.858,71700000.0
2009-08-12 02:49:00,0.858,0.8581,0.858,0.85805,49100000.0
2009-08-12 02:50:00,0.85805,0.85815,0.85805,0.85805,203500000.0
2009-08-12 02:51:00,0.8581,0.85815,0.858,0.85815,80500000.0
2009-08-12 02:52:00,0.8581,0.85815,0.858,0.858,92200000.0
2009-08-12 02:53:00,0.858,0.8581,0.85795,0.8581,166100000.0
2009-08-12 02:54:00,0.858,0.8581,0.858,0.85805,179900000.0
2009-08-12 02:55:00,0.85805,0.85805,0.85795,0.85805,365800000.0
2009-08-12 02:56:00,0.858,0.85825,0.85795,0.85825,156599998.0
2009-08-12 02:57:00,0.85825,0.85825,0.85815,0.8582,216300000.0
2009-08-12 02:58:00,0.85815,0.85825,0.85815,0.8582,78100000.0
2009-08-12 02:59:00,0.8582,0.8583,0.8582,0.85825,65100000.0
2009-08-12 03:00:00,0.85825,0.85835,0.8582,0.85825,192900000.0
2009-08-12 03:01:00,0.85825,0.85825,0.85815,0.8582,198300000.0
2009-08-12 03:02:00,0.8582,0.8582,0.8582,0.8582,14900000.0
2009-08-12 03:03:00,0.8582,0.8583,0.8581,0.85815,159800000.0
2009-08-12 03:04:00,0.85815,0.8582,0.85815,0.85815,33000000.0
2009-08-12 03:05:00,0.8582,0.8582,0.85815,0.85815,16000000.0
2009-08-12 03:06:00,0.8582,0.8582,0.85795,0.85805,73200000.0
2009-08-12 03:07:00,0.85805,0.85825,0.858,0.85815,482100000.0
2009-08-12 03:08:00,0.8582,0.8582,0.8581,0.85815,237500000.0
2009-08-12 03:09:00,0.85815,0.8582,0.85805,0.8581,285000000.0
2009-08-12 03:10:00,0.8581,0.85815,0.858,0.8581,161200000.0
2009-08-12 03:11:00,0.8581,0.85815,0.8581,0.8581,74100000.0
2009-08-12 03:12:00,0.8581,0.8582,0.858,0.85805,165800000.0
2009-08-12 03:13:00,0.858,0.858,0.85795,0.858,63800001.0
2009-08-12 03:14:00,0.858,0.85805,0.85795,0.858,232600000.0
2009-08-12 03:15:00,0.858,0.85815,0.85795,0.8581,298300000.0
2009-08-12 03:16:00,0.85815,0.8582,0.858,0.858,85100000.0
2009-08-12 03:17:00,0.85795,0.85805,0.85795,0.85805,117200000.0
2009-08-12 03:18:00,0.85805,0.85805,0.85795,0.85805,167500000.0
2009-08-12 03:19:00,0.85805,0.85805,0.85795,0.85795,12600000.0
2009-08-12 03:20:00,0.85795,0.85815,0.85795,0.85815,147500000.0
2009-08-12 03:21:00,0.85815,0.85815,0.85805,0.85805,150800000.0
2009-08-12 03:22:00,0.85805,0.8581,0.85805,0.85805,125600000.0
2009-08-12 03:23:00,0.858,0.85815,0.858,0.85815,165200000.0
2009-08-12 03:24:00,0.85815,0.85815,0.85815,0.85815,63200000.0
2009-08-12 03:25:00,0.85815,0.8583,0.85815,0.8582,370100001.0
2009-08-12 03:26:00,0.8582,0.8583,0.8581,0.8582,296700000.0
2009-08-12 03:27:00,0.8582,0.85825,0.85815,0.85825,72500000.0
2009-08-12 03:28:00,0.85825,0.8583,0.8582,0.8582,193300000.0
2009-08-12 03:29:00,0.85825,0.85835,0.85815,0.85835,155900000.0
2009-08-12 03:30:00,0.85835,0.85835,0.85815,0.85825,269300005.0
2009-08-12 03:31:00,0.85825,0.85835,0.85825,0.8583,121399998.0
2009-08-12 03:32:00,0.8583,0.85835,0.85825,0.85825,98600001.0
2009-08-12 03:33:00,0.85825,0.85835,0.85825,0.8583,79100001.0
2009-08-12 03:34:00,0.8583,0.8583,0.85825,0.8583,123900000.0
2009-08-12 03:35:00,0.85825,0.85835,0.85825,0.85825,240800005.0
2009-08-12 03:36:00,0.85825,0.8584,0.85825,0.8583,221000000.0
2009-08-12 03:37:00,0.85825,0.85825,0.85815,0.8582,127800000.0
2009-08-12 03:38:00,0.8582,0.85825,0.85805,0.8581,251700000.0
2009-08-12 03:39:00,0.8581,0.85815,0.85795,0.858,368500000.0
2009-08-12 03:40:00,0.85795,0.8583,0.8579,0.85815,332400000.0
2009-08-12 03:41:00,0.85815,0.85825,0.85805,0.8582,232900000.0
2009-08-12 03:42:00,0.85825,0.8583,0.85815,0.85815,95100000.0
2009-08-12 03:43:00,0.85815,0.85815,0.85815,0.85815,112900000.0
2009-08-12 03:44:00,0.85815,0.8582,0.85815,0.85815,108100000.0
2009-08-12 03:45:00,0.85815,0.8582,0.85815,0.85815,82600000.0
2009-08-12 03:46:00,0.85815,0.8582,0.8581,0.8581,34600000.0
2009-08-12 03:47:00,0.8581,0.85815,0.8581,0.85815,27300000.0
2009-08-12 03:48:00,0.85815,0.85815,0.85815,0.85815,28800000.0
2009-08-12 03:49:00,0.85815,0.8582,0.8579,0.85805,172200000.0
2009-08-12 03:50:00,0.85805,0.8581,0.85805,0.85805,165800000.0
2009-08-12 03:51:00,0.8581,0.8581,0.85805,0.85805,282800000.0
2009-08-12 03:52:00,0.85805,0.8581,0.858,0.858,109600000.0
2009-08-12 03:53:00,0.858,0.85805,0.858,0.85805,100100000.0
2009-08-12 03:54:00,0.85805,0.8581,0.85795,0.8581,330300000.0
2009-08-12 03:55:00,0.8581,0.8581,0.858,0.858,82400000.0
2009-08-12 03:56:00,0.858,0.85805,0.85795,0.858,271200001.0
2009-08-12 03:57:00,0.858,0.85805,0.85795,0.85805,51700000.0
2009-08-12 03:58:00,0.85805,0.8581,0.8578,0.85785,248800000.0
2009-08-12 03:59:00,0.85785,0.858,0.8578,0.85795,218700000.0
2009-08-12 04:00:00,0.85795,0.85795,0.85785,0.85785,325100000.0
2009-08-12 04:01:00,0.85785,0.8581,0.8578,0.8581,256200000.0
2009-08-12 04:02:00,0.85815,0.8582,0.8581,0.8581,107800000.0
2009-08-12 04:03:00,0.85815,0.8582,0.8581,0.8582,139400000.0
2009-08-12 04:04:00,0.8582,0.8582,0.8581,0.85815,56350000.0
2009-08-12 04:05:00,0.85815,0.85835,0.8581,0.85835,528500001.0
2009-08-12 04:06:00,0.85825,0.8584,0.85825,0.8583,372300001.0
2009-08-12 04:07:00,0.8583,0.85865,0.85825,0.8586,365299998.0
2009-08-12 04:08:00,0.8586,0.8587,0.85855,0.85855,386499999.0
2009-08-12 04:09:00,0.85855,0.85855,0.8583,0.85835,248300000.0
2009-08-12 04:10:00,0.85835,0.8585,0.85835,0.8585,92200000.0
2009-08-12 04:11:00,0.8585,0.8585,0.85835,0.85845,130500000.0
2009-08-12 04:12:00,0.85845,0.85865,0.85835,0.8585,288700000.0
2009-08-12 04:13:00,0.85855,0.85855,0.85845,0.85845,138400000.0
2009-08-12 04:14:00,0.85845,0.85855,0.85825,0.85835,358300000.0
2009-08-12 04:15:00,0.85835,0.8584,0.8582,0.85825,395200000.0
2009-08-12 04:16:00,0.85825,0.85835,0.8581,0.8581,215300000.0
2009-08-12 04:17:00,0.85815,0.85815,0.85805,0.85805,218600000.0
2009-08-12 04:18:00,0.8581,0.8581,0.85805,0.8581,71400000.0
2009-08-12 04:19:00,0.85805,0.85825,0.85805,0.8581,226600000.0
2009-08-12 04:20:00,0.8581,0.85815,0.85805,0.8581,249600000.0
2009-08-12 04:21:00,0.8581,0.8582,0.85805,0.8581,230900000.0
2009-08-12 04:22:00,0.8581,0.8581,0.85805,0.85805,272300000.0
2009-08-12 04:23:00,0.85805,0.8582,0.85805,0.85815,228500001.0
2009-08-12 04:24:00,0.85815,0.85825,0.85815,0.85825,51600000.0
2009-08-12 04:25:00,0.8583,0.85835,0.8581,0.8583,131200000.0
2009-08-12 04:26:00,0.85825,0.85835,0.8582,0.8583,59000000.0
2009-08-12 04:27:00,0.8582,0.8583,0.8582,0.85825,64400000.0
2009-08-12 04:28:00,0.8582,0.8583,0.8581,0.8581,237100000.0
2009-08-12 04:29:00,0.8581,0.8582,0.85805,0.85805,174300000.0
2009-08-12 04:30:00,0.85805,0.8581,0.85805,0.85805,53100000.0
2009-08-12 04:31:00,0.85805,0.85805,0.85805,0.85805,13900000.0
2009-08-12 04:32:00,0.85805,0.85805,0.85805,0.85805,22700000.0
2009-08-12 04:33:00,0.85805,0.85825,0.85805,0.85815,61600000.0
2009-08-12 04:34:00,0.85815,0.85835,0.8581,0.85815,101300000.0
2009-08-12 04:35:00,0.8581,0.85825,0.8581,0.85825,162300000.0
2009-08-12 04:36:00,0.8582,0.8583,0.8582,0.8582,89000000.0
2009-08-12 04:37:00,0.85815,0.8582,0.8581,0.8581,78300000.0
2009-08-12 04:38:00,0.8581,0.85815,0.85805,0.85805,86400000.0
2009-08-12 04:39:00,0.85805,0.85805,0.85805,0.85805,64800000.0
2009-08-12 04:40:00,0.85805,0.8582,0.85805,0.85815,117700000.0
2009-08-12 04:41:00,0.8581,0.85815,0.85805,0.8581,126300000.0
2009-08-12 04:42:00,0.8581,0.8581,0.85805,0.8581,119300000.0
2009-08-12 04:43:00,0.8581,0.8582,0.85805,0.8581,201200000.0
2009-08-12 04:44:00,0.8581,0.85815,0.85805,0.8581,178200000.0
2009-08-12 04:45:00,0.85815,0.8582,0.8581,0.8581,121400000.0
2009-08-12 04:46:00,0.8581,0.8582,0.85805,0.85805,193300000.0
2009-08-12 04:47:00,0.85805,0.8581,0.85805,0.85805,263600001.0
2009-08-12 04:48:00,0.85805,0.8581,0.85805,0.8581,94700000.0
2009-08-12 04:49:00,0.85805,0.8581,0.85805,0.8581,60600000.0
2009-08-12 04:50:00,0.8581,0.8581,0.85805,0.8581,62900000.0
2009-08-12 04:51:00,0.85805,0.85815,0.85805,0.85815,203100000.0
2009-08-12 04:52:00,0.85815,0.8584,0.85805,0.85835,381600000.0
2009-08-12 04:53:00,0.8583,0.8585,0.85825,0.85845,386000000.0
2009-08-12 04:54:00,0.85845,0.8585,0.85825,0.85845,350200000.0
2009-08-12 04:55:00,0.8584,0.85845,0.8581,0.8581,274200000.0
2009-08-12 04:56:00,0.8581,0.8581,0.85805,0.85805,37500000.0
2009-08-12 04:57:00,0.85805,0.85805,0.85805,0.85805,5000000.0
2009-08-12 04:58:00,0.85805,0.8581,0.85805,0.8581,215800000.0
2009-08-12 04:59:00,0.8581,0.8581,0.85805,0.85805,112500000.0
2009-08-12 05:00:00,0.85805,0.8582,0.85805,0.8582,193110000.0
2009-08-12 05:01:00,0.8581,0.85815,0.85805,0.85805,626300000.0
2009-08-12 05:02:00,0.85805,0.85805,0.858,0.85805,27200000.0
2009-08-12 05:03:00,0.85805,0.85805,0.85805,0.85805,1200000.0
2009-08-12 05:04:00,0.858,0.8581,0.85795,0.8581,57000000.0
2009-08-12 05:05:00,0.858,0.85805,0.85795,0.858,209300000.0
2009-08-12 05:06:00,0.858,0.858,0.85785,0.8579,268800000.0
2009-08-12 05:07:00,0.85795,0.858,0.8577,0.8577,379900000.0
2009-08-12 05:08:00,0.8577,0.8578,0.8577,0.85775,161400000.0
2009-08-12 05:09:00,0.85775,0.8578,0.85775,0.85775,144000000.0
2009-08-12 05:10:00,0.85775,0.8578,0.85775,0.8578,170400000.0
2009-08-12 05:11:00,0.8578,0.8578,0.85765,0.85765,226000000.0
2009-08-12 05:12:00,0.85765,0.8577,0.85765,0.8577,194400000.0
2009-08-12 05:13:00,0.8577,0.85775,0.85765,0.85775,327200000.0
2009-08-12 05:14:00,0.85775,0.85775,0.8577,0.8577,229600000.0
2009-08-12 05:15:00,0.8577,0.85775,0.8577,0.85775,165700000.0
2009-08-12 05:16:00,0.8577,0.8579,0.85765,0.85765,505800000.0
2009-08-12 05:17:00,0.8577,0.85775,0.85765,0.8577,316300000.0
2009-08-12 05:18:00,0.8577,0.8578,0.85765,0.85765,148100000.0
2009-08-12 05:19:00,0.85765,0.85785,0.85765,0.8578,276900000.0
2009-08-12 05:20:00,0.8578,0.85785,0.8577,0.85775,331200000.0
2009-08-12 05:21:00,0.8578,0.85785,0.8578,0.85785,156000000.0
2009-08-12 05:22:00,0.85785,0.85785,0.85765,0.85765,220200000.0
2009-08-12 05:23:00,0.8577,0.85775,0.85765,0.8577,232500000.0
2009-08-12 05:24:00,0.8577,0.8578,0.8577,0.85775,225800000.0
2009-08-12 05:25:00,0.8577,0.85775,0.85765,0.8577,289800000.0
2009-08-12 05:26:00,0.8577,0.85775,0.85765,0.8577,362000000.0
2009-08-12 05:27:00,0.85765,0.85775,0.85765,0.8577,270600000.0
2009-08-12 05:28:00,0.8577,0.85775,0.8577,0.8577,211000000.0
2009-08-12 05:29:00,0.85775,0.8579,0.8577,0.8577,407299999.0
2009-08-12 05:30:00,0.8577,0.85785,0.8577,0.85785,217200000.0
2009-08-12 05:31:00,0.85785,0.8579,0.85775,0.85785,206300000.0
2009-08-12 05:32:00,0.85785,0.8579,0.85785,0.8579,135800000.0
2009-08-12 05:33:00,0.8579,0.85795,0.8579,0.85795,25200000.0
2009-08-12 05:34:00,0.8579,0.8579,0.85775,0.8579,119600000.0
2009-08-12 05:35:00,0.8579,0.85805,0.8578,0.858,210300000.0
2009-08-12 05:36:00,0.858,0.8582,0.85795,0.858,175500000.0
2009-08-12 05:37:00,0.858,0.85805,0.8579,0.85795,166200000.0
2009-08-12 05:38:00,0.85795,0.858,0.8579,0.85795,234800000.0
2009-08-12 05:39:00,0.85795,0.85795,0.8578,0.85795,257600000.0
2009-08-12 05:40:00,0.858,0.85805,0.85795,0.85795,178100000.0
2009-08-12 05:41:00,0.85795,0.858,0.85795,0.85795,213900000.0
2009-08-12 05:42:00,0.85795,0.85805,0.85795,0.858,253400000.0
2009-08-12 05:43:00,0.858,0.858,0.858,0.858,8000000.0
2009-08-12 05:44:00,0.858,0.85805,0.858,0.858,74900000.0
2009-08-12 05:45:00,0.85805,0.8581,0.8579,0.8579,274500000.0
2009-08-12 05:46:00,0.8579,0.8581,0.8579,0.85795,412600000.0
2009-08-12 05:47:00,0.85795,0.85795,0.8579,0.85795,114800000.0
2009-08-12 05:48:00,0.85795,0.85795,0.85785,0.85785,223500000.0
2009-08-12 05:49:00,0.85785,0.8579,0.85785,0.85785,71000000.0
2009-08-12 05:50:00,0.8579,0.8579,0.85775,0.85775,343400000.0
2009-08-12 05:51:00,0.85775,0.8579,0.85775,0.8579,61400000.0
2009-08-12 05:52:00,0.8579,0.8579,0.85765,0.85775,55700000.0
2009-08-12 05:53:00,0.85775,0.85775,0.8577,0.8577,17600000.0
2009-08-12 05:54:00,0.8577,0.8578,0.8577,0.85775,78800000.0
2009-08-12 05:55:00,0.85775,0.8578,0.85775,0.8578,192600000.0
2009-08-12 05:56:00,0.8578,0.8578,0.85775,0.85775,87000000.0
2009-08-12 05:57:00,0.85775,0.8578,0.85775,0.8578,284300000.0
2009-08-12 05:58:00,0.8578,0.85785,0.85775,0.85775,490700000.0
2009-08-12 05:59:00,0.85775,0.8579,0.85775,0.85785,140000000.0
2009-08-12 06:00:00,0.85785,0.8579,0.85785,0.85785,199600000.0
2009-08-12 06:01:00,0.85785,0.8579,0.85785,0.8579,204000000.0
2009-08-12 06:02:00,0.85785,0.8579,0.85785,0.85785,131200000.0
2009-08-12 06:03:00,0.85785,0.85785,0.85775,0.8578,274900000.0
2009-08-12 06:04:00,0.8578,0.8578,0.85775,0.8578,200800000.0
2009-08-12 06:05:00,0.8578,0.8579,0.8578,0.85785,151500000.0
2009-08-12 06:06:00,0.85785,0.85785,0.85785,0.85785,163400000.0
2009-08-12 06:07:00,0.85785,0.8579,0.8578,0.85785,246000000.0
2009-08-12 06:08:00,0.85785,0.8579,0.8578,0.85785,209100000.0
2009-08-12 06:09:00,0.85785,0.8579,0.85775,0.85785,233700000.0
2009-08-12 06:10:00,0.85785,0.8579,0.85775,0.8578,85000000.0
2009-08-12 06:11:00,0.8578,0.8578,0.8578,0.8578,47200000.0
2009-08-12 06:12:00,0.8578,0.85785,0.8578,0.8578,136300000.0
2009-08-12 06:13:00,0.8578,0.85785,0.85775,0.85775,120600000.0
2009-08-12 06:14:00,0.8578,0.8578,0.85775,0.8578,225200000.0
2009-08-12 06:15:00,0.8578,0.8578,0.85765,0.85775,456300000.0
2009-08-12 06:16:00,0.85775,0.85775,0.8577,0.8577,265000000.0
2009-08-12 06:17:00,0.8577,0.8577,0.85755,0.8577,273500000.0
2009-08-12 06:18:00,0.8577,0.85775,0.85765,0.85775,78000000.0
2009-08-12 06:19:00,0.85775,0.85775,0.8575,0.8576,596300000.0
2009-08-12 06:20:00,0.85755,0.8576,0.85755,0.8576,246000000.0
2009-08-12 06:21:00,0.8576,0.8576,0.85735,0.85735,336300000.0
2009-08-12 06:22:00,0.85735,0.85735,0.8573,0.8573,226000000.0
2009-08-12 06:23:00,0.8573,0.85735,0.85725,0.85735,340100000.0
2009-08-12 06:24:00,0.85735,0.85735,0.85735,0.85735,100300000.0
2009-08-12 06:25:00,0.85735,0.85735,0.85735,0.85735,187600000.0
2009-08-12 06:26:00,0.85735,0.8575,0.85735,0.8574,298700000.0
2009-08-12 06:27:00,0.8574,0.85745,0.8574,0.8574,223500000.0
2009-08-12 06:28:00,0.8574,0.8575,0.8574,0.8574,294800000.0
2009-08-12 06:29:00,0.8575,0.85755,0.8574,0.85755,248100000.0
2009-08-12 06:30:00,0.8575,0.85755,0.8575,0.8575,50900000.0
2009-08-12 06:31:00,0.85755,0.85755,0.8574,0.85755,465100001.0
2009-08-12 06:32:00,0.85755,0.85765,0.8573,0.85735,610399999.0
2009-08-12 06:33:00,0.8574,0.85755,0.85735,0.8574,686200001.0
2009-08-12 06:34:00,0.8575,0.85755,0.8574,0.8575,518799998.0
2009-08-12 06:35:00,0.8575,0.8575,0.85735,0.8574,975299993.0
2009-08-12 06:36:00,0.8574,0.8575,0.85735,0.8575,686899999.0
2009-08-12 06:37:00,0.8575,0.8576,0.85735,0.8575,441600000.0
2009-08-12 06:38:00,0.85745,0.85755,0.8574,0.85745,540199998.0
2009-08-12 06:39:00,0.85745,0.85765,0.8574,0.85765,216500000.0
2009-08-12 06:40:00,0.85765,0.8577,0.8576,0.8576,176300000.0
2009-08-12 06:41:00,0.8576,0.8576,0.85755,0.8576,154000001.0
2009-08-12 06:42:00,0.8576,0.85775,0.85755,0.85775,289000000.0
2009-08-12 06:43:00,0.8577,0.85775,0.8576,0.8576,220800000.0
2009-08-12 06:44:00,0.85765,0.85775,0.8576,0.85775,44100000.0
2009-08-12 06:45:00,0.85775,0.8578,0.8577,0.8577,173900000.0
2009-08-12 06:46:00,0.8577,0.8578,0.85765,0.85775,145500000.0
2009-08-12 06:47:00,0.85775,0.85775,0.85775,0.85775,14400000.0
2009-08-12 06:48:00,0.85775,0.8578,0.8576,0.8576,219100000.0
2009-08-12 06:49:00,0.8576,0.8576,0.85755,0.8576,148300000.0
2009-08-12 06:50:00,0.8576,0.8577,0.85755,0.8576,399900000.0
2009-08-12 06:51:00,0.8576,0.8578,0.8576,0.85775,395500000.0
2009-08-12 06:52:00,0.85775,0.8579,0.8577,0.8579,241200000.0
2009-08-12 06:53:00,0.8578,0.8578,0.85775,0.8578,164900000.0
2009-08-12 06:54:00,0.8578,0.85785,0.85765,0.85765,407700000.0
2009-08-12 06:55:00,0.85765,0.85765,0.85755,0.8576,51900000.0
2009-08-12 06:56:00,0.8576,0.8577,0.85755,0.85755,216200000.0
2009-08-12 06:57:00,0.85755,0.8577,0.85755,0.85765,425100000.0
2009-08-12 06:58:00,0.85765,0.85765,0.8576,0.8576,108500000.0
2009-08-12 06:59:00,0.85765,0.85765,0.85755,0.85755,315600000.0
2009-08-12 07:00:00,0.85755,0.8576,0.85755,0.8576,325100000.0
2009-08-12 07:01:00,0.8576,0.8576,0.8576,0.8576,33600000.0
2009-08-12 07:02:00,0.8576,0.8577,0.8576,0.8577,80000000.0
2009-08-12 07:03:00,0.8577,0.8577,0.8576,0.85765,48700000.0
2009-08-12 07:04:00,0.85765,0.85765,0.8576,0.85765,113700000.0
2009-08-12 07:05:00,0.85765,0.85765,0.85755,0.85755,89500000.0
2009-08-12 07:06:00,0.85755,0.85765,0.8575,0.85755,349000000.0
2009-08-12 07:07:00,0.85755,0.8576,0.8575,0.85755,136800000.0
2009-08-12 07:08:00,0.85755,0.85775,0.85755,0.85775,59900000.0
2009-08-12 07:09:00,0.8577,0.85775,0.8577,0.85775,160300000.0
2009-08-12 07:10:00,0.8577,0.85775,0.8576,0.85765,82400000.0
2009-08-12 07:11:00,0.85765,0.8578,0.85765,0.85775,149000000.0
2009-08-12 07:12:00,0.8577,0.8577,0.85765,0.8577,451800000.0
2009-08-12 07:13:00,0.85765,0.85775,0.8576,0.8577,321600000.0
2009-08-12 07:14:00,0.8577,0.85785,0.8577,0.85785,203000000.0
2009-08-12 07:15:00,0.8578,0.85785,0.85775,0.85785,261000000.0
2009-08-12 07:16:00,0.85785,0.85785,0.85775,0.8578,85200000.0
2009-08-12 07:17:00,0.8578,0.85785,0.8578,0.85785,50800000.0
2009-08-12 07:18:00,0.85785,0.85785,0.8578,0.85785,94400000.0
2009-08-12 07:19:00,0.85785,0.85805,0.8578,0.85805,217700000.0
2009-08-12 07:20:00,0.85805,0.85805,0.8578,0.8579,325100000.0
2009-08-12 07:21:00,0.8579,0.858,0.8579,0.85795,109900000.0
2009-08-12 07:22:00,0.85795,0.85805,0.85785,0.85795,236999998.0
2009-08-12 07:23:00,0.85795,0.85805,0.8579,0.85795,226600000.0
2009-08-12 07:24:00,0.858,0.858,0.85785,0.85795,260900000.0
2009-08-12 07:25:00,0.8579,0.858,0.85785,0.858,68300000.0
2009-08-12 07:26:00,0.858,0.858,0.8579,0.858,101100000.0
2009-08-12 07:27:00,0.85795,0.85815,0.85795,0.8581,49100000.0
2009-08-12 07:28:00,0.85805,0.85805,0.8579,0.85795,368100000.0
2009-08-12 07:29:00,0.858,0.85805,0.858,0.858,70700000.0
2009-08-12 07:30:00,0.858,0.858,0.85795,0.858,86900000.0
2009-08-12 07:31:00,0.858,0.858,0.8579,0.85795,64600000.0
2009-08-12 07:32:00,0.85795,0.85795,0.8579,0.8579,163800000.0
2009-08-12 07:33:00,0.8579,0.85795,0.8579,0.85795,118100000.0
2009-08-12 07:34:00,0.8579,0.85795,0.8579,0.85795,105500000.0
2009-08-12 07:35:00,0.85795,0.85795,0.8578,0.85785,193300000.0
2009-08-12 07:36:00,0.85785,0.8579,0.8578,0.85785,251700000.0
2009-08-12 07:37:00,0.85785,0.85795,0.8578,0.85795,212900000.0
2009-08-12 07:38:00,0.85795,0.85795,0.8579,0.8579,32000000.0
2009-08-12 07:39:00,0.8579,0.85805,0.8579,0.85805,42300000.0
2009-08-12 07:40:00,0.858,0.85805,0.85785,0.85785,460100000.0
2009-08-12 07:41:00,0.85785,0.8579,0.85785,0.8579,56000000.0
2009-08-12 07:42:00,0.8579,0.858,0.85785,0.8579,243100000.0
2009-08-12 07:43:00,0.8579,0.8579,0.8578,0.8578,110600000.0
2009-08-12 07:44:00,0.8578,0.8579,0.8578,0.85785,204400000.0
2009-08-12 07:45:00,0.85785,0.8579,0.8578,0.8578,395500000.0
2009-08-12 07:46:00,0.8578,0.85785,0.8578,0.85785,94000000.0
2009-08-12 07:47:00,0.8578,0.85785,0.8578,0.85785,63600000.0
2009-08-12 07:48:00,0.85785,0.85785,0.8578,0.85785,149000000.0
2009-08-12 07:49:00,0.85785,0.85785,0.85775,0.85775,215900000.0
2009-08-12 07:50:00,0.85775,0.85775,0.85775,0.85775,242000000.0
2009-08-12 07:51:00,0.85775,0.85775,0.8577,0.85775,289200000.0
2009-08-12 07:52:00,0.85775,0.85775,0.8577,0.85775,341600000.0
2009-08-12 07:53:00,0.85775,0.85775,0.85765,0.8577,314900000.0
2009-08-12 07:54:00,0.8577,0.8577,0.85765,0.8577,454600003.0
2009-08-12 07:55:00,0.8577,0.8577,0.8576,0.8577,516000000.0
2009-08-12 07:56:00,0.8577,0.85775,0.8576,0.8577,415200000.0
2009-08-12 07:57:00,0.8577,0.85785,0.85765,0.8578,313300000.0
2009-08-12 07:58:00,0.8578,0.85785,0.8577,0.8578,146000000.0
2009-08-12 07:59:00,0.8578,0.8578,0.8575,0.8575,441500000.0
2009-08-12 08:00:00,0.85755,0.8576,0.85745,0.85755,320300000.0
2009-08-12 08:01:00,0.85755,0.85755,0.85745,0.85745,270900000.0
2009-08-12 08:02:00,0.85755,0.85775,0.8575,0.85775,556999999.0
2009-08-12 08:03:00,0.85775,0.85775,0.8574,0.8575,300099999.0
2009-08-12 08:04:00,0.85745,0.8576,0.85745,0.85755,360600002.0
2009-08-12 08:05:00,0.8576,0.8578,0.8573,0.85735,843500000.0
2009-08-12 08:06:00,0.8573,0.8579,0.8573,0.8578,692099998.0
2009-08-12 08:07:00,0.8578,0.85795,0.8578,0.85785,402900000.0
2009-08-12 08:08:00,0.85785,0.85805,0.85785,0.85805,255200000.0
2009-08-12 08:09:00,0.85805,0.85815,0.85795,0.85795,623500000.0
2009-08-12 08:10:00,0.85795,0.85805,0.8578,0.85785,605000000.0
2009-08-12 08:11:00,0.85785,0.858,0.85785,0.858,386100000.0
2009-08-12 08:12:00,0.85795,0.8584,0.8579,0.8581,689599999.0
2009-08-12 08:13:00,0.858,0.85835,0.85795,0.85825,632200000.0
2009-08-12 08:14:00,0.85825,0.85835,0.8582,0.85825,407000001.0
2009-08-12 08:15:00,0.85825,0.85825,0.858,0.85815,438200000.0
2009-08-12 08:16:00,0.85815,0.8585,0.85815,0.85835,512500000.0
2009-08-12 08:17:00,0.85835,0.85845,0.85815,0.8582,368100000.0
2009-08-12 08:18:00,0.8582,0.8583,0.85815,0.8583,317700000.0
2009-08-12 08:19:00,0.8583,0.8583,0.8581,0.8581,555100000.0
2009-08-12 08:20:00,0.85815,0.8582,0.858,0.85815,447700000.0
2009-08-12 08:21:00,0.85815,0.85835,0.85795,0.8583,671000001.0
2009-08-12 08:22:00,0.85835,0.8587,0.85825,0.8585,832900000.0
2009-08-12 08:23:00,0.85855,0.85865,0.85845,0.85855,495100001.0
2009-08-12 08:24:00,0.85855,0.8586,0.8585,0.8585,438599998.0
2009-08-12 08:25:00,0.85855,0.8586,0.8584,0.85845,599300000.0
2009-08-12 08:26:00,0.8585,0.8586,0.85845,0.85855,779900001.0
2009-08-12 08:27:00,0.85855,0.8588,0.85855,0.8588,1215599996.0
2009-08-12 08:28:00,0.8588,0.8588,0.8585,0.85855,514899999.0
2009-08-12 08:29:00,0.85855,0.8587,0.8585,0.85865,333700001.0
2009-08-12 08:30:00,0.85865,0.85875,0.85855,0.8586,539800000.0
2009-08-12 08:31:00,0.85855,0.85875,0.8585,0.8587,852000005.0
2009-08-12 08:32:00,0.85875,0.85875,0.85855,0.8586,649300002.0
2009-08-12 08:33:00,0.8586,0.85865,0.8585,0.8585,622899999.0
2009-08-12 08:34:00,0.8585,0.85855,0.8585,0.85855,264300000.0
2009-08-12 08:35:00,0.8585,0.8585,0.8583,0.85835,231400000.0
2009-08-12 08:36:00,0.85835,0.8589,0.8583,0.85885,645999999.0
2009-08-12 08:37:00,0.85885,0.859,0.85875,0.85885,366500000.0
2009-08-12 08:38:00,0.8589,0.85895,0.8588,0.8589,279200000.0
2009-08-12 08:39:00,0.85885,0.85895,0.8588,0.85885,269300000.0
2009-08-12 08:40:00,0.85885,0.85895,0.8588,0.8589,264100000.0
2009-08-12 08:41:00,0.8589,0.8593,0.8589,0.8592,390800000.0
2009-08-12 08:42:00,0.8592,0.8594,0.85915,0.8594,900500001.0
2009-08-12 08:43:00,0.8594,0.8595,0.85925,0.8593,538400001.0
2009-08-12 08:44:00,0.8593,0.8594,0.8591,0.8593,589799997.0
2009-08-12 08:45:00,0.8593,0.8594,0.85925,0.85925,602199997.0
2009-08-12 08:46:00,0.85925,0.85945,0.85915,0.85935,624800000.0
2009-08-12 08:47:00,0.85935,0.85935,0.8592,0.85925,201600000.0
2009-08-12 08:48:00,0.85925,0.8594,0.8592,0.8594,467800000.0
2009-08-12 08:49:00,0.8594,0.8594,0.8593,0.85935,452000000.0
2009-08-12 08:50:00,0.85935,0.8597,0.8592,0.85965,634499999.0
2009-08-12 08:51:00,0.85955,0.8607,0.85945,0.86015,1019300001.0
2009-08-12 08:52:00,0.86015,0.86025,0.85985,0.8601,433900000.0
2009-08-12 08:53:00,0.8602,0.86035,0.86,0.86015,654400001.0
2009-08-12 08:54:00,0.8601,0.8602,0.8597,0.85985,540200000.0
2009-08-12 08:55:00,0.85985,0.8599,0.8598,0.85985,302800000.0
2009-08-12 08:56:00,0.85985,0.86,0.85965,0.8598,599100001.0
2009-08-12 08:57:00,0.85985,0.8599,0.85945,0.85985,546500000.0
2009-08-12 08:58:00,0.8599,0.8599,0.85945,0.8595,577300000.0
2009-08-12 08:59:00,0.8594,0.85965,0.85925,0.85945,564800000.0
2009-08-12 09:00:00,0.85945,0.85965,0.85945,0.8596,510400000.0
2009-08-12 09:01:00,0.8596,0.85965,0.85955,0.85955,635899998.0
2009-08-12 09:02:00,0.85955,0.8596,0.8594,0.85945,369100000.0
2009-08-12 09:03:00,0.8594,0.8596,0.85935,0.85955,337100000.0
2009-08-12 09:04:00,0.85955,0.85965,0.85945,0.85945,503000001.0
2009-08-12 09:05:00,0.8595,0.8595,0.8591,0.85915,631100004.0
2009-08-12 09:06:00,0.85915,0.8593,0.8589,0.8592,442900000.0
2009-08-12 09:07:00,0.8592,0.8594,0.8592,0.85935,405500001.0
2009-08-12 09:08:00,0.85935,0.8596,0.8592,0.8596,408200000.0
2009-08-12 09:09:00,0.8596,0.8597,0.85955,0.85965,614000001.0
2009-08-12 09:10:00,0.85965,0.8597,0.85955,0.8596,778200002.0
2009-08-12 09:11:00,0.8596,0.8598,0.8595,0.85975,824499999.0
2009-08-12 09:12:00,0.8598,0.86005,0.8595,0.8595,751200000.0
2009-08-12 09:13:00,0.8595,0.8597,0.8592,0.85965,534300000.0
2009-08-12 09:14:00,0.8596,0.85965,0.85945,0.85955,850299998.0
2009-08-12 09:15:00,0.85955,0.8596,0.8591,0.8591,829100000.0
2009-08-12 09:16:00,0.8591,0.8592,0.859,0.8591,654299997.0
2009-08-12 09:17:00,0.8591,0.8592,0.85905,0.8592,833999999.0
2009-08-12 09:18:00,0.85915,0.8592,0.859,0.8591,877599997.0
2009-08-12 09:19:00,0.85905,0.85935,0.85905,0.8593,978000001.0
2009-08-12 09:20:00,0.8593,0.85965,0.8593,0.85955,836599999.0
2009-08-12 09:21:00,0.8595,0.8599,0.85945,0.85985,842800000.0
2009-08-12 09:22:00,0.85985,0.86,0.8598,0.8598,634099999.0
2009-08-12 09:23:00,0.8598,0.8599,0.8596,0.8596,656099998.0
2009-08-12 09:24:00,0.8596,0.8596,0.8587,0.8588,716099999.0
2009-08-12 09:25:00,0.8588,0.8591,0.8588,0.85885,699100000.0
2009-08-12 09:26:00,0.85885,0.85905,0.85875,0.85885,655469999.0
2009-08-12 09:27:00,0.85885,0.8593,0.85885,0.8592,711289997.0
2009-08-12 09:28:00,0.8592,0.8592,0.8591,0.8592,366500000.0
2009-08-12 09:29:00,0.85915,0.8592,0.85895,0.85905,505800001.0
2009-08-12 09:30:00,0.85905,0.8591,0.8588,0.85885,575800000.0
2009-08-12 09:31:00,0.85885,0.8589,0.8588,0.8588,556299998.0
2009-08-12 09:32:00,0.8588,0.8589,0.8587,0.85885,477899998.0
2009-08-12 09:33:00,0.8589,0.8589,0.8587,0.85875,260800000.0
2009-08-12 09:34:00,0.8588,0.85895,0.85875,0.85895,269800000.0
2009-08-12 09:35:00,0.85895,0.85895,0.8588,0.85885,436500000.0
2009-08-12 09:36:00,0.8588,0.85905,0.8588,0.859,620399999.0
2009-08-12 09:37:00,0.859,0.85905,0.85895,0.859,681700000.0
2009-08-12 09:38:00,0.859,0.8592,0.85895,0.85915,745900000.0
2009-08-12 09:39:00,0.85915,0.85945,0.85915,0.85925,614600001.0
2009-08-12 09:40:00,0.8593,0.8595,0.85925,0.85925,401300000.0
2009-08-12 09:41:00,0.85925,0.8596,0.85925,0.85945,528900000.0
2009-08-12 09:42:00,0.8594,0.85955,0.85935,0.85945,433800000.0
2009-08-12 09:43:00,0.8595,0.8597,0.85935,0.85965,504399999.0
2009-08-12 09:44:00,0.85965,0.8598,0.85955,0.85965,552800001.0
2009-08-12 09:45:00,0.85965,0.85965,0.8595,0.85955,616300002.0
2009-08-12 09:46:00,0.8595,0.85965,0.85935,0.85935,687100001.0
2009-08-12 09:47:00,0.85935,0.8594,0.8592,0.85925,834099999.0
2009-08-12 09:48:00,0.85925,0.85945,0.85925,0.85945,776599999.0
2009-08-12 09:49:00,0.8595,0.8597,0.85935,0.85935,736000000.0
2009-08-12 09:50:00,0.8594,0.85955,0.85935,0.8595,472000000.0
2009-08-12 09:51:00,0.8595,0.85955,0.8594,0.85945,518999998.0
2009-08-12 09:52:00,0.8595,0.85955,0.8594,0.8594,642500001.0
2009-08-12 09:53:00,0.8594,0.85945,0.8592,0.85925,562100001.0
2009-08-12 09:54:00,0.85925,0.8593,0.85915,0.8593,236099999.0
2009-08-12 09:55:00,0.85925,0.8594,0.85925,0.8593,372999999.0
2009-08-12 09:56:00,0.8593,0.8593,0.8592,0.85925,357900000.0
2009-08-12 09:57:00,0.8592,0.85925,0.85915,0.85925,354400000.0
2009-08-12 09:58:00,0.85925,0.85935,0.8592,0.8593,665100000.0
2009-08-12 09:59:00,0.8593,0.8597,0.85925,0.85965,657599999.0
2009-08-12 10:00:00,0.85965,0.85965,0.859,0.8591,467299999.0
2009-08-12 10:01:00,0.8591,0.85915,0.85885,0.85895,548700000.0
2009-08-12 10:02:00,0.85895,0.859,0.85885,0.85885,681099999.0
2009-08-12 10:03:00,0.85885,0.85895,0.8588,0.85885,514400000.0
2009-08-12 10:04:00,0.8589,0.85895,0.8587,0.85875,750399999.0
2009-08-12 10:05:00,0.85875,0.85905,0.85875,0.85895,408500000.0
2009-08-12 10:06:00,0.85895,0.85905,0.8589,0.859,460000000.0
2009-08-12 10:07:00,0.859,0.85905,0.85885,0.8589,372800000.0
2009-08-12 10:08:00,0.8589,0.85895,0.85885,0.85885,231100000.0
2009-08-12 10:09:00,0.8588,0.8588,0.8582,0.85825,819600001.0
2009-08-12 10:10:00,0.85825,0.85845,0.8582,0.85835,362700000.0
2009-08-12 10:11:00,0.85835,0.85845,0.85775,0.85795,659099999.0
2009-08-12 10:12:00,0.858,0.85825,0.85795,0.858,512400000.0
2009-08-12 10:13:00,0.85805,0.8581,0.85775,0.8579,841500001.0
2009-08-12 10:14:00,0.8579,0.8585,0.8579,0.85835,608699999.0
2009-08-12 10:15:00,0.85835,0.85865,0.85835,0.8584,481200000.0
2009-08-12 10:16:00,0.8584,0.85845,0.8583,0.8584,570700000.0
2009-08-12 10:17:00,0.85835,0.85845,0.8583,0.8584,835299997.0
2009-08-12 10:18:00,0.85835,0.85875,0.85835,0.85875,754599999.0
2009-08-12 10:19:00,0.85875,0.85885,0.8585,0.85855,528500000.0
2009-08-12 10:20:00,0.85855,0.85875,0.85855,0.85875,518599999.0
2009-08-12 10:21:00,0.85875,0.85905,0.8587,0.85895,446700000.0
2009-08-12 10:22:00,0.85895,0.859,0.8588,0.85885,423400001.0
2009-08-12 10:23:00,0.85885,0.85895,0.85885,0.85895,586700001.0
2009-08-12 10:24:00,0.8589,0.85905,0.85885,0.859,488700000.0
2009-08-12 10:25:00,0.859,0.8592,0.8589,0.85905,482700000.0
2009-08-12 10:26:00,0.859,0.8591,0.859,0.85905,500300001.0
2009-08-12 10:27:00,0.85905,0.8592,0.859,0.8592,670000000.0
2009-08-12 10:28:00,0.8592,0.8592,0.8591,0.8591,339900000.0
2009-08-12 10:29:00,0.85915,0.8597,0.85915,0.85965,432400000.0
2009-08-12 10:30:00,0.8596,0.85965,0.85905,0.8592,402900000.0
2009-08-12 10:31:00,0.8592,0.8594,0.8592,0.85935,353800000.0
2009-08-12 10:32:00,0.85935,0.85955,0.85935,0.85945,285000000.0
2009-08-12 10:33:00,0.85945,0.8595,0.85875,0.85885,394200000.0
2009-08-12 10:34:00,0.85885,0.85885,0.8584,0.8585,291800000.0
2009-08-12 10:35:00,0.8585,0.8586,0.85845,0.85855,275200000.0
2009-08-12 10:36:00,0.85855,0.85855,0.8583,0.85835,240500000.0
2009-08-12 10:37:00,0.8583,0.85875,0.8583,0.8586,431100000.0
2009-08-12 10:38:00,0.85855,0.8588,0.8585,0.8588,287500000.0
2009-08-12 10:39:00,0.8588,0.8589,0.85835,0.85845,378300000.0
2009-08-12 10:40:00,0.85835,0.85875,0.85825,0.85865,390800000.0
2009-08-12 10:41:00,0.8587,0.8588,0.85865,0.8588,370100001.0
2009-08-12 10:42:00,0.8588,0.8588,0.8586,0.8586,337699999.0
2009-08-12 10:43:00,0.85865,0.85875,0.85855,0.85855,488000001.0
2009-08-12 10:44:00,0.85855,0.85855,0.85835,0.85845,333600000.0
2009-08-12 10:45:00,0.8585,0.85865,0.8583,0.85835,435899999.0
2009-08-12 10:46:00,0.85835,0.8584,0.85825,0.8583,486700000.0
2009-08-12 10:47:00,0.8584,0.85865,0.8583,0.85855,490400000.0
2009-08-12 10:48:00,0.85855,0.85865,0.8585,0.85865,283800000.0
2009-08-12 10:49:00,0.8587,0.85885,0.8587,0.8588,399900000.0
2009-08-12 10:50:00,0.85875,0.85895,0.85875,0.8588,362800000.0
2009-08-12 10:51:00,0.8588,0.85895,0.8588,0.8589,366499999.0
2009-08-12 10:52:00,0.85885,0.85895,0.85875,0.8589,397300000.0
2009-08-12 10:53:00,0.8589,0.8591,0.85875,0.859,751099999.0
2009-08-12 10:54:00,0.85905,0.85915,0.8588,0.85895,460199998.0
2009-08-12 10:55:00,0.85895,0.85905,0.8587,0.85895,404399999.0
2009-08-12 10:56:00,0.8588,0.85905,0.8588,0.85885,557200001.0
2009-08-12 10:57:00,0.85885,0.859,0.85885,0.85885,395900001.0
2009-08-12 10:58:00,0.85885,0.85895,0.8587,0.8588,285400000.0
2009-08-12 10:59:00,0.8588,0.8589,0.85855,0.85855,515600001.0
2009-08-12 11:00:00,0.8585,0.8586,0.85845,0.85855,331200000.0
2009-08-12 11:01:00,0.85855,0.8586,0.8584,0.85845,380500000.0
2009-08-12 11:02:00,0.85845,0.85845,0.85835,0.8584,282600000.0
2009-08-12 11:03:00,0.8584,0.8585,0.85835,0.85835,208100000.0
2009-08-12 11:04:00,0.85835,0.8585,0.85835,0.85835,456200000.0
2009-08-12 11:05:00,0.85835,0.8585,0.85815,0.85835,796500000.0
2009-08-12 11:06:00,0.85835,0.8587,0.8583,0.85855,412499999.0
2009-08-12 11:07:00,0.85855,0.85875,0.8583,0.85835,408400000.0
2009-08-12 11:08:00,0.8583,0.8584,0.85815,0.8583,629399998.0
2009-08-12 11:09:00,0.8583,0.85865,0.85825,0.85855,485800000.0
2009-08-12 11:10:00,0.85855,0.85865,0.85825,0.8585,544499999.0
2009-08-12 11:11:00,0.8584,0.8585,0.85835,0.8584,388299997.0
2009-08-12 11:12:00,0.8584,0.8586,0.8584,0.85845,388600001.0
2009-08-12 11:13:00,0.8585,0.8587,0.8584,0.85855,367300000.0
2009-08-12 11:14:00,0.85855,0.8587,0.85845,0.85865,119900000.0
2009-08-12 11:15:00,0.8586,0.8587,0.85855,0.85855,316500000.0
2009-08-12 11:16:00,0.85865,0.85865,0.85855,0.8586,98700000.0
2009-08-12 11:17:00,0.8586,0.85865,0.85845,0.8585,411599999.0
2009-08-12 11:18:00,0.8585,0.8585,0.85835,0.8585,420499999.0
2009-08-12 11:19:00,0.8586,0.8587,0.85845,0.85855,389199998.0
2009-08-12 11:20:00,0.8586,0.85865,0.85855,0.85865,154700000.0
2009-08-12 11:21:00,0.85865,0.8587,0.85855,0.8586,541599999.0
2009-08-12 11:22:00,0.85865,0.8587,0.85825,0.8583,410000000.0
2009-08-12 11:23:00,0.8583,0.85855,0.8583,0.85835,356899996.0
2009-08-12 11:24:00,0.8583,0.8583,0.85825,0.8583,323300000.0
2009-08-12 11:25:00,0.8583,0.8587,0.8583,0.8587,304400000.0
2009-08-12 11:26:00,0.85865,0.8587,0.8584,0.8584,303500000.0
2009-08-12 11:27:00,0.8584,0.85855,0.85825,0.85825,338700001.0
2009-08-12 11:28:00,0.85825,0.85865,0.8582,0.8586,313900000.0
2009-08-12 11:29:00,0.8586,0.8592,0.8586,0.85915,380600000.0
2009-08-12 11:30:00,0.8592,0.8599,0.85855,0.85985,316200000.0
2009-08-12 11:31:00,0.8599,0.86085,0.85985,0.86045,866399999.0
2009-08-12 11:32:00,0.86055,0.86055,0.8599,0.8603,569100000.0
2009-08-12 11:33:00,0.86035,0.86085,0.86025,0.86065,681700000.0
2009-08-12 11:34:00,0.8607,0.8607,0.8601,0.86045,600900002.0
2009-08-12 11:35:00,0.86045,0.86055,0.8601,0.86015,656500000.0
2009-08-12 11:36:00,0.86015,0.86035,0.86005,0.86015,667599998.0
2009-08-12 11:37:00,0.86015,0.8603,0.86015,0.8602,669700000.0
2009-08-12 11:38:00,0.8601,0.86015,0.8597,0.86005,739000001.0
2009-08-12 11:39:00,0.86015,0.86015,0.8595,0.8597,558000000.0
2009-08-12 11:40:00,0.8597,0.8598,0.8595,0.8597,349900000.0
2009-08-12 11:41:00,0.8597,0.85985,0.8597,0.85975,296100000.0
2009-08-12 11:42:00,0.85975,0.85975,0.8596,0.8597,561400000.0
2009-08-12 11:43:00,0.8597,0.85985,0.8596,0.8597,405199999.0
2009-08-12 11:44:00,0.85965,0.85965,0.8595,0.8595,394400000.0
2009-08-12 11:45:00,0.8595,0.8597,0.8595,0.8597,485600001.0
2009-08-12 11:46:00,0.8596,0.8605,0.8596,0.86045,699100000.0
2009-08-12 11:47:00,0.8605,0.861,0.8602,0.8602,672900002.0
2009-08-12 11:48:00,0.8602,0.86035,0.8601,0.8602,568200004.0
2009-08-12 11:49:00,0.8602,0.86035,0.86015,0.86015,631200001.0
2009-08-12 11:50:00,0.86015,0.86035,0.8598,0.86035,629100000.0
2009-08-12 11:51:00,0.86035,0.86045,0.8603,0.86035,504200001.0
2009-08-12 11:52:00,0.8603,0.8608,0.8603,0.8606,477700002.0
2009-08-12 11:53:00,0.8606,0.8606,0.8604,0.8604,494300000.0
2009-08-12 11:54:00,0.8605,0.8608,0.86035,0.86075,662300000.0
2009-08-12 11:55:00,0.86075,0.861,0.8607,0.8608,684099999.0
2009-08-12 11:56:00,0.86075,0.8608,0.86005,0.86035,694200001.0
2009-08-12 11:57:00,0.86025,0.86055,0.86,0.8602,683000001.0
2009-08-12 11:58:00,0.8602,0.86055,0.86015,0.86045,507600001.0
2009-08-12 11:59:00,0.8605,0.8606,0.86045,0.8605,430800001.0
2009-08-12 12:00:00,0.86055,0.86055,0.8597,0.85975,598200000.0
2009-08-12 12:01:00,0.85975,0.8602,0.85975,0.86005,516700000.0
2009-08-12 12:02:00,0.86005,0.8603,0.86005,0.86025,528100000.0
2009-08-12 12:03:00,0.86025,0.8603,0.86015,0.8602,351700000.0
2009-08-12 12:04:00,0.8602,0.8606,0.8602,0.8606,358600002.0
2009-08-12 12:05:00,0.8606,0.8608,0.8606,0.8607,442799998.0
2009-08-12 12:06:00,0.8607,0.8609,0.8607,0.86075,646800003.0
2009-08-12 12:07:00,0.86075,0.86075,0.86025,0.8603,762599999.0
2009-08-12 12:08:00,0.8603,0.86045,0.86025,0.86045,424100001.0
2009-08-12 12:09:00,0.86045,0.86065,0.8604,0.8606,574000000.0
2009-08-12 12:10:00,0.8606,0.8607,0.8605,0.8605,541600000.0
2009-08-12 12:11:00,0.8605,0.8606,0.8604,0.86055,756400002.0
2009-08-12 12:12:00,0.8606,0.86075,0.8604,0.86065,790299999.0
2009-08-12 12:13:00,0.8607,0.86095,0.86065,0.86065,787600000.0
2009-08-12 12:14:00,0.86065,0.8609,0.8605,0.86085,485800000.0
2009-08-12 12:15:00,0.86085,0.8609,0.8607,0.86085,667900001.0
2009-08-12 12:16:00,0.86085,0.86085,0.8605,0.8607,554500001.0
2009-08-12 12:17:00,0.8607,0.8607,0.86045,0.8605,399100000.0
2009-08-12 12:18:00,0.8605,0.8605,0.8603,0.86035,148300000.0
2009-08-12 12:19:00,0.86035,0.8604,0.8603,0.8604,336500000.0
2009-08-12 12:20:00,0.8604,0.86045,0.86035,0.8604,458200003.0
2009-08-12 12:21:00,0.8604,0.86055,0.86035,0.86045,294000003.0
2009-08-12 12:22:00,0.86045,0.86065,0.86045,0.86065,366800000.0
2009-08-12 12:23:00,0.86065,0.8608,0.86045,0.8606,747199999.0
2009-08-12 12:24:00,0.86065,0.86065,0.8602,0.8603,268899999.0
2009-08-12 12:25:00,0.86035,0.86035,0.86,0.8601,555900000.0
2009-08-12 12:26:00,0.8601,0.8602,0.86,0.8601,515500004.0
2009-08-12 12:27:00,0.8601,0.8602,0.8601,0.86015,435200002.0
2009-08-12 12:28:00,0.86015,0.86015,0.85975,0.86,420800002.0
2009-08-12 12:29:00,0.86,0.8601,0.8599,0.8601,543000000.0
2009-08-12 12:30:00,0.8601,0.8601,0.8598,0.85985,378900000.0
2009-08-12 12:31:00,0.85985,0.8601,0.85985,0.86005,376500000.0
2009-08-12 12:32:00,0.86005,0.8601,0.86,0.86,405500000.0
2009-08-12 12:33:00,0.86,0.86015,0.85995,0.86,701400002.0
2009-08-12 12:34:00,0.86,0.86005,0.85985,0.8599,395300000.0
2009-08-12 12:35:00,0.8599,0.85995,0.8596,0.8599,729500001.0
2009-08-12 12:36:00,0.85995,0.86035,0.8599,0.86025,464300000.0
2009-08-12 12:37:00,0.86025,0.8604,0.8602,0.86025,260300000.0
2009-08-12 12:38:00,0.86025,0.86035,0.8602,0.8603,615899999.0
2009-08-12 12:39:00,0.8603,0.8605,0.8601,0.8605,306400000.0
2009-08-12 12:40:00,0.8605,0.8605,0.86035,0.86035,323600001.0
2009-08-12 12:41:00,0.8604,0.8604,0.86025,0.86035,317200000.0
2009-08-12 12:42:00,0.86035,0.86045,0.8603,0.8604,209300000.0
2009-08-12 12:43:00,0.8604,0.86045,0.8603,0.86035,210800001.0
2009-08-12 12:44:00,0.86035,0.86035,0.8603,0.8603,175600001.0
2009-08-12 12:45:00,0.8603,0.8605,0.8603,0.8605,671300003.0
2009-08-12 12:46:00,0.86045,0.8605,0.86025,0.86025,408800000.0
2009-08-12 12:47:00,0.86025,0.86045,0.8602,0.86035,410800000.0
2009-08-12 12:48:00,0.86035,0.8606,0.86035,0.8604,380000000.0
2009-08-12 12:49:00,0.8604,0.8609,0.8604,0.8608,779400001.0
2009-08-12 12:50:00,0.86075,0.86085,0.86065,0.8607,330000000.0
2009-08-12 12:51:00,0.8607,0.86075,0.86065,0.8607,399300002.0
2009-08-12 12:52:00,0.8607,0.8607,0.8606,0.8607,509800006.0
2009-08-12 12:53:00,0.86065,0.8607,0.8606,0.8606,372200000.0
2009-08-12 12:54:00,0.8606,0.86065,0.8605,0.86055,353400000.0
2009-08-12 12:55:00,0.86055,0.8608,0.86055,0.8608,344500001.0
2009-08-12 12:56:00,0.8608,0.86085,0.86075,0.86085,313100001.0
2009-08-12 12:57:00,0.86085,0.86085,0.8606,0.8606,483900000.0
2009-08-12 12:58:00,0.8606,0.86065,0.86055,0.8606,287900000.0
2009-08-12 12:59:00,0.86055,0.8606,0.86055,0.8606,303900000.0
2009-08-12 13:00:00,0.8606,0.8607,0.86005,0.86025,613600000.0
2009-08-12 13:01:00,0.86025,0.86055,0.8597,0.86005,684200001.0
2009-08-12 13:02:00,0.8601,0.8601,0.85995,0.86005,363500000.0
2009-08-12 13:03:00,0.86005,0.86015,0.86,0.8601,170200000.0
2009-08-12 13:04:00,0.8601,0.8602,0.86005,0.8601,234400002.0
2009-08-12 13:05:00,0.8601,0.86025,0.8601,0.8602,353500001.0
2009-08-12 13:06:00,0.8602,0.8605,0.8602,0.8604,410600000.0
2009-08-12 13:07:00,0.8604,0.86055,0.86035,0.86045,510500000.0
2009-08-12 13:08:00,0.86045,0.86085,0.86045,0.86085,586700000.0
2009-08-12 13:09:00,0.86085,0.861,0.8607,0.8609,664900000.0
2009-08-12 13:10:00,0.86095,0.86105,0.8609,0.8609,335100000.0
2009-08-12 13:11:00,0.8609,0.86105,0.8608,0.861,378099999.0
2009-08-12 13:12:00,0.861,0.86105,0.8608,0.861,679699999.0
2009-08-12 13:13:00,0.86095,0.8613,0.8609,0.8613,490999999.0
2009-08-12 13:14:00,0.8613,0.86135,0.86085,0.8609,539699998.0
2009-08-12 13:15:00,0.861,0.86125,0.86085,0.861,668700000.0
2009-08-12 13:16:00,0.86105,0.86135,0.86065,0.86065,670299999.0
2009-08-12 13:17:00,0.86065,0.86075,0.86065,0.86075,678400001.0
2009-08-12 13:18:00,0.86075,0.86075,0.86025,0.86025,572500000.0
2009-08-12 13:19:00,0.86025,0.86045,0.8602,0.8603,532600000.0
2009-08-12 13:20:00,0.8603,0.8604,0.8602,0.86035,594400000.0
2009-08-12 13:21:00,0.86035,0.8605,0.86025,0.86035,963000007.0
2009-08-12 13:22:00,0.86035,0.86055,0.86025,0.8605,839600001.0
2009-08-12 13:23:00,0.86055,0.86065,0.86035,0.8604,529899999.0
2009-08-12 13:24:00,0.8604,0.8606,0.8604,0.8605,628699998.0
2009-08-12 13:25:00,0.86055,0.86055,0.8604,0.8604,531199999.0
2009-08-12 13:26:00,0.86035,0.8604,0.86035,0.8604,275200000.0
2009-08-12 13:27:00,0.86035,0.8605,0.86035,0.86035,517299999.0
2009-08-12 13:28:00,0.86035,0.8604,0.86015,0.8602,347099999.0
2009-08-12 13:29:00,0.86025,0.86025,0.8598,0.85995,504700000.0
2009-08-12 13:30:00,0.86,0.86,0.8597,0.8597,628499999.0
2009-08-12 13:31:00,0.8597,0.8602,0.85965,0.8602,617000000.0
2009-08-12 13:32:00,0.8603,0.8603,0.86005,0.8602,328600000.0
2009-08-12 13:33:00,0.8602,0.86025,0.86005,0.86005,366800000.0
2009-08-12 13:34:00,0.86005,0.8602,0.86005,0.86015,282099998.0
2009-08-12 13:35:00,0.86015,0.86015,0.86005,0.8601,483000003.0
2009-08-12 13:36:00,0.8601,0.86035,0.8601,0.86015,561099998.0
2009-08-12 13:37:00,0.86015,0.86035,0.86015,0.8603,322999999.0
2009-08-12 13:38:00,0.8603,0.86035,0.8602,0.86035,534000000.0
2009-08-12 13:39:00,0.8604,0.86085,0.8604,0.8607,530900000.0
2009-08-12 13:40:00,0.8607,0.86075,0.86065,0.86075,528800000.0
2009-08-12 13:41:00,0.8607,0.8607,0.8606,0.8606,416000000.0
2009-08-12 13:42:00,0.86055,0.8607,0.86055,0.86065,558799998.0
2009-08-12 13:43:00,0.8606,0.86065,0.8606,0.86065,177100000.0
2009-08-12 13:44:00,0.86065,0.86085,0.8606,0.8608,233000001.0
2009-08-12 13:45:00,0.8608,0.8611,0.8607,0.8609,531100001.0
2009-08-12 13:46:00,0.8609,0.86105,0.8608,0.86105,657299999.0
2009-08-12 13:47:00,0.86105,0.86105,0.8609,0.8609,718099999.0
2009-08-12 13:48:00,0.8609,0.86095,0.86085,0.8609,498799999.0
2009-08-12 13:49:00,0.8609,0.86095,0.86075,0.86085,477800001.0
2009-08-12 13:50:00,0.86085,0.86095,0.8608,0.86085,500600000.0
2009-08-12 13:51:00,0.86085,0.86105,0.86085,0.86085,601599999.0
2009-08-12 13:52:00,0.86085,0.8609,0.8608,0.8608,276200000.0
2009-08-12 13:53:00,0.8608,0.86095,0.8608,0.8609,273199999.0
2009-08-12 13:54:00,0.8609,0.86125,0.8608,0.86125,701599997.0
2009-08-12 13:55:00,0.86125,0.86125,0.8608,0.8609,593200000.0
2009-08-12 13:56:00,0.8609,0.861,0.86075,0.8609,367300000.0
2009-08-12 13:57:00,0.8609,0.86095,0.86075,0.8608,816600000.0
2009-08-12 13:58:00,0.8608,0.86085,0.86055,0.8606,961200002.0
2009-08-12 13:59:00,0.86065,0.86065,0.86045,0.86045,513999999.0
2009-08-12 14:00:00,0.86045,0.8606,0.86015,0.8602,568099999.0
2009-08-12 14:01:00,0.8602,0.8603,0.86005,0.86015,694499998.0
2009-08-12 14:02:00,0.86015,0.8603,0.86,0.86025,745899999.0
2009-08-12 14:03:00,0.8603,0.8603,0.86005,0.8602,795000000.0
2009-08-12 14:04:00,0.86025,0.8603,0.86015,0.86025,363900001.0
2009-08-12 14:05:00,0.8603,0.86045,0.86025,0.86035,377100003.0
2009-08-12 14:06:00,0.86035,0.86045,0.8603,0.86035,547400002.0
2009-08-12 14:07:00,0.86045,0.86045,0.86015,0.8602,763400002.0
2009-08-12 14:08:00,0.8602,0.86025,0.86005,0.8602,570000001.0
2009-08-12 14:09:00,0.86025,0.86035,0.86015,0.8602,384100003.0
2009-08-12 14:10:00,0.8602,0.86025,0.86005,0.8602,673599998.0
2009-08-12 14:11:00,0.8602,0.86035,0.86,0.86035,653900002.0
2009-08-12 14:12:00,0.8604,0.86045,0.8601,0.8602,845600000.0
2009-08-12 14:13:00,0.8602,0.86025,0.86005,0.8601,576099999.0
2009-08-12 14:14:00,0.8601,0.86015,0.85955,0.85975,696400000.0
2009-08-12 14:15:00,0.85975,0.8601,0.85955,0.86005,650300000.0
2009-08-12 14:16:00,0.86005,0.86025,0.85995,0.86005,693600004.0
2009-08-12 14:17:00,0.86,0.86025,0.86,0.8602,706900000.0
2009-08-12 14:18:00,0.8602,0.8604,0.8601,0.8604,542199997.0
2009-08-12 14:19:00,0.8604,0.8604,0.86025,0.86025,415699999.0
2009-08-12 14:20:00,0.86025,0.86035,0.86025,0.86035,496300000.0
2009-08-12 14:21:00,0.86035,0.8604,0.8603,0.8604,324500000.0
2009-08-12 14:22:00,0.8604,0.86045,0.86025,0.8603,570600000.0
2009-08-12 14:23:00,0.8603,0.8603,0.8602,0.8603,558600000.0
2009-08-12 14:24:00,0.8603,0.8603,0.86005,0.86005,730500001.0
2009-08-12 14:25:00,0.8601,0.86025,0.86,0.8602,712400000.0
2009-08-12 14:26:00,0.86015,0.8603,0.8601,0.8602,332000005.0
2009-08-12 14:27:00,0.8602,0.86025,0.86,0.86015,582999999.0
2009-08-12 14:28:00,0.8601,0.8602,0.86005,0.8601,243000000.0
2009-08-12 14:29:00,0.86005,0.86015,0.86,0.86,476900000.0
2009-08-12 14:30:00,0.86005,0.86015,0.86,0.86015,521200001.0
2009-08-12 14:31:00,0.86005,0.8601,0.85985,0.86,257400000.0
2009-08-12 14:32:00,0.86,0.8601,0.85975,0.85995,574299999.0
2009-08-12 14:33:00,0.86,0.8602,0.85995,0.86015,464000002.0
2009-08-12 14:34:00,0.86015,0.86025,0.86005,0.86025,418200002.0
2009-08-12 14:35:00,0.86025,0.8603,0.8601,0.8601,291199999.0
2009-08-12 14:36:00,0.86015,0.86025,0.86015,0.86015,400699996.0
2009-08-12 14:37:00,0.86015,0.8602,0.8601,0.86015,427400000.0
2009-08-12 14:38:00,0.86015,0.86015,0.86,0.86005,227200000.0
2009-08-12 14:39:00,0.86005,0.86005,0.8598,0.8599,611100004.0
2009-08-12 14:40:00,0.8599,0.86,0.85985,0.85985,571699999.0
2009-08-12 14:41:00,0.85985,0.86005,0.85985,0.86,404600003.0
2009-08-12 14:42:00,0.86,0.86005,0.86,0.86,202400000.0
2009-08-12 14:43:00,0.86,0.86005,0.86,0.86,417400001.0
2009-08-12 14:44:00,0.86005,0.8603,0.86,0.8602,590499999.0
2009-08-12 14:45:00,0.8602,0.8603,0.86015,0.86025,489200000.0
2009-08-12 14:46:00,0.86025,0.86035,0.86015,0.8603,391800000.0
2009-08-12 14:47:00,0.86025,0.86035,0.86025,0.8603,214500000.0
2009-08-12 14:48:00,0.8603,0.86035,0.86015,0.8602,532900001.0
2009-08-12 14:49:00,0.8602,0.8602,0.86,0.8601,767999997.0
2009-08-12 14:50:00,0.8601,0.86015,0.86005,0.8601,437200001.0
2009-08-12 14:51:00,0.8601,0.8601,0.8599,0.85995,530800002.0
2009-08-12 14:52:00,0.8599,0.86005,0.8596,0.85965,841899999.0
2009-08-12 14:53:00,0.8597,0.85975,0.85945,0.85945,403800000.0
2009-08-12 14:54:00,0.8594,0.85965,0.8594,0.8596,440900000.0
2009-08-12 14:55:00,0.8596,0.8596,0.8595,0.85955,488200000.0
2009-08-12 14:56:00,0.85955,0.85965,0.85955,0.85955,491099999.0
2009-08-12 14:57:00,0.8596,0.85965,0.85955,0.85955,406500002.0
2009-08-12 14:58:00,0.8596,0.85965,0.85955,0.8596,165200000.0
2009-08-12 14:59:00,0.8596,0.8598,0.8596,0.85975,601000000.0
2009-08-12 15:00:00,0.85975,0.85985,0.8597,0.8598,290400000.0
2009-08-12 15:01:00,0.8598,0.85995,0.85975,0.85995,458799998.0
2009-08-12 15:02:00,0.85995,0.85995,0.8598,0.85995,351400000.0
2009-08-12 15:03:00,0.85995,0.86,0.8598,0.85985,303300001.0
2009-08-12 15:04:00,0.85985,0.8599,0.85965,0.8598,391200000.0
2009-08-12 15:05:00,0.8598,0.8599,0.85975,0.8598,356700000.0
2009-08-12 15:06:00,0.8598,0.86,0.8598,0.85995,634400001.0
2009-08-12 15:07:00,0.85995,0.86015,0.8599,0.86005,520800000.0
2009-08-12 15:08:00,0.86005,0.86005,0.8599,0.85995,579400000.0
2009-08-12 15:09:00,0.85995,0.86005,0.8599,0.86005,656600001.0
2009-08-12 15:10:00,0.86005,0.8601,0.85995,0.85995,330499999.0
2009-08-12 15:11:00,0.86005,0.86005,0.85985,0.85995,361500001.0
2009-08-12 15:12:00,0.85995,0.86,0.8598,0.8599,666599998.0
2009-08-12 15:13:00,0.8599,0.86,0.8598,0.8598,764099999.0
2009-08-12 15:14:00,0.8598,0.8599,0.85975,0.85985,841199999.0
2009-08-12 15:15:00,0.85985,0.8599,0.8598,0.85985,335500000.0
2009-08-12 15:16:00,0.85985,0.86,0.85975,0.86,673099997.0
2009-08-12 15:17:00,0.86,0.86015,0.85985,0.86005,573899998.0
2009-08-12 15:18:00,0.86015,0.86025,0.86,0.86025,559199999.0
2009-08-12 15:19:00,0.86025,0.8603,0.86015,0.8602,454800000.0
2009-08-12 15:20:00,0.8602,0.86025,0.8601,0.8602,629100003.0
2009-08-12 15:21:00,0.8602,0.8603,0.86015,0.86025,229700000.0
2009-08-12 15:22:00,0.86025,0.8604,0.8602,0.86035,762900002.0
2009-08-12 15:23:00,0.8604,0.8604,0.86035,0.8604,324999999.0
2009-08-12 15:24:00,0.8604,0.8604,0.8603,0.8603,420599999.0
2009-08-12 15:25:00,0.8603,0.8605,0.8602,0.8605,1047299999.0
2009-08-12 15:26:00,0.8605,0.86065,0.8604,0.86055,667299999.0
2009-08-12 15:27:00,0.86055,0.8606,0.8605,0.86055,261700000.0
2009-08-12 15:28:00,0.86055,0.86065,0.8605,0.86065,409299996.0
2009-08-12 15:29:00,0.8606,0.86065,0.8604,0.8604,515400000.0
2009-08-12 15:30:00,0.8604,0.8605,0.8603,0.86045,456100000.0
2009-08-12 15:31:00,0.86045,0.86055,0.8604,0.8605,363000001.0
2009-08-12 15:32:00,0.8605,0.86065,0.86045,0.8606,659299999.0
2009-08-12 15:33:00,0.8606,0.8607,0.8606,0.86065,341599998.0
2009-08-12 15:34:00,0.86065,0.86075,0.86055,0.8607,445700000.0
2009-08-12 15:35:00,0.8607,0.8609,0.86065,0.8609,434500002.0
2009-08-12 15:36:00,0.8609,0.8609,0.86045,0.8605,367700000.0
2009-08-12 15:37:00,0.8605,0.8607,0.8605,0.8606,417499999.0
2009-08-12 15:38:00,0.8606,0.8607,0.8605,0.8605,731399999.0
2009-08-12 15:39:00,0.86055,0.8607,0.8605,0.8606,831300003.0
2009-08-12 15:40:00,0.86055,0.8607,0.8605,0.86065,1135299998.0
2009-08-12 15:41:00,0.8607,0.8607,0.8605,0.8605,593399998.0
2009-08-12 15:42:00,0.8605,0.86065,0.8605,0.8606,347299999.0
2009-08-12 15:43:00,0.8606,0.86065,0.8605,0.86055,456300000.0
2009-08-12 15:44:00,0.86055,0.8607,0.86045,0.86065,452099999.0
2009-08-12 15:45:00,0.86065,0.86085,0.86065,0.86075,955400002.0
2009-08-12 15:46:00,0.86075,0.8608,0.86065,0.86065,568800001.0
2009-08-12 15:47:00,0.86065,0.86065,0.8604,0.8604,489300000.0
2009-08-12 15:48:00,0.8604,0.8605,0.8604,0.86045,687400000.0
2009-08-12 15:49:00,0.86045,0.8605,0.8604,0.8605,494399999.0
2009-08-12 15:50:00,0.8605,0.86055,0.86035,0.86035,590500001.0
2009-08-12 15:51:00,0.8604,0.8605,0.8603,0.86045,408000000.0
2009-08-12 15:52:00,0.8604,0.8605,0.86015,0.86025,706000001.0
2009-08-12 15:53:00,0.86025,0.8604,0.86005,0.8603,388700000.0
2009-08-12 15:54:00,0.8603,0.8603,0.86025,0.86025,742500001.0
2009-08-12 15:55:00,0.86025,0.8604,0.86025,0.86035,628100000.0
2009-08-12 15:56:00,0.86035,0.8604,0.86025,0.86035,608999998.0
2009-08-12 15:57:00,0.8603,0.8604,0.8602,0.8602,510999998.0
2009-08-12 15:58:00,0.8602,0.86025,0.85995,0.86,745200001.0
2009-08-12 15:59:00,0.86,0.86015,0.8599,0.8601,543800003.0
2009-08-12 16:00:00,0.86015,0.86015,0.8593,0.8599,563099999.0
2009-08-12 16:01:00,0.8599,0.85995,0.8597,0.85975,770999999.0
2009-08-12 16:02:00,0.85975,0.85975,0.8594,0.8594,662000000.0
2009-08-12 16:03:00,0.8594,0.8595,0.85925,0.8594,367299999.0
2009-08-12 16:04:00,0.8594,0.85965,0.85935,0.8595,704799998.0
2009-08-12 16:05:00,0.8595,0.8596,0.8594,0.8595,633700002.0
2009-08-12 16:06:00,0.8595,0.8595,0.8586,0.85875,835000000.0
2009-08-12 16:07:00,0.85875,0.8589,0.85855,0.8587,580100001.0
2009-08-12 16:08:00,0.85875,0.8588,0.85815,0.85835,636600000.0
2009-08-12 16:09:00,0.85845,0.85855,0.8581,0.8584,636900000.0
2009-08-12 16:10:00,0.8584,0.85905,0.8584,0.85905,518700000.0
2009-08-12 16:11:00,0.85905,0.8592,0.8589,0.85895,722400000.0
2009-08-12 16:12:00,0.85895,0.85905,0.85865,0.8588,633900001.0
2009-08-12 16:13:00,0.8588,0.85895,0.85875,0.85885,705999997.0
2009-08-12 16:14:00,0.8588,0.85885,0.8587,0.8587,351400000.0
2009-08-12 16:15:00,0.85875,0.85875,0.8585,0.8586,376800000.0
2009-08-12 16:16:00,0.85855,0.85875,0.85855,0.85875,831599996.0
2009-08-12 16:17:00,0.85875,0.8588,0.8585,0.8585,494700003.0
2009-08-12 16:18:00,0.8585,0.85875,0.85845,0.85855,432500000.0
2009-08-12 16:19:00,0.8585,0.85865,0.85845,0.85865,900000004.0
2009-08-12 16:20:00,0.8586,0.8587,0.85845,0.8585,332399998.0
2009-08-12 16:21:00,0.8585,0.8586,0.85845,0.8586,765200000.0
2009-08-12 16:22:00,0.8586,0.8586,0.8585,0.85855,542500002.0
2009-08-12 16:23:00,0.8586,0.8587,0.8583,0.85835,869800001.0
2009-08-12 16:24:00,0.85835,0.85835,0.8581,0.8581,611399999.0
2009-08-12 16:25:00,0.85815,0.85825,0.85795,0.8582,830400000.0
2009-08-12 16:26:00,0.8582,0.85835,0.8581,0.85825,805000001.0
2009-08-12 16:27:00,0.85825,0.85825,0.8579,0.8581,773399999.0
2009-08-12 16:28:00,0.8581,0.85825,0.858,0.8582,730100001.0
2009-08-12 16:29:00,0.8583,0.8583,0.85805,0.85805,852500002.0
2009-08-12 16:30:00,0.85805,0.85815,0.858,0.85805,552700000.0
2009-08-12 16:31:00,0.85805,0.85825,0.85805,0.8581,362300000.0
2009-08-12 16:32:00,0.8581,0.8583,0.85805,0.85815,625099999.0
2009-08-12 16:33:00,0.85815,0.85815,0.858,0.85805,537800001.0
2009-08-12 16:34:00,0.85805,0.85815,0.858,0.85805,881199998.0
2009-08-12 16:35:00,0.85805,0.8581,0.85795,0.85805,587899998.0
2009-08-12 16:36:00,0.858,0.8581,0.85795,0.858,596700000.0
2009-08-12 16:37:00,0.858,0.85805,0.85795,0.85795,465800003.0
2009-08-12 16:38:00,0.85795,0.85795,0.85765,0.85765,1180700000.0
2009-08-12 16:39:00,0.85765,0.85765,0.85725,0.8574,472700001.0
2009-08-12 16:40:00,0.85735,0.8574,0.8572,0.8574,378499997.0
2009-08-12 16:41:00,0.85745,0.85765,0.85745,0.85765,437899998.0
2009-08-12 16:42:00,0.85765,0.8577,0.85755,0.85755,371299999.0
2009-08-12 16:43:00,0.8576,0.8577,0.85755,0.85765,639900001.0
2009-08-12 16:44:00,0.85765,0.85775,0.85765,0.85775,249700000.0
2009-08-12 16:45:00,0.8577,0.85775,0.8576,0.85775,561100000.0
2009-08-12 16:46:00,0.85775,0.8578,0.85765,0.85775,1045700005.0
2009-08-12 16:47:00,0.8577,0.8579,0.8577,0.85785,635200002.0
2009-08-12 16:48:00,0.8578,0.858,0.85775,0.858,913300001.0
2009-08-12 16:49:00,0.858,0.858,0.85785,0.8579,370900000.0
2009-08-12 16:50:00,0.8579,0.858,0.8579,0.8579,232200000.0
2009-08-12 16:51:00,0.8579,0.858,0.8578,0.858,500200001.0
2009-08-12 16:52:00,0.858,0.8581,0.8579,0.85805,444300000.0
2009-08-12 16:53:00,0.85805,0.8582,0.85805,0.8581,449800005.0
2009-08-12 16:54:00,0.8581,0.85825,0.8581,0.8582,533900000.0
2009-08-12 16:55:00,0.8582,0.8583,0.85815,0.8583,361500000.0
2009-08-12 16:56:00,0.8583,0.8583,0.8582,0.8582,323100000.0
2009-08-12 16:57:00,0.8582,0.8583,0.8582,0.8583,398900000.0
2009-08-12 16:58:00,0.8583,0.85845,0.85825,0.85845,423300000.0
2009-08-12 16:59:00,0.85845,0.8595,0.85845,0.8594,621700000.0
2009-08-12 17:00:00,0.8594,0.85955,0.8592,0.8593,543900000.0
2009-08-12 17:01:00,0.85935,0.8596,0.85925,0.8596,654699999.0
2009-08-12 17:02:00,0.8596,0.85985,0.85955,0.8596,592200000.0
2009-08-12 17:03:00,0.8596,0.85995,0.8596,0.85985,601999999.0
2009-08-12 17:04:00,0.8599,0.8599,0.8596,0.85965,642399999.0
2009-08-12 17:05:00,0.85965,0.8597,0.8595,0.85955,232300000.0
2009-08-12 17:06:00,0.85955,0.85965,0.8595,0.85965,480800000.0
2009-08-12 17:07:00,0.85965,0.8599,0.8596,0.8599,441600002.0
2009-08-12 17:08:00,0.8599,0.8599,0.85965,0.85975,667199999.0
2009-08-12 17:09:00,0.8598,0.85985,0.8597,0.8598,721900000.0
2009-08-12 17:10:00,0.8598,0.85995,0.85975,0.85995,503900000.0
2009-08-12 17:11:00,0.85995,0.86,0.85985,0.85995,657699998.0
2009-08-12 17:12:00,0.85995,0.85995,0.85955,0.8596,725600003.0
2009-08-12 17:13:00,0.8596,0.85975,0.85945,0.85945,709800001.0
2009-08-12 17:14:00,0.85945,0.85955,0.85945,0.8595,791699995.0
2009-08-12 17:15:00,0.8595,0.8595,0.85945,0.8595,311900000.0
2009-08-12 17:16:00,0.8595,0.8595,0.85935,0.8594,120400000.0
2009-08-12 17:17:00,0.8594,0.8594,0.85935,0.8594,105300000.0
2009-08-12 17:18:00,0.8594,0.8594,0.8592,0.8593,567300002.0
2009-08-12 17:19:00,0.85935,0.85945,0.85925,0.85935,472400000.0
2009-08-12 17:20:00,0.85935,0.8594,0.85925,0.85925,598399999.0
2009-08-12 17:21:00,0.8593,0.8594,0.8593,0.85935,634700000.0
2009-08-12 17:22:00,0.85935,0.85935,0.85915,0.85925,394200000.0
2009-08-12 17:23:00,0.85925,0.85935,0.8591,0.8592,645700000.0
2009-08-12 17:24:00,0.8592,0.85925,0.8591,0.85925,298000000.0
2009-08-12 17:25:00,0.85925,0.8593,0.8591,0.85915,414000001.0
2009-08-12 17:26:00,0.85915,0.8592,0.85905,0.8591,200100000.0
2009-08-12 17:27:00,0.8591,0.85925,0.859,0.8592,313900000.0
2009-08-12 17:28:00,0.8592,0.85925,0.85905,0.85905,381700000.0
2009-08-12 17:29:00,0.85905,0.8592,0.85895,0.859,607799999.0
2009-08-12 17:30:00,0.859,0.8592,0.859,0.85915,628599999.0
2009-08-12 17:31:00,0.85915,0.85925,0.859,0.8592,908399998.0
2009-08-12 17:32:00,0.8592,0.8594,0.8591,0.85935,496000000.0
2009-08-12 17:33:00,0.85935,0.85935,0.85915,0.85915,511900000.0
2009-08-12 17:34:00,0.8592,0.8594,0.8591,0.85935,351200001.0
2009-08-12 17:35:00,0.85935,0.85965,0.85935,0.8596,555700000.0
2009-08-12 17:36:00,0.8596,0.85975,0.85955,0.85965,283800000.0
2009-08-12 17:37:00,0.85965,0.85985,0.85965,0.85965,260100000.0
2009-08-12 17:38:00,0.85965,0.8597,0.8594,0.85965,607800000.0
2009-08-12 17:39:00,0.85965,0.8599,0.85965,0.8598,573100000.0
2009-08-12 17:40:00,0.8598,0.8599,0.85975,0.85975,470999999.0
2009-08-12 17:41:00,0.85975,0.8599,0.8597,0.85975,630999999.0
2009-08-12 17:42:00,0.85975,0.85985,0.8597,0.8597,256400000.0
2009-08-12 17:43:00,0.8597,0.85975,0.85945,0.8595,808699998.0
2009-08-12 17:44:00,0.85955,0.85965,0.8594,0.8594,729500002.0
2009-08-12 17:45:00,0.85945,0.85955,0.8594,0.8594,470000000.0
2009-08-12 17:46:00,0.8594,0.8595,0.8593,0.8593,578600000.0
2009-08-12 17:47:00,0.8593,0.85945,0.8593,0.85935,270200000.0
2009-08-12 17:48:00,0.85935,0.8594,0.85925,0.85925,430999999.0
2009-08-12 17:49:00,0.8593,0.8593,0.8591,0.85925,514600000.0
2009-08-12 17:50:00,0.85925,0.8594,0.85925,0.8594,647700000.0
2009-08-12 17:51:00,0.8594,0.8594,0.8593,0.8594,413100001.0
2009-08-12 17:52:00,0.85935,0.85935,0.85925,0.8593,635600000.0
2009-08-12 17:53:00,0.8593,0.85945,0.8593,0.8594,506200000.0
2009-08-12 17:54:00,0.8594,0.85965,0.85935,0.8595,649600000.0
2009-08-12 17:55:00,0.8595,0.85975,0.8595,0.8595,744099997.0
2009-08-12 17:56:00,0.8595,0.8598,0.8595,0.85975,730599999.0
2009-08-12 17:57:00,0.85975,0.85975,0.8596,0.85965,241600000.0
2009-08-12 17:58:00,0.85955,0.8596,0.8595,0.8596,413100000.0
2009-08-12 17:59:00,0.8595,0.85965,0.85945,0.85955,279000000.0
2009-08-12 18:00:00,0.8596,0.8597,0.8595,0.8597,461600000.0
2009-08-12 18:01:00,0.8597,0.85975,0.85955,0.85965,413200001.0
2009-08-12 18:02:00,0.85965,0.85965,0.8594,0.8595,277900000.0
2009-08-12 18:03:00,0.8595,0.85965,0.85945,0.8596,126100000.0
2009-08-12 18:04:00,0.8596,0.8599,0.8596,0.8598,498300000.0
2009-08-12 18:05:00,0.8598,0.8599,0.85975,0.8599,534600001.0
2009-08-12 18:06:00,0.85985,0.8599,0.8598,0.85985,327300000.0
2009-08-12 18:07:00,0.85985,0.86035,0.85985,0.86015,411700000.0
2009-08-12 18:08:00,0.86015,0.8604,0.8601,0.8604,395700000.0
2009-08-12 18:09:00,0.8604,0.86065,0.86035,0.86045,417200000.0
2009-08-12 18:10:00,0.86045,0.86045,0.86025,0.8603,149600000.0
2009-08-12 18:11:00,0.8603,0.8603,0.8601,0.86015,477999998.0
2009-08-12 18:12:00,0.86015,0.8602,0.86,0.86,76100000.0
2009-08-12 18:13:00,0.86,0.8604,0.86,0.8603,371400000.0
2009-08-12 18:14:00,0.86035,0.8604,0.86025,0.86035,318600000.0
2009-08-12 18:15:00,0.86035,0.8604,0.86035,0.86035,233300000.0
2009-08-12 18:16:00,0.86035,0.8604,0.86005,0.86005,456200000.0
2009-08-12 18:17:00,0.86005,0.8603,0.86005,0.8602,592400000.0
2009-08-12 18:18:00,0.8602,0.8602,0.85995,0.86015,334800000.0
2009-08-12 18:19:00,0.86015,0.8603,0.8601,0.86025,490200001.0
2009-08-12 18:20:00,0.86025,0.86045,0.86025,0.86025,364500000.0
2009-08-12 18:21:00,0.86025,0.8603,0.8601,0.86015,702100002.0
2009-08-12 18:22:00,0.86015,0.86025,0.8601,0.86015,551900001.0
2009-08-12 18:23:00,0.8602,0.86025,0.86005,0.8601,595700000.0
2009-08-12 18:24:00,0.86035,0.8605,0.86025,0.8604,268399998.0
2009-08-12 18:25:00,0.86045,0.8605,0.86035,0.86045,75400000.0
2009-08-12 18:26:00,0.8605,0.86055,0.8604,0.86045,210200000.0
2009-08-12 18:27:00,0.86045,0.86055,0.86045,0.86045,333200000.0
2009-08-12 18:28:00,0.86045,0.8605,0.86045,0.86045,563300001.0
2009-08-12 18:29:00,0.86045,0.86055,0.86045,0.86055,178300001.0
2009-08-12 18:30:00,0.86055,0.86055,0.8605,0.86055,32500000.0
2009-08-12 18:31:00,0.86055,0.86055,0.86055,0.86055,48400000.0
2009-08-12 18:32:00,0.86055,0.86055,0.86045,0.86045,270700000.0
2009-08-12 18:33:00,0.8605,0.86055,0.86045,0.8605,212400000.0
2009-08-12 18:34:00,0.8605,0.8606,0.8605,0.8605,202200001.0
2009-08-12 18:35:00,0.8605,0.86055,0.86045,0.8605,196900000.0
2009-08-12 18:36:00,0.8605,0.86055,0.8605,0.86055,211100000.0
2009-08-12 18:37:00,0.86055,0.86065,0.8605,0.86065,289200000.0
2009-08-12 18:38:00,0.86065,0.86095,0.86065,0.8609,506800002.0
2009-08-12 18:39:00,0.8609,0.86095,0.86085,0.86085,354700000.0
2009-08-12 18:40:00,0.86085,0.86085,0.86075,0.8608,32800000.0
2009-08-12 18:41:00,0.8608,0.8608,0.86075,0.8608,585000002.0
2009-08-12 18:42:00,0.8608,0.8608,0.86075,0.86075,356199999.0
2009-08-12 18:43:00,0.86075,0.8609,0.86075,0.86085,84300000.0
2009-08-12 18:44:00,0.8608,0.8609,0.8607,0.86075,279999998.0
2009-08-12 18:45:00,0.86075,0.86085,0.86075,0.8608,619199999.0
2009-08-12 18:46:00,0.8608,0.86085,0.8607,0.86075,547000002.0
2009-08-12 18:47:00,0.86075,0.8609,0.8607,0.8608,432900000.0
2009-08-12 18:48:00,0.8608,0.86095,0.8608,0.86085,331900000.0
2009-08-12 18:49:00,0.86085,0.861,0.86085,0.86095,230299999.0
2009-08-12 18:50:00,0.86095,0.86095,0.8608,0.86085,421700000.0
2009-08-12 18:51:00,0.86085,0.8609,0.86075,0.86075,437600002.0
2009-08-12 18:52:00,0.86075,0.8608,0.8607,0.8608,445300000.0
2009-08-12 18:53:00,0.8608,0.8608,0.86075,0.86075,427000000.0
2009-08-12 18:54:00,0.8608,0.8608,0.8607,0.8607,519000000.0
2009-08-12 18:55:00,0.86075,0.8608,0.86075,0.8608,564899999.0
2009-08-12 18:56:00,0.8608,0.8608,0.86055,0.86065,733799998.0
2009-08-12 18:57:00,0.86065,0.8607,0.8606,0.86065,212500000.0
2009-08-12 18:58:00,0.86065,0.86075,0.86065,0.8607,444200000.0
2009-08-12 18:59:00,0.8607,0.8608,0.86065,0.86065,353300000.0
2009-08-12 19:00:00,0.86065,0.86075,0.86065,0.8607,422200000.0
2009-08-12 19:01:00,0.8607,0.86075,0.8606,0.8607,449900000.0
2009-08-12 19:02:00,0.8607,0.8608,0.86065,0.8607,369700000.0
2009-08-12 19:03:00,0.86065,0.8607,0.86065,0.8607,165300000.0
2009-08-12 19:04:00,0.8607,0.86075,0.8606,0.86065,106300000.0
2009-08-12 19:05:00,0.86065,0.8607,0.8606,0.86065,208100000.0
2009-08-12 19:06:00,0.86065,0.86065,0.8606,0.86065,99900000.0
2009-08-12 19:07:00,0.86065,0.86065,0.86045,0.86055,282900000.0
2009-08-12 19:08:00,0.86055,0.86055,0.86045,0.86055,268900000.0
2009-08-12 19:09:00,0.86055,0.86055,0.86045,0.8605,123800000.0
2009-08-12 19:10:00,0.8605,0.8605,0.8604,0.8605,206500000.0
2009-08-12 19:11:00,0.8605,0.8605,0.8603,0.8603,174400000.0
2009-08-12 19:12:00,0.86035,0.8604,0.86025,0.86035,336200000.0
2009-08-12 19:13:00,0.8604,0.86065,0.8603,0.8606,459200000.0
2009-08-12 19:14:00,0.8606,0.86065,0.8605,0.86055,448500001.0
2009-08-12 19:15:00,0.8606,0.8606,0.8605,0.8605,201300000.0
2009-08-12 19:16:00,0.8605,0.8605,0.8604,0.8605,238600000.0
2009-08-12 19:17:00,0.8605,0.86075,0.86045,0.86065,320800000.0
2009-08-12 19:18:00,0.8606,0.86065,0.8605,0.8606,378599999.0
2009-08-12 19:19:00,0.86065,0.86065,0.86045,0.86045,221800000.0
2009-08-12 19:20:00,0.86045,0.8606,0.86045,0.86045,531500000.0
2009-08-12 19:21:00,0.86045,0.8605,0.8604,0.8604,342600000.0
2009-08-12 19:22:00,0.8604,0.8605,0.8603,0.86035,331700000.0
2009-08-12 19:23:00,0.86035,0.8606,0.8603,0.8606,533300000.0
2009-08-12 19:24:00,0.8606,0.8606,0.86035,0.86035,647600001.0
2009-08-12 19:25:00,0.86035,0.8605,0.86035,0.8604,460300000.0
2009-08-12 19:26:00,0.8604,0.86055,0.86035,0.86055,587600000.0
2009-08-12 19:27:00,0.86055,0.86055,0.86035,0.86035,347000000.0
2009-08-12 19:28:00,0.86035,0.8604,0.8603,0.86035,308600001.0
2009-08-12 19:29:00,0.86035,0.86045,0.86035,0.8604,234799999.0
2009-08-12 19:30:00,0.86045,0.8606,0.86045,0.8606,235699999.0
2009-08-12 19:31:00,0.86055,0.8606,0.8604,0.8604,194200000.0
2009-08-12 19:32:00,0.8604,0.86055,0.8604,0.86055,417000000.0
2009-08-12 19:33:00,0.86055,0.8606,0.8605,0.86055,175100000.0
2009-08-12 19:34:00,0.86055,0.8606,0.86055,0.8606,129800000.0
2009-08-12 19:35:00,0.8606,0.86065,0.8605,0.86055,139200000.0
2009-08-12 19:36:00,0.8605,0.8606,0.86045,0.86055,327100000.0
2009-08-12 19:37:00,0.86055,0.8606,0.86055,0.86055,122700000.0
2009-08-12 19:38:00,0.8605,0.86055,0.86045,0.86045,116300000.0
2009-08-12 19:39:00,0.86045,0.8605,0.86035,0.86045,186200000.0
2009-08-12 19:40:00,0.86045,0.8605,0.8603,0.8603,311900000.0
2009-08-12 19:41:00,0.8603,0.8604,0.86025,0.86025,446800000.0
2009-08-12 19:42:00,0.8603,0.8604,0.8602,0.8603,634499993.0
2009-08-12 19:43:00,0.8603,0.8604,0.8603,0.8603,420400000.0
2009-08-12 19:44:00,0.8603,0.86035,0.8603,0.8603,552200000.0
2009-08-12 19:45:00,0.8603,0.86035,0.86025,0.8603,452600000.0
2009-08-12 19:46:00,0.8603,0.86045,0.8603,0.86045,342200000.0
2009-08-12 19:47:00,0.86045,0.86045,0.86035,0.86045,329200000.0
2009-08-12 19:48:00,0.86045,0.86045,0.8603,0.86035,78600000.0
2009-08-12 19:49:00,0.86035,0.86035,0.8603,0.86035,56700000.0
2009-08-12 19:50:00,0.86035,0.86035,0.86025,0.8603,106700000.0
2009-08-12 19:51:00,0.86035,0.86035,0.86025,0.86035,248100000.0
2009-08-12 19:52:00,0.86035,0.8604,0.8603,0.8604,94400000.0
2009-08-12 19:53:00,0.8604,0.8604,0.8602,0.86025,151300000.0
2009-08-12 19:54:00,0.8603,0.8603,0.8602,0.8603,225600000.0
2009-08-12 19:55:00,0.8603,0.8603,0.8602,0.86025,157600000.0
2009-08-12 19:56:00,0.86025,0.8603,0.86025,0.86025,234200000.0
2009-08-12 19:57:00,0.86025,0.8603,0.86005,0.86005,465500000.0
2009-08-12 19:58:00,0.8601,0.8603,0.8601,0.8603,222700000.0
2009-08-12 19:59:00,0.86025,0.86035,0.8601,0.86015,569600000.0
2009-08-12 20:00:00,0.8602,0.8602,0.86005,0.8601,278900000.0
2009-08-12 20:01:00,0.8601,0.86015,0.86,0.8601,331000000.0
2009-08-12 20:02:00,0.8601,0.8602,0.8601,0.86015,117800000.0
2009-08-12 20:03:00,0.86015,0.8602,0.86,0.86005,313700000.0
2009-08-12 20:04:00,0.86005,0.8602,0.86005,0.8601,430000001.0
2009-08-12 20:05:00,0.8601,0.8602,0.8601,0.8602,335200000.0
2009-08-12 20:06:00,0.8602,0.8603,0.8602,0.8603,187200000.0
2009-08-12 20:07:00,0.8603,0.8603,0.86005,0.8602,306999999.0
2009-08-12 20:08:00,0.86025,0.86035,0.86015,0.86015,365600000.0
2009-08-12 20:09:00,0.86015,0.8602,0.86,0.86005,384300000.0
2009-08-12 20:10:00,0.86,0.86005,0.85975,0.8598,174000000.0
2009-08-12 20:11:00,0.8598,0.85995,0.85975,0.85985,123700000.0
2009-08-12 20:12:00,0.85975,0.8598,0.8596,0.85965,474299999.0
2009-08-12 20:13:00,0.85965,0.85975,0.85955,0.85965,274100000.0
2009-08-12 20:14:00,0.85965,0.85985,0.85955,0.85985,82900000.0
2009-08-12 20:15:00,0.85995,0.86,0.8597,0.8597,39700000.0
2009-08-12 20:16:00,0.8597,0.8601,0.8588,0.8596,162050000.0
2009-08-12 20:17:00,0.8595,0.85955,0.8588,0.8594,168200000.0
2009-08-12 20:18:00,0.8594,0.86025,0.85935,0.86015,374300000.0
2009-08-12 20:19:00,0.8602,0.86055,0.85985,0.86,366500001.0
2009-08-12 20:20:00,0.85995,0.86015,0.8597,0.8599,331400000.0
2009-08-12 20:21:00,0.8599,0.86065,0.85965,0.8603,376900000.0
2009-08-12 20:22:00,0.86035,0.8606,0.86,0.86045,413400000.0
2009-08-12 20:23:00,0.8605,0.86075,0.8601,0.8604,435000000.0
2009-08-12 20:24:00,0.86045,0.8607,0.8603,0.86065,952500001.0
2009-08-12 20:25:00,0.86065,0.8607,0.86015,0.86035,406200000.0
2009-08-12 20:26:00,0.86035,0.86035,0.85955,0.86005,389900000.0
2009-08-12 20:27:00,0.8601,0.86015,0.8599,0.86015,433200000.0
2009-08-12 20:28:00,0.86015,0.86075,0.8598,0.8606,561899999.0
2009-08-12 20:29:00,0.8606,0.8607,0.8602,0.8603,686200000.0
2009-08-12 20:30:00,0.8603,0.86035,0.8599,0.8602,470800000.0
2009-08-12 20:31:00,0.8602,0.86045,0.8601,0.8603,586500000.0
2009-08-12 20:32:00,0.86035,0.86035,0.8594,0.8595,614500000.0
2009-08-12 20:33:00,0.8595,0.86,0.8595,0.86,608300000.0
2009-08-12 20:34:00,0.85995,0.8601,0.8597,0.85995,548900001.0
2009-08-12 20:35:00,0.85995,0.86,0.85975,0.86,551900001.0
2009-08-12 20:36:00,0.8601,0.8601,0.8595,0.8595,521600001.0
2009-08-12 20:37:00,0.8595,0.8596,0.8593,0.8593,433100000.0
2009-08-12 20:38:00,0.8593,0.85965,0.8593,0.8596,436400000.0
2009-08-12 20:39:00,0.8596,0.8596,0.8594,0.8596,387400001.0
2009-08-12 20:40:00,0.8596,0.85965,0.85945,0.85955,190500000.0
2009-08-12 20:41:00,0.85955,0.8598,0.85945,0.8598,103200001.0
2009-08-12 20:42:00,0.8597,0.8598,0.8596,0.85965,198400000.0
2009-08-12 20:43:00,0.85965,0.8598,0.8595,0.8596,295000000.0
2009-08-12 20:44:00,0.8595,0.8598,0.8595,0.85975,112000000.0
2009-08-12 20:45:00,0.85965,0.86,0.85965,0.85965,336600000.0
2009-08-12 20:46:00,0.8597,0.8601,0.8597,0.86,501900000.0
2009-08-12 20:47:00,0.85995,0.86005,0.85975,0.85995,531899998.0
2009-08-12 20:48:00,0.85995,0.8605,0.85995,0.86045,525900000.0
2009-08-12 20:49:00,0.86045,0.86055,0.86025,0.86035,413700000.0
2009-08-12 20:50:00,0.86035,0.8604,0.86025,0.8604,129499999.0
2009-08-12 20:51:00,0.8604,0.86075,0.8603,0.8606,378200000.0
2009-08-12 20:52:00,0.8606,0.8606,0.8604,0.86045,231600000.0
2009-08-12 20:53:00,0.8605,0.8606,0.8603,0.86055,599999999.0
2009-08-12 20:54:00,0.86055,0.86055,0.85985,0.86,828200002.0
2009-08-12 20:55:00,0.86,0.86035,0.85995,0.86005,512100001.0
2009-08-12 20:56:00,0.8601,0.86065,0.86005,0.8606,411400001.0
2009-08-12 20:57:00,0.8606,0.8608,0.86055,0.8607,544599998.0
2009-08-12 20:58:00,0.8607,0.8607,0.8603,0.8604,261900000.0
2009-08-12 20:59:00,0.8604,0.86055,0.8603,0.86045,548800000.0
2009-08-12 21:00:00,0.8604,0.86065,0.86035,0.86055,626399998.0
2009-08-12 21:01:00,0.86055,0.86055,0.86045,0.8605,714300000.0
2009-08-12 21:02:00,0.8605,0.86055,0.8601,0.8603,611499997.0
2009-08-12 21:03:00,0.8603,0.86045,0.8602,0.86035,428900000.0
2009-08-12 21:04:00,0.86035,0.86045,0.8603,0.8603,338800000.0
2009-08-12 21:05:00,0.86035,0.8604,0.8603,0.86035,439300000.0
2009-08-12 21:06:00,0.8603,0.86035,0.86015,0.8602,372500000.0
2009-08-12 21:07:00,0.8602,0.86035,0.8602,0.8603,575600000.0
2009-08-12 21:08:00,0.8603,0.86045,0.8603,0.86045,305900000.0
2009-08-12 21:09:00,0.86045,0.86045,0.8603,0.8603,80000000.0
2009-08-12 21:10:00,0.8603,0.86035,0.8603,0.86035,234400000.0
2009-08-12 21:11:00,0.8604,0.8604,0.86035,0.8604,61900000.0
2009-08-12 21:12:00,0.8604,0.8605,0.86035,0.86045,251200000.0
2009-08-12 21:13:00,0.86045,0.86055,0.86045,0.8605,155900000.0
2009-08-12 21:14:00,0.86045,0.86055,0.86045,0.8605,524000001.0
2009-08-12 21:15:00,0.86055,0.86065,0.86055,0.8606,536800000.0
2009-08-12 21:16:00,0.8606,0.86065,0.8606,0.86065,94200000.0
2009-08-12 21:17:00,0.8606,0.8607,0.8605,0.8607,207000001.0
2009-08-12 21:18:00,0.86065,0.86075,0.86065,0.8607,197400000.0
2009-08-12 21:19:00,0.8607,0.86085,0.8607,0.86085,267000000.0
2009-08-12 21:20:00,0.86085,0.8609,0.86045,0.86065,296600000.0
2009-08-12 21:21:00,0.86065,0.86065,0.8605,0.86055,514000001.0
2009-08-12 21:22:00,0.86055,0.8606,0.8605,0.86055,408900000.0
2009-08-12 21:23:00,0.86055,0.86065,0.8605,0.8606,507099999.0
2009-08-12 21:24:00,0.86065,0.8607,0.86055,0.86055,374500000.0
2009-08-12 21:25:00,0.86055,0.8607,0.86055,0.8607,278000000.0
2009-08-12 21:26:00,0.86065,0.86085,0.8606,0.86065,277800000.0
2009-08-12 21:27:00,0.8607,0.86075,0.86065,0.86075,253799999.0
2009-08-12 21:28:00,0.86075,0.8608,0.8607,0.8608,318400000.0
2009-08-12 21:29:00,0.86075,0.8608,0.86075,0.8608,112100000.0
2009-08-12 21:30:00,0.8608,0.8608,0.86075,0.8608,347800000.0
2009-08-12 21:31:00,0.8608,0.8608,0.8607,0.8608,466300000.0
2009-08-12 21:32:00,0.8608,0.8609,0.8608,0.8609,114900000.0
2009-08-12 21:33:00,0.8609,0.8609,0.8608,0.86085,200300000.0
2009-08-12 21:34:00,0.8609,0.8609,0.86085,0.86085,1063699994.0
2009-08-12 21:35:00,0.86085,0.8611,0.86085,0.861,309100000.0
2009-08-12 21:36:00,0.86095,0.861,0.8608,0.86085,443900000.0
2009-08-12 21:37:00,0.86085,0.861,0.86085,0.861,57200000.0
2009-08-12 21:38:00,0.86085,0.86085,0.86075,0.86075,143900000.0
2009-08-12 21:39:00,0.86075,0.86085,0.86075,0.8608,126200000.0
2009-08-12 21:40:00,0.8608,0.86085,0.86075,0.86075,210300000.0
2009-08-12 21:41:00,0.8608,0.8608,0.86075,0.8608,312699995.0
2009-08-12 21:42:00,0.8608,0.8608,0.86075,0.86075,284300000.0
2009-08-12 21:43:00,0.86075,0.8608,0.86075,0.86075,401600000.0
2009-08-12 21:44:00,0.86075,0.86085,0.86075,0.86075,420800000.0
2009-08-12 21:45:00,0.86075,0.86085,0.86075,0.86085,266600000.0
2009-08-12 21:46:00,0.8608,0.8608,0.8608,0.8608,20600000.0
2009-08-12 21:47:00,0.8608,0.8608,0.86075,0.86075,254200000.0
2009-08-12 21:48:00,0.86075,0.86085,0.86075,0.8608,241300000.0
2009-08-12 21:49:00,0.86085,0.86085,0.8607,0.8607,143200000.0
2009-08-12 21:50:00,0.8607,0.8607,0.86065,0.8607,133200000.0
2009-08-12 21:51:00,0.8607,0.8608,0.86065,0.8608,76600000.0
2009-08-12 21:52:00,0.8608,0.86085,0.86075,0.86085,91200000.0
2009-08-12 21:53:00,0.86085,0.86095,0.8608,0.8609,87800000.0
2009-08-12 21:54:00,0.8609,0.86095,0.8608,0.8608,177500000.0
2009-08-12 21:55:00,0.8607,0.86085,0.8607,0.86075,205600000.0
2009-08-12 21:56:00,0.86075,0.8608,0.8607,0.8607,88300000.0
2009-08-12 21:57:00,0.86075,0.86085,0.8607,0.86075,159900000.0
2009-08-12 21:58:00,0.86075,0.86095,0.86075,0.8609,356200000.0
2009-08-12 21:59:00,0.8609,0.86095,0.8608,0.86095,318800001.0
2009-08-12 22:00:00,0.86095,0.86095,0.86085,0.8609,389199999.0
2009-08-12 22:01:00,0.86095,0.86095,0.86085,0.86085,260100000.0
2009-08-12 22:02:00,0.8609,0.86105,0.86085,0.86095,172800000.0
2009-08-12 22:03:00,0.86095,0.861,0.86085,0.861,111900000.0
2009-08-12 22:04:00,0.861,0.8611,0.8609,0.8611,106100000.0
2009-08-12 22:05:00,0.86115,0.86115,0.86095,0.8611,139800000.0
2009-08-12 22:06:00,0.86115,0.86115,0.86085,0.8609,271900000.0
2009-08-12 22:07:00,0.8609,0.86095,0.86085,0.86095,301400000.0
2009-08-12 22:08:00,0.8609,0.86125,0.8609,0.8612,205500000.0
2009-08-12 22:09:00,0.86125,0.86125,0.86115,0.8612,335499999.0
2009-08-12 22:10:00,0.8612,0.86125,0.8612,0.86125,224600000.0
2009-08-12 22:11:00,0.86125,0.86125,0.8611,0.86115,100100000.0
2009-08-12 22:12:00,0.8611,0.86115,0.86105,0.86105,105100000.0
2009-08-12 22:13:00,0.86105,0.8612,0.86105,0.86115,175900000.0
2009-08-12 22:14:00,0.86115,0.86125,0.86115,0.86115,132500000.0
2009-08-12 22:15:00,0.86115,0.8612,0.86115,0.86115,220900000.0
2009-08-12 22:16:00,0.86115,0.86125,0.86115,0.8612,273700000.0
2009-08-12 22:17:00,0.86115,0.8612,0.86095,0.86105,223000000.0
2009-08-12 22:18:00,0.86105,0.86115,0.861,0.86105,298600000.0
2009-08-12 22:19:00,0.86105,0.86105,0.86095,0.86095,191600000.0
2009-08-12 22:20:00,0.86095,0.861,0.86095,0.861,481999998.0
2009-08-12 22:21:00,0.861,0.86105,0.86095,0.86095,270699999.0
2009-08-12 22:22:00,0.86095,0.86105,0.86095,0.861,60100000.0
2009-08-12 22:23:00,0.861,0.861,0.86085,0.8609,236800001.0
2009-08-12 22:24:00,0.8609,0.86105,0.86085,0.861,131800000.0
2009-08-12 22:25:00,0.86105,0.86125,0.861,0.86125,221000000.0
2009-08-12 22:26:00,0.86125,0.86125,0.8612,0.8612,176400000.0
2009-08-12 22:27:00,0.8612,0.86125,0.86115,0.86125,180100000.0
2009-08-12 22:28:00,0.86125,0.86125,0.86115,0.8612,287800000.0
2009-08-12 22:29:00,0.8612,0.86135,0.86115,0.8613,266900000.0
2009-08-12 22:30:00,0.86125,0.86135,0.86125,0.8613,279199999.0
2009-08-12 22:31:00,0.8613,0.8613,0.86105,0.86125,595399999.0
2009-08-12 22:32:00,0.86125,0.86125,0.86105,0.86115,348899999.0
2009-08-12 22:33:00,0.86115,0.86115,0.86105,0.8611,207300000.0
2009-08-12 22:34:00,0.8611,0.86115,0.8611,0.86115,212400000.0
2009-08-12 22:35:00,0.86115,0.86115,0.8611,0.86115,61200000.0
2009-08-12 22:36:00,0.86115,0.86125,0.86115,0.8612,367999998.0
2009-08-12 22:37:00,0.8612,0.8612,0.86115,0.8612,85700000.0
2009-08-12 22:38:00,0.86115,0.8612,0.86115,0.8612,48300000.0
2009-08-12 22:39:00,0.86115,0.86115,0.86095,0.86105,206500000.0
2009-08-12 22:40:00,0.86105,0.86115,0.86105,0.8611,58000000.0
2009-08-12 22:41:00,0.8611,0.86115,0.861,0.861,82700000.0
2009-08-12 22:42:00,0.8611,0.8611,0.86095,0.86105,175000000.0
2009-08-12 22:43:00,0.861,0.86105,0.861,0.861,45800001.0
2009-08-12 22:44:00,0.861,0.861,0.8609,0.8609,94400000.0
2009-08-12 22:45:00,0.86095,0.861,0.8609,0.86095,282700000.0
2009-08-12 22:46:00,0.86095,0.861,0.86095,0.861,34000000.0
2009-08-12 22:47:00,0.861,0.86105,0.861,0.861,27400000.0
2009-08-12 22:48:00,0.861,0.86105,0.86095,0.86095,57100000.0
2009-08-12 22:49:00,0.861,0.861,0.86085,0.8609,224800000.0
2009-08-12 22:50:00,0.8609,0.86095,0.8609,0.8609,262500003.0
2009-08-12 22:51:00,0.86095,0.86105,0.8609,0.8609,265700000.0
2009-08-12 22:52:00,0.86095,0.86095,0.8609,0.86095,25600000.0
2009-08-12 22:53:00,0.861,0.861,0.8609,0.86095,57600000.0
2009-08-12 22:54:00,0.86095,0.861,0.86075,0.861,228200000.0
2009-08-12 22:55:00,0.861,0.861,0.86085,0.86095,142600000.0
2009-08-12 22:56:00,0.86095,0.86095,0.86095,0.86095,94899999.0
2009-08-12 22:57:00,0.86095,0.86115,0.8609,0.8609,222100000.0
2009-08-12 22:58:00,0.8609,0.8609,0.86085,0.8609,38500000.0
2009-08-12 22:59:00,0.8609,0.86095,0.8608,0.8608,54900000.0
2009-08-12 23:00:00,0.8607,0.861,0.8606,0.86095,48100000.0
2009-08-12 23:01:00,0.86095,0.86095,0.8606,0.8608,42400000.0
2009-08-12 23:02:00,0.86075,0.8609,0.86065,0.86075,79400000.0
2009-08-12 23:03:00,0.86075,0.8608,0.8606,0.86065,159600000.0
2009-08-12 23:04:00,0.86065,0.86085,0.8606,0.86075,48000000.0
2009-08-12 23:05:00,0.86065,0.86095,0.8606,0.86095,123900000.0
2009-08-12 23:06:00,0.86095,0.86095,0.86065,0.8607,66500000.0
2009-08-12 23:07:00,0.8607,0.861,0.8606,0.86085,117500000.0
2009-08-12 23:08:00,0.86085,0.86115,0.8608,0.8611,59800000.0
2009-08-12 23:09:00,0.8611,0.8611,0.86095,0.86105,60200000.0
2009-08-12 23:10:00,0.8611,0.8611,0.86105,0.86105,95600000.0
2009-08-12 23:11:00,0.861,0.86115,0.861,0.86115,87600000.0
2009-08-12 23:12:00,0.86115,0.8612,0.8609,0.8609,110500000.0
2009-08-12 23:13:00,0.861,0.8611,0.86075,0.861,97500000.0
2009-08-12 23:14:00,0.861,0.86105,0.86085,0.86105,38900000.0
2009-08-12 23:15:00,0.8611,0.8611,0.86105,0.86105,40600000.0
2009-08-12 23:16:00,0.861,0.8611,0.86075,0.86105,166100000.0
2009-08-12 23:17:00,0.8611,0.8611,0.8609,0.86105,58900000.0
2009-08-12 23:18:00,0.86105,0.86115,0.86095,0.86105,58500000.0
2009-08-12 23:19:00,0.86115,0.8612,0.8608,0.86105,105600000.0
2009-08-12 23:20:00,0.86095,0.8612,0.86085,0.8612,175900000.0
2009-08-12 23:21:00,0.8612,0.8612,0.86105,0.86105,142600000.0
2009-08-12 23:22:00,0.8611,0.8611,0.86105,0.86105,33600000.0
2009-08-12 23:23:00,0.86115,0.86115,0.8611,0.8611,38000000.0
2009-08-12 23:24:00,0.86115,0.86115,0.8611,0.8611,26900000.0
2009-08-12 23:25:00,0.8611,0.8612,0.86105,0.8612,74400000.0
2009-08-12 23:26:00,0.86115,0.86135,0.8611,0.8613,129500000.0
2009-08-12 23:27:00,0.8612,0.8613,0.86085,0.8611,143200000.0
2009-08-12 23:28:00,0.8611,0.8611,0.86095,0.86105,46000000.0
2009-08-12 23:29:00,0.86095,0.861,0.86095,0.861,41000000.0
2009-08-12 23:30:00,0.861,0.86115,0.861,0.86105,101200000.0
2009-08-12 23:31:00,0.8611,0.8611,0.8608,0.8609,140200000.0
2009-08-12 23:32:00,0.86085,0.8609,0.8608,0.8609,68400000.0
2009-08-12 23:33:00,0.861,0.8611,0.86085,0.86095,95500000.0
2009-08-12 23:34:00,0.861,0.86105,0.861,0.86105,5000000.0
2009-08-12 23:35:00,0.86105,0.8611,0.861,0.861,43100000.0
2009-08-12 23:36:00,0.861,0.86105,0.8609,0.8609,98300000.0
2009-08-12 23:37:00,0.8609,0.86115,0.86075,0.86095,173690000.0
2009-08-12 23:38:00,0.86105,0.8611,0.86105,0.86105,26600000.0
2009-08-12 23:39:00,0.8611,0.86125,0.86105,0.86125,45900000.0
2009-08-12 23:40:00,0.86125,0.8613,0.86095,0.86125,111800000.0
2009-08-12 23:41:00,0.86125,0.86125,0.86115,0.8612,31600000.0
2009-08-12 23:42:00,0.86115,0.86125,0.86115,0.86125,61500000.0
2009-08-12 23:43:00,0.8612,0.86125,0.86115,0.86115,14400000.0
2009-08-12 23:44:00,0.86115,0.86115,0.86105,0.8611,28800000.0
2009-08-12 23:45:00,0.86105,0.86105,0.86105,0.86105,22400000.0
2009-08-12 23:46:00,0.86105,0.86115,0.86105,0.8611,25600000.0
2009-08-12 23:47:00,0.86105,0.8611,0.86105,0.86105,14400000.0
2009-08-12 23:48:00,0.86104,0.86104,0.86084,0.86091,110200000.0
2009-08-12 23:49:00,0.86084,0.86099,0.86082,0.86088,277600000.0
2009-08-12 23:50:00,0.86107,0.86107,0.86089,0.86091,176500000.0
2009-08-12 23:51:00,0.8609,0.86104,0.86084,0.86104,176100000.0
2009-08-12 23:52:00,0.8611,0.86115,0.86105,0.86115,36800000.0
2009-08-12 23:53:00,0.8611,0.8611,0.8611,0.8611,3200000.0
2009-08-12 23:54:00,0.8611,0.86115,0.8611,0.86115,6400000.0
2009-08-12 23:55:00,0.86115,0.86115,0.86105,0.8611,23200000.0
2009-08-12 23:56:00,0.8611,0.8612,0.86105,0.86105,102100000.0
2009-08-12 23:57:00,0.8611,0.8611,0.86105,0.86105,6400000.0
2009-08-12 23:58:00,0.86105,0.86105,0.861,0.861,16100000.0
2009-08-12 23:59:00,0.861,0.861,0.861,0.861,3000000.0
2009-08-13 00:00:00,0.86095,0.8611,0.8609,0.86095,109400000.0
2009-08-13 00:01:00,0.8609,0.861,0.8609,0.861,65700000.0
2009-08-13 00:02:00,0.861,0.861,0.8608,0.86085,90900000.0
2009-08-13 00:03:00,0.86085,0.86085,0.8608,0.8608,119200000.0
2009-08-13 00:04:00,0.8608,0.86095,0.86075,0.86085,121800000.0
2009-08-13 00:05:00,0.8608,0.8608,0.86075,0.8608,31200000.0
2009-08-13 00:06:00,0.8608,0.8608,0.86065,0.86075,223700000.0
2009-08-13 00:07:00,0.86075,0.8608,0.86075,0.8608,64000000.0
2009-08-13 00:08:00,0.86075,0.86095,0.86075,0.86085,122300000.0
2009-08-13 00:09:00,0.86085,0.86085,0.86065,0.86075,307900000.0
2009-08-13 00:10:00,0.86075,0.86095,0.86075,0.86095,160500000.0
2009-08-13 00:11:00,0.8609,0.86095,0.8609,0.86095,40400000.0
2009-08-13 00:12:00,0.8609,0.86095,0.86085,0.8609,51900000.0
2009-08-13 00:13:00,0.8609,0.8609,0.8606,0.8606,78800000.0
2009-08-13 00:14:00,0.8606,0.86075,0.8606,0.86075,42300000.0
2009-08-13 00:15:00,0.8607,0.8607,0.86065,0.8607,67900000.0
2009-08-13 00:16:00,0.8607,0.8607,0.8607,0.8607,4800000.0
2009-08-13 00:17:00,0.8607,0.86075,0.8606,0.86075,44500000.0
2009-08-13 00:18:00,0.86075,0.86075,0.86075,0.86075,36500000.0
2009-08-13 00:19:00,0.86075,0.86075,0.8607,0.86075,91200000.0
2009-08-13 00:20:00,0.86068,0.8607,0.86065,0.86068,18700000.0
2009-08-13 00:21:00,0.86075,0.86075,0.86075,0.86075,7000000.0
2009-08-13 00:22:00,0.8608,0.8608,0.86075,0.86075,33900000.0
2009-08-13 00:23:00,0.86075,0.8608,0.86075,0.8608,50000000.0
2009-08-13 00:24:00,0.8608,0.8608,0.8608,0.8608,2400000.0
2009-08-13 00:25:00,0.8608,0.8608,0.86075,0.86075,31500000.0
2009-08-13 00:26:00,0.86075,0.86075,0.86075,0.86075,16000000.0
2009-08-13 00:27:00,0.86075,0.86075,0.86065,0.86065,102200000.0
2009-08-13 00:28:00,0.86065,0.86065,0.86055,0.86065,97300000.0
2009-08-13 00:29:00,0.86065,0.8607,0.86065,0.8607,43900000.0
2009-08-13 00:30:00,0.8607,0.86085,0.8607,0.86075,107900000.0
2009-08-13 00:31:00,0.86075,0.86085,0.8607,0.86075,234400000.0
2009-08-13 00:32:00,0.8607,0.86075,0.8607,0.86075,109900000.0
2009-08-13 00:33:00,0.86075,0.86075,0.86065,0.8607,195200000.0
2009-08-13 00:34:00,0.8607,0.8607,0.8607,0.8607,176700000.0
2009-08-13 00:35:00,0.8607,0.8607,0.8607,0.8607,16200000.0
2009-08-13 00:36:00,0.8607,0.8607,0.8607,0.8607,13000000.0
2009-08-13 00:37:00,0.8607,0.8607,0.86065,0.86065,44800000.0
2009-08-13 00:38:00,0.8606,0.8606,0.8605,0.8606,78500000.0
2009-08-13 00:39:00,0.8606,0.86065,0.86055,0.8606,79200000.0
2009-08-13 00:40:00,0.8606,0.8606,0.86055,0.86055,192200000.0
2009-08-13 00:41:00,0.86055,0.8606,0.86055,0.86055,223200000.0
2009-08-13 00:42:00,0.86055,0.8606,0.86055,0.86055,73000000.0
2009-08-13 00:43:00,0.86055,0.86075,0.8605,0.8607,112600000.0
2009-08-13 00:44:00,0.8607,0.86075,0.86065,0.8607,42500000.0
2009-08-13 00:45:00,0.86065,0.8607,0.8606,0.86065,200900000.0
2009-08-13 00:46:00,0.8607,0.8607,0.86065,0.8607,94200000.0
2009-08-13 00:47:00,0.86065,0.8607,0.8605,0.8605,184000000.0
2009-08-13 00:48:00,0.8605,0.8606,0.8605,0.8606,174900000.0
2009-08-13 00:49:00,0.86055,0.8606,0.86055,0.86055,25300000.0
2009-08-13 00:50:00,0.86055,0.8606,0.86055,0.8606,36900000.0
2009-08-13 00:51:00,0.8606,0.8606,0.86055,0.8606,90100000.0
2009-08-13 00:52:00,0.8606,0.8607,0.8606,0.8607,83400000.0
2009-08-13 00:53:00,0.86065,0.86075,0.86065,0.8607,63600000.0
2009-08-13 00:54:00,0.86065,0.8607,0.8606,0.86065,118200000.0
2009-08-13 00:55:00,0.86075,0.86095,0.86065,0.86065,235299999.0
2009-08-13 00:56:00,0.86065,0.86065,0.86055,0.86055,27400000.0
2009-08-13 00:57:00,0.86055,0.86055,0.86055,0.86055,20800000.0
2009-08-13 00:58:00,0.86055,0.8606,0.86055,0.8606,30600000.0
2009-08-13 00:59:00,0.8606,0.8606,0.8605,0.86055,150200000.0
2009-08-13 01:00:00,0.86055,0.8607,0.86055,0.8606,232400000.0
2009-08-13 01:01:00,0.8606,0.8606,0.8606,0.8606,9000000.0
2009-08-13 01:02:00,0.8606,0.8606,0.86055,0.8606,31200000.0
2009-08-13 01:03:00,0.8606,0.86065,0.86055,0.8606,164200000.0
2009-08-13 01:04:00,0.8606,0.8606,0.86055,0.8606,42500000.0
2009-08-13 01:05:00,0.8606,0.8606,0.8606,0.8606,11000000.0
2009-08-13 01:06:00,0.86059,0.86059,0.86045,0.8605,129200000.0
2009-08-13 01:07:00,0.8606,0.8606,0.8606,0.8606,22000000.0
2009-08-13 01:08:00,0.8606,0.8606,0.8606,0.8606,32000000.0
2009-08-13 01:09:00,0.8606,0.8606,0.86055,0.8606,125900000.0
2009-08-13 01:10:00,0.8606,0.8608,0.86055,0.8607,428400000.0
2009-08-13 01:11:00,0.8607,0.8609,0.86065,0.86085,451960000.0
2009-08-13 01:12:00,0.86085,0.861,0.86085,0.86095,209500001.0
2009-08-13 01:13:00,0.861,0.861,0.86085,0.86095,226600000.0
2009-08-13 01:14:00,0.86095,0.861,0.86095,0.861,92100000.0
2009-08-13 01:15:00,0.861,0.8611,0.8609,0.861,258899999.0
2009-08-13 01:16:00,0.861,0.86105,0.861,0.861,18100000.0
2009-08-13 01:17:00,0.86105,0.86115,0.86085,0.861,396199999.0
2009-08-13 01:18:00,0.861,0.8611,0.8609,0.8611,383899999.0
2009-08-13 01:19:00,0.8611,0.8612,0.861,0.8611,734800003.0
2009-08-13 01:20:00,0.86105,0.86115,0.86105,0.86105,228600004.0
2009-08-13 01:21:00,0.86105,0.86115,0.86095,0.86105,259800003.0
2009-08-13 01:22:00,0.8611,0.8611,0.86095,0.861,190139999.0
2009-08-13 01:23:00,0.861,0.86115,0.86095,0.86115,122300000.0
2009-08-13 01:24:00,0.86115,0.8612,0.86105,0.86115,395600000.0
2009-08-13 01:25:00,0.8612,0.86125,0.86115,0.86125,188800000.0
2009-08-13 01:26:00,0.8612,0.8612,0.86115,0.8612,128900000.0
2009-08-13 01:27:00,0.8612,0.86125,0.8612,0.86125,80400001.0
2009-08-13 01:28:00,0.8613,0.8613,0.8611,0.8611,324100000.0
2009-08-13 01:29:00,0.8611,0.86115,0.86105,0.86115,105900000.0
2009-08-13 01:30:00,0.8611,0.8611,0.861,0.86105,169700000.0
2009-08-13 01:31:00,0.86105,0.8611,0.86105,0.8611,42200000.0
2009-08-13 01:32:00,0.86105,0.8611,0.861,0.861,169100000.0
2009-08-13 01:33:00,0.86105,0.8611,0.861,0.861,85100000.0
2009-08-13 01:34:00,0.86105,0.86105,0.86105,0.86105,5000000.0
2009-08-13 01:35:00,0.86105,0.8611,0.861,0.86105,182800000.0
2009-08-13 01:36:00,0.8611,0.86115,0.86095,0.861,202199999.0
2009-08-13 01:37:00,0.8611,0.8611,0.86085,0.86095,168100000.0
2009-08-13 01:38:00,0.86095,0.86095,0.86085,0.86085,77500000.0
2009-08-13 01:39:00,0.86085,0.8609,0.86085,0.8609,22600000.0
2009-08-13 01:40:00,0.8609,0.8609,0.8609,0.8609,12400000.0
2009-08-13 01:41:00,0.8609,0.86095,0.8609,0.8609,9800000.0
2009-08-13 01:42:00,0.86085,0.86095,0.86085,0.86095,21800000.0
2009-08-13 01:43:00,0.86095,0.86105,0.86095,0.86105,64200000.0
2009-08-13 01:44:00,0.86105,0.8612,0.86095,0.8611,383500003.0
2009-08-13 01:45:00,0.86115,0.86115,0.861,0.8611,239500000.0
2009-08-13 01:46:00,0.86105,0.8612,0.861,0.86115,334900000.0
2009-08-13 01:47:00,0.8611,0.8612,0.8611,0.86115,22100000.0
2009-08-13 01:48:00,0.8612,0.8612,0.8611,0.8611,58200000.0
2009-08-13 01:49:00,0.8612,0.86125,0.8611,0.86125,97400000.0
2009-08-13 01:50:00,0.8612,0.86125,0.86105,0.8611,154699999.0
2009-08-13 01:51:00,0.86115,0.8612,0.8611,0.8611,40300000.0
2009-08-13 01:52:00,0.8612,0.8612,0.86115,0.8612,8400000.0
2009-08-13 01:53:00,0.8612,0.86125,0.86115,0.86115,209900000.0
2009-08-13 01:54:00,0.86125,0.86125,0.86115,0.86125,67900000.0
2009-08-13 01:55:00,0.8612,0.86125,0.86105,0.86105,63100000.0
2009-08-13 01:56:00,0.8611,0.8611,0.86105,0.86105,33800000.0
2009-08-13 01:57:00,0.86105,0.8611,0.861,0.8611,103100000.0
2009-08-13 01:58:00,0.8611,0.8611,0.8611,0.8611,13900000.0
2009-08-13 01:59:00,0.8611,0.86115,0.86105,0.8611,31100000.0
2009-08-13 02:00:00,0.8611,0.86115,0.86105,0.86105,280400001.0
2009-08-13 02:01:00,0.8611,0.86115,0.861,0.8611,421500003.0
2009-08-13 02:02:00,0.8611,0.86115,0.86105,0.8611,353100000.0
2009-08-13 02:03:00,0.86115,0.8612,0.86105,0.86105,285399998.0
2009-08-13 02:04:00,0.86105,0.8612,0.86105,0.86115,434400003.0
2009-08-13 02:05:00,0.86115,0.8612,0.86105,0.8611,352100000.0
2009-08-13 02:06:00,0.86115,0.8612,0.8611,0.86115,291299999.0
2009-08-13 02:07:00,0.86115,0.8613,0.86105,0.86105,452599999.0
2009-08-13 02:08:00,0.86115,0.86115,0.861,0.8611,491799997.0
2009-08-13 02:09:00,0.8611,0.8611,0.861,0.861,157500000.0
2009-08-13 02:10:00,0.861,0.8612,0.861,0.86115,655900001.0
2009-08-13 02:11:00,0.86115,0.8613,0.861,0.86105,389100002.0
2009-08-13 02:12:00,0.861,0.86115,0.861,0.86105,179200000.0
2009-08-13 02:13:00,0.8611,0.8611,0.86095,0.8611,252500000.0
2009-08-13 02:14:00,0.8611,0.86115,0.861,0.8611,450900004.0
2009-08-13 02:15:00,0.861,0.8613,0.861,0.86125,880600002.0
2009-08-13 02:16:00,0.86135,0.8614,0.86125,0.8613,122800000.0
2009-08-13 02:17:00,0.8613,0.8614,0.8613,0.8614,72000000.0
2009-08-13 02:18:00,0.8614,0.8614,0.86135,0.8614,30200000.0
2009-08-13 02:19:00,0.8614,0.8614,0.8613,0.8614,61900000.0
2009-08-13 02:20:00,0.8614,0.8615,0.86135,0.86145,136000000.0
2009-08-13 02:21:00,0.8615,0.8615,0.8614,0.86145,288100000.0
2009-08-13 02:22:00,0.8615,0.8616,0.86145,0.8615,104300000.0
2009-08-13 02:23:00,0.8615,0.86155,0.86145,0.86155,113500000.0
2009-08-13 02:24:00,0.8616,0.86195,0.8616,0.86185,180000000.0
2009-08-13 02:25:00,0.86185,0.8619,0.8616,0.86175,179300000.0
2009-08-13 02:26:00,0.8618,0.8618,0.8617,0.8618,67700000.0
2009-08-13 02:27:00,0.8618,0.86185,0.8617,0.8618,169900000.0
2009-08-13 02:28:00,0.86175,0.86185,0.86175,0.8618,90100000.0
2009-08-13 02:29:00,0.8618,0.8618,0.8618,0.8618,51200000.0
2009-08-13 02:30:00,0.8618,0.86185,0.86175,0.8618,71500000.0
2009-08-13 02:31:00,0.8618,0.8618,0.86175,0.8618,109200000.0
2009-08-13 02:32:00,0.8618,0.8618,0.8617,0.8617,26800000.0
2009-08-13 02:33:00,0.86175,0.8618,0.86165,0.8617,135600000.0
2009-08-13 02:34:00,0.8617,0.8618,0.86165,0.8617,182200000.0
2009-08-13 02:35:00,0.8617,0.8618,0.86165,0.8617,363100000.0
2009-08-13 02:36:00,0.8617,0.86175,0.86165,0.8617,361600000.0
2009-08-13 02:37:00,0.8617,0.8618,0.86165,0.86175,413600000.0
2009-08-13 02:38:00,0.8617,0.8618,0.86165,0.8618,488200000.0
2009-08-13 02:39:00,0.8618,0.8618,0.86175,0.8618,195100000.0
2009-08-13 02:40:00,0.8618,0.8618,0.86175,0.86175,242900000.0
2009-08-13 02:41:00,0.86175,0.8618,0.8615,0.86165,215900000.0
2009-08-13 02:42:00,0.86165,0.8617,0.86165,0.86165,254300000.0
2009-08-13 02:43:00,0.8617,0.86175,0.86155,0.86155,288100000.0
2009-08-13 02:44:00,0.86155,0.86165,0.86145,0.8615,209400000.0
2009-08-13 02:45:00,0.86155,0.86155,0.86155,0.86155,207100000.0
2009-08-13 02:46:00,0.86155,0.8616,0.86155,0.8616,165900000.0
2009-08-13 02:47:00,0.8616,0.86165,0.8616,0.8616,20800000.0
2009-08-13 02:48:00,0.8616,0.8616,0.8616,0.8616,51200000.0
2009-08-13 02:49:00,0.8617,0.8617,0.86165,0.86165,162800000.0
2009-08-13 02:50:00,0.86165,0.8617,0.8616,0.86165,174800000.0
2009-08-13 02:51:00,0.86165,0.8617,0.8616,0.86165,87100000.0
2009-08-13 02:52:00,0.86165,0.86175,0.86165,0.86175,98500000.0
2009-08-13 02:53:00,0.86175,0.86175,0.8616,0.86165,197300000.0
2009-08-13 02:54:00,0.8616,0.86195,0.8616,0.86195,279000000.0
2009-08-13 02:55:00,0.86195,0.862,0.8616,0.86165,273100000.0
2009-08-13 02:56:00,0.86165,0.8618,0.86165,0.8618,124700000.0
2009-08-13 02:57:00,0.8618,0.86185,0.86175,0.86185,146700000.0
2009-08-13 02:58:00,0.86185,0.8619,0.86185,0.86185,58000000.0
2009-08-13 02:59:00,0.86185,0.86195,0.86175,0.8619,161700000.0
2009-08-13 03:00:00,0.8619,0.86195,0.8618,0.86195,115900000.0
2009-08-13 03:01:00,0.86195,0.86215,0.86195,0.8621,252500000.0
2009-08-13 03:02:00,0.8621,0.8621,0.86205,0.8621,204200000.0
2009-08-13 03:03:00,0.8621,0.8621,0.86205,0.8621,122000000.0
2009-08-13 03:04:00,0.8621,0.8621,0.86185,0.862,150100000.0
2009-08-13 03:05:00,0.862,0.8621,0.8619,0.8619,201500000.0
2009-08-13 03:06:00,0.8619,0.862,0.8619,0.86195,61400000.0
2009-08-13 03:07:00,0.8619,0.86195,0.86185,0.86185,43600000.0
2009-08-13 03:08:00,0.86185,0.86185,0.86175,0.8618,131900000.0
2009-08-13 03:09:00,0.8618,0.86185,0.86175,0.86175,150800000.0
2009-08-13 03:10:00,0.86175,0.8618,0.86175,0.8618,246800000.0
2009-08-13 03:11:00,0.8618,0.8618,0.86175,0.8618,166800000.0
2009-08-13 03:12:00,0.8618,0.86185,0.86175,0.8618,108000000.0
2009-08-13 03:13:00,0.8618,0.86185,0.8618,0.8618,131200000.0
2009-08-13 03:14:00,0.8618,0.86185,0.8618,0.8618,135200000.0
2009-08-13 03:15:00,0.8618,0.8618,0.86175,0.86175,142500000.0
2009-08-13 03:16:00,0.86175,0.8618,0.86175,0.8618,60600000.0
2009-08-13 03:17:00,0.8618,0.8618,0.8617,0.8618,30100000.0
2009-08-13 03:18:00,0.8618,0.8618,0.86175,0.86175,16600000.0
2009-08-13 03:19:00,0.86175,0.8618,0.86175,0.8618,41300000.0
2009-08-13 03:20:00,0.8618,0.8618,0.86175,0.8618,87200000.0
2009-08-13 03:21:00,0.8618,0.86185,0.86175,0.86185,56700000.0
2009-08-13 03:22:00,0.86175,0.8618,0.86175,0.8618,178200000.0
2009-08-13 03:23:00,0.8618,0.8618,0.8618,0.8618,9000000.0
2009-08-13 03:24:00,0.8618,0.8618,0.8618,0.8618,18500000.0
2009-08-13 03:25:00,0.8618,0.8618,0.8616,0.86165,251900000.0
2009-08-13 03:26:00,0.86165,0.86175,0.86165,0.8617,109600000.0
2009-08-13 03:27:00,0.8617,0.86175,0.8617,0.86175,29700000.0
2009-08-13 03:28:00,0.86175,0.86175,0.86175,0.86175,41300000.0
2009-08-13 03:29:00,0.86175,0.8619,0.86175,0.86185,306000000.0
2009-08-13 03:30:00,0.86185,0.8621,0.86185,0.86195,102900000.0
2009-08-13 03:31:00,0.86195,0.862,0.86195,0.862,147200000.0
2009-08-13 03:32:00,0.862,0.86205,0.86195,0.86195,136000000.0
2009-08-13 03:33:00,0.862,0.86205,0.86195,0.86195,181600000.0
2009-08-13 03:34:00,0.86195,0.862,0.86195,0.86195,227200000.0
2009-08-13 03:35:00,0.86195,0.862,0.86195,0.86195,311300000.0
2009-08-13 03:36:00,0.86195,0.86205,0.86175,0.86185,428400000.0
2009-08-13 03:37:00,0.86175,0.86205,0.86175,0.86205,254700000.0
2009-08-13 03:38:00,0.86205,0.8621,0.86195,0.862,204300000.0
2009-08-13 03:39:00,0.862,0.8621,0.86185,0.8621,390900000.0
2009-08-13 03:40:00,0.8621,0.8622,0.86205,0.86215,234500000.0
2009-08-13 03:41:00,0.86215,0.8622,0.8621,0.8622,237100000.0
2009-08-13 03:42:00,0.86215,0.86225,0.8621,0.8622,291800000.0
2009-08-13 03:43:00,0.8622,0.8622,0.8621,0.8621,135600000.0
2009-08-13 03:44:00,0.8621,0.8622,0.862,0.86205,188000000.0
2009-08-13 03:45:00,0.86205,0.86205,0.8619,0.862,162300000.0
2009-08-13 03:46:00,0.862,0.86205,0.862,0.86205,82900000.0
2009-08-13 03:47:00,0.86205,0.8621,0.862,0.86205,140400000.0
2009-08-13 03:48:00,0.86205,0.86205,0.86195,0.862,63200000.0
2009-08-13 03:49:00,0.862,0.862,0.862,0.862,74000000.0
2009-08-13 03:50:00,0.862,0.8621,0.862,0.862,204700000.0
2009-08-13 03:51:00,0.862,0.86205,0.862,0.862,45900000.0
2009-08-13 03:52:00,0.862,0.86205,0.862,0.86205,70400000.0
2009-08-13 03:53:00,0.86205,0.8621,0.86195,0.862,301200000.0
2009-08-13 03:54:00,0.862,0.8621,0.86195,0.86205,272900000.0
2009-08-13 03:55:00,0.86205,0.86225,0.86205,0.86225,166000000.0
2009-08-13 03:56:00,0.8622,0.8623,0.86215,0.8623,128600000.0
2009-08-13 03:57:00,0.86225,0.8623,0.862,0.86205,258400000.0
2009-08-13 03:58:00,0.86205,0.86235,0.86205,0.8623,146600000.0
2009-08-13 03:59:00,0.8623,0.8623,0.8622,0.86225,89900000.0
2009-08-13 04:00:00,0.86225,0.86225,0.8622,0.8622,119100000.0
2009-08-13 04:01:00,0.8622,0.86225,0.8622,0.8622,172000000.0
2009-08-13 04:02:00,0.86225,0.8623,0.8622,0.8623,112900000.0
2009-08-13 04:03:00,0.8623,0.8623,0.86215,0.8622,85100000.0
2009-08-13 04:04:00,0.8622,0.8622,0.86205,0.86205,164600000.0
2009-08-13 04:05:00,0.86205,0.86215,0.86205,0.86215,202300000.0
2009-08-13 04:06:00,0.86215,0.8622,0.8621,0.8622,251800000.0
2009-08-13 04:07:00,0.86215,0.8622,0.86205,0.8622,258700000.0
2009-08-13 04:08:00,0.8622,0.8623,0.86215,0.86215,142400000.0
2009-08-13 04:09:00,0.86215,0.86215,0.86205,0.86215,528700000.0
2009-08-13 04:10:00,0.86215,0.8622,0.8621,0.8622,224700000.0
2009-08-13 04:11:00,0.8622,0.8622,0.86215,0.8622,161800000.0
2009-08-13 04:12:00,0.8622,0.8622,0.86215,0.8622,108100000.0
2009-08-13 04:13:00,0.8622,0.8622,0.86215,0.86215,124700000.0
2009-08-13 04:14:00,0.86215,0.86225,0.86215,0.86225,67600000.0
2009-08-13 04:15:00,0.86225,0.8623,0.8622,0.86225,87700000.0
2009-08-13 04:16:00,0.86225,0.86225,0.86215,0.8622,67000000.0
2009-08-13 04:17:00,0.8622,0.8622,0.8622,0.8622,30600000.0
2009-08-13 04:18:00,0.8622,0.86225,0.862,0.86215,174700000.0
2009-08-13 04:19:00,0.8621,0.8621,0.86205,0.8621,90000000.0
2009-08-13 04:20:00,0.8621,0.8621,0.86205,0.86205,103300000.0
2009-08-13 04:21:00,0.86205,0.8621,0.86205,0.8621,80700000.0
2009-08-13 04:22:00,0.8621,0.8622,0.8621,0.8622,43800000.0
2009-08-13 04:23:00,0.8622,0.86225,0.86215,0.86215,179600000.0
2009-08-13 04:24:00,0.86215,0.8622,0.86215,0.8622,287100000.0
2009-08-13 04:25:00,0.86215,0.8623,0.86215,0.86215,204000000.0
2009-08-13 04:26:00,0.86215,0.8622,0.86215,0.86215,209300000.0
2009-08-13 04:27:00,0.86215,0.86225,0.86215,0.86225,312000000.0
2009-08-13 04:28:00,0.86225,0.8623,0.86215,0.8622,294800000.0
2009-08-13 04:29:00,0.8622,0.86225,0.86215,0.8622,88700000.0
2009-08-13 04:30:00,0.8622,0.86225,0.86215,0.8622,70900000.0
2009-08-13 04:31:00,0.8622,0.86225,0.86215,0.8622,147300000.0
2009-08-13 04:32:00,0.8622,0.86225,0.86215,0.8622,251300000.0
2009-08-13 04:33:00,0.86215,0.86225,0.86215,0.8622,230900000.0
2009-08-13 04:34:00,0.8622,0.8622,0.86205,0.8621,41000000.0
2009-08-13 04:35:00,0.8621,0.86215,0.86185,0.8619,229500000.0
2009-08-13 04:36:00,0.8619,0.86195,0.86185,0.86195,157400000.0
2009-08-13 04:37:00,0.86195,0.862,0.86185,0.862,184100000.0
2009-08-13 04:38:00,0.862,0.862,0.8619,0.8619,5900000.0
2009-08-13 04:39:00,0.8619,0.86195,0.86185,0.86185,306500000.0
2009-08-13 04:40:00,0.8619,0.8619,0.86185,0.86185,164600000.0
2009-08-13 04:41:00,0.86185,0.8619,0.86185,0.86185,223800000.0
2009-08-13 04:42:00,0.86185,0.86195,0.86185,0.86195,125100000.0
2009-08-13 04:43:00,0.86195,0.8621,0.86195,0.86205,231300000.0
2009-08-13 04:44:00,0.86205,0.86205,0.862,0.86205,68400000.0
2009-08-13 04:45:00,0.86205,0.8621,0.86205,0.86205,183500000.0
2009-08-13 04:46:00,0.86205,0.8621,0.862,0.86205,178000000.0
2009-08-13 04:47:00,0.862,0.8621,0.86195,0.8621,116100000.0
2009-08-13 04:48:00,0.8621,0.8621,0.86205,0.86205,65800000.0
2009-08-13 04:49:00,0.86205,0.8621,0.86205,0.8621,96800000.0
2009-08-13 04:50:00,0.86205,0.8621,0.86205,0.8621,62400000.0
2009-08-13 04:51:00,0.8621,0.8621,0.8621,0.8621,19600000.0
2009-08-13 04:52:00,0.8621,0.8621,0.86205,0.86205,89100000.0
2009-08-13 04:53:00,0.86215,0.8622,0.86205,0.86215,130300000.0
2009-08-13 04:54:00,0.86215,0.8622,0.8621,0.8622,258600000.0
2009-08-13 04:55:00,0.86215,0.8622,0.86215,0.8622,223800000.0
2009-08-13 04:56:00,0.8622,0.8622,0.86215,0.86215,284100000.0
2009-08-13 04:57:00,0.86215,0.86225,0.86215,0.86225,187300000.0
2009-08-13 04:58:00,0.8622,0.86225,0.8622,0.8622,231700000.0
2009-08-13 04:59:00,0.8622,0.86225,0.86215,0.86215,471000000.0
2009-08-13 05:00:00,0.8621,0.8622,0.8621,0.86215,203900000.0
2009-08-13 05:01:00,0.86215,0.86215,0.86215,0.86215,4800000.0
2009-08-13 05:02:00,0.86215,0.86215,0.86205,0.86215,41800000.0
2009-08-13 05:03:00,0.86215,0.86215,0.86215,0.86215,22400000.0
2009-08-13 05:04:00,0.86215,0.86215,0.86215,0.86215,17600000.0
2009-08-13 05:05:00,0.86215,0.86215,0.86215,0.86215,36800000.0
2009-08-13 05:06:00,0.86215,0.86215,0.86215,0.86215,46400000.0
2009-08-13 05:07:00,0.86215,0.86215,0.8621,0.8621,64100000.0
2009-08-13 05:08:00,0.86215,0.86215,0.86205,0.8621,419000000.0
2009-08-13 05:09:00,0.86215,0.86215,0.8621,0.86215,44000000.0
2009-08-13 05:10:00,0.86215,0.8622,0.8621,0.8621,79500000.0
2009-08-13 05:11:00,0.8621,0.8622,0.8621,0.8622,61600000.0
2009-08-13 05:12:00,0.8622,0.8622,0.8621,0.8622,43400000.0
2009-08-13 05:13:00,0.8622,0.8622,0.86215,0.86215,29900000.0
2009-08-13 05:14:00,0.86215,0.8622,0.8621,0.8622,193900000.0
2009-08-13 05:15:00,0.86215,0.86225,0.86215,0.8622,298700000.0
2009-08-13 05:16:00,0.8622,0.8623,0.86215,0.86215,166400000.0
2009-08-13 05:17:00,0.86215,0.8622,0.8621,0.86215,142500000.0
2009-08-13 05:18:00,0.86215,0.86215,0.8621,0.86215,40400000.0
2009-08-13 05:19:00,0.86215,0.86215,0.8621,0.86215,53400000.0
2009-08-13 05:20:00,0.86215,0.8622,0.8621,0.86215,177000000.0
2009-08-13 05:21:00,0.86215,0.8622,0.86215,0.86215,40400000.0
2009-08-13 05:22:00,0.86215,0.86215,0.8621,0.86215,40700000.0
2009-08-13 05:23:00,0.86215,0.86215,0.8621,0.8621,298400000.0
2009-08-13 05:24:00,0.8621,0.86215,0.8621,0.86215,243300000.0
2009-08-13 05:25:00,0.86215,0.86215,0.8621,0.86215,25100000.0
2009-08-13 05:26:00,0.8622,0.86225,0.8622,0.86225,16400000.0
2009-08-13 05:27:00,0.8622,0.8623,0.8621,0.8623,136600000.0
2009-08-13 05:28:00,0.8623,0.8623,0.86225,0.86225,22700000.0
2009-08-13 05:29:00,0.86225,0.86225,0.8621,0.8622,100300000.0
2009-08-13 05:30:00,0.8622,0.8623,0.8622,0.86225,28200000.0
2009-08-13 05:31:00,0.86225,0.86225,0.86225,0.86225,4400000.0
2009-08-13 05:32:00,0.86225,0.86225,0.86215,0.86215,14200000.0
2009-08-13 05:33:00,0.86215,0.8622,0.86215,0.86215,73500000.0
2009-08-13 05:34:00,0.86215,0.86215,0.86215,0.86215,67200000.0
2009-08-13 05:35:00,0.86215,0.8622,0.8621,0.86215,112200000.0
2009-08-13 05:36:00,0.8621,0.8621,0.8621,0.8621,43800000.0
2009-08-13 05:37:00,0.8621,0.86215,0.8621,0.86215,96300000.0
2009-08-13 05:38:00,0.86215,0.86215,0.86205,0.8621,51700000.0
2009-08-13 05:39:00,0.8621,0.8621,0.862,0.86205,67800000.0
2009-08-13 05:40:00,0.86205,0.8621,0.86205,0.8621,88800000.0
2009-08-13 05:41:00,0.8621,0.8621,0.8621,0.8621,41600000.0
2009-08-13 05:42:00,0.8621,0.8621,0.86205,0.8621,80600000.0
2009-08-13 05:43:00,0.8621,0.8621,0.8621,0.8621,24000000.0
2009-08-13 05:44:00,0.8621,0.8621,0.8621,0.8621,17700000.0
2009-08-13 05:45:00,0.86205,0.8621,0.862,0.8621,144800000.0
2009-08-13 05:46:00,0.86205,0.8621,0.86195,0.86195,130400000.0
2009-08-13 05:47:00,0.86195,0.86195,0.86175,0.8619,478200000.0
2009-08-13 05:48:00,0.8618,0.8619,0.8618,0.8618,51500000.0
2009-08-13 05:49:00,0.8618,0.8618,0.86175,0.86175,158400000.0
2009-08-13 05:50:00,0.86175,0.8618,0.86175,0.8618,50600000.0
2009-08-13 05:51:00,0.8618,0.8618,0.86175,0.86175,119500000.0
2009-08-13 05:52:00,0.86175,0.8618,0.86175,0.86175,133900000.0
2009-08-13 05:53:00,0.86175,0.8619,0.86175,0.8618,94800000.0
2009-08-13 05:54:00,0.86185,0.8619,0.8618,0.86185,43600000.0
2009-08-13 05:55:00,0.86185,0.86185,0.86175,0.86185,268800000.0
2009-08-13 05:56:00,0.86185,0.86185,0.86175,0.8618,151700000.0
2009-08-13 05:57:00,0.8618,0.8618,0.86175,0.8618,68600000.0
2009-08-13 05:58:00,0.86175,0.8618,0.8617,0.86175,82100000.0
2009-08-13 05:59:00,0.86175,0.8618,0.8617,0.86175,96400000.0
2009-08-13 06:00:00,0.86175,0.8618,0.8617,0.86175,56500000.0
2009-08-13 06:01:00,0.8617,0.86175,0.8616,0.8616,159300000.0
2009-08-13 06:02:00,0.8616,0.8616,0.86155,0.8616,103900000.0
2009-08-13 06:03:00,0.8616,0.86165,0.86155,0.86165,141100000.0
2009-08-13 06:04:00,0.8617,0.86175,0.8616,0.86175,109700000.0
2009-08-13 06:05:00,0.86175,0.8618,0.8617,0.8618,122800000.0
2009-08-13 06:06:00,0.8618,0.8618,0.86175,0.86175,124700000.0
2009-08-13 06:07:00,0.86175,0.8618,0.86175,0.8618,61400000.0
2009-08-13 06:08:00,0.8618,0.8618,0.86175,0.8618,29100000.0
2009-08-13 06:09:00,0.86175,0.86175,0.86175,0.86175,75200000.0
2009-08-13 06:10:00,0.86175,0.8618,0.86175,0.8618,144300000.0
2009-08-13 06:11:00,0.86175,0.8618,0.86175,0.8618,133900000.0
2009-08-13 06:12:00,0.86175,0.8618,0.86175,0.86175,92200000.0
2009-08-13 06:13:00,0.86175,0.8618,0.86175,0.86175,92000000.0
2009-08-13 06:14:00,0.86175,0.86175,0.86175,0.86175,96800000.0
2009-08-13 06:15:00,0.86175,0.8618,0.86175,0.8618,139800000.0
2009-08-13 06:16:00,0.8618,0.8618,0.86175,0.8618,113800000.0
2009-08-13 06:17:00,0.8618,0.86185,0.8618,0.8618,39900000.0
2009-08-13 06:18:00,0.8618,0.8618,0.8618,0.8618,29000000.0
2009-08-13 06:19:00,0.8618,0.8618,0.86175,0.86175,65000000.0
2009-08-13 06:20:00,0.8618,0.86185,0.8618,0.8618,42800000.0
2009-08-13 06:21:00,0.8618,0.86185,0.8618,0.8618,36700000.0
2009-08-13 06:22:00,0.8618,0.8618,0.8618,0.8618,28900000.0
2009-08-13 06:23:00,0.8618,0.86195,0.8618,0.86185,140900000.0
2009-08-13 06:24:00,0.86185,0.86195,0.86185,0.8619,106300000.0
2009-08-13 06:25:00,0.86195,0.86195,0.8619,0.86195,20300000.0
2009-08-13 06:26:00,0.86185,0.8619,0.86185,0.86185,226200000.0
2009-08-13 06:27:00,0.86175,0.86185,0.86175,0.86185,32500000.0
2009-08-13 06:28:00,0.8618,0.8619,0.8618,0.86185,87500000.0
2009-08-13 06:29:00,0.86185,0.8619,0.86185,0.86185,241700000.0
2009-08-13 06:30:00,0.86185,0.8619,0.86185,0.86185,72500000.0
2009-08-13 06:31:00,0.86185,0.86185,0.8618,0.86185,109900000.0
2009-08-13 06:32:00,0.86185,0.8619,0.86185,0.86185,58900000.0
2009-08-13 06:33:00,0.86185,0.8619,0.8618,0.86185,71200000.0
2009-08-13 06:34:00,0.86185,0.8619,0.8618,0.8618,107800000.0
2009-08-13 06:35:00,0.8618,0.86185,0.8618,0.86185,64800000.0
2009-08-13 06:36:00,0.86185,0.86185,0.86185,0.86185,43500000.0
2009-08-13 06:37:00,0.86185,0.86185,0.86185,0.86185,42000000.0
2009-08-13 06:38:00,0.86185,0.86185,0.86185,0.86185,14700000.0
2009-08-13 06:39:00,0.86185,0.86185,0.86185,0.86185,22900000.0
2009-08-13 06:40:00,0.86185,0.86185,0.86165,0.8617,45800000.0
2009-08-13 06:41:00,0.86165,0.8618,0.86165,0.8617,222500000.0
2009-08-13 06:42:00,0.8617,0.8618,0.86165,0.8618,171200000.0
2009-08-13 06:43:00,0.8618,0.8618,0.86175,0.86175,102300000.0
2009-08-13 06:44:00,0.86175,0.86175,0.8617,0.86175,134000000.0
2009-08-13 06:45:00,0.86175,0.86175,0.86165,0.86175,182300000.0
2009-08-13 06:46:00,0.86175,0.86175,0.8616,0.86165,103400000.0
2009-08-13 06:47:00,0.8617,0.8617,0.8617,0.8617,77800000.0
2009-08-13 06:48:00,0.8617,0.86175,0.8616,0.86165,245000000.0
2009-08-13 06:49:00,0.8616,0.86165,0.8615,0.86155,290400000.0
2009-08-13 06:50:00,0.86155,0.86155,0.8614,0.86155,295200000.0
2009-08-13 06:51:00,0.86155,0.86155,0.8614,0.8614,88800000.0
2009-08-13 06:52:00,0.86135,0.8614,0.86135,0.8614,124600000.0
2009-08-13 06:53:00,0.8614,0.8614,0.86135,0.8614,39100000.0
2009-08-13 06:54:00,0.8614,0.8614,0.86135,0.86135,47100000.0
2009-08-13 06:55:00,0.86135,0.8615,0.86135,0.86145,135800000.0
2009-08-13 06:56:00,0.8615,0.8615,0.86145,0.86145,192800000.0
2009-08-13 06:57:00,0.8615,0.8615,0.8614,0.8615,112900000.0
2009-08-13 06:58:00,0.86145,0.8615,0.86145,0.8615,40000000.0
2009-08-13 06:59:00,0.8615,0.8615,0.86145,0.8615,43000000.0
2009-08-13 07:00:00,0.8615,0.8615,0.86135,0.8614,128500000.0
2009-08-13 07:01:00,0.86135,0.8614,0.86135,0.8614,136800000.0
2009-08-13 07:02:00,0.8614,0.8614,0.86135,0.8614,46300000.0
2009-08-13 07:03:00,0.8614,0.86145,0.86135,0.8614,101900000.0
2009-08-13 07:04:00,0.8614,0.8614,0.8614,0.8614,84000000.0
2009-08-13 07:05:00,0.86135,0.86145,0.86135,0.86135,317100000.0
2009-08-13 07:06:00,0.86135,0.8614,0.86135,0.8614,170000000.0
2009-08-13 07:07:00,0.8614,0.8614,0.86135,0.8614,223800000.0
2009-08-13 07:08:00,0.8614,0.8614,0.86135,0.86135,285000000.0
2009-08-13 07:09:00,0.86135,0.8614,0.86115,0.86115,315200000.0
2009-08-13 07:10:00,0.86115,0.86115,0.8609,0.861,226200000.0
2009-08-13 07:11:00,0.861,0.861,0.86065,0.86065,233900001.0
2009-08-13 07:12:00,0.8606,0.86075,0.8606,0.86065,234900000.0
2009-08-13 07:13:00,0.8607,0.86075,0.86055,0.8606,185600000.0
2009-08-13 07:14:00,0.8606,0.8606,0.86025,0.8603,353700000.0
2009-08-13 07:15:00,0.8603,0.86045,0.8603,0.86045,285100000.0
2009-08-13 07:16:00,0.86045,0.86055,0.8604,0.86045,155900000.0
2009-08-13 07:17:00,0.86045,0.86055,0.8604,0.8605,241000000.0
2009-08-13 07:18:00,0.86055,0.86055,0.86045,0.8605,370500000.0
2009-08-13 07:19:00,0.8605,0.86055,0.8605,0.86055,75800000.0
2009-08-13 07:20:00,0.86055,0.86055,0.8605,0.8605,63900000.0
2009-08-13 07:21:00,0.86045,0.86055,0.8604,0.86045,273500000.0
2009-08-13 07:22:00,0.86045,0.8605,0.8604,0.8605,206400000.0
2009-08-13 07:23:00,0.8605,0.8605,0.8605,0.8605,22000000.0
2009-08-13 07:24:00,0.8605,0.8605,0.86045,0.86045,175400000.0
2009-08-13 07:25:00,0.8605,0.8605,0.8604,0.8604,275000000.0
2009-08-13 07:26:00,0.8604,0.86055,0.8604,0.86045,453200000.0
2009-08-13 07:27:00,0.8605,0.86065,0.8605,0.8606,286400000.0
2009-08-13 07:28:00,0.8606,0.8606,0.8605,0.86055,195300000.0
2009-08-13 07:29:00,0.86055,0.8606,0.86045,0.86055,417800000.0
2009-08-13 07:30:00,0.8605,0.8607,0.8605,0.86065,245900000.0
2009-08-13 07:31:00,0.86065,0.8607,0.8606,0.8606,150200000.0
2009-08-13 07:32:00,0.86065,0.86075,0.8606,0.8606,152500000.0
2009-08-13 07:33:00,0.86065,0.86085,0.8606,0.8606,446400000.0
2009-08-13 07:34:00,0.8606,0.8606,0.8605,0.8606,133500000.0
2009-08-13 07:35:00,0.86065,0.86065,0.8605,0.86055,304000000.0
2009-08-13 07:36:00,0.86055,0.8606,0.8605,0.8605,397000000.0
2009-08-13 07:37:00,0.86055,0.8607,0.86055,0.8607,196800000.0
2009-08-13 07:38:00,0.8607,0.8608,0.8606,0.86065,188700000.0
2009-08-13 07:39:00,0.8606,0.86065,0.86055,0.8606,183500000.0
2009-08-13 07:40:00,0.8606,0.8606,0.86045,0.86055,248700000.0
2009-08-13 07:41:00,0.86055,0.8607,0.86055,0.86065,186400000.0
2009-08-13 07:42:00,0.86065,0.86065,0.8605,0.8605,353100000.0
2009-08-13 07:43:00,0.86055,0.86065,0.86045,0.8605,215600000.0
2009-08-13 07:44:00,0.8605,0.8606,0.86045,0.86045,219800000.0
2009-08-13 07:45:00,0.86045,0.86055,0.8604,0.86045,192000000.0
2009-08-13 07:46:00,0.8605,0.8605,0.8604,0.8604,173000000.0
2009-08-13 07:47:00,0.8604,0.8605,0.8604,0.8605,416100000.0
2009-08-13 07:48:00,0.86045,0.86055,0.8604,0.8605,314700000.0
2009-08-13 07:49:00,0.86035,0.8604,0.86025,0.86025,111000000.0
2009-08-13 07:50:00,0.86025,0.8603,0.8602,0.8603,108300000.0
2009-08-13 07:51:00,0.86025,0.8605,0.86025,0.8604,97000000.0
2009-08-13 07:52:00,0.8604,0.8604,0.86025,0.86035,61600000.0
2009-08-13 07:53:00,0.86035,0.8604,0.86015,0.86015,206400000.0
2009-08-13 07:54:00,0.86015,0.86015,0.85975,0.85985,230100000.0
2009-08-13 07:55:00,0.85985,0.86005,0.8598,0.85995,242800000.0
2009-08-13 07:56:00,0.85995,0.86015,0.85995,0.86,267700000.0
2009-08-13 07:57:00,0.86,0.86,0.85985,0.85985,134500000.0
2009-08-13 07:58:00,0.85985,0.86,0.85985,0.8599,166100000.0
2009-08-13 07:59:00,0.85995,0.85995,0.8598,0.8598,200300000.0
2009-08-13 08:00:00,0.86,0.8604,0.8599,0.85995,310700000.0
2009-08-13 08:01:00,0.86,0.86055,0.86,0.86045,396200000.0
2009-08-13 08:02:00,0.86045,0.86055,0.8604,0.8605,224400000.0
2009-08-13 08:03:00,0.86055,0.8608,0.86045,0.86075,183200000.0
2009-08-13 08:04:00,0.8607,0.8607,0.86035,0.8605,397800000.0
2009-08-13 08:05:00,0.8605,0.86065,0.8604,0.8606,368200000.0
2009-08-13 08:06:00,0.8606,0.8607,0.8603,0.8603,506000000.0
2009-08-13 08:07:00,0.86025,0.86055,0.8602,0.86055,501300000.0
2009-08-13 08:08:00,0.86055,0.8607,0.8603,0.86045,467100000.0
2009-08-13 08:09:00,0.86045,0.86055,0.8603,0.86045,405700000.0
2009-08-13 08:10:00,0.86045,0.8606,0.8604,0.8606,411200000.0
2009-08-13 08:11:00,0.8606,0.8606,0.86035,0.8605,305900000.0
2009-08-13 08:12:00,0.86045,0.86045,0.8603,0.86035,391700000.0
2009-08-13 08:13:00,0.8604,0.8604,0.86025,0.8604,316900000.0
2009-08-13 08:14:00,0.86035,0.8605,0.8602,0.8604,501000000.0
2009-08-13 08:15:00,0.8604,0.8607,0.85995,0.8607,357500000.0
2009-08-13 08:16:00,0.8607,0.86115,0.8606,0.8607,455500000.0
2009-08-13 08:17:00,0.8607,0.86125,0.8606,0.8612,645400000.0
2009-08-13 08:18:00,0.8612,0.86155,0.8612,0.8615,409700000.0
2009-08-13 08:19:00,0.8615,0.86155,0.86135,0.86145,403600000.0
2009-08-13 08:20:00,0.86145,0.8616,0.8614,0.8615,615199999.0
2009-08-13 08:21:00,0.8615,0.8616,0.8614,0.8614,346200000.0
2009-08-13 08:22:00,0.8614,0.8615,0.86105,0.8611,365300000.0
2009-08-13 08:23:00,0.8611,0.8611,0.86025,0.86025,364200000.0
2009-08-13 08:24:00,0.8603,0.8607,0.8601,0.8601,505600001.0
2009-08-13 08:25:00,0.8601,0.8605,0.8601,0.8605,351300000.0
2009-08-13 08:26:00,0.86045,0.8606,0.86015,0.8603,428700000.0
2009-08-13 08:27:00,0.8603,0.8605,0.86015,0.8605,250400000.0
2009-08-13 08:28:00,0.86045,0.86045,0.8594,0.85995,395300000.0
2009-08-13 08:29:00,0.85995,0.8603,0.8599,0.86025,359400000.0
2009-08-13 08:30:00,0.86025,0.86035,0.86015,0.8603,212100000.0
2009-08-13 08:31:00,0.8604,0.86055,0.8603,0.8604,236200000.0
2009-08-13 08:32:00,0.86035,0.86045,0.86035,0.8604,114100000.0
2009-08-13 08:33:00,0.8604,0.86045,0.8603,0.86045,187900000.0
2009-08-13 08:34:00,0.86045,0.8605,0.86025,0.8603,145400000.0
2009-08-13 08:35:00,0.86035,0.86045,0.8603,0.8604,123500000.0
2009-08-13 08:36:00,0.8604,0.8604,0.86025,0.8603,288400000.0
2009-08-13 08:37:00,0.86035,0.86055,0.86035,0.8605,440500000.0
2009-08-13 08:38:00,0.8605,0.8606,0.86045,0.8605,217900000.0
2009-08-13 08:39:00,0.86055,0.8606,0.8603,0.8605,440500000.0
2009-08-13 08:40:00,0.8605,0.86065,0.86035,0.86045,308100000.0
2009-08-13 08:41:00,0.86035,0.8607,0.8603,0.86065,255300000.0
2009-08-13 08:42:00,0.8606,0.86075,0.86055,0.86065,322700000.0
2009-08-13 08:43:00,0.8607,0.8607,0.8606,0.86065,73700000.0
2009-08-13 08:44:00,0.86065,0.86075,0.86065,0.8607,207600000.0
2009-08-13 08:45:00,0.8607,0.8609,0.8607,0.8608,393900000.0
2009-08-13 08:46:00,0.86075,0.86095,0.8606,0.86075,396999999.0
2009-08-13 08:47:00,0.86075,0.86075,0.8606,0.8607,324300000.0
2009-08-13 08:48:00,0.8607,0.8607,0.8605,0.8606,219400000.0
2009-08-13 08:49:00,0.8606,0.8607,0.86055,0.8607,188800000.0
2009-08-13 08:50:00,0.8607,0.8607,0.8606,0.8607,260100000.0
2009-08-13 08:51:00,0.86065,0.8607,0.86055,0.86065,212200000.0
2009-08-13 08:52:00,0.8606,0.86065,0.86055,0.86065,322900000.0
2009-08-13 08:53:00,0.86065,0.86075,0.8605,0.86055,458700000.0
2009-08-13 08:54:00,0.86055,0.8609,0.86055,0.86075,330000000.0
2009-08-13 08:55:00,0.86075,0.86095,0.86075,0.86085,240000000.0
2009-08-13 08:56:00,0.86085,0.8609,0.86075,0.8608,521900000.0
2009-08-13 08:57:00,0.8608,0.86105,0.86045,0.8606,332600000.0
2009-08-13 08:58:00,0.8606,0.86075,0.86035,0.8605,371000000.0
2009-08-13 08:59:00,0.8605,0.86065,0.8604,0.8606,425399999.0
2009-08-13 09:00:00,0.8606,0.86075,0.86045,0.86075,438350002.0
2009-08-13 09:01:00,0.8607,0.86095,0.86065,0.86075,428500000.0
2009-08-13 09:02:00,0.86075,0.861,0.8607,0.861,381200000.0
2009-08-13 09:03:00,0.861,0.8611,0.8609,0.86105,377099999.0
2009-08-13 09:04:00,0.86105,0.86105,0.8608,0.86085,442700000.0
2009-08-13 09:05:00,0.86085,0.861,0.8608,0.8608,417200000.0
2009-08-13 09:06:00,0.8608,0.86105,0.8608,0.86105,261800000.0
2009-08-13 09:07:00,0.86105,0.8611,0.86095,0.861,219600000.0
2009-08-13 09:08:00,0.86105,0.8611,0.8609,0.8609,190500000.0
2009-08-13 09:09:00,0.8609,0.8611,0.86085,0.86105,390300000.0
2009-08-13 09:10:00,0.86105,0.86115,0.861,0.86115,324900000.0
2009-08-13 09:11:00,0.8611,0.86125,0.8611,0.86125,397800000.0
2009-08-13 09:12:00,0.86115,0.8613,0.86105,0.8612,361300000.0
2009-08-13 09:13:00,0.8612,0.86125,0.8611,0.8612,257200000.0
2009-08-13 09:14:00,0.8612,0.8614,0.8611,0.86135,373100000.0
2009-08-13 09:15:00,0.86135,0.8615,0.8613,0.86135,257600000.0
2009-08-13 09:16:00,0.86135,0.8615,0.8612,0.8614,452800000.0
2009-08-13 09:17:00,0.86145,0.86145,0.86125,0.8613,264800000.0
2009-08-13 09:18:00,0.8613,0.8613,0.86115,0.8612,261800000.0
2009-08-13 09:19:00,0.86115,0.8612,0.86095,0.86105,315600000.0
2009-08-13 09:20:00,0.861,0.86115,0.861,0.86105,332100000.0
2009-08-13 09:21:00,0.86105,0.8611,0.86085,0.86085,350900000.0
2009-08-13 09:22:00,0.86085,0.8609,0.8607,0.86075,392900000.0
2009-08-13 09:23:00,0.86075,0.86095,0.8607,0.8609,225700000.0
2009-08-13 09:24:00,0.86085,0.86105,0.86085,0.86095,351600000.0
2009-08-13 09:25:00,0.86095,0.86095,0.86075,0.86075,414800000.0
2009-08-13 09:26:00,0.8608,0.86085,0.8608,0.8608,508300000.0
2009-08-13 09:27:00,0.8608,0.8609,0.86075,0.8608,217000000.0
2009-08-13 09:28:00,0.8608,0.86085,0.86075,0.8608,277900000.0
2009-08-13 09:29:00,0.8608,0.8609,0.86075,0.86085,155100000.0
2009-08-13 09:30:00,0.86085,0.86105,0.8608,0.861,375299999.0
2009-08-13 09:31:00,0.861,0.86105,0.86065,0.86065,484299999.0
2009-08-13 09:32:00,0.86065,0.8607,0.86055,0.8606,218900000.0
2009-08-13 09:33:00,0.86065,0.86085,0.86055,0.86075,394900000.0
2009-08-13 09:34:00,0.8607,0.86095,0.8607,0.86095,414100000.0
2009-08-13 09:35:00,0.86095,0.86095,0.86065,0.86065,211800000.0
2009-08-13 09:36:00,0.86065,0.86065,0.8604,0.8604,444700000.0
2009-08-13 09:37:00,0.8604,0.86055,0.8602,0.8603,468400000.0
2009-08-13 09:38:00,0.86035,0.86055,0.8603,0.8605,403400000.0
2009-08-13 09:39:00,0.8605,0.86055,0.8603,0.8604,288400000.0
2009-08-13 09:40:00,0.8604,0.8606,0.8604,0.8606,367100000.0
2009-08-13 09:41:00,0.8606,0.8607,0.86045,0.8606,262700000.0
2009-08-13 09:42:00,0.8605,0.86065,0.86045,0.86065,394600000.0
2009-08-13 09:43:00,0.86065,0.86075,0.86045,0.8605,340400000.0
2009-08-13 09:44:00,0.8605,0.8606,0.8605,0.8605,201700000.0
2009-08-13 09:45:00,0.86055,0.86065,0.86045,0.8606,239200000.0
2009-08-13 09:46:00,0.86055,0.86065,0.86055,0.86055,302600000.0
2009-08-13 09:47:00,0.86055,0.86065,0.8605,0.86055,328000000.0
2009-08-13 09:48:00,0.86055,0.86055,0.8604,0.86045,317400000.0
2009-08-13 09:49:00,0.8604,0.8605,0.86035,0.86045,280199999.0
2009-08-13 09:50:00,0.8604,0.86045,0.8603,0.86035,395100000.0
2009-08-13 09:51:00,0.8604,0.8606,0.8604,0.8606,294800000.0
2009-08-13 09:52:00,0.8606,0.8606,0.86025,0.8603,257000000.0
2009-08-13 09:53:00,0.86035,0.8604,0.8602,0.8602,251300000.0
2009-08-13 09:54:00,0.8602,0.8603,0.86015,0.8602,312400000.0
2009-08-13 09:55:00,0.8602,0.8603,0.86015,0.8603,322300000.0
2009-08-13 09:56:00,0.8603,0.86035,0.86025,0.86035,320600000.0
2009-08-13 09:57:00,0.86035,0.86035,0.8603,0.8603,215000000.0
2009-08-13 09:58:00,0.8603,0.8604,0.8603,0.86035,276300000.0
2009-08-13 09:59:00,0.86035,0.8604,0.8603,0.8604,266800000.0
2009-08-13 10:00:00,0.8604,0.86045,0.86035,0.86035,387600000.0
2009-08-13 10:01:00,0.86035,0.86055,0.8603,0.8605,330500000.0
2009-08-13 10:02:00,0.8605,0.8607,0.8605,0.8606,350700000.0
2009-08-13 10:03:00,0.86055,0.8606,0.8605,0.8605,398900000.0
2009-08-13 10:04:00,0.86055,0.86055,0.8603,0.8604,283700000.0
2009-08-13 10:05:00,0.86045,0.86065,0.86045,0.86065,296200000.0
2009-08-13 10:06:00,0.8606,0.8607,0.86055,0.86065,297500000.0
2009-08-13 10:07:00,0.86065,0.8607,0.8606,0.86065,256500000.0
2009-08-13 10:08:00,0.8606,0.8608,0.86055,0.86075,411000000.0
2009-08-13 10:09:00,0.86085,0.86085,0.8607,0.86075,293600000.0
2009-08-13 10:10:00,0.86075,0.8609,0.86065,0.86085,437100001.0
2009-08-13 10:11:00,0.8608,0.8609,0.8608,0.86085,209400000.0
2009-08-13 10:12:00,0.86085,0.8609,0.86075,0.8608,237700000.0
2009-08-13 10:13:00,0.8608,0.8609,0.86075,0.86075,213400000.0
2009-08-13 10:14:00,0.8608,0.8608,0.86055,0.86075,331900000.0
2009-08-13 10:15:00,0.86075,0.861,0.86065,0.861,344200000.0
2009-08-13 10:16:00,0.861,0.86105,0.8608,0.8609,265700000.0
2009-08-13 10:17:00,0.86085,0.86105,0.8608,0.86085,188100000.0
2009-08-13 10:18:00,0.8608,0.861,0.8608,0.86095,162800000.0
2009-08-13 10:19:00,0.8611,0.8611,0.86075,0.86075,116800000.0
2009-08-13 10:20:00,0.86075,0.86075,0.86055,0.86065,148300000.0
2009-08-13 10:21:00,0.86065,0.8607,0.86035,0.8604,261200000.0
2009-08-13 10:22:00,0.8604,0.8606,0.8604,0.86055,229600000.0
2009-08-13 10:23:00,0.86055,0.86065,0.8605,0.86065,321000000.0
2009-08-13 10:24:00,0.86055,0.86065,0.86035,0.86035,231200000.0
2009-08-13 10:25:00,0.86035,0.8604,0.86025,0.8604,178800000.0
2009-08-13 10:26:00,0.86035,0.86055,0.8603,0.86055,258300000.0
2009-08-13 10:27:00,0.86055,0.8607,0.8605,0.8607,145700000.0
2009-08-13 10:28:00,0.8607,0.861,0.8607,0.8609,313900000.0
2009-08-13 10:29:00,0.8609,0.86095,0.86075,0.8609,275700000.0
2009-08-13 10:30:00,0.8609,0.86095,0.86085,0.8609,275099999.0
2009-08-13 10:31:00,0.86085,0.86095,0.86085,0.86095,146600000.0
2009-08-13 10:32:00,0.8609,0.86095,0.86085,0.8609,222600000.0
2009-08-13 10:33:00,0.8609,0.861,0.86075,0.86095,408100000.0
2009-08-13 10:34:00,0.8609,0.861,0.8607,0.86095,378200000.0
2009-08-13 10:35:00,0.8609,0.8609,0.86075,0.86085,239500000.0
2009-08-13 10:36:00,0.86085,0.861,0.8608,0.8609,331599999.0
2009-08-13 10:37:00,0.86085,0.86095,0.86085,0.86095,233800000.0
2009-08-13 10:38:00,0.86095,0.861,0.86085,0.8609,186800000.0
2009-08-13 10:39:00,0.8609,0.86095,0.8608,0.8609,450100001.0
2009-08-13 10:40:00,0.8609,0.8609,0.86085,0.8609,285200000.0
2009-08-13 10:41:00,0.86095,0.86095,0.8608,0.86085,432000000.0
2009-08-13 10:42:00,0.86085,0.8609,0.8608,0.86085,319600000.0
2009-08-13 10:43:00,0.86085,0.86095,0.86085,0.8609,377300000.0
2009-08-13 10:44:00,0.8609,0.8609,0.86085,0.8609,151000000.0
2009-08-13 10:45:00,0.8609,0.8609,0.86085,0.86085,338300000.0
2009-08-13 10:46:00,0.8609,0.8609,0.8608,0.8609,222400000.0
2009-08-13 10:47:00,0.8609,0.8609,0.8608,0.8608,274700000.0
2009-08-13 10:48:00,0.8608,0.8609,0.8608,0.86085,315300000.0
2009-08-13 10:49:00,0.86085,0.8609,0.8608,0.86085,250600000.0
2009-08-13 10:50:00,0.86085,0.86085,0.8608,0.8608,316200000.0
2009-08-13 10:51:00,0.8608,0.8609,0.8608,0.8609,383700001.0
2009-08-13 10:52:00,0.86085,0.8609,0.8608,0.86085,280800000.0
2009-08-13 10:53:00,0.86085,0.8609,0.8608,0.8609,401300000.0
2009-08-13 10:54:00,0.8609,0.8609,0.86075,0.8608,194900000.0
2009-08-13 10:55:00,0.8608,0.86085,0.86055,0.86065,324100000.0
2009-08-13 10:56:00,0.86065,0.86075,0.8606,0.86075,135300000.0
2009-08-13 10:57:00,0.86075,0.86075,0.8606,0.8606,300400000.0
2009-08-13 10:58:00,0.8606,0.86065,0.8606,0.8606,283300000.0
2009-08-13 10:59:00,0.8606,0.86065,0.86055,0.86055,218800000.0
2009-08-13 11:00:00,0.8606,0.86075,0.86055,0.86065,314000000.0
2009-08-13 11:01:00,0.86065,0.86065,0.8604,0.86055,290800000.0
2009-08-13 11:02:00,0.8606,0.8606,0.86035,0.8604,354200000.0
2009-08-13 11:03:00,0.8604,0.8605,0.8603,0.86045,318500000.0
2009-08-13 11:04:00,0.8604,0.8608,0.8604,0.8606,299000000.0
2009-08-13 11:05:00,0.8606,0.86065,0.8604,0.86045,143600000.0
2009-08-13 11:06:00,0.8605,0.86055,0.8603,0.8605,248700001.0
2009-08-13 11:07:00,0.8605,0.86055,0.8603,0.86045,425900000.0
2009-08-13 11:08:00,0.86045,0.86065,0.86045,0.8605,241200000.0
2009-08-13 11:09:00,0.8605,0.86055,0.8603,0.8605,249700000.0
2009-08-13 11:10:00,0.8605,0.86055,0.86045,0.8605,150100000.0
2009-08-13 11:11:00,0.8605,0.8605,0.86035,0.86035,303100000.0
2009-08-13 11:12:00,0.86035,0.8606,0.86035,0.86055,240200000.0
2009-08-13 11:13:00,0.86055,0.8606,0.86045,0.8605,344700000.0
2009-08-13 11:14:00,0.8605,0.86055,0.8603,0.8605,247700000.0
2009-08-13 11:15:00,0.8605,0.8606,0.86045,0.86055,459700000.0
2009-08-13 11:16:00,0.86055,0.86065,0.86045,0.8606,409200000.0
2009-08-13 11:17:00,0.8606,0.8607,0.86015,0.8602,490800000.0
2009-08-13 11:18:00,0.8602,0.8603,0.8601,0.8602,451500000.0
2009-08-13 11:19:00,0.86015,0.86055,0.8601,0.86045,600600000.0
2009-08-13 11:20:00,0.86045,0.8605,0.86035,0.8604,349500000.0
2009-08-13 11:21:00,0.8604,0.8604,0.86005,0.8601,357100000.0
2009-08-13 11:22:00,0.8601,0.8603,0.8601,0.8602,405600000.0
2009-08-13 11:23:00,0.8602,0.8605,0.8602,0.8605,434600000.0
2009-08-13 11:24:00,0.8605,0.8605,0.8602,0.8603,421900000.0
2009-08-13 11:25:00,0.8603,0.8603,0.8602,0.8602,357400000.0
2009-08-13 11:26:00,0.8602,0.86025,0.8602,0.86025,238300000.0
2009-08-13 11:27:00,0.86025,0.86045,0.8602,0.8603,374900000.0
2009-08-13 11:28:00,0.8603,0.86035,0.86025,0.86025,291800000.0
2009-08-13 11:29:00,0.8603,0.8603,0.86025,0.86025,272400000.0
2009-08-13 11:30:00,0.86025,0.8603,0.86025,0.86025,247100000.0
2009-08-13 11:31:00,0.86025,0.86045,0.8602,0.8603,308600000.0
2009-08-13 11:32:00,0.86025,0.86035,0.86025,0.86025,313500000.0
2009-08-13 11:33:00,0.8603,0.86035,0.86005,0.8601,286500000.0
2009-08-13 11:34:00,0.86015,0.86025,0.86,0.86015,452400000.0
2009-08-13 11:35:00,0.86015,0.86015,0.85995,0.86,252700000.0
2009-08-13 11:36:00,0.86,0.8601,0.85995,0.86005,342600000.0
2009-08-13 11:37:00,0.86005,0.86005,0.86,0.86005,187700000.0
2009-08-13 11:38:00,0.86005,0.8601,0.8599,0.85995,336800000.0
2009-08-13 11:39:00,0.86,0.86015,0.85995,0.86015,274200000.0
2009-08-13 11:40:00,0.86005,0.86015,0.85995,0.85995,473000000.0
2009-08-13 11:41:00,0.86,0.86,0.8599,0.86,144700000.0
2009-08-13 11:42:00,0.86,0.86015,0.85995,0.86015,214000000.0
2009-08-13 11:43:00,0.86005,0.8601,0.86,0.86,283500000.0
2009-08-13 11:44:00,0.86,0.86005,0.85985,0.85985,240000000.0
2009-08-13 11:45:00,0.85985,0.85985,0.8595,0.8598,420400000.0
2009-08-13 11:46:00,0.8598,0.8598,0.8597,0.85975,316800000.0
2009-08-13 11:47:00,0.85975,0.85985,0.85965,0.85975,159300000.0
2009-08-13 11:48:00,0.8597,0.8598,0.85965,0.8598,229800000.0
2009-08-13 11:49:00,0.8598,0.8598,0.8597,0.85975,311800000.0
2009-08-13 11:50:00,0.85975,0.8598,0.8597,0.8597,285600000.0
2009-08-13 11:51:00,0.8597,0.85985,0.8596,0.85985,250300000.0
2009-08-13 11:52:00,0.8598,0.85995,0.85975,0.8598,167400000.0
2009-08-13 11:53:00,0.85975,0.85985,0.85975,0.85975,268100000.0
2009-08-13 11:54:00,0.8598,0.8598,0.85975,0.85975,230800000.0
2009-08-13 11:55:00,0.85975,0.85985,0.8597,0.8598,352300000.0
2009-08-13 11:56:00,0.8597,0.8598,0.8597,0.85975,254700000.0
2009-08-13 11:57:00,0.85975,0.85995,0.85975,0.85995,407500000.0
2009-08-13 11:58:00,0.85995,0.8601,0.85995,0.85995,291100000.0
2009-08-13 11:59:00,0.8599,0.8601,0.8599,0.86005,372300000.0
2009-08-13 12:00:00,0.86005,0.86025,0.86005,0.86005,307400000.0
2009-08-13 12:01:00,0.8601,0.8602,0.85995,0.86,231000000.0
2009-08-13 12:02:00,0.86,0.86,0.85985,0.85995,266800000.0
2009-08-13 12:03:00,0.85995,0.85995,0.8596,0.8596,291400000.0
2009-08-13 12:04:00,0.85965,0.85965,0.85915,0.8592,419700000.0
2009-08-13 12:05:00,0.8592,0.8593,0.8591,0.8592,514200000.0
2009-08-13 12:06:00,0.8592,0.85925,0.859,0.859,342300000.0
2009-08-13 12:07:00,0.85905,0.85915,0.859,0.859,308700000.0
2009-08-13 12:08:00,0.859,0.8591,0.859,0.859,386000000.0
2009-08-13 12:09:00,0.859,0.8592,0.859,0.8592,310500000.0
2009-08-13 12:10:00,0.8592,0.85925,0.8591,0.85915,345100000.0
2009-08-13 12:11:00,0.85915,0.8593,0.85915,0.8593,530899999.0
2009-08-13 12:12:00,0.85935,0.8596,0.85935,0.85935,274200000.0
2009-08-13 12:13:00,0.85935,0.85945,0.85935,0.85945,234000000.0
2009-08-13 12:14:00,0.85945,0.85945,0.85935,0.85935,197100000.0
2009-08-13 12:15:00,0.85935,0.8595,0.85935,0.8595,235300000.0
2009-08-13 12:16:00,0.85955,0.8596,0.8594,0.85955,177500000.0
2009-08-13 12:17:00,0.8596,0.8596,0.85945,0.8596,378900000.0
2009-08-13 12:18:00,0.8596,0.8596,0.8594,0.8594,244600000.0
2009-08-13 12:19:00,0.8594,0.8594,0.8592,0.8593,234700000.0
2009-08-13 12:20:00,0.8593,0.85945,0.85915,0.8593,338000001.0
2009-08-13 12:21:00,0.8593,0.85935,0.8591,0.8591,255100000.0
2009-08-13 12:22:00,0.8591,0.85915,0.85905,0.8591,252000000.0
2009-08-13 12:23:00,0.8591,0.8591,0.859,0.85905,269700000.0
2009-08-13 12:24:00,0.85905,0.8592,0.85905,0.85915,291900000.0
2009-08-13 12:25:00,0.85915,0.85925,0.8591,0.85925,283100000.0
2009-08-13 12:26:00,0.85925,0.8593,0.85915,0.85925,225000000.0
2009-08-13 12:27:00,0.8592,0.85925,0.8592,0.8592,257700000.0
2009-08-13 12:28:00,0.8592,0.8592,0.8591,0.85915,262000000.0
2009-08-13 12:29:00,0.85915,0.8592,0.85855,0.85875,438099999.0
2009-08-13 12:30:00,0.8588,0.859,0.8588,0.8589,179600000.0
2009-08-13 12:31:00,0.85885,0.85895,0.85875,0.8588,291700000.0
2009-08-13 12:32:00,0.85885,0.85885,0.8585,0.85855,778800002.0
2009-08-13 12:33:00,0.85855,0.8588,0.8585,0.85875,671699998.0
2009-08-13 12:34:00,0.85885,0.85895,0.8586,0.8587,525799997.0
2009-08-13 12:35:00,0.85875,0.85885,0.85855,0.8586,400200003.0
2009-08-13 12:36:00,0.85855,0.85865,0.8584,0.85845,838100000.0
2009-08-13 12:37:00,0.8584,0.8585,0.85825,0.85835,382800000.0
2009-08-13 12:38:00,0.85835,0.85845,0.85825,0.8583,311600000.0
2009-08-13 12:39:00,0.85825,0.8584,0.85805,0.85825,429200000.0
2009-08-13 12:40:00,0.85825,0.8586,0.8582,0.85845,395800000.0
2009-08-13 12:41:00,0.8584,0.8584,0.8579,0.85795,363000000.0
2009-08-13 12:42:00,0.85795,0.8582,0.85785,0.8582,293000000.0
2009-08-13 12:43:00,0.8582,0.85835,0.85795,0.85795,275000000.0
2009-08-13 12:44:00,0.858,0.85805,0.8579,0.85795,308100000.0
2009-08-13 12:45:00,0.85795,0.85795,0.85785,0.85785,193400000.0
2009-08-13 12:46:00,0.85785,0.85805,0.85785,0.85805,395000000.0
2009-08-13 12:47:00,0.85805,0.8581,0.85805,0.85805,139300000.0
2009-08-13 12:48:00,0.85805,0.8581,0.85795,0.85795,224000000.0
2009-08-13 12:49:00,0.85795,0.85805,0.85795,0.858,242200000.0
2009-08-13 12:50:00,0.858,0.8581,0.85795,0.85805,297000000.0
2009-08-13 12:51:00,0.85805,0.85805,0.85795,0.85805,320100000.0
2009-08-13 12:52:00,0.85805,0.85805,0.8579,0.858,144300000.0
2009-08-13 12:53:00,0.85795,0.8581,0.8579,0.858,231400000.0
2009-08-13 12:54:00,0.858,0.8581,0.85795,0.8581,157600000.0
2009-08-13 12:55:00,0.8581,0.85825,0.85795,0.85815,268600000.0
2009-08-13 12:56:00,0.85815,0.85835,0.8581,0.85825,287200000.0
2009-08-13 12:57:00,0.85825,0.85835,0.85815,0.85825,166500000.0
2009-08-13 12:58:00,0.85825,0.85825,0.85795,0.85795,282400001.0
2009-08-13 12:59:00,0.858,0.85815,0.8579,0.8581,313200000.0
2009-08-13 13:00:00,0.8581,0.8582,0.85775,0.8579,401499997.0
2009-08-13 13:01:00,0.85785,0.85815,0.85785,0.85815,252700000.0
2009-08-13 13:02:00,0.85815,0.85825,0.858,0.8581,130800000.0
2009-08-13 13:03:00,0.8581,0.85825,0.8581,0.85815,327400000.0
2009-08-13 13:04:00,0.85825,0.85825,0.858,0.858,272800000.0
2009-08-13 13:05:00,0.858,0.8582,0.858,0.8581,183300000.0
2009-08-13 13:06:00,0.8581,0.85825,0.85805,0.85815,100100000.0
2009-08-13 13:07:00,0.85815,0.8583,0.858,0.85825,347300000.0
2009-08-13 13:08:00,0.85825,0.85825,0.8582,0.85825,295800000.0
2009-08-13 13:09:00,0.8582,0.85835,0.8582,0.85825,267799999.0
2009-08-13 13:10:00,0.8583,0.85835,0.85825,0.8583,243100000.0
2009-08-13 13:11:00,0.8583,0.85845,0.85825,0.8584,266700000.0
2009-08-13 13:12:00,0.8584,0.8585,0.8584,0.85845,158600000.0
2009-08-13 13:13:00,0.8585,0.8586,0.85845,0.85845,402600000.0
2009-08-13 13:14:00,0.85845,0.8586,0.8584,0.8585,336800000.0
2009-08-13 13:15:00,0.8584,0.85855,0.85835,0.85855,205300000.0
2009-08-13 13:16:00,0.85845,0.85855,0.8583,0.85845,292000000.0
2009-08-13 13:17:00,0.85845,0.85855,0.8583,0.8585,218500000.0
2009-08-13 13:18:00,0.85845,0.85855,0.85845,0.85845,228200000.0
2009-08-13 13:19:00,0.85845,0.8585,0.85835,0.8584,166600000.0
2009-08-13 13:20:00,0.8584,0.8584,0.8583,0.85835,179600000.0
2009-08-13 13:21:00,0.85835,0.8584,0.8582,0.8582,340200000.0
2009-08-13 13:22:00,0.8583,0.85845,0.85815,0.85835,183700000.0
2009-08-13 13:23:00,0.85835,0.8584,0.8582,0.8584,198800000.0
2009-08-13 13:24:00,0.85835,0.85835,0.85825,0.8583,80900000.0
2009-08-13 13:25:00,0.85825,0.8583,0.8582,0.8583,191000000.0
2009-08-13 13:26:00,0.8583,0.8584,0.85825,0.8583,334300000.0
2009-08-13 13:27:00,0.8583,0.85845,0.8582,0.85845,326400000.0
2009-08-13 13:28:00,0.8584,0.85845,0.85835,0.8584,319700000.0
2009-08-13 13:29:00,0.8584,0.85845,0.8584,0.8584,263200000.0
2009-08-13 13:30:00,0.8584,0.8587,0.8584,0.8586,383900000.0
2009-08-13 13:31:00,0.8586,0.8587,0.85855,0.8586,383400000.0
2009-08-13 13:32:00,0.8586,0.85865,0.85855,0.8586,90700000.0
2009-08-13 13:33:00,0.8586,0.85865,0.8586,0.85865,99300000.0
2009-08-13 13:34:00,0.85865,0.8587,0.85865,0.85865,242200000.0
2009-08-13 13:35:00,0.8587,0.8587,0.8586,0.8586,361800000.0
2009-08-13 13:36:00,0.8586,0.8587,0.85855,0.8586,356400000.0
2009-08-13 13:37:00,0.8586,0.85865,0.85835,0.8584,393700000.0
2009-08-13 13:38:00,0.8584,0.8586,0.8584,0.85855,315800000.0
2009-08-13 13:39:00,0.85855,0.85855,0.8584,0.85845,275700000.0
2009-08-13 13:40:00,0.85845,0.8585,0.8584,0.8585,281400000.0
2009-08-13 13:41:00,0.8585,0.85855,0.8584,0.85845,532200000.0
2009-08-13 13:42:00,0.85845,0.85855,0.85845,0.8585,358500000.0
2009-08-13 13:43:00,0.8585,0.8585,0.85845,0.85845,386100000.0
2009-08-13 13:44:00,0.85845,0.85855,0.85845,0.8585,265400000.0
2009-08-13 13:45:00,0.8585,0.85855,0.85845,0.85855,136600000.0
2009-08-13 13:46:00,0.85855,0.8586,0.8584,0.8584,170200000.0
2009-08-13 13:47:00,0.8584,0.85845,0.85835,0.85835,219300000.0
2009-08-13 13:48:00,0.85835,0.85835,0.85825,0.85835,207500000.0
2009-08-13 13:49:00,0.85835,0.85835,0.8581,0.8583,389300001.0
2009-08-13 13:50:00,0.8583,0.8584,0.8582,0.8582,250600000.0
2009-08-13 13:51:00,0.8582,0.85825,0.8581,0.85815,244800000.0
2009-08-13 13:52:00,0.85815,0.85825,0.85815,0.85825,287000000.0
2009-08-13 13:53:00,0.85825,0.85825,0.8581,0.85815,170500000.0
2009-08-13 13:54:00,0.8581,0.85815,0.8581,0.8581,311900000.0
2009-08-13 13:55:00,0.85815,0.85825,0.85805,0.8581,255599999.0
2009-08-13 13:56:00,0.8581,0.85815,0.858,0.85805,251000000.0
2009-08-13 13:57:00,0.85805,0.85815,0.85805,0.8581,235400000.0
2009-08-13 13:58:00,0.8581,0.8581,0.8576,0.85765,259900000.0
2009-08-13 13:59:00,0.85765,0.85795,0.85765,0.8578,281600000.0
2009-08-13 14:00:00,0.8578,0.85795,0.85765,0.8577,384900000.0
2009-08-13 14:01:00,0.8577,0.85815,0.85765,0.85815,343300000.0
2009-08-13 14:02:00,0.85815,0.8587,0.8579,0.85865,400800000.0
2009-08-13 14:03:00,0.8586,0.85865,0.8584,0.85845,503900000.0
2009-08-13 14:04:00,0.8585,0.85895,0.8585,0.85865,466700000.0
2009-08-13 14:05:00,0.85865,0.85875,0.85855,0.8587,379700000.0
2009-08-13 14:06:00,0.8587,0.85895,0.8586,0.85885,417600000.0
2009-08-13 14:07:00,0.85885,0.85915,0.8587,0.85875,374499999.0
2009-08-13 14:08:00,0.8587,0.8589,0.8578,0.85875,292099999.0
2009-08-13 14:09:00,0.85875,0.85895,0.8586,0.85885,388400000.0
2009-08-13 14:10:00,0.8588,0.859,0.8587,0.85885,378200000.0
2009-08-13 14:11:00,0.85885,0.859,0.85875,0.85895,410600000.0
2009-08-13 14:12:00,0.8589,0.8591,0.85875,0.8588,464900000.0
2009-08-13 14:13:00,0.85875,0.859,0.85865,0.85875,535100000.0
2009-08-13 14:14:00,0.85875,0.85875,0.8583,0.85865,431600000.0
2009-08-13 14:15:00,0.8587,0.85905,0.8587,0.859,410200000.0
2009-08-13 14:16:00,0.859,0.8593,0.859,0.8592,474400000.0
2009-08-13 14:17:00,0.8592,0.8596,0.85915,0.8596,541700001.0
2009-08-13 14:18:00,0.85965,0.8599,0.8592,0.8595,419600000.0
2009-08-13 14:19:00,0.8595,0.8595,0.85935,0.8594,497700000.0
2009-08-13 14:20:00,0.85945,0.8597,0.85945,0.8596,438200000.0
2009-08-13 14:21:00,0.8596,0.85965,0.8594,0.85955,451399999.0
2009-08-13 14:22:00,0.85955,0.85985,0.8595,0.85965,377200000.0
2009-08-13 14:23:00,0.85965,0.85985,0.85965,0.8598,251700000.0
2009-08-13 14:24:00,0.8598,0.8602,0.8596,0.85985,342300000.0
2009-08-13 14:25:00,0.85985,0.8602,0.85975,0.86,429700000.0
2009-08-13 14:26:00,0.86005,0.86025,0.8599,0.86025,527600000.0
2009-08-13 14:27:00,0.8603,0.8604,0.8598,0.8598,206900000.0
2009-08-13 14:28:00,0.85985,0.86005,0.8598,0.85985,316900000.0
2009-08-13 14:29:00,0.8598,0.86005,0.85955,0.85955,454100000.0
2009-08-13 14:30:00,0.8596,0.8603,0.85915,0.8603,340200000.0
2009-08-13 14:31:00,0.86025,0.86075,0.86025,0.8605,108500000.0
2009-08-13 14:32:00,0.8604,0.86045,0.8601,0.8602,309400000.0
2009-08-13 14:33:00,0.8602,0.8604,0.85995,0.8604,180800000.0
2009-08-13 14:34:00,0.8604,0.8604,0.85995,0.8602,263800000.0
2009-08-13 14:35:00,0.86015,0.8604,0.86015,0.86035,520600000.0
2009-08-13 14:36:00,0.86035,0.8605,0.8603,0.8604,254900000.0
2009-08-13 14:37:00,0.86035,0.86045,0.86,0.8604,444300000.0
2009-08-13 14:38:00,0.8604,0.8606,0.8602,0.8602,427100001.0
2009-08-13 14:39:00,0.8602,0.8604,0.86015,0.8603,296500000.0
2009-08-13 14:40:00,0.8603,0.86045,0.86015,0.86035,330300000.0
2009-08-13 14:41:00,0.86035,0.8604,0.86015,0.86025,253300000.0
2009-08-13 14:42:00,0.86025,0.86035,0.8601,0.8602,319800000.0
2009-08-13 14:43:00,0.86015,0.8603,0.86005,0.86015,449200000.0
2009-08-13 14:44:00,0.8602,0.86025,0.86005,0.8602,353900000.0
2009-08-13 14:45:00,0.8602,0.8609,0.8602,0.86085,407000000.0
2009-08-13 14:46:00,0.86095,0.861,0.8607,0.8608,395800000.0
2009-08-13 14:47:00,0.8608,0.8609,0.8606,0.8607,386500000.0
2009-08-13 14:48:00,0.8607,0.86085,0.86065,0.86075,456400000.0
2009-08-13 14:49:00,0.86065,0.86085,0.86065,0.8607,351100000.0
2009-08-13 14:50:00,0.8607,0.8608,0.8606,0.8607,370400000.0
2009-08-13 14:51:00,0.86075,0.86075,0.86045,0.86055,296900000.0
2009-08-13 14:52:00,0.86055,0.86055,0.8603,0.86035,454600000.0
2009-08-13 14:53:00,0.86035,0.8607,0.86035,0.86055,341800000.0
2009-08-13 14:54:00,0.86055,0.8608,0.86055,0.86075,306900000.0
2009-08-13 14:55:00,0.8608,0.8608,0.86065,0.86075,383000000.0
2009-08-13 14:56:00,0.86075,0.86095,0.86065,0.8609,310000000.0
2009-08-13 14:57:00,0.8609,0.8609,0.8607,0.8607,175000000.0
2009-08-13 14:58:00,0.86075,0.8609,0.86065,0.86085,395900000.0
2009-08-13 14:59:00,0.86075,0.8609,0.86065,0.8608,367100000.0
2009-08-13 15:00:00,0.8608,0.86105,0.8608,0.86085,361900000.0
2009-08-13 15:01:00,0.86085,0.86095,0.86075,0.86085,383700000.0
2009-08-13 15:02:00,0.8609,0.8609,0.86075,0.8609,253800000.0
2009-08-13 15:03:00,0.8609,0.86105,0.86085,0.861,223600000.0
2009-08-13 15:04:00,0.86095,0.8611,0.86095,0.861,302300000.0
2009-08-13 15:05:00,0.86095,0.86105,0.86095,0.86105,403300000.0
2009-08-13 15:06:00,0.86105,0.86105,0.86095,0.861,230899999.0
2009-08-13 15:07:00,0.861,0.8612,0.861,0.861,376500000.0
2009-08-13 15:08:00,0.8611,0.8611,0.8609,0.8611,407800000.0
2009-08-13 15:09:00,0.8611,0.8613,0.861,0.8612,389200000.0
2009-08-13 15:10:00,0.86125,0.86145,0.86115,0.86145,439600000.0
2009-08-13 15:11:00,0.86145,0.8615,0.8613,0.86135,320400001.0
2009-08-13 15:12:00,0.8614,0.8614,0.8611,0.8613,427100000.0
2009-08-13 15:13:00,0.8613,0.8614,0.86125,0.8614,301400000.0
2009-08-13 15:14:00,0.8614,0.86145,0.86135,0.86135,393100000.0
2009-08-13 15:15:00,0.8614,0.8615,0.86135,0.8614,356500000.0
2009-08-13 15:16:00,0.8614,0.8615,0.8614,0.8614,390200001.0
2009-08-13 15:17:00,0.8614,0.8614,0.86135,0.86135,354400000.0
2009-08-13 15:18:00,0.86135,0.8614,0.8613,0.86135,310300000.0
2009-08-13 15:19:00,0.86135,0.8614,0.8613,0.8614,365800000.0
2009-08-13 15:20:00,0.86135,0.86145,0.86135,0.8614,559900004.0
2009-08-13 15:21:00,0.8614,0.86155,0.86135,0.8614,289300002.0
2009-08-13 15:22:00,0.8614,0.8614,0.8611,0.86125,331100000.0
2009-08-13 15:23:00,0.86125,0.86125,0.86105,0.8611,359000000.0
2009-08-13 15:24:00,0.8611,0.86115,0.8609,0.8609,327500000.0
2009-08-13 15:25:00,0.8609,0.86095,0.86085,0.8609,325700000.0
2009-08-13 15:26:00,0.86095,0.86095,0.8606,0.8607,389500000.0
2009-08-13 15:27:00,0.8607,0.8609,0.86065,0.8608,468800000.0
2009-08-13 15:28:00,0.86075,0.8608,0.86055,0.8606,394000000.0
2009-08-13 15:29:00,0.8606,0.86085,0.86055,0.86075,484300000.0
2009-08-13 15:30:00,0.8608,0.86085,0.86065,0.86085,446900000.0
2009-08-13 15:31:00,0.86085,0.8609,0.86055,0.86065,409800000.0
2009-08-13 15:32:00,0.8607,0.8608,0.8606,0.8607,423900000.0
2009-08-13 15:33:00,0.86065,0.8608,0.8606,0.8607,393600000.0
2009-08-13 15:34:00,0.8607,0.8608,0.8607,0.86075,392100000.0
2009-08-13 15:35:00,0.86075,0.8608,0.8606,0.8606,480600000.0
2009-08-13 15:36:00,0.8606,0.8607,0.8606,0.8607,603500000.0
2009-08-13 15:37:00,0.86065,0.86075,0.86055,0.8606,490500000.0
2009-08-13 15:38:00,0.8606,0.86075,0.86055,0.8607,486800000.0
2009-08-13 15:39:00,0.86065,0.86075,0.8605,0.8605,419400000.0
2009-08-13 15:40:00,0.8605,0.86065,0.8605,0.8605,601599997.0
2009-08-13 15:41:00,0.8605,0.86065,0.8604,0.8604,316200001.0
2009-08-13 15:42:00,0.8604,0.86075,0.86035,0.86065,523899999.0
2009-08-13 15:43:00,0.8606,0.86075,0.8606,0.8607,330599999.0
2009-08-13 15:44:00,0.8607,0.86095,0.86065,0.86085,529800000.0
2009-08-13 15:45:00,0.86085,0.861,0.8608,0.8608,632600001.0
2009-08-13 15:46:00,0.8608,0.86085,0.86065,0.8607,702299999.0
2009-08-13 15:47:00,0.86075,0.8609,0.86075,0.86075,475900000.0
2009-08-13 15:48:00,0.8608,0.86095,0.86075,0.86085,479400000.0
2009-08-13 15:49:00,0.86095,0.86095,0.8607,0.86085,572200001.0
2009-08-13 15:50:00,0.86085,0.861,0.86065,0.861,548800000.0
2009-08-13 15:51:00,0.861,0.86115,0.86095,0.861,369800000.0
2009-08-13 15:52:00,0.861,0.8612,0.861,0.86105,603600002.0
2009-08-13 15:53:00,0.86105,0.8612,0.86105,0.8612,767899996.0
2009-08-13 15:54:00,0.8612,0.8614,0.8612,0.8614,521299999.0
2009-08-13 15:55:00,0.86135,0.86135,0.86115,0.8612,547700000.0
2009-08-13 15:56:00,0.86115,0.86135,0.86115,0.8613,329400000.0
2009-08-13 15:57:00,0.8613,0.86135,0.86125,0.8613,392100000.0
2009-08-13 15:58:00,0.8613,0.86135,0.8612,0.8612,574499999.0
2009-08-13 15:59:00,0.86125,0.8613,0.8612,0.8612,459200001.0
2009-08-13 16:00:00,0.86125,0.86175,0.8612,0.8617,590300000.0
2009-08-13 16:01:00,0.86175,0.8619,0.8616,0.86175,712599998.0
2009-08-13 16:02:00,0.8618,0.8618,0.8616,0.86165,500999998.0
2009-08-13 16:03:00,0.86165,0.8617,0.8615,0.8615,443800000.0
2009-08-13 16:04:00,0.86145,0.86155,0.8613,0.8613,360399999.0
2009-08-13 16:05:00,0.86135,0.86145,0.86125,0.86135,423800000.0
2009-08-13 16:06:00,0.86135,0.8616,0.86135,0.8615,522900000.0
2009-08-13 16:07:00,0.86155,0.8617,0.8615,0.86165,521100000.0
2009-08-13 16:08:00,0.86165,0.8618,0.8616,0.86175,594500000.0
2009-08-13 16:09:00,0.86165,0.8618,0.86155,0.86175,400300000.0
2009-08-13 16:10:00,0.86175,0.8618,0.86165,0.86165,294200000.0
2009-08-13 16:11:00,0.8616,0.8617,0.86145,0.86155,311199998.0
2009-08-13 16:12:00,0.86155,0.8616,0.86145,0.86155,445700001.0
2009-08-13 16:13:00,0.86155,0.86165,0.86145,0.86145,785600001.0
2009-08-13 16:14:00,0.8615,0.8615,0.8613,0.8614,598000000.0
2009-08-13 16:15:00,0.86145,0.8615,0.86125,0.86135,494799999.0
2009-08-13 16:16:00,0.86135,0.86145,0.86125,0.86135,445600001.0
2009-08-13 16:17:00,0.8613,0.86145,0.8613,0.86145,509200000.0
2009-08-13 16:18:00,0.86145,0.8615,0.86135,0.86135,497599999.0
2009-08-13 16:19:00,0.86135,0.8614,0.8613,0.86135,468600000.0
2009-08-13 16:20:00,0.86135,0.8614,0.8613,0.8614,568800000.0
2009-08-13 16:21:00,0.8614,0.8614,0.86125,0.8613,359100001.0
2009-08-13 16:22:00,0.86135,0.8614,0.86125,0.8613,376700003.0
2009-08-13 16:23:00,0.8613,0.8613,0.86115,0.86115,1064499998.0
2009-08-13 16:24:00,0.86115,0.8614,0.86115,0.86125,364499999.0
2009-08-13 16:25:00,0.86125,0.86125,0.86115,0.86115,820800000.0
2009-08-13 16:26:00,0.86115,0.8613,0.86115,0.86125,757500002.0
2009-08-13 16:27:00,0.86125,0.8613,0.86105,0.86105,968500000.0
2009-08-13 16:28:00,0.86105,0.86115,0.86105,0.86105,669300000.0
2009-08-13 16:29:00,0.86105,0.86115,0.86105,0.8611,465099996.0
2009-08-13 16:30:00,0.8611,0.86115,0.86095,0.86105,203100000.0
2009-08-13 16:31:00,0.86105,0.86115,0.861,0.8611,527299991.0
2009-08-13 16:32:00,0.86105,0.8612,0.861,0.8612,591799999.0
2009-08-13 16:33:00,0.8612,0.8612,0.86105,0.8611,477699999.0
2009-08-13 16:34:00,0.86105,0.8611,0.861,0.86105,471299999.0
2009-08-13 16:35:00,0.86105,0.86115,0.86105,0.86115,392100001.0
2009-08-13 16:36:00,0.8611,0.86115,0.8609,0.86095,467100000.0
2009-08-13 16:37:00,0.86095,0.86095,0.86085,0.86095,387800001.0
2009-08-13 16:38:00,0.8609,0.861,0.86085,0.86095,411200001.0
2009-08-13 16:39:00,0.86095,0.86095,0.86085,0.86095,329699999.0
2009-08-13 16:40:00,0.86095,0.86095,0.86085,0.8609,670799999.0
2009-08-13 16:41:00,0.8609,0.86095,0.8608,0.86085,463900001.0
2009-08-13 16:42:00,0.86085,0.861,0.86085,0.86095,589400001.0
2009-08-13 16:43:00,0.86095,0.86105,0.86095,0.86095,530300001.0
2009-08-13 16:44:00,0.86095,0.86105,0.86085,0.861,645400000.0
2009-08-13 16:45:00,0.861,0.86105,0.8609,0.86095,551300001.0
2009-08-13 16:46:00,0.86095,0.861,0.86075,0.8608,803100002.0
2009-08-13 16:47:00,0.86085,0.8609,0.86075,0.86085,413400000.0
2009-08-13 16:48:00,0.86085,0.86085,0.86065,0.8608,484500000.0
2009-08-13 16:49:00,0.8608,0.8609,0.86075,0.8609,453600002.0
2009-08-13 16:50:00,0.8609,0.8609,0.8608,0.86085,250900000.0
2009-08-13 16:51:00,0.86085,0.8609,0.86085,0.8609,308400000.0
2009-08-13 16:52:00,0.8609,0.861,0.8609,0.861,381500000.0
2009-08-13 16:53:00,0.86095,0.86105,0.86095,0.861,542800000.0
2009-08-13 16:54:00,0.861,0.86105,0.8609,0.86095,167000000.0
2009-08-13 16:55:00,0.86095,0.861,0.86075,0.8608,176800000.0
2009-08-13 16:56:00,0.8608,0.86095,0.86075,0.8608,371500000.0
2009-08-13 16:57:00,0.8608,0.8608,0.86075,0.8608,347600000.0
2009-08-13 16:58:00,0.8608,0.8609,0.86075,0.8609,557300000.0
2009-08-13 16:59:00,0.86085,0.8614,0.86085,0.8614,343000000.0
2009-08-13 17:00:00,0.8614,0.86155,0.86125,0.8613,482700000.0
2009-08-13 17:01:00,0.8613,0.8613,0.86115,0.86125,222500000.0
2009-08-13 17:02:00,0.86125,0.8613,0.8612,0.86125,278400000.0
2009-08-13 17:03:00,0.86125,0.86135,0.8612,0.86125,482300001.0
2009-08-13 17:04:00,0.86125,0.8613,0.86115,0.8613,507400000.0
2009-08-13 17:05:00,0.8613,0.8613,0.86115,0.86115,426899999.0
2009-08-13 17:06:00,0.86115,0.8612,0.861,0.8612,551600000.0
2009-08-13 17:07:00,0.8612,0.86125,0.86115,0.86125,272100000.0
2009-08-13 17:08:00,0.86125,0.86125,0.861,0.86105,723700002.0
2009-08-13 17:09:00,0.86105,0.86115,0.86105,0.86105,495099998.0
2009-08-13 17:10:00,0.86105,0.8611,0.86105,0.8611,349499999.0
2009-08-13 17:11:00,0.86105,0.86115,0.86105,0.8611,434000000.0
2009-08-13 17:12:00,0.86115,0.86125,0.86115,0.8612,196400000.0
2009-08-13 17:13:00,0.8612,0.86125,0.8611,0.8611,287100000.0
2009-08-13 17:14:00,0.86105,0.8612,0.86105,0.86105,426999998.0
2009-08-13 17:15:00,0.8611,0.8612,0.861,0.86115,469200000.0
2009-08-13 17:16:00,0.86115,0.86135,0.8611,0.86115,569899999.0
2009-08-13 17:17:00,0.86115,0.86115,0.86105,0.8611,627699997.0
2009-08-13 17:18:00,0.8611,0.8611,0.861,0.86105,475699998.0
2009-08-13 17:19:00,0.86105,0.8611,0.86095,0.8611,505199996.0
2009-08-13 17:20:00,0.8611,0.86115,0.861,0.8611,482200001.0
2009-08-13 17:21:00,0.8611,0.86115,0.86105,0.8611,425499998.0
2009-08-13 17:22:00,0.8611,0.8612,0.86105,0.8611,364400000.0
2009-08-13 17:23:00,0.8611,0.8612,0.86105,0.8611,455400000.0
2009-08-13 17:24:00,0.8611,0.8612,0.86105,0.8611,511499999.0
2009-08-13 17:25:00,0.8611,0.86115,0.861,0.86105,553299999.0
2009-08-13 17:26:00,0.86105,0.8613,0.86105,0.8612,636699998.0
2009-08-13 17:27:00,0.8612,0.86125,0.86115,0.8612,818199998.0
2009-08-13 17:28:00,0.8612,0.8613,0.8612,0.8612,448500003.0
2009-08-13 17:29:00,0.8612,0.8612,0.86115,0.8612,405599999.0
2009-08-13 17:30:00,0.8612,0.86125,0.86115,0.8612,460500001.0
2009-08-13 17:31:00,0.8612,0.86125,0.8611,0.86125,378600000.0
2009-08-13 17:32:00,0.86125,0.8613,0.8612,0.8612,255300000.0
2009-08-13 17:33:00,0.8612,0.8613,0.86115,0.86125,683599997.0
2009-08-13 17:34:00,0.86125,0.8613,0.86115,0.8612,428900001.0
2009-08-13 17:35:00,0.8612,0.8613,0.86115,0.86125,884499999.0
2009-08-13 17:36:00,0.86125,0.8613,0.86115,0.86115,286099999.0
2009-08-13 17:37:00,0.8612,0.8612,0.8611,0.8611,575500000.0
2009-08-13 17:38:00,0.8611,0.8614,0.8611,0.86135,410199999.0
2009-08-13 17:39:00,0.86135,0.86135,0.8609,0.8609,579400002.0
2009-08-13 17:40:00,0.8609,0.8609,0.8607,0.86075,524100001.0
2009-08-13 17:41:00,0.86075,0.86075,0.86065,0.86075,257300001.0
2009-08-13 17:42:00,0.86075,0.8608,0.86065,0.8607,455300000.0
2009-08-13 17:43:00,0.86075,0.86085,0.86075,0.86075,550900001.0
2009-08-13 17:44:00,0.8607,0.8608,0.8607,0.8608,354200000.0
2009-08-13 17:45:00,0.86085,0.861,0.86085,0.86095,303300000.0
2009-08-13 17:46:00,0.86095,0.8611,0.86095,0.861,540799999.0
2009-08-13 17:47:00,0.861,0.86125,0.861,0.8612,266900000.0
2009-08-13 17:48:00,0.8612,0.86125,0.86115,0.8612,332600000.0
2009-08-13 17:49:00,0.8612,0.86125,0.8612,0.8612,196700000.0
2009-08-13 17:50:00,0.8612,0.8612,0.86115,0.86115,236700000.0
2009-08-13 17:51:00,0.8612,0.8612,0.86115,0.86115,587000001.0
2009-08-13 17:52:00,0.86115,0.8612,0.86115,0.86115,334500000.0
2009-08-13 17:53:00,0.86115,0.8612,0.86115,0.8612,396500001.0
2009-08-13 17:54:00,0.8612,0.8613,0.8612,0.86125,368300000.0
2009-08-13 17:55:00,0.8613,0.86135,0.86125,0.86135,274000000.0
2009-08-13 17:56:00,0.8613,0.86155,0.8613,0.8615,440800001.0
2009-08-13 17:57:00,0.8615,0.86165,0.86145,0.8616,327999999.0
2009-08-13 17:58:00,0.8616,0.8617,0.8616,0.8617,273799999.0
2009-08-13 17:59:00,0.8617,0.8618,0.8617,0.8618,274600000.0
2009-08-13 18:00:00,0.8618,0.86185,0.8617,0.86175,339900000.0
2009-08-13 18:01:00,0.86175,0.8619,0.86175,0.86185,208400000.0
2009-08-13 18:02:00,0.86185,0.8619,0.8618,0.86185,132300000.0
2009-08-13 18:03:00,0.86185,0.8619,0.8618,0.8619,442500000.0
2009-08-13 18:04:00,0.8619,0.86195,0.86185,0.8619,185700000.0
2009-08-13 18:05:00,0.86195,0.862,0.8619,0.8619,104800000.0
2009-08-13 18:06:00,0.8619,0.862,0.86185,0.86195,110100000.0
2009-08-13 18:07:00,0.86195,0.862,0.8619,0.86195,604900001.0
2009-08-13 18:08:00,0.862,0.862,0.8619,0.8619,519800000.0
2009-08-13 18:09:00,0.8619,0.8619,0.8618,0.86185,476999999.0
2009-08-13 18:10:00,0.8618,0.86185,0.8618,0.86185,239500000.0
2009-08-13 18:11:00,0.86185,0.86185,0.8618,0.86185,148100000.0
2009-08-13 18:12:00,0.86185,0.8619,0.8617,0.8618,155200000.0
2009-08-13 18:13:00,0.86175,0.86195,0.86175,0.8619,472800003.0
2009-08-13 18:14:00,0.8619,0.8619,0.86175,0.86175,268800001.0
2009-08-13 18:15:00,0.86175,0.86185,0.86175,0.86185,252900000.0
2009-08-13 18:16:00,0.86185,0.8619,0.86175,0.8619,294700000.0
2009-08-13 18:17:00,0.8619,0.86205,0.86185,0.8619,332200000.0
2009-08-13 18:18:00,0.8619,0.862,0.8619,0.86195,465100001.0
2009-08-13 18:19:00,0.86195,0.86215,0.86195,0.86205,316000001.0
2009-08-13 18:20:00,0.86205,0.86215,0.86205,0.86205,238299999.0
2009-08-13 18:21:00,0.86205,0.8621,0.86205,0.8621,148400000.0
2009-08-13 18:22:00,0.86205,0.8621,0.8619,0.8619,144500000.0
2009-08-13 18:23:00,0.8619,0.86205,0.8619,0.86195,121700000.0
2009-08-13 18:24:00,0.86195,0.86205,0.86195,0.862,96200000.0
2009-08-13 18:25:00,0.862,0.86215,0.862,0.86205,338800000.0
2009-08-13 18:26:00,0.86205,0.86205,0.8618,0.86185,139000000.0
2009-08-13 18:27:00,0.86185,0.86185,0.86175,0.86175,665399997.0
2009-08-13 18:28:00,0.8618,0.86195,0.86175,0.8619,285699998.0
2009-08-13 18:29:00,0.86195,0.86195,0.86185,0.86185,196100000.0
2009-08-13 18:30:00,0.8619,0.86215,0.86185,0.8621,708700000.0
2009-08-13 18:31:00,0.8621,0.8622,0.8621,0.86215,140700000.0
2009-08-13 18:32:00,0.86215,0.8622,0.8621,0.8622,101300000.0
2009-08-13 18:33:00,0.86215,0.8622,0.86205,0.8621,435500001.0
2009-08-13 18:34:00,0.8621,0.8621,0.86205,0.8621,457899999.0
2009-08-13 18:35:00,0.8621,0.86215,0.86205,0.8621,196899999.0
2009-08-13 18:36:00,0.8621,0.86215,0.86205,0.8621,270299999.0
2009-08-13 18:37:00,0.86205,0.86215,0.86205,0.86205,706900003.0
2009-08-13 18:38:00,0.86205,0.8621,0.86205,0.86205,442800000.0
2009-08-13 18:39:00,0.86205,0.8621,0.862,0.86205,181200000.0
2009-08-13 18:40:00,0.86205,0.86205,0.86185,0.86195,224400000.0
2009-08-13 18:41:00,0.8619,0.86195,0.8617,0.8617,396400000.0
2009-08-13 18:42:00,0.8617,0.8618,0.8617,0.86175,449400000.0
2009-08-13 18:43:00,0.86175,0.86185,0.8617,0.86185,239500000.0
2009-08-13 18:44:00,0.86185,0.8619,0.86175,0.8618,425500000.0
2009-08-13 18:45:00,0.86175,0.8618,0.86175,0.8618,299899999.0
2009-08-13 18:46:00,0.8618,0.8618,0.86155,0.86155,140800000.0
2009-08-13 18:47:00,0.86155,0.86165,0.86155,0.8616,88400000.0
2009-08-13 18:48:00,0.8616,0.86165,0.8615,0.86155,333500000.0
2009-08-13 18:49:00,0.86155,0.86165,0.86155,0.86155,385600001.0
2009-08-13 18:50:00,0.86155,0.8616,0.86155,0.86155,263600000.0
2009-08-13 18:51:00,0.8615,0.8616,0.8615,0.86155,223800000.0
2009-08-13 18:52:00,0.86155,0.86165,0.8615,0.8615,569699999.0
2009-08-13 18:53:00,0.8615,0.86155,0.8615,0.86155,167300000.0
2009-08-13 18:54:00,0.86155,0.8617,0.8615,0.8615,217900000.0
2009-08-13 18:55:00,0.8615,0.86155,0.8615,0.86155,107700000.0
2009-08-13 18:56:00,0.8615,0.86155,0.8615,0.86155,352600000.0
2009-08-13 18:57:00,0.8615,0.8616,0.8615,0.8616,296700000.0
2009-08-13 18:58:00,0.8616,0.86165,0.86155,0.86155,185000000.0
2009-08-13 18:59:00,0.86155,0.8616,0.8615,0.86155,329600000.0
2009-08-13 19:00:00,0.8616,0.8617,0.86155,0.8616,301600000.0
2009-08-13 19:01:00,0.8616,0.8616,0.86155,0.8616,233500000.0
2009-08-13 19:02:00,0.8616,0.86185,0.8616,0.8618,247800000.0
2009-08-13 19:03:00,0.86185,0.8619,0.86165,0.86165,367400000.0
2009-08-13 19:04:00,0.86165,0.86175,0.8616,0.8617,245500000.0
2009-08-13 19:05:00,0.86165,0.86185,0.86165,0.8618,256400000.0
2009-08-13 19:06:00,0.8618,0.86185,0.86165,0.86175,481600003.0
2009-08-13 19:07:00,0.86175,0.86175,0.8616,0.8617,430200000.0
2009-08-13 19:08:00,0.86165,0.8617,0.8616,0.86165,320400000.0
2009-08-13 19:09:00,0.86165,0.86165,0.86165,0.86165,105300000.0
2009-08-13 19:10:00,0.86165,0.86165,0.86165,0.86165,73500000.0
2009-08-13 19:11:00,0.86165,0.8617,0.86155,0.8616,319800000.0
2009-08-13 19:12:00,0.8616,0.8616,0.86155,0.8616,115800000.0
2009-08-13 19:13:00,0.86155,0.8616,0.86155,0.8616,136899999.0
2009-08-13 19:14:00,0.8616,0.86165,0.86155,0.8616,218400000.0
2009-08-13 19:15:00,0.8616,0.8617,0.8616,0.86165,256799999.0
2009-08-13 19:16:00,0.86165,0.86175,0.86165,0.86165,581399998.0
2009-08-13 19:17:00,0.86165,0.86175,0.8616,0.86175,485999998.0
2009-08-13 19:18:00,0.8617,0.8618,0.86165,0.8617,409600000.0
2009-08-13 19:19:00,0.8617,0.8618,0.86155,0.86175,389200000.0
2009-08-13 19:20:00,0.8618,0.8618,0.86165,0.8618,250800000.0
2009-08-13 19:21:00,0.8618,0.8618,0.8617,0.86175,288200000.0
2009-08-13 19:22:00,0.8617,0.8618,0.86165,0.8617,293600000.0
2009-08-13 19:23:00,0.8617,0.8617,0.86165,0.8617,334300000.0
2009-08-13 19:24:00,0.86165,0.86175,0.86155,0.86165,377000000.0
2009-08-13 19:25:00,0.86165,0.86175,0.8616,0.86165,429600000.0
2009-08-13 19:26:00,0.86165,0.86175,0.86165,0.8617,150900000.0
2009-08-13 19:27:00,0.8617,0.8617,0.8616,0.8617,268700000.0
2009-08-13 19:28:00,0.8617,0.862,0.86165,0.86195,326300000.0
2009-08-13 19:29:00,0.8619,0.862,0.86185,0.86185,495000000.0
2009-08-13 19:30:00,0.86185,0.8619,0.8618,0.8618,306400000.0
2009-08-13 19:31:00,0.8618,0.8619,0.8618,0.8618,133900000.0
2009-08-13 19:32:00,0.86175,0.86185,0.8617,0.8618,299300000.0
2009-08-13 19:33:00,0.86185,0.86195,0.8618,0.86185,353600000.0
2009-08-13 19:34:00,0.86185,0.862,0.86185,0.8619,200800000.0
2009-08-13 19:35:00,0.8619,0.86215,0.86185,0.8621,293700000.0
2009-08-13 19:36:00,0.8621,0.86235,0.8621,0.86225,538000000.0
2009-08-13 19:37:00,0.86225,0.86235,0.86215,0.86235,141700000.0
2009-08-13 19:38:00,0.86235,0.8624,0.8622,0.8622,122900000.0
2009-08-13 19:39:00,0.8622,0.8624,0.8622,0.86235,127300000.0
2009-08-13 19:40:00,0.86235,0.86235,0.86225,0.8623,323700002.0
2009-08-13 19:41:00,0.86225,0.8623,0.86215,0.86215,314600000.0
2009-08-13 19:42:00,0.86215,0.86215,0.8619,0.86195,362600000.0
2009-08-13 19:43:00,0.862,0.86205,0.8619,0.86205,187800000.0
2009-08-13 19:44:00,0.86205,0.86205,0.8618,0.86185,372500000.0
2009-08-13 19:45:00,0.86185,0.86195,0.8618,0.86185,281000001.0
2009-08-13 19:46:00,0.86185,0.8619,0.8618,0.8619,213100000.0
2009-08-13 19:47:00,0.86185,0.86195,0.86185,0.86185,342499999.0
2009-08-13 19:48:00,0.86185,0.8619,0.86185,0.8619,346899998.0
2009-08-13 19:49:00,0.8619,0.8621,0.8619,0.862,128100000.0
2009-08-13 19:50:00,0.86195,0.86205,0.86195,0.862,206400000.0
2009-08-13 19:51:00,0.862,0.86205,0.86195,0.862,252800000.0
2009-08-13 19:52:00,0.862,0.862,0.86185,0.86185,331100000.0
2009-08-13 19:53:00,0.86185,0.86195,0.86165,0.86165,303400001.0
2009-08-13 19:54:00,0.86165,0.8618,0.8616,0.8616,263000000.0
2009-08-13 19:55:00,0.8616,0.86165,0.86145,0.86145,276800000.0
2009-08-13 19:56:00,0.86145,0.86145,0.86115,0.86125,357900001.0
2009-08-13 19:57:00,0.86125,0.8614,0.8612,0.86125,657000002.0
2009-08-13 19:58:00,0.86125,0.8614,0.8612,0.8613,292599999.0
2009-08-13 19:59:00,0.8613,0.8614,0.8612,0.8613,427900004.0
2009-08-13 20:00:00,0.8613,0.8614,0.86125,0.8613,277500001.0
2009-08-13 20:01:00,0.8613,0.86165,0.8613,0.8615,220100000.0
2009-08-13 20:02:00,0.8615,0.8617,0.8615,0.86165,184500000.0
2009-08-13 20:03:00,0.86165,0.8618,0.86165,0.8617,260300000.0
2009-08-13 20:04:00,0.8617,0.8618,0.86155,0.86165,285100000.0
2009-08-13 20:05:00,0.86165,0.86175,0.86155,0.86165,318600000.0
2009-08-13 20:06:00,0.86165,0.8617,0.8616,0.8617,231900000.0
2009-08-13 20:07:00,0.8617,0.8617,0.86165,0.86165,173100000.0
2009-08-13 20:08:00,0.86165,0.86165,0.86125,0.86135,159400000.0
2009-08-13 20:09:00,0.86135,0.8615,0.8613,0.8615,436200000.0
2009-08-13 20:10:00,0.8615,0.8615,0.8612,0.86135,200300000.0
2009-08-13 20:11:00,0.86135,0.8614,0.86095,0.8611,527200000.0
2009-08-13 20:12:00,0.8611,0.86125,0.86105,0.86125,582299999.0
2009-08-13 20:13:00,0.8612,0.86125,0.8611,0.86115,456799999.0
2009-08-13 20:14:00,0.86115,0.8613,0.8611,0.8611,302200000.0
2009-08-13 20:15:00,0.86115,0.86115,0.86105,0.86115,420599998.0
2009-08-13 20:16:00,0.86115,0.8612,0.86105,0.86115,384600000.0
2009-08-13 20:17:00,0.86115,0.8612,0.8611,0.86115,302600002.0
2009-08-13 20:18:00,0.86115,0.86115,0.8609,0.86095,187700001.0
2009-08-13 20:19:00,0.86095,0.861,0.8607,0.861,559900000.0
2009-08-13 20:20:00,0.86095,0.8611,0.86095,0.86105,229600000.0
2009-08-13 20:21:00,0.8611,0.86115,0.86105,0.86115,132600000.0
2009-08-13 20:22:00,0.86115,0.86115,0.86105,0.8611,154500000.0
2009-08-13 20:23:00,0.8611,0.86125,0.86105,0.8612,264000000.0
2009-08-13 20:24:00,0.8612,0.86125,0.8611,0.8611,433100001.0
2009-08-13 20:25:00,0.8611,0.86125,0.8611,0.86115,182800000.0
2009-08-13 20:26:00,0.86115,0.8613,0.86115,0.86125,157800000.0
2009-08-13 20:27:00,0.86125,0.86135,0.86115,0.8612,384600000.0
2009-08-13 20:28:00,0.8612,0.86125,0.86115,0.86115,310999999.0
2009-08-13 20:29:00,0.86115,0.86115,0.86105,0.8611,282800000.0
2009-08-13 20:30:00,0.8611,0.8612,0.8611,0.8611,255900000.0
2009-08-13 20:31:00,0.8611,0.86115,0.86105,0.8611,251400000.0
2009-08-13 20:32:00,0.8611,0.86115,0.86105,0.86105,241099998.0
2009-08-13 20:33:00,0.86105,0.8611,0.86105,0.8611,180300000.0
2009-08-13 20:34:00,0.8611,0.86115,0.8611,0.86115,104500000.0
2009-08-13 20:35:00,0.86115,0.86115,0.8611,0.86115,126400000.0
2009-08-13 20:36:00,0.86115,0.8612,0.8611,0.8612,243200000.0
2009-08-13 20:37:00,0.8611,0.86115,0.861,0.86105,363600001.0
2009-08-13 20:38:00,0.86105,0.86105,0.86095,0.86095,197400000.0
2009-08-13 20:39:00,0.86095,0.86115,0.86095,0.86115,173100000.0
2009-08-13 20:40:00,0.86115,0.86125,0.8611,0.86115,270600000.0
2009-08-13 20:41:00,0.8611,0.8612,0.86105,0.8611,373200000.0
2009-08-13 20:42:00,0.86105,0.8611,0.86085,0.8609,409999999.0
2009-08-13 20:43:00,0.8609,0.86105,0.86085,0.86105,308700000.0
2009-08-13 20:44:00,0.86095,0.86095,0.8609,0.8609,405900000.0
2009-08-13 20:45:00,0.86095,0.861,0.8609,0.8609,211800000.0
2009-08-13 20:46:00,0.86095,0.861,0.8609,0.861,205200000.0
2009-08-13 20:47:00,0.86095,0.861,0.8609,0.8609,105600000.0
2009-08-13 20:48:00,0.8609,0.8609,0.8608,0.8608,302600000.0
2009-08-13 20:49:00,0.8608,0.86085,0.8608,0.8608,224300000.0
2009-08-13 20:50:00,0.8608,0.86085,0.8608,0.86085,291300000.0
2009-08-13 20:51:00,0.8609,0.8611,0.8609,0.86105,257000000.0
2009-08-13 20:52:00,0.86105,0.8611,0.861,0.861,287800000.0
2009-08-13 20:53:00,0.861,0.8611,0.861,0.8611,190900000.0
2009-08-13 20:54:00,0.86115,0.8612,0.8611,0.86115,175200000.0
2009-08-13 20:55:00,0.86115,0.86135,0.86115,0.86135,300100000.0
2009-08-13 20:56:00,0.86135,0.8614,0.86125,0.86135,284000000.0
2009-08-13 20:57:00,0.86135,0.86155,0.8613,0.86155,242500000.0
2009-08-13 20:58:00,0.86155,0.8617,0.86145,0.8615,333100000.0
2009-08-13 20:59:00,0.86145,0.8616,0.86145,0.86155,386000000.0
2009-08-13 21:00:00,0.86155,0.8616,0.86145,0.8615,173100000.0
2009-08-13 21:01:00,0.8615,0.86155,0.86145,0.8615,268500000.0
2009-08-13 21:02:00,0.86155,0.86155,0.8615,0.86155,167000000.0
2009-08-13 21:03:00,0.86155,0.8617,0.86155,0.8617,297200000.0
2009-08-13 21:04:00,0.8617,0.8617,0.86155,0.8616,271800000.0
2009-08-13 21:05:00,0.8616,0.86165,0.8616,0.86165,221400000.0
2009-08-13 21:06:00,0.86165,0.86165,0.86155,0.86165,233400000.0
2009-08-13 21:07:00,0.86165,0.86165,0.8616,0.86165,69800000.0
2009-08-13 21:08:00,0.8616,0.86165,0.86155,0.86155,136100000.0
2009-08-13 21:09:00,0.86155,0.86165,0.8615,0.8616,250900000.0
2009-08-13 21:10:00,0.8616,0.8617,0.86155,0.86155,266400000.0
2009-08-13 21:11:00,0.86155,0.8617,0.86155,0.8617,162200000.0
2009-08-13 21:12:00,0.8617,0.86195,0.86165,0.86175,428299999.0
2009-08-13 21:13:00,0.8617,0.8619,0.86165,0.8619,358900000.0
2009-08-13 21:14:00,0.86195,0.862,0.86185,0.862,799999998.0
2009-08-13 21:15:00,0.86205,0.8622,0.86195,0.86205,711499998.0
2009-08-13 21:16:00,0.8621,0.86215,0.86195,0.86195,362700000.0
2009-08-13 21:17:00,0.862,0.8621,0.86195,0.862,598499999.0
2009-08-13 21:18:00,0.862,0.86205,0.86195,0.862,441399997.0
2009-08-13 21:19:00,0.862,0.8621,0.86195,0.86205,475200000.0
2009-08-13 21:20:00,0.86205,0.86205,0.8618,0.86185,490699999.0
2009-08-13 21:21:00,0.86185,0.86195,0.8617,0.86175,313100000.0
2009-08-13 21:22:00,0.86175,0.86185,0.86175,0.8618,223800000.0
2009-08-13 21:23:00,0.8618,0.8618,0.86175,0.86175,219900000.0
2009-08-13 21:24:00,0.86175,0.86175,0.86175,0.86175,94100000.0
2009-08-13 21:25:00,0.86175,0.8618,0.86145,0.8615,171700000.0
2009-08-13 21:26:00,0.8615,0.86155,0.86145,0.8615,173500000.0
2009-08-13 21:27:00,0.8615,0.8616,0.8615,0.86155,221100000.0
2009-08-13 21:28:00,0.86155,0.86165,0.86155,0.8616,220000000.0
2009-08-13 21:29:00,0.8616,0.8616,0.86155,0.86155,44000000.0
2009-08-13 21:30:00,0.86155,0.8616,0.8615,0.8616,160000000.0
2009-08-13 21:31:00,0.8616,0.8617,0.86155,0.8617,110100000.0
2009-08-13 21:32:00,0.8616,0.8618,0.8616,0.8617,75300000.0
2009-08-13 21:33:00,0.86165,0.8617,0.86155,0.86155,117900000.0
2009-08-13 21:34:00,0.8615,0.86155,0.8615,0.86155,20800000.0
2009-08-13 21:35:00,0.8615,0.8617,0.86145,0.8617,254300000.0
2009-08-13 21:36:00,0.8617,0.8618,0.8617,0.86175,162500000.0
2009-08-13 21:37:00,0.86175,0.8619,0.8617,0.8619,303200000.0
2009-08-13 21:38:00,0.8619,0.86195,0.8618,0.86185,122500000.0
2009-08-13 21:39:00,0.8619,0.8619,0.8618,0.86185,96899999.0
2009-08-13 21:40:00,0.86185,0.8619,0.8618,0.8619,339100000.0
2009-08-13 21:41:00,0.86185,0.8619,0.8618,0.86185,368800001.0
2009-08-13 21:42:00,0.8619,0.86195,0.86185,0.86195,307500000.0
2009-08-13 21:43:00,0.86195,0.8621,0.86185,0.8621,522400000.0
2009-08-13 21:44:00,0.862,0.862,0.86195,0.86195,175800000.0
2009-08-13 21:45:00,0.86195,0.86195,0.8619,0.8619,180700000.0
2009-08-13 21:46:00,0.8619,0.86195,0.8619,0.86195,144600000.0
2009-08-13 21:47:00,0.862,0.862,0.86185,0.8619,166200000.0
2009-08-13 21:48:00,0.8619,0.8619,0.8619,0.8619,88300000.0
2009-08-13 21:49:00,0.8619,0.8619,0.86185,0.8619,130600001.0
2009-08-13 21:50:00,0.8619,0.8619,0.86185,0.86185,513800001.0
2009-08-13 21:51:00,0.8619,0.86195,0.86185,0.86185,265099997.0
2009-08-13 21:52:00,0.86185,0.8619,0.86185,0.8619,223100000.0
2009-08-13 21:53:00,0.86185,0.8619,0.8618,0.86185,174899999.0
2009-08-13 21:54:00,0.86185,0.86185,0.8617,0.86175,207500000.0
2009-08-13 21:55:00,0.86175,0.86175,0.86165,0.86165,173200000.0
2009-08-13 21:56:00,0.86165,0.86175,0.8616,0.8616,118100000.0
2009-08-13 21:57:00,0.86155,0.8617,0.86155,0.86165,156900001.0
2009-08-13 21:58:00,0.86165,0.8617,0.86155,0.8617,205700000.0
2009-08-13 21:59:00,0.8616,0.8617,0.86155,0.86165,370899999.0
2009-08-13 22:00:00,0.8616,0.86175,0.86155,0.8616,195400000.0
2009-08-13 22:01:00,0.8616,0.86175,0.8616,0.8617,328800000.0
2009-08-13 22:02:00,0.8617,0.8617,0.8616,0.8616,199200000.0
2009-08-13 22:03:00,0.8616,0.86165,0.8616,0.86165,238400000.0
2009-08-13 22:04:00,0.86165,0.86165,0.8616,0.8616,70600000.0
2009-08-13 22:05:00,0.8616,0.86165,0.8616,0.8616,124700000.0
2009-08-13 22:06:00,0.8616,0.8616,0.8616,0.8616,56100000.0
2009-08-13 22:07:00,0.8616,0.86165,0.8616,0.86165,77500000.0
2009-08-13 22:08:00,0.86165,0.86165,0.8616,0.8616,89400000.0
2009-08-13 22:09:00,0.8616,0.8616,0.8616,0.8616,78000000.0
2009-08-13 22:10:00,0.8616,0.8616,0.8616,0.8616,104400000.0
2009-08-13 22:11:00,0.8616,0.8616,0.86155,0.8616,39400000.0
2009-08-13 22:12:00,0.8616,0.8617,0.8616,0.86165,58900000.0
2009-08-13 22:13:00,0.86165,0.8618,0.86165,0.86175,86000000.0
2009-08-13 22:14:00,0.86175,0.8618,0.8616,0.8616,137800000.0
2009-08-13 22:15:00,0.86165,0.8617,0.86165,0.8617,30000000.0
2009-08-13 22:16:00,0.8617,0.8617,0.8617,0.8617,5600000.0
2009-08-13 22:17:00,0.8617,0.8617,0.86165,0.86165,18800000.0
2009-08-13 22:18:00,0.86165,0.8617,0.86165,0.86165,65600000.0
2009-08-13 22:19:00,0.8617,0.8617,0.86165,0.86165,59900000.0
2009-08-13 22:20:00,0.86165,0.86175,0.86165,0.86175,33900000.0
2009-08-13 22:21:00,0.86154,0.86163,0.86154,0.86161,93000000.0
2009-08-13 22:22:00,0.8617,0.86185,0.8617,0.86185,140700000.0
2009-08-13 22:23:00,0.86185,0.86185,0.8618,0.8618,30400000.0
2009-08-13 22:24:00,0.8618,0.8618,0.8617,0.8617,24400000.0
2009-08-13 22:25:00,0.8617,0.8617,0.86165,0.86165,95500000.0
2009-08-13 22:26:00,0.86175,0.86175,0.86165,0.86165,46100000.0
2009-08-13 22:27:00,0.8616,0.8617,0.8616,0.8616,184400000.0
2009-08-13 22:28:00,0.8616,0.8616,0.8616,0.8616,21400000.0
2009-08-13 22:29:00,0.86165,0.86165,0.8616,0.86165,29400000.0
2009-08-13 22:30:00,0.8616,0.86165,0.8616,0.8616,72100000.0
2009-08-13 22:31:00,0.8616,0.86165,0.86155,0.86165,195100000.0
2009-08-13 22:32:00,0.86165,0.86165,0.86165,0.86165,97900000.0
2009-08-13 22:33:00,0.86165,0.86165,0.86155,0.8616,93700000.0
2009-08-13 22:34:00,0.8616,0.8616,0.86155,0.8616,104800000.0
2009-08-13 22:35:00,0.86155,0.8616,0.86155,0.86155,132700000.0
2009-08-13 22:36:00,0.8616,0.8616,0.86155,0.8616,79100000.0
2009-08-13 22:37:00,0.8616,0.86165,0.8616,0.86165,98500000.0
2009-08-13 22:38:00,0.8616,0.8616,0.86155,0.8616,75900000.0
2009-08-13 22:39:00,0.86155,0.8616,0.86155,0.8616,60400000.0
2009-08-13 22:40:00,0.8616,0.8616,0.86155,0.8616,80800000.0
2009-08-13 22:41:00,0.8616,0.8616,0.8616,0.8616,24000000.0
2009-08-13 22:42:00,0.8616,0.8616,0.8616,0.8616,5600000.0
2009-08-13 22:43:00,0.8616,0.8616,0.8615,0.8615,139300000.0
2009-08-13 22:44:00,0.86155,0.8616,0.8615,0.86155,65900000.0
2009-08-13 22:45:00,0.86155,0.86155,0.8615,0.8615,32500000.0
2009-08-13 22:46:00,0.8615,0.86155,0.8615,0.86155,54400000.0
2009-08-13 22:47:00,0.86155,0.86155,0.86155,0.86155,16100000.0
2009-08-13 22:48:00,0.8615,0.8617,0.8615,0.86155,55900000.0
2009-08-13 22:49:00,0.86165,0.8617,0.86155,0.86155,16900000.0
2009-08-13 22:50:00,0.86165,0.86165,0.86165,0.86165,1600000.0
2009-08-13 22:51:00,0.86165,0.86165,0.86155,0.8616,121200000.0
2009-08-13 22:52:00,0.86165,0.86165,0.8616,0.86165,5400000.0
2009-08-13 22:53:00,0.86165,0.86165,0.8616,0.8616,34600000.0
2009-08-13 22:54:00,0.86165,0.8618,0.8616,0.8618,77700000.0
2009-08-13 22:55:00,0.8618,0.86185,0.8617,0.8618,118200000.0
2009-08-13 22:56:00,0.8618,0.8618,0.8618,0.8618,56300000.0
2009-08-13 22:57:00,0.8618,0.8619,0.8618,0.8619,45500000.0
2009-08-13 22:58:00,0.8619,0.8619,0.8618,0.8618,92600000.0
2009-08-13 22:59:00,0.8618,0.8618,0.86165,0.8617,37400000.0
2009-08-13 23:00:00,0.8617,0.8617,0.86145,0.86165,39000000.0
2009-08-13 23:01:00,0.86165,0.8619,0.86145,0.8618,24100000.0
2009-08-13 23:02:00,0.8618,0.8618,0.8618,0.8618,17500000.0
2009-08-13 23:03:00,0.8618,0.8618,0.8618,0.8618,19400000.0
2009-08-13 23:04:00,0.8618,0.8618,0.8617,0.8618,29700000.0
2009-08-13 23:05:00,0.8619,0.86195,0.86185,0.8619,51400000.0
2009-08-13 23:06:00,0.8619,0.8619,0.86185,0.86185,19800000.0
2009-08-13 23:07:00,0.86185,0.86185,0.86185,0.86185,19300000.0
2009-08-13 23:08:00,0.86185,0.86185,0.86185,0.86185,8000000.0
2009-08-13 23:09:00,0.86185,0.86185,0.8618,0.8618,10600000.0
2009-08-13 23:10:00,0.8618,0.8618,0.8618,0.8618,13600000.0
2009-08-13 23:11:00,0.8618,0.8618,0.8617,0.86175,63800000.0
2009-08-13 23:12:00,0.86175,0.86175,0.86175,0.86175,13600000.0
2009-08-13 23:13:00,0.86185,0.86185,0.86175,0.8618,70400000.0
2009-08-13 23:14:00,0.8618,0.8619,0.8618,0.86185,39600000.0
2009-08-13 23:15:00,0.86185,0.86185,0.8618,0.86185,73800000.0
2009-08-13 23:16:00,0.8618,0.86185,0.8618,0.86185,13600000.0
2009-08-13 23:17:00,0.86145,0.86179,0.86145,0.8617,273200000.0
2009-08-13 23:18:00,0.86185,0.8619,0.8618,0.8618,33800000.0
2009-08-13 23:19:00,0.8618,0.86185,0.86175,0.86175,129600000.0
2009-08-13 23:20:00,0.8618,0.86195,0.8618,0.8618,38600000.0
2009-08-13 23:21:00,0.8618,0.862,0.8617,0.86185,48800000.0
2009-08-13 23:22:00,0.8619,0.86205,0.86175,0.86175,66700000.0
2009-08-13 23:23:00,0.86175,0.86175,0.86175,0.86175,88800000.0
2009-08-13 23:24:00,0.86175,0.86205,0.86175,0.86175,83400000.0
2009-08-13 23:25:00,0.86185,0.86185,0.86185,0.86185,22600000.0
2009-08-13 23:26:00,0.8618,0.8618,0.8618,0.8618,11400000.0
2009-08-13 23:27:00,0.86185,0.86185,0.8615,0.86155,114500000.0
2009-08-13 23:28:00,0.86155,0.86165,0.86145,0.86155,224900000.0
2009-08-13 23:29:00,0.8615,0.86155,0.8614,0.86155,273300000.0
2009-08-13 23:30:00,0.86155,0.86175,0.86155,0.86165,134000000.0
2009-08-13 23:31:00,0.86165,0.86175,0.86165,0.86165,54900000.0
2009-08-13 23:32:00,0.86165,0.86175,0.86165,0.86175,14600000.0
2009-08-13 23:33:00,0.8618,0.8618,0.8617,0.86175,145500000.0
2009-08-13 23:34:00,0.86175,0.8618,0.86175,0.8618,4700000.0
2009-08-13 23:35:00,0.8618,0.8618,0.86175,0.86175,11400000.0
2009-08-13 23:36:00,0.86171,0.86171,0.86157,0.86164,26700000.0
2009-08-13 23:37:00,0.8618,0.86185,0.86175,0.86175,22400000.0
2009-08-13 23:38:00,0.86185,0.86195,0.86165,0.8618,137050000.0
2009-08-13 23:39:00,0.86175,0.86185,0.8617,0.8618,178760000.0
2009-08-13 23:40:00,0.86185,0.86185,0.86175,0.86175,29700000.0
2009-08-13 23:41:00,0.86175,0.86175,0.8617,0.86175,28200000.0
2009-08-13 23:42:00,0.86175,0.86195,0.86175,0.86195,53500000.0
2009-08-13 23:43:00,0.86195,0.86195,0.86195,0.86195,2400000.0
2009-08-13 23:44:00,0.8618,0.8618,0.8618,0.8618,46900000.0
2009-08-13 23:45:00,0.86185,0.86195,0.8618,0.8619,58300000.0
2009-08-13 23:46:00,0.86195,0.86195,0.86175,0.8618,242900000.0
2009-08-13 23:47:00,0.8618,0.8618,0.8617,0.8617,52300000.0
2009-08-13 23:48:00,0.8617,0.8617,0.8617,0.8617,19300000.0
2009-08-13 23:49:00,0.8617,0.8617,0.8613,0.86155,59000000.0
2009-08-13 23:50:00,0.86155,0.8619,0.86155,0.86165,157900000.0
2009-08-13 23:51:00,0.8617,0.86175,0.86165,0.86175,63000000.0
2009-08-13 23:52:00,0.8617,0.8618,0.86165,0.86175,67500000.0
2009-08-13 23:53:00,0.86175,0.8618,0.86165,0.86175,150600000.0
2009-08-13 23:54:00,0.8617,0.8618,0.8617,0.8618,102700000.0
2009-08-13 23:55:00,0.8619,0.8619,0.86175,0.8618,10200000.0
2009-08-13 23:56:00,0.86185,0.862,0.86165,0.86175,57700000.0
2009-08-13 23:57:00,0.8618,0.8618,0.8614,0.8615,41800000.0
2009-08-13 23:58:00,0.8615,0.8617,0.8615,0.86165,85700000.0
2009-08-13 23:59:00,0.8616,0.86175,0.8615,0.8617,139700000.0
2009-08-14 00:00:00,0.8617,0.86175,0.86165,0.8617,226000000.0
2009-08-14 00:01:00,0.86175,0.86185,0.8616,0.8616,42300000.0
2009-08-14 00:02:00,0.8616,0.8616,0.86155,0.86155,8400000.0
2009-08-14 00:03:00,0.86155,0.8616,0.86145,0.8616,12800000.0
2009-08-14 00:04:00,0.8616,0.86165,0.8616,0.8616,44400000.0
2009-08-14 00:05:00,0.8617,0.8619,0.8617,0.86185,257700000.0
2009-08-14 00:06:00,0.8618,0.8619,0.86165,0.86165,157700000.0
2009-08-14 00:07:00,0.86165,0.8617,0.8615,0.86155,335600000.0
2009-08-14 00:08:00,0.86155,0.86165,0.8615,0.86165,470400000.0
2009-08-14 00:09:00,0.86165,0.86165,0.86155,0.86155,426300000.0
2009-08-14 00:10:00,0.8616,0.86165,0.86155,0.86155,294000000.0
2009-08-14 00:11:00,0.86155,0.86175,0.8615,0.86175,140800000.0
2009-08-14 00:12:00,0.86175,0.86175,0.8617,0.8617,54000000.0
2009-08-14 00:13:00,0.8617,0.8617,0.8617,0.8617,14100000.0
2009-08-14 00:14:00,0.8617,0.86175,0.8617,0.8617,55800000.0
2009-08-14 00:15:00,0.8617,0.8619,0.8617,0.8619,233900000.0
2009-08-14 00:16:00,0.8619,0.8619,0.86185,0.86185,31400000.0
2009-08-14 00:17:00,0.8618,0.8619,0.8618,0.86185,60700000.0
2009-08-14 00:18:00,0.8619,0.8619,0.8618,0.86185,70500000.0
2009-08-14 00:19:00,0.8619,0.86195,0.8619,0.8619,176200000.0
2009-08-14 00:20:00,0.86195,0.862,0.86185,0.862,137700000.0
2009-08-14 00:21:00,0.86205,0.86205,0.8619,0.862,86400000.0
2009-08-14 00:22:00,0.862,0.862,0.862,0.862,1000000.0
2009-08-14 00:23:00,0.86195,0.86195,0.86155,0.86155,54000000.0
2009-08-14 00:24:00,0.8616,0.8617,0.8614,0.86165,112700000.0
2009-08-14 00:25:00,0.8617,0.86185,0.86155,0.86175,138200000.0
2009-08-14 00:26:00,0.86175,0.8619,0.86145,0.86145,248750000.0
2009-08-14 00:27:00,0.86145,0.8617,0.86145,0.8616,438600000.0
2009-08-14 00:28:00,0.86165,0.86175,0.8616,0.8616,410100000.0
2009-08-14 00:29:00,0.86165,0.8618,0.86155,0.8618,316900000.0
2009-08-14 00:30:00,0.8618,0.86185,0.8617,0.86175,1126000000.0
2009-08-14 00:31:00,0.86175,0.86185,0.86175,0.8618,468700000.0
2009-08-14 00:32:00,0.8618,0.86185,0.86175,0.8618,161600002.0
2009-08-14 00:33:00,0.8618,0.8618,0.8618,0.8618,33400000.0
2009-08-14 00:34:00,0.8618,0.8618,0.8618,0.8618,81800000.0
2009-08-14 00:35:00,0.8618,0.8618,0.8618,0.8618,25900000.0
2009-08-14 00:36:00,0.8618,0.8618,0.86175,0.86175,89200000.0
2009-08-14 00:37:00,0.86175,0.86175,0.86165,0.86165,86400000.0
2009-08-14 00:38:00,0.86165,0.8617,0.86165,0.8617,155100000.0
2009-08-14 00:39:00,0.8617,0.8617,0.8617,0.8617,11200000.0
2009-08-14 00:40:00,0.8617,0.8617,0.8617,0.8617,11200000.0
2009-08-14 00:41:00,0.8617,0.8617,0.86165,0.86165,141200000.0
2009-08-14 00:42:00,0.86165,0.8618,0.86165,0.8618,44600000.0
2009-08-14 00:43:00,0.8618,0.8618,0.8618,0.8618,54100000.0
2009-08-14 00:44:00,0.8618,0.86185,0.86175,0.8618,140100000.0
2009-08-14 00:45:00,0.86185,0.86185,0.8618,0.86185,49700000.0
2009-08-14 00:46:00,0.8619,0.8619,0.8618,0.86185,58800000.0
2009-08-14 00:47:00,0.86169,0.86183,0.86158,0.86181,95800000.0
2009-08-14 00:48:00,0.8619,0.8619,0.86185,0.86185,4800000.0
2009-08-14 00:49:00,0.8619,0.86195,0.86185,0.86185,174500000.0
2009-08-14 00:50:00,0.86185,0.86185,0.8618,0.8618,57100000.0
2009-08-14 00:51:00,0.86185,0.8619,0.86175,0.8619,41900000.0
2009-08-14 00:52:00,0.8619,0.8619,0.8619,0.8619,2400000.0
2009-08-14 00:53:00,0.8619,0.8619,0.86175,0.8618,101500000.0
2009-08-14 00:54:00,0.86185,0.8619,0.86185,0.86185,53600000.0
2009-08-14 00:55:00,0.8619,0.8619,0.86185,0.86185,17400000.0
2009-08-14 00:56:00,0.8619,0.8619,0.8618,0.8618,93500003.0
2009-08-14 00:57:00,0.86185,0.8619,0.8618,0.8618,105800000.0
2009-08-14 00:58:00,0.8618,0.86185,0.8618,0.86185,59100000.0
2009-08-14 00:59:00,0.86185,0.86185,0.86175,0.8618,63800000.0
2009-08-14 01:00:00,0.8618,0.86195,0.86175,0.8619,116200000.0
2009-08-14 01:01:00,0.86195,0.86205,0.8619,0.86195,132600000.0
2009-08-14 01:02:00,0.86195,0.86195,0.8619,0.8619,8800000.0
2009-08-14 01:03:00,0.86195,0.86195,0.8619,0.8619,60400000.0
2009-08-14 01:04:00,0.8619,0.862,0.8619,0.862,123200000.0
2009-08-14 01:05:00,0.862,0.862,0.86195,0.86195,14800000.0
2009-08-14 01:06:00,0.862,0.862,0.8619,0.86195,50000000.0
2009-08-14 01:07:00,0.862,0.862,0.8619,0.86195,106800000.0
2009-08-14 01:08:00,0.86195,0.86195,0.8619,0.86195,68400000.0
2009-08-14 01:09:00,0.8619,0.86205,0.8619,0.862,211200000.0
2009-08-14 01:10:00,0.86205,0.86215,0.8619,0.86215,492300000.0
2009-08-14 01:11:00,0.8621,0.8621,0.862,0.86205,66300000.0
2009-08-14 01:12:00,0.86205,0.86205,0.86205,0.86205,1600000.0
2009-08-14 01:13:00,0.86205,0.86205,0.86205,0.86205,23900000.0
2009-08-14 01:14:00,0.86205,0.86205,0.86205,0.86205,2100000.0
2009-08-14 01:15:00,0.86205,0.86205,0.86205,0.86205,12700000.0
2009-08-14 01:16:00,0.86205,0.86205,0.86205,0.86205,12600000.0
2009-08-14 01:17:00,0.86205,0.86205,0.86205,0.86205,13000000.0
2009-08-14 01:18:00,0.86205,0.86205,0.86205,0.86205,13000000.0
2009-08-14 01:19:00,0.86205,0.86205,0.86205,0.86205,9100000.0
2009-08-14 01:20:00,0.86205,0.86205,0.8618,0.8619,209900000.0
2009-08-14 01:21:00,0.86185,0.8619,0.86185,0.8619,237800000.0
2009-08-14 01:22:00,0.8619,0.8619,0.8618,0.86185,127700000.0
2009-08-14 01:23:00,0.8618,0.86185,0.8618,0.86185,18800000.0
2009-08-14 01:24:00,0.8618,0.86185,0.8618,0.86185,46900000.0
2009-08-14 01:25:00,0.86185,0.8619,0.86185,0.8619,13800000.0
2009-08-14 01:26:00,0.8618,0.8619,0.8618,0.8619,104400000.0
2009-08-14 01:27:00,0.8619,0.86195,0.8618,0.86185,215600000.0
2009-08-14 01:28:00,0.86185,0.8619,0.8616,0.8616,315800000.0
2009-08-14 01:29:00,0.8616,0.86165,0.8616,0.86165,861300000.0
2009-08-14 01:30:00,0.86165,0.8617,0.8615,0.8615,331100001.0
2009-08-14 01:31:00,0.8615,0.86155,0.8615,0.8615,613800000.0
2009-08-14 01:32:00,0.8615,0.8615,0.8615,0.8615,142400000.0
2009-08-14 01:33:00,0.8615,0.8615,0.8615,0.8615,12800000.0
2009-08-14 01:34:00,0.8615,0.8615,0.8615,0.8615,85200000.0
2009-08-14 01:35:00,0.8615,0.8615,0.8615,0.8615,56000000.0
2009-08-14 01:36:00,0.8616,0.86165,0.8615,0.8615,25800000.0
2009-08-14 01:37:00,0.8615,0.8615,0.8615,0.8615,29400000.0
2009-08-14 01:38:00,0.86155,0.86155,0.8615,0.8615,44200000.0
2009-08-14 01:39:00,0.8615,0.8615,0.8615,0.8615,115200000.0
2009-08-14 01:40:00,0.8615,0.86155,0.8615,0.86155,119700000.0
2009-08-14 01:41:00,0.86155,0.86155,0.86155,0.86155,148000000.0
2009-08-14 01:42:00,0.86155,0.8617,0.8615,0.8617,295900000.0
2009-08-14 01:43:00,0.8617,0.8617,0.8616,0.8616,113600000.0
2009-08-14 01:44:00,0.8616,0.8617,0.8616,0.8617,64000000.0
2009-08-14 01:45:00,0.8617,0.8617,0.8616,0.8616,59900000.0
2009-08-14 01:46:00,0.8616,0.86165,0.8616,0.8616,190700000.0
2009-08-14 01:47:00,0.8616,0.8616,0.8616,0.8616,40200000.0
2009-08-14 01:48:00,0.8616,0.8616,0.8616,0.8616,12500000.0
2009-08-14 01:49:00,0.8616,0.8616,0.86155,0.8616,400300000.0
2009-08-14 01:50:00,0.8616,0.8617,0.86155,0.86165,120200000.0
2009-08-14 01:51:00,0.8616,0.86165,0.8616,0.8616,112900000.0
2009-08-14 01:52:00,0.8616,0.86165,0.8616,0.86165,58500000.0
2009-08-14 01:53:00,0.86165,0.8617,0.8616,0.8616,44000000.0
2009-08-14 01:54:00,0.86155,0.86165,0.86155,0.8616,330100000.0
2009-08-14 01:55:00,0.8616,0.8616,0.8616,0.8616,42900000.0
2009-08-14 01:56:00,0.8616,0.8616,0.8616,0.8616,11200000.0
2009-08-14 01:57:00,0.86143,0.86153,0.86142,0.86149,28600000.0
2009-08-14 01:58:00,0.8616,0.86165,0.8616,0.8616,34000000.0
2009-08-14 01:59:00,0.8616,0.8616,0.8616,0.8616,41900000.0
2009-08-14 02:00:00,0.8616,0.86175,0.86155,0.86175,170700000.0
2009-08-14 02:01:00,0.86175,0.86175,0.86165,0.86165,67700000.0
2009-08-14 02:02:00,0.86165,0.8617,0.8616,0.86165,88400000.0
2009-08-14 02:03:00,0.86165,0.8617,0.86155,0.8617,53800000.0
2009-08-14 02:04:00,0.8617,0.8617,0.8617,0.8617,40400000.0
2009-08-14 02:05:00,0.8617,0.8617,0.86155,0.8616,33800000.0
2009-08-14 02:06:00,0.8616,0.8616,0.86155,0.86155,44100000.0
2009-08-14 02:07:00,0.86155,0.86155,0.86155,0.86155,8200000.0
2009-08-14 02:08:00,0.86155,0.8616,0.86155,0.8616,79200000.0
2009-08-14 02:09:00,0.86155,0.8616,0.86145,0.8615,201300000.0
2009-08-14 02:10:00,0.8615,0.8616,0.8615,0.8616,55200000.0
2009-08-14 02:11:00,0.8616,0.86165,0.8616,0.86165,35300000.0
2009-08-14 02:12:00,0.86165,0.8617,0.86165,0.8617,59000000.0
2009-08-14 02:13:00,0.8617,0.8617,0.8617,0.8617,6000000.0
2009-08-14 02:14:00,0.8617,0.8617,0.86165,0.8617,180300000.0
2009-08-14 02:15:00,0.8617,0.8618,0.8615,0.8617,101800000.0
2009-08-14 02:16:00,0.8617,0.8617,0.86165,0.86165,118600000.0
2009-08-14 02:17:00,0.86165,0.86175,0.86165,0.86165,101100000.0
2009-08-14 02:18:00,0.86165,0.8617,0.86165,0.86165,173300000.0
2009-08-14 02:19:00,0.8617,0.8617,0.86155,0.8616,183400000.0
2009-08-14 02:20:00,0.8616,0.86165,0.8615,0.8616,244400000.0
2009-08-14 02:21:00,0.86155,0.8618,0.86155,0.86165,163600000.0
2009-08-14 02:22:00,0.86165,0.8617,0.8616,0.8616,92100000.0
2009-08-14 02:23:00,0.86165,0.86165,0.8616,0.86165,28700000.0
2009-08-14 02:24:00,0.86165,0.86165,0.8614,0.86145,146600000.0
2009-08-14 02:25:00,0.86145,0.86155,0.8613,0.86135,392000000.0
2009-08-14 02:26:00,0.8613,0.8613,0.8613,0.8613,327800000.0
2009-08-14 02:27:00,0.8613,0.8613,0.86105,0.86115,202700000.0
2009-08-14 02:28:00,0.8612,0.8614,0.8612,0.86135,214400000.0
2009-08-14 02:29:00,0.86135,0.86145,0.86125,0.8613,158800000.0
2009-08-14 02:30:00,0.86125,0.86135,0.8611,0.86135,138000000.0
2009-08-14 02:31:00,0.86135,0.86135,0.86125,0.8613,339000000.0
2009-08-14 02:32:00,0.8613,0.8613,0.8611,0.8612,322900000.0
2009-08-14 02:33:00,0.86115,0.86135,0.86115,0.8613,282900000.0
2009-08-14 02:34:00,0.86125,0.86135,0.86125,0.8613,87500000.0
2009-08-14 02:35:00,0.8613,0.8614,0.8612,0.8612,153300000.0
2009-08-14 02:36:00,0.8612,0.86125,0.8612,0.86125,134100000.0
2009-08-14 02:37:00,0.86115,0.86125,0.86115,0.86125,181800000.0
2009-08-14 02:38:00,0.86125,0.8613,0.8612,0.86125,189500000.0
2009-08-14 02:39:00,0.86125,0.86125,0.86115,0.86125,143300000.0
2009-08-14 02:40:00,0.86125,0.86125,0.8611,0.86115,267200000.0
2009-08-14 02:41:00,0.86115,0.86135,0.86115,0.86125,205300000.0
2009-08-14 02:42:00,0.8613,0.86135,0.8612,0.8612,57800000.0
2009-08-14 02:43:00,0.8612,0.8612,0.8612,0.8612,91700000.0
2009-08-14 02:44:00,0.8612,0.86125,0.8611,0.86115,172200000.0
2009-08-14 02:45:00,0.86115,0.86115,0.8611,0.8611,47900000.0
2009-08-14 02:46:00,0.8611,0.8611,0.86095,0.861,122100000.0
2009-08-14 02:47:00,0.861,0.8611,0.861,0.8611,73700000.0
2009-08-14 02:48:00,0.8611,0.8611,0.861,0.861,54500000.0
2009-08-14 02:49:00,0.861,0.86115,0.861,0.861,172900000.0
2009-08-14 02:50:00,0.861,0.8612,0.861,0.86115,140600000.0
2009-08-14 02:51:00,0.8611,0.8611,0.861,0.861,114200000.0
2009-08-14 02:52:00,0.861,0.86105,0.86095,0.861,195200000.0
2009-08-14 02:53:00,0.861,0.86105,0.86095,0.86105,167500000.0
2009-08-14 02:54:00,0.86105,0.86105,0.861,0.861,205600000.0
2009-08-14 02:55:00,0.861,0.86105,0.86095,0.861,333400000.0
2009-08-14 02:56:00,0.861,0.8611,0.861,0.8611,102900000.0
2009-08-14 02:57:00,0.8611,0.8611,0.86095,0.861,133100000.0
2009-08-14 02:58:00,0.861,0.8611,0.861,0.861,105100000.0
2009-08-14 02:59:00,0.861,0.86115,0.861,0.86105,116500000.0
2009-08-14 03:00:00,0.8611,0.8612,0.8611,0.86115,59800000.0
2009-08-14 03:01:00,0.86115,0.86115,0.8611,0.8611,63700000.0
2009-08-14 03:02:00,0.8611,0.86125,0.86105,0.8611,146700000.0
2009-08-14 03:03:00,0.861,0.86115,0.861,0.86115,164200000.0
2009-08-14 03:04:00,0.86105,0.86125,0.861,0.86125,204900000.0
2009-08-14 03:05:00,0.8612,0.86135,0.86115,0.8613,249700000.0
2009-08-14 03:06:00,0.8613,0.86135,0.8612,0.86125,123000000.0
2009-08-14 03:07:00,0.86125,0.86125,0.8612,0.86125,48100000.0
2009-08-14 03:08:00,0.86125,0.86125,0.8612,0.8612,161700000.0
2009-08-14 03:09:00,0.8612,0.86135,0.86115,0.8613,343000000.0
2009-08-14 03:10:00,0.8613,0.8614,0.86125,0.86125,248000000.0
2009-08-14 03:11:00,0.86125,0.86135,0.86115,0.8613,253800000.0
2009-08-14 03:12:00,0.8613,0.8614,0.86125,0.8613,394300000.0
2009-08-14 03:13:00,0.8613,0.86145,0.8613,0.8614,112200000.0
2009-08-14 03:14:00,0.86135,0.8614,0.86115,0.86115,349200000.0
2009-08-14 03:15:00,0.86115,0.8613,0.86105,0.8613,307000000.0
2009-08-14 03:16:00,0.8613,0.8613,0.86125,0.86125,265800000.0
2009-08-14 03:17:00,0.86125,0.86135,0.86125,0.8613,141000000.0
2009-08-14 03:18:00,0.86135,0.8614,0.8611,0.86115,100300000.0
2009-08-14 03:19:00,0.8612,0.86125,0.86115,0.8612,42400000.0
2009-08-14 03:20:00,0.8612,0.86125,0.8611,0.8611,96900000.0
2009-08-14 03:21:00,0.8611,0.8612,0.86105,0.8611,320300000.0
2009-08-14 03:22:00,0.8611,0.8613,0.861,0.8613,288900000.0
2009-08-14 03:23:00,0.8613,0.8613,0.8612,0.8612,137100000.0
2009-08-14 03:24:00,0.8612,0.86135,0.8612,0.8613,197200000.0
2009-08-14 03:25:00,0.8613,0.8614,0.8612,0.86135,326600000.0
2009-08-14 03:26:00,0.86135,0.86145,0.86135,0.86145,224500000.0
2009-08-14 03:27:00,0.8614,0.8615,0.86135,0.86145,110300000.0
2009-08-14 03:28:00,0.86135,0.86145,0.86135,0.8614,218400000.0
2009-08-14 03:29:00,0.86135,0.8615,0.86135,0.8615,233900000.0
2009-08-14 03:30:00,0.8615,0.8615,0.86135,0.86135,147800000.0
2009-08-14 03:31:00,0.86135,0.86145,0.8612,0.86135,241200000.0
2009-08-14 03:32:00,0.8613,0.8613,0.8613,0.8613,68700000.0
2009-08-14 03:33:00,0.8614,0.86145,0.86125,0.86135,146300000.0
2009-08-14 03:34:00,0.86135,0.8614,0.8613,0.86135,57700000.0
2009-08-14 03:35:00,0.86135,0.8614,0.8613,0.86135,137300000.0
2009-08-14 03:36:00,0.8614,0.8614,0.86125,0.86125,95400000.0
2009-08-14 03:37:00,0.86135,0.86145,0.8613,0.86145,212000000.0
2009-08-14 03:38:00,0.86145,0.8615,0.86125,0.8614,192000000.0
2009-08-14 03:39:00,0.8614,0.8614,0.8613,0.8613,528099999.0
2009-08-14 03:40:00,0.8614,0.8615,0.8613,0.8615,241500000.0
2009-08-14 03:41:00,0.8615,0.8615,0.8613,0.86135,100600000.0
2009-08-14 03:42:00,0.8613,0.86145,0.86125,0.86145,281100000.0
2009-08-14 03:43:00,0.86145,0.8615,0.86135,0.86135,414200000.0
2009-08-14 03:44:00,0.86135,0.86155,0.86135,0.86145,326299999.0
2009-08-14 03:45:00,0.8615,0.86155,0.86145,0.8615,352900001.0
2009-08-14 03:46:00,0.8614,0.86145,0.86125,0.86145,183800000.0
2009-08-14 03:47:00,0.86145,0.86145,0.8614,0.8614,191700000.0
2009-08-14 03:48:00,0.8614,0.8614,0.8612,0.8613,208000000.0
2009-08-14 03:49:00,0.8613,0.8613,0.86125,0.8613,14600000.0
2009-08-14 03:50:00,0.8613,0.86135,0.8613,0.8613,94600000.0
2009-08-14 03:51:00,0.8613,0.8613,0.8612,0.86125,63100000.0
2009-08-14 03:52:00,0.86125,0.86125,0.8611,0.86115,102000000.0
2009-08-14 03:53:00,0.8611,0.8611,0.861,0.86105,161800000.0
2009-08-14 03:54:00,0.86105,0.8611,0.861,0.86105,55700000.0
2009-08-14 03:55:00,0.8611,0.8611,0.8611,0.8611,9800000.0
2009-08-14 03:56:00,0.8611,0.8611,0.86105,0.8611,32400000.0
2009-08-14 03:57:00,0.8611,0.8611,0.861,0.861,35000000.0
2009-08-14 03:58:00,0.861,0.861,0.86085,0.8609,107300000.0
2009-08-14 03:59:00,0.8609,0.86095,0.86075,0.86075,181600000.0
2009-08-14 04:00:00,0.8608,0.8608,0.8607,0.86075,70100000.0
2009-08-14 04:01:00,0.86075,0.86075,0.86065,0.8607,162900000.0
2009-08-14 04:02:00,0.8607,0.8609,0.8607,0.8608,277800000.0
2009-08-14 04:03:00,0.8608,0.8608,0.86075,0.86075,51100000.0
2009-08-14 04:04:00,0.86075,0.8608,0.8607,0.8608,279800000.0
2009-08-14 04:05:00,0.8608,0.8608,0.86065,0.8607,236100000.0
2009-08-14 04:06:00,0.8607,0.8608,0.8607,0.8608,174800000.0
2009-08-14 04:07:00,0.8608,0.8609,0.8608,0.8609,102000000.0
2009-08-14 04:08:00,0.8609,0.8609,0.86075,0.8608,274300000.0
2009-08-14 04:09:00,0.8608,0.8608,0.8607,0.8608,166700000.0
2009-08-14 04:10:00,0.86075,0.8608,0.8607,0.8608,94800000.0
2009-08-14 04:11:00,0.86085,0.86085,0.8608,0.8608,60100000.0
2009-08-14 04:12:00,0.8608,0.86085,0.86075,0.86085,213500000.0
2009-08-14 04:13:00,0.86085,0.86085,0.86075,0.86075,286100000.0
2009-08-14 04:14:00,0.86075,0.8608,0.8607,0.86075,99100000.0
2009-08-14 04:15:00,0.86075,0.86075,0.8607,0.8607,78200000.0
2009-08-14 04:16:00,0.86065,0.86075,0.86065,0.8607,265800000.0
2009-08-14 04:17:00,0.8607,0.8607,0.86065,0.8607,52200000.0
2009-08-14 04:18:00,0.8607,0.8608,0.86065,0.8607,108700000.0
2009-08-14 04:19:00,0.8607,0.86075,0.86065,0.8607,289600000.0
2009-08-14 04:20:00,0.8607,0.86075,0.86065,0.86065,149700000.0
2009-08-14 04:21:00,0.8607,0.8607,0.86065,0.8607,297400000.0
2009-08-14 04:22:00,0.8607,0.86075,0.8607,0.86075,125800000.0
2009-08-14 04:23:00,0.86075,0.86085,0.86075,0.86075,154200000.0
2009-08-14 04:24:00,0.86075,0.8608,0.86075,0.86075,83500000.0
2009-08-14 04:25:00,0.86075,0.86075,0.8607,0.86075,128800000.0
2009-08-14 04:26:00,0.86075,0.8608,0.86075,0.8608,45400000.0
2009-08-14 04:27:00,0.8608,0.86085,0.8608,0.86085,203400000.0
2009-08-14 04:28:00,0.86085,0.8609,0.8607,0.8607,267900000.0
2009-08-14 04:29:00,0.8607,0.8607,0.8607,0.8607,105600000.0
2009-08-14 04:30:00,0.8607,0.8607,0.86065,0.8607,138000000.0
2009-08-14 04:31:00,0.8607,0.86075,0.86065,0.86075,283400000.0
2009-08-14 04:32:00,0.86075,0.86075,0.86075,0.86075,28800000.0
2009-08-14 04:33:00,0.86075,0.861,0.8607,0.861,240500000.0
2009-08-14 04:34:00,0.86105,0.86115,0.86075,0.86075,333300000.0
2009-08-14 04:35:00,0.86075,0.86075,0.86075,0.86075,124200000.0
2009-08-14 04:36:00,0.86075,0.8608,0.86075,0.8608,73600000.0
2009-08-14 04:37:00,0.8608,0.8609,0.86075,0.8608,207000000.0
2009-08-14 04:38:00,0.86075,0.8608,0.8607,0.8608,43200000.0
2009-08-14 04:39:00,0.86075,0.8608,0.8607,0.8608,138700000.0
2009-08-14 04:40:00,0.86065,0.86065,0.8606,0.8606,134600000.0
2009-08-14 04:41:00,0.8606,0.8607,0.8606,0.86065,188400000.0
2009-08-14 04:42:00,0.8607,0.86075,0.86065,0.8607,77600000.0
2009-08-14 04:43:00,0.8607,0.86075,0.8606,0.86065,194300000.0
2009-08-14 04:44:00,0.86065,0.86075,0.8606,0.8606,63100000.0
2009-08-14 04:45:00,0.8606,0.8607,0.8606,0.86065,151600000.0
2009-08-14 04:46:00,0.86065,0.86065,0.86065,0.86065,67600000.0
2009-08-14 04:47:00,0.8606,0.86065,0.8606,0.8606,211500000.0
2009-08-14 04:48:00,0.8606,0.86065,0.8606,0.8606,207000002.0
2009-08-14 04:49:00,0.8606,0.86065,0.8606,0.8606,152400001.0
2009-08-14 04:50:00,0.86065,0.8607,0.86045,0.86045,222800001.0
2009-08-14 04:51:00,0.8605,0.8605,0.86045,0.8605,107000000.0
2009-08-14 04:52:00,0.8605,0.8605,0.86045,0.86045,45000000.0
2009-08-14 04:53:00,0.86045,0.8605,0.86045,0.86045,184900001.0
2009-08-14 04:54:00,0.86045,0.86065,0.86045,0.86065,60600001.0
2009-08-14 04:55:00,0.8605,0.8606,0.8605,0.86055,57500000.0
2009-08-14 04:56:00,0.8606,0.8606,0.86055,0.8606,15800000.0
2009-08-14 04:57:00,0.8606,0.86065,0.8605,0.8605,46400000.0
2009-08-14 04:58:00,0.8605,0.8605,0.8603,0.8603,55200000.0
2009-08-14 04:59:00,0.8603,0.8604,0.8603,0.86035,220700000.0
2009-08-14 05:00:00,0.86035,0.86075,0.86035,0.86075,269000000.0
2009-08-14 05:01:00,0.8607,0.86075,0.86065,0.8607,249100001.0
2009-08-14 05:02:00,0.8607,0.8607,0.86025,0.8603,385400000.0
2009-08-14 05:03:00,0.86035,0.8604,0.8602,0.86035,236100000.0
2009-08-14 05:04:00,0.86035,0.8605,0.8603,0.86035,369600000.0
2009-08-14 05:05:00,0.86035,0.8604,0.8603,0.86035,299100000.0
2009-08-14 05:06:00,0.86035,0.86045,0.8603,0.86045,95500000.0
2009-08-14 05:07:00,0.86045,0.86045,0.8603,0.86045,47100000.0
2009-08-14 05:08:00,0.86035,0.8605,0.86035,0.8605,43800000.0
2009-08-14 05:09:00,0.86055,0.86055,0.8604,0.86045,97100000.0
2009-08-14 05:10:00,0.86045,0.86055,0.86035,0.86045,69100000.0
2009-08-14 05:11:00,0.86045,0.8606,0.86035,0.86055,174000000.0
2009-08-14 05:12:00,0.86055,0.8606,0.8605,0.8606,215000000.0
2009-08-14 05:13:00,0.8606,0.86065,0.86055,0.86065,178600000.0
2009-08-14 05:14:00,0.86065,0.86065,0.8606,0.8606,130400000.0
2009-08-14 05:15:00,0.8606,0.86065,0.86055,0.8606,161200000.0
2009-08-14 05:16:00,0.8606,0.86065,0.8605,0.8606,177000000.0
2009-08-14 05:17:00,0.86055,0.86055,0.86055,0.86055,109300000.0
2009-08-14 05:18:00,0.86055,0.86065,0.8605,0.86065,288100000.0
2009-08-14 05:19:00,0.8606,0.86075,0.86055,0.86065,102600000.0
2009-08-14 05:20:00,0.8606,0.8607,0.8605,0.8606,177000000.0
2009-08-14 05:21:00,0.86065,0.8607,0.86055,0.86055,39000000.0
2009-08-14 05:22:00,0.8606,0.86065,0.8604,0.8604,175000000.0
2009-08-14 05:23:00,0.86045,0.86045,0.8604,0.8604,198300000.0
2009-08-14 05:24:00,0.8604,0.8604,0.8604,0.8604,50400000.0
2009-08-14 05:25:00,0.8604,0.8604,0.8604,0.8604,58000000.0
2009-08-14 05:26:00,0.8604,0.8604,0.86035,0.86035,153100000.0
2009-08-14 05:27:00,0.86035,0.86045,0.86035,0.8604,173700000.0
2009-08-14 05:28:00,0.86045,0.86055,0.86045,0.86055,188600000.0
2009-08-14 05:29:00,0.86055,0.86065,0.8605,0.8606,126100000.0
2009-08-14 05:30:00,0.8606,0.86065,0.8605,0.86055,149300000.0
2009-08-14 05:31:00,0.86055,0.86055,0.86055,0.86055,48200000.0
2009-08-14 05:32:00,0.86055,0.86065,0.86055,0.86065,111900000.0
2009-08-14 05:33:00,0.86065,0.8607,0.8606,0.86065,100100000.0
2009-08-14 05:34:00,0.86065,0.86095,0.86065,0.86095,59800000.0
2009-08-14 05:35:00,0.86095,0.861,0.8609,0.8609,48200000.0
2009-08-14 05:36:00,0.8609,0.861,0.8609,0.861,54300000.0
2009-08-14 05:37:00,0.86095,0.861,0.86095,0.86095,16500000.0
2009-08-14 05:38:00,0.86095,0.861,0.86095,0.86095,72900000.0
2009-08-14 05:39:00,0.861,0.861,0.86095,0.861,29400000.0
2009-08-14 05:40:00,0.86095,0.86105,0.86095,0.86105,100400000.0
2009-08-14 05:41:00,0.86105,0.86135,0.86105,0.86125,431200000.0
2009-08-14 05:42:00,0.86125,0.8613,0.86095,0.86115,128700000.0
2009-08-14 05:43:00,0.86115,0.8614,0.86115,0.8613,108900000.0
2009-08-14 05:44:00,0.86135,0.8614,0.8612,0.86135,107600000.0
2009-08-14 05:45:00,0.86125,0.86135,0.86115,0.86115,146100000.0
2009-08-14 05:46:00,0.86115,0.86125,0.86115,0.8612,196200000.0
2009-08-14 05:47:00,0.8612,0.8613,0.86115,0.8612,154900000.0
2009-08-14 05:48:00,0.8612,0.8612,0.8611,0.8611,284000000.0
2009-08-14 05:49:00,0.8611,0.86115,0.8611,0.86115,112700000.0
2009-08-14 05:50:00,0.86115,0.86135,0.86115,0.8613,125900000.0
2009-08-14 05:51:00,0.86125,0.8613,0.86125,0.8613,24600000.0
2009-08-14 05:52:00,0.8613,0.8613,0.8611,0.8611,174600000.0
2009-08-14 05:53:00,0.8611,0.86115,0.861,0.8611,191100000.0
2009-08-14 05:54:00,0.8611,0.8611,0.86095,0.86095,248999999.0
2009-08-14 05:55:00,0.861,0.861,0.8609,0.86095,67900000.0
2009-08-14 05:56:00,0.861,0.861,0.861,0.861,5000000.0
2009-08-14 05:57:00,0.861,0.861,0.861,0.861,1000000.0
2009-08-14 05:58:00,0.861,0.861,0.8609,0.86095,83700000.0
2009-08-14 05:59:00,0.86095,0.86095,0.8609,0.86095,78500000.0
2009-08-14 06:00:00,0.86095,0.861,0.86095,0.86095,75700000.0
2009-08-14 06:01:00,0.86095,0.86105,0.8609,0.86095,246800000.0
2009-08-14 06:02:00,0.861,0.861,0.86095,0.861,15400000.0
2009-08-14 06:03:00,0.861,0.861,0.86095,0.861,11000000.0
2009-08-14 06:04:00,0.861,0.861,0.86075,0.8609,153000000.0
2009-08-14 06:05:00,0.8609,0.86095,0.8608,0.86085,182400000.0
2009-08-14 06:06:00,0.86085,0.861,0.86085,0.861,38500000.0
2009-08-14 06:07:00,0.86095,0.86095,0.86085,0.8609,138400000.0
2009-08-14 06:08:00,0.8609,0.8609,0.8609,0.8609,69200000.0
2009-08-14 06:09:00,0.8609,0.8609,0.8609,0.8609,33700000.0
2009-08-14 06:10:00,0.8609,0.8609,0.8609,0.8609,62400000.0
2009-08-14 06:11:00,0.8609,0.86095,0.86085,0.86095,131500000.0
2009-08-14 06:12:00,0.86095,0.861,0.8609,0.86095,201400000.0
2009-08-14 06:13:00,0.86095,0.861,0.86095,0.86095,84100000.0
2009-08-14 06:14:00,0.861,0.86105,0.8609,0.8609,221400000.0
2009-08-14 06:15:00,0.86095,0.86095,0.86085,0.86095,102000000.0
2009-08-14 06:16:00,0.86095,0.86095,0.8608,0.8608,246600000.0
2009-08-14 06:17:00,0.8608,0.86085,0.86075,0.8608,66000000.0
2009-08-14 06:18:00,0.8608,0.86085,0.8608,0.86085,53700000.0
2009-08-14 06:19:00,0.8608,0.86085,0.86075,0.8608,78200000.0
2009-08-14 06:20:00,0.8608,0.8608,0.8608,0.8608,66000000.0
2009-08-14 06:21:00,0.8608,0.8609,0.86075,0.8608,106900000.0
2009-08-14 06:22:00,0.8608,0.8609,0.86075,0.8609,80500000.0
2009-08-14 06:23:00,0.8609,0.86095,0.8608,0.86085,24800000.0
2009-08-14 06:24:00,0.86085,0.8609,0.86085,0.86085,10400000.0
2009-08-14 06:25:00,0.8609,0.86095,0.8608,0.8609,46000000.0
2009-08-14 06:26:00,0.8609,0.8609,0.86085,0.8609,43200000.0
2009-08-14 06:27:00,0.8609,0.86105,0.8609,0.86105,22900000.0
2009-08-14 06:28:00,0.86105,0.8611,0.86105,0.86105,53200000.0
2009-08-14 06:29:00,0.86105,0.86105,0.86095,0.861,16100000.0
2009-08-14 06:30:00,0.86105,0.8611,0.861,0.8611,12500000.0
2009-08-14 06:31:00,0.8611,0.8611,0.8609,0.8609,16200000.0
2009-08-14 06:32:00,0.8609,0.8609,0.86085,0.8609,28500000.0
2009-08-14 06:33:00,0.8609,0.8609,0.8608,0.8609,48200000.0
2009-08-14 06:34:00,0.8609,0.861,0.86085,0.86095,93200000.0
2009-08-14 06:35:00,0.86095,0.861,0.8609,0.86095,214100000.0
2009-08-14 06:36:00,0.861,0.861,0.8609,0.8609,233300000.0
2009-08-14 06:37:00,0.86095,0.86105,0.86095,0.86105,62500000.0
2009-08-14 06:38:00,0.861,0.86105,0.861,0.861,92700000.0
2009-08-14 06:39:00,0.861,0.86105,0.861,0.86105,88200000.0
2009-08-14 06:40:00,0.8611,0.8611,0.861,0.8611,25700000.0
2009-08-14 06:41:00,0.86105,0.8611,0.86095,0.861,141400000.0
2009-08-14 06:42:00,0.86105,0.86115,0.861,0.86115,117200000.0
2009-08-14 06:43:00,0.8611,0.86115,0.861,0.8611,89000000.0
2009-08-14 06:44:00,0.8611,0.8613,0.86105,0.8612,249300000.0
2009-08-14 06:45:00,0.8611,0.86115,0.8611,0.8611,155600000.0
2009-08-14 06:46:00,0.8611,0.8612,0.8611,0.86115,133700000.0
2009-08-14 06:47:00,0.8612,0.8612,0.8611,0.8611,143300000.0
2009-08-14 06:48:00,0.8611,0.8611,0.86095,0.86105,257000000.0
2009-08-14 06:49:00,0.86105,0.86115,0.861,0.86105,292900000.0
2009-08-14 06:50:00,0.8611,0.8611,0.861,0.861,105700000.0
2009-08-14 06:51:00,0.86105,0.8611,0.86105,0.86105,108500000.0
2009-08-14 06:52:00,0.86105,0.8611,0.86105,0.8611,52600000.0
2009-08-14 06:53:00,0.86105,0.86115,0.86105,0.8611,69800000.0
2009-08-14 06:54:00,0.8611,0.86115,0.8611,0.86115,131000000.0
2009-08-14 06:55:00,0.8611,0.8612,0.8611,0.8612,122800000.0
2009-08-14 06:56:00,0.8612,0.8612,0.86115,0.86115,34600000.0
2009-08-14 06:57:00,0.86115,0.8612,0.86115,0.86115,51600000.0
2009-08-14 06:58:00,0.86115,0.8612,0.86115,0.8612,53400000.0
2009-08-14 06:59:00,0.8612,0.8612,0.8611,0.8611,43600000.0
2009-08-14 07:00:00,0.86105,0.8611,0.86095,0.86095,48900000.0
2009-08-14 07:01:00,0.86095,0.86115,0.8609,0.86115,181400000.0
2009-08-14 07:02:00,0.8611,0.8611,0.86105,0.86105,10800000.0
2009-08-14 07:03:00,0.8609,0.86095,0.8609,0.8609,58700000.0
2009-08-14 07:04:00,0.8609,0.8609,0.8605,0.8608,323300000.0
2009-08-14 07:05:00,0.86085,0.8611,0.86085,0.861,259900000.0
2009-08-14 07:06:00,0.861,0.86115,0.861,0.8611,195200000.0
2009-08-14 07:07:00,0.8611,0.8611,0.86095,0.861,162000000.0
2009-08-14 07:08:00,0.861,0.861,0.8607,0.86075,278700000.0
2009-08-14 07:09:00,0.86075,0.861,0.8607,0.86095,312300000.0
2009-08-14 07:10:00,0.861,0.8611,0.8609,0.8609,239100000.0
2009-08-14 07:11:00,0.8609,0.8609,0.86075,0.86085,250000000.0
2009-08-14 07:12:00,0.8608,0.86105,0.8608,0.8609,92200000.0
2009-08-14 07:13:00,0.8609,0.86095,0.8608,0.86085,97700000.0
2009-08-14 07:14:00,0.86085,0.86105,0.8608,0.861,71300000.0
2009-08-14 07:15:00,0.861,0.86105,0.86095,0.86095,124300000.0
2009-08-14 07:16:00,0.861,0.86105,0.861,0.861,110000000.0
2009-08-14 07:17:00,0.861,0.8611,0.861,0.86105,57700000.0
2009-08-14 07:18:00,0.8611,0.8612,0.86105,0.8612,57800000.0
2009-08-14 07:19:00,0.86125,0.86125,0.8611,0.86115,112400000.0
2009-08-14 07:20:00,0.8611,0.8612,0.8611,0.86115,108300000.0
2009-08-14 07:21:00,0.8611,0.8612,0.8611,0.86115,62800000.0
2009-08-14 07:22:00,0.86115,0.86125,0.86115,0.86125,144800000.0
2009-08-14 07:23:00,0.86125,0.86165,0.8612,0.86145,370300000.0
2009-08-14 07:24:00,0.86145,0.8615,0.86135,0.86145,415700000.0
2009-08-14 07:25:00,0.86145,0.86165,0.86145,0.86155,199800000.0
2009-08-14 07:26:00,0.86155,0.8616,0.8615,0.8615,169399999.0
2009-08-14 07:27:00,0.8615,0.8616,0.8615,0.8615,200800000.0
2009-08-14 07:28:00,0.86155,0.86165,0.8614,0.86145,401000001.0
2009-08-14 07:29:00,0.86145,0.86165,0.86145,0.86155,310300000.0
2009-08-14 07:30:00,0.86165,0.86165,0.86145,0.86155,356900000.0
2009-08-14 07:31:00,0.86155,0.8616,0.8612,0.8615,420500000.0
2009-08-14 07:32:00,0.8615,0.86155,0.86135,0.8615,359300000.0
2009-08-14 07:33:00,0.8615,0.86155,0.8614,0.86145,266300000.0
2009-08-14 07:34:00,0.86135,0.86145,0.86135,0.8614,339500000.0
2009-08-14 07:35:00,0.8614,0.8614,0.8613,0.86135,131100000.0
2009-08-14 07:36:00,0.8614,0.86145,0.8613,0.8613,161900000.0
2009-08-14 07:37:00,0.86135,0.8614,0.8613,0.86135,232600000.0
2009-08-14 07:38:00,0.86135,0.8614,0.86135,0.86135,256000000.0
2009-08-14 07:39:00,0.86135,0.8614,0.86135,0.86135,203800000.0
2009-08-14 07:40:00,0.86135,0.8614,0.86135,0.86135,175400000.0
2009-08-14 07:41:00,0.86135,0.86145,0.8612,0.8612,312100000.0
2009-08-14 07:42:00,0.8612,0.86125,0.8612,0.86125,103300000.0
2009-08-14 07:43:00,0.86125,0.86125,0.86115,0.86125,98000000.0
2009-08-14 07:44:00,0.86125,0.8613,0.8612,0.86125,184900000.0
2009-08-14 07:45:00,0.86125,0.8614,0.86125,0.8614,268300000.0
2009-08-14 07:46:00,0.86135,0.8616,0.86135,0.8615,136600000.0
2009-08-14 07:47:00,0.8615,0.8616,0.8614,0.8616,81900000.0
2009-08-14 07:48:00,0.8616,0.8616,0.8613,0.86135,308500000.0
2009-08-14 07:49:00,0.86135,0.86135,0.8612,0.86125,218100000.0
2009-08-14 07:50:00,0.86125,0.8613,0.8612,0.8613,168700000.0
2009-08-14 07:51:00,0.86125,0.8614,0.8612,0.86125,212000000.0
2009-08-14 07:52:00,0.86125,0.8613,0.86105,0.86115,197000000.0
2009-08-14 07:53:00,0.86115,0.8613,0.86065,0.86065,175400000.0
2009-08-14 07:54:00,0.86065,0.8607,0.8605,0.86055,203400000.0
2009-08-14 07:55:00,0.86055,0.86055,0.86035,0.86045,574600002.0
2009-08-14 07:56:00,0.8605,0.8607,0.86035,0.86055,405000002.0
2009-08-14 07:57:00,0.86045,0.8606,0.86035,0.8604,526400003.0
2009-08-14 07:58:00,0.8604,0.8604,0.86025,0.8604,137400000.0
2009-08-14 07:59:00,0.86045,0.86055,0.8603,0.86035,425989997.0
2009-08-14 08:00:00,0.86035,0.86045,0.86025,0.86035,155000000.0
2009-08-14 08:01:00,0.86045,0.8605,0.8604,0.86045,72900000.0
2009-08-14 08:02:00,0.86045,0.8605,0.86045,0.86045,194900000.0
2009-08-14 08:03:00,0.86045,0.86055,0.8604,0.8605,223800000.0
2009-08-14 08:04:00,0.86065,0.8607,0.86055,0.8606,279000000.0
2009-08-14 08:05:00,0.8606,0.86085,0.8606,0.86085,267100000.0
2009-08-14 08:06:00,0.86085,0.8611,0.8608,0.86105,249400001.0
2009-08-14 08:07:00,0.86105,0.8611,0.8609,0.861,306600000.0
2009-08-14 08:08:00,0.861,0.8614,0.861,0.86125,365300001.0
2009-08-14 08:09:00,0.86125,0.86135,0.8612,0.8613,231800000.0
2009-08-14 08:10:00,0.86125,0.86125,0.8612,0.86125,121900000.0
2009-08-14 08:11:00,0.86125,0.8613,0.8612,0.8612,135100000.0
2009-08-14 08:12:00,0.8612,0.8612,0.8609,0.86095,430000001.0
2009-08-14 08:13:00,0.86095,0.8611,0.86085,0.86105,94300000.0
2009-08-14 08:14:00,0.86105,0.86115,0.8609,0.86115,189600000.0
2009-08-14 08:15:00,0.86115,0.8614,0.86105,0.86135,267200000.0
2009-08-14 08:16:00,0.86135,0.8614,0.86105,0.86105,316900000.0
2009-08-14 08:17:00,0.8611,0.86125,0.86095,0.86115,438600000.0
2009-08-14 08:18:00,0.86115,0.8612,0.861,0.86115,317599999.0
2009-08-14 08:19:00,0.86115,0.86125,0.86105,0.8612,394900001.0
2009-08-14 08:20:00,0.8612,0.8612,0.8611,0.86115,445699999.0
2009-08-14 08:21:00,0.8612,0.86125,0.8611,0.8612,305200000.0
2009-08-14 08:22:00,0.8613,0.86145,0.8612,0.8612,245100000.0
2009-08-14 08:23:00,0.8612,0.8613,0.86115,0.8612,295900000.0
2009-08-14 08:24:00,0.8612,0.8613,0.8611,0.86125,475000000.0
2009-08-14 08:25:00,0.86125,0.86125,0.8611,0.8611,346400000.0
2009-08-14 08:26:00,0.8611,0.8613,0.8611,0.8612,235699999.0
2009-08-14 08:27:00,0.8612,0.8612,0.86115,0.86115,167600000.0
2009-08-14 08:28:00,0.86115,0.8612,0.86115,0.8612,125500000.0
2009-08-14 08:29:00,0.8612,0.8612,0.86115,0.86115,118600000.0
2009-08-14 08:30:00,0.86125,0.86135,0.86125,0.86125,264900000.0
2009-08-14 08:31:00,0.8613,0.8614,0.8613,0.8613,288500000.0
2009-08-14 08:32:00,0.8613,0.86135,0.86125,0.86125,302600000.0
2009-08-14 08:33:00,0.86125,0.8614,0.86125,0.86135,112700000.0
2009-08-14 08:34:00,0.8614,0.8614,0.86125,0.86135,187400000.0
2009-08-14 08:35:00,0.86135,0.8614,0.8613,0.86135,164900000.0
2009-08-14 08:36:00,0.86135,0.86145,0.86135,0.86135,130600000.0
2009-08-14 08:37:00,0.86135,0.86145,0.86135,0.86145,215500000.0
2009-08-14 08:38:00,0.86145,0.86145,0.8614,0.8614,224200000.0
2009-08-14 08:39:00,0.8614,0.8614,0.8613,0.8614,241000000.0
2009-08-14 08:40:00,0.8614,0.8614,0.86125,0.8613,213500000.0
2009-08-14 08:41:00,0.8613,0.8614,0.86125,0.86125,253900000.0
2009-08-14 08:42:00,0.86125,0.8613,0.86125,0.8613,128800000.0
2009-08-14 08:43:00,0.8613,0.86145,0.8613,0.8614,178900000.0
2009-08-14 08:44:00,0.8614,0.8617,0.86135,0.86165,211100000.0
2009-08-14 08:45:00,0.86165,0.86175,0.86145,0.86145,341900000.0
2009-08-14 08:46:00,0.86145,0.86145,0.8614,0.86145,99500000.0
2009-08-14 08:47:00,0.8615,0.86155,0.8614,0.8615,219400000.0
2009-08-14 08:48:00,0.86155,0.8616,0.86145,0.8616,134000000.0
2009-08-14 08:49:00,0.8616,0.8616,0.8614,0.8615,173000000.0
2009-08-14 08:50:00,0.86155,0.86155,0.8614,0.86145,224200000.0
2009-08-14 08:51:00,0.86145,0.86145,0.86135,0.8614,305300000.0
2009-08-14 08:52:00,0.8614,0.8614,0.86105,0.86115,388400000.0
2009-08-14 08:53:00,0.86115,0.8612,0.861,0.8611,304000000.0
2009-08-14 08:54:00,0.86105,0.8611,0.86095,0.861,246000000.0
2009-08-14 08:55:00,0.86105,0.86115,0.861,0.86115,223300000.0
2009-08-14 08:56:00,0.8611,0.86115,0.86095,0.861,342400000.0
2009-08-14 08:57:00,0.86105,0.8611,0.86095,0.861,252700001.0
2009-08-14 08:58:00,0.861,0.8611,0.861,0.86105,106000000.0
2009-08-14 08:59:00,0.86105,0.8611,0.86095,0.86095,195300000.0
2009-08-14 09:00:00,0.86095,0.86105,0.8608,0.86085,389700000.0
2009-08-14 09:01:00,0.86085,0.8609,0.8605,0.8609,356600000.0
2009-08-14 09:02:00,0.86095,0.861,0.86065,0.86075,277900000.0
2009-08-14 09:03:00,0.86075,0.8608,0.8607,0.86075,145700000.0
2009-08-14 09:04:00,0.8607,0.86085,0.8607,0.86085,114600000.0
2009-08-14 09:05:00,0.86085,0.8609,0.86085,0.8609,127000000.0
2009-08-14 09:06:00,0.8609,0.8609,0.8607,0.8607,149300000.0
2009-08-14 09:07:00,0.8606,0.8609,0.8606,0.86085,454199998.0
2009-08-14 09:08:00,0.8608,0.8609,0.86075,0.8608,360999999.0
2009-08-14 09:09:00,0.8608,0.86085,0.8606,0.8608,248500000.0
2009-08-14 09:10:00,0.86075,0.8608,0.86055,0.86075,443300000.0
2009-08-14 09:11:00,0.86075,0.86085,0.8606,0.86075,323700001.0
2009-08-14 09:12:00,0.86075,0.8608,0.86075,0.86075,145400000.0
2009-08-14 09:13:00,0.86075,0.86085,0.86075,0.86075,134100000.0
2009-08-14 09:14:00,0.86085,0.8609,0.8607,0.86085,233200000.0
2009-08-14 09:15:00,0.86085,0.861,0.86075,0.86095,351800000.0
2009-08-14 09:16:00,0.861,0.8611,0.8608,0.86095,368200000.0
2009-08-14 09:17:00,0.86095,0.8617,0.86095,0.8617,317500000.0
2009-08-14 09:18:00,0.8617,0.8624,0.8617,0.86235,1065199997.0
2009-08-14 09:19:00,0.86265,0.86285,0.8623,0.86285,412299999.0
2009-08-14 09:20:00,0.8629,0.86305,0.8626,0.863,826399999.0
2009-08-14 09:21:00,0.863,0.8635,0.863,0.8633,509800002.0
2009-08-14 09:22:00,0.8633,0.8633,0.86295,0.86305,464900000.0
2009-08-14 09:23:00,0.863,0.86335,0.8629,0.8633,314400000.0
2009-08-14 09:24:00,0.8633,0.86335,0.863,0.86325,365800000.0
2009-08-14 09:25:00,0.86325,0.8633,0.8632,0.86325,339500000.0
2009-08-14 09:26:00,0.86325,0.8638,0.86325,0.86355,511900001.0
2009-08-14 09:27:00,0.86355,0.86375,0.8634,0.86365,371699999.0
2009-08-14 09:28:00,0.8637,0.86375,0.86365,0.86375,444200000.0
2009-08-14 09:29:00,0.86375,0.86395,0.86375,0.86395,453099998.0
2009-08-14 09:30:00,0.86395,0.8654,0.86395,0.86515,383700000.0
2009-08-14 09:31:00,0.86505,0.8652,0.8648,0.86485,452700001.0
2009-08-14 09:32:00,0.86485,0.8649,0.8646,0.8646,318800000.0
2009-08-14 09:33:00,0.86455,0.86495,0.86445,0.8648,422700000.0
2009-08-14 09:34:00,0.8648,0.86485,0.86445,0.8645,276900001.0
2009-08-14 09:35:00,0.86455,0.8646,0.8644,0.8645,219800000.0
2009-08-14 09:36:00,0.8645,0.86465,0.86445,0.86465,308500000.0
2009-08-14 09:37:00,0.86455,0.86465,0.8643,0.8644,328100000.0
2009-08-14 09:38:00,0.8644,0.86445,0.8643,0.8643,261100001.0
2009-08-14 09:39:00,0.8643,0.8644,0.86425,0.86435,288400000.0
2009-08-14 09:40:00,0.86435,0.86445,0.86435,0.8644,393600000.0
2009-08-14 09:41:00,0.86435,0.86435,0.8642,0.86425,283700000.0
2009-08-14 09:42:00,0.8643,0.8645,0.86425,0.86445,232600000.0
2009-08-14 09:43:00,0.8645,0.8645,0.86425,0.86445,302000000.0
2009-08-14 09:44:00,0.86445,0.86455,0.8643,0.86435,424400000.0
2009-08-14 09:45:00,0.86435,0.86445,0.86425,0.86425,358000000.0
2009-08-14 09:46:00,0.8643,0.8643,0.8641,0.86415,256400000.0
2009-08-14 09:47:00,0.8642,0.8643,0.86415,0.86425,402500001.0
2009-08-14 09:48:00,0.8642,0.8643,0.86415,0.86425,185300000.0
2009-08-14 09:49:00,0.86425,0.86425,0.8641,0.8641,101200000.0
2009-08-14 09:50:00,0.8641,0.86415,0.86405,0.8641,114000000.0
2009-08-14 09:51:00,0.8641,0.8641,0.8639,0.8639,156000000.0
2009-08-14 09:52:00,0.86385,0.8639,0.86355,0.8636,315000000.0
2009-08-14 09:53:00,0.86355,0.86365,0.8633,0.86365,425200000.0
2009-08-14 09:54:00,0.86365,0.8638,0.8635,0.8635,451000001.0
2009-08-14 09:55:00,0.86345,0.86345,0.86295,0.86305,449500000.0
2009-08-14 09:56:00,0.86305,0.8634,0.86305,0.8633,230600000.0
2009-08-14 09:57:00,0.8633,0.8634,0.86325,0.86325,302600000.0
2009-08-14 09:58:00,0.8633,0.86345,0.86325,0.8634,164500000.0
2009-08-14 09:59:00,0.8634,0.8634,0.86305,0.8632,242100000.0
2009-08-14 10:00:00,0.8632,0.86325,0.8631,0.86315,187600000.0
2009-08-14 10:01:00,0.86315,0.8632,0.8631,0.8631,457000001.0
2009-08-14 10:02:00,0.86305,0.8631,0.86275,0.86285,492499999.0
2009-08-14 10:03:00,0.8629,0.8629,0.86255,0.86275,327600000.0
2009-08-14 10:04:00,0.86275,0.8628,0.8627,0.8628,210800000.0
2009-08-14 10:05:00,0.8628,0.863,0.8628,0.8629,250400000.0
2009-08-14 10:06:00,0.8629,0.86295,0.86275,0.8628,488000001.0
2009-08-14 10:07:00,0.86285,0.86285,0.86265,0.86275,315300000.0
2009-08-14 10:08:00,0.8627,0.8628,0.8624,0.86245,291600000.0
2009-08-14 10:09:00,0.86245,0.8626,0.8624,0.86255,404400000.0
2009-08-14 10:10:00,0.8625,0.8627,0.86245,0.8627,373499998.0
2009-08-14 10:11:00,0.86265,0.86275,0.8626,0.86265,156000000.0
2009-08-14 10:12:00,0.86265,0.8627,0.8626,0.86265,294300000.0
2009-08-14 10:13:00,0.86265,0.8628,0.8626,0.86265,180000000.0
2009-08-14 10:14:00,0.86265,0.86285,0.86265,0.86275,329100000.0
2009-08-14 10:15:00,0.86275,0.8628,0.8619,0.8619,482000000.0
2009-08-14 10:16:00,0.86205,0.8623,0.86195,0.8623,402000000.0
2009-08-14 10:17:00,0.8623,0.8626,0.8623,0.8625,330500000.0
2009-08-14 10:18:00,0.86215,0.86235,0.86215,0.8623,343300001.0
2009-08-14 10:19:00,0.8623,0.8625,0.86225,0.8625,245700001.0
2009-08-14 10:20:00,0.8625,0.86255,0.86225,0.8623,132200000.0
2009-08-14 10:21:00,0.8623,0.86245,0.86215,0.8622,329500000.0
2009-08-14 10:22:00,0.8622,0.86245,0.86195,0.8624,385800000.0
2009-08-14 10:23:00,0.8624,0.8625,0.8623,0.86235,182700000.0
2009-08-14 10:24:00,0.86235,0.8625,0.86235,0.8625,288900000.0
2009-08-14 10:25:00,0.8625,0.86255,0.8624,0.8625,360100000.0
2009-08-14 10:26:00,0.86245,0.8625,0.86235,0.8624,260300000.0
2009-08-14 10:27:00,0.8624,0.8626,0.8624,0.86245,516700000.0
2009-08-14 10:28:00,0.8625,0.86275,0.86245,0.86275,430600000.0
2009-08-14 10:29:00,0.86275,0.8628,0.86265,0.8627,272400000.0
2009-08-14 10:30:00,0.86265,0.86285,0.86265,0.86285,311600000.0
2009-08-14 10:31:00,0.8628,0.86285,0.8627,0.8628,422800000.0
2009-08-14 10:32:00,0.8628,0.86285,0.8628,0.86285,366500001.0
2009-08-14 10:33:00,0.86285,0.86305,0.8625,0.8627,437600000.0
2009-08-14 10:34:00,0.86265,0.8631,0.86265,0.86305,345600000.0
2009-08-14 10:35:00,0.86305,0.8632,0.863,0.86315,246000001.0
2009-08-14 10:36:00,0.86315,0.86315,0.86295,0.86315,233400000.0
2009-08-14 10:37:00,0.86305,0.8632,0.863,0.8632,222200000.0
2009-08-14 10:38:00,0.8632,0.8634,0.86315,0.8633,217400000.0
2009-08-14 10:39:00,0.8633,0.8633,0.86305,0.8631,117200000.0
2009-08-14 10:40:00,0.8631,0.86325,0.8631,0.8632,332300000.0
2009-08-14 10:41:00,0.86315,0.86335,0.8631,0.86325,486300001.0
2009-08-14 10:42:00,0.86325,0.8633,0.8632,0.8632,626900003.0
2009-08-14 10:43:00,0.8632,0.8633,0.86315,0.86325,331800000.0
2009-08-14 10:44:00,0.86325,0.86325,0.8631,0.8632,283500000.0
2009-08-14 10:45:00,0.8632,0.8632,0.8631,0.86315,274100000.0
2009-08-14 10:46:00,0.86315,0.86335,0.8631,0.8633,305700000.0
2009-08-14 10:47:00,0.8633,0.8634,0.86325,0.8634,99200000.0
2009-08-14 10:48:00,0.8634,0.86345,0.8632,0.86325,242800000.0
2009-08-14 10:49:00,0.8632,0.8633,0.86315,0.86315,241600001.0
2009-08-14 10:50:00,0.86315,0.86325,0.86315,0.86315,159700000.0
2009-08-14 10:51:00,0.86315,0.8632,0.86305,0.8631,269200003.0
2009-08-14 10:52:00,0.86315,0.8632,0.86305,0.8631,296500000.0
2009-08-14 10:53:00,0.8631,0.86315,0.8631,0.86315,197500000.0
2009-08-14 10:54:00,0.8632,0.86325,0.86315,0.86325,252399999.0
2009-08-14 10:55:00,0.86325,0.86325,0.8631,0.86315,242700000.0
2009-08-14 10:56:00,0.86315,0.86315,0.863,0.863,360400000.0
2009-08-14 10:57:00,0.863,0.8633,0.863,0.86305,536700000.0
2009-08-14 10:58:00,0.86315,0.86325,0.863,0.86305,306000000.0
2009-08-14 10:59:00,0.86305,0.8632,0.86295,0.86295,430500000.0
2009-08-14 11:00:00,0.8629,0.86305,0.86275,0.8628,416800000.0
2009-08-14 11:01:00,0.8628,0.86285,0.86265,0.8627,421500000.0
2009-08-14 11:02:00,0.8627,0.86275,0.8627,0.8627,181000000.0
2009-08-14 11:03:00,0.86265,0.86285,0.8625,0.86275,338800000.0
2009-08-14 11:04:00,0.86275,0.8628,0.8627,0.86275,365700000.0
2009-08-14 11:05:00,0.8627,0.86285,0.8627,0.86275,309100000.0
2009-08-14 11:06:00,0.86275,0.86275,0.8624,0.86255,485800000.0
2009-08-14 11:07:00,0.8626,0.86275,0.8626,0.8627,173700000.0
2009-08-14 11:08:00,0.8627,0.8628,0.86245,0.8625,305000000.0
2009-08-14 11:09:00,0.86255,0.8626,0.8623,0.86235,375700000.0
2009-08-14 11:10:00,0.86235,0.86245,0.86225,0.86235,305200000.0
2009-08-14 11:11:00,0.8624,0.8624,0.8623,0.8623,221100000.0
2009-08-14 11:12:00,0.8623,0.86235,0.8623,0.86235,25700000.0
2009-08-14 11:13:00,0.86235,0.86255,0.86235,0.86255,160700000.0
2009-08-14 11:14:00,0.86255,0.8626,0.86245,0.86245,162100000.0
2009-08-14 11:15:00,0.8625,0.8625,0.8624,0.86245,109400000.0
2009-08-14 11:16:00,0.86245,0.8625,0.8624,0.8625,165400000.0
2009-08-14 11:17:00,0.86245,0.8626,0.86245,0.86255,201400000.0
2009-08-14 11:18:00,0.86255,0.8626,0.86255,0.86255,111900000.0
2009-08-14 11:19:00,0.8626,0.8626,0.8624,0.86245,206200001.0
2009-08-14 11:20:00,0.86245,0.8625,0.86225,0.86225,231800000.0
2009-08-14 11:21:00,0.8623,0.8624,0.86225,0.86235,173000000.0
2009-08-14 11:22:00,0.86235,0.86235,0.86215,0.8622,184400000.0
2009-08-14 11:23:00,0.8623,0.86245,0.8622,0.8624,237200000.0
2009-08-14 11:24:00,0.8624,0.8624,0.86225,0.86235,297500000.0
2009-08-14 11:25:00,0.86235,0.86255,0.86235,0.8625,332500000.0
2009-08-14 11:26:00,0.86245,0.86255,0.8624,0.86255,206400000.0
2009-08-14 11:27:00,0.86255,0.86255,0.86235,0.86255,270400000.0
2009-08-14 11:28:00,0.86255,0.86255,0.8624,0.8624,283900002.0
2009-08-14 11:29:00,0.8624,0.8626,0.8624,0.8626,172600000.0
2009-08-14 11:30:00,0.86265,0.8627,0.86255,0.86265,185800000.0
2009-08-14 11:31:00,0.86265,0.86265,0.8625,0.86255,201000000.0
2009-08-14 11:32:00,0.8626,0.8626,0.86255,0.8626,241900000.0
2009-08-14 11:33:00,0.86255,0.8626,0.86255,0.86255,292500000.0
2009-08-14 11:34:00,0.86255,0.8627,0.86255,0.8627,243700000.0
2009-08-14 11:35:00,0.8627,0.8627,0.8623,0.86235,247900001.0
2009-08-14 11:36:00,0.8624,0.86245,0.86235,0.8624,301000000.0
2009-08-14 11:37:00,0.8624,0.8626,0.8624,0.8625,190300000.0
2009-08-14 11:38:00,0.86245,0.86265,0.86245,0.86265,365600000.0
2009-08-14 11:39:00,0.8626,0.86265,0.8626,0.86265,212500000.0
2009-08-14 11:40:00,0.8626,0.86265,0.86255,0.86265,159900000.0
2009-08-14 11:41:00,0.8626,0.8628,0.8626,0.86265,320700000.0
2009-08-14 11:42:00,0.86265,0.8627,0.8625,0.8626,377400000.0
2009-08-14 11:43:00,0.86255,0.86265,0.8625,0.86255,289600003.0
2009-08-14 11:44:00,0.86255,0.86275,0.86255,0.8627,358100000.0
2009-08-14 11:45:00,0.8627,0.8628,0.86265,0.8627,490600000.0
2009-08-14 11:46:00,0.8627,0.86285,0.8627,0.8628,211400000.0
2009-08-14 11:47:00,0.8628,0.8629,0.8628,0.8628,134300000.0
2009-08-14 11:48:00,0.8628,0.8628,0.8628,0.8628,143400000.0
2009-08-14 11:49:00,0.8628,0.8629,0.8627,0.8628,341900000.0
2009-08-14 11:50:00,0.86285,0.86295,0.86275,0.86295,433800000.0
2009-08-14 11:51:00,0.86295,0.86295,0.8628,0.8628,332400000.0
2009-08-14 11:52:00,0.8628,0.86295,0.8628,0.86295,257800000.0
2009-08-14 11:53:00,0.86295,0.863,0.8629,0.86295,272500000.0
2009-08-14 11:54:00,0.863,0.863,0.86295,0.86295,36300000.0
2009-08-14 11:55:00,0.8629,0.863,0.8628,0.863,308300000.0
2009-08-14 11:56:00,0.863,0.86325,0.863,0.8632,324500000.0
2009-08-14 11:57:00,0.8632,0.8632,0.8631,0.8631,413700002.0
2009-08-14 11:58:00,0.8631,0.86315,0.86285,0.8629,357799999.0
2009-08-14 11:59:00,0.8629,0.86295,0.86285,0.86285,266200000.0
2009-08-14 12:00:00,0.86285,0.86285,0.8626,0.8627,352099999.0
2009-08-14 12:01:00,0.8627,0.8628,0.8627,0.86275,276900000.0
2009-08-14 12:02:00,0.86275,0.86275,0.8626,0.86275,223900000.0
2009-08-14 12:03:00,0.86275,0.86315,0.8627,0.86315,269400000.0
2009-08-14 12:04:00,0.8632,0.8632,0.8629,0.8631,199400002.0
2009-08-14 12:05:00,0.8631,0.86315,0.863,0.86315,90100000.0
2009-08-14 12:06:00,0.86315,0.8633,0.86315,0.86315,284100000.0
2009-08-14 12:07:00,0.8631,0.8632,0.86305,0.8631,505800000.0
2009-08-14 12:08:00,0.8631,0.8632,0.8631,0.8631,235800000.0
2009-08-14 12:09:00,0.8631,0.86325,0.86305,0.86315,335300000.0
2009-08-14 12:10:00,0.8631,0.8633,0.8631,0.8632,354300001.0
2009-08-14 12:11:00,0.8632,0.86325,0.86305,0.86305,372300000.0
2009-08-14 12:12:00,0.86305,0.86315,0.863,0.86305,325100000.0
2009-08-14 12:13:00,0.86305,0.8631,0.86305,0.8631,180700000.0
2009-08-14 12:14:00,0.86305,0.86325,0.86305,0.8631,375400000.0
2009-08-14 12:15:00,0.8631,0.8632,0.86305,0.86305,337600000.0
2009-08-14 12:16:00,0.86305,0.86335,0.86305,0.86315,352100000.0
2009-08-14 12:17:00,0.86315,0.8633,0.86315,0.8632,276800000.0
2009-08-14 12:18:00,0.86325,0.8633,0.86315,0.8632,220000000.0
2009-08-14 12:19:00,0.86325,0.86325,0.86305,0.86305,213199999.0
2009-08-14 12:20:00,0.8631,0.86315,0.86305,0.86305,332400000.0
2009-08-14 12:21:00,0.8631,0.8631,0.863,0.863,178500000.0
2009-08-14 12:22:00,0.86305,0.8631,0.863,0.86305,299700001.0
2009-08-14 12:23:00,0.86305,0.8631,0.8628,0.86285,228100001.0
2009-08-14 12:24:00,0.8629,0.8629,0.86285,0.86285,110900001.0
2009-08-14 12:25:00,0.86285,0.86315,0.86285,0.86315,177400000.0
2009-08-14 12:26:00,0.8631,0.86335,0.86305,0.86315,311200001.0
2009-08-14 12:27:00,0.86315,0.8632,0.8629,0.863,205399999.0
2009-08-14 12:28:00,0.863,0.863,0.86295,0.863,56000000.0
2009-08-14 12:29:00,0.86295,0.863,0.86285,0.8629,80700000.0
2009-08-14 12:30:00,0.86295,0.863,0.86285,0.86285,163700000.0
2009-08-14 12:31:00,0.86285,0.8629,0.8628,0.86285,322000000.0
2009-08-14 12:32:00,0.8629,0.8632,0.86285,0.863,145000000.0
2009-08-14 12:33:00,0.86305,0.8632,0.8629,0.8629,213000000.0
2009-08-14 12:34:00,0.86295,0.863,0.8629,0.86295,191400000.0
2009-08-14 12:35:00,0.86295,0.86305,0.8629,0.86295,303900000.0
2009-08-14 12:36:00,0.86295,0.863,0.86295,0.863,82900000.0
2009-08-14 12:37:00,0.86295,0.863,0.86295,0.863,84800000.0
2009-08-14 12:38:00,0.863,0.863,0.86295,0.863,171300000.0
2009-08-14 12:39:00,0.86295,0.863,0.86295,0.86295,196200000.0
2009-08-14 12:40:00,0.86295,0.863,0.86295,0.863,170600000.0
2009-08-14 12:41:00,0.863,0.8632,0.863,0.863,56200000.0
2009-08-14 12:42:00,0.86295,0.8631,0.86295,0.8631,157700000.0
2009-08-14 12:43:00,0.8632,0.8632,0.8631,0.86315,69400000.0
2009-08-14 12:44:00,0.8632,0.8632,0.8631,0.8631,32000000.0
2009-08-14 12:45:00,0.8631,0.8632,0.86305,0.8631,110800000.0
2009-08-14 12:46:00,0.86325,0.86325,0.86305,0.86315,166200001.0
2009-08-14 12:47:00,0.86315,0.86325,0.8631,0.8631,143200000.0
2009-08-14 12:48:00,0.8631,0.86315,0.8631,0.86315,230300000.0
2009-08-14 12:49:00,0.86315,0.86325,0.86315,0.8632,231400000.0
2009-08-14 12:50:00,0.86325,0.86325,0.86315,0.8632,70300000.0
2009-08-14 12:51:00,0.8631,0.8632,0.86305,0.86315,228700000.0
2009-08-14 12:52:00,0.86315,0.8632,0.86305,0.8631,94900000.0
2009-08-14 12:53:00,0.8631,0.8631,0.863,0.86305,202699999.0
2009-08-14 12:54:00,0.8631,0.8631,0.8627,0.8628,327000000.0
2009-08-14 12:55:00,0.8628,0.8629,0.86265,0.86285,347300002.0
2009-08-14 12:56:00,0.86285,0.86285,0.8624,0.8625,409600000.0
2009-08-14 12:57:00,0.8625,0.8627,0.8625,0.8627,217900000.0
2009-08-14 12:58:00,0.8627,0.8627,0.86265,0.8627,474700002.0
2009-08-14 12:59:00,0.8626,0.8627,0.86235,0.86235,280900000.0
2009-08-14 13:00:00,0.8623,0.86245,0.8623,0.8624,221300000.0
2009-08-14 13:01:00,0.86235,0.86245,0.8623,0.8623,267300000.0
2009-08-14 13:02:00,0.8623,0.8625,0.8623,0.86245,275600000.0
2009-08-14 13:03:00,0.8625,0.8628,0.86245,0.86265,417200000.0
2009-08-14 13:04:00,0.86265,0.86285,0.86265,0.86275,277800000.0
2009-08-14 13:05:00,0.86275,0.86285,0.86275,0.8628,118400000.0
2009-08-14 13:06:00,0.8628,0.86285,0.86275,0.86285,399900000.0
2009-08-14 13:07:00,0.8629,0.8632,0.8629,0.86315,414500000.0
2009-08-14 13:08:00,0.86315,0.86315,0.86305,0.86305,231900000.0
2009-08-14 13:09:00,0.8631,0.8632,0.86305,0.8632,150000000.0
2009-08-14 13:10:00,0.8632,0.86335,0.86305,0.8633,173900000.0
2009-08-14 13:11:00,0.8633,0.8635,0.86325,0.8633,360300000.0
2009-08-14 13:12:00,0.8633,0.8634,0.8632,0.8632,445000000.0
2009-08-14 13:13:00,0.8632,0.86325,0.86305,0.8631,392700000.0
2009-08-14 13:14:00,0.8631,0.8632,0.863,0.86305,253000000.0
2009-08-14 13:15:00,0.86305,0.86305,0.8628,0.8628,250600000.0
2009-08-14 13:16:00,0.86285,0.863,0.86275,0.8629,388400000.0
2009-08-14 13:17:00,0.8629,0.86335,0.8629,0.8632,324200000.0
2009-08-14 13:18:00,0.8632,0.86335,0.86295,0.863,362400000.0
2009-08-14 13:19:00,0.863,0.86315,0.863,0.8631,219900000.0
2009-08-14 13:20:00,0.86315,0.8632,0.8631,0.86315,237300000.0
2009-08-14 13:21:00,0.8631,0.86315,0.86305,0.8631,365199999.0
2009-08-14 13:22:00,0.8631,0.86315,0.86305,0.86315,321400001.0
2009-08-14 13:23:00,0.8631,0.86315,0.86295,0.86305,213300000.0
2009-08-14 13:24:00,0.86305,0.8631,0.8629,0.86305,478600000.0
2009-08-14 13:25:00,0.863,0.86325,0.86295,0.86295,328999999.0
2009-08-14 13:26:00,0.86295,0.86325,0.86295,0.86305,369100000.0
2009-08-14 13:27:00,0.86305,0.8631,0.863,0.86305,411800000.0
2009-08-14 13:28:00,0.86305,0.86315,0.8629,0.8629,264700000.0
2009-08-14 13:29:00,0.8629,0.86295,0.8627,0.86275,281300000.0
2009-08-14 13:30:00,0.86275,0.8628,0.8627,0.8628,220900000.0
2009-08-14 13:31:00,0.8628,0.86285,0.86275,0.8628,183600000.0
2009-08-14 13:32:00,0.8628,0.8628,0.86275,0.86275,177000000.0
2009-08-14 13:33:00,0.86275,0.86285,0.86275,0.8628,129300000.0
2009-08-14 13:34:00,0.8628,0.86315,0.8628,0.86295,526699998.0
2009-08-14 13:35:00,0.8629,0.86305,0.8629,0.86295,254800000.0
2009-08-14 13:36:00,0.86295,0.86305,0.86265,0.8627,476400000.0
2009-08-14 13:37:00,0.86265,0.8627,0.8625,0.8625,354400000.0
2009-08-14 13:38:00,0.8625,0.86265,0.86245,0.86255,516800000.0
2009-08-14 13:39:00,0.86255,0.8626,0.86245,0.86255,393200002.0
2009-08-14 13:40:00,0.86255,0.86255,0.8623,0.86245,309300000.0
2009-08-14 13:41:00,0.86245,0.86245,0.86225,0.86235,415900001.0
2009-08-14 13:42:00,0.86235,0.8625,0.86225,0.8623,439000001.0
2009-08-14 13:43:00,0.8623,0.86255,0.8623,0.86235,315700000.0
2009-08-14 13:44:00,0.86235,0.86235,0.8621,0.8621,272400000.0
2009-08-14 13:45:00,0.8621,0.86215,0.862,0.86205,237700000.0
2009-08-14 13:46:00,0.86205,0.86215,0.86195,0.8621,182200000.0
2009-08-14 13:47:00,0.86205,0.86215,0.862,0.86205,205900000.0
2009-08-14 13:48:00,0.86205,0.86215,0.86195,0.8621,258700000.0
2009-08-14 13:49:00,0.8621,0.86215,0.862,0.8621,161000000.0
2009-08-14 13:50:00,0.8621,0.86215,0.86205,0.8621,128500000.0
2009-08-14 13:51:00,0.8621,0.86215,0.86205,0.8621,176400000.0
2009-08-14 13:52:00,0.8621,0.8621,0.862,0.8621,293500000.0
2009-08-14 13:53:00,0.8621,0.86215,0.862,0.862,190400000.0
2009-08-14 13:54:00,0.862,0.8621,0.86185,0.8619,524900000.0
2009-08-14 13:55:00,0.8619,0.8622,0.8619,0.8622,398299999.0
2009-08-14 13:56:00,0.8622,0.86245,0.8622,0.86235,417800000.0
2009-08-14 13:57:00,0.8623,0.86235,0.8622,0.8623,364899997.0
2009-08-14 13:58:00,0.8623,0.8624,0.86225,0.86235,403300000.0
2009-08-14 13:59:00,0.86235,0.8624,0.86205,0.86225,464800000.0
2009-08-14 14:00:00,0.86225,0.8625,0.8622,0.8624,513000002.0
2009-08-14 14:01:00,0.86245,0.8625,0.86235,0.86235,613600000.0
2009-08-14 14:02:00,0.86235,0.8624,0.86225,0.86235,392199999.0
2009-08-14 14:03:00,0.86235,0.8625,0.8623,0.8624,319300000.0
2009-08-14 14:04:00,0.8625,0.8625,0.8624,0.86245,505000001.0
2009-08-14 14:05:00,0.86245,0.86255,0.86245,0.86245,439400003.0
2009-08-14 14:06:00,0.86255,0.86255,0.8625,0.86255,82000000.0
2009-08-14 14:07:00,0.86255,0.86255,0.86235,0.86235,342900000.0
2009-08-14 14:08:00,0.86235,0.8624,0.8621,0.86215,346200000.0
2009-08-14 14:09:00,0.8621,0.86225,0.8621,0.86215,236600000.0
2009-08-14 14:10:00,0.86215,0.8622,0.86205,0.86215,454500000.0
2009-08-14 14:11:00,0.86215,0.86225,0.8619,0.86195,242100000.0
2009-08-14 14:12:00,0.86195,0.86215,0.86195,0.86205,518900001.0
2009-08-14 14:13:00,0.862,0.86215,0.8619,0.86195,585099999.0
2009-08-14 14:14:00,0.86195,0.862,0.86145,0.86145,266100001.0
2009-08-14 14:15:00,0.8615,0.86165,0.86135,0.86145,425800000.0
2009-08-14 14:16:00,0.86145,0.8615,0.86125,0.86135,398099999.0
2009-08-14 14:17:00,0.86135,0.8614,0.8612,0.8614,290600000.0
2009-08-14 14:18:00,0.86135,0.8614,0.86115,0.8612,265999999.0
2009-08-14 14:19:00,0.8612,0.86125,0.8611,0.8611,184700000.0
2009-08-14 14:20:00,0.8611,0.86115,0.86095,0.86105,380400000.0
2009-08-14 14:21:00,0.86105,0.8612,0.86105,0.8612,177300000.0
2009-08-14 14:22:00,0.8612,0.8612,0.8608,0.86085,248200000.0
2009-08-14 14:23:00,0.86085,0.86085,0.8607,0.8607,348700000.0
2009-08-14 14:24:00,0.86075,0.8609,0.8607,0.8609,374700000.0
2009-08-14 14:25:00,0.8609,0.8609,0.86065,0.86065,186600000.0
2009-08-14 14:26:00,0.8606,0.86065,0.86035,0.86055,393500000.0
2009-08-14 14:27:00,0.86055,0.86055,0.86045,0.86045,287900000.0
2009-08-14 14:28:00,0.86045,0.8605,0.86005,0.8605,354800000.0
2009-08-14 14:29:00,0.8605,0.8607,0.86035,0.86055,320400000.0
2009-08-14 14:30:00,0.8605,0.8608,0.86045,0.86065,272100000.0
2009-08-14 14:31:00,0.86065,0.8608,0.86065,0.86075,408200001.0
2009-08-14 14:32:00,0.86085,0.86115,0.86065,0.86095,478599999.0
2009-08-14 14:33:00,0.86105,0.8611,0.8609,0.861,295900000.0
2009-08-14 14:34:00,0.861,0.861,0.86075,0.86085,170300000.0
2009-08-14 14:35:00,0.86085,0.861,0.8608,0.861,356900000.0
2009-08-14 14:36:00,0.861,0.861,0.86065,0.8609,371800000.0
2009-08-14 14:37:00,0.8609,0.8609,0.86065,0.86065,306300000.0
2009-08-14 14:38:00,0.86065,0.8608,0.86055,0.86065,319100001.0
2009-08-14 14:39:00,0.8607,0.86075,0.8606,0.86065,185300000.0
2009-08-14 14:40:00,0.86065,0.8608,0.8606,0.86065,279600000.0
2009-08-14 14:41:00,0.86065,0.86075,0.8606,0.86065,288000000.0
2009-08-14 14:42:00,0.86065,0.8608,0.8606,0.86065,287600000.0
2009-08-14 14:43:00,0.86065,0.86075,0.86035,0.86055,264800000.0
2009-08-14 14:44:00,0.86045,0.8605,0.86035,0.8604,346499999.0
2009-08-14 14:45:00,0.86035,0.8606,0.8603,0.86045,241300002.0
2009-08-14 14:46:00,0.86045,0.86065,0.86045,0.86055,217500000.0
2009-08-14 14:47:00,0.86055,0.86055,0.86035,0.8604,232599998.0
2009-08-14 14:48:00,0.8604,0.8605,0.86035,0.86045,389699999.0
2009-08-14 14:49:00,0.86045,0.86055,0.86045,0.86055,235800000.0
2009-08-14 14:50:00,0.86055,0.86065,0.86045,0.86045,235400001.0
2009-08-14 14:51:00,0.86045,0.8607,0.86045,0.86065,407400000.0
2009-08-14 14:52:00,0.8606,0.86065,0.8605,0.8606,456400000.0
2009-08-14 14:53:00,0.8606,0.86065,0.86045,0.8606,528300000.0
2009-08-14 14:54:00,0.86055,0.86065,0.86045,0.86065,399500001.0
2009-08-14 14:55:00,0.86065,0.8607,0.8606,0.86065,198500000.0
2009-08-14 14:56:00,0.8606,0.86065,0.86035,0.8605,303000000.0
2009-08-14 14:57:00,0.8605,0.8605,0.8604,0.8605,255200000.0
2009-08-14 14:58:00,0.8605,0.8606,0.8603,0.86035,325500001.0
2009-08-14 14:59:00,0.8604,0.86055,0.86035,0.86045,448100001.0
2009-08-14 15:00:00,0.86045,0.86055,0.8603,0.8603,368100000.0
2009-08-14 15:01:00,0.8603,0.86045,0.8603,0.8604,627400006.0
2009-08-14 15:02:00,0.86035,0.86055,0.8603,0.86055,405800001.0
2009-08-14 15:03:00,0.86055,0.86065,0.8605,0.86055,141000000.0
2009-08-14 15:04:00,0.86055,0.86055,0.8604,0.8604,197700000.0
2009-08-14 15:05:00,0.8604,0.86055,0.8604,0.8605,426200000.0
2009-08-14 15:06:00,0.8605,0.8606,0.86045,0.8605,133700000.0
2009-08-14 15:07:00,0.8605,0.86055,0.86045,0.8605,207100000.0
2009-08-14 15:08:00,0.8605,0.8605,0.86035,0.8604,271000001.0
2009-08-14 15:09:00,0.8604,0.86045,0.86035,0.8604,204600000.0
2009-08-14 15:10:00,0.8604,0.86055,0.8604,0.86055,270899999.0
2009-08-14 15:11:00,0.8605,0.86055,0.8604,0.86055,300299998.0
2009-08-14 15:12:00,0.86045,0.86055,0.86035,0.86045,288700000.0
2009-08-14 15:13:00,0.8604,0.86045,0.8603,0.8603,171700000.0
2009-08-14 15:14:00,0.8604,0.8604,0.8603,0.8603,233300000.0
2009-08-14 15:15:00,0.86035,0.8605,0.86025,0.86025,445100000.0
2009-08-14 15:16:00,0.86025,0.8603,0.85965,0.85965,351100000.0
2009-08-14 15:17:00,0.8596,0.8597,0.8595,0.8597,187600000.0
2009-08-14 15:18:00,0.8597,0.85985,0.8597,0.85975,301300000.0
2009-08-14 15:19:00,0.85975,0.85985,0.8596,0.8597,383200000.0
2009-08-14 15:20:00,0.8597,0.8599,0.8597,0.8598,274600000.0
2009-08-14 15:21:00,0.8598,0.85985,0.85975,0.85975,504600003.0
2009-08-14 15:22:00,0.85985,0.85985,0.85975,0.85985,373000000.0
2009-08-14 15:23:00,0.8598,0.8599,0.8598,0.85985,205500000.0
2009-08-14 15:24:00,0.8599,0.86005,0.85985,0.8599,390300000.0
2009-08-14 15:25:00,0.8599,0.85995,0.85965,0.8598,427700001.0
2009-08-14 15:26:00,0.8598,0.8598,0.85955,0.85975,254900000.0
2009-08-14 15:27:00,0.8597,0.8598,0.8594,0.8595,393900000.0
2009-08-14 15:28:00,0.8595,0.85955,0.8594,0.8594,157200000.0
2009-08-14 15:29:00,0.8594,0.85945,0.85925,0.8593,551800001.0
2009-08-14 15:30:00,0.8593,0.85935,0.85925,0.8593,306900000.0
2009-08-14 15:31:00,0.8593,0.8594,0.8593,0.8593,199000000.0
2009-08-14 15:32:00,0.8593,0.8594,0.85915,0.8593,358600001.0
2009-08-14 15:33:00,0.8593,0.85955,0.8592,0.85945,345099997.0
2009-08-14 15:34:00,0.85945,0.85945,0.8593,0.8593,380900000.0
2009-08-14 15:35:00,0.85935,0.85945,0.8593,0.85935,454900000.0
2009-08-14 15:36:00,0.85935,0.85945,0.85925,0.8593,546200000.0
2009-08-14 15:37:00,0.8593,0.8595,0.8593,0.8594,489700000.0
2009-08-14 15:38:00,0.8594,0.85945,0.85925,0.85925,283100000.0
2009-08-14 15:39:00,0.85925,0.8594,0.85925,0.85935,424300001.0
2009-08-14 15:40:00,0.85935,0.85945,0.8592,0.85925,480100000.0
2009-08-14 15:41:00,0.85925,0.8593,0.85925,0.8593,373900000.0
2009-08-14 15:42:00,0.8593,0.85935,0.8592,0.8593,384300001.0
2009-08-14 15:43:00,0.8593,0.85935,0.8592,0.85935,291300001.0
2009-08-14 15:44:00,0.85935,0.8595,0.8593,0.85945,382900000.0
2009-08-14 15:45:00,0.85945,0.85955,0.85935,0.85945,287400000.0
2009-08-14 15:46:00,0.8594,0.8595,0.85935,0.85945,430200000.0
2009-08-14 15:47:00,0.85945,0.8595,0.85935,0.8594,438100001.0
2009-08-14 15:48:00,0.8594,0.85955,0.8594,0.8594,381199999.0
2009-08-14 15:49:00,0.85945,0.85945,0.8594,0.8594,152600000.0
2009-08-14 15:50:00,0.8594,0.8595,0.8594,0.8594,224100000.0
2009-08-14 15:51:00,0.8594,0.85945,0.85915,0.85915,561700001.0
2009-08-14 15:52:00,0.85915,0.85935,0.85915,0.85925,431200000.0
2009-08-14 15:53:00,0.85925,0.8593,0.85915,0.85925,291900000.0
2009-08-14 15:54:00,0.85925,0.8593,0.85905,0.85905,295600000.0
2009-08-14 15:55:00,0.8591,0.8592,0.8589,0.8589,375199999.0
2009-08-14 15:56:00,0.8589,0.85895,0.8588,0.8589,449000000.0
2009-08-14 15:57:00,0.85895,0.8593,0.85895,0.8593,624899999.0
2009-08-14 15:58:00,0.85925,0.85955,0.85925,0.8595,557099999.0
2009-08-14 15:59:00,0.8595,0.8597,0.85945,0.85965,448150000.0
2009-08-14 16:00:00,0.85965,0.85975,0.8593,0.85935,462100000.0
2009-08-14 16:01:00,0.85935,0.85955,0.85925,0.8595,458000002.0
2009-08-14 16:02:00,0.85945,0.8597,0.85945,0.8596,194500000.0
2009-08-14 16:03:00,0.8596,0.8597,0.85955,0.8597,214300001.0
2009-08-14 16:04:00,0.8597,0.8604,0.8597,0.8603,469300001.0
2009-08-14 16:05:00,0.8603,0.8605,0.8602,0.8604,533800000.0
2009-08-14 16:06:00,0.8604,0.8606,0.8603,0.86055,403899999.0
2009-08-14 16:07:00,0.8605,0.8607,0.86045,0.86055,337800000.0
2009-08-14 16:08:00,0.86055,0.8607,0.86045,0.8605,410500000.0
2009-08-14 16:09:00,0.8605,0.8607,0.86025,0.86065,440800000.0
2009-08-14 16:10:00,0.86065,0.86075,0.86055,0.8606,312200000.0
2009-08-14 16:11:00,0.86065,0.8607,0.8605,0.86065,618699999.0
2009-08-14 16:12:00,0.86065,0.8608,0.8606,0.86065,480700004.0
2009-08-14 16:13:00,0.86075,0.8608,0.8606,0.86065,488800003.0
2009-08-14 16:14:00,0.8607,0.86075,0.86065,0.8607,245500000.0
2009-08-14 16:15:00,0.8607,0.8608,0.86065,0.86065,475600001.0
2009-08-14 16:16:00,0.8607,0.8609,0.86065,0.8609,562299999.0
2009-08-14 16:17:00,0.8609,0.86125,0.8608,0.8612,346700000.0
2009-08-14 16:18:00,0.8612,0.86125,0.8611,0.86125,402250000.0
2009-08-14 16:19:00,0.86125,0.86125,0.86095,0.86105,273599999.0
2009-08-14 16:20:00,0.86105,0.86125,0.86105,0.86115,398300000.0
2009-08-14 16:21:00,0.86115,0.86115,0.861,0.8611,346400000.0
2009-08-14 16:22:00,0.8611,0.86125,0.86105,0.86125,430300000.0
2009-08-14 16:23:00,0.8612,0.86135,0.8612,0.86135,823500005.0
2009-08-14 16:24:00,0.8613,0.86145,0.86115,0.86145,681699999.0
2009-08-14 16:25:00,0.86145,0.8615,0.8613,0.8613,487300000.0
2009-08-14 16:26:00,0.8614,0.8614,0.86115,0.86115,425300000.0
2009-08-14 16:27:00,0.86115,0.86135,0.86115,0.86135,368600000.0
2009-08-14 16:28:00,0.86135,0.8614,0.86125,0.8614,442700000.0
2009-08-14 16:29:00,0.8614,0.86145,0.8613,0.8613,487100000.0
2009-08-14 16:30:00,0.86135,0.8615,0.8613,0.8613,345600000.0
2009-08-14 16:31:00,0.8613,0.86145,0.86125,0.8614,286700000.0
2009-08-14 16:32:00,0.86145,0.8615,0.86135,0.8614,417900000.0
2009-08-14 16:33:00,0.86145,0.86145,0.86135,0.8614,279700000.0
2009-08-14 16:34:00,0.8614,0.86145,0.86115,0.8612,433500000.0
2009-08-14 16:35:00,0.8612,0.86135,0.8612,0.86125,441900000.0
2009-08-14 16:36:00,0.86125,0.86135,0.86115,0.8613,374700001.0
2009-08-14 16:37:00,0.86135,0.86145,0.86125,0.86145,637399998.0
2009-08-14 16:38:00,0.8615,0.8615,0.86125,0.8614,656400001.0
2009-08-14 16:39:00,0.86145,0.86155,0.8614,0.86145,488700002.0
2009-08-14 16:40:00,0.8615,0.8616,0.8614,0.8615,382800000.0
2009-08-14 16:41:00,0.86145,0.8615,0.8614,0.8614,512000000.0
2009-08-14 16:42:00,0.8614,0.8617,0.8614,0.8616,696200003.0
2009-08-14 16:43:00,0.8616,0.8616,0.86155,0.86155,488500002.0
2009-08-14 16:44:00,0.86155,0.86165,0.86155,0.86155,339800000.0
2009-08-14 16:45:00,0.86155,0.8617,0.8615,0.8615,464999999.0
2009-08-14 16:46:00,0.86155,0.86165,0.8614,0.86155,507000001.0
2009-08-14 16:47:00,0.86155,0.86165,0.86145,0.86155,656200000.0
2009-08-14 16:48:00,0.8616,0.86165,0.86155,0.8616,326499999.0
2009-08-14 16:49:00,0.86165,0.8617,0.8616,0.86165,351000000.0
2009-08-14 16:50:00,0.86165,0.86185,0.86165,0.86175,262300000.0
2009-08-14 16:51:00,0.86175,0.86175,0.86155,0.8616,426200002.0
2009-08-14 16:52:00,0.86155,0.8616,0.86145,0.86145,508800000.0
2009-08-14 16:53:00,0.86145,0.86155,0.8614,0.86155,483399999.0
2009-08-14 16:54:00,0.86155,0.86165,0.86145,0.86165,812100002.0
2009-08-14 16:55:00,0.8616,0.86175,0.8615,0.86155,524900000.0
2009-08-14 16:56:00,0.86155,0.8617,0.8615,0.8617,514100000.0
2009-08-14 16:57:00,0.8617,0.8617,0.8615,0.8615,600600001.0
2009-08-14 16:58:00,0.8615,0.86155,0.86135,0.8614,668599998.0
2009-08-14 16:59:00,0.8614,0.8614,0.86105,0.8611,669100001.0
2009-08-14 17:00:00,0.86115,0.8612,0.86095,0.8611,344400000.0
2009-08-14 17:01:00,0.86095,0.8612,0.86085,0.8609,618099999.0
2009-08-14 17:02:00,0.8609,0.861,0.8608,0.8608,629200003.0
2009-08-14 17:03:00,0.8608,0.8608,0.86035,0.8604,479599999.0
2009-08-14 17:04:00,0.8605,0.86065,0.86035,0.8606,530200000.0
2009-08-14 17:05:00,0.86065,0.86075,0.8606,0.8607,520399999.0
2009-08-14 17:06:00,0.8607,0.8608,0.86065,0.8608,671599999.0
2009-08-14 17:07:00,0.8608,0.86085,0.86075,0.8608,253200000.0
2009-08-14 17:08:00,0.8608,0.86105,0.8608,0.86105,366300000.0
2009-08-14 17:09:00,0.86105,0.86105,0.86095,0.861,313800000.0
2009-08-14 17:10:00,0.861,0.861,0.86095,0.861,287500000.0
2009-08-14 17:11:00,0.861,0.8611,0.861,0.861,198900000.0
2009-08-14 17:12:00,0.8611,0.8611,0.86095,0.861,306800000.0
2009-08-14 17:13:00,0.861,0.86105,0.8609,0.861,418600002.0
2009-08-14 17:14:00,0.861,0.8612,0.86095,0.86115,340300000.0
2009-08-14 17:15:00,0.86115,0.8612,0.8611,0.8612,241300000.0
2009-08-14 17:16:00,0.8612,0.8612,0.8611,0.86115,264300000.0
2009-08-14 17:17:00,0.86115,0.86115,0.861,0.8611,432800002.0
2009-08-14 17:18:00,0.8611,0.8612,0.86105,0.8611,509600002.0
2009-08-14 17:19:00,0.8611,0.8612,0.8611,0.86115,479800000.0
2009-08-14 17:20:00,0.86115,0.86115,0.8609,0.86095,459700003.0
2009-08-14 17:21:00,0.86095,0.86095,0.86085,0.86085,285400003.0
2009-08-14 17:22:00,0.86085,0.8609,0.8607,0.8607,494800000.0
2009-08-14 17:23:00,0.8607,0.8608,0.8607,0.86075,393900002.0
2009-08-14 17:24:00,0.8607,0.8608,0.8605,0.86065,540000001.0
2009-08-14 17:25:00,0.86065,0.86085,0.86055,0.8607,360400000.0
2009-08-14 17:26:00,0.8607,0.86075,0.86035,0.86035,352500000.0
2009-08-14 17:27:00,0.86035,0.8604,0.8603,0.86035,525800000.0
2009-08-14 17:28:00,0.86035,0.86045,0.8602,0.86025,413000000.0
2009-08-14 17:29:00,0.86025,0.8604,0.8601,0.86015,485000001.0
2009-08-14 17:30:00,0.86015,0.8602,0.8601,0.8601,372500000.0
2009-08-14 17:31:00,0.86015,0.86015,0.8597,0.85985,492900000.0
2009-08-14 17:32:00,0.85985,0.8599,0.85975,0.85985,426900000.0
2009-08-14 17:33:00,0.85985,0.86005,0.8598,0.86,402299999.0
2009-08-14 17:34:00,0.86,0.86,0.85975,0.85975,387899999.0
2009-08-14 17:35:00,0.85975,0.85985,0.8596,0.8598,551600000.0
2009-08-14 17:36:00,0.8598,0.85995,0.85975,0.8599,584800001.0
2009-08-14 17:37:00,0.8599,0.85995,0.8597,0.85975,436300000.0
2009-08-14 17:38:00,0.8598,0.85985,0.85975,0.85985,568900002.0
2009-08-14 17:39:00,0.85985,0.8599,0.8598,0.8599,799900002.0
2009-08-14 17:40:00,0.8599,0.8599,0.85975,0.8598,468100003.0
2009-08-14 17:41:00,0.8598,0.8598,0.85965,0.85975,332400001.0
2009-08-14 17:42:00,0.85975,0.85975,0.8596,0.8596,358300003.0
2009-08-14 17:43:00,0.8596,0.85985,0.8596,0.85985,500700002.0
2009-08-14 17:44:00,0.85985,0.86,0.85975,0.8599,347000000.0
2009-08-14 17:45:00,0.8599,0.86,0.85985,0.86,431100001.0
2009-08-14 17:46:00,0.86,0.86005,0.85985,0.85985,631200002.0
2009-08-14 17:47:00,0.85985,0.8599,0.8598,0.85985,543800002.0
2009-08-14 17:48:00,0.85985,0.8601,0.8598,0.8601,372800000.0
2009-08-14 17:49:00,0.8601,0.86015,0.86,0.86005,258200000.0
2009-08-14 17:50:00,0.86005,0.8604,0.85995,0.8603,510400001.0
2009-08-14 17:51:00,0.86035,0.8604,0.86025,0.8604,371900000.0
2009-08-14 17:52:00,0.8604,0.86045,0.8603,0.86045,252500000.0
2009-08-14 17:53:00,0.8604,0.8605,0.8604,0.86045,176200000.0
2009-08-14 17:54:00,0.86045,0.86055,0.86045,0.8605,224800000.0
2009-08-14 17:55:00,0.86055,0.86055,0.8604,0.8604,167650000.0
2009-08-14 17:56:00,0.8604,0.8605,0.8603,0.8603,225800000.0
2009-08-14 17:57:00,0.8603,0.86035,0.86025,0.8603,336100000.0
2009-08-14 17:58:00,0.8603,0.8603,0.86015,0.8602,465300000.0
2009-08-14 17:59:00,0.8602,0.8603,0.86,0.86,456900000.0
2009-08-14 18:00:00,0.86,0.86015,0.86,0.8601,393100003.0
2009-08-14 18:01:00,0.8601,0.86015,0.86,0.8601,200100000.0
2009-08-14 18:02:00,0.8601,0.8601,0.86,0.86,166700000.0
2009-08-14 18:03:00,0.86,0.86,0.85995,0.86,372899999.0
2009-08-14 18:04:00,0.85995,0.86005,0.85995,0.85995,767600000.0
2009-08-14 18:05:00,0.85995,0.86015,0.85995,0.86005,536199994.0
2009-08-14 18:06:00,0.8601,0.86015,0.86005,0.86005,367300000.0
2009-08-14 18:07:00,0.86005,0.8601,0.86,0.8601,338200000.0
2009-08-14 18:08:00,0.8601,0.8602,0.86,0.86005,507699999.0
2009-08-14 18:09:00,0.8601,0.8601,0.86005,0.8601,117400000.0
2009-08-14 18:10:00,0.86005,0.86015,0.86005,0.8601,261300000.0
2009-08-14 18:11:00,0.8601,0.86035,0.86005,0.86025,854099991.0
2009-08-14 18:12:00,0.86025,0.86025,0.8602,0.8602,260200000.0
2009-08-14 18:13:00,0.8602,0.8602,0.86015,0.86015,92500000.0
2009-08-14 18:14:00,0.86015,0.86015,0.8601,0.8601,240799999.0
2009-08-14 18:15:00,0.8601,0.86015,0.86005,0.86005,231699999.0
2009-08-14 18:16:00,0.86005,0.8601,0.85995,0.85995,281300000.0
2009-08-14 18:17:00,0.85995,0.8601,0.85995,0.86,551799998.0
2009-08-14 18:18:00,0.86,0.8601,0.86,0.86005,269600001.0
2009-08-14 18:19:00,0.86005,0.8602,0.86005,0.8602,252900000.0
2009-08-14 18:20:00,0.8602,0.8603,0.86,0.86005,740099997.0
2009-08-14 18:21:00,0.86,0.8602,0.86,0.86015,350699999.0
2009-08-14 18:22:00,0.86015,0.86015,0.86005,0.8601,291600000.0
2009-08-14 18:23:00,0.8601,0.8601,0.85995,0.86,215500000.0
2009-08-14 18:24:00,0.86,0.8601,0.8599,0.8601,193700000.0
2009-08-14 18:25:00,0.8601,0.86015,0.86005,0.8601,246300000.0
2009-08-14 18:26:00,0.86005,0.8602,0.86005,0.86015,175700000.0
2009-08-14 18:27:00,0.86015,0.86025,0.86015,0.8602,61700000.0
2009-08-14 18:28:00,0.8602,0.8602,0.86015,0.86015,141100000.0
2009-08-14 18:29:00,0.86015,0.8602,0.8601,0.86015,123300000.0
2009-08-14 18:30:00,0.86015,0.86015,0.86005,0.86005,467600001.0
2009-08-14 18:31:00,0.86005,0.8604,0.86005,0.86035,301300000.0
2009-08-14 18:32:00,0.86035,0.86035,0.86025,0.8603,213800000.0
2009-08-14 18:33:00,0.8603,0.8604,0.8603,0.86035,170400000.0
2009-08-14 18:34:00,0.86035,0.86045,0.8603,0.86045,134100000.0
2009-08-14 18:35:00,0.86045,0.8605,0.86035,0.86035,267400000.0
2009-08-14 18:36:00,0.86035,0.86045,0.86035,0.86045,113000000.0
2009-08-14 18:37:00,0.86045,0.86045,0.86035,0.8604,181100000.0
2009-08-14 18:38:00,0.8604,0.8604,0.8603,0.8603,233300000.0
2009-08-14 18:39:00,0.8603,0.8603,0.86015,0.8602,251100000.0
2009-08-14 18:40:00,0.8602,0.8602,0.86015,0.8602,101700000.0
2009-08-14 18:41:00,0.8602,0.86025,0.86015,0.86025,190200000.0
2009-08-14 18:42:00,0.8602,0.8603,0.86015,0.86015,266900000.0
2009-08-14 18:43:00,0.86015,0.8602,0.86015,0.8602,200200000.0
2009-08-14 18:44:00,0.8602,0.8603,0.86005,0.8602,442900002.0
2009-08-14 18:45:00,0.8602,0.8602,0.85985,0.86,342300000.0
2009-08-14 18:46:00,0.85995,0.86015,0.85995,0.86015,246400000.0
2009-08-14 18:47:00,0.86015,0.86035,0.8601,0.86025,301500000.0
2009-08-14 18:48:00,0.8602,0.8603,0.8602,0.86025,328500000.0
2009-08-14 18:49:00,0.86025,0.8603,0.8601,0.8601,419900000.0
2009-08-14 18:50:00,0.86015,0.86015,0.86005,0.86015,457300000.0
2009-08-14 18:51:00,0.86015,0.86015,0.86,0.86015,142000000.0
2009-08-14 18:52:00,0.8602,0.86025,0.86015,0.86015,245100000.0
2009-08-14 18:53:00,0.86015,0.86025,0.86015,0.8602,299400000.0
2009-08-14 18:54:00,0.86015,0.86035,0.86015,0.8603,319600000.0
2009-08-14 18:55:00,0.8603,0.8603,0.86025,0.8603,226400000.0
2009-08-14 18:56:00,0.8603,0.8604,0.86025,0.86035,278400000.0
2009-08-14 18:57:00,0.86035,0.86035,0.8603,0.86035,241900000.0
2009-08-14 18:58:00,0.8603,0.8605,0.8603,0.86045,275800000.0
2009-08-14 18:59:00,0.86045,0.8605,0.86045,0.8605,358200000.0
2009-08-14 19:00:00,0.8605,0.8606,0.86045,0.86045,292300000.0
2009-08-14 19:01:00,0.86045,0.8605,0.86045,0.8605,327600000.0
2009-08-14 19:02:00,0.8605,0.8605,0.8604,0.86045,249200000.0
2009-08-14 19:03:00,0.86045,0.8605,0.86045,0.86045,53800000.0
2009-08-14 19:04:00,0.86045,0.8605,0.8604,0.86045,245300000.0
2009-08-14 19:05:00,0.86045,0.86055,0.8604,0.86055,125300000.0
2009-08-14 19:06:00,0.86055,0.86055,0.8604,0.8604,160400000.0
2009-08-14 19:07:00,0.8604,0.8604,0.8603,0.86035,140600000.0
2009-08-14 19:08:00,0.86035,0.86035,0.86025,0.8603,224299999.0
2009-08-14 19:09:00,0.8603,0.8603,0.86005,0.8601,522400000.0
2009-08-14 19:10:00,0.8601,0.8602,0.86005,0.8601,452299999.0
2009-08-14 19:11:00,0.8601,0.8601,0.85985,0.8599,466400000.0
2009-08-14 19:12:00,0.8599,0.85995,0.85985,0.85985,401300000.0
2009-08-14 19:13:00,0.85985,0.8599,0.85985,0.85985,251300000.0
2009-08-14 19:14:00,0.85985,0.85995,0.8598,0.85995,384999999.0
2009-08-14 19:15:00,0.85995,0.85995,0.85985,0.8599,185899999.0
2009-08-14 19:16:00,0.8599,0.85995,0.85985,0.8599,258700000.0
2009-08-14 19:17:00,0.8599,0.8599,0.85985,0.8599,218800000.0
2009-08-14 19:18:00,0.8599,0.86,0.8599,0.85995,236200000.0
2009-08-14 19:19:00,0.85995,0.85995,0.85985,0.85985,340000001.0
2009-08-14 19:20:00,0.85985,0.85995,0.85985,0.8599,264700000.0
2009-08-14 19:21:00,0.85995,0.86005,0.85985,0.86,314600000.0
2009-08-14 19:22:00,0.86,0.8601,0.85985,0.8599,271399999.0
2009-08-14 19:23:00,0.8599,0.8599,0.85985,0.8599,318100000.0
2009-08-14 19:24:00,0.8599,0.8599,0.85985,0.8599,207300000.0
2009-08-14 19:25:00,0.8599,0.8601,0.85975,0.86,480500001.0
2009-08-14 19:26:00,0.86,0.86005,0.85995,0.86,982900000.0
2009-08-14 19:27:00,0.86,0.86005,0.85995,0.86,284100000.0
2009-08-14 19:28:00,0.86,0.86005,0.85975,0.8599,402300000.0
2009-08-14 19:29:00,0.8599,0.86,0.8598,0.86,247200000.0
2009-08-14 19:30:00,0.86,0.86005,0.8598,0.8599,464700000.0
2009-08-14 19:31:00,0.8599,0.85995,0.8598,0.85985,312600000.0
2009-08-14 19:32:00,0.85995,0.86005,0.85985,0.86,302300000.0
2009-08-14 19:33:00,0.86,0.86,0.85995,0.85995,369900000.0
2009-08-14 19:34:00,0.86,0.86005,0.85995,0.85995,350600000.0
2009-08-14 19:35:00,0.86,0.86005,0.86,0.86,271500000.0
2009-08-14 19:36:00,0.86,0.86,0.8599,0.8599,243700000.0
2009-08-14 19:37:00,0.8599,0.86005,0.8599,0.86,313500000.0
2009-08-14 19:38:00,0.86,0.86,0.8599,0.85995,167400000.0
2009-08-14 19:39:00,0.86,0.86005,0.85995,0.85995,503400000.0
2009-08-14 19:40:00,0.85995,0.86,0.85995,0.85995,169600000.0
2009-08-14 19:41:00,0.85995,0.86015,0.85995,0.8601,248600000.0
2009-08-14 19:42:00,0.86015,0.86015,0.8601,0.86015,70100000.0
2009-08-14 19:43:00,0.86015,0.86015,0.8601,0.86015,96400000.0
2009-08-14 19:44:00,0.86015,0.86015,0.86005,0.86005,185700000.0
2009-08-14 19:45:00,0.86005,0.8602,0.86,0.86005,194400000.0
2009-08-14 19:46:00,0.86,0.8602,0.86,0.86015,500600000.0
2009-08-14 19:47:00,0.86015,0.8602,0.8599,0.85995,277400000.0
2009-08-14 19:48:00,0.85995,0.86,0.8599,0.86,81400000.0
2009-08-14 19:49:00,0.86,0.8601,0.86,0.86,90200000.0
2009-08-14 19:50:00,0.86,0.86015,0.86,0.8601,335200000.0
2009-08-14 19:51:00,0.86015,0.86015,0.8599,0.8599,227100000.0
2009-08-14 19:52:00,0.8599,0.86,0.8599,0.86,283000000.0
2009-08-14 19:53:00,0.86,0.8601,0.86,0.8601,126200000.0
2009-08-14 19:54:00,0.8601,0.86015,0.86,0.86,238600000.0
2009-08-14 19:55:00,0.86005,0.86005,0.86,0.86005,238500000.0
2009-08-14 19:56:00,0.86005,0.8601,0.8599,0.86,352000000.0
2009-08-14 19:57:00,0.86,0.86005,0.85995,0.86,102000000.0
2009-08-14 19:58:00,0.8601,0.86015,0.86005,0.86015,91700000.0
2009-08-14 19:59:00,0.86015,0.86015,0.8601,0.86015,61500000.0
2009-08-14 20:00:00,0.8601,0.8603,0.8601,0.86025,409700000.0
2009-08-14 20:01:00,0.86025,0.8603,0.8602,0.8603,223000000.0
2009-08-14 20:02:00,0.86025,0.86025,0.86015,0.86015,319300000.0
2009-08-14 20:03:00,0.86015,0.86025,0.86015,0.86015,370599999.0
2009-08-14 20:04:00,0.86015,0.8602,0.8601,0.86015,281000000.0
2009-08-14 20:05:00,0.86015,0.86025,0.86015,0.8602,190900000.0
2009-08-14 20:06:00,0.8602,0.8603,0.8602,0.86025,399400000.0
2009-08-14 20:07:00,0.86025,0.8603,0.8602,0.8603,375600000.0
2009-08-14 20:08:00,0.8603,0.8604,0.8603,0.8604,332800000.0
2009-08-14 20:09:00,0.86035,0.86045,0.8603,0.8604,480800000.0
2009-08-14 20:10:00,0.8604,0.86045,0.8603,0.8603,391100000.0
2009-08-14 20:11:00,0.8603,0.8603,0.86015,0.8602,451100000.0
2009-08-14 20:12:00,0.8602,0.8603,0.8602,0.86025,305399999.0
2009-08-14 20:13:00,0.8603,0.8603,0.86015,0.86015,558999999.0
2009-08-14 20:14:00,0.86015,0.86015,0.86005,0.86015,374800000.0
2009-08-14 20:15:00,0.86015,0.86015,0.8601,0.8601,215200000.0
2009-08-14 20:16:00,0.8601,0.86015,0.8601,0.86015,163400000.0
2009-08-14 20:17:00,0.8601,0.86015,0.86005,0.86005,470499999.0
2009-08-14 20:18:00,0.86005,0.86015,0.85995,0.86,434500000.0
2009-08-14 20:19:00,0.86,0.86,0.85985,0.85985,198200000.0
2009-08-14 20:20:00,0.85985,0.85985,0.85965,0.85965,316400000.0
2009-08-14 20:21:00,0.85965,0.8597,0.85965,0.8597,248200000.0
2009-08-14 20:22:00,0.8597,0.8598,0.8597,0.8597,149000000.0
2009-08-14 20:23:00,0.85975,0.85985,0.8597,0.8597,209400000.0
2009-08-14 20:24:00,0.8597,0.8597,0.85965,0.8597,237900000.0
2009-08-14 20:25:00,0.85965,0.8598,0.85965,0.85975,267800000.0
2009-08-14 20:26:00,0.85975,0.85975,0.8597,0.8597,183300000.0
2009-08-14 20:27:00,0.8597,0.8597,0.85965,0.8597,72200000.0
2009-08-14 20:28:00,0.8597,0.8597,0.8597,0.8597,96300000.0
2009-08-14 20:29:00,0.8597,0.8597,0.85945,0.8595,146800000.0
2009-08-14 20:30:00,0.85945,0.8595,0.85875,0.85895,320800000.0
2009-08-14 20:31:00,0.85895,0.859,0.8587,0.8587,426700000.0
2009-08-14 20:32:00,0.8587,0.8588,0.8587,0.8588,412700000.0
2009-08-14 20:33:00,0.8588,0.85895,0.85875,0.85895,381500000.0
2009-08-14 20:34:00,0.85895,0.85895,0.8588,0.85885,439100000.0
2009-08-14 20:35:00,0.85885,0.85895,0.85885,0.85885,652799995.0
2009-08-14 20:36:00,0.85885,0.8591,0.85885,0.859,396000000.0
2009-08-14 20:37:00,0.859,0.859,0.85895,0.859,764699989.0
2009-08-14 20:38:00,0.859,0.859,0.85885,0.8589,504099999.0
2009-08-14 20:39:00,0.8589,0.859,0.85885,0.85895,221799999.0
2009-08-14 20:40:00,0.85895,0.859,0.8588,0.85895,340600000.0
2009-08-14 20:41:00,0.85895,0.859,0.85895,0.859,404200003.0
2009-08-14 20:42:00,0.859,0.85905,0.85895,0.859,320800000.0
2009-08-14 20:43:00,0.859,0.85905,0.85895,0.859,281000001.0
2009-08-14 20:44:00,0.859,0.85905,0.8589,0.8589,260700001.0
2009-08-14 20:45:00,0.8589,0.85895,0.8588,0.85885,164900000.0
2009-08-14 20:46:00,0.85885,0.85895,0.85885,0.85885,365700000.0
2009-08-14 20:47:00,0.85885,0.85885,0.8588,0.8588,220200000.0
2009-08-14 20:48:00,0.8588,0.8588,0.85875,0.8588,381000000.0
2009-08-14 20:49:00,0.8588,0.8588,0.85875,0.8588,444800000.0
2009-08-14 20:50:00,0.85875,0.85885,0.85875,0.8588,373600000.0
2009-08-14 20:51:00,0.8588,0.85895,0.8588,0.85885,281800000.0
2009-08-14 20:52:00,0.85885,0.8589,0.8588,0.85885,180400000.0
2009-08-14 20:53:00,0.85885,0.8589,0.8588,0.85885,74700000.0
2009-08-14 20:54:00,0.85875,0.85885,0.85875,0.8588,216300000.0
2009-08-14 20:55:00,0.8588,0.85885,0.85875,0.8588,171100000.0
2009-08-14 20:56:00,0.8588,0.8588,0.85875,0.85875,78200000.0
2009-08-14 20:57:00,0.8588,0.8588,0.85875,0.85875,146400000.0
2009-08-14 20:58:00,0.85875,0.8588,0.85865,0.85865,454000000.0
2009-08-14 20:59:00,0.85865,0.8587,0.85855,0.85855,349699997.0
2009-08-14 21:00:00,0.85855,0.85865,0.85855,0.85855,110200000.0
2009-08-14 21:01:00,0.8586,0.85865,0.8584,0.8585,101200000.0
2009-08-14 21:02:00,0.8585,0.8586,0.8585,0.8585,210200000.0
2009-08-14 21:03:00,0.85855,0.85855,0.85845,0.8585,228300000.0
2009-08-14 21:04:00,0.8585,0.8585,0.85845,0.8585,277800000.0
2009-08-14 21:05:00,0.8585,0.85855,0.8585,0.85855,147700000.0
2009-08-14 21:06:00,0.8585,0.85855,0.8585,0.85855,91400000.0
2009-08-14 21:07:00,0.85855,0.85855,0.8582,0.85835,304400000.0
2009-08-14 21:08:00,0.85835,0.8584,0.8583,0.85835,313000000.0
2009-08-14 21:09:00,0.85835,0.8584,0.8583,0.8584,261300000.0
2009-08-14 21:10:00,0.8584,0.8584,0.85835,0.85835,170200000.0
2009-08-14 21:11:00,0.8584,0.85845,0.8584,0.8584,221000000.0
2009-08-14 21:12:00,0.8584,0.85855,0.85835,0.85835,413300000.0
2009-08-14 21:13:00,0.85835,0.8584,0.85835,0.85835,100000000.0
2009-08-14 21:14:00,0.85835,0.85835,0.8583,0.85835,147100000.0
2009-08-14 21:15:00,0.85835,0.85835,0.85835,0.85835,255000000.0
2009-08-14 21:16:00,0.85835,0.8585,0.8583,0.85845,165300000.0
2009-08-14 21:17:00,0.8584,0.8584,0.85835,0.8584,101200000.0
2009-08-14 21:18:00,0.85835,0.8585,0.8583,0.8584,140900000.0
2009-08-14 21:19:00,0.85845,0.85845,0.8583,0.8584,220900000.0
2009-08-14 21:20:00,0.8584,0.85855,0.8584,0.8585,110600000.0
2009-08-14 21:21:00,0.8585,0.8585,0.85845,0.8585,308900000.0
2009-08-14 21:22:00,0.8585,0.8585,0.8584,0.85845,233900000.0
2009-08-14 21:23:00,0.85845,0.85855,0.85845,0.85855,89300000.0
2009-08-14 21:24:00,0.85855,0.8586,0.8585,0.8585,87800000.0
2009-08-14 21:25:00,0.8585,0.85855,0.8585,0.8585,131700000.0
2009-08-14 21:26:00,0.8585,0.8586,0.8585,0.8585,128200000.0
2009-08-14 21:27:00,0.8585,0.85855,0.85845,0.8585,91000000.0
2009-08-14 21:28:00,0.8585,0.8586,0.85845,0.8585,239300000.0
2009-08-14 21:29:00,0.8585,0.85855,0.8584,0.8584,81700000.0
2009-08-14 21:30:00,0.85845,0.8585,0.8584,0.85845,181700000.0
2009-08-14 21:31:00,0.85845,0.8585,0.85835,0.8584,165100000.0
2009-08-14 21:32:00,0.8584,0.85845,0.8584,0.85845,76600000.0
2009-08-14 21:33:00,0.85845,0.8586,0.85845,0.8585,153600000.0
2009-08-14 21:34:00,0.8585,0.85855,0.85845,0.8585,146600000.0
2009-08-14 21:35:00,0.8585,0.85855,0.85845,0.8585,181300000.0
2009-08-14 21:36:00,0.85845,0.85845,0.8584,0.8584,56700000.0
2009-08-14 21:37:00,0.85845,0.85855,0.85845,0.85855,104900000.0
2009-08-14 21:38:00,0.85855,0.8587,0.8585,0.8585,183300000.0
2009-08-14 21:39:00,0.8585,0.85855,0.85845,0.8585,172600000.0
2009-08-14 21:40:00,0.8585,0.85855,0.85845,0.85855,173700000.0
2009-08-14 21:41:00,0.8585,0.85855,0.8585,0.85855,175900000.0
2009-08-14 21:42:00,0.85855,0.85855,0.85855,0.85855,45200000.0
2009-08-14 21:43:00,0.85855,0.8586,0.8585,0.85855,112200000.0
2009-08-14 21:44:00,0.85855,0.85855,0.8584,0.8584,250000000.0
2009-08-14 21:45:00,0.8584,0.8585,0.8584,0.8584,367900000.0
2009-08-14 21:46:00,0.8584,0.8585,0.8584,0.85845,152800000.0
2009-08-14 21:47:00,0.85845,0.85845,0.85845,0.85845,18000000.0
2009-08-14 21:48:00,0.85845,0.85845,0.85845,0.85845,54100000.0
2009-08-14 21:49:00,0.85845,0.8585,0.85835,0.85845,262900000.0
2009-08-14 21:50:00,0.85845,0.8585,0.85845,0.85845,143200000.0
2009-08-14 21:51:00,0.8585,0.85865,0.85845,0.8585,51700000.0
2009-08-14 21:52:00,0.8585,0.85855,0.8585,0.8585,112400000.0
2009-08-14 21:53:00,0.8585,0.85855,0.8585,0.85855,108700000.0
2009-08-14 21:54:00,0.85855,0.85855,0.85845,0.8585,103400000.0
2009-08-14 21:55:00,0.8585,0.85855,0.85845,0.8585,108800000.0
2009-08-14 21:56:00,0.8585,0.85855,0.85845,0.85845,208100000.0
2009-08-14 21:57:00,0.85845,0.8585,0.8584,0.8584,154600000.0
2009-08-14 21:58:00,0.8584,0.8585,0.8582,0.8582,212900000.0
2009-08-14 21:59:00,0.8582,0.85835,0.8582,0.8583,245200000.0
2009-08-14 22:00:00,0.8583,0.85835,0.85825,0.85835,208300000.0
2009-08-14 22:01:00,0.85835,0.85835,0.8582,0.85825,96100000.0
2009-08-14 22:02:00,0.8582,0.85825,0.8582,0.85825,49800000.0
2009-08-14 22:03:00,0.85825,0.8583,0.85815,0.85815,58800000.0
2009-08-14 22:04:00,0.85815,0.85825,0.85795,0.8581,174100000.0
2009-08-14 22:05:00,0.85815,0.85815,0.85805,0.85805,82800000.0
2009-08-14 22:06:00,0.858,0.85815,0.858,0.85815,64600000.0
2009-08-14 22:07:00,0.85815,0.85815,0.8581,0.8581,53700000.0
2009-08-14 22:08:00,0.8581,0.85815,0.858,0.85815,167800000.0
2009-08-14 22:09:00,0.85815,0.8582,0.85815,0.8582,175800000.0
2009-08-14 22:10:00,0.8582,0.85825,0.8582,0.85825,117000000.0
2009-08-14 22:11:00,0.85825,0.8583,0.85825,0.85825,88800000.0
2009-08-14 22:12:00,0.85825,0.8584,0.85825,0.8583,102200000.0
2009-08-14 22:13:00,0.8583,0.85835,0.8583,0.85835,82300000.0
2009-08-14 22:14:00,0.8584,0.8584,0.85825,0.8583,66400000.0
2009-08-14 22:15:00,0.85825,0.8583,0.85815,0.85815,47900000.0
2009-08-14 22:16:00,0.8582,0.8582,0.8582,0.8582,10300000.0
2009-08-14 22:17:00,0.85825,0.85825,0.85815,0.85815,57200000.0
2009-08-14 22:18:00,0.8582,0.85825,0.85815,0.85825,220200000.0
2009-08-14 22:19:00,0.85825,0.8583,0.85825,0.85825,77800000.0
2009-08-14 22:20:00,0.85825,0.85825,0.85825,0.85825,152500000.0
2009-08-14 22:21:00,0.85825,0.8583,0.85825,0.8583,167600000.0
2009-08-14 22:22:00,0.85825,0.8583,0.85825,0.8583,51100000.0
2009-08-14 22:23:00,0.85825,0.8583,0.8582,0.8582,31000000.0
2009-08-14 22:24:00,0.85825,0.85825,0.85825,0.85825,30200000.0
2009-08-14 22:25:00,0.8583,0.8583,0.85825,0.85825,141400000.0
2009-08-14 22:26:00,0.8583,0.8583,0.85825,0.8583,46400000.0
2009-08-14 22:27:00,0.8583,0.8583,0.85825,0.8583,174300000.0
2009-08-14 22:28:00,0.8583,0.8583,0.85825,0.85825,153900000.0
2009-08-14 22:29:00,0.8583,0.8583,0.8583,0.8583,5800000.0
2009-08-14 22:30:00,0.8583,0.8583,0.8583,0.8583,36000000.0
2009-08-14 22:31:00,0.8583,0.8583,0.8583,0.8583,13500000.0
2009-08-14 22:32:00,0.8583,0.8583,0.8583,0.8583,27000000.0
2009-08-14 22:33:00,0.8583,0.8583,0.85825,0.85825,45300000.0
2009-08-14 22:34:00,0.85825,0.8583,0.85825,0.8583,28700000.0
2009-08-14 22:35:00,0.8583,0.8583,0.8583,0.8583,34100000.0
2009-08-14 22:36:00,0.8583,0.8583,0.8583,0.8583,18000000.0
2009-08-14 22:37:00,0.85825,0.8583,0.8581,0.85815,146700000.0
2009-08-14 22:38:00,0.85815,0.8582,0.85815,0.8582,13600000.0
2009-08-14 22:39:00,0.8582,0.8582,0.85815,0.8582,33300000.0
2009-08-14 22:40:00,0.8582,0.85825,0.8581,0.8582,85100000.0
2009-08-14 22:41:00,0.8582,0.85825,0.8581,0.85815,100800000.0
2009-08-14 22:42:00,0.85815,0.85835,0.85815,0.8583,182400000.0
2009-08-14 22:43:00,0.8583,0.85855,0.8582,0.85835,133500000.0
2009-08-14 22:44:00,0.8583,0.8584,0.85825,0.85835,143200000.0
2009-08-14 22:45:00,0.85835,0.85835,0.85835,0.85835,72000000.0
2009-08-14 22:46:00,0.85835,0.8584,0.85825,0.85835,241200000.0
2009-08-14 22:47:00,0.8583,0.85855,0.8583,0.8584,217400000.0
2009-08-14 22:48:00,0.85825,0.8584,0.85825,0.85825,101600000.0
2009-08-14 22:49:00,0.85825,0.8583,0.85825,0.8583,72800000.0
2009-08-14 22:50:00,0.85835,0.85835,0.8581,0.8583,81800000.0
2009-08-14 22:51:00,0.8583,0.85845,0.8583,0.8584,94900000.0
2009-08-14 22:52:00,0.8584,0.8584,0.8584,0.8584,48300000.0
2009-08-14 22:53:00,0.8584,0.85845,0.8584,0.8584,47600000.0
2009-08-14 22:54:00,0.85845,0.85845,0.8584,0.8584,8800000.0
2009-08-14 22:55:00,0.8584,0.85845,0.85835,0.8584,55000000.0
2009-08-14 22:56:00,0.8584,0.85845,0.85835,0.85835,45300000.0
2009-08-14 22:57:00,0.85835,0.8585,0.85825,0.8585,103700000.0
2009-08-14 22:58:00,0.8585,0.8585,0.8582,0.8584,78500000.0
2009-08-14 22:59:00,0.8584,0.8585,0.8583,0.85845,28500000.0
2009-08-16 23:00:00,0.85938,0.85947,0.85888,0.85947,213000000.0
2009-08-16 23:01:00,0.85923,0.85948,0.85856,0.85948,269500000.0
2009-08-16 23:02:00,0.8584,0.85955,0.8584,0.8586,11400000.0
2009-08-16 23:03:00,0.85875,0.8591,0.8583,0.8591,31800000.0
2009-08-16 23:04:00,0.85905,0.85905,0.8585,0.8585,10800000.0
2009-08-16 23:05:00,0.85855,0.8587,0.85855,0.8587,12000000.0
2009-08-16 23:06:00,0.85865,0.8588,0.85865,0.8588,3600000.0
2009-08-16 23:07:00,0.85885,0.85895,0.85885,0.85895,7200000.0
2009-08-16 23:08:00,0.85905,0.85915,0.8588,0.8589,17400000.0
2009-08-16 23:09:00,0.85875,0.85895,0.8584,0.85895,27600000.0
2009-08-16 23:10:00,0.85885,0.8592,0.85885,0.8592,7400000.0
2009-08-16 23:11:00,0.8593,0.8593,0.85915,0.85915,4600000.0
2009-08-16 23:12:00,0.8592,0.85935,0.8592,0.85935,13600000.0
2009-08-16 23:13:00,0.8594,0.85945,0.8594,0.85945,4000000.0
2009-08-16 23:14:00,0.85945,0.85945,0.85945,0.85945,2400000.0
2009-08-16 23:15:00,0.8595,0.8595,0.85925,0.85935,14400000.0
2009-08-16 23:16:00,0.8595,0.85975,0.859,0.859,9200000.0
2009-08-16 23:17:00,0.8591,0.85955,0.859,0.85905,34400000.0
2009-08-16 23:18:00,0.85915,0.8594,0.85915,0.8594,5000000.0
2009-08-16 23:19:00,0.85956,0.85963,0.85954,0.85956,265500000.0
2009-08-16 23:20:00,0.8595,0.85955,0.85947,0.85953,204200000.0
2009-08-16 23:21:00,0.8595,0.85955,0.85947,0.85947,267900000.0
2009-08-16 23:22:00,0.85955,0.85965,0.85951,0.85953,319200000.0
2009-08-16 23:23:00,0.8595,0.8595,0.85945,0.85945,6000000.0
2009-08-16 23:24:00,0.85945,0.8595,0.85915,0.8593,10000000.0
2009-08-16 23:25:00,0.8592,0.85928,0.85918,0.85918,137800000.0
2009-08-16 23:26:00,0.8593,0.8593,0.85916,0.85918,204200000.0
2009-08-16 23:27:00,0.85922,0.85925,0.85918,0.85925,207900000.0
2009-08-16 23:28:00,0.8593,0.8593,0.8593,0.8593,1000000.0
2009-08-16 23:29:00,0.8592,0.85928,0.85915,0.8592,158400000.0
2009-08-16 23:30:00,0.85935,0.85935,0.85935,0.85935,1000000.0
2009-08-16 23:31:00,0.8594,0.8594,0.85935,0.85935,2000000.0
2009-08-16 23:32:00,0.8594,0.85945,0.859,0.8591,14000000.0
2009-08-16 23:33:00,0.85915,0.85915,0.85915,0.85915,5000000.0
2009-08-16 23:34:00,0.85915,0.85915,0.85915,0.85915,5000000.0
2009-08-16 23:35:00,0.85915,0.85915,0.85915,0.85915,5000000.0
2009-08-16 23:36:00,0.85915,0.85915,0.85915,0.85915,5000000.0
2009-08-16 23:37:00,0.85915,0.85915,0.85915,0.85915,3000000.0
2009-08-16 23:38:00,0.85915,0.8592,0.85915,0.8592,4000000.0
2009-08-16 23:39:00,0.85915,0.85925,0.85915,0.85925,10000000.0
2009-08-16 23:40:00,0.85925,0.8595,0.85925,0.85945,16000000.0
2009-08-16 23:41:00,0.8595,0.85965,0.85935,0.85955,16600000.0
2009-08-16 23:42:00,0.8595,0.8595,0.85915,0.8592,8600000.0
2009-08-16 23:43:00,0.85921,0.85926,0.85921,0.85926,14800000.0
2009-08-16 23:44:00,0.8592,0.85922,0.85918,0.8592,168600000.0
2009-08-16 23:45:00,0.8592,0.8592,0.85885,0.859,10200000.0
2009-08-16 23:46:00,0.8591,0.85915,0.8587,0.8588,30800000.0
2009-08-16 23:47:00,0.85905,0.8591,0.85895,0.85895,11800000.0
2009-08-16 23:48:00,0.8591,0.8591,0.8591,0.8591,1000000.0
2009-08-16 23:49:00,0.85915,0.8593,0.85915,0.8592,11000000.0
2009-08-16 23:50:00,0.8592,0.8592,0.85915,0.85915,5000000.0
2009-08-16 23:51:00,0.85915,0.85915,0.85915,0.85915,1000000.0
2009-08-16 23:52:00,0.8589,0.85915,0.8589,0.85915,3600000.0
2009-08-16 23:53:00,0.85915,0.85915,0.85915,0.85915,3000000.0
2009-08-16 23:54:00,0.8591,0.8591,0.8591,0.8591,2000000.0
2009-08-16 23:55:00,0.85886,0.85921,0.85886,0.85899,836199995.0
2009-08-16 23:56:00,0.85903,0.85913,0.85901,0.85904,565799998.0
2009-08-16 23:57:00,0.85915,0.85945,0.85915,0.85945,19600000.0
2009-08-16 23:58:00,0.8594,0.8594,0.85906,0.85937,426799998.0
2009-08-16 23:59:00,0.85945,0.85945,0.85945,0.85945,5000000.0
2009-08-17 00:00:00,0.8594,0.8596,0.8593,0.85945,63600000.0
2009-08-17 00:01:00,0.85945,0.85945,0.85915,0.85925,18500000.0
2009-08-17 00:02:00,0.85925,0.85935,0.85925,0.85935,8000000.0
2009-08-17 00:03:00,0.85935,0.85935,0.85925,0.85935,13000000.0
2009-08-17 00:04:00,0.85925,0.85935,0.85925,0.85935,12700000.0
2009-08-17 00:05:00,0.8596,0.8596,0.85915,0.8596,18600000.0
2009-08-17 00:06:00,0.8596,0.8596,0.8596,0.8596,1000000.0
2009-08-17 00:07:00,0.85935,0.85967,0.85935,0.85961,368100004.0
2009-08-17 00:08:00,0.85957,0.85964,0.85944,0.85944,32100000.0
2009-08-17 00:09:00,0.8595,0.8596,0.8595,0.8596,2000000.0
2009-08-17 00:10:00,0.8595,0.8596,0.8595,0.8595,15000000.0
2009-08-17 00:11:00,0.8595,0.8595,0.8594,0.8594,34400000.0
2009-08-17 00:12:00,0.85945,0.85945,0.8594,0.85945,15700000.0
2009-08-17 00:13:00,0.85945,0.8595,0.85945,0.85945,21600000.0
2009-08-17 00:14:00,0.8595,0.8595,0.85945,0.85945,5000000.0
2009-08-17 00:15:00,0.85945,0.8595,0.85945,0.8595,12200000.0
2009-08-17 00:16:00,0.8595,0.8595,0.8595,0.8595,4800000.0
2009-08-17 00:17:00,0.8595,0.8595,0.85945,0.85945,20800000.0
2009-08-17 00:18:00,0.8595,0.8595,0.85945,0.8595,11200000.0
2009-08-17 00:19:00,0.8595,0.85965,0.85945,0.85965,34400000.0
2009-08-17 00:20:00,0.8596,0.85965,0.85955,0.8596,58700000.0
2009-08-17 00:21:00,0.85935,0.85955,0.85935,0.85955,9100000.0
2009-08-17 00:22:00,0.8596,0.8596,0.8596,0.8596,4500000.0
2009-08-17 00:23:00,0.85955,0.85955,0.8595,0.8595,29500000.0
2009-08-17 00:24:00,0.85965,0.85965,0.8596,0.8596,6100000.0
2009-08-17 00:25:00,0.8596,0.85975,0.8596,0.8597,48300000.0
2009-08-17 00:26:00,0.8596,0.8596,0.8594,0.8594,25000000.0
2009-08-17 00:27:00,0.85945,0.85945,0.85935,0.85935,17200000.0
2009-08-17 00:28:00,0.85935,0.8594,0.85925,0.85935,27300000.0
2009-08-17 00:29:00,0.85935,0.85935,0.85935,0.85935,4800000.0
2009-08-17 00:30:00,0.8593,0.85935,0.85925,0.85925,57600000.0
2009-08-17 00:31:00,0.8593,0.8593,0.8593,0.8593,4000000.0
2009-08-17 00:32:00,0.85925,0.85925,0.85925,0.85925,2400000.0
2009-08-17 00:33:00,0.85908,0.85929,0.85908,0.85929,230200000.0
2009-08-17 00:34:00,0.85939,0.8594,0.85932,0.85933,197200000.0
2009-08-17 00:35:00,0.8593,0.85935,0.85925,0.85925,74300000.0
2009-08-17 00:36:00,0.85925,0.85925,0.85925,0.85925,41600000.0
2009-08-17 00:37:00,0.85925,0.85925,0.85915,0.8592,69100000.0
2009-08-17 00:38:00,0.8592,0.85925,0.85905,0.85905,106200000.0
2009-08-17 00:39:00,0.85905,0.8591,0.859,0.8591,73000000.0
2009-08-17 00:40:00,0.85915,0.85915,0.859,0.8591,25400000.0
2009-08-17 00:41:00,0.85905,0.8591,0.85905,0.8591,13200000.0
2009-08-17 00:42:00,0.8591,0.8591,0.8589,0.85895,27300000.0
2009-08-17 00:43:00,0.85895,0.859,0.8589,0.85895,41900000.0
2009-08-17 00:44:00,0.859,0.859,0.85895,0.85895,9900000.0
2009-08-17 00:45:00,0.85895,0.85895,0.85895,0.85895,2400000.0
2009-08-17 00:46:00,0.85895,0.85895,0.8589,0.85895,12200000.0
2009-08-17 00:47:00,0.8589,0.859,0.8589,0.859,15800000.0
2009-08-17 00:48:00,0.859,0.859,0.8589,0.85895,48000000.0
2009-08-17 00:49:00,0.85895,0.85895,0.85895,0.85895,7200000.0
2009-08-17 00:50:00,0.85895,0.85895,0.8589,0.8589,4900000.0
2009-08-17 00:51:00,0.8589,0.8589,0.8589,0.8589,4900000.0
2009-08-17 00:52:00,0.8589,0.8589,0.85885,0.8589,44500000.0
2009-08-17 00:53:00,0.8589,0.859,0.8589,0.85895,30800000.0
2009-08-17 00:54:00,0.859,0.859,0.8589,0.859,41800000.0
2009-08-17 00:55:00,0.859,0.8591,0.859,0.85905,52200000.0
2009-08-17 00:56:00,0.85905,0.8593,0.85905,0.85925,65800000.0
2009-08-17 00:57:00,0.85915,0.8593,0.8591,0.8592,37400000.0
2009-08-17 00:58:00,0.8592,0.8595,0.8592,0.8594,69700000.0
2009-08-17 00:59:00,0.8594,0.8594,0.85915,0.8592,89000000.0
2009-08-17 01:00:00,0.8592,0.8593,0.85915,0.85925,66400000.0
2009-08-17 01:01:00,0.85925,0.85925,0.8591,0.85915,59700000.0
2009-08-17 01:02:00,0.85915,0.8594,0.8591,0.85925,56300000.0
2009-08-17 01:03:00,0.85925,0.8593,0.8592,0.85925,54800000.0
2009-08-17 01:04:00,0.8593,0.8593,0.8592,0.8592,80000000.0
2009-08-17 01:05:00,0.8592,0.85925,0.85905,0.85915,176600000.0
2009-08-17 01:06:00,0.85915,0.85925,0.8591,0.85925,143800000.0
2009-08-17 01:07:00,0.85925,0.8594,0.85915,0.85935,242900000.0
2009-08-17 01:08:00,0.85935,0.85945,0.8592,0.8592,111500000.0
2009-08-17 01:09:00,0.85925,0.8594,0.8592,0.8594,94000000.0
2009-08-17 01:10:00,0.85935,0.8594,0.85915,0.85915,31400000.0
2009-08-17 01:11:00,0.85915,0.85915,0.859,0.85905,81900000.0
2009-08-17 01:12:00,0.85905,0.85905,0.85905,0.85905,28600000.0
2009-08-17 01:13:00,0.85905,0.8593,0.85905,0.85925,94600000.0
2009-08-17 01:14:00,0.85925,0.85925,0.8592,0.85925,21600000.0
2009-08-17 01:15:00,0.85925,0.85925,0.8591,0.8591,48300000.0
2009-08-17 01:16:00,0.85915,0.85915,0.8591,0.8591,49900000.0
2009-08-17 01:17:00,0.85905,0.85925,0.85905,0.85925,27200000.0
2009-08-17 01:18:00,0.85925,0.8593,0.8591,0.8592,132600000.0
2009-08-17 01:19:00,0.8592,0.8595,0.8592,0.8593,100800000.0
2009-08-17 01:20:00,0.85935,0.8595,0.8593,0.85945,77100000.0
2009-08-17 01:21:00,0.8591,0.85925,0.85895,0.85925,63800000.0
2009-08-17 01:22:00,0.8593,0.8593,0.8592,0.8592,9500000.0
2009-08-17 01:23:00,0.8592,0.85925,0.859,0.85905,96500000.0
2009-08-17 01:24:00,0.8591,0.85915,0.8591,0.8591,26200000.0
2009-08-17 01:25:00,0.8591,0.85915,0.8591,0.8591,66400000.0
2009-08-17 01:26:00,0.8591,0.85915,0.8591,0.8591,119300000.0
2009-08-17 01:27:00,0.8591,0.8592,0.8591,0.8592,68600000.0
2009-08-17 01:28:00,0.85915,0.85915,0.8591,0.8591,34300000.0
2009-08-17 01:29:00,0.8591,0.8591,0.85865,0.8588,80100000.0
2009-08-17 01:30:00,0.8588,0.8593,0.8588,0.85925,48400000.0
2009-08-17 01:31:00,0.85925,0.85925,0.85905,0.8591,67600000.0
2009-08-17 01:32:00,0.85905,0.8591,0.85905,0.85905,8600000.0
2009-08-17 01:33:00,0.85905,0.85935,0.859,0.8591,77800000.0
2009-08-17 01:34:00,0.8591,0.85915,0.85905,0.8591,55400000.0
2009-08-17 01:35:00,0.8591,0.85925,0.859,0.85925,28800000.0
2009-08-17 01:36:00,0.8592,0.85925,0.8592,0.8592,7700000.0
2009-08-17 01:37:00,0.85915,0.85915,0.85915,0.85915,2200000.0
2009-08-17 01:38:00,0.85915,0.8593,0.85915,0.85915,28000000.0
2009-08-17 01:39:00,0.85915,0.8593,0.8591,0.8593,7400000.0
2009-08-17 01:40:00,0.85925,0.85935,0.8592,0.8592,25900000.0
2009-08-17 01:41:00,0.8592,0.8593,0.85915,0.8592,228200000.0
2009-08-17 01:42:00,0.8592,0.8593,0.8592,0.8592,76900000.0
2009-08-17 01:43:00,0.8592,0.85925,0.8592,0.8592,57700000.0
2009-08-17 01:44:00,0.8592,0.85925,0.8591,0.85915,85200000.0
2009-08-17 01:45:00,0.8592,0.8593,0.8591,0.85915,177900000.0
2009-08-17 01:46:00,0.85905,0.8591,0.85905,0.85905,28600000.0
2009-08-17 01:47:00,0.85905,0.8591,0.859,0.85905,74100000.0
2009-08-17 01:48:00,0.85905,0.8592,0.859,0.8591,162800000.0
2009-08-17 01:49:00,0.8591,0.8592,0.8591,0.85915,64400000.0
2009-08-17 01:50:00,0.85915,0.8592,0.859,0.859,134400000.0
2009-08-17 01:51:00,0.859,0.859,0.859,0.859,30200000.0
2009-08-17 01:52:00,0.859,0.8591,0.85895,0.859,120800000.0
2009-08-17 01:53:00,0.859,0.8591,0.8588,0.859,162000000.0
2009-08-17 01:54:00,0.859,0.85915,0.85895,0.8591,139800000.0
2009-08-17 01:55:00,0.8591,0.8592,0.859,0.8592,424800000.0
2009-08-17 01:56:00,0.85915,0.8593,0.85915,0.85925,209300000.0
2009-08-17 01:57:00,0.85925,0.85925,0.85915,0.8592,120500000.0
2009-08-17 01:58:00,0.8592,0.85925,0.8591,0.8591,88400000.0
2009-08-17 01:59:00,0.8591,0.86035,0.8591,0.86015,719200000.0
2009-08-17 02:00:00,0.8601,0.86015,0.8599,0.8599,296100000.0
2009-08-17 02:01:00,0.85995,0.85995,0.85955,0.8596,375800000.0
2009-08-17 02:02:00,0.85955,0.8597,0.8595,0.85955,175100000.0
2009-08-17 02:03:00,0.85955,0.85965,0.8591,0.85935,226600000.0
2009-08-17 02:04:00,0.8594,0.85955,0.8592,0.85925,129700000.0
2009-08-17 02:05:00,0.85925,0.85935,0.85915,0.85915,158400000.0
2009-08-17 02:06:00,0.8592,0.8593,0.85905,0.85915,156600000.0
2009-08-17 02:07:00,0.85925,0.8596,0.85905,0.85955,353100000.0
2009-08-17 02:08:00,0.85955,0.8596,0.8593,0.8595,365000000.0
2009-08-17 02:09:00,0.8595,0.8595,0.85925,0.85945,492199999.0
2009-08-17 02:10:00,0.85945,0.8595,0.8592,0.8593,231000000.0
2009-08-17 02:11:00,0.85935,0.85935,0.85915,0.8593,332100000.0
2009-08-17 02:12:00,0.8593,0.85945,0.85925,0.8593,238500000.0
2009-08-17 02:13:00,0.85935,0.85945,0.85935,0.85945,137200000.0
2009-08-17 02:14:00,0.8594,0.85955,0.85925,0.8594,244600000.0
2009-08-17 02:15:00,0.85945,0.8595,0.8592,0.85925,204500000.0
2009-08-17 02:16:00,0.85925,0.85925,0.85905,0.8592,174100000.0
2009-08-17 02:17:00,0.8592,0.85935,0.85915,0.85935,217200000.0
2009-08-17 02:18:00,0.8594,0.85955,0.8593,0.85955,257200000.0
2009-08-17 02:19:00,0.8595,0.85975,0.8595,0.8597,329400000.0
2009-08-17 02:20:00,0.85975,0.85975,0.85955,0.85965,334100000.0
2009-08-17 02:21:00,0.8597,0.8598,0.85965,0.85965,228100000.0
2009-08-17 02:22:00,0.85975,0.8599,0.85945,0.8597,229800000.0
2009-08-17 02:23:00,0.85975,0.85975,0.85955,0.8597,248700000.0
2009-08-17 02:24:00,0.8597,0.8598,0.85965,0.85965,132700000.0
2009-08-17 02:25:00,0.85965,0.85975,0.85965,0.85975,126900000.0
2009-08-17 02:26:00,0.85975,0.85975,0.8597,0.8597,248500000.0
2009-08-17 02:27:00,0.8597,0.8597,0.8597,0.8597,77200000.0
2009-08-17 02:28:00,0.8597,0.8598,0.8597,0.8598,68000000.0
2009-08-17 02:29:00,0.8598,0.8599,0.85975,0.8598,166200000.0
2009-08-17 02:30:00,0.8598,0.8599,0.8598,0.8598,186800000.0
2009-08-17 02:31:00,0.8598,0.85995,0.8598,0.85985,111200000.0
2009-08-17 02:32:00,0.85985,0.85985,0.8598,0.85985,146200000.0
2009-08-17 02:33:00,0.85985,0.85995,0.85975,0.8598,290200000.0
2009-08-17 02:34:00,0.8598,0.85985,0.8598,0.85985,70000000.0
2009-08-17 02:35:00,0.85985,0.85995,0.85975,0.8598,78800000.0
2009-08-17 02:36:00,0.85975,0.8598,0.85975,0.85975,53000000.0
2009-08-17 02:37:00,0.8598,0.85985,0.85965,0.85965,253500000.0
2009-08-17 02:38:00,0.8597,0.85975,0.85965,0.85965,209499998.0
2009-08-17 02:39:00,0.8597,0.85975,0.8597,0.85975,32000000.0
2009-08-17 02:40:00,0.8597,0.85975,0.8596,0.85975,281900000.0
2009-08-17 02:41:00,0.85975,0.8599,0.85965,0.85985,178400000.0
2009-08-17 02:42:00,0.85985,0.86015,0.8598,0.86015,436700000.0
2009-08-17 02:43:00,0.8601,0.8605,0.86,0.86025,466400000.0
2009-08-17 02:44:00,0.86025,0.86055,0.86025,0.8604,158800000.0
2009-08-17 02:45:00,0.8603,0.86045,0.86025,0.86025,266800000.0
2009-08-17 02:46:00,0.86025,0.8603,0.86015,0.8602,151000000.0
2009-08-17 02:47:00,0.8602,0.86025,0.8601,0.86025,195400000.0
2009-08-17 02:48:00,0.8602,0.86025,0.86015,0.8602,50800000.0
2009-08-17 02:49:00,0.86015,0.8603,0.86015,0.86025,81800000.0
2009-08-17 02:50:00,0.8602,0.8603,0.86015,0.86015,212400000.0
2009-08-17 02:51:00,0.8602,0.86035,0.86015,0.8602,167800000.0
2009-08-17 02:52:00,0.8602,0.8602,0.86005,0.8601,322800000.0
2009-08-17 02:53:00,0.8601,0.8602,0.86,0.86015,369600000.0
2009-08-17 02:54:00,0.86015,0.8602,0.86,0.8601,398000000.0
2009-08-17 02:55:00,0.8602,0.8602,0.86,0.86005,416900000.0
2009-08-17 02:56:00,0.86005,0.86015,0.86005,0.86005,133600000.0
2009-08-17 02:57:00,0.8601,0.8603,0.8601,0.8601,173500000.0
2009-08-17 02:58:00,0.8601,0.8601,0.8599,0.86,303000000.0
2009-08-17 02:59:00,0.86,0.8602,0.86,0.8601,273100000.0
2009-08-17 03:00:00,0.8601,0.8602,0.8601,0.8601,263400000.0
2009-08-17 03:01:00,0.86015,0.86015,0.8601,0.8601,162000000.0
2009-08-17 03:02:00,0.8601,0.8602,0.8601,0.86015,278500000.0
2009-08-17 03:03:00,0.86015,0.86015,0.8601,0.86015,73400000.0
2009-08-17 03:04:00,0.86015,0.86015,0.8601,0.86015,47100000.0
2009-08-17 03:05:00,0.86015,0.86015,0.86005,0.8601,84100000.0
2009-08-17 03:06:00,0.8601,0.86015,0.85995,0.86,216300000.0
2009-08-17 03:07:00,0.85995,0.86015,0.85995,0.86015,141400000.0
2009-08-17 03:08:00,0.86015,0.86015,0.8601,0.86015,18900000.0
2009-08-17 03:09:00,0.8601,0.86015,0.8601,0.86015,21200000.0
2009-08-17 03:10:00,0.86015,0.86015,0.86005,0.86015,131500000.0
2009-08-17 03:11:00,0.86005,0.8602,0.86005,0.86005,193600000.0
2009-08-17 03:12:00,0.86005,0.8602,0.86005,0.86015,93200000.0
2009-08-17 03:13:00,0.8602,0.8602,0.86015,0.86015,74400000.0
2009-08-17 03:14:00,0.86015,0.86015,0.86,0.8601,180700000.0
2009-08-17 03:15:00,0.8601,0.86015,0.85995,0.8601,289900001.0
2009-08-17 03:16:00,0.86005,0.8601,0.86005,0.8601,165500000.0
2009-08-17 03:17:00,0.86005,0.8601,0.85985,0.85995,190900000.0
2009-08-17 03:18:00,0.86,0.86,0.85975,0.8599,395800000.0
2009-08-17 03:19:00,0.8599,0.8601,0.85985,0.8601,167200000.0
2009-08-17 03:20:00,0.8601,0.8602,0.85995,0.85995,432200000.0
2009-08-17 03:21:00,0.85995,0.86005,0.8598,0.8598,313300000.0
2009-08-17 03:22:00,0.8598,0.85985,0.8598,0.85985,374600000.0
2009-08-17 03:23:00,0.85985,0.8599,0.8598,0.8598,478100000.0
2009-08-17 03:24:00,0.8598,0.85985,0.85975,0.85985,296600000.0
2009-08-17 03:25:00,0.85985,0.8599,0.8598,0.85985,382700000.0
2009-08-17 03:26:00,0.85985,0.8601,0.85985,0.8599,385600000.0
2009-08-17 03:27:00,0.85995,0.86,0.8598,0.8598,556900000.0
2009-08-17 03:28:00,0.8598,0.8598,0.85975,0.8598,515900000.0
2009-08-17 03:29:00,0.8598,0.8599,0.85975,0.85975,478300000.0
2009-08-17 03:30:00,0.85975,0.8599,0.85975,0.8599,450400000.0
2009-08-17 03:31:00,0.8599,0.86,0.8599,0.85995,204400000.0
2009-08-17 03:32:00,0.85995,0.86005,0.85995,0.85995,264700000.0
2009-08-17 03:33:00,0.8599,0.85995,0.85985,0.8599,254700000.0
2009-08-17 03:34:00,0.8599,0.8599,0.85985,0.8599,276800000.0
2009-08-17 03:35:00,0.8599,0.86,0.85985,0.85995,104600000.0
2009-08-17 03:36:00,0.85995,0.86005,0.85995,0.86,119500000.0
2009-08-17 03:37:00,0.85995,0.86,0.85985,0.8599,481000000.0
2009-08-17 03:38:00,0.85985,0.85995,0.85985,0.8599,788800000.0
2009-08-17 03:39:00,0.8599,0.8601,0.8599,0.8601,329000000.0
2009-08-17 03:40:00,0.8601,0.8602,0.86005,0.8602,296100000.0
2009-08-17 03:41:00,0.8602,0.8602,0.86015,0.8602,67000000.0
2009-08-17 03:42:00,0.86015,0.8602,0.86005,0.8601,216900000.0
2009-08-17 03:43:00,0.8601,0.8601,0.86005,0.86005,104600000.0
2009-08-17 03:44:00,0.86005,0.8601,0.85995,0.86005,174200000.0
2009-08-17 03:45:00,0.86005,0.86015,0.85995,0.8601,389399998.0
2009-08-17 03:46:00,0.8601,0.86015,0.86005,0.86005,464200000.0
2009-08-17 03:47:00,0.86005,0.8602,0.86005,0.86005,688100000.0
2009-08-17 03:48:00,0.86005,0.86015,0.86005,0.86015,208100000.0
2009-08-17 03:49:00,0.8601,0.86015,0.8601,0.8601,597100000.0
2009-08-17 03:50:00,0.8601,0.86025,0.86005,0.86015,503200001.0
2009-08-17 03:51:00,0.86015,0.8602,0.86,0.86005,271500003.0
2009-08-17 03:52:00,0.8601,0.86015,0.85995,0.85995,199800000.0
2009-08-17 03:53:00,0.86,0.8601,0.86,0.86005,218600000.0
2009-08-17 03:54:00,0.86005,0.86015,0.86,0.86015,338900000.0
2009-08-17 03:55:00,0.86015,0.8602,0.86005,0.8602,369200000.0
2009-08-17 03:56:00,0.8602,0.8602,0.86015,0.8602,288300000.0
2009-08-17 03:57:00,0.8602,0.8602,0.86015,0.8602,102200000.0
2009-08-17 03:58:00,0.8602,0.86025,0.86,0.86,250800000.0
2009-08-17 03:59:00,0.86,0.86005,0.86,0.86005,253100000.0
2009-08-17 04:00:00,0.86,0.86005,0.86,0.86,372800000.0
2009-08-17 04:01:00,0.86,0.86005,0.85995,0.86005,409500000.0
2009-08-17 04:02:00,0.86005,0.8602,0.86005,0.86005,250500000.0
2009-08-17 04:03:00,0.86005,0.8602,0.86005,0.86005,193300000.0
2009-08-17 04:04:00,0.86005,0.8602,0.86005,0.86015,165300000.0
2009-08-17 04:05:00,0.8602,0.8602,0.8601,0.8602,37500000.0
2009-08-17 04:06:00,0.8602,0.86025,0.8601,0.8601,27600000.0
2009-08-17 04:07:00,0.8601,0.86015,0.8601,0.86015,124400000.0
2009-08-17 04:08:00,0.8602,0.8602,0.85995,0.86005,230500000.0
2009-08-17 04:09:00,0.8601,0.8601,0.86,0.86005,124500000.0
2009-08-17 04:10:00,0.86005,0.8601,0.86005,0.86005,96100000.0
2009-08-17 04:11:00,0.86005,0.8601,0.86,0.86005,342200000.0
2009-08-17 04:12:00,0.86,0.86005,0.86,0.86,444699998.0
2009-08-17 04:13:00,0.86,0.8601,0.85995,0.86005,347700000.0
2009-08-17 04:14:00,0.86005,0.86025,0.86005,0.8601,398800000.0
2009-08-17 04:15:00,0.8601,0.8602,0.86005,0.8601,323300000.0
2009-08-17 04:16:00,0.8601,0.8601,0.85995,0.86,94500000.0
2009-08-17 04:17:00,0.86,0.8601,0.86,0.86,260500000.0
2009-08-17 04:18:00,0.86,0.86,0.86,0.86,211200000.0
2009-08-17 04:19:00,0.86,0.8601,0.86,0.86,234000000.0
2009-08-17 04:20:00,0.86,0.86005,0.85995,0.86,534100000.0
2009-08-17 04:21:00,0.86,0.8601,0.86,0.86005,159600000.0
2009-08-17 04:22:00,0.86005,0.8601,0.86,0.86005,331200000.0
2009-08-17 04:23:00,0.86005,0.86005,0.86,0.86,83300000.0
2009-08-17 04:24:00,0.86,0.86,0.85995,0.86,185300000.0
2009-08-17 04:25:00,0.86,0.86,0.85995,0.86,165700000.0
2009-08-17 04:26:00,0.86,0.86,0.86,0.86,63400000.0
2009-08-17 04:27:00,0.86,0.86,0.85995,0.85995,116800000.0
2009-08-17 04:28:00,0.86,0.86005,0.85995,0.86,193800000.0
2009-08-17 04:29:00,0.86,0.86,0.86,0.86,25300000.0
2009-08-17 04:30:00,0.86,0.86,0.86,0.86,64100000.0
2009-08-17 04:31:00,0.86,0.86005,0.85995,0.86005,181400000.0
2009-08-17 04:32:00,0.86005,0.86005,0.85995,0.86,283900000.0
2009-08-17 04:33:00,0.86,0.86,0.85995,0.86,150700000.0
2009-08-17 04:34:00,0.86,0.86,0.85995,0.86,221800000.0
2009-08-17 04:35:00,0.86,0.86,0.85995,0.86,219700000.0
2009-08-17 04:36:00,0.86,0.86,0.8599,0.85995,536899999.0
2009-08-17 04:37:00,0.85995,0.86,0.8598,0.8599,495700000.0
2009-08-17 04:38:00,0.8599,0.85995,0.85985,0.85995,160400000.0
2009-08-17 04:39:00,0.85995,0.85995,0.8598,0.8599,186000000.0
2009-08-17 04:40:00,0.85985,0.85995,0.8598,0.8599,432800000.0
2009-08-17 04:41:00,0.8599,0.86015,0.8599,0.86015,163800000.0
2009-08-17 04:42:00,0.86015,0.8602,0.86,0.8602,310900000.0
2009-08-17 04:43:00,0.8602,0.86025,0.86,0.8602,317400000.0
2009-08-17 04:44:00,0.8602,0.8602,0.8601,0.8601,156900000.0
2009-08-17 04:45:00,0.8601,0.8601,0.8601,0.8601,140600000.0
2009-08-17 04:46:00,0.8601,0.8601,0.86005,0.8601,144800000.0
2009-08-17 04:47:00,0.8601,0.8601,0.86005,0.8601,150200000.0
2009-08-17 04:48:00,0.8601,0.8601,0.86,0.86005,97800000.0
2009-08-17 04:49:00,0.86005,0.86005,0.86,0.86005,253400000.0
2009-08-17 04:50:00,0.86005,0.86005,0.86005,0.86005,114100000.0
2009-08-17 04:51:00,0.86005,0.8601,0.85995,0.85995,130700000.0
2009-08-17 04:52:00,0.8599,0.8601,0.85985,0.8601,125900000.0
2009-08-17 04:53:00,0.8601,0.8601,0.86,0.86,221200000.0
2009-08-17 04:54:00,0.86,0.8601,0.86,0.8601,146700000.0
2009-08-17 04:55:00,0.8601,0.8602,0.86005,0.8602,193100000.0
2009-08-17 04:56:00,0.8602,0.86045,0.8602,0.8602,312800000.0
2009-08-17 04:57:00,0.8602,0.8603,0.86005,0.86025,438300000.0
2009-08-17 04:58:00,0.86025,0.86025,0.86005,0.86015,286200000.0
2009-08-17 04:59:00,0.86015,0.8602,0.86005,0.86015,182100000.0
2009-08-17 05:00:00,0.8601,0.8603,0.86,0.8602,475200000.0
2009-08-17 05:01:00,0.86025,0.8605,0.8601,0.86025,425900000.0
2009-08-17 05:02:00,0.86025,0.8603,0.86015,0.8603,313400000.0
2009-08-17 05:03:00,0.8603,0.8604,0.86025,0.8603,395600000.0
2009-08-17 05:04:00,0.8603,0.8604,0.86025,0.86035,253600000.0
2009-08-17 05:05:00,0.86035,0.86035,0.8602,0.86035,175900000.0
2009-08-17 05:06:00,0.86035,0.86035,0.8602,0.86025,129500000.0
2009-08-17 05:07:00,0.86025,0.8603,0.8602,0.86025,125200000.0
2009-08-17 05:08:00,0.86025,0.86025,0.8602,0.8602,112400000.0
2009-08-17 05:09:00,0.8602,0.86035,0.8602,0.8603,226200000.0
2009-08-17 05:10:00,0.8603,0.8603,0.8603,0.8603,70300000.0
2009-08-17 05:11:00,0.8603,0.86035,0.8602,0.8603,147000000.0
2009-08-17 05:12:00,0.86025,0.86035,0.8602,0.86025,220000000.0
2009-08-17 05:13:00,0.86025,0.8603,0.8602,0.86025,117600000.0
2009-08-17 05:14:00,0.86025,0.8603,0.8602,0.8602,282700000.0
2009-08-17 05:15:00,0.8602,0.86025,0.8602,0.86025,66400000.0
2009-08-17 05:16:00,0.86025,0.86035,0.86025,0.86025,107100000.0
2009-08-17 05:17:00,0.86025,0.86025,0.86025,0.86025,36400000.0
2009-08-17 05:18:00,0.86025,0.86025,0.86025,0.86025,101000000.0
2009-08-17 05:19:00,0.86025,0.86025,0.8602,0.86025,91000000.0
2009-08-17 05:20:00,0.86025,0.86025,0.86015,0.86025,70100000.0
2009-08-17 05:21:00,0.8602,0.86025,0.8602,0.8602,146600000.0
2009-08-17 05:22:00,0.8602,0.86035,0.86015,0.86025,201400000.0
2009-08-17 05:23:00,0.86025,0.86025,0.86015,0.8602,264000000.0
2009-08-17 05:24:00,0.8602,0.8603,0.8601,0.86015,378800000.0
2009-08-17 05:25:00,0.86015,0.8603,0.86015,0.8602,265300000.0
2009-08-17 05:26:00,0.8602,0.8602,0.86015,0.8602,111600000.0
2009-08-17 05:27:00,0.8602,0.86025,0.8602,0.86025,118000000.0
2009-08-17 05:28:00,0.8602,0.8603,0.8602,0.86025,121900000.0
2009-08-17 05:29:00,0.86025,0.86035,0.86025,0.8603,272600000.0
2009-08-17 05:30:00,0.8603,0.8604,0.8603,0.8604,94700000.0
2009-08-17 05:31:00,0.8604,0.8604,0.8604,0.8604,11800000.0
2009-08-17 05:32:00,0.86035,0.8604,0.86035,0.8604,34200000.0
2009-08-17 05:33:00,0.8604,0.8604,0.8604,0.8604,16400000.0
2009-08-17 05:34:00,0.8604,0.8604,0.86035,0.86035,69800000.0
2009-08-17 05:35:00,0.86035,0.8604,0.86015,0.86025,275800000.0
2009-08-17 05:36:00,0.86025,0.8604,0.86025,0.8604,81700000.0
2009-08-17 05:37:00,0.8604,0.86045,0.8603,0.8603,169300000.0
2009-08-17 05:38:00,0.8602,0.8602,0.86015,0.8602,82100000.0
2009-08-17 05:39:00,0.8602,0.8603,0.86015,0.86025,138400000.0
2009-08-17 05:40:00,0.8603,0.86035,0.86025,0.86035,68800000.0
2009-08-17 05:41:00,0.8602,0.86025,0.8602,0.86025,38800000.0
2009-08-17 05:42:00,0.8602,0.86025,0.86015,0.8602,105400000.0
2009-08-17 05:43:00,0.86015,0.8602,0.86015,0.86015,85800000.0
2009-08-17 05:44:00,0.86015,0.8602,0.8601,0.86015,44000000.0
2009-08-17 05:45:00,0.86015,0.8602,0.8601,0.8602,57400000.0
2009-08-17 05:46:00,0.8602,0.8603,0.86015,0.8602,115000000.0
2009-08-17 05:47:00,0.86015,0.8602,0.86005,0.8601,186200000.0
2009-08-17 05:48:00,0.8601,0.8601,0.86005,0.86005,47300000.0
2009-08-17 05:49:00,0.86005,0.86005,0.85995,0.86,76000000.0
2009-08-17 05:50:00,0.86,0.86,0.8599,0.85995,196200000.0
2009-08-17 05:51:00,0.85995,0.85995,0.8599,0.8599,198900000.0
2009-08-17 05:52:00,0.8599,0.86,0.8599,0.86,310300000.0
2009-08-17 05:53:00,0.85995,0.86,0.8599,0.85995,272600000.0
2009-08-17 05:54:00,0.85995,0.86,0.8599,0.86,164200000.0
2009-08-17 05:55:00,0.86005,0.86005,0.86,0.86,212000000.0
2009-08-17 05:56:00,0.86005,0.86005,0.85995,0.86005,165700000.0
2009-08-17 05:57:00,0.86005,0.8603,0.86005,0.86025,155200000.0
2009-08-17 05:58:00,0.86025,0.8603,0.8602,0.86025,60000000.0
2009-08-17 05:59:00,0.86025,0.8603,0.86025,0.8603,20600000.0
2009-08-17 06:00:00,0.8603,0.86035,0.8603,0.8603,165300000.0
2009-08-17 06:01:00,0.8603,0.8603,0.86025,0.8603,301100000.0
2009-08-17 06:02:00,0.8603,0.8603,0.8603,0.8603,214200000.0
2009-08-17 06:03:00,0.8603,0.8603,0.8603,0.8603,29400000.0
2009-08-17 06:04:00,0.8603,0.86035,0.86025,0.86025,86600000.0
2009-08-17 06:05:00,0.8602,0.86025,0.8602,0.86025,60600000.0
2009-08-17 06:06:00,0.86025,0.86025,0.8602,0.86025,125100000.0
2009-08-17 06:07:00,0.86025,0.8603,0.86025,0.86025,115500000.0
2009-08-17 06:08:00,0.86025,0.8603,0.86015,0.86015,99300000.0
2009-08-17 06:09:00,0.86015,0.86025,0.8601,0.8601,60500000.0
2009-08-17 06:10:00,0.86015,0.8603,0.86015,0.86025,190400000.0
2009-08-17 06:11:00,0.86025,0.8603,0.8602,0.86025,375900000.0
2009-08-17 06:12:00,0.86025,0.8603,0.86015,0.86015,93300000.0
2009-08-17 06:13:00,0.86015,0.8602,0.8601,0.86015,112100000.0
2009-08-17 06:14:00,0.86015,0.86015,0.85995,0.85995,64700000.0
2009-08-17 06:15:00,0.8599,0.86015,0.8599,0.8601,168500000.0
2009-08-17 06:16:00,0.86015,0.8602,0.8601,0.86015,214300000.0
2009-08-17 06:17:00,0.86015,0.8602,0.86015,0.8602,18800000.0
2009-08-17 06:18:00,0.8602,0.8602,0.86015,0.8602,193200000.0
2009-08-17 06:19:00,0.8602,0.8602,0.86005,0.86015,222200000.0
2009-08-17 06:20:00,0.86015,0.86025,0.8601,0.8602,168600000.0
2009-08-17 06:21:00,0.8602,0.8603,0.86005,0.86005,198300000.0
2009-08-17 06:22:00,0.86005,0.8601,0.86,0.8601,192300000.0
2009-08-17 06:23:00,0.8601,0.8602,0.86005,0.8601,248300000.0
2009-08-17 06:24:00,0.8601,0.8602,0.86,0.8601,233500000.0
2009-08-17 06:25:00,0.8601,0.8601,0.86,0.86005,56900000.0
2009-08-17 06:26:00,0.86005,0.86005,0.85995,0.86,63000000.0
2009-08-17 06:27:00,0.86,0.86015,0.86,0.8601,186200000.0
2009-08-17 06:28:00,0.86005,0.86015,0.86,0.86015,66700000.0
2009-08-17 06:29:00,0.8601,0.86015,0.86,0.86,43800000.0
2009-08-17 06:30:00,0.86,0.86005,0.85985,0.85985,184600000.0
2009-08-17 06:31:00,0.85985,0.85995,0.85985,0.85995,167100000.0
2009-08-17 06:32:00,0.85995,0.85995,0.8599,0.8599,78300000.0
2009-08-17 06:33:00,0.8599,0.86005,0.8599,0.8599,86900000.0
2009-08-17 06:34:00,0.8599,0.86005,0.85985,0.86005,238700000.0
2009-08-17 06:35:00,0.86,0.86005,0.8599,0.85995,81100000.0
2009-08-17 06:36:00,0.85995,0.86,0.85985,0.85995,179800000.0
2009-08-17 06:37:00,0.85995,0.85995,0.8599,0.8599,234400000.0
2009-08-17 06:38:00,0.8599,0.86,0.85985,0.86,146900000.0
2009-08-17 06:39:00,0.86,0.86,0.85995,0.86,23200000.0
2009-08-17 06:40:00,0.85995,0.86,0.85995,0.86,23900000.0
2009-08-17 06:41:00,0.85995,0.86,0.85975,0.8598,210400000.0
2009-08-17 06:42:00,0.8598,0.85985,0.8597,0.8598,152600000.0
2009-08-17 06:43:00,0.8598,0.8598,0.8598,0.8598,68200000.0
2009-08-17 06:44:00,0.8598,0.8598,0.85955,0.8596,187700000.0
2009-08-17 06:45:00,0.8596,0.85975,0.8596,0.85975,44500000.0
2009-08-17 06:46:00,0.85975,0.8599,0.85975,0.8599,71600000.0
2009-08-17 06:47:00,0.85985,0.86005,0.85985,0.86005,101000000.0
2009-08-17 06:48:00,0.86005,0.8602,0.86,0.86015,71500000.0
2009-08-17 06:49:00,0.86015,0.8602,0.8601,0.8601,30400000.0
2009-08-17 06:50:00,0.86005,0.86005,0.86005,0.86005,35200000.0
2009-08-17 06:51:00,0.86005,0.8601,0.86,0.86005,112200000.0
2009-08-17 06:52:00,0.8601,0.8601,0.86,0.86005,72600000.0
2009-08-17 06:53:00,0.86005,0.86005,0.86005,0.86005,37800000.0
2009-08-17 06:54:00,0.86005,0.86005,0.86005,0.86005,45200000.0
2009-08-17 06:55:00,0.86005,0.86015,0.86,0.86005,62500000.0
2009-08-17 06:56:00,0.86,0.86005,0.85995,0.86,73500000.0
2009-08-17 06:57:00,0.85995,0.86,0.8599,0.8599,80200000.0
2009-08-17 06:58:00,0.8599,0.86,0.85985,0.86,69000000.0
2009-08-17 06:59:00,0.86,0.86,0.85965,0.85965,220000000.0
2009-08-17 07:00:00,0.85965,0.8599,0.85965,0.8598,74500000.0
2009-08-17 07:01:00,0.85985,0.85995,0.85985,0.85995,54900000.0
2009-08-17 07:02:00,0.85995,0.86,0.8599,0.8599,73500000.0
2009-08-17 07:03:00,0.86,0.86015,0.8598,0.8598,113300000.0
2009-08-17 07:04:00,0.85985,0.85985,0.8598,0.8598,109500000.0
2009-08-17 07:05:00,0.8598,0.8598,0.8598,0.8598,41200000.0
2009-08-17 07:06:00,0.8598,0.8599,0.85975,0.8599,85300000.0
2009-08-17 07:07:00,0.85985,0.8599,0.8598,0.8599,183100000.0
2009-08-17 07:08:00,0.85995,0.8601,0.85975,0.86,462700000.0
2009-08-17 07:09:00,0.86,0.86005,0.8598,0.8598,194700000.0
2009-08-17 07:10:00,0.8598,0.8599,0.85975,0.8598,205600000.0
2009-08-17 07:11:00,0.8598,0.85985,0.85975,0.8598,167700000.0
2009-08-17 07:12:00,0.85985,0.85985,0.8598,0.85985,150100000.0
2009-08-17 07:13:00,0.85985,0.86005,0.8598,0.8599,122600000.0
2009-08-17 07:14:00,0.85985,0.8599,0.8598,0.8598,181400000.0
2009-08-17 07:15:00,0.85985,0.85985,0.85985,0.85985,6000000.0
2009-08-17 07:16:00,0.85985,0.85985,0.85975,0.8598,117600000.0
2009-08-17 07:17:00,0.8598,0.86,0.8598,0.86,114400000.0
2009-08-17 07:18:00,0.85995,0.86005,0.8599,0.86005,209200000.0
2009-08-17 07:19:00,0.86005,0.86015,0.86005,0.86005,168300000.0
2009-08-17 07:20:00,0.8601,0.8602,0.86005,0.86015,277100000.0
2009-08-17 07:21:00,0.86015,0.86025,0.8601,0.8602,390399999.0
2009-08-17 07:22:00,0.8602,0.8606,0.8602,0.86055,298800000.0
2009-08-17 07:23:00,0.86055,0.8607,0.86045,0.86055,482400000.0
2009-08-17 07:24:00,0.86055,0.8606,0.8604,0.86045,264900000.0
2009-08-17 07:25:00,0.86045,0.86055,0.8604,0.8605,326100000.0
2009-08-17 07:26:00,0.8605,0.8605,0.86035,0.8605,66000000.0
2009-08-17 07:27:00,0.8605,0.86055,0.8604,0.86055,109600000.0
2009-08-17 07:28:00,0.86045,0.8608,0.86045,0.8608,197300000.0
2009-08-17 07:29:00,0.8608,0.86095,0.86065,0.8607,218100000.0
2009-08-17 07:30:00,0.8608,0.86105,0.8608,0.86105,145800000.0
2009-08-17 07:31:00,0.861,0.86105,0.8607,0.8607,377100000.0
2009-08-17 07:32:00,0.86075,0.8608,0.86055,0.86055,119600000.0
2009-08-17 07:33:00,0.8606,0.86065,0.86055,0.86065,69700000.0
2009-08-17 07:34:00,0.86065,0.86075,0.8606,0.8607,156300000.0
2009-08-17 07:35:00,0.8607,0.8608,0.8606,0.8607,226100000.0
2009-08-17 07:36:00,0.8607,0.8607,0.86045,0.86055,146700000.0
2009-08-17 07:37:00,0.8606,0.8606,0.8605,0.8606,51700000.0
2009-08-17 07:38:00,0.8606,0.8606,0.86035,0.86045,64200000.0
2009-08-17 07:39:00,0.8604,0.86055,0.8604,0.86045,119100000.0
2009-08-17 07:40:00,0.86045,0.86065,0.86045,0.8605,115600000.0
2009-08-17 07:41:00,0.86055,0.86065,0.86055,0.86065,84100000.0
2009-08-17 07:42:00,0.8606,0.86065,0.86055,0.86065,101700000.0
2009-08-17 07:43:00,0.86065,0.86065,0.8604,0.8604,392200000.0
2009-08-17 07:44:00,0.8604,0.86065,0.86035,0.86045,242700000.0
2009-08-17 07:45:00,0.86045,0.86075,0.8604,0.8605,212600000.0
2009-08-17 07:46:00,0.8605,0.86055,0.8605,0.8605,185600000.0
2009-08-17 07:47:00,0.8605,0.86085,0.8605,0.8608,138300000.0
2009-08-17 07:48:00,0.8608,0.861,0.86075,0.86085,137900000.0
2009-08-17 07:49:00,0.86085,0.86135,0.86085,0.8613,300600000.0
2009-08-17 07:50:00,0.86125,0.8614,0.8612,0.86125,159400000.0
2009-08-17 07:51:00,0.86125,0.8613,0.86105,0.86125,173900000.0
2009-08-17 07:52:00,0.86125,0.86135,0.86115,0.8612,224300000.0
2009-08-17 07:53:00,0.86115,0.86125,0.861,0.8611,212900000.0
2009-08-17 07:54:00,0.8611,0.8611,0.861,0.8611,197600000.0
2009-08-17 07:55:00,0.8611,0.8611,0.8609,0.86105,181300000.0
2009-08-17 07:56:00,0.86105,0.8613,0.861,0.8612,350100000.0
2009-08-17 07:57:00,0.8612,0.8613,0.86105,0.8612,393200000.0
2009-08-17 07:58:00,0.8612,0.8612,0.86095,0.86095,283400000.0
2009-08-17 07:59:00,0.86095,0.861,0.8607,0.8607,186500000.0
2009-08-17 08:00:00,0.86075,0.86115,0.86075,0.8611,363100000.0
2009-08-17 08:01:00,0.86115,0.86135,0.86115,0.86125,347100001.0
2009-08-17 08:02:00,0.86125,0.86135,0.86125,0.86125,142600000.0
2009-08-17 08:03:00,0.86125,0.86125,0.861,0.86105,271700000.0
2009-08-17 08:04:00,0.86105,0.8612,0.86105,0.86115,351700000.0
2009-08-17 08:05:00,0.8612,0.86135,0.8611,0.8612,230300000.0
2009-08-17 08:06:00,0.8612,0.8613,0.8611,0.86115,313800000.0
2009-08-17 08:07:00,0.86115,0.86135,0.86115,0.86135,147000000.0
2009-08-17 08:08:00,0.8613,0.8615,0.8612,0.86135,401500000.0
2009-08-17 08:09:00,0.8613,0.86145,0.8611,0.8614,258500000.0
2009-08-17 08:10:00,0.86145,0.8615,0.8613,0.8615,329500000.0
2009-08-17 08:11:00,0.86145,0.86145,0.86125,0.86125,423900000.0
2009-08-17 08:12:00,0.86125,0.8613,0.861,0.861,266900000.0
2009-08-17 08:13:00,0.861,0.86105,0.861,0.86105,154200000.0
2009-08-17 08:14:00,0.86105,0.86115,0.86105,0.86115,203000000.0
2009-08-17 08:15:00,0.8611,0.86125,0.8611,0.8612,294200000.0
2009-08-17 08:16:00,0.86125,0.86125,0.86095,0.861,282000000.0
2009-08-17 08:17:00,0.8611,0.8613,0.861,0.8613,355100000.0
2009-08-17 08:18:00,0.86125,0.86135,0.86115,0.8612,377900000.0
2009-08-17 08:19:00,0.8612,0.8614,0.86105,0.8614,378800000.0
2009-08-17 08:20:00,0.8614,0.8614,0.8611,0.8613,371200000.0
2009-08-17 08:21:00,0.86125,0.8614,0.86105,0.86115,350000000.0
2009-08-17 08:22:00,0.8611,0.8612,0.86105,0.8612,155900000.0
2009-08-17 08:23:00,0.8612,0.86125,0.86115,0.86115,184300000.0
2009-08-17 08:24:00,0.8611,0.8613,0.86105,0.8613,349400000.0
2009-08-17 08:25:00,0.86135,0.86155,0.8613,0.8614,258700000.0
2009-08-17 08:26:00,0.86135,0.8614,0.861,0.861,482300000.0
2009-08-17 08:27:00,0.861,0.86115,0.861,0.8611,363700000.0
2009-08-17 08:28:00,0.8611,0.86145,0.86105,0.8614,502499999.0
2009-08-17 08:29:00,0.8614,0.86145,0.8613,0.86135,441200000.0
2009-08-17 08:30:00,0.86135,0.86205,0.86135,0.8619,414200000.0
2009-08-17 08:31:00,0.86185,0.8623,0.8618,0.8621,513900000.0
2009-08-17 08:32:00,0.8621,0.8626,0.862,0.8624,388700000.0
2009-08-17 08:33:00,0.8623,0.86255,0.8623,0.8624,412700000.0
2009-08-17 08:34:00,0.8624,0.8625,0.86225,0.86225,348200000.0
2009-08-17 08:35:00,0.86225,0.86245,0.8622,0.86245,317200000.0
2009-08-17 08:36:00,0.8625,0.86255,0.86235,0.8625,421500000.0
2009-08-17 08:37:00,0.86245,0.86275,0.86245,0.8627,212600000.0
2009-08-17 08:38:00,0.86275,0.86275,0.8625,0.8625,221200000.0
2009-08-17 08:39:00,0.8625,0.8626,0.8625,0.8626,207300000.0
2009-08-17 08:40:00,0.8626,0.8626,0.8625,0.8626,211000000.0
2009-08-17 08:41:00,0.8626,0.86275,0.8626,0.8627,94600000.0
2009-08-17 08:42:00,0.86265,0.8627,0.86265,0.86265,240500000.0
2009-08-17 08:43:00,0.86265,0.8627,0.86265,0.8627,408200000.0
2009-08-17 08:44:00,0.8627,0.8627,0.86265,0.86265,130000000.0
2009-08-17 08:45:00,0.86265,0.86265,0.8626,0.86265,181600000.0
2009-08-17 08:46:00,0.86265,0.86265,0.8626,0.8626,59400000.0
2009-08-17 08:47:00,0.86255,0.8626,0.86245,0.8626,378700000.0
2009-08-17 08:48:00,0.86255,0.86255,0.8624,0.86245,446400004.0
2009-08-17 08:49:00,0.86245,0.86255,0.86245,0.8625,209100000.0
2009-08-17 08:50:00,0.8625,0.86275,0.8625,0.8627,489700000.0
2009-08-17 08:51:00,0.8627,0.86275,0.8626,0.8626,387000000.0
2009-08-17 08:52:00,0.8626,0.8627,0.86255,0.8627,275499999.0
2009-08-17 08:53:00,0.8627,0.86275,0.8626,0.8627,208700000.0
2009-08-17 08:54:00,0.8627,0.8627,0.86255,0.8626,107800000.0
2009-08-17 08:55:00,0.8626,0.86285,0.86255,0.8628,450100000.0
2009-08-17 08:56:00,0.8628,0.8628,0.8626,0.8626,286000000.0
2009-08-17 08:57:00,0.8626,0.86275,0.8626,0.8627,334200000.0
2009-08-17 08:58:00,0.86275,0.86275,0.86265,0.86275,267700000.0
2009-08-17 08:59:00,0.86275,0.8629,0.86275,0.8629,425200000.0
2009-08-17 09:00:00,0.8629,0.86315,0.8629,0.86305,385800000.0
2009-08-17 09:01:00,0.86305,0.86325,0.86305,0.86315,333300000.0
2009-08-17 09:02:00,0.86315,0.86325,0.8631,0.8632,320600000.0
2009-08-17 09:03:00,0.8632,0.86345,0.8632,0.86345,353800000.0
2009-08-17 09:04:00,0.8634,0.86375,0.8634,0.86355,265800000.0
2009-08-17 09:05:00,0.8635,0.8636,0.86335,0.8635,286000000.0
2009-08-17 09:06:00,0.86355,0.8637,0.8635,0.8637,375400000.0
2009-08-17 09:07:00,0.8637,0.8638,0.86355,0.86355,447800000.0
2009-08-17 09:08:00,0.86355,0.86365,0.86345,0.86355,490300000.0
2009-08-17 09:09:00,0.86355,0.8636,0.86345,0.8635,206300000.0
2009-08-17 09:10:00,0.86355,0.86355,0.8633,0.86335,417600000.0
2009-08-17 09:11:00,0.86335,0.86335,0.8629,0.86295,438200000.0
2009-08-17 09:12:00,0.8629,0.8631,0.8629,0.8631,365200000.0
2009-08-17 09:13:00,0.8631,0.8633,0.86295,0.8633,677900000.0
2009-08-17 09:14:00,0.8633,0.8635,0.86325,0.8634,513200000.0
2009-08-17 09:15:00,0.8634,0.8634,0.863,0.8631,618500000.0
2009-08-17 09:16:00,0.8631,0.8631,0.8628,0.86305,481600000.0
2009-08-17 09:17:00,0.86305,0.8631,0.86275,0.86295,450500000.0
2009-08-17 09:18:00,0.86295,0.8632,0.86295,0.86315,606099999.0
2009-08-17 09:19:00,0.86315,0.86365,0.8631,0.8635,524500000.0
2009-08-17 09:20:00,0.86345,0.8635,0.863,0.8632,664800000.0
2009-08-17 09:21:00,0.8632,0.86335,0.8631,0.8633,578800000.0
2009-08-17 09:22:00,0.86335,0.86335,0.86305,0.86315,667600000.0
2009-08-17 09:23:00,0.86315,0.86335,0.86275,0.8629,666300000.0
2009-08-17 09:24:00,0.86285,0.863,0.86285,0.86295,370200000.0
2009-08-17 09:25:00,0.86295,0.863,0.86255,0.86265,540000000.0
2009-08-17 09:26:00,0.86265,0.8629,0.8626,0.8628,463000000.0
2009-08-17 09:27:00,0.86285,0.86305,0.8628,0.86295,418100000.0
2009-08-17 09:28:00,0.863,0.8632,0.86295,0.86315,351499999.0
2009-08-17 09:29:00,0.8632,0.86325,0.863,0.86325,431300001.0
2009-08-17 09:30:00,0.8633,0.86335,0.863,0.8633,460100000.0
2009-08-17 09:31:00,0.8633,0.86335,0.8632,0.86325,290500000.0
2009-08-17 09:32:00,0.86325,0.8636,0.8632,0.8635,521200000.0
2009-08-17 09:33:00,0.8635,0.86365,0.8634,0.86365,342600000.0
2009-08-17 09:34:00,0.86365,0.86365,0.86345,0.8635,291700000.0
2009-08-17 09:35:00,0.8636,0.86365,0.8635,0.86365,473200000.0
2009-08-17 09:36:00,0.86365,0.86385,0.8636,0.86375,578700000.0
2009-08-17 09:37:00,0.86375,0.86405,0.86375,0.86395,534600000.0
2009-08-17 09:38:00,0.86395,0.86415,0.8639,0.86405,542100001.0
2009-08-17 09:39:00,0.86405,0.8642,0.86395,0.86405,388400000.0
2009-08-17 09:40:00,0.86405,0.8642,0.86395,0.86395,637600000.0
2009-08-17 09:41:00,0.86395,0.86415,0.86395,0.86415,719799999.0
2009-08-17 09:42:00,0.86415,0.8642,0.86405,0.86405,478300001.0
2009-08-17 09:43:00,0.86405,0.8642,0.86395,0.86395,472100000.0
2009-08-17 09:44:00,0.86395,0.86405,0.86395,0.86405,454800001.0
2009-08-17 09:45:00,0.86405,0.86405,0.8638,0.8638,429300000.0
2009-08-17 09:46:00,0.8638,0.8639,0.86375,0.8639,579300001.0
2009-08-17 09:47:00,0.8639,0.86405,0.86385,0.864,395300000.0
2009-08-17 09:48:00,0.864,0.86405,0.86395,0.864,362900000.0
2009-08-17 09:49:00,0.864,0.8641,0.864,0.864,586900000.0
2009-08-17 09:50:00,0.864,0.86405,0.86395,0.864,470500001.0
2009-08-17 09:51:00,0.864,0.864,0.8637,0.86385,697799999.0
2009-08-17 09:52:00,0.86385,0.86405,0.86385,0.8639,463300000.0
2009-08-17 09:53:00,0.8639,0.864,0.86365,0.86365,548600001.0
2009-08-17 09:54:00,0.86365,0.86365,0.86345,0.8635,360900000.0
2009-08-17 09:55:00,0.86345,0.8637,0.86345,0.8636,545100000.0
2009-08-17 09:56:00,0.86365,0.8639,0.8636,0.8639,414400000.0
2009-08-17 09:57:00,0.8639,0.8639,0.86385,0.86385,314700000.0
2009-08-17 09:58:00,0.86385,0.86395,0.86385,0.8639,263300000.0
2009-08-17 09:59:00,0.86385,0.8641,0.86385,0.8641,521200000.0
2009-08-17 10:00:00,0.8641,0.86415,0.86395,0.86405,270300000.0
2009-08-17 10:01:00,0.864,0.8641,0.864,0.864,458500000.0
2009-08-17 10:02:00,0.864,0.86415,0.86395,0.86405,439399999.0
2009-08-17 10:03:00,0.8641,0.86415,0.864,0.864,487200000.0
2009-08-17 10:04:00,0.864,0.86405,0.8638,0.86385,689900002.0
2009-08-17 10:05:00,0.86385,0.8641,0.8638,0.86395,532899999.0
2009-08-17 10:06:00,0.86395,0.8641,0.86395,0.8641,429100000.0
2009-08-17 10:07:00,0.8641,0.8643,0.86405,0.8642,326400000.0
2009-08-17 10:08:00,0.8642,0.86425,0.86415,0.8642,339799997.0
2009-08-17 10:09:00,0.8642,0.8642,0.86405,0.8641,494800002.0
2009-08-17 10:10:00,0.86415,0.86415,0.86385,0.86385,509799998.0
2009-08-17 10:11:00,0.86385,0.8639,0.86375,0.86375,681799999.0
2009-08-17 10:12:00,0.86375,0.86405,0.8637,0.8638,402900000.0
2009-08-17 10:13:00,0.8638,0.8638,0.8635,0.86355,424599999.0
2009-08-17 10:14:00,0.86355,0.8636,0.8635,0.86355,496800000.0
2009-08-17 10:15:00,0.86355,0.8641,0.86355,0.86405,696600001.0
2009-08-17 10:16:00,0.86405,0.86415,0.8636,0.8637,499700000.0
2009-08-17 10:17:00,0.8637,0.86395,0.8637,0.86385,543799998.0
2009-08-17 10:18:00,0.8638,0.8639,0.8637,0.8637,630100001.0
2009-08-17 10:19:00,0.8637,0.86375,0.8635,0.8636,615499998.0
2009-08-17 10:20:00,0.86355,0.86355,0.86345,0.86345,257299999.0
2009-08-17 10:21:00,0.8634,0.86365,0.8634,0.8636,401400001.0
2009-08-17 10:22:00,0.8636,0.8637,0.8636,0.86365,434600000.0
2009-08-17 10:23:00,0.86365,0.86385,0.86365,0.8637,408800000.0
2009-08-17 10:24:00,0.86375,0.86375,0.86355,0.86375,524099999.0
2009-08-17 10:25:00,0.86375,0.86385,0.8637,0.86385,343999999.0
2009-08-17 10:26:00,0.86375,0.8638,0.86355,0.8636,458500000.0
2009-08-17 10:27:00,0.86365,0.86375,0.86355,0.86365,490500000.0
2009-08-17 10:28:00,0.86365,0.8638,0.86365,0.8638,445500000.0
2009-08-17 10:29:00,0.8638,0.8639,0.8638,0.86385,436900000.0
2009-08-17 10:30:00,0.86385,0.864,0.8638,0.8639,477400001.0
2009-08-17 10:31:00,0.8639,0.8641,0.86385,0.86385,494200000.0
2009-08-17 10:32:00,0.8639,0.8639,0.86375,0.8638,322900000.0
2009-08-17 10:33:00,0.8638,0.86385,0.8637,0.8637,466100000.0
2009-08-17 10:34:00,0.8637,0.8638,0.86365,0.8638,297000000.0
2009-08-17 10:35:00,0.8638,0.86385,0.86375,0.86375,330100000.0
2009-08-17 10:36:00,0.8637,0.86375,0.8634,0.8635,273300000.0
2009-08-17 10:37:00,0.8635,0.8636,0.86345,0.8636,114500000.0
2009-08-17 10:38:00,0.86365,0.8637,0.8636,0.86365,325499999.0
2009-08-17 10:39:00,0.8637,0.86375,0.86365,0.8637,376899994.0
2009-08-17 10:40:00,0.8637,0.86375,0.86355,0.86355,202499999.0
2009-08-17 10:41:00,0.86355,0.86365,0.8635,0.86355,529499999.0
2009-08-17 10:42:00,0.86355,0.8636,0.8635,0.86355,360199999.0
2009-08-17 10:43:00,0.8636,0.8636,0.8635,0.86355,391699999.0
2009-08-17 10:44:00,0.86355,0.8636,0.8633,0.8633,651399998.0
2009-08-17 10:45:00,0.8633,0.86355,0.8633,0.8635,719799999.0
2009-08-17 10:46:00,0.86345,0.8635,0.86325,0.8634,523900000.0
2009-08-17 10:47:00,0.8634,0.86355,0.8634,0.8634,591699998.0
2009-08-17 10:48:00,0.86345,0.8636,0.8633,0.86335,453399999.0
2009-08-17 10:49:00,0.8634,0.86345,0.8632,0.8634,774800001.0
2009-08-17 10:50:00,0.8633,0.86345,0.8633,0.8633,394900000.0
2009-08-17 10:51:00,0.8633,0.8634,0.86305,0.86305,461700000.0
2009-08-17 10:52:00,0.86305,0.86315,0.8629,0.86305,435700000.0
2009-08-17 10:53:00,0.86305,0.8632,0.86305,0.8631,197400000.0
2009-08-17 10:54:00,0.8631,0.8631,0.8629,0.863,548700000.0
2009-08-17 10:55:00,0.86305,0.86305,0.8629,0.863,310100000.0
2009-08-17 10:56:00,0.86305,0.8631,0.8629,0.8631,534800000.0
2009-08-17 10:57:00,0.8631,0.86325,0.86305,0.86305,478900000.0
2009-08-17 10:58:00,0.863,0.86355,0.8629,0.86335,475300000.0
2009-08-17 10:59:00,0.86335,0.86345,0.8632,0.86325,706600000.0
2009-08-17 11:00:00,0.86325,0.86335,0.86325,0.86335,636499998.0
2009-08-17 11:01:00,0.86335,0.86345,0.86325,0.86345,415200001.0
2009-08-17 11:02:00,0.86345,0.86355,0.86345,0.8635,262900000.0
2009-08-17 11:03:00,0.8635,0.86375,0.8635,0.86355,378300000.0
2009-08-17 11:04:00,0.8636,0.8637,0.8635,0.8636,351500000.0
2009-08-17 11:05:00,0.86365,0.8639,0.8636,0.8639,443300000.0
2009-08-17 11:06:00,0.8639,0.864,0.86385,0.86385,428599998.0
2009-08-17 11:07:00,0.86385,0.864,0.8638,0.864,632700000.0
2009-08-17 11:08:00,0.86395,0.86405,0.86385,0.86395,489600000.0
2009-08-17 11:09:00,0.86395,0.86405,0.86385,0.864,517700000.0
2009-08-17 11:10:00,0.864,0.864,0.86385,0.86385,218800000.0
2009-08-17 11:11:00,0.8638,0.86385,0.8635,0.86355,601400000.0
2009-08-17 11:12:00,0.8635,0.8636,0.86345,0.8636,544900000.0
2009-08-17 11:13:00,0.86355,0.86375,0.86355,0.86365,722600000.0
2009-08-17 11:14:00,0.86365,0.86385,0.86355,0.86375,650800002.0
2009-08-17 11:15:00,0.86375,0.86385,0.86365,0.86375,400900002.0
2009-08-17 11:16:00,0.8638,0.8639,0.86375,0.8638,277100000.0
2009-08-17 11:17:00,0.8638,0.86395,0.8638,0.86385,324100000.0
2009-08-17 11:18:00,0.86385,0.8639,0.86335,0.86345,355300000.0
2009-08-17 11:19:00,0.8635,0.8636,0.86335,0.86355,654600000.0
2009-08-17 11:20:00,0.8635,0.86355,0.86325,0.86335,484900000.0
2009-08-17 11:21:00,0.86335,0.86345,0.8633,0.8633,384400000.0
2009-08-17 11:22:00,0.86335,0.8636,0.86335,0.86355,374300000.0
2009-08-17 11:23:00,0.8636,0.86365,0.86325,0.86335,613399999.0
2009-08-17 11:24:00,0.86335,0.86345,0.86325,0.86345,357100000.0
2009-08-17 11:25:00,0.8634,0.86345,0.86335,0.8634,356800000.0
2009-08-17 11:26:00,0.8634,0.8635,0.8634,0.86345,387900000.0
2009-08-17 11:27:00,0.86345,0.8635,0.86315,0.8632,550600000.0
2009-08-17 11:28:00,0.86325,0.8635,0.86315,0.8635,370200000.0
2009-08-17 11:29:00,0.8635,0.86365,0.86345,0.86355,590500000.0
2009-08-17 11:30:00,0.86355,0.86375,0.8635,0.8636,731300001.0
2009-08-17 11:31:00,0.8636,0.8637,0.86355,0.86365,540300001.0
2009-08-17 11:32:00,0.86365,0.8637,0.86355,0.86365,403600001.0
2009-08-17 11:33:00,0.86365,0.86375,0.86355,0.86355,378499999.0
2009-08-17 11:34:00,0.8636,0.86365,0.8634,0.86345,307200001.0
2009-08-17 11:35:00,0.86345,0.8635,0.8633,0.86335,441500002.0
2009-08-17 11:36:00,0.8634,0.8634,0.8633,0.8634,359000000.0
2009-08-17 11:37:00,0.8634,0.8637,0.8634,0.86355,364400000.0
2009-08-17 11:38:00,0.8635,0.8636,0.86335,0.8634,619600001.0
2009-08-17 11:39:00,0.8634,0.86345,0.86335,0.8634,408300000.0
2009-08-17 11:40:00,0.8634,0.8636,0.8633,0.8635,312300000.0
2009-08-17 11:41:00,0.8635,0.86355,0.8634,0.8635,311400000.0
2009-08-17 11:42:00,0.86345,0.8635,0.86335,0.8634,333300001.0
2009-08-17 11:43:00,0.8634,0.86355,0.86335,0.86345,390200000.0
2009-08-17 11:44:00,0.8635,0.86365,0.8635,0.86365,420800000.0
2009-08-17 11:45:00,0.8636,0.86365,0.86355,0.86365,219900000.0
2009-08-17 11:46:00,0.8636,0.8637,0.8636,0.86365,276300000.0
2009-08-17 11:47:00,0.86365,0.86385,0.8636,0.86375,179600000.0
2009-08-17 11:48:00,0.86375,0.86375,0.86365,0.86365,170500000.0
2009-08-17 11:49:00,0.86365,0.86375,0.8636,0.86365,362100000.0
2009-08-17 11:50:00,0.86365,0.8638,0.8636,0.8637,265400000.0
2009-08-17 11:51:00,0.8637,0.86395,0.8637,0.86375,392100000.0
2009-08-17 11:52:00,0.86375,0.86385,0.86375,0.86385,159400000.0
2009-08-17 11:53:00,0.86385,0.86395,0.8637,0.86385,214500000.0
2009-08-17 11:54:00,0.86385,0.86405,0.8638,0.864,227400000.0
2009-08-17 11:55:00,0.86395,0.864,0.8639,0.86395,335700001.0
2009-08-17 11:56:00,0.86395,0.864,0.86385,0.864,356700001.0
2009-08-17 11:57:00,0.86395,0.864,0.8638,0.86395,211100000.0
2009-08-17 11:58:00,0.86395,0.86405,0.8639,0.864,449499999.0
2009-08-17 11:59:00,0.864,0.8641,0.8637,0.8637,280600000.0
2009-08-17 12:00:00,0.86365,0.86395,0.8636,0.8638,451400000.0
2009-08-17 12:01:00,0.86385,0.86395,0.86385,0.86385,101200000.0
2009-08-17 12:02:00,0.86385,0.8639,0.86375,0.86375,384700000.0
2009-08-17 12:03:00,0.86375,0.8638,0.86365,0.8637,304900000.0
2009-08-17 12:04:00,0.8637,0.86375,0.86365,0.8637,289000000.0
2009-08-17 12:05:00,0.86365,0.8638,0.86365,0.86365,420499998.0
2009-08-17 12:06:00,0.86365,0.8639,0.86365,0.8638,485499999.0
2009-08-17 12:07:00,0.86385,0.864,0.86375,0.8638,693500002.0
2009-08-17 12:08:00,0.8638,0.864,0.8637,0.8639,476600001.0
2009-08-17 12:09:00,0.8639,0.86395,0.8637,0.8637,390100000.0
2009-08-17 12:10:00,0.8637,0.86385,0.8637,0.8638,592699997.0
2009-08-17 12:11:00,0.86385,0.8639,0.86385,0.8639,210400000.0
2009-08-17 12:12:00,0.8639,0.86395,0.8639,0.8639,454799999.0
2009-08-17 12:13:00,0.8639,0.864,0.86385,0.86385,270900000.0
2009-08-17 12:14:00,0.86385,0.8639,0.86365,0.8639,461300000.0
2009-08-17 12:15:00,0.8639,0.8639,0.8638,0.86385,404100000.0
2009-08-17 12:16:00,0.86385,0.8642,0.86365,0.8641,656900001.0
2009-08-17 12:17:00,0.86415,0.86415,0.86395,0.86395,510600000.0
2009-08-17 12:18:00,0.86395,0.8641,0.86385,0.86385,428600000.0
2009-08-17 12:19:00,0.8638,0.86435,0.8638,0.8642,733300000.0
2009-08-17 12:20:00,0.86425,0.8644,0.86415,0.8643,710999998.0
2009-08-17 12:21:00,0.8643,0.8646,0.86425,0.86445,614200001.0
2009-08-17 12:22:00,0.86445,0.86455,0.86435,0.8644,474200001.0
2009-08-17 12:23:00,0.8644,0.8644,0.8641,0.8641,493899999.0
2009-08-17 12:24:00,0.8641,0.8643,0.864,0.8643,340300000.0
2009-08-17 12:25:00,0.8643,0.86435,0.86415,0.86435,417600000.0
2009-08-17 12:26:00,0.86435,0.86445,0.86425,0.86435,351600000.0
2009-08-17 12:27:00,0.86435,0.86455,0.8643,0.8645,494400000.0
2009-08-17 12:28:00,0.8645,0.86455,0.86425,0.8643,704099999.0
2009-08-17 12:29:00,0.8643,0.8644,0.8638,0.8638,586500000.0
2009-08-17 12:30:00,0.8638,0.86385,0.8636,0.86365,996099993.0
2009-08-17 12:31:00,0.86365,0.86375,0.86315,0.8632,698300000.0
2009-08-17 12:32:00,0.8633,0.86335,0.86315,0.86315,471700000.0
2009-08-17 12:33:00,0.86315,0.86325,0.8626,0.8626,785199998.0
2009-08-17 12:34:00,0.8626,0.86285,0.8626,0.86285,343400000.0
2009-08-17 12:35:00,0.8628,0.863,0.8628,0.8629,259500000.0
2009-08-17 12:36:00,0.86295,0.863,0.8628,0.86285,410100001.0
2009-08-17 12:37:00,0.86285,0.863,0.86285,0.86285,301400000.0
2009-08-17 12:38:00,0.86285,0.8629,0.8627,0.86285,390900000.0
2009-08-17 12:39:00,0.86285,0.863,0.8627,0.86285,346800000.0
2009-08-17 12:40:00,0.86285,0.8629,0.86275,0.86275,251700000.0
2009-08-17 12:41:00,0.86275,0.8629,0.86275,0.8629,234900000.0
2009-08-17 12:42:00,0.8629,0.86315,0.8628,0.8631,325700000.0
2009-08-17 12:43:00,0.8631,0.8633,0.86275,0.86275,578200000.0
2009-08-17 12:44:00,0.86275,0.86275,0.86265,0.8627,510200000.0
2009-08-17 12:45:00,0.8627,0.8627,0.8623,0.8623,538099999.0
2009-08-17 12:46:00,0.86235,0.8627,0.8623,0.86255,458500000.0
2009-08-17 12:47:00,0.8625,0.8626,0.8624,0.86255,632900001.0
2009-08-17 12:48:00,0.86255,0.8628,0.86255,0.8628,874700000.0
2009-08-17 12:49:00,0.8628,0.86285,0.86265,0.86275,423200000.0
2009-08-17 12:50:00,0.86275,0.8628,0.8627,0.8628,301000000.0
2009-08-17 12:51:00,0.8628,0.86285,0.86265,0.8627,503599997.0
2009-08-17 12:52:00,0.8627,0.86295,0.8627,0.86295,710099999.0
2009-08-17 12:53:00,0.86295,0.8632,0.86295,0.86305,618299998.0
2009-08-17 12:54:00,0.86305,0.8631,0.86295,0.863,390900000.0
2009-08-17 12:55:00,0.863,0.863,0.8627,0.8627,475599999.0
2009-08-17 12:56:00,0.8627,0.86325,0.8627,0.8632,503600000.0
2009-08-17 12:57:00,0.8632,0.8632,0.86315,0.8632,308400000.0
2009-08-17 12:58:00,0.8632,0.86325,0.86305,0.8631,335700000.0
2009-08-17 12:59:00,0.8631,0.86355,0.86305,0.86355,333600000.0
2009-08-17 13:00:00,0.86355,0.8637,0.86345,0.86345,502400001.0
2009-08-17 13:01:00,0.86345,0.8635,0.8634,0.8635,501500000.0
2009-08-17 13:02:00,0.8635,0.8635,0.86335,0.86345,510100001.0
2009-08-17 13:03:00,0.86345,0.86355,0.8634,0.86345,353000000.0
2009-08-17 13:04:00,0.86345,0.86345,0.86325,0.86335,375800001.0
2009-08-17 13:05:00,0.86335,0.8634,0.8633,0.86335,274800002.0
2009-08-17 13:06:00,0.8633,0.86335,0.86325,0.8633,292900000.0
2009-08-17 13:07:00,0.8633,0.86335,0.8632,0.86325,594300001.0
2009-08-17 13:08:00,0.86325,0.8633,0.86315,0.86325,712600001.0
2009-08-17 13:09:00,0.86325,0.8633,0.8632,0.8633,259600000.0
2009-08-17 13:10:00,0.8633,0.8633,0.86315,0.86315,309400000.0
2009-08-17 13:11:00,0.86315,0.8633,0.86305,0.8631,464800000.0
2009-08-17 13:12:00,0.86305,0.8631,0.86285,0.8629,406700000.0
2009-08-17 13:13:00,0.8629,0.86295,0.86285,0.8629,398699999.0
2009-08-17 13:14:00,0.8629,0.8629,0.86265,0.86265,417700000.0
2009-08-17 13:15:00,0.86265,0.86275,0.86255,0.86265,368500000.0
2009-08-17 13:16:00,0.86265,0.8629,0.8626,0.86285,400900000.0
2009-08-17 13:17:00,0.86285,0.8631,0.86275,0.86275,601599999.0
2009-08-17 13:18:00,0.86275,0.86305,0.86275,0.86275,674700000.0
2009-08-17 13:19:00,0.86275,0.86275,0.8625,0.86265,444100000.0
2009-08-17 13:20:00,0.8627,0.8627,0.8626,0.86265,485700000.0
2009-08-17 13:21:00,0.86265,0.8628,0.8626,0.8627,361500000.0
2009-08-17 13:22:00,0.8627,0.86315,0.8627,0.8629,465099999.0
2009-08-17 13:23:00,0.8629,0.86305,0.86285,0.8629,437599998.0
2009-08-17 13:24:00,0.86285,0.863,0.86275,0.86275,359000000.0
2009-08-17 13:25:00,0.86275,0.8629,0.8627,0.86275,241299999.0
2009-08-17 13:26:00,0.86275,0.8629,0.8627,0.86275,383200000.0
2009-08-17 13:27:00,0.86275,0.8629,0.86275,0.8629,582899996.0
2009-08-17 13:28:00,0.86285,0.8629,0.8628,0.8628,343100000.0
2009-08-17 13:29:00,0.86285,0.8629,0.8628,0.86285,318799998.0
2009-08-17 13:30:00,0.86285,0.863,0.86275,0.86295,420700000.0
2009-08-17 13:31:00,0.863,0.86305,0.86295,0.86305,207500000.0
2009-08-17 13:32:00,0.86305,0.86315,0.863,0.8631,222600000.0
2009-08-17 13:33:00,0.8631,0.8631,0.8629,0.863,430800001.0
2009-08-17 13:34:00,0.863,0.86315,0.86295,0.863,508100001.0
2009-08-17 13:35:00,0.863,0.86305,0.8628,0.8629,228700000.0
2009-08-17 13:36:00,0.8629,0.863,0.8628,0.8629,367000000.0
2009-08-17 13:37:00,0.8629,0.86295,0.86285,0.8629,398300000.0
2009-08-17 13:38:00,0.8629,0.86305,0.8629,0.8629,191700000.0
2009-08-17 13:39:00,0.8629,0.86295,0.8629,0.86295,163000000.0
2009-08-17 13:40:00,0.863,0.863,0.8629,0.86295,356500000.0
2009-08-17 13:41:00,0.86295,0.863,0.8629,0.863,204100000.0
2009-08-17 13:42:00,0.863,0.8632,0.86295,0.86295,292000000.0
2009-08-17 13:43:00,0.863,0.86315,0.863,0.86305,497200002.0
2009-08-17 13:44:00,0.86305,0.8631,0.86295,0.863,502300009.0
2009-08-17 13:45:00,0.863,0.86335,0.863,0.86325,377400000.0
2009-08-17 13:46:00,0.86325,0.8633,0.8632,0.86325,275100000.0
2009-08-17 13:47:00,0.86325,0.86335,0.8632,0.8632,272100000.0
2009-08-17 13:48:00,0.8632,0.8633,0.8632,0.8633,173700000.0
2009-08-17 13:49:00,0.86325,0.8633,0.86315,0.86315,130900000.0
2009-08-17 13:50:00,0.86315,0.86325,0.86315,0.8632,190100000.0
2009-08-17 13:51:00,0.8632,0.8632,0.8631,0.8631,211700000.0
2009-08-17 13:52:00,0.8631,0.86315,0.86305,0.86305,238500000.0
2009-08-17 13:53:00,0.86305,0.86315,0.86305,0.8631,199800000.0
2009-08-17 13:54:00,0.86315,0.86325,0.86305,0.86315,322800000.0
2009-08-17 13:55:00,0.8631,0.8631,0.863,0.86305,137200000.0
2009-08-17 13:56:00,0.863,0.86305,0.8629,0.863,153799999.0
2009-08-17 13:57:00,0.863,0.86305,0.86295,0.863,298000000.0
2009-08-17 13:58:00,0.863,0.86315,0.86295,0.86305,378199998.0
2009-08-17 13:59:00,0.86305,0.86315,0.86295,0.86295,310100000.0
2009-08-17 14:00:00,0.86295,0.86305,0.8629,0.86295,493200000.0
2009-08-17 14:01:00,0.863,0.86305,0.86285,0.86305,288500000.0
2009-08-17 14:02:00,0.863,0.8631,0.863,0.863,156400000.0
2009-08-17 14:03:00,0.863,0.86325,0.863,0.8632,271600000.0
2009-08-17 14:04:00,0.8632,0.86325,0.86305,0.86315,368100000.0
2009-08-17 14:05:00,0.86315,0.86325,0.8631,0.86315,301300000.0
2009-08-17 14:06:00,0.86325,0.8633,0.8631,0.86325,352300000.0
2009-08-17 14:07:00,0.86325,0.8633,0.8632,0.8632,410200000.0
2009-08-17 14:08:00,0.86325,0.8633,0.863,0.86305,380600000.0
2009-08-17 14:09:00,0.863,0.8631,0.863,0.86305,94500000.0
2009-08-17 14:10:00,0.86305,0.86315,0.863,0.86305,285000000.0
2009-08-17 14:11:00,0.86305,0.8631,0.863,0.86305,180700000.0
2009-08-17 14:12:00,0.86305,0.86305,0.86295,0.86295,227499998.0
2009-08-17 14:13:00,0.86295,0.86305,0.86285,0.86305,663400000.0
2009-08-17 14:14:00,0.86305,0.8631,0.8628,0.8628,356800000.0
2009-08-17 14:15:00,0.8628,0.86295,0.8627,0.8629,405800000.0
2009-08-17 14:16:00,0.86285,0.86285,0.8627,0.8627,391200000.0
2009-08-17 14:17:00,0.8627,0.86275,0.86255,0.8626,783100001.0
2009-08-17 14:18:00,0.86255,0.8627,0.86255,0.8627,450700000.0
2009-08-17 14:19:00,0.8627,0.86285,0.86265,0.8628,465599997.0
2009-08-17 14:20:00,0.8628,0.86285,0.8626,0.86275,530100000.0
2009-08-17 14:21:00,0.86275,0.863,0.8626,0.86295,474399997.0
2009-08-17 14:22:00,0.86295,0.86295,0.86275,0.8628,401300000.0
2009-08-17 14:23:00,0.8628,0.8629,0.86275,0.86275,322600000.0
2009-08-17 14:24:00,0.86275,0.86285,0.8627,0.8628,343800000.0
2009-08-17 14:25:00,0.8628,0.8628,0.86265,0.8627,463400000.0
2009-08-17 14:26:00,0.86275,0.86275,0.86265,0.86275,249100000.0
2009-08-17 14:27:00,0.86275,0.86285,0.86275,0.8628,619299999.0
2009-08-17 14:28:00,0.8628,0.8629,0.86275,0.8628,560100000.0
2009-08-17 14:29:00,0.8628,0.863,0.86275,0.8629,465000000.0
2009-08-17 14:30:00,0.86295,0.8633,0.86275,0.86275,692699991.0
2009-08-17 14:31:00,0.86275,0.86295,0.86275,0.8628,544899998.0
2009-08-17 14:32:00,0.8628,0.86285,0.8626,0.86265,503200000.0
2009-08-17 14:33:00,0.86265,0.86265,0.86245,0.8625,452600000.0
2009-08-17 14:34:00,0.8625,0.86265,0.8625,0.8626,449099997.0
2009-08-17 14:35:00,0.8626,0.86265,0.8625,0.8625,339000000.0
2009-08-17 14:36:00,0.8625,0.86255,0.86245,0.8625,632700001.0
2009-08-17 14:37:00,0.8625,0.86255,0.8625,0.86255,726300000.0
2009-08-17 14:38:00,0.86255,0.8626,0.8625,0.86255,448400002.0
2009-08-17 14:39:00,0.86255,0.86265,0.86245,0.8626,481500000.0
2009-08-17 14:40:00,0.86255,0.86275,0.86255,0.86255,552100000.0
2009-08-17 14:41:00,0.86255,0.8628,0.8625,0.8628,613099999.0
2009-08-17 14:42:00,0.86275,0.8628,0.86255,0.86255,511600000.0
2009-08-17 14:43:00,0.8626,0.8627,0.86255,0.8626,458799998.0
2009-08-17 14:44:00,0.8626,0.86265,0.8625,0.8626,406900000.0
2009-08-17 14:45:00,0.86265,0.86265,0.86245,0.8626,314200000.0
2009-08-17 14:46:00,0.8626,0.8627,0.86255,0.86265,400599999.0
2009-08-17 14:47:00,0.86265,0.86265,0.86235,0.86245,633000000.0
2009-08-17 14:48:00,0.86235,0.86245,0.86235,0.8624,447100001.0
2009-08-17 14:49:00,0.8624,0.86245,0.8623,0.86235,463300000.0
2009-08-17 14:50:00,0.86235,0.8624,0.8623,0.8624,356200000.0
2009-08-17 14:51:00,0.8624,0.86245,0.8623,0.86235,386200000.0
2009-08-17 14:52:00,0.86235,0.8624,0.8623,0.8624,306200000.0
2009-08-17 14:53:00,0.8624,0.86255,0.8624,0.8624,249000000.0
2009-08-17 14:54:00,0.8624,0.86245,0.86235,0.8624,344500001.0
2009-08-17 14:55:00,0.8624,0.86265,0.86235,0.8625,653200002.0
2009-08-17 14:56:00,0.8625,0.8626,0.86245,0.86245,532399999.0
2009-08-17 14:57:00,0.86245,0.86255,0.8624,0.8625,560899997.0
2009-08-17 14:58:00,0.8625,0.8626,0.8625,0.86255,489599999.0
2009-08-17 14:59:00,0.86255,0.8626,0.8624,0.8624,315000000.0
2009-08-17 15:00:00,0.8624,0.86265,0.8624,0.86245,646900000.0
2009-08-17 15:01:00,0.86245,0.8626,0.8624,0.8625,707300001.0
2009-08-17 15:02:00,0.8625,0.8625,0.8623,0.86235,552300001.0
2009-08-17 15:03:00,0.8624,0.8624,0.86215,0.86225,618799996.0
2009-08-17 15:04:00,0.8622,0.86225,0.8621,0.86215,534999999.0
2009-08-17 15:05:00,0.8621,0.86225,0.86205,0.8622,452399999.0
2009-08-17 15:06:00,0.86225,0.8623,0.862,0.8622,538000003.0
2009-08-17 15:07:00,0.8622,0.86245,0.86215,0.8624,606400000.0
2009-08-17 15:08:00,0.8624,0.86255,0.86225,0.8625,616300000.0
2009-08-17 15:09:00,0.86245,0.86255,0.86245,0.86245,604800000.0
2009-08-17 15:10:00,0.86245,0.8625,0.8623,0.86235,451999998.0
2009-08-17 15:11:00,0.86235,0.86235,0.86215,0.8623,332100000.0
2009-08-17 15:12:00,0.8623,0.8623,0.86215,0.86225,311500000.0
2009-08-17 15:13:00,0.86225,0.8623,0.8621,0.8621,227600000.0
2009-08-17 15:14:00,0.8621,0.8623,0.86205,0.8622,358100006.0
2009-08-17 15:15:00,0.8622,0.8623,0.86215,0.8622,345000001.0
2009-08-17 15:16:00,0.8622,0.86225,0.86215,0.86215,261400000.0
2009-08-17 15:17:00,0.86215,0.8624,0.86215,0.86235,478600000.0
2009-08-17 15:18:00,0.86235,0.86245,0.86225,0.8624,292499999.0
2009-08-17 15:19:00,0.86235,0.8624,0.8622,0.8622,494900000.0
2009-08-17 15:20:00,0.8622,0.8624,0.8622,0.86235,423100000.0
2009-08-17 15:21:00,0.86235,0.86245,0.86235,0.8624,623000000.0
2009-08-17 15:22:00,0.8624,0.86255,0.86235,0.86245,616499999.0
2009-08-17 15:23:00,0.86245,0.86255,0.86245,0.8625,317100000.0
2009-08-17 15:24:00,0.8625,0.8625,0.86245,0.86245,160800000.0
2009-08-17 15:25:00,0.86245,0.86245,0.86235,0.8624,266800000.0
2009-08-17 15:26:00,0.8624,0.86245,0.86235,0.8624,352600001.0
2009-08-17 15:27:00,0.86235,0.8624,0.8623,0.8623,181600000.0
2009-08-17 15:28:00,0.8623,0.86245,0.86225,0.8624,572599999.0
2009-08-17 15:29:00,0.8624,0.8624,0.86235,0.8624,494999999.0
2009-08-17 15:30:00,0.8624,0.8625,0.8624,0.8625,428399999.0
2009-08-17 15:31:00,0.8625,0.86265,0.86245,0.86255,511600001.0
2009-08-17 15:32:00,0.86255,0.8626,0.86245,0.8625,712900001.0
2009-08-17 15:33:00,0.8625,0.86255,0.8624,0.86245,470200001.0
2009-08-17 15:34:00,0.86245,0.8626,0.8624,0.86255,753900000.0
2009-08-17 15:35:00,0.8625,0.8626,0.86245,0.8625,1164200002.0
2009-08-17 15:36:00,0.86245,0.86275,0.8624,0.8627,891700001.0
2009-08-17 15:37:00,0.8627,0.8628,0.86255,0.86265,671299999.0
2009-08-17 15:38:00,0.86265,0.8627,0.8625,0.8627,619399998.0
2009-08-17 15:39:00,0.8627,0.86285,0.8626,0.8628,569399999.0
2009-08-17 15:40:00,0.86285,0.86295,0.86275,0.8628,708500000.0
2009-08-17 15:41:00,0.8628,0.86295,0.8628,0.86285,779000001.0
2009-08-17 15:42:00,0.86285,0.8629,0.8627,0.86275,770700003.0
2009-08-17 15:43:00,0.86275,0.8628,0.86265,0.86275,701900004.0
2009-08-17 15:44:00,0.86275,0.8628,0.86265,0.8627,409700000.0
2009-08-17 15:45:00,0.86275,0.86285,0.86265,0.8628,747400000.0
2009-08-17 15:46:00,0.8628,0.863,0.8627,0.86295,856999999.0
2009-08-17 15:47:00,0.863,0.863,0.86285,0.86295,915699997.0
2009-08-17 15:48:00,0.86295,0.863,0.86285,0.8629,648100002.0
2009-08-17 15:49:00,0.8629,0.86295,0.86285,0.8629,625300000.0
2009-08-17 15:50:00,0.8629,0.863,0.86285,0.863,499600000.0
2009-08-17 15:51:00,0.863,0.86325,0.863,0.86325,579699999.0
2009-08-17 15:52:00,0.86325,0.86355,0.8632,0.8633,751600003.0
2009-08-17 15:53:00,0.8633,0.8633,0.86305,0.86315,457699999.0
2009-08-17 15:54:00,0.8631,0.8632,0.86295,0.86295,640200000.0
2009-08-17 15:55:00,0.863,0.863,0.8629,0.8629,340000000.0
2009-08-17 15:56:00,0.8629,0.863,0.86285,0.8629,597599998.0
2009-08-17 15:57:00,0.8629,0.86305,0.8629,0.8629,928099999.0
2009-08-17 15:58:00,0.8629,0.86305,0.8629,0.86295,371200000.0
2009-08-17 15:59:00,0.86295,0.8631,0.8629,0.863,222200000.0
2009-08-17 16:00:00,0.863,0.86305,0.8629,0.863,342800000.0
2009-08-17 16:01:00,0.863,0.86305,0.86285,0.86285,260500001.0
2009-08-17 16:02:00,0.8629,0.86305,0.86285,0.8629,486200000.0
2009-08-17 16:03:00,0.8629,0.863,0.8628,0.8628,531599999.0
2009-08-17 16:04:00,0.8628,0.86295,0.8628,0.8628,470400004.0
2009-08-17 16:05:00,0.86285,0.86295,0.8628,0.8629,815800000.0
2009-08-17 16:06:00,0.86285,0.8629,0.8628,0.86285,511000000.0
2009-08-17 16:07:00,0.86285,0.86295,0.8628,0.86285,435800000.0
2009-08-17 16:08:00,0.86285,0.86295,0.8628,0.8629,551699999.0
2009-08-17 16:09:00,0.8629,0.863,0.86285,0.8629,707700001.0
2009-08-17 16:10:00,0.86285,0.86295,0.86285,0.86285,663500001.0
2009-08-17 16:11:00,0.86285,0.86295,0.8628,0.8629,308400002.0
2009-08-17 16:12:00,0.86285,0.86295,0.86275,0.8628,480700000.0
2009-08-17 16:13:00,0.8628,0.86285,0.86275,0.8628,128900000.0
2009-08-17 16:14:00,0.8628,0.86315,0.8628,0.8631,679199999.0
2009-08-17 16:15:00,0.8631,0.86315,0.86295,0.86295,694900000.0
2009-08-17 16:16:00,0.86295,0.86295,0.8627,0.86275,373300001.0
2009-08-17 16:17:00,0.8628,0.86295,0.86275,0.86285,839700000.0
2009-08-17 16:18:00,0.8629,0.863,0.86285,0.863,653100002.0
2009-08-17 16:19:00,0.863,0.86305,0.86285,0.8629,424499998.0
2009-08-17 16:20:00,0.8629,0.86315,0.8629,0.8631,515399998.0
2009-08-17 16:21:00,0.8631,0.86315,0.8629,0.863,582100001.0
2009-08-17 16:22:00,0.863,0.8631,0.8629,0.86295,660100000.0
2009-08-17 16:23:00,0.86295,0.863,0.86285,0.863,836100000.0
2009-08-17 16:24:00,0.863,0.8631,0.86295,0.8631,439699997.0
2009-08-17 16:25:00,0.8631,0.8631,0.86295,0.86305,750400000.0
2009-08-17 16:26:00,0.86305,0.8631,0.863,0.86305,620400001.0
2009-08-17 16:27:00,0.86305,0.86315,0.86305,0.8631,423400000.0
2009-08-17 16:28:00,0.8631,0.8631,0.863,0.863,533399998.0
2009-08-17 16:29:00,0.863,0.86315,0.863,0.86315,425700002.0
2009-08-17 16:30:00,0.86315,0.8632,0.863,0.863,696800002.0
2009-08-17 16:31:00,0.863,0.86305,0.8628,0.8628,719500001.0
2009-08-17 16:32:00,0.86285,0.8629,0.86275,0.8628,768900004.0
2009-08-17 16:33:00,0.86285,0.86285,0.86275,0.86275,377300000.0
2009-08-17 16:34:00,0.8627,0.86275,0.86245,0.8625,532300000.0
2009-08-17 16:35:00,0.8625,0.86275,0.8625,0.8626,419100000.0
2009-08-17 16:36:00,0.8626,0.86275,0.86255,0.86275,592400000.0
2009-08-17 16:37:00,0.86275,0.86275,0.8625,0.86255,339200000.0
2009-08-17 16:38:00,0.86255,0.86265,0.86235,0.8624,509999999.0
2009-08-17 16:39:00,0.86235,0.8626,0.86235,0.8625,343100000.0
2009-08-17 16:40:00,0.86255,0.86255,0.86245,0.8625,503400002.0
2009-08-17 16:41:00,0.8625,0.86265,0.8625,0.86265,736300004.0
2009-08-17 16:42:00,0.8626,0.86275,0.8626,0.8627,783700006.0
2009-08-17 16:43:00,0.8627,0.8628,0.8624,0.8624,581899999.0
2009-08-17 16:44:00,0.86235,0.86245,0.8622,0.8623,791900001.0
2009-08-17 16:45:00,0.86235,0.8624,0.8622,0.86235,244699999.0
2009-08-17 16:46:00,0.8624,0.86255,0.86235,0.86245,211300000.0
2009-08-17 16:47:00,0.86245,0.86255,0.8624,0.86255,532600002.0
2009-08-17 16:48:00,0.86255,0.8627,0.8625,0.8627,389600000.0
2009-08-17 16:49:00,0.86265,0.8627,0.8626,0.8626,375200000.0
2009-08-17 16:50:00,0.86265,0.8628,0.8626,0.8627,206300000.0
2009-08-17 16:51:00,0.8627,0.8628,0.8627,0.86275,156800000.0
2009-08-17 16:52:00,0.86275,0.8628,0.8627,0.86275,159200000.0
2009-08-17 16:53:00,0.8628,0.8628,0.86265,0.8627,492000001.0
2009-08-17 16:54:00,0.8627,0.8627,0.86255,0.8626,541000001.0
2009-08-17 16:55:00,0.8626,0.8628,0.86255,0.86265,570899999.0
2009-08-17 16:56:00,0.86265,0.8627,0.86235,0.8625,591899998.0
2009-08-17 16:57:00,0.8625,0.8626,0.8624,0.86245,589200000.0
2009-08-17 16:58:00,0.86245,0.8625,0.86235,0.8624,781799999.0
2009-08-17 16:59:00,0.8624,0.86265,0.86235,0.86265,653699999.0
2009-08-17 17:00:00,0.86265,0.8628,0.8626,0.8626,353100000.0
2009-08-17 17:01:00,0.86265,0.8627,0.8626,0.8627,549999999.0
2009-08-17 17:02:00,0.86265,0.86275,0.86265,0.8627,806500003.0
2009-08-17 17:03:00,0.8627,0.86275,0.86265,0.8627,276900000.0
2009-08-17 17:04:00,0.8627,0.86285,0.86265,0.8628,543000001.0
2009-08-17 17:05:00,0.8628,0.8628,0.8627,0.8627,284900000.0
2009-08-17 17:06:00,0.86275,0.8629,0.8627,0.8629,486900001.0
2009-08-17 17:07:00,0.8629,0.86315,0.86285,0.8631,512000000.0
2009-08-17 17:08:00,0.8631,0.86325,0.8631,0.86325,309200000.0
2009-08-17 17:09:00,0.86325,0.86345,0.8632,0.86335,492700000.0
2009-08-17 17:10:00,0.86335,0.8635,0.8633,0.8633,293100000.0
2009-08-17 17:11:00,0.86325,0.8634,0.86325,0.86325,301599999.0
2009-08-17 17:12:00,0.8633,0.8633,0.86315,0.86325,268900000.0
2009-08-17 17:13:00,0.86325,0.8634,0.863,0.86315,467099999.0
2009-08-17 17:14:00,0.86315,0.8632,0.8631,0.86315,578299998.0
2009-08-17 17:15:00,0.8632,0.86325,0.8628,0.86295,557299998.0
2009-08-17 17:16:00,0.86295,0.86295,0.86275,0.8628,464800000.0
2009-08-17 17:17:00,0.86285,0.8629,0.86275,0.8628,212300000.0
2009-08-17 17:18:00,0.8629,0.86325,0.8629,0.86305,648799999.0
2009-08-17 17:19:00,0.86305,0.86325,0.86305,0.86315,803900001.0
2009-08-17 17:20:00,0.86315,0.8632,0.86315,0.86315,578999999.0
2009-08-17 17:21:00,0.8631,0.86345,0.8631,0.86335,496999998.0
2009-08-17 17:22:00,0.8634,0.8634,0.86325,0.8633,491400001.0
2009-08-17 17:23:00,0.8633,0.8634,0.86325,0.8633,503500001.0
2009-08-17 17:24:00,0.8633,0.8633,0.86315,0.86325,542100002.0
2009-08-17 17:25:00,0.8632,0.86325,0.8631,0.86315,558800001.0
2009-08-17 17:26:00,0.86315,0.8634,0.86315,0.8634,504700000.0
2009-08-17 17:27:00,0.86335,0.8634,0.8632,0.8633,652199997.0
2009-08-17 17:28:00,0.8633,0.8634,0.86315,0.8633,653399999.0
2009-08-17 17:29:00,0.8633,0.86335,0.86325,0.8633,313999997.0
2009-08-17 17:30:00,0.86335,0.86365,0.8633,0.8635,543699997.0
2009-08-17 17:31:00,0.8635,0.86355,0.8634,0.8635,392399999.0
2009-08-17 17:32:00,0.8635,0.86355,0.86345,0.8635,254900000.0
2009-08-17 17:33:00,0.86345,0.8636,0.8634,0.8636,381200000.0
2009-08-17 17:34:00,0.8636,0.8636,0.8634,0.8635,220700000.0
2009-08-17 17:35:00,0.8635,0.8635,0.8634,0.86345,124600000.0
2009-08-17 17:36:00,0.86335,0.86345,0.86325,0.8633,333300002.0
2009-08-17 17:37:00,0.8633,0.86335,0.8632,0.8632,606200000.0
2009-08-17 17:38:00,0.8632,0.86325,0.8631,0.8631,347699999.0
2009-08-17 17:39:00,0.8632,0.86325,0.8631,0.8631,547999998.0
2009-08-17 17:40:00,0.86315,0.8632,0.8631,0.86315,457700001.0
2009-08-17 17:41:00,0.86315,0.8632,0.8631,0.8631,543600000.0
2009-08-17 17:42:00,0.8631,0.8632,0.86305,0.86315,564100001.0
2009-08-17 17:43:00,0.8632,0.8632,0.86305,0.8631,473500001.0
2009-08-17 17:44:00,0.8631,0.86325,0.8631,0.86325,135300000.0
2009-08-17 17:45:00,0.86325,0.86325,0.8631,0.8632,56300000.0
2009-08-17 17:46:00,0.86315,0.8632,0.86305,0.8632,519400002.0
2009-08-17 17:47:00,0.86315,0.86315,0.86315,0.86315,124100000.0
2009-08-17 17:48:00,0.86315,0.8632,0.8631,0.86315,199599999.0
2009-08-17 17:49:00,0.86315,0.8632,0.8631,0.86315,329499999.0
2009-08-17 17:50:00,0.86315,0.86315,0.86305,0.86305,633999998.0
2009-08-17 17:51:00,0.86305,0.8631,0.8628,0.8629,1010399998.0
2009-08-17 17:52:00,0.8629,0.86305,0.86285,0.863,375700000.0
2009-08-17 17:53:00,0.863,0.86305,0.86285,0.86285,423099999.0
2009-08-17 17:54:00,0.86285,0.86305,0.86285,0.86305,335800000.0
2009-08-17 17:55:00,0.86305,0.8632,0.863,0.8631,378899997.0
2009-08-17 17:56:00,0.8631,0.86315,0.86305,0.8631,403900000.0
2009-08-17 17:57:00,0.8631,0.86315,0.86305,0.8631,377500000.0
2009-08-17 17:58:00,0.8631,0.8631,0.86295,0.863,263600000.0
2009-08-17 17:59:00,0.86305,0.86305,0.86295,0.863,180900000.0
2009-08-17 18:00:00,0.863,0.863,0.8627,0.86275,207400000.0
2009-08-17 18:01:00,0.86275,0.8628,0.8627,0.86275,190100000.0
2009-08-17 18:02:00,0.86275,0.8628,0.8627,0.86275,370700001.0
2009-08-17 18:03:00,0.86275,0.86275,0.86265,0.8627,531099996.0
2009-08-17 18:04:00,0.8627,0.8627,0.86245,0.8625,234300000.0
2009-08-17 18:05:00,0.8625,0.86255,0.86245,0.86255,297400000.0
2009-08-17 18:06:00,0.86255,0.8626,0.86245,0.8625,345800000.0
2009-08-17 18:07:00,0.8625,0.8625,0.86245,0.8625,236700000.0
2009-08-17 18:08:00,0.8625,0.8625,0.8623,0.8624,164340000.0
2009-08-17 18:09:00,0.8623,0.8623,0.8621,0.8622,264400000.0
2009-08-17 18:10:00,0.8622,0.8622,0.8621,0.86215,406700001.0
2009-08-17 18:11:00,0.86215,0.8623,0.862,0.862,420600000.0
2009-08-17 18:12:00,0.862,0.8621,0.8619,0.86195,543000001.0
2009-08-17 18:13:00,0.86195,0.862,0.86185,0.862,395699999.0
2009-08-17 18:14:00,0.862,0.862,0.8618,0.86185,239100000.0
2009-08-17 18:15:00,0.86185,0.8619,0.8616,0.8616,159299999.0
2009-08-17 18:16:00,0.8616,0.8616,0.8615,0.86155,297900000.0
2009-08-17 18:17:00,0.86155,0.8616,0.8615,0.86155,383000000.0
2009-08-17 18:18:00,0.86155,0.8616,0.8615,0.86155,272300000.0
2009-08-17 18:19:00,0.86155,0.86155,0.86135,0.8614,229700000.0
2009-08-17 18:20:00,0.8614,0.86145,0.86135,0.86145,242800001.0
2009-08-17 18:21:00,0.86145,0.8615,0.86145,0.8615,390200000.0
2009-08-17 18:22:00,0.8615,0.8615,0.8614,0.8615,295500000.0
2009-08-17 18:23:00,0.86145,0.8616,0.86145,0.86155,314199999.0
2009-08-17 18:24:00,0.8615,0.8616,0.86145,0.86155,425600000.0
2009-08-17 18:25:00,0.8616,0.8616,0.8615,0.8616,154500000.0
2009-08-17 18:26:00,0.8615,0.8615,0.8615,0.8615,293900000.0
2009-08-17 18:27:00,0.8615,0.86155,0.8615,0.8615,90400000.0
2009-08-17 18:28:00,0.8615,0.86155,0.86145,0.8615,97700000.0
2009-08-17 18:29:00,0.8615,0.8615,0.86135,0.8614,244500000.0
2009-08-17 18:30:00,0.86145,0.86145,0.8614,0.86145,198600000.0
2009-08-17 18:31:00,0.8614,0.8615,0.8614,0.86145,131800000.0
2009-08-17 18:32:00,0.86145,0.8615,0.86145,0.86145,111800000.0
2009-08-17 18:33:00,0.86145,0.8615,0.8614,0.8614,388699999.0
2009-08-17 18:34:00,0.86135,0.8614,0.86135,0.8614,255800000.0
2009-08-17 18:35:00,0.8614,0.86145,0.86135,0.8614,378300000.0
2009-08-17 18:36:00,0.8614,0.86145,0.8614,0.86145,323500000.0
2009-08-17 18:37:00,0.8614,0.8615,0.8614,0.8614,269100000.0
2009-08-17 18:38:00,0.8614,0.8614,0.86125,0.8614,249200001.0
2009-08-17 18:39:00,0.8614,0.8614,0.8613,0.8614,169000000.0
2009-08-17 18:40:00,0.8614,0.8614,0.86135,0.8614,160700000.0
2009-08-17 18:41:00,0.8614,0.8614,0.8614,0.8614,158300000.0
2009-08-17 18:42:00,0.86145,0.8615,0.8614,0.8615,261000000.0
2009-08-17 18:43:00,0.8615,0.8615,0.86145,0.8615,144000000.0
2009-08-17 18:44:00,0.8615,0.8615,0.8613,0.8614,131900000.0
2009-08-17 18:45:00,0.8614,0.86145,0.86135,0.86135,274700000.0
2009-08-17 18:46:00,0.86135,0.8615,0.86135,0.86145,130000000.0
2009-08-17 18:47:00,0.86145,0.86145,0.8614,0.86145,19700000.0
2009-08-17 18:48:00,0.86145,0.86145,0.8614,0.86145,34700000.0
2009-08-17 18:49:00,0.8614,0.86145,0.8614,0.86145,28100000.0
2009-08-17 18:50:00,0.8614,0.86145,0.86135,0.86145,30800000.0
2009-08-17 18:51:00,0.86145,0.86145,0.86125,0.86135,183799999.0
2009-08-17 18:52:00,0.86135,0.86145,0.86135,0.8614,141300000.0
2009-08-17 18:53:00,0.86135,0.8615,0.86135,0.86135,265500001.0
2009-08-17 18:54:00,0.8614,0.86145,0.86135,0.86145,196499997.0
2009-08-17 18:55:00,0.86145,0.86155,0.8614,0.86145,107200000.0
2009-08-17 18:56:00,0.86145,0.8615,0.8614,0.8615,104200000.0
2009-08-17 18:57:00,0.86145,0.86155,0.86145,0.86155,51100000.0
2009-08-17 18:58:00,0.86155,0.86175,0.8615,0.86175,510000000.0
2009-08-17 18:59:00,0.86175,0.862,0.8617,0.8619,402500000.0
2009-08-17 19:00:00,0.86195,0.8621,0.86195,0.862,334900000.0
2009-08-17 19:01:00,0.862,0.8621,0.8619,0.8619,541700001.0
2009-08-17 19:02:00,0.86195,0.86205,0.8619,0.86195,496400001.0
2009-08-17 19:03:00,0.8619,0.8619,0.86175,0.86175,420800000.0
2009-08-17 19:04:00,0.8617,0.86195,0.8617,0.86195,185300000.0
2009-08-17 19:05:00,0.86195,0.862,0.8618,0.862,200000000.0
2009-08-17 19:06:00,0.86195,0.862,0.8619,0.862,83900000.0
2009-08-17 19:07:00,0.862,0.862,0.86195,0.862,33100000.0
2009-08-17 19:08:00,0.862,0.86205,0.8619,0.86195,93000000.0
2009-08-17 19:09:00,0.8619,0.862,0.8619,0.8619,207700000.0
2009-08-17 19:10:00,0.8619,0.86195,0.86175,0.86175,370800001.0
2009-08-17 19:11:00,0.8619,0.8619,0.86175,0.86185,94200000.0
2009-08-17 19:12:00,0.86185,0.86195,0.86175,0.86195,336200000.0
2009-08-17 19:13:00,0.86195,0.86195,0.8619,0.8619,211300000.0
2009-08-17 19:14:00,0.8619,0.86195,0.86185,0.8619,180900000.0
2009-08-17 19:15:00,0.86195,0.862,0.86195,0.86195,114800000.0
2009-08-17 19:16:00,0.86195,0.86195,0.86185,0.86185,114800000.0
2009-08-17 19:17:00,0.86185,0.86195,0.86185,0.8619,184499999.0
2009-08-17 19:18:00,0.86185,0.86195,0.86185,0.86185,53000000.0
2009-08-17 19:19:00,0.86185,0.86185,0.8618,0.86185,196100000.0
2009-08-17 19:20:00,0.86185,0.86185,0.8618,0.86185,242500000.0
2009-08-17 19:21:00,0.86185,0.86195,0.8618,0.86185,232800000.0
2009-08-17 19:22:00,0.86185,0.862,0.86185,0.86195,214900000.0
2009-08-17 19:23:00,0.86195,0.86195,0.86185,0.86185,143700000.0
2009-08-17 19:24:00,0.8619,0.862,0.8619,0.8619,163400000.0
2009-08-17 19:25:00,0.86185,0.862,0.86185,0.862,250700000.0
2009-08-17 19:26:00,0.862,0.86205,0.8619,0.86195,274200000.0
2009-08-17 19:27:00,0.86195,0.862,0.86195,0.86195,198400000.0
2009-08-17 19:28:00,0.862,0.86205,0.862,0.86205,297700000.0
2009-08-17 19:29:00,0.86205,0.86205,0.86195,0.862,109300000.0
2009-08-17 19:30:00,0.862,0.86205,0.8619,0.86195,115100000.0
2009-08-17 19:31:00,0.86195,0.862,0.86185,0.862,53700000.0
2009-08-17 19:32:00,0.862,0.862,0.8619,0.86195,65200000.0
2009-08-17 19:33:00,0.86195,0.862,0.86185,0.862,113100000.0
2009-08-17 19:34:00,0.86195,0.8621,0.86195,0.8621,119400000.0
2009-08-17 19:35:00,0.8622,0.8623,0.8622,0.86225,122000000.0
2009-08-17 19:36:00,0.86225,0.8623,0.8622,0.86225,90600000.0
2009-08-17 19:37:00,0.8622,0.8623,0.8622,0.8623,163400000.0
2009-08-17 19:38:00,0.86225,0.8623,0.8622,0.86225,167600000.0
2009-08-17 19:39:00,0.86225,0.86225,0.8621,0.8621,294800000.0
2009-08-17 19:40:00,0.8621,0.8622,0.862,0.862,248000001.0
2009-08-17 19:41:00,0.862,0.8621,0.862,0.862,344500000.0
2009-08-17 19:42:00,0.86195,0.862,0.86195,0.86195,236100000.0
2009-08-17 19:43:00,0.8619,0.86205,0.8619,0.86205,246400000.0
2009-08-17 19:44:00,0.86205,0.86205,0.862,0.86205,404500002.0
2009-08-17 19:45:00,0.86205,0.86235,0.862,0.8622,381099997.0
2009-08-17 19:46:00,0.8622,0.8623,0.8622,0.8622,257799999.0
2009-08-17 19:47:00,0.8622,0.86225,0.8622,0.8622,441900001.0
2009-08-17 19:48:00,0.8622,0.86225,0.86215,0.8622,257000000.0
2009-08-17 19:49:00,0.8622,0.8623,0.8621,0.8621,331500000.0
2009-08-17 19:50:00,0.86215,0.86215,0.8619,0.86195,231500000.0
2009-08-17 19:51:00,0.86195,0.8621,0.86195,0.86205,108900000.0
2009-08-17 19:52:00,0.86205,0.86215,0.86205,0.86215,148300000.0
2009-08-17 19:53:00,0.8621,0.8622,0.8621,0.8622,96400000.0
2009-08-17 19:54:00,0.8622,0.86225,0.8621,0.86225,84300000.0
2009-08-17 19:55:00,0.86225,0.86235,0.8622,0.8623,130200000.0
2009-08-17 19:56:00,0.86225,0.8623,0.86215,0.86225,124000001.0
2009-08-17 19:57:00,0.86225,0.86235,0.86225,0.86235,87400000.0
2009-08-17 19:58:00,0.86235,0.8624,0.8622,0.86225,123500000.0
2009-08-17 19:59:00,0.86225,0.8623,0.8622,0.86225,192200000.0
2009-08-17 20:00:00,0.86225,0.8623,0.8622,0.8622,285500000.0
2009-08-17 20:01:00,0.8622,0.8623,0.86215,0.8622,235200000.0
2009-08-17 20:02:00,0.8622,0.86225,0.8622,0.86225,113800000.0
2009-08-17 20:03:00,0.86225,0.86225,0.862,0.8621,165800000.0
2009-08-17 20:04:00,0.86205,0.8621,0.862,0.862,245400000.0
2009-08-17 20:05:00,0.86205,0.86205,0.862,0.86205,223100000.0
2009-08-17 20:06:00,0.862,0.8621,0.862,0.86205,172500000.0
2009-08-17 20:07:00,0.86205,0.86205,0.86195,0.86195,88200000.0
2009-08-17 20:08:00,0.862,0.862,0.86195,0.86195,199000000.0
2009-08-17 20:09:00,0.86195,0.862,0.86195,0.862,342200000.0
2009-08-17 20:10:00,0.862,0.862,0.86195,0.862,281900000.0
2009-08-17 20:11:00,0.862,0.8621,0.862,0.86205,243800000.0
2009-08-17 20:12:00,0.8621,0.8621,0.86205,0.8621,112600000.0
2009-08-17 20:13:00,0.86205,0.8621,0.862,0.8621,104300000.0
2009-08-17 20:14:00,0.86205,0.8621,0.86195,0.8621,410900000.0
2009-08-17 20:15:00,0.8621,0.8621,0.8618,0.8618,414100000.0
2009-08-17 20:16:00,0.8618,0.8619,0.8618,0.8619,232300000.0
2009-08-17 20:17:00,0.86195,0.862,0.8618,0.8618,362100000.0
2009-08-17 20:18:00,0.8618,0.8618,0.86175,0.8618,379100001.0
2009-08-17 20:19:00,0.8618,0.86195,0.8618,0.8619,114100000.0
2009-08-17 20:20:00,0.86185,0.86195,0.86185,0.8619,198600000.0
2009-08-17 20:21:00,0.8619,0.862,0.86185,0.8619,303600000.0
2009-08-17 20:22:00,0.8619,0.8621,0.8619,0.8621,324600000.0
2009-08-17 20:23:00,0.8621,0.86215,0.86205,0.8621,259500000.0
2009-08-17 20:24:00,0.8621,0.8621,0.862,0.862,196500000.0
2009-08-17 20:25:00,0.862,0.862,0.86195,0.86195,219400000.0
2009-08-17 20:26:00,0.86195,0.862,0.8618,0.86185,317400000.0
2009-08-17 20:27:00,0.86185,0.86195,0.8618,0.8618,473600000.0
2009-08-17 20:28:00,0.8618,0.86185,0.8617,0.8618,325500000.0
2009-08-17 20:29:00,0.8618,0.8618,0.86175,0.8618,164300000.0
2009-08-17 20:30:00,0.8618,0.86185,0.8617,0.8618,211400000.0
2009-08-17 20:31:00,0.86185,0.86185,0.86175,0.86175,155100000.0
2009-08-17 20:32:00,0.86175,0.86185,0.86175,0.8618,88400000.0
2009-08-17 20:33:00,0.8618,0.86185,0.86175,0.86185,215700000.0
2009-08-17 20:34:00,0.8618,0.86185,0.86175,0.86185,268700000.0
2009-08-17 20:35:00,0.8618,0.86185,0.8618,0.86185,272100000.0
2009-08-17 20:36:00,0.86185,0.8619,0.86185,0.86185,62400000.0
2009-08-17 20:37:00,0.8619,0.8619,0.86175,0.86175,324400000.0
2009-08-17 20:38:00,0.86185,0.86185,0.8618,0.86185,42600000.0
2009-08-17 20:39:00,0.86185,0.8619,0.8618,0.86185,140400000.0
2009-08-17 20:40:00,0.86185,0.8619,0.86185,0.86185,327900000.0
2009-08-17 20:41:00,0.8619,0.8619,0.86185,0.86185,251199999.0
2009-08-17 20:42:00,0.86185,0.8619,0.8618,0.86185,112300000.0
2009-08-17 20:43:00,0.86185,0.86185,0.86175,0.86175,158200000.0
2009-08-17 20:44:00,0.86175,0.8618,0.8617,0.8618,177200000.0
2009-08-17 20:45:00,0.86175,0.86185,0.86175,0.86185,206400000.0
2009-08-17 20:46:00,0.86185,0.8619,0.86185,0.8619,138700000.0
2009-08-17 20:47:00,0.8619,0.86195,0.8619,0.8619,399000000.0
2009-08-17 20:48:00,0.8619,0.8621,0.8619,0.862,359100000.0
2009-08-17 20:49:00,0.862,0.8621,0.862,0.8621,210900000.0
2009-08-17 20:50:00,0.8621,0.8621,0.86195,0.86195,234500000.0
2009-08-17 20:51:00,0.86195,0.86205,0.86195,0.862,81900000.0
2009-08-17 20:52:00,0.862,0.862,0.86185,0.86195,232200000.0
2009-08-17 20:53:00,0.86195,0.862,0.86185,0.8619,264300000.0
2009-08-17 20:54:00,0.8619,0.862,0.8619,0.86195,348000000.0
2009-08-17 20:55:00,0.862,0.8621,0.86195,0.86195,308100000.0
2009-08-17 20:56:00,0.862,0.8621,0.86195,0.8621,314200000.0
2009-08-17 20:57:00,0.8621,0.8621,0.86175,0.8618,178800000.0
2009-08-17 20:58:00,0.86185,0.8619,0.8617,0.86175,104100000.0
2009-08-17 20:59:00,0.8617,0.8618,0.86165,0.8617,191700000.0
2009-08-17 21:00:00,0.8617,0.86185,0.86165,0.86185,95200000.0
2009-08-17 21:01:00,0.8618,0.8619,0.8618,0.86185,71900000.0
2009-08-17 21:02:00,0.8618,0.8619,0.86175,0.8618,286700000.0
2009-08-17 21:03:00,0.8618,0.8618,0.86165,0.86175,141900000.0
2009-08-17 21:04:00,0.86175,0.8618,0.86165,0.86175,235300000.0
2009-08-17 21:05:00,0.8617,0.86175,0.8617,0.86175,108000000.0
2009-08-17 21:06:00,0.86175,0.86175,0.8617,0.8617,205600000.0
2009-08-17 21:07:00,0.8617,0.86175,0.86165,0.86175,106400000.0
2009-08-17 21:08:00,0.86175,0.86175,0.8617,0.86175,24000000.0
2009-08-17 21:09:00,0.8617,0.8618,0.8617,0.8618,82500000.0
2009-08-17 21:10:00,0.8618,0.86185,0.86175,0.86175,38700000.0
2009-08-17 21:11:00,0.86175,0.86175,0.86165,0.86165,191800000.0
2009-08-17 21:12:00,0.86165,0.86175,0.86165,0.86165,355400000.0
2009-08-17 21:13:00,0.86165,0.8618,0.86165,0.86165,468200001.0
2009-08-17 21:14:00,0.86165,0.86175,0.86165,0.86165,196099999.0
2009-08-17 21:15:00,0.86165,0.8618,0.86165,0.86175,285700001.0
2009-08-17 21:16:00,0.8617,0.86175,0.86155,0.86155,284700000.0
2009-08-17 21:17:00,0.86155,0.86175,0.86155,0.86165,219300000.0
2009-08-17 21:18:00,0.86165,0.86165,0.8615,0.86155,326600000.0
2009-08-17 21:19:00,0.86155,0.86175,0.8615,0.8617,306900000.0
2009-08-17 21:20:00,0.8617,0.86175,0.86165,0.86165,219600000.0
2009-08-17 21:21:00,0.86165,0.8617,0.8616,0.8616,71400000.0
2009-08-17 21:22:00,0.86155,0.8616,0.86155,0.86155,130700000.0
2009-08-17 21:23:00,0.8616,0.86175,0.86155,0.8617,278900000.0
2009-08-17 21:24:00,0.8617,0.86175,0.8616,0.86165,301200000.0
2009-08-17 21:25:00,0.8617,0.86175,0.8615,0.8615,430500000.0
2009-08-17 21:26:00,0.8615,0.8616,0.8615,0.8616,125700000.0
2009-08-17 21:27:00,0.8616,0.86165,0.86155,0.8616,292000000.0
2009-08-17 21:28:00,0.86155,0.86165,0.86155,0.86165,412000000.0
2009-08-17 21:29:00,0.86165,0.8617,0.8616,0.8616,311000000.0
2009-08-17 21:30:00,0.8616,0.86165,0.86155,0.8616,237500000.0
2009-08-17 21:31:00,0.86165,0.8617,0.8615,0.86155,247700000.0
2009-08-17 21:32:00,0.8615,0.8616,0.8615,0.8616,147799999.0
2009-08-17 21:33:00,0.8616,0.86165,0.86155,0.8616,126900000.0
2009-08-17 21:34:00,0.8616,0.8617,0.86155,0.8617,59600000.0
2009-08-17 21:35:00,0.8617,0.8617,0.86165,0.8617,30900000.0
2009-08-17 21:36:00,0.8617,0.8617,0.8617,0.8617,4800000.0
2009-08-17 21:37:00,0.8617,0.86175,0.8617,0.8617,17300000.0
2009-08-17 21:38:00,0.8617,0.8617,0.86165,0.8617,43400000.0
2009-08-17 21:39:00,0.86165,0.86175,0.86165,0.86175,67900000.0
2009-08-17 21:40:00,0.86175,0.86175,0.8617,0.8617,24100000.0
2009-08-17 21:41:00,0.86165,0.8617,0.86165,0.8617,289700000.0
2009-08-17 21:42:00,0.8617,0.86175,0.8617,0.86175,163800000.0
2009-08-17 21:43:00,0.8617,0.86175,0.86165,0.86175,221000000.0
2009-08-17 21:44:00,0.8617,0.8617,0.86165,0.86165,528100000.0
2009-08-17 21:45:00,0.86165,0.86175,0.86165,0.86175,26400000.0
2009-08-17 21:46:00,0.8617,0.86175,0.8617,0.8617,88300000.0
2009-08-17 21:47:00,0.8617,0.86175,0.86165,0.86165,77600000.0
2009-08-17 21:48:00,0.86165,0.86175,0.86165,0.8617,34600000.0
2009-08-17 21:49:00,0.86165,0.8617,0.8616,0.86165,124500000.0
2009-08-17 21:50:00,0.86165,0.8617,0.86165,0.8617,175800000.0
2009-08-17 21:51:00,0.86165,0.86175,0.8616,0.86165,172000000.0
2009-08-17 21:52:00,0.8617,0.86175,0.86165,0.86175,232900000.0
2009-08-17 21:53:00,0.86175,0.86175,0.86165,0.8617,146300000.0
2009-08-17 21:54:00,0.8617,0.8617,0.86165,0.86165,456200000.0
2009-08-17 21:55:00,0.86165,0.8617,0.86165,0.8617,408300000.0
2009-08-17 21:56:00,0.8617,0.86185,0.8617,0.86175,279000000.0
2009-08-17 21:57:00,0.86175,0.86175,0.8617,0.86175,310900000.0
2009-08-17 21:58:00,0.86175,0.8618,0.8617,0.86175,296900000.0
2009-08-17 21:59:00,0.86175,0.8618,0.8617,0.8617,149200000.0
2009-08-17 22:00:00,0.8617,0.8618,0.86165,0.86165,156100001.0
2009-08-17 22:01:00,0.8617,0.8617,0.8617,0.8617,37200000.0
2009-08-17 22:02:00,0.8617,0.8618,0.8617,0.8618,40200000.0
2009-08-17 22:03:00,0.86175,0.8618,0.8616,0.86165,170700000.0
2009-08-17 22:04:00,0.86165,0.8618,0.8616,0.8617,211200000.0
2009-08-17 22:05:00,0.8617,0.8618,0.8617,0.86175,50300000.0
2009-08-17 22:06:00,0.8617,0.86175,0.8616,0.86165,87300000.0
2009-08-17 22:07:00,0.8616,0.8617,0.8616,0.86165,78600000.0
2009-08-17 22:08:00,0.86165,0.8617,0.86165,0.8617,36500000.0
2009-08-17 22:09:00,0.86165,0.8617,0.86165,0.8617,10000000.0
2009-08-17 22:10:00,0.8617,0.8617,0.8617,0.8617,1700000.0
2009-08-17 22:11:00,0.8617,0.8617,0.86155,0.86155,56300000.0
2009-08-17 22:12:00,0.86155,0.8617,0.86155,0.86155,194000000.0
2009-08-17 22:13:00,0.8616,0.8616,0.86155,0.86155,155900000.0
2009-08-17 22:14:00,0.86155,0.86155,0.86145,0.8615,139800000.0
2009-08-17 22:15:00,0.8615,0.8615,0.8613,0.8614,137600000.0
2009-08-17 22:16:00,0.8614,0.8614,0.86125,0.86125,237400000.0
2009-08-17 22:17:00,0.8613,0.86135,0.86125,0.86125,287800000.0
2009-08-17 22:18:00,0.86125,0.8613,0.86125,0.8613,93700000.0
2009-08-17 22:19:00,0.8613,0.86135,0.8613,0.8613,19600000.0
2009-08-17 22:20:00,0.8613,0.8613,0.8613,0.8613,5000000.0
2009-08-17 22:21:00,0.8613,0.8613,0.8613,0.8613,9100000.0
2009-08-17 22:22:00,0.8613,0.8613,0.8613,0.8613,45100000.0
2009-08-17 22:23:00,0.8613,0.8613,0.86125,0.8613,75100000.0
2009-08-17 22:24:00,0.8613,0.8613,0.8613,0.8613,68600000.0
2009-08-17 22:25:00,0.8613,0.86135,0.8613,0.86135,77900000.0
2009-08-17 22:26:00,0.86135,0.8615,0.86135,0.8614,111700000.0
2009-08-17 22:27:00,0.86145,0.86145,0.8614,0.86145,36700000.0
2009-08-17 22:28:00,0.8614,0.86145,0.86135,0.8614,67600000.0
2009-08-17 22:29:00,0.8614,0.8614,0.8613,0.8613,113900000.0
2009-08-17 22:30:00,0.8614,0.86145,0.8613,0.86135,169900000.0
2009-08-17 22:31:00,0.86135,0.86145,0.8613,0.8613,130500000.0
2009-08-17 22:32:00,0.86135,0.86135,0.86135,0.86135,1000000.0
2009-08-17 22:33:00,0.8613,0.86135,0.86125,0.86125,86500000.0
2009-08-17 22:34:00,0.86125,0.86125,0.8612,0.86125,49300000.0
2009-08-17 22:35:00,0.8613,0.8613,0.8612,0.8613,79500000.0
2009-08-17 22:36:00,0.8613,0.8613,0.8613,0.8613,61500000.0
2009-08-17 22:37:00,0.8613,0.8613,0.86125,0.8613,71300000.0
2009-08-17 22:38:00,0.8613,0.8613,0.86125,0.8613,61000000.0
2009-08-17 22:39:00,0.8613,0.86135,0.8613,0.8613,55800000.0
2009-08-17 22:40:00,0.86135,0.86135,0.8613,0.86135,14400000.0
2009-08-17 22:41:00,0.86135,0.86135,0.86135,0.86135,29600000.0
2009-08-17 22:42:00,0.86135,0.86135,0.8613,0.8613,31100000.0
2009-08-17 22:43:00,0.86135,0.8614,0.8613,0.8614,49600000.0
2009-08-17 22:44:00,0.8614,0.86145,0.86135,0.8614,51200000.0
2009-08-17 22:45:00,0.8614,0.86145,0.86135,0.86135,82200000.0
2009-08-17 22:46:00,0.86135,0.8614,0.86135,0.86135,58800000.0
2009-08-17 22:47:00,0.8613,0.8614,0.8613,0.8613,49300000.0
2009-08-17 22:48:00,0.8613,0.8613,0.86125,0.8613,92400000.0
2009-08-17 22:49:00,0.8613,0.8614,0.8613,0.86135,143400000.0
2009-08-17 22:50:00,0.86135,0.8614,0.8613,0.86135,82300000.0
2009-08-17 22:51:00,0.8614,0.8615,0.8614,0.86145,97100000.0
2009-08-17 22:52:00,0.86145,0.86145,0.86145,0.86145,20500000.0
2009-08-17 22:53:00,0.86145,0.86145,0.86145,0.86145,4100000.0
2009-08-17 22:54:00,0.86145,0.86155,0.86145,0.86155,61700000.0
2009-08-17 22:55:00,0.86155,0.8616,0.8614,0.86145,126100000.0
2009-08-17 22:56:00,0.8615,0.8615,0.8614,0.86145,89300000.0
2009-08-17 22:57:00,0.86145,0.8615,0.86145,0.8615,117900000.0
2009-08-17 22:58:00,0.8615,0.8615,0.86135,0.86135,83000000.0
2009-08-17 22:59:00,0.86135,0.86145,0.8613,0.8613,53500000.0
2009-08-17 23:00:00,0.8613,0.8613,0.86105,0.86105,41800000.0
2009-08-17 23:01:00,0.86105,0.86132,0.86065,0.8612,21600000.0
2009-08-17 23:02:00,0.8612,0.86125,0.8612,0.8612,30800000.0
2009-08-17 23:03:00,0.8612,0.86125,0.86115,0.86115,27700000.0
2009-08-17 23:04:00,0.8612,0.86125,0.8611,0.86115,30500000.0
2009-08-17 23:05:00,0.86115,0.86125,0.8611,0.86125,65000000.0
2009-08-17 23:06:00,0.86125,0.8614,0.86105,0.86115,27100000.0
2009-08-17 23:07:00,0.8613,0.8614,0.8612,0.8613,51200000.0
2009-08-17 23:08:00,0.8613,0.86135,0.8613,0.8613,8600000.0
2009-08-17 23:09:00,0.86125,0.86135,0.86115,0.86135,11800000.0
2009-08-17 23:10:00,0.8613,0.8614,0.8612,0.8612,58400000.0
2009-08-17 23:11:00,0.8612,0.8613,0.8612,0.8613,48100000.0
2009-08-17 23:12:00,0.8612,0.8613,0.8612,0.8613,33000000.0
2009-08-17 23:13:00,0.86145,0.86145,0.8614,0.8614,25600000.0
2009-08-17 23:14:00,0.8614,0.86145,0.86135,0.8614,40500000.0
2009-08-17 23:15:00,0.86118,0.86132,0.86116,0.86128,432700002.0
2009-08-17 23:16:00,0.8614,0.8614,0.8614,0.8614,14400000.0
2009-08-17 23:17:00,0.8614,0.8615,0.8614,0.8614,44000000.0
2009-08-17 23:18:00,0.8614,0.86145,0.8614,0.8614,25700000.0
2009-08-17 23:19:00,0.8614,0.86155,0.8614,0.8614,97400000.0
2009-08-17 23:20:00,0.8614,0.86155,0.8614,0.8614,96600000.0
2009-08-17 23:21:00,0.8614,0.86145,0.8614,0.86145,106000000.0
2009-08-17 23:22:00,0.86145,0.86145,0.8614,0.86145,54200000.0
2009-08-17 23:23:00,0.86145,0.86145,0.8614,0.8614,25400000.0
2009-08-17 23:24:00,0.8614,0.86145,0.8614,0.86145,25700000.0
2009-08-17 23:25:00,0.86145,0.86145,0.8614,0.8614,38900000.0
2009-08-17 23:26:00,0.8614,0.86145,0.8614,0.8614,32700000.0
2009-08-17 23:27:00,0.8614,0.8614,0.8614,0.8614,5500000.0
2009-08-17 23:28:00,0.86135,0.86145,0.86135,0.86145,27300000.0
2009-08-17 23:29:00,0.86145,0.86145,0.86125,0.8614,123200000.0
2009-08-17 23:30:00,0.8614,0.8614,0.8614,0.8614,49200000.0
2009-08-17 23:31:00,0.8614,0.8614,0.86125,0.86125,37900000.0
2009-08-17 23:32:00,0.86125,0.86125,0.86125,0.86125,25400000.0
2009-08-17 23:33:00,0.8612,0.8613,0.8612,0.86125,10300000.0
2009-08-17 23:34:00,0.8612,0.8613,0.8612,0.86125,27100000.0
2009-08-17 23:35:00,0.86125,0.86135,0.86115,0.86115,156300000.0
2009-08-17 23:36:00,0.86115,0.8614,0.86115,0.86135,132700000.0
2009-08-17 23:37:00,0.86135,0.8614,0.86125,0.86125,75200000.0
2009-08-17 23:38:00,0.8613,0.86135,0.86125,0.86135,49900000.0
2009-08-17 23:39:00,0.8614,0.8614,0.86125,0.86125,18300000.0
2009-08-17 23:40:00,0.8612,0.8614,0.86115,0.8614,149000000.0
2009-08-17 23:41:00,0.86135,0.8614,0.8613,0.86135,42000000.0
2009-08-17 23:42:00,0.86135,0.8614,0.86135,0.8614,16500000.0
2009-08-17 23:43:00,0.86116,0.8614,0.86116,0.86136,214900000.0
2009-08-17 23:44:00,0.86135,0.8614,0.8613,0.8613,29700000.0
2009-08-17 23:45:00,0.86135,0.86135,0.8612,0.8612,113200000.0
2009-08-17 23:46:00,0.8612,0.8613,0.8612,0.8613,109200000.0
2009-08-17 23:47:00,0.8613,0.8613,0.8613,0.8613,22300000.0
2009-08-17 23:48:00,0.861,0.86111,0.86099,0.86111,273799998.0
2009-08-17 23:49:00,0.8613,0.8613,0.8613,0.8613,12300000.0
2009-08-17 23:50:00,0.8613,0.8614,0.8613,0.86135,64800000.0
2009-08-17 23:51:00,0.86135,0.8615,0.86135,0.8615,61700000.0
2009-08-17 23:52:00,0.8615,0.8615,0.86145,0.8615,15900000.0
2009-08-17 23:53:00,0.86122,0.86138,0.86122,0.86138,509700000.0
2009-08-17 23:54:00,0.8615,0.8615,0.86145,0.8615,24900000.0
2009-08-17 23:55:00,0.8615,0.8615,0.8614,0.86145,27900000.0
2009-08-17 23:56:00,0.86126,0.86133,0.86109,0.86118,798099998.0
2009-08-17 23:57:00,0.8612,0.8612,0.86112,0.86118,652100004.0
2009-08-17 23:58:00,0.8614,0.8615,0.8613,0.8615,38700000.0
2009-08-17 23:59:00,0.8615,0.86155,0.8613,0.86135,443800000.0
2009-08-18 00:00:00,0.8614,0.8614,0.86125,0.8613,209500000.0
2009-08-18 00:01:00,0.8613,0.86135,0.86125,0.86135,177000000.0
2009-08-18 00:02:00,0.86135,0.8614,0.86135,0.8614,31600000.0
2009-08-18 00:03:00,0.8613,0.86135,0.86125,0.8613,185600000.0
2009-08-18 00:04:00,0.8613,0.8614,0.86115,0.86135,84400000.0
2009-08-18 00:05:00,0.86135,0.8614,0.8613,0.86135,35700000.0
2009-08-18 00:06:00,0.86135,0.8614,0.8613,0.86135,50400000.0
2009-08-18 00:07:00,0.86135,0.86135,0.86135,0.86135,9700000.0
2009-08-18 00:08:00,0.86135,0.86135,0.86135,0.86135,8400000.0
2009-08-18 00:09:00,0.8614,0.8614,0.8613,0.8614,66700000.0
2009-08-18 00:10:00,0.8614,0.8614,0.86135,0.8614,40900000.0
2009-08-18 00:11:00,0.86135,0.8617,0.86135,0.8617,139200000.0
2009-08-18 00:12:00,0.86165,0.86175,0.86145,0.86155,260500000.0
2009-08-18 00:13:00,0.86155,0.86155,0.86155,0.86155,13000000.0
2009-08-18 00:14:00,0.86155,0.86155,0.8615,0.86155,6100000.0
2009-08-18 00:15:00,0.86155,0.86155,0.86155,0.86155,6000000.0
2009-08-18 00:16:00,0.8615,0.86155,0.8615,0.86155,6800000.0
2009-08-18 00:17:00,0.86155,0.86155,0.86155,0.86155,4000000.0
2009-08-18 00:18:00,0.86155,0.8617,0.86155,0.8616,123600000.0
2009-08-18 00:19:00,0.8617,0.86175,0.86155,0.86155,44800000.0
2009-08-18 00:20:00,0.86155,0.86155,0.8614,0.8614,67600000.0
2009-08-18 00:21:00,0.8614,0.8615,0.86135,0.8614,602500000.0
2009-08-18 00:22:00,0.8614,0.86145,0.8613,0.86135,205000000.0
2009-08-18 00:23:00,0.86135,0.8614,0.8613,0.8614,17600000.0
2009-08-18 00:24:00,0.86145,0.8615,0.8614,0.8614,83700000.0
2009-08-18 00:25:00,0.8614,0.8616,0.8614,0.8615,501500000.0
2009-08-18 00:26:00,0.8615,0.86165,0.8615,0.86165,192000000.0
2009-08-18 00:27:00,0.86165,0.8618,0.8615,0.8617,207100000.0
2009-08-18 00:28:00,0.8617,0.8617,0.8615,0.8616,116600000.0
2009-08-18 00:29:00,0.86165,0.86175,0.8615,0.8616,668300001.0
2009-08-18 00:30:00,0.8617,0.8617,0.8616,0.8617,482500000.0
2009-08-18 00:31:00,0.86165,0.86185,0.86165,0.86175,357400000.0
2009-08-18 00:32:00,0.8617,0.86175,0.8613,0.86145,359300000.0
2009-08-18 00:33:00,0.86145,0.86155,0.86135,0.8615,105700000.0
2009-08-18 00:34:00,0.86145,0.86155,0.86145,0.86155,17400000.0
2009-08-18 00:35:00,0.8616,0.8616,0.86155,0.8616,34500000.0
2009-08-18 00:36:00,0.8616,0.86175,0.86155,0.8616,104900000.0
2009-08-18 00:37:00,0.86165,0.86165,0.8616,0.86165,29500000.0
2009-08-18 00:38:00,0.86165,0.86175,0.8616,0.86165,62000000.0
2009-08-18 00:39:00,0.86165,0.86165,0.86155,0.8616,55600000.0
2009-08-18 00:40:00,0.86165,0.86165,0.86165,0.86165,7000000.0
2009-08-18 00:41:00,0.86149,0.86162,0.86144,0.8616,104400000.0
2009-08-18 00:42:00,0.86165,0.86165,0.8616,0.86165,12000000.0
2009-08-18 00:43:00,0.8616,0.8617,0.8616,0.8617,211400000.0
2009-08-18 00:44:00,0.8617,0.8617,0.8616,0.86165,23800000.0
2009-08-18 00:45:00,0.8615,0.86163,0.8615,0.86153,296000000.0
2009-08-18 00:46:00,0.86165,0.8617,0.86165,0.86165,38000000.0
2009-08-18 00:47:00,0.86165,0.8617,0.86165,0.8617,5900000.0
2009-08-18 00:48:00,0.86175,0.86175,0.86175,0.86175,1000000.0
2009-08-18 00:49:00,0.8617,0.8617,0.86165,0.86165,78000000.0
2009-08-18 00:50:00,0.8616,0.8617,0.8616,0.86165,96700000.0
2009-08-18 00:51:00,0.8616,0.86175,0.8616,0.8617,92200000.0
2009-08-18 00:52:00,0.86165,0.8617,0.8616,0.86165,68900000.0
2009-08-18 00:53:00,0.86165,0.86165,0.86165,0.86165,14600000.0
2009-08-18 00:54:00,0.86165,0.8619,0.86145,0.8618,422700000.0
2009-08-18 00:55:00,0.86175,0.862,0.8617,0.862,232400000.0
2009-08-18 00:56:00,0.8619,0.86205,0.86185,0.862,189700000.0
2009-08-18 00:57:00,0.86195,0.86205,0.8619,0.86205,117900000.0
2009-08-18 00:58:00,0.862,0.862,0.8619,0.8619,62300000.0
2009-08-18 00:59:00,0.8619,0.8621,0.8619,0.86195,61200000.0
2009-08-18 01:00:00,0.86195,0.8621,0.86185,0.86185,156400000.0
2009-08-18 01:01:00,0.8619,0.862,0.8617,0.862,108600000.0
2009-08-18 01:02:00,0.8621,0.86215,0.862,0.862,146900000.0
2009-08-18 01:03:00,0.86205,0.86225,0.86195,0.86195,417099999.0
2009-08-18 01:04:00,0.862,0.862,0.8619,0.86195,76700000.0
2009-08-18 01:05:00,0.86195,0.862,0.86195,0.862,19800000.0
2009-08-18 01:06:00,0.86205,0.8621,0.86195,0.86205,132100000.0
2009-08-18 01:07:00,0.86205,0.8621,0.862,0.8621,21800000.0
2009-08-18 01:08:00,0.86215,0.86225,0.86205,0.86215,141200000.0
2009-08-18 01:09:00,0.86215,0.8622,0.862,0.86205,250900000.0
2009-08-18 01:10:00,0.862,0.8621,0.8617,0.86175,221300000.0
2009-08-18 01:11:00,0.86175,0.86195,0.8617,0.86195,155400000.0
2009-08-18 01:12:00,0.86195,0.86195,0.8619,0.8619,39500000.0
2009-08-18 01:13:00,0.8619,0.8619,0.86185,0.86185,113100000.0
2009-08-18 01:14:00,0.8619,0.86195,0.8619,0.86195,14900000.0
2009-08-18 01:15:00,0.862,0.86205,0.8619,0.862,117900000.0
2009-08-18 01:16:00,0.862,0.86205,0.862,0.862,89700000.0
2009-08-18 01:17:00,0.86205,0.86205,0.86195,0.862,181500000.0
2009-08-18 01:18:00,0.86205,0.8621,0.862,0.8621,116100000.0
2009-08-18 01:19:00,0.86205,0.86205,0.86195,0.862,69000000.0
2009-08-18 01:20:00,0.862,0.862,0.86195,0.86195,101300000.0
2009-08-18 01:21:00,0.86195,0.86195,0.8619,0.86195,64800000.0
2009-08-18 01:22:00,0.86195,0.86195,0.86195,0.86195,31800000.0
2009-08-18 01:23:00,0.8619,0.86205,0.8619,0.86205,181300000.0
2009-08-18 01:24:00,0.86205,0.86205,0.86205,0.86205,9900000.0
2009-08-18 01:25:00,0.86205,0.86205,0.862,0.86205,95600003.0
2009-08-18 01:26:00,0.86205,0.8621,0.862,0.862,62700000.0
2009-08-18 01:27:00,0.86205,0.86215,0.86195,0.8621,262000002.0
2009-08-18 01:28:00,0.86205,0.8621,0.862,0.862,171400000.0
2009-08-18 01:29:00,0.86205,0.8621,0.862,0.862,151800000.0
2009-08-18 01:30:00,0.862,0.86205,0.86195,0.86205,158700000.0
2009-08-18 01:31:00,0.86205,0.8621,0.86195,0.8621,230500000.0
2009-08-18 01:32:00,0.8621,0.8621,0.86205,0.86205,28500000.0
2009-08-18 01:33:00,0.86205,0.8621,0.86205,0.8621,23300000.0
2009-08-18 01:34:00,0.86215,0.86225,0.86205,0.8621,229400002.0
2009-08-18 01:35:00,0.8621,0.86215,0.8621,0.86215,27700000.0
2009-08-18 01:36:00,0.86215,0.8622,0.8621,0.86215,176800000.0
2009-08-18 01:37:00,0.86225,0.86225,0.8622,0.8622,5100000.0
2009-08-18 01:38:00,0.86225,0.86225,0.862,0.86205,67100001.0
2009-08-18 01:39:00,0.862,0.8622,0.862,0.8621,321499999.0
2009-08-18 01:40:00,0.8621,0.8621,0.862,0.8621,31500000.0
2009-08-18 01:41:00,0.8621,0.8621,0.8619,0.86195,100600000.0
2009-08-18 01:42:00,0.86195,0.86195,0.86195,0.86195,35900000.0
2009-08-18 01:43:00,0.8619,0.86205,0.8617,0.862,96800000.0
2009-08-18 01:44:00,0.862,0.8623,0.86195,0.8623,197700000.0
2009-08-18 01:45:00,0.8623,0.8623,0.8618,0.8622,54900000.0
2009-08-18 01:46:00,0.86225,0.8623,0.86215,0.8623,149100000.0
2009-08-18 01:47:00,0.8623,0.8623,0.86215,0.8623,126600000.0
2009-08-18 01:48:00,0.8622,0.8622,0.86215,0.86215,67500000.0
2009-08-18 01:49:00,0.86215,0.86215,0.86215,0.86215,18800000.0
2009-08-18 01:50:00,0.86215,0.8622,0.86215,0.8622,2000000.0
2009-08-18 01:51:00,0.8622,0.86225,0.86215,0.86215,60500000.0
2009-08-18 01:52:00,0.86225,0.8623,0.8622,0.8622,179700000.0
2009-08-18 01:53:00,0.8622,0.8627,0.86215,0.86255,394200000.0
2009-08-18 01:54:00,0.86255,0.86255,0.86235,0.86245,342300000.0
2009-08-18 01:55:00,0.86245,0.86255,0.8624,0.86255,200700000.0
2009-08-18 01:56:00,0.86255,0.8626,0.8624,0.8625,151300000.0
2009-08-18 01:57:00,0.8625,0.8626,0.8625,0.86255,162600000.0
2009-08-18 01:58:00,0.8625,0.86255,0.8625,0.86255,80900000.0
2009-08-18 01:59:00,0.86255,0.8626,0.8625,0.86255,141600000.0
2009-08-18 02:00:00,0.86255,0.8626,0.86245,0.8625,344300000.0
2009-08-18 02:01:00,0.8625,0.86255,0.86245,0.8625,244400000.0
2009-08-18 02:02:00,0.8625,0.86275,0.86245,0.8627,328400000.0
2009-08-18 02:03:00,0.8627,0.8627,0.86255,0.86255,200200000.0
2009-08-18 02:04:00,0.86255,0.8626,0.8625,0.86255,201700000.0
2009-08-18 02:05:00,0.86255,0.86255,0.8624,0.86245,262500000.0
2009-08-18 02:06:00,0.86245,0.8626,0.8624,0.86255,334100000.0
2009-08-18 02:07:00,0.8626,0.86265,0.86245,0.8626,296000000.0
2009-08-18 02:08:00,0.8626,0.8627,0.86205,0.86215,234800000.0
2009-08-18 02:09:00,0.86215,0.86215,0.86195,0.862,346700000.0
2009-08-18 02:10:00,0.86205,0.86215,0.86195,0.86195,254500000.0
2009-08-18 02:11:00,0.86195,0.86215,0.86195,0.86205,120700000.0
2009-08-18 02:12:00,0.86205,0.8621,0.862,0.8621,89500000.0
2009-08-18 02:13:00,0.8621,0.86215,0.86195,0.86195,270200000.0
2009-08-18 02:14:00,0.86195,0.86195,0.86175,0.86185,543800000.0
2009-08-18 02:15:00,0.86185,0.86185,0.86165,0.8618,451100000.0
2009-08-18 02:16:00,0.8618,0.8619,0.8618,0.8619,326000000.0
2009-08-18 02:17:00,0.8619,0.86195,0.86185,0.86195,257400000.0
2009-08-18 02:18:00,0.8619,0.86215,0.8619,0.862,294300000.0
2009-08-18 02:19:00,0.86205,0.86215,0.862,0.86205,115900000.0
2009-08-18 02:20:00,0.86205,0.86205,0.86195,0.862,316600000.0
2009-08-18 02:21:00,0.862,0.86205,0.862,0.862,206400000.0
2009-08-18 02:22:00,0.862,0.8621,0.862,0.86205,129900000.0
2009-08-18 02:23:00,0.86205,0.8621,0.862,0.8621,169900000.0
2009-08-18 02:24:00,0.8621,0.86215,0.86195,0.862,262300000.0
2009-08-18 02:25:00,0.862,0.8621,0.862,0.862,113600000.0
2009-08-18 02:26:00,0.862,0.8622,0.862,0.8622,160400000.0
2009-08-18 02:27:00,0.86215,0.8622,0.8621,0.8621,203700000.0
2009-08-18 02:28:00,0.8621,0.8622,0.8621,0.8621,232900000.0
2009-08-18 02:29:00,0.8621,0.8622,0.862,0.86205,206800000.0
2009-08-18 02:30:00,0.86205,0.8621,0.86195,0.8621,243000000.0
2009-08-18 02:31:00,0.8621,0.8622,0.86205,0.86215,338800000.0
2009-08-18 02:32:00,0.86215,0.86215,0.8621,0.86215,140100000.0
2009-08-18 02:33:00,0.86205,0.86215,0.86205,0.8621,184700000.0
2009-08-18 02:34:00,0.8621,0.8621,0.862,0.862,194500000.0
2009-08-18 02:35:00,0.862,0.8622,0.862,0.86205,414700000.0
2009-08-18 02:36:00,0.86205,0.86215,0.86205,0.86205,323200000.0
2009-08-18 02:37:00,0.8621,0.8621,0.86205,0.8621,357400000.0
2009-08-18 02:38:00,0.8621,0.86215,0.86205,0.8621,312500000.0
2009-08-18 02:39:00,0.8621,0.86215,0.8619,0.8619,154700000.0
2009-08-18 02:40:00,0.8619,0.86205,0.8619,0.8619,212900000.0
2009-08-18 02:41:00,0.8619,0.862,0.8618,0.86195,243000000.0
2009-08-18 02:42:00,0.86195,0.86205,0.86185,0.86205,132499999.0
2009-08-18 02:43:00,0.8621,0.8621,0.8619,0.86195,99200000.0
2009-08-18 02:44:00,0.862,0.862,0.8618,0.8619,76600000.0
2009-08-18 02:45:00,0.8619,0.862,0.8619,0.8619,78300000.0
2009-08-18 02:46:00,0.86195,0.862,0.86185,0.86195,165900000.0
2009-08-18 02:47:00,0.86195,0.86195,0.8619,0.86195,22800000.0
2009-08-18 02:48:00,0.86195,0.86195,0.8618,0.86195,71000000.0
2009-08-18 02:49:00,0.86195,0.86195,0.8618,0.86185,164000000.0
2009-08-18 02:50:00,0.86185,0.86195,0.86175,0.8618,121099999.0
2009-08-18 02:51:00,0.86175,0.8618,0.8617,0.86175,225600000.0
2009-08-18 02:52:00,0.86175,0.86175,0.8617,0.8617,208700000.0
2009-08-18 02:53:00,0.8617,0.86175,0.86165,0.86175,111200000.0
2009-08-18 02:54:00,0.86175,0.8618,0.8617,0.86175,143000000.0
2009-08-18 02:55:00,0.8618,0.86185,0.86165,0.8617,235100000.0
2009-08-18 02:56:00,0.8617,0.8618,0.8617,0.8618,220900000.0
2009-08-18 02:57:00,0.8618,0.8618,0.86165,0.8617,280600000.0
2009-08-18 02:58:00,0.8617,0.8617,0.8617,0.8617,55800000.0
2009-08-18 02:59:00,0.8617,0.86175,0.8616,0.86165,158100000.0
2009-08-18 03:00:00,0.86165,0.8617,0.86155,0.8616,432500000.0
2009-08-18 03:01:00,0.86165,0.8617,0.8616,0.8617,211500000.0
2009-08-18 03:02:00,0.8617,0.8617,0.8616,0.8616,257400000.0
2009-08-18 03:03:00,0.8616,0.8617,0.8616,0.8617,93900000.0
2009-08-18 03:04:00,0.8617,0.8617,0.8616,0.8616,170800000.0
2009-08-18 03:05:00,0.8616,0.8616,0.86155,0.86155,179600000.0
2009-08-18 03:06:00,0.86155,0.86155,0.86155,0.86155,16800000.0
2009-08-18 03:07:00,0.8615,0.86165,0.86145,0.8616,333400000.0
2009-08-18 03:08:00,0.8616,0.86165,0.86155,0.8616,232400000.0
2009-08-18 03:09:00,0.8616,0.86185,0.8616,0.86185,320500000.0
2009-08-18 03:10:00,0.86185,0.8619,0.8617,0.8617,367300000.0
2009-08-18 03:11:00,0.8617,0.86185,0.8615,0.8615,190100000.0
2009-08-18 03:12:00,0.86145,0.86165,0.86145,0.86165,269200000.0
2009-08-18 03:13:00,0.86165,0.86165,0.8615,0.8615,173100000.0
2009-08-18 03:14:00,0.8615,0.8616,0.8615,0.86155,300100000.0
2009-08-18 03:15:00,0.86155,0.86155,0.8614,0.86145,392400000.0
2009-08-18 03:16:00,0.8615,0.86155,0.8615,0.8615,84600000.0
2009-08-18 03:17:00,0.8615,0.8616,0.8615,0.8616,164800000.0
2009-08-18 03:18:00,0.8616,0.8616,0.86155,0.8616,106100000.0
2009-08-18 03:19:00,0.8616,0.8616,0.8614,0.8614,169500000.0
2009-08-18 03:20:00,0.8614,0.8615,0.86125,0.86125,392100000.0
2009-08-18 03:21:00,0.86125,0.8613,0.86125,0.8613,97800000.0
2009-08-18 03:22:00,0.8613,0.8613,0.86125,0.8613,222700000.0
2009-08-18 03:23:00,0.8613,0.8613,0.86125,0.8613,108400000.0
2009-08-18 03:24:00,0.8613,0.8613,0.8613,0.8613,43400000.0
2009-08-18 03:25:00,0.8613,0.8615,0.8613,0.8614,173900000.0
2009-08-18 03:26:00,0.8614,0.8614,0.8613,0.86135,321000000.0
2009-08-18 03:27:00,0.8613,0.86155,0.8613,0.8614,221500000.0
2009-08-18 03:28:00,0.86145,0.8617,0.8614,0.8616,194600000.0
2009-08-18 03:29:00,0.8616,0.8617,0.86155,0.8617,231500000.0
2009-08-18 03:30:00,0.8617,0.8617,0.8614,0.86155,126300000.0
2009-08-18 03:31:00,0.86155,0.8616,0.8613,0.86135,274800000.0
2009-08-18 03:32:00,0.86135,0.8615,0.8613,0.8614,141100000.0
2009-08-18 03:33:00,0.8614,0.86165,0.8614,0.86165,253400000.0
2009-08-18 03:34:00,0.86165,0.86165,0.86135,0.8615,398599999.0
2009-08-18 03:35:00,0.8615,0.86175,0.86145,0.86175,398700000.0
2009-08-18 03:36:00,0.86175,0.86185,0.86165,0.8617,608900003.0
2009-08-18 03:37:00,0.8617,0.8619,0.86155,0.8617,603599999.0
2009-08-18 03:38:00,0.86175,0.86175,0.86145,0.8615,295300001.0
2009-08-18 03:39:00,0.8615,0.86175,0.8615,0.8616,385899999.0
2009-08-18 03:40:00,0.8616,0.8618,0.8616,0.8618,463500003.0
2009-08-18 03:41:00,0.86175,0.86185,0.86155,0.8617,1064399993.0
2009-08-18 03:42:00,0.8617,0.8619,0.86165,0.8617,781099995.0
2009-08-18 03:43:00,0.8617,0.86175,0.86155,0.86165,205000000.0
2009-08-18 03:44:00,0.8617,0.8617,0.86155,0.86165,393000000.0
2009-08-18 03:45:00,0.8616,0.8618,0.8615,0.8617,203100000.0
2009-08-18 03:46:00,0.86175,0.8618,0.86145,0.8616,350900001.0
2009-08-18 03:47:00,0.8616,0.8617,0.8614,0.8615,252600000.0
2009-08-18 03:48:00,0.8615,0.8615,0.8612,0.8613,172200000.0
2009-08-18 03:49:00,0.86125,0.8615,0.86125,0.86135,259200000.0
2009-08-18 03:50:00,0.86135,0.8615,0.8613,0.8615,198200000.0
2009-08-18 03:51:00,0.8615,0.8615,0.8614,0.8614,216900000.0
2009-08-18 03:52:00,0.8614,0.86155,0.86135,0.86155,204900000.0
2009-08-18 03:53:00,0.86155,0.8616,0.8613,0.8613,79500000.0
2009-08-18 03:54:00,0.86135,0.86145,0.86125,0.86135,358400000.0
2009-08-18 03:55:00,0.86135,0.86145,0.86135,0.86145,182700000.0
2009-08-18 03:56:00,0.86145,0.8615,0.8613,0.8615,504500001.0
2009-08-18 03:57:00,0.8615,0.8617,0.8615,0.86155,128300000.0
2009-08-18 03:58:00,0.8615,0.86165,0.8615,0.8616,173100000.0
2009-08-18 03:59:00,0.8616,0.8618,0.8616,0.8618,401099999.0
2009-08-18 04:00:00,0.8618,0.86185,0.86165,0.8618,307700000.0
2009-08-18 04:01:00,0.8618,0.86185,0.86165,0.8617,423199997.0
2009-08-18 04:02:00,0.8617,0.8618,0.86165,0.8618,500500002.0
2009-08-18 04:03:00,0.86175,0.86185,0.8616,0.8617,755800000.0
2009-08-18 04:04:00,0.86175,0.8618,0.8616,0.86175,379800001.0
2009-08-18 04:05:00,0.8617,0.86195,0.86165,0.8617,606200000.0
2009-08-18 04:06:00,0.86175,0.86175,0.86155,0.86155,505900000.0
2009-08-18 04:07:00,0.86155,0.86175,0.86155,0.8617,918800003.0
2009-08-18 04:08:00,0.8617,0.86175,0.8616,0.86165,367799999.0
2009-08-18 04:09:00,0.86165,0.8617,0.86155,0.8616,150400000.0
2009-08-18 04:10:00,0.86165,0.8618,0.8616,0.8617,355499998.0
2009-08-18 04:11:00,0.8618,0.8618,0.86165,0.8617,308199995.0
2009-08-18 04:12:00,0.8617,0.86175,0.86165,0.8617,601300000.0
2009-08-18 04:13:00,0.8617,0.8618,0.86165,0.8617,410500001.0
2009-08-18 04:14:00,0.8617,0.86175,0.8616,0.8617,447299999.0
2009-08-18 04:15:00,0.8617,0.86185,0.86165,0.86175,475200000.0
2009-08-18 04:16:00,0.8618,0.86195,0.86175,0.8618,229500000.0
2009-08-18 04:17:00,0.8618,0.86195,0.8618,0.86185,256300000.0
2009-08-18 04:18:00,0.86185,0.862,0.8618,0.86185,324700000.0
2009-08-18 04:19:00,0.86185,0.86205,0.86185,0.8619,519800000.0
2009-08-18 04:20:00,0.8619,0.86205,0.8619,0.86205,252700001.0
2009-08-18 04:21:00,0.86205,0.8621,0.8619,0.86205,264000002.0
2009-08-18 04:22:00,0.862,0.86205,0.86195,0.86195,154200000.0
2009-08-18 04:23:00,0.862,0.862,0.86195,0.862,291400000.0
2009-08-18 04:24:00,0.862,0.86205,0.8619,0.86195,458100000.0
2009-08-18 04:25:00,0.86195,0.862,0.86195,0.86195,186600000.0
2009-08-18 04:26:00,0.86195,0.86205,0.8619,0.86195,310099998.0
2009-08-18 04:27:00,0.86195,0.862,0.86195,0.86195,234700000.0
2009-08-18 04:28:00,0.86195,0.8621,0.86195,0.8621,214100002.0
2009-08-18 04:29:00,0.862,0.8621,0.86195,0.86195,493299998.0
2009-08-18 04:30:00,0.86195,0.8621,0.86195,0.862,479800000.0
2009-08-18 04:31:00,0.86205,0.8622,0.862,0.86215,443600001.0
2009-08-18 04:32:00,0.8622,0.8622,0.86205,0.8621,342599998.0
2009-08-18 04:33:00,0.8621,0.86215,0.86195,0.862,377200001.0
2009-08-18 04:34:00,0.862,0.8621,0.8618,0.86185,476600000.0
2009-08-18 04:35:00,0.8619,0.862,0.86185,0.862,224300000.0
2009-08-18 04:36:00,0.86195,0.862,0.86195,0.862,108400000.0
2009-08-18 04:37:00,0.862,0.86205,0.86195,0.86205,186100000.0
2009-08-18 04:38:00,0.86205,0.86205,0.86195,0.86195,200300000.0
2009-08-18 04:39:00,0.86195,0.86205,0.8619,0.86195,233600003.0
2009-08-18 04:40:00,0.86195,0.86205,0.86185,0.862,378399999.0
2009-08-18 04:41:00,0.86195,0.86205,0.86195,0.862,213200000.0
2009-08-18 04:42:00,0.862,0.8621,0.862,0.862,280399999.0
2009-08-18 04:43:00,0.862,0.86205,0.86195,0.862,124699999.0
2009-08-18 04:44:00,0.862,0.86215,0.862,0.8621,454300003.0
2009-08-18 04:45:00,0.86205,0.86215,0.862,0.86215,581300001.0
2009-08-18 04:46:00,0.8622,0.8622,0.86205,0.86205,214099999.0
2009-08-18 04:47:00,0.8621,0.8622,0.862,0.86205,486200003.0
2009-08-18 04:48:00,0.8621,0.86215,0.86205,0.8621,205999999.0
2009-08-18 04:49:00,0.8621,0.86215,0.8621,0.8621,56200000.0
2009-08-18 04:50:00,0.8621,0.86215,0.862,0.86215,352599999.0
2009-08-18 04:51:00,0.86205,0.86215,0.86205,0.8621,281599998.0
2009-08-18 04:52:00,0.8621,0.86225,0.86205,0.8622,660299997.0
2009-08-18 04:53:00,0.8622,0.86225,0.8621,0.8622,375100000.0
2009-08-18 04:54:00,0.8622,0.8623,0.8621,0.86225,661600004.0
2009-08-18 04:55:00,0.86225,0.86235,0.86225,0.86225,173799999.0
2009-08-18 04:56:00,0.86225,0.8623,0.8622,0.86225,200300000.0
2009-08-18 04:57:00,0.86225,0.86235,0.8622,0.8623,146200000.0
2009-08-18 04:58:00,0.8623,0.86235,0.86225,0.86225,86700000.0
2009-08-18 04:59:00,0.86225,0.86235,0.86225,0.8623,208500001.0
2009-08-18 05:00:00,0.8623,0.86245,0.8623,0.86245,156100000.0
2009-08-18 05:01:00,0.86245,0.86245,0.86235,0.8624,137100000.0
2009-08-18 05:02:00,0.86235,0.86245,0.86235,0.86245,196300000.0
2009-08-18 05:03:00,0.86245,0.8625,0.86235,0.86235,169200000.0
2009-08-18 05:04:00,0.8624,0.8625,0.86235,0.8625,246700000.0
2009-08-18 05:05:00,0.86245,0.86255,0.86245,0.8625,82600000.0
2009-08-18 05:06:00,0.8625,0.86265,0.8625,0.86265,63100000.0
2009-08-18 05:07:00,0.86265,0.86265,0.86255,0.8626,194500000.0
2009-08-18 05:08:00,0.8626,0.8627,0.8625,0.8627,168000000.0
2009-08-18 05:09:00,0.86275,0.8628,0.8627,0.8627,271100000.0
2009-08-18 05:10:00,0.86275,0.86275,0.86265,0.86265,139700000.0
2009-08-18 05:11:00,0.86265,0.86275,0.8626,0.8626,184300000.0
2009-08-18 05:12:00,0.8626,0.8627,0.8626,0.86265,112500000.0
2009-08-18 05:13:00,0.86265,0.8627,0.8626,0.8626,191700000.0
2009-08-18 05:14:00,0.8626,0.8629,0.8626,0.8627,254600000.0
2009-08-18 05:15:00,0.8627,0.86275,0.8625,0.8625,325300000.0
2009-08-18 05:16:00,0.8625,0.86255,0.8623,0.8623,430000000.0
2009-08-18 05:17:00,0.86245,0.8625,0.86235,0.86245,192500000.0
2009-08-18 05:18:00,0.86245,0.86245,0.86225,0.8623,266400000.0
2009-08-18 05:19:00,0.8623,0.86235,0.8623,0.8623,141600000.0
2009-08-18 05:20:00,0.8623,0.8623,0.86205,0.86205,61200000.0
2009-08-18 05:21:00,0.8621,0.8628,0.86205,0.8628,571900000.0
2009-08-18 05:22:00,0.8628,0.86285,0.8626,0.86265,341100000.0
2009-08-18 05:23:00,0.86265,0.8627,0.86265,0.86265,207000000.0
2009-08-18 05:24:00,0.86265,0.8627,0.86265,0.86265,165300000.0
2009-08-18 05:25:00,0.86265,0.86275,0.86255,0.8627,259800000.0
2009-08-18 05:26:00,0.8627,0.86275,0.86265,0.86265,163700000.0
2009-08-18 05:27:00,0.86265,0.8627,0.8626,0.8627,297700000.0
2009-08-18 05:28:00,0.8627,0.8628,0.8627,0.8627,293800000.0
2009-08-18 05:29:00,0.8627,0.8627,0.86265,0.86265,126600000.0
2009-08-18 05:30:00,0.8627,0.8627,0.8626,0.86265,275600000.0
2009-08-18 05:31:00,0.86265,0.86265,0.8626,0.8626,224900000.0
2009-08-18 05:32:00,0.8626,0.86265,0.8626,0.86265,116100000.0
2009-08-18 05:33:00,0.8626,0.8627,0.8626,0.8627,172300000.0
2009-08-18 05:34:00,0.8627,0.8627,0.8626,0.86265,404900000.0
2009-08-18 05:35:00,0.86265,0.86265,0.86255,0.86265,105400000.0
2009-08-18 05:36:00,0.8626,0.8627,0.8626,0.8626,190400000.0
2009-08-18 05:37:00,0.8626,0.86265,0.8626,0.8626,102300000.0
2009-08-18 05:38:00,0.8626,0.8626,0.86255,0.8626,110900000.0
2009-08-18 05:39:00,0.86255,0.8627,0.86255,0.86255,203000000.0
2009-08-18 05:40:00,0.86255,0.86265,0.86255,0.86265,187500000.0
2009-08-18 05:41:00,0.86265,0.8627,0.86265,0.8627,95700000.0
2009-08-18 05:42:00,0.8627,0.8627,0.8627,0.8627,64100000.0
2009-08-18 05:43:00,0.8627,0.8627,0.8627,0.8627,59900000.0
2009-08-18 05:44:00,0.8627,0.8627,0.8627,0.8627,194900000.0
2009-08-18 05:45:00,0.8627,0.8627,0.8626,0.86265,157900000.0
2009-08-18 05:46:00,0.86265,0.86265,0.8626,0.86265,164100000.0
2009-08-18 05:47:00,0.86265,0.86275,0.86265,0.8627,386600000.0
2009-08-18 05:48:00,0.86275,0.86285,0.8627,0.8628,195400000.0
2009-08-18 05:49:00,0.86275,0.8628,0.8625,0.86275,485000000.0
2009-08-18 05:50:00,0.86275,0.86285,0.8627,0.86275,209400000.0
2009-08-18 05:51:00,0.86275,0.8629,0.86275,0.86275,167900000.0
2009-08-18 05:52:00,0.86275,0.86275,0.86275,0.86275,28800000.0
2009-08-18 05:53:00,0.86275,0.86275,0.86275,0.86275,129600000.0
2009-08-18 05:54:00,0.86275,0.86275,0.8627,0.86275,140200000.0
2009-08-18 05:55:00,0.86275,0.8628,0.8627,0.8627,160200000.0
2009-08-18 05:56:00,0.86275,0.86275,0.8627,0.8627,127300000.0
2009-08-18 05:57:00,0.8627,0.8628,0.8627,0.8628,195200000.0
2009-08-18 05:58:00,0.8628,0.8628,0.8627,0.8627,101000000.0
2009-08-18 05:59:00,0.8627,0.8628,0.8627,0.8627,129200000.0
2009-08-18 06:00:00,0.8627,0.86275,0.86255,0.86255,258000000.0
2009-08-18 06:01:00,0.86255,0.86265,0.86255,0.86265,237600000.0
2009-08-18 06:02:00,0.86265,0.86275,0.8626,0.8627,132000000.0
2009-08-18 06:03:00,0.8627,0.8627,0.86255,0.86255,151700000.0
2009-08-18 06:04:00,0.86255,0.86255,0.86245,0.86245,286000000.0
2009-08-18 06:05:00,0.86245,0.8625,0.86245,0.86245,64700000.0
2009-08-18 06:06:00,0.86245,0.86245,0.86245,0.86245,126500000.0
2009-08-18 06:07:00,0.86245,0.86245,0.86245,0.86245,243000000.0
2009-08-18 06:08:00,0.86245,0.86245,0.86245,0.86245,84800000.0
2009-08-18 06:09:00,0.86245,0.86255,0.8624,0.86245,230400000.0
2009-08-18 06:10:00,0.86245,0.8625,0.86245,0.8625,176100000.0
2009-08-18 06:11:00,0.8625,0.8625,0.8625,0.8625,68300000.0
2009-08-18 06:12:00,0.8625,0.8626,0.8625,0.8625,120300000.0
2009-08-18 06:13:00,0.8625,0.8625,0.8624,0.86245,138500000.0
2009-08-18 06:14:00,0.86245,0.86255,0.8624,0.86245,310600000.0
2009-08-18 06:15:00,0.86245,0.8625,0.8624,0.8625,187600000.0
2009-08-18 06:16:00,0.8625,0.86255,0.8624,0.86245,206700000.0
2009-08-18 06:17:00,0.86245,0.86255,0.8623,0.86245,345700000.0
2009-08-18 06:18:00,0.86245,0.8625,0.8624,0.8624,306600000.0
2009-08-18 06:19:00,0.86245,0.8625,0.8624,0.8625,241900000.0
2009-08-18 06:20:00,0.8625,0.8626,0.8625,0.8626,185900000.0
2009-08-18 06:21:00,0.8626,0.8627,0.8626,0.8627,146500000.0
2009-08-18 06:22:00,0.8627,0.8628,0.8627,0.86275,318000000.0
2009-08-18 06:23:00,0.86275,0.86275,0.86265,0.8627,291400000.0
2009-08-18 06:24:00,0.8627,0.8627,0.86265,0.8627,124600000.0
2009-08-18 06:25:00,0.8627,0.8628,0.8627,0.8627,203100000.0
2009-08-18 06:26:00,0.8627,0.86275,0.86265,0.86265,218900000.0
2009-08-18 06:27:00,0.86265,0.8628,0.86265,0.86275,303800000.0
2009-08-18 06:28:00,0.86275,0.8628,0.8627,0.86275,219000000.0
2009-08-18 06:29:00,0.86275,0.86275,0.86255,0.8626,128500000.0
2009-08-18 06:30:00,0.86255,0.8626,0.86245,0.86255,282100000.0
2009-08-18 06:31:00,0.86255,0.8627,0.86255,0.86265,241100000.0
2009-08-18 06:32:00,0.86265,0.8627,0.8626,0.8626,302500000.0
2009-08-18 06:33:00,0.8626,0.8626,0.86255,0.8626,77600000.0
2009-08-18 06:34:00,0.86255,0.8626,0.86255,0.8626,53300000.0
2009-08-18 06:35:00,0.8626,0.86265,0.86255,0.86255,122000000.0
2009-08-18 06:36:00,0.8626,0.8626,0.86255,0.86255,422200000.0
2009-08-18 06:37:00,0.8625,0.8625,0.86235,0.8624,347300000.0
2009-08-18 06:38:00,0.8624,0.8625,0.86235,0.86245,254800000.0
2009-08-18 06:39:00,0.86245,0.8625,0.86245,0.8625,60500000.0
2009-08-18 06:40:00,0.8625,0.8625,0.8625,0.8625,174000000.0
2009-08-18 06:41:00,0.8625,0.8625,0.86235,0.86235,399800000.0
2009-08-18 06:42:00,0.86235,0.86245,0.86235,0.86245,311500000.0
2009-08-18 06:43:00,0.86245,0.8625,0.8624,0.8625,290600000.0
2009-08-18 06:44:00,0.8625,0.86255,0.8625,0.86255,282200000.0
2009-08-18 06:45:00,0.86255,0.86255,0.86245,0.8625,274100000.0
2009-08-18 06:46:00,0.86255,0.86255,0.8625,0.86255,121300000.0
2009-08-18 06:47:00,0.86255,0.86255,0.8625,0.8625,144100000.0
2009-08-18 06:48:00,0.8625,0.86295,0.8625,0.8629,313900000.0
2009-08-18 06:49:00,0.8629,0.8629,0.8627,0.8627,326600000.0
2009-08-18 06:50:00,0.86275,0.8628,0.86265,0.8628,283400000.0
2009-08-18 06:51:00,0.8628,0.8628,0.86275,0.86275,260100000.0
2009-08-18 06:52:00,0.86275,0.8628,0.8626,0.86265,178700000.0
2009-08-18 06:53:00,0.86265,0.86275,0.8626,0.86275,115999999.0
2009-08-18 06:54:00,0.86275,0.86275,0.8624,0.8627,234500000.0
2009-08-18 06:55:00,0.86265,0.8628,0.86265,0.8627,209600000.0
2009-08-18 06:56:00,0.8627,0.86285,0.8627,0.8628,265900000.0
2009-08-18 06:57:00,0.86285,0.86285,0.8625,0.8625,274800000.0
2009-08-18 06:58:00,0.8625,0.8627,0.86245,0.8625,291000000.0
2009-08-18 06:59:00,0.8625,0.8626,0.8625,0.8626,315100000.0
2009-08-18 07:00:00,0.8626,0.8626,0.86245,0.86245,181500000.0
2009-08-18 07:01:00,0.8624,0.8625,0.86235,0.8625,275000000.0
2009-08-18 07:02:00,0.8625,0.86255,0.8623,0.8623,414400000.0
2009-08-18 07:03:00,0.8623,0.8624,0.8623,0.8624,141900000.0
2009-08-18 07:04:00,0.8624,0.8624,0.8623,0.8623,73200000.0
2009-08-18 07:05:00,0.8623,0.86235,0.8621,0.8622,88600001.0
2009-08-18 07:06:00,0.86215,0.86235,0.8621,0.8623,342340002.0
2009-08-18 07:07:00,0.8623,0.86235,0.8623,0.86235,61900000.0
2009-08-18 07:08:00,0.86235,0.8624,0.86225,0.86225,53300000.0
2009-08-18 07:09:00,0.86225,0.86235,0.8622,0.8622,54100000.0
2009-08-18 07:10:00,0.8622,0.86225,0.8621,0.8622,212100000.0
2009-08-18 07:11:00,0.8622,0.8622,0.8621,0.8622,218100001.0
2009-08-18 07:12:00,0.8622,0.86225,0.8621,0.86215,87600000.0
2009-08-18 07:13:00,0.86215,0.86245,0.86215,0.8623,217800000.0
2009-08-18 07:14:00,0.8623,0.8623,0.8622,0.8622,205400000.0
2009-08-18 07:15:00,0.8622,0.8623,0.8622,0.86225,203800000.0
2009-08-18 07:16:00,0.86225,0.86235,0.86225,0.8623,237400000.0
2009-08-18 07:17:00,0.8623,0.8623,0.86215,0.8622,100900000.0
2009-08-18 07:18:00,0.8622,0.86245,0.8622,0.86225,410800000.0
2009-08-18 07:19:00,0.86225,0.86235,0.86225,0.8623,98500000.0
2009-08-18 07:20:00,0.8623,0.8625,0.8623,0.8625,163900000.0
2009-08-18 07:21:00,0.8625,0.86265,0.8624,0.8624,276300000.0
2009-08-18 07:22:00,0.8624,0.8625,0.86235,0.8624,390000000.0
2009-08-18 07:23:00,0.8624,0.8625,0.86215,0.86215,282600000.0
2009-08-18 07:24:00,0.86215,0.8623,0.8621,0.8623,320000001.0
2009-08-18 07:25:00,0.86225,0.8624,0.8616,0.8616,412700000.0
2009-08-18 07:26:00,0.8617,0.8618,0.8617,0.86175,316800000.0
2009-08-18 07:27:00,0.8618,0.86195,0.86175,0.86175,251200000.0
2009-08-18 07:28:00,0.8617,0.86185,0.8617,0.86185,227500000.0
2009-08-18 07:29:00,0.86185,0.8619,0.8618,0.86185,314900000.0
2009-08-18 07:30:00,0.8618,0.8619,0.8617,0.8617,121000000.0
2009-08-18 07:31:00,0.8617,0.86175,0.8615,0.86175,271100000.0
2009-08-18 07:32:00,0.8617,0.86185,0.8615,0.8615,300300000.0
2009-08-18 07:33:00,0.86145,0.8615,0.86145,0.8615,155300000.0
2009-08-18 07:34:00,0.8615,0.8615,0.8614,0.86145,45000000.0
2009-08-18 07:35:00,0.86145,0.86165,0.86145,0.8615,285900000.0
2009-08-18 07:36:00,0.8615,0.8615,0.8614,0.86145,64300000.0
2009-08-18 07:37:00,0.8614,0.8615,0.8614,0.86145,209000001.0
2009-08-18 07:38:00,0.86145,0.8616,0.86145,0.86155,81000000.0
2009-08-18 07:39:00,0.86155,0.86175,0.8615,0.86175,264100000.0
2009-08-18 07:40:00,0.86175,0.8618,0.8616,0.86165,350200000.0
2009-08-18 07:41:00,0.86165,0.86165,0.86165,0.86165,134500000.0
2009-08-18 07:42:00,0.86165,0.8617,0.8616,0.8617,169900000.0
2009-08-18 07:43:00,0.8617,0.8618,0.86165,0.86165,202200000.0
2009-08-18 07:44:00,0.8617,0.8618,0.86165,0.86175,338000000.0
2009-08-18 07:45:00,0.86175,0.8619,0.86175,0.8618,348000000.0
2009-08-18 07:46:00,0.8618,0.8618,0.8618,0.8618,315700000.0
2009-08-18 07:47:00,0.8618,0.8619,0.8617,0.86175,222500000.0
2009-08-18 07:48:00,0.86175,0.8618,0.86165,0.8618,422900000.0
2009-08-18 07:49:00,0.8618,0.8618,0.8617,0.8617,250400000.0
2009-08-18 07:50:00,0.8618,0.862,0.86175,0.862,419100000.0
2009-08-18 07:51:00,0.862,0.86205,0.86185,0.86185,168300000.0
2009-08-18 07:52:00,0.8619,0.8619,0.8619,0.8619,139200000.0
2009-08-18 07:53:00,0.86195,0.86215,0.8619,0.86205,322000000.0
2009-08-18 07:54:00,0.86205,0.8623,0.862,0.8623,141800000.0
2009-08-18 07:55:00,0.8621,0.86215,0.862,0.86215,224200000.0
2009-08-18 07:56:00,0.86215,0.86215,0.86205,0.86205,166100000.0
2009-08-18 07:57:00,0.86205,0.8622,0.862,0.86215,130000000.0
2009-08-18 07:58:00,0.8622,0.86235,0.86215,0.86235,119200000.0
2009-08-18 07:59:00,0.86225,0.8624,0.8621,0.86235,154900000.0
2009-08-18 08:00:00,0.86235,0.86235,0.86205,0.86205,218800000.0
2009-08-18 08:01:00,0.86205,0.86205,0.8604,0.86045,416500001.0
2009-08-18 08:02:00,0.86055,0.8614,0.86055,0.86105,372700000.0
2009-08-18 08:03:00,0.861,0.86105,0.86085,0.86085,230400000.0
2009-08-18 08:04:00,0.8609,0.86095,0.86065,0.86095,379200000.0
2009-08-18 08:05:00,0.86085,0.861,0.86075,0.861,299300000.0
2009-08-18 08:06:00,0.861,0.86135,0.861,0.86125,587000000.0
2009-08-18 08:07:00,0.8613,0.8613,0.86085,0.86085,537800000.0
2009-08-18 08:08:00,0.86085,0.8611,0.86085,0.8611,108800000.0
2009-08-18 08:09:00,0.8611,0.8612,0.861,0.861,133200000.0
2009-08-18 08:10:00,0.861,0.86115,0.861,0.86115,171800000.0
2009-08-18 08:11:00,0.8611,0.86115,0.8611,0.8611,126700000.0
2009-08-18 08:12:00,0.86105,0.86125,0.86105,0.86115,266800000.0
2009-08-18 08:13:00,0.8612,0.86135,0.8612,0.8613,288100000.0
2009-08-18 08:14:00,0.8613,0.86145,0.8611,0.8611,171900000.0
2009-08-18 08:15:00,0.8611,0.8612,0.86105,0.86105,416000000.0
2009-08-18 08:16:00,0.86105,0.86125,0.861,0.86115,392500000.0
2009-08-18 08:17:00,0.86115,0.86145,0.86115,0.8614,231800000.0
2009-08-18 08:18:00,0.8614,0.86145,0.86125,0.8613,209200000.0
2009-08-18 08:19:00,0.8613,0.86135,0.86125,0.8613,366000000.0
2009-08-18 08:20:00,0.8613,0.8615,0.8613,0.86145,331300000.0
2009-08-18 08:21:00,0.86145,0.86155,0.8614,0.86145,425000000.0
2009-08-18 08:22:00,0.86145,0.8615,0.86125,0.8615,419300001.0
2009-08-18 08:23:00,0.8615,0.86175,0.8615,0.8617,316900000.0
2009-08-18 08:24:00,0.8617,0.86185,0.8617,0.8618,375000000.0
2009-08-18 08:25:00,0.8618,0.86185,0.86175,0.86175,258200000.0
2009-08-18 08:26:00,0.86175,0.86175,0.86155,0.8616,226599999.0
2009-08-18 08:27:00,0.86165,0.86195,0.8616,0.86175,358500000.0
2009-08-18 08:28:00,0.86175,0.8619,0.86165,0.86185,437400000.0
2009-08-18 08:29:00,0.8618,0.8618,0.8616,0.8617,343500000.0
2009-08-18 08:30:00,0.86175,0.86175,0.8616,0.8617,117300000.0
2009-08-18 08:31:00,0.86165,0.8617,0.86155,0.8617,648999998.0
2009-08-18 08:32:00,0.8617,0.86185,0.8616,0.8618,404700000.0
2009-08-18 08:33:00,0.86185,0.8621,0.8617,0.86205,350200000.0
2009-08-18 08:34:00,0.862,0.86205,0.86185,0.8619,533400002.0
2009-08-18 08:35:00,0.8619,0.862,0.86155,0.8617,421200000.0
2009-08-18 08:36:00,0.8617,0.8619,0.8617,0.8619,319000000.0
2009-08-18 08:37:00,0.86195,0.86195,0.8618,0.86185,287800000.0
2009-08-18 08:38:00,0.86185,0.8619,0.8618,0.86185,209500000.0
2009-08-18 08:39:00,0.8618,0.862,0.8618,0.86195,305600000.0
2009-08-18 08:40:00,0.862,0.862,0.8619,0.8619,325100001.0
2009-08-18 08:41:00,0.86195,0.86195,0.86165,0.8617,834400001.0
2009-08-18 08:42:00,0.8617,0.8618,0.8617,0.8618,553200003.0
2009-08-18 08:43:00,0.86175,0.8618,0.8617,0.8618,332000000.0
2009-08-18 08:44:00,0.8618,0.8619,0.86175,0.86175,342600000.0
2009-08-18 08:45:00,0.86175,0.86175,0.86175,0.86175,124800000.0
2009-08-18 08:46:00,0.86175,0.8618,0.8616,0.86165,390099995.0
2009-08-18 08:47:00,0.8616,0.86175,0.8616,0.86165,392699999.0
2009-08-18 08:48:00,0.86165,0.8617,0.8616,0.8617,312399999.0
2009-08-18 08:49:00,0.8617,0.8621,0.8617,0.8621,419700000.0
2009-08-18 08:50:00,0.8621,0.8622,0.86205,0.8622,384999999.0
2009-08-18 08:51:00,0.8622,0.8622,0.8621,0.8622,386100000.0
2009-08-18 08:52:00,0.8622,0.8623,0.86215,0.86225,353600000.0
2009-08-18 08:53:00,0.86225,0.8623,0.86185,0.86185,299100000.0
2009-08-18 08:54:00,0.8618,0.86185,0.8617,0.86175,243200000.0
2009-08-18 08:55:00,0.8617,0.8618,0.8617,0.8618,113000000.0
2009-08-18 08:56:00,0.8618,0.8618,0.86165,0.86175,405900000.0
2009-08-18 08:57:00,0.86175,0.86175,0.86165,0.86175,181000000.0
2009-08-18 08:58:00,0.8617,0.8617,0.8616,0.86165,371400000.0
2009-08-18 08:59:00,0.86165,0.86175,0.8616,0.8616,560499997.0
2009-08-18 09:00:00,0.8616,0.8617,0.8615,0.8616,639399999.0
2009-08-18 09:01:00,0.86165,0.86165,0.8612,0.8613,632200000.0
2009-08-18 09:02:00,0.8613,0.86135,0.8611,0.8612,490300000.0
2009-08-18 09:03:00,0.86125,0.8613,0.86115,0.8612,331800000.0
2009-08-18 09:04:00,0.8612,0.86125,0.8611,0.86115,261400000.0
2009-08-18 09:05:00,0.86115,0.86125,0.86115,0.86125,284500000.0
2009-08-18 09:06:00,0.86125,0.86135,0.86115,0.8612,348400000.0
2009-08-18 09:07:00,0.8612,0.8613,0.8611,0.8611,354000000.0
2009-08-18 09:08:00,0.8611,0.86125,0.861,0.86125,550299999.0
2009-08-18 09:09:00,0.86125,0.86135,0.86115,0.86125,585800005.0
2009-08-18 09:10:00,0.86125,0.86145,0.86115,0.86145,429100000.0
2009-08-18 09:11:00,0.86145,0.8616,0.86145,0.86155,353800002.0
2009-08-18 09:12:00,0.86155,0.8617,0.86145,0.86165,247300000.0
2009-08-18 09:13:00,0.8617,0.86175,0.86155,0.8616,273399999.0
2009-08-18 09:14:00,0.8616,0.86185,0.8616,0.8617,365300000.0
2009-08-18 09:15:00,0.8617,0.8619,0.8617,0.8619,500699999.0
2009-08-18 09:16:00,0.86185,0.86195,0.8618,0.86185,386500004.0
2009-08-18 09:17:00,0.86185,0.86195,0.8618,0.8618,403400000.0
2009-08-18 09:18:00,0.8618,0.862,0.86175,0.862,526100000.0
2009-08-18 09:19:00,0.862,0.8622,0.86195,0.86215,768500000.0
2009-08-18 09:20:00,0.86215,0.86215,0.86205,0.8621,564700000.0
2009-08-18 09:21:00,0.8621,0.86215,0.862,0.862,645400001.0
2009-08-18 09:22:00,0.862,0.8623,0.86195,0.86225,552300000.0
2009-08-18 09:23:00,0.8622,0.8622,0.86215,0.8622,239800000.0
2009-08-18 09:24:00,0.86215,0.8622,0.8621,0.8621,293900000.0
2009-08-18 09:25:00,0.8621,0.8622,0.8621,0.8622,272400000.0
2009-08-18 09:26:00,0.86215,0.8622,0.86215,0.8622,401400000.0
2009-08-18 09:27:00,0.8622,0.8622,0.862,0.862,423499999.0
2009-08-18 09:28:00,0.862,0.8622,0.862,0.862,383099999.0
2009-08-18 09:29:00,0.862,0.8621,0.862,0.86205,541700002.0
2009-08-18 09:30:00,0.862,0.86215,0.862,0.86215,629499998.0
2009-08-18 09:31:00,0.86215,0.8622,0.86215,0.8622,160000000.0
2009-08-18 09:32:00,0.8622,0.8622,0.8621,0.86215,219000000.0
2009-08-18 09:33:00,0.86215,0.8622,0.862,0.86205,299099999.0
2009-08-18 09:34:00,0.86205,0.86205,0.862,0.86205,473100000.0
2009-08-18 09:35:00,0.86205,0.86205,0.86195,0.862,466200000.0
2009-08-18 09:36:00,0.862,0.86205,0.862,0.86205,623399997.0
2009-08-18 09:37:00,0.86205,0.8623,0.86205,0.86225,481199999.0
2009-08-18 09:38:00,0.86225,0.86225,0.86215,0.86225,625500002.0
2009-08-18 09:39:00,0.8622,0.8623,0.86205,0.86215,322800000.0
2009-08-18 09:40:00,0.86215,0.86215,0.8616,0.86165,475200000.0
2009-08-18 09:41:00,0.86165,0.8618,0.8616,0.86175,402000000.0
2009-08-18 09:42:00,0.86165,0.8617,0.8615,0.8615,448799998.0
2009-08-18 09:43:00,0.8615,0.8617,0.86135,0.86135,683300000.0
2009-08-18 09:44:00,0.86135,0.8614,0.8613,0.86135,545399997.0
2009-08-18 09:45:00,0.86135,0.8616,0.86135,0.86155,665100000.0
2009-08-18 09:46:00,0.86155,0.86175,0.8615,0.86175,575900000.0
2009-08-18 09:47:00,0.86175,0.86185,0.86165,0.8617,455500000.0
2009-08-18 09:48:00,0.8617,0.8618,0.8614,0.8614,370300000.0
2009-08-18 09:49:00,0.8614,0.8614,0.8613,0.8614,206299999.0
2009-08-18 09:50:00,0.86145,0.8616,0.8614,0.86155,195000000.0
2009-08-18 09:51:00,0.86155,0.8616,0.86155,0.8616,288200000.0
2009-08-18 09:52:00,0.8616,0.86165,0.8616,0.8616,419800000.0
2009-08-18 09:53:00,0.8616,0.86165,0.8615,0.8615,364500000.0
2009-08-18 09:54:00,0.8615,0.86155,0.8615,0.8615,271700000.0
2009-08-18 09:55:00,0.86155,0.8617,0.86155,0.86165,459200001.0
2009-08-18 09:56:00,0.86165,0.86175,0.8616,0.86175,244200002.0
2009-08-18 09:57:00,0.8617,0.86175,0.86165,0.8617,451100001.0
2009-08-18 09:58:00,0.86175,0.8618,0.86165,0.86175,661100003.0
2009-08-18 09:59:00,0.86175,0.86215,0.8617,0.8621,517800000.0
2009-08-18 10:00:00,0.8621,0.8621,0.86195,0.86195,433500000.0
2009-08-18 10:01:00,0.86195,0.86195,0.8616,0.8616,600100001.0
2009-08-18 10:02:00,0.86165,0.86175,0.86155,0.86175,430500000.0
2009-08-18 10:03:00,0.86175,0.862,0.8617,0.86195,537200001.0
2009-08-18 10:04:00,0.8619,0.86195,0.8618,0.8618,526400000.0
2009-08-18 10:05:00,0.8618,0.8618,0.86145,0.86155,429800000.0
2009-08-18 10:06:00,0.8615,0.8617,0.8615,0.86165,603100000.0
2009-08-18 10:07:00,0.86165,0.8617,0.86155,0.86165,589599997.0
2009-08-18 10:08:00,0.86165,0.86165,0.8614,0.8614,859699998.0
2009-08-18 10:09:00,0.8614,0.86145,0.8612,0.8612,594900001.0
2009-08-18 10:10:00,0.86125,0.86135,0.8612,0.8613,544900000.0
2009-08-18 10:11:00,0.86125,0.8613,0.8612,0.86125,315700001.0
2009-08-18 10:12:00,0.8612,0.8612,0.86105,0.8611,275700000.0
2009-08-18 10:13:00,0.86105,0.8611,0.86085,0.861,603899999.0
2009-08-18 10:14:00,0.86105,0.86105,0.8609,0.86095,350500001.0
2009-08-18 10:15:00,0.86095,0.86095,0.8608,0.8609,458900000.0
2009-08-18 10:16:00,0.8609,0.8611,0.8609,0.86105,256700000.0
2009-08-18 10:17:00,0.86105,0.86105,0.86085,0.8609,246500001.0
2009-08-18 10:18:00,0.86085,0.86095,0.86085,0.8609,320299999.0
2009-08-18 10:19:00,0.8609,0.8609,0.86075,0.86075,490099999.0
2009-08-18 10:20:00,0.86075,0.86085,0.86075,0.8608,369900000.0
2009-08-18 10:21:00,0.86085,0.8611,0.8608,0.8611,306700000.0
2009-08-18 10:22:00,0.8611,0.8611,0.86095,0.861,348900000.0
2009-08-18 10:23:00,0.861,0.8612,0.86085,0.86095,843900000.0
2009-08-18 10:24:00,0.861,0.86105,0.8609,0.861,733199999.0
2009-08-18 10:25:00,0.861,0.86105,0.8609,0.861,497300001.0
2009-08-18 10:26:00,0.861,0.86105,0.8609,0.86095,358100000.0
2009-08-18 10:27:00,0.86095,0.86095,0.86075,0.86085,394100000.0
2009-08-18 10:28:00,0.86085,0.86105,0.86075,0.86085,531699997.0
2009-08-18 10:29:00,0.86085,0.861,0.8607,0.8608,380200000.0
2009-08-18 10:30:00,0.8608,0.8608,0.85865,0.85875,426850000.0
2009-08-18 10:31:00,0.85875,0.85875,0.8579,0.858,557800000.0
2009-08-18 10:32:00,0.85795,0.85875,0.8579,0.8587,540000000.0
2009-08-18 10:33:00,0.8587,0.85895,0.8587,0.8589,553800000.0
2009-08-18 10:34:00,0.85885,0.8591,0.85885,0.85895,562200000.0
2009-08-18 10:35:00,0.859,0.85915,0.8587,0.8587,495000000.0
2009-08-18 10:36:00,0.8587,0.85875,0.8586,0.85875,563699998.0
2009-08-18 10:37:00,0.85875,0.8593,0.8587,0.85925,528399998.0
2009-08-18 10:38:00,0.85925,0.8594,0.85915,0.8594,550999998.0
2009-08-18 10:39:00,0.85935,0.85945,0.8592,0.8592,831200001.0
2009-08-18 10:40:00,0.85915,0.8592,0.85875,0.85895,748100002.0
2009-08-18 10:41:00,0.85895,0.8591,0.85895,0.859,764000001.0
2009-08-18 10:42:00,0.859,0.8591,0.8589,0.8591,650200000.0
2009-08-18 10:43:00,0.8591,0.8593,0.8591,0.8592,922899991.0
2009-08-18 10:44:00,0.8592,0.8593,0.85915,0.8593,732800005.0
2009-08-18 10:45:00,0.8593,0.8593,0.85895,0.859,836899996.0
2009-08-18 10:46:00,0.85905,0.85905,0.8586,0.85875,834600001.0
2009-08-18 10:47:00,0.85875,0.8589,0.85865,0.85865,759400000.0
2009-08-18 10:48:00,0.85865,0.85875,0.8585,0.8586,398300000.0
2009-08-18 10:49:00,0.8586,0.85865,0.8585,0.8586,553500000.0
2009-08-18 10:50:00,0.8586,0.8588,0.8586,0.85865,431699999.0
2009-08-18 10:51:00,0.85865,0.8587,0.85855,0.85865,577199998.0
2009-08-18 10:52:00,0.85865,0.85875,0.85855,0.8586,757800001.0
2009-08-18 10:53:00,0.8586,0.8587,0.85855,0.8586,517200000.0
2009-08-18 10:54:00,0.8586,0.8589,0.8586,0.8589,512200000.0
2009-08-18 10:55:00,0.85885,0.85895,0.8587,0.85875,408900000.0
2009-08-18 10:56:00,0.85875,0.85885,0.85865,0.85885,304500000.0
2009-08-18 10:57:00,0.85885,0.8591,0.85885,0.859,451200001.0
2009-08-18 10:58:00,0.859,0.8592,0.859,0.8591,452899999.0
2009-08-18 10:59:00,0.8591,0.85925,0.859,0.8592,338200000.0
2009-08-18 11:00:00,0.85925,0.85995,0.85895,0.85985,519200000.0
2009-08-18 11:01:00,0.85985,0.85995,0.85965,0.85965,880900001.0
2009-08-18 11:02:00,0.8597,0.85995,0.85965,0.8598,621299999.0
2009-08-18 11:03:00,0.8598,0.8599,0.8597,0.8598,578499999.0
2009-08-18 11:04:00,0.8598,0.8599,0.85975,0.85975,512700000.0
2009-08-18 11:05:00,0.85975,0.85985,0.8596,0.8597,397400000.0
2009-08-18 11:06:00,0.85975,0.85975,0.8593,0.8593,512900000.0
2009-08-18 11:07:00,0.8593,0.85935,0.85885,0.859,774000001.0
2009-08-18 11:08:00,0.859,0.8591,0.8588,0.85905,521100000.0
2009-08-18 11:09:00,0.85905,0.8594,0.859,0.85935,372200000.0
2009-08-18 11:10:00,0.8594,0.8595,0.85925,0.8593,598300000.0
2009-08-18 11:11:00,0.85935,0.85955,0.85925,0.8595,361000000.0
2009-08-18 11:12:00,0.8595,0.8598,0.8595,0.8597,318500000.0
2009-08-18 11:13:00,0.8597,0.8598,0.85935,0.85955,787900000.0
2009-08-18 11:14:00,0.85955,0.85965,0.85955,0.85955,454999999.0
2009-08-18 11:15:00,0.85955,0.8597,0.8594,0.85945,487200000.0
2009-08-18 11:16:00,0.8594,0.85945,0.8592,0.8593,273800000.0
2009-08-18 11:17:00,0.8593,0.85935,0.8592,0.8592,487800001.0
2009-08-18 11:18:00,0.8592,0.8594,0.85915,0.85935,328100000.0
2009-08-18 11:19:00,0.85935,0.85955,0.85935,0.8595,266500000.0
2009-08-18 11:20:00,0.8595,0.8597,0.8594,0.85955,392600000.0
2009-08-18 11:21:00,0.85955,0.8598,0.85955,0.8597,580799999.0
2009-08-18 11:22:00,0.8597,0.8598,0.8597,0.8598,599099999.0
2009-08-18 11:23:00,0.8598,0.8599,0.85975,0.8598,393300003.0
2009-08-18 11:24:00,0.8598,0.8598,0.85965,0.8597,336099999.0
2009-08-18 11:25:00,0.8597,0.8598,0.8595,0.85975,504900002.0
2009-08-18 11:26:00,0.85975,0.8598,0.8597,0.85975,592600001.0
2009-08-18 11:27:00,0.8597,0.8599,0.85965,0.8599,432300000.0
2009-08-18 11:28:00,0.85985,0.85995,0.8598,0.8598,288699999.0
2009-08-18 11:29:00,0.8598,0.85985,0.85925,0.85935,495100000.0
2009-08-18 11:30:00,0.8593,0.8594,0.8593,0.85935,556600000.0
2009-08-18 11:31:00,0.8593,0.8595,0.85925,0.85935,631199998.0
2009-08-18 11:32:00,0.85935,0.8594,0.85915,0.8592,472599999.0
2009-08-18 11:33:00,0.8592,0.8594,0.8592,0.85925,233300000.0
2009-08-18 11:34:00,0.85925,0.8593,0.85895,0.85895,344199999.0
2009-08-18 11:35:00,0.8589,0.8589,0.85865,0.8589,539100001.0
2009-08-18 11:36:00,0.85885,0.8591,0.85885,0.85885,629800000.0
2009-08-18 11:37:00,0.85885,0.859,0.85885,0.8589,699700004.0
2009-08-18 11:38:00,0.8589,0.859,0.8589,0.85895,397300000.0
2009-08-18 11:39:00,0.85895,0.859,0.8589,0.85895,715400002.0
2009-08-18 11:40:00,0.85895,0.859,0.85895,0.859,180600000.0
2009-08-18 11:41:00,0.859,0.859,0.8589,0.85895,375000000.0
2009-08-18 11:42:00,0.859,0.8591,0.85895,0.859,430100003.0
2009-08-18 11:43:00,0.859,0.85925,0.859,0.85915,423700002.0
2009-08-18 11:44:00,0.85915,0.8593,0.85915,0.85915,902299999.0
2009-08-18 11:45:00,0.85915,0.85915,0.859,0.859,541600000.0
2009-08-18 11:46:00,0.859,0.85935,0.85895,0.85935,349100000.0
2009-08-18 11:47:00,0.85935,0.85935,0.8591,0.8592,416100000.0
2009-08-18 11:48:00,0.85915,0.85935,0.8591,0.8592,543699999.0
2009-08-18 11:49:00,0.8592,0.85965,0.85915,0.8596,539599999.0
2009-08-18 11:50:00,0.8596,0.8596,0.8594,0.85945,253200000.0
2009-08-18 11:51:00,0.8595,0.85955,0.8593,0.85955,543699999.0
2009-08-18 11:52:00,0.85955,0.85975,0.8594,0.85975,594599999.0
2009-08-18 11:53:00,0.85975,0.85985,0.8596,0.8597,484900000.0
2009-08-18 11:54:00,0.8597,0.85975,0.85955,0.85965,225200000.0
2009-08-18 11:55:00,0.85965,0.8598,0.85965,0.85965,348200000.0
2009-08-18 11:56:00,0.85965,0.85975,0.8596,0.8596,507000002.0
2009-08-18 11:57:00,0.8596,0.8596,0.85915,0.85925,601699999.0
2009-08-18 11:58:00,0.85925,0.85935,0.85925,0.85925,408599999.0
2009-08-18 11:59:00,0.8593,0.8593,0.85915,0.85925,368400000.0
2009-08-18 12:00:00,0.8593,0.8593,0.85905,0.85905,475100001.0
2009-08-18 12:01:00,0.85905,0.8591,0.859,0.859,582900000.0
2009-08-18 12:02:00,0.859,0.8592,0.859,0.8591,567599998.0
2009-08-18 12:03:00,0.8591,0.85915,0.8591,0.85915,961400004.0
2009-08-18 12:04:00,0.85915,0.85915,0.85895,0.85895,404600001.0
2009-08-18 12:05:00,0.85895,0.859,0.8589,0.8589,579400001.0
2009-08-18 12:06:00,0.8589,0.859,0.85875,0.8588,533400000.0
2009-08-18 12:07:00,0.85875,0.8588,0.8587,0.8588,360000000.0
2009-08-18 12:08:00,0.8588,0.8588,0.8587,0.85875,363000000.0
2009-08-18 12:09:00,0.85875,0.8588,0.85875,0.8588,163100000.0
2009-08-18 12:10:00,0.8588,0.8588,0.8588,0.8588,128100001.0
2009-08-18 12:11:00,0.8588,0.8588,0.8587,0.85875,515500002.0
2009-08-18 12:12:00,0.85875,0.8588,0.8587,0.85875,542400000.0
2009-08-18 12:13:00,0.85875,0.8588,0.85865,0.8587,314000001.0
2009-08-18 12:14:00,0.8587,0.8588,0.85865,0.85875,571800001.0
2009-08-18 12:15:00,0.85875,0.85875,0.8586,0.8586,351399999.0
2009-08-18 12:16:00,0.8586,0.85865,0.8586,0.85865,484400005.0
2009-08-18 12:17:00,0.85865,0.8587,0.8586,0.8586,208400000.0
2009-08-18 12:18:00,0.85865,0.8587,0.85835,0.85835,228800000.0
2009-08-18 12:19:00,0.85835,0.85855,0.85835,0.8585,170700000.0
2009-08-18 12:20:00,0.8585,0.8585,0.85835,0.8584,321400000.0
2009-08-18 12:21:00,0.8584,0.85855,0.8584,0.85845,160200000.0
2009-08-18 12:22:00,0.85845,0.85845,0.8584,0.8584,182400000.0
2009-08-18 12:23:00,0.8584,0.85855,0.85835,0.8585,476600002.0
2009-08-18 12:24:00,0.8585,0.8585,0.85835,0.85835,427900000.0
2009-08-18 12:25:00,0.85835,0.85835,0.85825,0.85825,278800000.0
2009-08-18 12:26:00,0.85825,0.8583,0.8581,0.85815,360800001.0
2009-08-18 12:27:00,0.85815,0.8584,0.85815,0.8583,575400000.0
2009-08-18 12:28:00,0.85835,0.8584,0.85825,0.8584,493899998.0
2009-08-18 12:29:00,0.85835,0.8584,0.8583,0.85835,405900001.0
2009-08-18 12:30:00,0.85835,0.85845,0.85825,0.8583,498299999.0
2009-08-18 12:31:00,0.85825,0.85835,0.8582,0.8582,377599999.0
2009-08-18 12:32:00,0.8582,0.8584,0.85815,0.85835,366300001.0
2009-08-18 12:33:00,0.85835,0.8584,0.85835,0.85835,665600002.0
2009-08-18 12:34:00,0.85835,0.8585,0.85835,0.8584,392800000.0
2009-08-18 12:35:00,0.8584,0.85845,0.85835,0.85835,632299999.0
2009-08-18 12:36:00,0.8584,0.8585,0.85835,0.8584,462100000.0
2009-08-18 12:37:00,0.8584,0.85845,0.85835,0.8584,459800001.0
2009-08-18 12:38:00,0.8584,0.85845,0.85835,0.8584,219200000.0
2009-08-18 12:39:00,0.8584,0.8585,0.8583,0.8584,446400001.0
2009-08-18 12:40:00,0.8584,0.8584,0.8582,0.8582,415000000.0
2009-08-18 12:41:00,0.8582,0.85825,0.85805,0.8582,407300001.0
2009-08-18 12:42:00,0.8582,0.85825,0.85815,0.85815,258300000.0
2009-08-18 12:43:00,0.85815,0.8583,0.8581,0.8581,629200000.0
2009-08-18 12:44:00,0.8581,0.8581,0.85795,0.858,413700000.0
2009-08-18 12:45:00,0.858,0.858,0.8578,0.8578,539299999.0
2009-08-18 12:46:00,0.8578,0.8578,0.8574,0.8575,719399998.0
2009-08-18 12:47:00,0.85745,0.85765,0.8574,0.8575,781300002.0
2009-08-18 12:48:00,0.8575,0.8576,0.85745,0.85755,843700002.0
2009-08-18 12:49:00,0.85755,0.85765,0.85745,0.8575,270600000.0
2009-08-18 12:50:00,0.85745,0.8575,0.8573,0.8573,654799999.0
2009-08-18 12:51:00,0.8573,0.8573,0.85675,0.8568,704999999.0
2009-08-18 12:52:00,0.8568,0.8569,0.8567,0.85685,863099999.0
2009-08-18 12:53:00,0.85685,0.8572,0.85685,0.8572,537000000.0
2009-08-18 12:54:00,0.85715,0.8574,0.85715,0.85725,733799995.0
2009-08-18 12:55:00,0.85725,0.8574,0.8572,0.8573,402699999.0
2009-08-18 12:56:00,0.8573,0.85735,0.8572,0.8572,412800000.0
2009-08-18 12:57:00,0.85715,0.85725,0.85705,0.85715,776600000.0
2009-08-18 12:58:00,0.8571,0.85715,0.8571,0.85715,387800000.0
2009-08-18 12:59:00,0.85715,0.85725,0.85705,0.85725,434000000.0
2009-08-18 13:00:00,0.85725,0.8574,0.8572,0.8573,706400000.0
2009-08-18 13:01:00,0.8573,0.85735,0.85715,0.85725,370300001.0
2009-08-18 13:02:00,0.85725,0.85735,0.8572,0.85735,579200001.0
2009-08-18 13:03:00,0.85735,0.8575,0.8573,0.85745,650300000.0
2009-08-18 13:04:00,0.85745,0.85745,0.8573,0.85735,679000000.0
2009-08-18 13:05:00,0.85735,0.8575,0.85735,0.8575,544000001.0
2009-08-18 13:06:00,0.8575,0.8575,0.85735,0.8575,285600000.0
2009-08-18 13:07:00,0.85745,0.8575,0.85735,0.8575,810100003.0
2009-08-18 13:08:00,0.8575,0.8575,0.85725,0.85735,468899999.0
2009-08-18 13:09:00,0.85735,0.85735,0.8572,0.8572,601200001.0
2009-08-18 13:10:00,0.8572,0.85735,0.8572,0.85735,547200001.0
2009-08-18 13:11:00,0.85735,0.8574,0.85735,0.85735,292000000.0
2009-08-18 13:12:00,0.85735,0.8574,0.8572,0.8572,381900003.0
2009-08-18 13:13:00,0.85725,0.8574,0.85725,0.85735,344600000.0
2009-08-18 13:14:00,0.85735,0.85745,0.8573,0.8573,421299999.0
2009-08-18 13:15:00,0.8573,0.85745,0.8573,0.85745,572800001.0
2009-08-18 13:16:00,0.85745,0.8575,0.8574,0.85745,167900000.0
2009-08-18 13:17:00,0.85745,0.8575,0.85725,0.8574,245000000.0
2009-08-18 13:18:00,0.8574,0.8574,0.8573,0.8574,281900000.0
2009-08-18 13:19:00,0.8574,0.85745,0.85735,0.85735,311800000.0
2009-08-18 13:20:00,0.8574,0.85745,0.8573,0.8574,401600001.0
2009-08-18 13:21:00,0.85735,0.8574,0.8571,0.8571,355599999.0
2009-08-18 13:22:00,0.8571,0.85725,0.8571,0.85715,518600001.0
2009-08-18 13:23:00,0.85715,0.8573,0.85715,0.85725,441699999.0
2009-08-18 13:24:00,0.85725,0.85725,0.857,0.85705,620500000.0
2009-08-18 13:25:00,0.857,0.85715,0.857,0.85715,442099999.0
2009-08-18 13:26:00,0.8571,0.8571,0.857,0.85705,199900000.0
2009-08-18 13:27:00,0.857,0.8572,0.857,0.85715,150000000.0
2009-08-18 13:28:00,0.85715,0.85735,0.85715,0.85725,319300000.0
2009-08-18 13:29:00,0.85725,0.8574,0.85715,0.8574,431500000.0
2009-08-18 13:30:00,0.8574,0.8574,0.85725,0.8573,269300000.0
2009-08-18 13:31:00,0.8573,0.8573,0.8572,0.85725,278100001.0
2009-08-18 13:32:00,0.85725,0.85725,0.8571,0.8571,308500001.0
2009-08-18 13:33:00,0.8571,0.85735,0.85705,0.85725,578000000.0
2009-08-18 13:34:00,0.85725,0.8573,0.85715,0.8572,414100000.0
2009-08-18 13:35:00,0.8572,0.8572,0.85715,0.85715,248799998.0
2009-08-18 13:36:00,0.85715,0.8572,0.85705,0.8572,479599999.0
2009-08-18 13:37:00,0.85715,0.8573,0.8571,0.8571,370399997.0
2009-08-18 13:38:00,0.85715,0.85735,0.8571,0.8572,477100000.0
2009-08-18 13:39:00,0.85725,0.8573,0.85715,0.85715,307399998.0
2009-08-18 13:40:00,0.85715,0.8572,0.8571,0.8572,531900000.0
2009-08-18 13:41:00,0.8572,0.85725,0.85715,0.85715,347499999.0
2009-08-18 13:42:00,0.85715,0.8572,0.857,0.85705,353800000.0
2009-08-18 13:43:00,0.85705,0.8571,0.85705,0.8571,258500000.0
2009-08-18 13:44:00,0.8571,0.8571,0.85695,0.857,152900000.0
2009-08-18 13:45:00,0.85695,0.857,0.85685,0.85695,160200000.0
2009-08-18 13:46:00,0.85695,0.857,0.85685,0.8569,302799999.0
2009-08-18 13:47:00,0.85695,0.8571,0.85685,0.8571,394600000.0
2009-08-18 13:48:00,0.8571,0.8571,0.857,0.8571,320800000.0
2009-08-18 13:49:00,0.85705,0.85725,0.85705,0.85715,538800000.0
2009-08-18 13:50:00,0.85715,0.8572,0.85715,0.8572,195500000.0
2009-08-18 13:51:00,0.8572,0.85725,0.85715,0.85725,192200000.0
2009-08-18 13:52:00,0.8572,0.85735,0.8572,0.85725,197500000.0
2009-08-18 13:53:00,0.85725,0.85735,0.8572,0.85725,367599999.0
2009-08-18 13:54:00,0.8573,0.85745,0.8573,0.8574,199600001.0
2009-08-18 13:55:00,0.8574,0.85745,0.85735,0.85745,150600000.0
2009-08-18 13:56:00,0.85745,0.85745,0.85735,0.85735,144900000.0
2009-08-18 13:57:00,0.85735,0.85745,0.8573,0.85745,255999999.0
2009-08-18 13:58:00,0.85745,0.8575,0.85735,0.8574,269899999.0
2009-08-18 13:59:00,0.85735,0.8574,0.8572,0.8572,571700001.0
2009-08-18 14:00:00,0.8572,0.8574,0.8571,0.8574,176799999.0
2009-08-18 14:01:00,0.8574,0.85745,0.85735,0.85745,357900000.0
2009-08-18 14:02:00,0.85745,0.85745,0.8574,0.85745,261800000.0
2009-08-18 14:03:00,0.8575,0.8575,0.8574,0.8574,262200000.0
2009-08-18 14:04:00,0.8574,0.85745,0.8574,0.8574,129400000.0
2009-08-18 14:05:00,0.8574,0.8575,0.8574,0.8575,192800000.0
2009-08-18 14:06:00,0.8575,0.85755,0.85745,0.85745,539100001.0
2009-08-18 14:07:00,0.8575,0.85755,0.85745,0.85755,258000000.0
2009-08-18 14:08:00,0.85755,0.8576,0.8574,0.85745,150300000.0
2009-08-18 14:09:00,0.8574,0.85745,0.85735,0.8574,175600000.0
2009-08-18 14:10:00,0.8574,0.8574,0.8572,0.8573,227300000.0
2009-08-18 14:11:00,0.8573,0.85745,0.85725,0.8574,386700000.0
2009-08-18 14:12:00,0.85735,0.85735,0.8572,0.8572,483899999.0
2009-08-18 14:13:00,0.8572,0.8573,0.85705,0.85705,263599999.0
2009-08-18 14:14:00,0.8571,0.8571,0.8565,0.8565,475600000.0
2009-08-18 14:15:00,0.8565,0.8567,0.8565,0.85665,800900000.0
2009-08-18 14:16:00,0.85665,0.8567,0.85655,0.85655,723999993.0
2009-08-18 14:17:00,0.85655,0.8566,0.8561,0.8564,894800002.0
2009-08-18 14:18:00,0.85635,0.8566,0.85635,0.85655,502599999.0
2009-08-18 14:19:00,0.85655,0.85665,0.8564,0.85645,454600000.0
2009-08-18 14:20:00,0.85645,0.8565,0.85635,0.8564,480200000.0
2009-08-18 14:21:00,0.8564,0.85655,0.85635,0.8564,482400000.0
2009-08-18 14:22:00,0.8564,0.85655,0.8564,0.8565,426000000.0
2009-08-18 14:23:00,0.8565,0.8566,0.85645,0.8565,585799998.0
2009-08-18 14:24:00,0.8565,0.8565,0.8563,0.8563,559000001.0
2009-08-18 14:25:00,0.8563,0.85655,0.85625,0.8564,562400000.0
2009-08-18 14:26:00,0.8564,0.85665,0.8564,0.8566,680100000.0
2009-08-18 14:27:00,0.8566,0.85665,0.85645,0.85645,940000001.0
2009-08-18 14:28:00,0.85645,0.8567,0.85645,0.85655,398700001.0
2009-08-18 14:29:00,0.85655,0.8567,0.85655,0.8566,232299999.0
2009-08-18 14:30:00,0.8566,0.8567,0.85645,0.8566,204500000.0
2009-08-18 14:31:00,0.8566,0.8571,0.8566,0.8568,448700002.0
2009-08-18 14:32:00,0.8568,0.85695,0.85675,0.8569,373500000.0
2009-08-18 14:33:00,0.8569,0.8571,0.85685,0.85705,606000000.0
2009-08-18 14:34:00,0.85715,0.8575,0.8571,0.85735,626400001.0
2009-08-18 14:35:00,0.85735,0.85735,0.85715,0.85715,552700002.0
2009-08-18 14:36:00,0.85715,0.85735,0.85705,0.8572,718699999.0
2009-08-18 14:37:00,0.8572,0.8574,0.8572,0.85735,446199999.0
2009-08-18 14:38:00,0.8574,0.8574,0.8573,0.8573,344600000.0
2009-08-18 14:39:00,0.8573,0.8577,0.8573,0.8577,404400000.0
2009-08-18 14:40:00,0.8577,0.85785,0.8576,0.85775,718999998.0
2009-08-18 14:41:00,0.8578,0.85785,0.85755,0.8577,1029900000.0
2009-08-18 14:42:00,0.8577,0.8578,0.85765,0.85765,699900002.0
2009-08-18 14:43:00,0.85765,0.8578,0.8576,0.85775,785700002.0
2009-08-18 14:44:00,0.85775,0.8578,0.85755,0.8578,744400002.0
2009-08-18 14:45:00,0.8578,0.85785,0.85765,0.8577,581400000.0
2009-08-18 14:46:00,0.8577,0.8577,0.8576,0.8576,582199998.0
2009-08-18 14:47:00,0.85755,0.8577,0.85755,0.85765,874399999.0
2009-08-18 14:48:00,0.85765,0.8577,0.8576,0.85765,791599999.0
2009-08-18 14:49:00,0.85765,0.85765,0.8575,0.85755,1039199998.0
2009-08-18 14:50:00,0.85755,0.8577,0.8575,0.85765,825000003.0
2009-08-18 14:51:00,0.85765,0.85765,0.8575,0.8576,327000000.0
2009-08-18 14:52:00,0.85755,0.8577,0.8575,0.8577,620499999.0
2009-08-18 14:53:00,0.8577,0.85775,0.8575,0.85775,608300000.0
2009-08-18 14:54:00,0.8577,0.85775,0.85765,0.85765,768700000.0
2009-08-18 14:55:00,0.85765,0.85765,0.85745,0.8575,669499998.0
2009-08-18 14:56:00,0.8575,0.8576,0.85745,0.8575,578600000.0
2009-08-18 14:57:00,0.8575,0.85755,0.8574,0.85745,441200001.0
2009-08-18 14:58:00,0.85745,0.85755,0.85735,0.8575,426100001.0
2009-08-18 14:59:00,0.8575,0.8576,0.85745,0.85755,381099999.0
2009-08-18 15:00:00,0.85755,0.85755,0.8572,0.8575,506999999.0
2009-08-18 15:01:00,0.8575,0.8576,0.85725,0.8573,630900002.0
2009-08-18 15:02:00,0.8573,0.8575,0.85725,0.85745,838100002.0
2009-08-18 15:03:00,0.8575,0.85755,0.85735,0.85735,703199997.0
2009-08-18 15:04:00,0.8574,0.8574,0.8573,0.85735,417700000.0
2009-08-18 15:05:00,0.85735,0.85745,0.85725,0.85745,649599998.0
2009-08-18 15:06:00,0.85745,0.85755,0.85735,0.8574,331200000.0
2009-08-18 15:07:00,0.8574,0.85755,0.85735,0.85745,612000000.0
2009-08-18 15:08:00,0.85745,0.8576,0.8574,0.85745,306399999.0
2009-08-18 15:09:00,0.8575,0.8575,0.85735,0.8574,352100000.0
2009-08-18 15:10:00,0.8574,0.85755,0.85725,0.85725,856100002.0
2009-08-18 15:11:00,0.85725,0.8573,0.8572,0.8573,594100001.0
2009-08-18 15:12:00,0.8573,0.8573,0.857,0.8571,412400000.0
2009-08-18 15:13:00,0.8571,0.8572,0.85705,0.8572,592100000.0
2009-08-18 15:14:00,0.8572,0.8573,0.85705,0.85715,796499995.0
2009-08-18 15:15:00,0.85715,0.85735,0.85715,0.8573,472700000.0
2009-08-18 15:16:00,0.8573,0.8574,0.85725,0.8573,639599998.0
2009-08-18 15:17:00,0.85735,0.85745,0.85735,0.8574,538200000.0
2009-08-18 15:18:00,0.85735,0.8575,0.8573,0.8575,353200001.0
2009-08-18 15:19:00,0.8575,0.85755,0.8573,0.8573,369600000.0
2009-08-18 15:20:00,0.8573,0.8574,0.85725,0.8573,731500001.0
2009-08-18 15:21:00,0.8573,0.8574,0.85725,0.85725,464399999.0
2009-08-18 15:22:00,0.85725,0.8574,0.85725,0.85735,418700000.0
2009-08-18 15:23:00,0.85735,0.8574,0.85715,0.85715,548900000.0
2009-08-18 15:24:00,0.85715,0.8573,0.85715,0.85725,369499999.0
2009-08-18 15:25:00,0.85725,0.8574,0.8572,0.85725,390500000.0
2009-08-18 15:26:00,0.85725,0.85725,0.85715,0.85715,791500000.0
2009-08-18 15:27:00,0.8571,0.8572,0.85705,0.85715,409500000.0
2009-08-18 15:28:00,0.85715,0.85725,0.8571,0.8572,601700000.0
2009-08-18 15:29:00,0.85715,0.8572,0.85705,0.85705,693300001.0
2009-08-18 15:30:00,0.85705,0.85715,0.8565,0.85655,922399998.0
2009-08-18 15:31:00,0.85655,0.85665,0.8563,0.8563,617499997.0
2009-08-18 15:32:00,0.8563,0.85665,0.8563,0.85665,683700000.0
2009-08-18 15:33:00,0.85665,0.8568,0.85655,0.8566,462300000.0
2009-08-18 15:34:00,0.8566,0.85685,0.8566,0.85675,330000000.0
2009-08-18 15:35:00,0.8567,0.8569,0.85665,0.85665,544800000.0
2009-08-18 15:36:00,0.85665,0.85675,0.85655,0.85655,782500000.0
2009-08-18 15:37:00,0.8566,0.8566,0.85635,0.85645,587500000.0
2009-08-18 15:38:00,0.8565,0.85655,0.8562,0.85625,628099999.0
2009-08-18 15:39:00,0.85625,0.8565,0.85625,0.85645,504500000.0
2009-08-18 15:40:00,0.85645,0.8566,0.85635,0.85635,733000002.0
2009-08-18 15:41:00,0.85635,0.85655,0.85635,0.8565,485699999.0
2009-08-18 15:42:00,0.85645,0.85665,0.85645,0.8565,442500000.0
2009-08-18 15:43:00,0.8565,0.8565,0.85635,0.8564,795200003.0
2009-08-18 15:44:00,0.8564,0.85655,0.8563,0.8564,595999999.0
2009-08-18 15:45:00,0.8564,0.85645,0.8563,0.8563,470700000.0
2009-08-18 15:46:00,0.8563,0.8563,0.856,0.856,581000001.0
2009-08-18 15:47:00,0.8561,0.8561,0.85595,0.85605,793799998.0
2009-08-18 15:48:00,0.85605,0.8562,0.8559,0.85605,408400000.0
2009-08-18 15:49:00,0.8561,0.8561,0.85585,0.8559,451199999.0
2009-08-18 15:50:00,0.8559,0.856,0.85585,0.8559,709200005.0
2009-08-18 15:51:00,0.8559,0.85595,0.8559,0.8559,577800000.0
2009-08-18 15:52:00,0.8559,0.856,0.85585,0.85595,779999999.0
2009-08-18 15:53:00,0.85585,0.856,0.85585,0.8559,572499997.0
2009-08-18 15:54:00,0.8559,0.85605,0.85585,0.85585,532800000.0
2009-08-18 15:55:00,0.85585,0.8559,0.85565,0.85565,567800002.0
2009-08-18 15:56:00,0.85565,0.85575,0.8556,0.85565,315100000.0
2009-08-18 15:57:00,0.8557,0.85575,0.85565,0.85575,271700000.0
2009-08-18 15:58:00,0.8558,0.8559,0.85575,0.85585,431199999.0
2009-08-18 15:59:00,0.85585,0.85595,0.8558,0.85585,546900001.0
2009-08-18 16:00:00,0.85585,0.8559,0.85525,0.8554,543499998.0
2009-08-18 16:01:00,0.85545,0.8556,0.85545,0.8556,404599999.0
2009-08-18 16:02:00,0.85555,0.8556,0.85545,0.85555,524800004.0
2009-08-18 16:03:00,0.8556,0.8557,0.85555,0.8556,705899998.0
2009-08-18 16:04:00,0.8556,0.85575,0.8556,0.85575,575599999.0
2009-08-18 16:05:00,0.85575,0.85605,0.85575,0.856,546900001.0
2009-08-18 16:06:00,0.856,0.85635,0.856,0.85625,448299999.0
2009-08-18 16:07:00,0.85625,0.8563,0.856,0.8561,673999999.0
2009-08-18 16:08:00,0.85605,0.8562,0.85605,0.8562,369299999.0
2009-08-18 16:09:00,0.8561,0.8561,0.856,0.85605,554299997.0
2009-08-18 16:10:00,0.85605,0.85605,0.85575,0.8558,512500002.0
2009-08-18 16:11:00,0.8558,0.85585,0.8556,0.85565,433999999.0
2009-08-18 16:12:00,0.8556,0.85565,0.85555,0.8556,582100001.0
2009-08-18 16:13:00,0.8556,0.85565,0.8545,0.85455,413400000.0
2009-08-18 16:14:00,0.8545,0.8547,0.8544,0.85455,559100000.0
2009-08-18 16:15:00,0.85455,0.8546,0.85385,0.85385,484100000.0
2009-08-18 16:16:00,0.8539,0.8541,0.85385,0.8541,555900000.0
2009-08-18 16:17:00,0.8541,0.85455,0.85405,0.8544,448700001.0
2009-08-18 16:18:00,0.85445,0.8545,0.85435,0.8544,258400000.0
2009-08-18 16:19:00,0.8543,0.8544,0.85425,0.85435,315300000.0
2009-08-18 16:20:00,0.85435,0.85435,0.8538,0.8538,506599999.0
2009-08-18 16:21:00,0.85385,0.8539,0.85325,0.85335,402900000.0
2009-08-18 16:22:00,0.85335,0.8537,0.85335,0.85355,572900000.0
2009-08-18 16:23:00,0.85355,0.85375,0.8535,0.85365,575999998.0
2009-08-18 16:24:00,0.85365,0.85385,0.85365,0.85375,344000000.0
2009-08-18 16:25:00,0.85375,0.8539,0.8537,0.85375,415900000.0
2009-08-18 16:26:00,0.8538,0.8538,0.85365,0.8537,467500000.0
2009-08-18 16:27:00,0.85375,0.85375,0.85365,0.8537,750800001.0
2009-08-18 16:28:00,0.85375,0.8538,0.8535,0.85355,413800000.0
2009-08-18 16:29:00,0.8536,0.85365,0.8535,0.8536,281900000.0
2009-08-18 16:30:00,0.8536,0.8536,0.8534,0.85345,299849998.0
2009-08-18 16:31:00,0.85345,0.85345,0.8531,0.85325,510100000.0
2009-08-18 16:32:00,0.8532,0.8533,0.85305,0.8532,379500000.0
2009-08-18 16:33:00,0.85315,0.85315,0.85295,0.853,637300001.0
2009-08-18 16:34:00,0.853,0.8532,0.85295,0.85295,640000002.0
2009-08-18 16:35:00,0.853,0.8532,0.85275,0.8532,454200001.0
2009-08-18 16:36:00,0.8531,0.85325,0.85305,0.85325,391000000.0
2009-08-18 16:37:00,0.85325,0.8534,0.85315,0.85325,546300000.0
2009-08-18 16:38:00,0.85325,0.8533,0.8531,0.85315,419700000.0
2009-08-18 16:39:00,0.8532,0.85325,0.85305,0.85305,536800000.0
2009-08-18 16:40:00,0.85305,0.85355,0.85295,0.85355,396100000.0
2009-08-18 16:41:00,0.8535,0.85375,0.8535,0.8536,513300000.0
2009-08-18 16:42:00,0.8536,0.85365,0.85355,0.85365,442100004.0
2009-08-18 16:43:00,0.8536,0.8538,0.8536,0.85375,266500000.0
2009-08-18 16:44:00,0.85375,0.85385,0.85375,0.85385,577400000.0
2009-08-18 16:45:00,0.85385,0.8541,0.8537,0.85405,601799998.0
2009-08-18 16:46:00,0.85405,0.85415,0.85395,0.854,536000000.0
2009-08-18 16:47:00,0.854,0.8544,0.854,0.85425,470100001.0
2009-08-18 16:48:00,0.8544,0.8544,0.854,0.8541,644000000.0
2009-08-18 16:49:00,0.8541,0.85415,0.85385,0.85415,610400000.0
2009-08-18 16:50:00,0.85415,0.85425,0.85415,0.85415,312600000.0
2009-08-18 16:51:00,0.85415,0.8542,0.8541,0.8542,338200001.0
2009-08-18 16:52:00,0.85415,0.85415,0.8539,0.8539,486300000.0
2009-08-18 16:53:00,0.85395,0.85395,0.8538,0.85385,494000000.0
2009-08-18 16:54:00,0.8538,0.8539,0.8538,0.8539,304700000.0
2009-08-18 16:55:00,0.85385,0.85405,0.85385,0.854,377900000.0
2009-08-18 16:56:00,0.854,0.854,0.85385,0.85385,390599999.0
2009-08-18 16:57:00,0.85385,0.8539,0.85355,0.8536,490900000.0
2009-08-18 16:58:00,0.85355,0.85375,0.8533,0.8534,559400001.0
2009-08-18 16:59:00,0.8534,0.8534,0.8532,0.85335,495500000.0
2009-08-18 17:00:00,0.85335,0.85365,0.85315,0.8536,497800000.0
2009-08-18 17:01:00,0.8536,0.85385,0.8536,0.85375,289100000.0
2009-08-18 17:02:00,0.85375,0.8538,0.85355,0.85375,318300000.0
2009-08-18 17:03:00,0.8537,0.8539,0.8537,0.85385,175200000.0
2009-08-18 17:04:00,0.85385,0.8542,0.85385,0.85415,258100000.0
2009-08-18 17:05:00,0.85415,0.8543,0.8541,0.8543,474500000.0
2009-08-18 17:06:00,0.8543,0.85435,0.8542,0.85425,378999999.0
2009-08-18 17:07:00,0.85425,0.8543,0.85425,0.8543,190400000.0
2009-08-18 17:08:00,0.85425,0.85435,0.8542,0.8543,427700000.0
2009-08-18 17:09:00,0.8543,0.85435,0.85425,0.8543,383700000.0
2009-08-18 17:10:00,0.8543,0.85435,0.85425,0.8543,284700000.0
2009-08-18 17:11:00,0.8543,0.85435,0.8542,0.85425,384200000.0
2009-08-18 17:12:00,0.85425,0.8543,0.85415,0.8542,624299999.0
2009-08-18 17:13:00,0.8542,0.8543,0.85415,0.85415,460300000.0
2009-08-18 17:14:00,0.85415,0.8543,0.85415,0.85415,493199999.0
2009-08-18 17:15:00,0.85415,0.85415,0.8541,0.85415,777400000.0
2009-08-18 17:16:00,0.85415,0.8542,0.85415,0.85415,405800000.0
2009-08-18 17:17:00,0.85415,0.8542,0.8541,0.85415,435000000.0
2009-08-18 17:18:00,0.85415,0.8542,0.85415,0.85415,273000000.0
2009-08-18 17:19:00,0.85415,0.8542,0.854,0.854,292000000.0
2009-08-18 17:20:00,0.85395,0.85405,0.85395,0.85395,674299998.0
2009-08-18 17:21:00,0.854,0.854,0.85385,0.8539,488400000.0
2009-08-18 17:22:00,0.85385,0.8539,0.8538,0.85385,661899996.0
2009-08-18 17:23:00,0.85385,0.8539,0.8538,0.8539,264700000.0
2009-08-18 17:24:00,0.85385,0.85405,0.8538,0.85405,498000000.0
2009-08-18 17:25:00,0.85405,0.8541,0.85395,0.85405,342800000.0
2009-08-18 17:26:00,0.85405,0.85415,0.85395,0.85405,325300000.0
2009-08-18 17:27:00,0.85405,0.8542,0.85405,0.8541,382299999.0
2009-08-18 17:28:00,0.8542,0.8542,0.8539,0.8539,295699999.0
2009-08-18 17:29:00,0.8539,0.854,0.85385,0.85395,540099999.0
2009-08-18 17:30:00,0.854,0.85415,0.85395,0.854,675700000.0
2009-08-18 17:31:00,0.854,0.8541,0.8539,0.85405,572000001.0
2009-08-18 17:32:00,0.854,0.85405,0.85375,0.85395,469700000.0
2009-08-18 17:33:00,0.85395,0.854,0.85305,0.85305,688400001.0
2009-08-18 17:34:00,0.85295,0.8532,0.85285,0.8529,681900002.0
2009-08-18 17:35:00,0.8529,0.8531,0.85285,0.8531,515400000.0
2009-08-18 17:36:00,0.8531,0.85325,0.8531,0.85325,402600000.0
2009-08-18 17:37:00,0.85325,0.85335,0.85315,0.85325,649700000.0
2009-08-18 17:38:00,0.85325,0.8534,0.85325,0.8534,482600000.0
2009-08-18 17:39:00,0.85335,0.85345,0.85335,0.85345,306900000.0
2009-08-18 17:40:00,0.85345,0.85345,0.8533,0.8534,406300000.0
2009-08-18 17:41:00,0.85335,0.85345,0.85335,0.85335,422700000.0
2009-08-18 17:42:00,0.85335,0.8535,0.85325,0.8533,352500000.0
2009-08-18 17:43:00,0.8533,0.85335,0.85325,0.8533,203600000.0
2009-08-18 17:44:00,0.8533,0.8534,0.85315,0.8532,390500000.0
2009-08-18 17:45:00,0.8532,0.85325,0.85315,0.85315,325700000.0
2009-08-18 17:46:00,0.85315,0.85335,0.85315,0.85325,427100000.0
2009-08-18 17:47:00,0.85325,0.85325,0.85315,0.85315,411400000.0
2009-08-18 17:48:00,0.85315,0.8532,0.8529,0.853,454299999.0
2009-08-18 17:49:00,0.853,0.85315,0.85295,0.8531,553399999.0
2009-08-18 17:50:00,0.8531,0.8533,0.853,0.8533,489200000.0
2009-08-18 17:51:00,0.85325,0.8534,0.85325,0.8534,630199999.0
2009-08-18 17:52:00,0.8534,0.8535,0.85325,0.85325,328399999.0
2009-08-18 17:53:00,0.85325,0.85335,0.8532,0.85325,277800000.0
2009-08-18 17:54:00,0.85325,0.85325,0.85315,0.8532,354400001.0
2009-08-18 17:55:00,0.8532,0.85335,0.8532,0.85335,649100001.0
2009-08-18 17:56:00,0.85335,0.8534,0.85315,0.8532,439200000.0
2009-08-18 17:57:00,0.8532,0.85345,0.8532,0.85345,485899999.0
2009-08-18 17:58:00,0.85345,0.8535,0.85335,0.85345,443099998.0
2009-08-18 17:59:00,0.85345,0.8535,0.8533,0.85335,566799997.0
2009-08-18 18:00:00,0.8533,0.85335,0.8532,0.85335,345700000.0
2009-08-18 18:01:00,0.85335,0.85355,0.85325,0.85355,526599999.0
2009-08-18 18:02:00,0.85355,0.8536,0.8534,0.85355,296900000.0
2009-08-18 18:03:00,0.85355,0.8537,0.85345,0.8536,429800000.0
2009-08-18 18:04:00,0.8536,0.8538,0.8536,0.85365,438800000.0
2009-08-18 18:05:00,0.85365,0.8538,0.85365,0.8538,276700000.0
2009-08-18 18:06:00,0.8538,0.8538,0.8537,0.85375,382100000.0
2009-08-18 18:07:00,0.8538,0.85385,0.85375,0.8538,171300000.0
2009-08-18 18:08:00,0.8538,0.85395,0.8538,0.85385,463900000.0
2009-08-18 18:09:00,0.85385,0.85395,0.85375,0.8539,266500000.0
2009-08-18 18:10:00,0.8539,0.8539,0.85355,0.8537,191400000.0
2009-08-18 18:11:00,0.8537,0.85375,0.85355,0.85365,114200000.0
2009-08-18 18:12:00,0.85365,0.85365,0.8536,0.85365,64100000.0
2009-08-18 18:13:00,0.85365,0.85375,0.8536,0.8537,154300000.0
2009-08-18 18:14:00,0.85375,0.8538,0.85355,0.8536,210100000.0
2009-08-18 18:15:00,0.85355,0.8537,0.8535,0.8535,189800000.0
2009-08-18 18:16:00,0.8535,0.8536,0.8535,0.85355,386600001.0
2009-08-18 18:17:00,0.85355,0.8536,0.85335,0.85345,439900000.0
2009-08-18 18:18:00,0.85355,0.85355,0.8533,0.8533,268100000.0
2009-08-18 18:19:00,0.8533,0.85365,0.8533,0.85365,308900000.0
2009-08-18 18:20:00,0.85365,0.8537,0.85355,0.85365,292300000.0
2009-08-18 18:21:00,0.85365,0.8537,0.85365,0.85365,185200000.0
2009-08-18 18:22:00,0.85365,0.8537,0.8536,0.8536,261800000.0
2009-08-18 18:23:00,0.8536,0.85365,0.85355,0.85365,249000000.0
2009-08-18 18:24:00,0.85365,0.85365,0.8536,0.8536,274200000.0
2009-08-18 18:25:00,0.8536,0.8536,0.85345,0.8535,220600000.0
2009-08-18 18:26:00,0.8535,0.8535,0.8534,0.8534,114300000.0
2009-08-18 18:27:00,0.8534,0.85345,0.85335,0.85335,96900000.0
2009-08-18 18:28:00,0.85335,0.8534,0.85335,0.8534,246300000.0
2009-08-18 18:29:00,0.8534,0.8535,0.8534,0.8535,195200000.0
2009-08-18 18:30:00,0.85355,0.8536,0.85345,0.8535,207300000.0
2009-08-18 18:31:00,0.85345,0.8536,0.85345,0.85355,274100000.0
2009-08-18 18:32:00,0.85355,0.85355,0.8535,0.8535,359300001.0
2009-08-18 18:33:00,0.8535,0.85355,0.8535,0.8535,263000000.0
2009-08-18 18:34:00,0.8535,0.85355,0.8534,0.8534,323600000.0
2009-08-18 18:35:00,0.85345,0.85355,0.8534,0.8534,100700000.0
2009-08-18 18:36:00,0.8534,0.8535,0.85325,0.85335,199900000.0
2009-08-18 18:37:00,0.85335,0.85345,0.85335,0.85335,308700000.0
2009-08-18 18:38:00,0.85335,0.8534,0.8533,0.8533,26700000.0
2009-08-18 18:39:00,0.8533,0.8533,0.8531,0.85325,286200000.0
2009-08-18 18:40:00,0.85325,0.8533,0.8532,0.85325,279300000.0
2009-08-18 18:41:00,0.85325,0.8533,0.8532,0.8533,155800000.0
2009-08-18 18:42:00,0.8533,0.85335,0.85325,0.85325,133200000.0
2009-08-18 18:43:00,0.85325,0.8533,0.85325,0.8533,396200000.0
2009-08-18 18:44:00,0.8533,0.8534,0.8533,0.8533,326000000.0
2009-08-18 18:45:00,0.8533,0.85335,0.85325,0.8533,227300000.0
2009-08-18 18:46:00,0.8533,0.85335,0.8533,0.8533,342700000.0
2009-08-18 18:47:00,0.85325,0.85335,0.85325,0.85335,315600001.0
2009-08-18 18:48:00,0.85335,0.85335,0.85325,0.85325,598200000.0
2009-08-18 18:49:00,0.8533,0.85335,0.8533,0.85335,358700000.0
2009-08-18 18:50:00,0.85335,0.8534,0.85335,0.8534,244800000.0
2009-08-18 18:51:00,0.8534,0.8534,0.8533,0.8533,247300000.0
2009-08-18 18:52:00,0.8533,0.8533,0.85315,0.8532,279399999.0
2009-08-18 18:53:00,0.85315,0.85325,0.85315,0.8532,145200000.0
2009-08-18 18:54:00,0.8532,0.85325,0.8532,0.85325,46600000.0
2009-08-18 18:55:00,0.85325,0.85325,0.85315,0.85315,174300000.0
2009-08-18 18:56:00,0.85315,0.85325,0.8531,0.8531,353900000.0
2009-08-18 18:57:00,0.8531,0.8531,0.85305,0.8531,258800000.0
2009-08-18 18:58:00,0.8531,0.85315,0.8531,0.8531,251200000.0
2009-08-18 18:59:00,0.8531,0.85315,0.8531,0.8531,218199999.0
2009-08-18 19:00:00,0.85315,0.85315,0.85295,0.8531,551700000.0
2009-08-18 19:01:00,0.8531,0.85315,0.85305,0.8531,481799998.0
2009-08-18 19:02:00,0.85315,0.8532,0.85305,0.85305,424899997.0
2009-08-18 19:03:00,0.85305,0.85325,0.85305,0.8531,460400000.0
2009-08-18 19:04:00,0.8531,0.85315,0.85305,0.8531,295500000.0
2009-08-18 19:05:00,0.8531,0.8531,0.853,0.853,573800001.0
2009-08-18 19:06:00,0.853,0.8531,0.853,0.85305,380900001.0
2009-08-18 19:07:00,0.85305,0.85315,0.85305,0.85305,403999999.0
2009-08-18 19:08:00,0.8531,0.8531,0.85305,0.85305,440000000.0
2009-08-18 19:09:00,0.8531,0.85315,0.85305,0.85315,352800000.0
2009-08-18 19:10:00,0.85315,0.8532,0.853,0.85305,300700000.0
2009-08-18 19:11:00,0.85305,0.85305,0.853,0.853,110400000.0
2009-08-18 19:12:00,0.85305,0.85305,0.853,0.85305,56000000.0
2009-08-18 19:13:00,0.85305,0.85305,0.85295,0.853,74500000.0
2009-08-18 19:14:00,0.853,0.85305,0.853,0.853,176000000.0
2009-08-18 19:15:00,0.853,0.85305,0.853,0.853,144000000.0
2009-08-18 19:16:00,0.853,0.85305,0.853,0.85305,404900000.0
2009-08-18 19:17:00,0.85305,0.85305,0.853,0.85305,301700000.0
2009-08-18 19:18:00,0.85305,0.85305,0.85295,0.853,402800000.0
2009-08-18 19:19:00,0.853,0.853,0.85295,0.853,82600000.0
2009-08-18 19:20:00,0.853,0.853,0.85295,0.853,133300000.0
2009-08-18 19:21:00,0.853,0.853,0.85295,0.85295,516600007.0
2009-08-18 19:22:00,0.85295,0.853,0.85295,0.853,377600000.0
2009-08-18 19:23:00,0.853,0.853,0.85295,0.85295,231200000.0
2009-08-18 19:24:00,0.85295,0.85295,0.8529,0.85295,141200000.0
2009-08-18 19:25:00,0.85295,0.853,0.85295,0.853,195200000.0
2009-08-18 19:26:00,0.85295,0.853,0.85295,0.85295,348000002.0
2009-08-18 19:27:00,0.85295,0.853,0.85295,0.85295,247400001.0
2009-08-18 19:28:00,0.85295,0.853,0.85295,0.853,224800000.0
2009-08-18 19:29:00,0.853,0.853,0.853,0.853,68800000.0
2009-08-18 19:30:00,0.853,0.85305,0.85295,0.853,328200000.0
2009-08-18 19:31:00,0.853,0.85305,0.853,0.853,81700000.0
2009-08-18 19:32:00,0.853,0.853,0.85295,0.85295,142500000.0
2009-08-18 19:33:00,0.85295,0.85295,0.85265,0.85265,308300000.0
2009-08-18 19:34:00,0.85265,0.85275,0.85265,0.85265,269700000.0
2009-08-18 19:35:00,0.85265,0.8527,0.85255,0.85255,248800000.0
2009-08-18 19:36:00,0.85255,0.8526,0.85245,0.8525,263000000.0
2009-08-18 19:37:00,0.8525,0.8525,0.85245,0.8525,156400000.0
2009-08-18 19:38:00,0.8525,0.8526,0.85245,0.8525,343100001.0
2009-08-18 19:39:00,0.8525,0.85255,0.85245,0.85245,238500000.0
2009-08-18 19:40:00,0.8525,0.8526,0.85245,0.8525,299599999.0
2009-08-18 19:41:00,0.85245,0.8526,0.85245,0.8525,204200000.0
2009-08-18 19:42:00,0.8525,0.8526,0.85245,0.8525,214999998.0
2009-08-18 19:43:00,0.85245,0.8525,0.85245,0.8525,228799999.0
2009-08-18 19:44:00,0.85245,0.8525,0.85245,0.85245,254000000.0
2009-08-18 19:45:00,0.8525,0.8525,0.85245,0.85245,136899998.0
2009-08-18 19:46:00,0.8525,0.8525,0.85245,0.85245,156400000.0
2009-08-18 19:47:00,0.85245,0.85245,0.85245,0.85245,90800000.0
2009-08-18 19:48:00,0.85245,0.85255,0.8524,0.8525,284800000.0
2009-08-18 19:49:00,0.85255,0.8526,0.85245,0.8525,83300000.0
2009-08-18 19:50:00,0.8525,0.85255,0.8525,0.8525,172700000.0
2009-08-18 19:51:00,0.8525,0.8526,0.85235,0.85235,406900000.0
2009-08-18 19:52:00,0.85235,0.8525,0.85235,0.8525,228400000.0
2009-08-18 19:53:00,0.8525,0.8525,0.8524,0.8525,142400000.0
2009-08-18 19:54:00,0.8524,0.8525,0.85235,0.85235,153100000.0
2009-08-18 19:55:00,0.85235,0.85245,0.85235,0.8524,171500000.0
2009-08-18 19:56:00,0.8524,0.85245,0.85235,0.8524,202100000.0
2009-08-18 19:57:00,0.8524,0.8525,0.8523,0.8525,422550000.0
2009-08-18 19:58:00,0.85245,0.8525,0.8523,0.85235,424700000.0
2009-08-18 19:59:00,0.85235,0.8524,0.8523,0.85235,519000000.0
2009-08-18 20:00:00,0.85235,0.8525,0.8523,0.8525,311500000.0
2009-08-18 20:01:00,0.8525,0.85265,0.8525,0.8526,138200000.0
2009-08-18 20:02:00,0.85255,0.85265,0.85255,0.85255,416599999.0
2009-08-18 20:03:00,0.85255,0.8527,0.85255,0.85265,127100000.0
2009-08-18 20:04:00,0.85265,0.85265,0.8526,0.85265,180400000.0
2009-08-18 20:05:00,0.8526,0.8527,0.8526,0.8527,297700000.0
2009-08-18 20:06:00,0.8527,0.85275,0.85255,0.85255,248000000.0
2009-08-18 20:07:00,0.85255,0.8527,0.85255,0.85265,262000000.0
2009-08-18 20:08:00,0.85265,0.85275,0.8526,0.8526,129800000.0
2009-08-18 20:09:00,0.8526,0.8527,0.8526,0.8526,140600000.0
2009-08-18 20:10:00,0.85265,0.85275,0.85265,0.85275,156200000.0
2009-08-18 20:11:00,0.8527,0.8527,0.85255,0.8526,209700000.0
2009-08-18 20:12:00,0.85265,0.85265,0.8526,0.85265,131000000.0
2009-08-18 20:13:00,0.85265,0.85275,0.8526,0.85265,147500000.0
2009-08-18 20:14:00,0.85265,0.85275,0.85265,0.85265,158000000.0
2009-08-18 20:15:00,0.85265,0.8527,0.8526,0.85265,170400000.0
2009-08-18 20:16:00,0.85265,0.8529,0.85265,0.8529,602800001.0
2009-08-18 20:17:00,0.8529,0.8529,0.8527,0.85275,215599999.0
2009-08-18 20:18:00,0.85275,0.8528,0.85275,0.85275,119100000.0
2009-08-18 20:19:00,0.8528,0.85295,0.8528,0.85285,220800000.0
2009-08-18 20:20:00,0.85285,0.85285,0.85275,0.85285,399899998.0
2009-08-18 20:21:00,0.85285,0.8529,0.8528,0.8528,173000000.0
2009-08-18 20:22:00,0.8528,0.8528,0.85265,0.85275,310400000.0
2009-08-18 20:23:00,0.85275,0.85295,0.8527,0.8529,458400000.0
2009-08-18 20:24:00,0.8529,0.85295,0.85285,0.8529,466299999.0
2009-08-18 20:25:00,0.8529,0.85295,0.8529,0.85295,317800000.0
2009-08-18 20:26:00,0.853,0.8531,0.853,0.85305,298600000.0
2009-08-18 20:27:00,0.85305,0.85315,0.85295,0.85295,376199999.0
2009-08-18 20:28:00,0.85295,0.8531,0.85295,0.853,520500004.0
2009-08-18 20:29:00,0.853,0.853,0.85285,0.8529,546199997.0
2009-08-18 20:30:00,0.8529,0.85295,0.85285,0.8529,609000000.0
2009-08-18 20:31:00,0.8529,0.85305,0.8529,0.853,347800000.0
2009-08-18 20:32:00,0.853,0.85315,0.85295,0.8531,469400000.0
2009-08-18 20:33:00,0.8532,0.8532,0.853,0.85305,508600001.0
2009-08-18 20:34:00,0.85305,0.85305,0.85295,0.853,223500000.0
2009-08-18 20:35:00,0.85305,0.85305,0.85285,0.853,231600000.0
2009-08-18 20:36:00,0.853,0.8531,0.853,0.8531,535099999.0
2009-08-18 20:37:00,0.8531,0.85315,0.85305,0.85315,370700000.0
2009-08-18 20:38:00,0.8531,0.8532,0.8531,0.85315,317199999.0
2009-08-18 20:39:00,0.85315,0.8532,0.85315,0.8532,251500000.0
2009-08-18 20:40:00,0.8532,0.85325,0.85305,0.8531,543300001.0
2009-08-18 20:41:00,0.8531,0.8531,0.85295,0.85305,194000000.0
2009-08-18 20:42:00,0.85305,0.8531,0.85295,0.85305,273100000.0
2009-08-18 20:43:00,0.85305,0.85305,0.853,0.853,351300000.0
2009-08-18 20:44:00,0.853,0.85305,0.85295,0.853,289800001.0
2009-08-18 20:45:00,0.853,0.85305,0.85295,0.853,281299997.0
2009-08-18 20:46:00,0.853,0.85305,0.85295,0.853,420499999.0
2009-08-18 20:47:00,0.85305,0.8531,0.853,0.85305,298500000.0
2009-08-18 20:48:00,0.85305,0.85315,0.85305,0.85305,298800001.0
2009-08-18 20:49:00,0.85305,0.8531,0.853,0.8531,102600000.0
2009-08-18 20:50:00,0.8531,0.85315,0.8531,0.85315,43200000.0
2009-08-18 20:51:00,0.85315,0.85325,0.85315,0.85325,14100000.0
2009-08-18 20:52:00,0.85325,0.85325,0.85315,0.8532,59900000.0
2009-08-18 20:53:00,0.8532,0.8532,0.8532,0.8532,35000000.0
2009-08-18 20:54:00,0.85315,0.8533,0.85315,0.85315,196199998.0
2009-08-18 20:55:00,0.85315,0.85325,0.8531,0.85315,163300000.0
2009-08-18 20:56:00,0.85315,0.8532,0.8531,0.8531,266400002.0
2009-08-18 20:57:00,0.8531,0.8532,0.8531,0.85315,213400000.0
2009-08-18 20:58:00,0.85315,0.85315,0.8531,0.85315,629000007.0
2009-08-18 20:59:00,0.85315,0.85325,0.85315,0.8532,341399999.0
2009-08-18 21:00:00,0.8532,0.8532,0.8531,0.85315,471200001.0
2009-08-18 21:01:00,0.85315,0.85315,0.853,0.85305,338000000.0
2009-08-18 21:02:00,0.85305,0.8531,0.85295,0.8531,268500000.0
2009-08-18 21:03:00,0.8531,0.8531,0.85305,0.8531,327000002.0
2009-08-18 21:04:00,0.8531,0.85315,0.85305,0.8531,142800000.0
2009-08-18 21:05:00,0.8531,0.8531,0.85305,0.8531,52200000.0
2009-08-18 21:06:00,0.85305,0.85315,0.85305,0.8531,154900000.0
2009-08-18 21:07:00,0.8531,0.8531,0.853,0.85305,247400000.0
2009-08-18 21:08:00,0.85305,0.85305,0.853,0.85305,150200000.0
2009-08-18 21:09:00,0.85305,0.8532,0.85305,0.85315,252600000.0
2009-08-18 21:10:00,0.85315,0.8532,0.8531,0.85315,214800000.0
2009-08-18 21:11:00,0.85315,0.85325,0.8531,0.8532,357300000.0
2009-08-18 21:12:00,0.8532,0.85335,0.8532,0.8533,179799999.0
2009-08-18 21:13:00,0.8533,0.8533,0.85325,0.85325,98800000.0
2009-08-18 21:14:00,0.8532,0.8533,0.8532,0.8533,147300000.0
2009-08-18 21:15:00,0.8533,0.8533,0.8532,0.8532,74400000.0
2009-08-18 21:16:00,0.8532,0.8533,0.85315,0.85315,461799999.0
2009-08-18 21:17:00,0.85315,0.85315,0.85305,0.8531,295700000.0
2009-08-18 21:18:00,0.85315,0.8532,0.8531,0.8531,119900000.0
2009-08-18 21:19:00,0.8531,0.85315,0.8531,0.8531,88600000.0
2009-08-18 21:20:00,0.8531,0.8532,0.85305,0.8531,184700000.0
2009-08-18 21:21:00,0.8531,0.85325,0.8531,0.8532,175100000.0
2009-08-18 21:22:00,0.8532,0.8532,0.8531,0.85315,187000000.0
2009-08-18 21:23:00,0.85315,0.8532,0.85315,0.85315,172300000.0
2009-08-18 21:24:00,0.85315,0.85315,0.8531,0.85315,115300000.0
2009-08-18 21:25:00,0.85315,0.8532,0.8531,0.8531,167300000.0
2009-08-18 21:26:00,0.8531,0.8531,0.85305,0.85305,157000000.0
2009-08-18 21:27:00,0.8531,0.8531,0.85305,0.85305,82000000.0
2009-08-18 21:28:00,0.8531,0.8531,0.853,0.8531,209500000.0
2009-08-18 21:29:00,0.8531,0.8532,0.8531,0.85315,228800000.0
2009-08-18 21:30:00,0.85315,0.85315,0.8531,0.8531,505199999.0
2009-08-18 21:31:00,0.8531,0.8531,0.85295,0.853,321000000.0
2009-08-18 21:32:00,0.853,0.8531,0.853,0.853,193500000.0
2009-08-18 21:33:00,0.853,0.85305,0.853,0.85305,159900000.0
2009-08-18 21:34:00,0.85305,0.8532,0.85305,0.85315,133000000.0
2009-08-18 21:35:00,0.85315,0.8532,0.8531,0.85315,141700000.0
2009-08-18 21:36:00,0.85315,0.85315,0.85305,0.8531,211800000.0
2009-08-18 21:37:00,0.8531,0.8532,0.8531,0.8532,261100000.0
2009-08-18 21:38:00,0.85315,0.8532,0.85295,0.853,57300000.0
2009-08-18 21:39:00,0.853,0.85315,0.853,0.8531,125999999.0
2009-08-18 21:40:00,0.85305,0.8531,0.85305,0.85305,446000009.0
2009-08-18 21:41:00,0.85305,0.8531,0.85305,0.85305,132600000.0
2009-08-18 21:42:00,0.85305,0.8531,0.8529,0.853,147200000.0
2009-08-18 21:43:00,0.853,0.853,0.85295,0.853,132700000.0
2009-08-18 21:44:00,0.853,0.853,0.85285,0.8529,61800000.0
2009-08-18 21:45:00,0.8529,0.8529,0.8528,0.8529,173300000.0
2009-08-18 21:46:00,0.8529,0.8529,0.8528,0.85285,231000000.0
2009-08-18 21:47:00,0.8529,0.8529,0.85285,0.8529,98000000.0
2009-08-18 21:48:00,0.8529,0.8529,0.85285,0.8529,124500000.0
2009-08-18 21:49:00,0.8529,0.85295,0.8529,0.85295,17800000.0
2009-08-18 21:50:00,0.85295,0.85295,0.8529,0.8529,266200000.0
2009-08-18 21:51:00,0.8529,0.85295,0.85285,0.85295,168100000.0
2009-08-18 21:52:00,0.85295,0.85305,0.85295,0.853,226600000.0
2009-08-18 21:53:00,0.853,0.85315,0.853,0.85315,240000000.0
2009-08-18 21:54:00,0.85315,0.85325,0.8531,0.8531,231400000.0
2009-08-18 21:55:00,0.85315,0.8532,0.8531,0.85315,271700000.0
2009-08-18 21:56:00,0.8532,0.8532,0.85315,0.85315,92500000.0
2009-08-18 21:57:00,0.85315,0.85315,0.8531,0.85315,184600000.0
2009-08-18 21:58:00,0.85315,0.85315,0.85295,0.853,291600000.0
2009-08-18 21:59:00,0.853,0.85305,0.85285,0.85305,228700000.0
2009-08-18 22:00:00,0.85305,0.85325,0.853,0.8531,497800001.0
2009-08-18 22:01:00,0.8531,0.85315,0.853,0.85305,301499998.0
2009-08-18 22:02:00,0.85305,0.8532,0.85305,0.85315,316900000.0
2009-08-18 22:03:00,0.85315,0.85315,0.85305,0.8531,275500000.0
2009-08-18 22:04:00,0.8532,0.85325,0.85315,0.8532,185500000.0
2009-08-18 22:05:00,0.8532,0.8532,0.85315,0.8532,50800000.0
2009-08-18 22:06:00,0.8532,0.8532,0.85315,0.8532,47100000.0
2009-08-18 22:07:00,0.85315,0.8532,0.85315,0.85315,90300000.0
2009-08-18 22:08:00,0.85315,0.8532,0.85315,0.8532,55300000.0
2009-08-18 22:09:00,0.8532,0.8532,0.8531,0.8531,18700000.0
2009-08-18 22:10:00,0.8531,0.8532,0.853,0.85305,127600000.0
2009-08-18 22:11:00,0.85305,0.85315,0.85305,0.85315,249700000.0
2009-08-18 22:12:00,0.8531,0.85315,0.8531,0.85315,28200000.0
2009-08-18 22:13:00,0.8531,0.8531,0.8531,0.8531,63000000.0
2009-08-18 22:14:00,0.8531,0.85315,0.8531,0.8531,45800000.0
2009-08-18 22:15:00,0.85305,0.85305,0.85305,0.85305,63700000.0
2009-08-18 22:16:00,0.85305,0.85305,0.85305,0.85305,21700000.0
2009-08-18 22:17:00,0.85305,0.85315,0.85305,0.85305,128200000.0
2009-08-18 22:18:00,0.85305,0.85305,0.85305,0.85305,33200000.0
2009-08-18 22:19:00,0.8531,0.8531,0.85305,0.8531,20800000.0
2009-08-18 22:20:00,0.85306,0.85306,0.85283,0.85299,190300000.0
2009-08-18 22:21:00,0.8531,0.8531,0.8531,0.8531,9000000.0
2009-08-18 22:22:00,0.85301,0.85304,0.85287,0.85298,114400000.0
2009-08-18 22:23:00,0.8531,0.85315,0.85305,0.8531,39700000.0
2009-08-18 22:24:00,0.8531,0.8532,0.8531,0.8532,59600000.0
2009-08-18 22:25:00,0.85325,0.85325,0.85305,0.8531,320500000.0
2009-08-18 22:26:00,0.8531,0.8532,0.85305,0.85305,228999991.0
2009-08-18 22:27:00,0.85305,0.8532,0.85305,0.85315,300599988.0
2009-08-18 22:28:00,0.8532,0.85325,0.85315,0.85325,151700000.0
2009-08-18 22:29:00,0.8533,0.8533,0.85325,0.8533,197700003.0
2009-08-18 22:30:00,0.85335,0.85355,0.85335,0.85345,182800000.0
2009-08-18 22:31:00,0.8534,0.8534,0.8533,0.85335,71900000.0
2009-08-18 22:32:00,0.85335,0.85335,0.8533,0.8533,69200001.0
2009-08-18 22:33:00,0.85325,0.8533,0.85325,0.8533,98400000.0
2009-08-18 22:34:00,0.8533,0.8533,0.8532,0.85325,42600000.0
2009-08-18 22:35:00,0.8532,0.85325,0.8532,0.85325,17800000.0
2009-08-18 22:36:00,0.85325,0.85325,0.8532,0.8532,115800000.0
2009-08-18 22:37:00,0.8532,0.8532,0.8531,0.85315,164100000.0
2009-08-18 22:38:00,0.85315,0.8532,0.8531,0.8531,158600000.0
2009-08-18 22:39:00,0.8531,0.8533,0.8531,0.8532,155000000.0
2009-08-18 22:40:00,0.8532,0.85335,0.8532,0.85335,132600000.0
2009-08-18 22:41:00,0.8533,0.8533,0.8533,0.8533,28400000.0
2009-08-18 22:42:00,0.85335,0.85335,0.8533,0.85335,78700000.0
2009-08-18 22:43:00,0.85335,0.8535,0.85335,0.85345,67600000.0
2009-08-18 22:44:00,0.8535,0.8535,0.85345,0.8535,35900000.0
2009-08-18 22:45:00,0.8535,0.8535,0.85345,0.85345,44400000.0
2009-08-18 22:46:00,0.85345,0.8535,0.85335,0.85335,45500000.0
2009-08-18 22:47:00,0.85335,0.85335,0.85335,0.85335,18500000.0
2009-08-18 22:48:00,0.85335,0.85345,0.8533,0.8534,68900000.0
2009-08-18 22:49:00,0.8534,0.8534,0.8534,0.8534,7400000.0
2009-08-18 22:50:00,0.8534,0.85345,0.85335,0.85335,48800000.0
2009-08-18 22:51:00,0.85335,0.8534,0.85325,0.85325,171000000.0
2009-08-18 22:52:00,0.85325,0.85335,0.85325,0.85335,48500000.0
2009-08-18 22:53:00,0.8534,0.85345,0.8532,0.85325,114300000.0
2009-08-18 22:54:00,0.8532,0.85335,0.85315,0.8533,148000000.0
2009-08-18 22:55:00,0.8533,0.85335,0.85325,0.85325,155500000.0
2009-08-18 22:56:00,0.85325,0.85335,0.85325,0.8533,79900000.0
2009-08-18 22:57:00,0.8533,0.8533,0.8532,0.8533,62000000.0
2009-08-18 22:58:00,0.8533,0.8533,0.85315,0.8533,41600000.0
2009-08-18 22:59:00,0.8533,0.8534,0.8532,0.8534,37200000.0
2009-08-18 23:00:00,0.85355,0.85355,0.853,0.8531,22400000.0
2009-08-18 23:01:00,0.8531,0.8532,0.8529,0.85315,20000000.0
2009-08-18 23:02:00,0.85315,0.8534,0.8531,0.85325,27400000.0
2009-08-18 23:03:00,0.8532,0.8535,0.85315,0.85345,40700000.0
2009-08-18 23:04:00,0.8535,0.8535,0.85345,0.8535,9000000.0
2009-08-18 23:05:00,0.8535,0.8536,0.8534,0.8535,53600000.0
2009-08-18 23:06:00,0.85355,0.8537,0.85345,0.85355,66400000.0
2009-08-18 23:07:00,0.85355,0.8537,0.85345,0.85345,36500000.0
2009-08-18 23:08:00,0.85345,0.85365,0.8534,0.8535,35700000.0
2009-08-18 23:09:00,0.8535,0.8536,0.85345,0.8536,14500000.0
2009-08-18 23:10:00,0.8536,0.8537,0.85355,0.8537,31200000.0
2009-08-18 23:11:00,0.8537,0.8538,0.85365,0.8538,19400000.0
2009-08-18 23:12:00,0.8538,0.8538,0.85365,0.85365,11000000.0
2009-08-18 23:13:00,0.85375,0.8538,0.85365,0.8538,33600000.0
2009-08-18 23:14:00,0.8538,0.8538,0.85375,0.85375,23300000.0
2009-08-18 23:15:00,0.85375,0.85375,0.8537,0.8537,26200000.0
2009-08-18 23:16:00,0.8537,0.8537,0.85365,0.85365,64300000.0
2009-08-18 23:17:00,0.85375,0.85375,0.85355,0.85355,88500000.0
2009-08-18 23:18:00,0.85355,0.85355,0.85355,0.85355,37200000.0
2009-08-18 23:19:00,0.85355,0.85355,0.85355,0.85355,11500000.0
2009-08-18 23:20:00,0.85355,0.85355,0.85355,0.85355,1300000.0
2009-08-18 23:21:00,0.8536,0.8536,0.8535,0.8535,24000000.0
2009-08-18 23:22:00,0.85355,0.8536,0.8534,0.8536,16600000.0
2009-08-18 23:23:00,0.8536,0.8536,0.8535,0.85355,12200000.0
2009-08-18 23:24:00,0.85355,0.85365,0.85355,0.85365,20000000.0
2009-08-18 23:25:00,0.85365,0.85365,0.85365,0.85365,4000000.0
2009-08-18 23:26:00,0.8536,0.85365,0.8536,0.85365,18400000.0
2009-08-18 23:27:00,0.85365,0.85365,0.85365,0.85365,3900000.0
2009-08-18 23:28:00,0.85365,0.85365,0.85365,0.85365,4800000.0
2009-08-18 23:29:00,0.85365,0.85365,0.85365,0.85365,7500000.0
2009-08-18 23:30:00,0.8536,0.8536,0.8535,0.85355,31800000.0
2009-08-18 23:31:00,0.85355,0.8537,0.8535,0.8537,13000000.0
2009-08-18 23:32:00,0.85365,0.85365,0.8535,0.8535,9000000.0
2009-08-18 23:33:00,0.85355,0.85355,0.85355,0.85355,16100000.0
2009-08-18 23:34:00,0.8535,0.8535,0.8533,0.85335,20900000.0
2009-08-18 23:35:00,0.8534,0.8534,0.8533,0.8533,5000000.0
2009-08-18 23:36:00,0.85325,0.85345,0.8532,0.8533,22200000.0
2009-08-18 23:37:00,0.85335,0.8534,0.8533,0.8534,7000000.0
2009-08-18 23:38:00,0.8533,0.85355,0.8533,0.8535,26600000.0
2009-08-18 23:39:00,0.8535,0.8535,0.85335,0.8534,59400000.0
2009-08-18 23:40:00,0.85335,0.85345,0.85335,0.85345,20600000.0
2009-08-18 23:41:00,0.8534,0.85345,0.8534,0.8534,9600000.0
2009-08-18 23:42:00,0.85345,0.8535,0.8534,0.8535,66700000.0
2009-08-18 23:43:00,0.85345,0.85355,0.85345,0.85345,12900000.0
2009-08-18 23:44:00,0.85345,0.85355,0.85345,0.8535,17800000.0
2009-08-18 23:45:00,0.8535,0.8536,0.85345,0.85355,49300000.0
2009-08-18 23:46:00,0.85355,0.8536,0.85355,0.85355,15100000.0
2009-08-18 23:47:00,0.8536,0.8536,0.8535,0.8536,32600000.0
2009-08-18 23:48:00,0.8536,0.8536,0.8534,0.85345,16800000.0
2009-08-18 23:49:00,0.85345,0.85345,0.8534,0.8534,23000000.0
2009-08-18 23:50:00,0.8534,0.85345,0.85335,0.85345,12600000.0
2009-08-18 23:51:00,0.8534,0.8536,0.8534,0.85355,14400000.0
2009-08-18 23:52:00,0.85321,0.85335,0.85321,0.85321,894900003.0
2009-08-18 23:53:00,0.8535,0.8536,0.8535,0.8535,18200000.0
2009-08-18 23:54:00,0.85321,0.85334,0.8532,0.85331,646000000.0
2009-08-18 23:55:00,0.85345,0.85345,0.8534,0.8534,6100000.0
2009-08-18 23:56:00,0.8534,0.8534,0.8532,0.8532,31800000.0
2009-08-18 23:57:00,0.8532,0.85325,0.8532,0.85325,37700000.0
2009-08-18 23:58:00,0.85325,0.85325,0.85325,0.85325,31500000.0
2009-08-18 23:59:00,0.85325,0.85325,0.85325,0.85325,34900000.0
2009-08-19 00:00:00,0.85325,0.85335,0.8532,0.85335,70000000.0
2009-08-19 00:01:00,0.85335,0.85335,0.8533,0.85335,151700000.0
2009-08-19 00:02:00,0.8533,0.85335,0.8533,0.85335,95300000.0
2009-08-19 00:03:00,0.85335,0.85335,0.85325,0.8533,130800000.0
2009-08-19 00:04:00,0.85325,0.8533,0.85325,0.8533,60000000.0
2009-08-19 00:05:00,0.8533,0.85345,0.8533,0.85345,89100000.0
2009-08-19 00:06:00,0.85345,0.8536,0.85345,0.85355,364000000.0
2009-08-19 00:07:00,0.8536,0.8536,0.85355,0.85355,51400000.0
2009-08-19 00:08:00,0.85355,0.8536,0.8535,0.8535,225700000.0
2009-08-19 00:09:00,0.85355,0.8536,0.85355,0.8536,9600000.0
2009-08-19 00:10:00,0.8536,0.8536,0.85345,0.85345,39200000.0
2009-08-19 00:11:00,0.85345,0.8535,0.85345,0.85345,28600000.0
2009-08-19 00:12:00,0.85345,0.8535,0.85345,0.8535,41500000.0
2009-08-19 00:13:00,0.85345,0.8535,0.85345,0.8535,5000000.0
2009-08-19 00:14:00,0.85345,0.85355,0.85345,0.85345,22000000.0
2009-08-19 00:15:00,0.85345,0.85355,0.85345,0.8535,93600000.0
2009-08-19 00:16:00,0.8535,0.85355,0.8535,0.8535,30800000.0
2009-08-19 00:17:00,0.8535,0.8535,0.8535,0.8535,63900000.0
2009-08-19 00:18:00,0.8535,0.85355,0.8535,0.85355,60000000.0
2009-08-19 00:19:00,0.85355,0.85355,0.85345,0.85345,24400000.0
2009-08-19 00:20:00,0.8535,0.8535,0.85345,0.8535,25000000.0
2009-08-19 00:21:00,0.8535,0.8535,0.85345,0.85345,33600000.0
2009-08-19 00:22:00,0.85345,0.85345,0.85345,0.85345,31200000.0
2009-08-19 00:23:00,0.85345,0.8535,0.8533,0.8533,181900000.0
2009-08-19 00:24:00,0.8533,0.8535,0.8533,0.8535,188600000.0
2009-08-19 00:25:00,0.8535,0.8535,0.8535,0.8535,181900000.0
2009-08-19 00:26:00,0.8535,0.8536,0.85345,0.8536,202000000.0
2009-08-19 00:27:00,0.85355,0.8536,0.85355,0.8536,30900000.0
2009-08-19 00:28:00,0.8536,0.8536,0.85355,0.85355,22000000.0
2009-08-19 00:29:00,0.85355,0.85355,0.8535,0.8535,43600000.0
2009-08-19 00:30:00,0.85355,0.85375,0.8535,0.8537,61100000.0
2009-08-19 00:31:00,0.8537,0.85375,0.8537,0.85375,13600000.0
2009-08-19 00:32:00,0.8537,0.8539,0.85365,0.85375,109100000.0
2009-08-19 00:33:00,0.8538,0.85385,0.85375,0.85375,125300000.0
2009-08-19 00:34:00,0.8538,0.8538,0.85375,0.8538,214600000.0
2009-08-19 00:35:00,0.8538,0.85385,0.8537,0.8537,121900000.0
2009-08-19 00:36:00,0.8537,0.8538,0.8537,0.8537,211700000.0
2009-08-19 00:37:00,0.8537,0.8537,0.85355,0.85355,95900000.0
2009-08-19 00:38:00,0.85355,0.85355,0.85355,0.85355,62900000.0
2009-08-19 00:39:00,0.85355,0.85355,0.8535,0.8535,94000000.0
2009-08-19 00:40:00,0.8535,0.8535,0.85345,0.8535,133900000.0
2009-08-19 00:41:00,0.85345,0.85345,0.85345,0.85345,96200000.0
2009-08-19 00:42:00,0.85345,0.85345,0.85345,0.85345,83300000.0
2009-08-19 00:43:00,0.85345,0.85345,0.85345,0.85345,69900000.0
2009-08-19 00:44:00,0.85345,0.8535,0.8534,0.85345,85600000.0
2009-08-19 00:45:00,0.8535,0.8535,0.85345,0.85345,88400000.0
2009-08-19 00:46:00,0.85345,0.8535,0.85345,0.8535,99200000.0
2009-08-19 00:47:00,0.85345,0.8536,0.85345,0.8536,120900000.0
2009-08-19 00:48:00,0.85365,0.8538,0.8535,0.85355,59300000.0
2009-08-19 00:49:00,0.85355,0.85355,0.85345,0.85345,197200000.0
2009-08-19 00:50:00,0.85345,0.85345,0.8534,0.85345,65000000.0
2009-08-19 00:51:00,0.85345,0.8535,0.85345,0.8535,71600000.0
2009-08-19 00:52:00,0.85345,0.85355,0.85345,0.85355,73800000.0
2009-08-19 00:53:00,0.85355,0.85355,0.85345,0.8535,30200000.0
2009-08-19 00:54:00,0.8535,0.8535,0.85345,0.85345,78000000.0
2009-08-19 00:55:00,0.85345,0.8535,0.85345,0.8535,34000000.0
2009-08-19 00:56:00,0.85345,0.85345,0.85345,0.85345,16900000.0
2009-08-19 00:57:00,0.85345,0.8535,0.85345,0.85345,79500000.0
2009-08-19 00:58:00,0.85345,0.85345,0.85345,0.85345,20800000.0
2009-08-19 00:59:00,0.85345,0.8536,0.8534,0.85355,110600000.0
2009-08-19 01:00:00,0.85355,0.85365,0.85355,0.8536,188100000.0
2009-08-19 01:01:00,0.8536,0.85365,0.8536,0.85365,209200000.0
2009-08-19 01:02:00,0.85365,0.8538,0.85365,0.8537,263300000.0
2009-08-19 01:03:00,0.8537,0.85375,0.8536,0.8536,156900000.0
2009-08-19 01:04:00,0.8536,0.85375,0.8536,0.8537,642900000.0
2009-08-19 01:05:00,0.8537,0.8537,0.8537,0.8537,148500000.0
2009-08-19 01:06:00,0.8537,0.85375,0.8537,0.8537,114300000.0
2009-08-19 01:07:00,0.8537,0.85385,0.8537,0.8538,143200000.0
2009-08-19 01:08:00,0.8538,0.85385,0.85375,0.85375,80000000.0
2009-08-19 01:09:00,0.8538,0.85385,0.85375,0.8538,117100000.0
2009-08-19 01:10:00,0.8538,0.85385,0.85375,0.8538,128100000.0
2009-08-19 01:11:00,0.8538,0.8539,0.85375,0.85385,70800000.0
2009-08-19 01:12:00,0.85385,0.85385,0.85375,0.8538,171500000.0
2009-08-19 01:13:00,0.8538,0.85385,0.85375,0.85385,191500000.0
2009-08-19 01:14:00,0.85375,0.8538,0.85375,0.85375,109700000.0
2009-08-19 01:15:00,0.85375,0.85375,0.85365,0.85375,98200000.0
2009-08-19 01:16:00,0.85375,0.8538,0.8535,0.85355,149400000.0
2009-08-19 01:17:00,0.85355,0.85355,0.8533,0.85335,195700000.0
2009-08-19 01:18:00,0.8534,0.85345,0.8534,0.8534,160500000.0
2009-08-19 01:19:00,0.85345,0.85355,0.85345,0.8535,224099999.0
2009-08-19 01:20:00,0.8535,0.8536,0.8535,0.85355,128100000.0
2009-08-19 01:21:00,0.85355,0.85355,0.85335,0.85335,166200000.0
2009-08-19 01:22:00,0.85335,0.85335,0.8533,0.8533,432000000.0
2009-08-19 01:23:00,0.8533,0.85335,0.8533,0.8533,454400000.0
2009-08-19 01:24:00,0.8533,0.85335,0.8533,0.85335,165900000.0
2009-08-19 01:25:00,0.8533,0.85345,0.8533,0.85345,108500000.0
2009-08-19 01:26:00,0.85345,0.85345,0.85335,0.85345,153900000.0
2009-08-19 01:27:00,0.85345,0.85355,0.85335,0.85355,313400000.0
2009-08-19 01:28:00,0.8535,0.85365,0.8535,0.85355,353400000.0
2009-08-19 01:29:00,0.85355,0.85355,0.8534,0.85345,274300000.0
2009-08-19 01:30:00,0.85345,0.8536,0.85345,0.8536,108500000.0
2009-08-19 01:31:00,0.8536,0.85365,0.85355,0.85355,55700000.0
2009-08-19 01:32:00,0.85355,0.8536,0.85335,0.8534,205300000.0
2009-08-19 01:33:00,0.8534,0.8536,0.8532,0.8532,199400000.0
2009-08-19 01:34:00,0.85325,0.8534,0.8532,0.85335,379200000.0
2009-08-19 01:35:00,0.8534,0.8534,0.8532,0.8534,440900000.0
2009-08-19 01:36:00,0.85335,0.85335,0.85325,0.85325,166900000.0
2009-08-19 01:37:00,0.85325,0.85335,0.85325,0.85325,198900002.0
2009-08-19 01:38:00,0.85325,0.85325,0.8532,0.8532,472900000.0
2009-08-19 01:39:00,0.8532,0.85325,0.8531,0.85325,256799999.0
2009-08-19 01:40:00,0.85325,0.85345,0.85325,0.85345,84200000.0
2009-08-19 01:41:00,0.85345,0.8535,0.8533,0.85335,168400000.0
2009-08-19 01:42:00,0.8534,0.8537,0.85335,0.85365,157800000.0
2009-08-19 01:43:00,0.8536,0.8536,0.8535,0.8535,26200000.0
2009-08-19 01:44:00,0.85345,0.85355,0.85335,0.8534,161800000.0
2009-08-19 01:45:00,0.8534,0.8534,0.8533,0.85335,119900000.0
2009-08-19 01:46:00,0.8534,0.8534,0.8532,0.8533,217900000.0
2009-08-19 01:47:00,0.85335,0.85335,0.8533,0.8533,351200000.0
2009-08-19 01:48:00,0.8533,0.8533,0.853,0.8533,357100000.0
2009-08-19 01:49:00,0.8533,0.8534,0.85315,0.85325,91600000.0
2009-08-19 01:50:00,0.85325,0.8533,0.8532,0.85325,144100000.0
2009-08-19 01:51:00,0.8533,0.8533,0.85305,0.85305,182900000.0
2009-08-19 01:52:00,0.85305,0.8534,0.85305,0.8534,119900000.0
2009-08-19 01:53:00,0.8534,0.85395,0.8534,0.8539,272700000.0
2009-08-19 01:54:00,0.8539,0.8539,0.85355,0.85365,835699999.0
2009-08-19 01:55:00,0.85365,0.8537,0.8535,0.8536,749699998.0
2009-08-19 01:56:00,0.85365,0.85395,0.8536,0.85385,542199999.0
2009-08-19 01:57:00,0.85385,0.85395,0.85375,0.85395,369100000.0
2009-08-19 01:58:00,0.85395,0.85415,0.85385,0.8539,416000001.0
2009-08-19 01:59:00,0.8539,0.8539,0.85375,0.85385,331900000.0
2009-08-19 02:00:00,0.85385,0.8539,0.85385,0.85385,316800000.0
2009-08-19 02:01:00,0.85385,0.85385,0.8537,0.85375,390400000.0
2009-08-19 02:02:00,0.85375,0.85395,0.85375,0.8539,332300000.0
2009-08-19 02:03:00,0.85385,0.85405,0.85385,0.85395,283000000.0
2009-08-19 02:04:00,0.85395,0.854,0.85385,0.85395,71800000.0
2009-08-19 02:05:00,0.8539,0.85405,0.85385,0.8539,328100000.0
2009-08-19 02:06:00,0.85385,0.854,0.8538,0.8538,417400000.0
2009-08-19 02:07:00,0.8538,0.8539,0.8538,0.8538,289700000.0
2009-08-19 02:08:00,0.8538,0.85385,0.8538,0.8538,109100000.0
2009-08-19 02:09:00,0.8538,0.8538,0.8538,0.8538,138400000.0
2009-08-19 02:10:00,0.8538,0.85385,0.8538,0.8538,140000000.0
2009-08-19 02:11:00,0.8538,0.8539,0.8538,0.85385,189900000.0
2009-08-19 02:12:00,0.85385,0.8539,0.8538,0.85385,126300000.0
2009-08-19 02:13:00,0.85385,0.85385,0.85375,0.8538,313800000.0
2009-08-19 02:14:00,0.8538,0.85385,0.8537,0.8537,245000000.0
2009-08-19 02:15:00,0.8537,0.8538,0.85365,0.8537,388900000.0
2009-08-19 02:16:00,0.85375,0.85385,0.8537,0.85385,225600000.0
2009-08-19 02:17:00,0.85385,0.85385,0.8538,0.85385,301600000.0
2009-08-19 02:18:00,0.85385,0.8539,0.85385,0.8539,240300000.0
2009-08-19 02:19:00,0.8539,0.8539,0.85375,0.8538,195200000.0
2009-08-19 02:20:00,0.8538,0.85395,0.8538,0.85395,150200000.0
2009-08-19 02:21:00,0.85395,0.854,0.85385,0.85395,150500000.0
2009-08-19 02:22:00,0.85395,0.85415,0.8539,0.85415,146700000.0
2009-08-19 02:23:00,0.85415,0.85415,0.85395,0.85405,224700000.0
2009-08-19 02:24:00,0.854,0.8542,0.854,0.8541,468800000.0
2009-08-19 02:25:00,0.8541,0.8544,0.85405,0.85405,474700000.0
2009-08-19 02:26:00,0.8541,0.8543,0.85405,0.8542,397900000.0
2009-08-19 02:27:00,0.8542,0.8546,0.8542,0.8546,436200000.0
2009-08-19 02:28:00,0.8546,0.85465,0.85435,0.85445,435200000.0
2009-08-19 02:29:00,0.8544,0.85455,0.8543,0.8544,420100000.0
2009-08-19 02:30:00,0.8544,0.8544,0.85415,0.85425,335200000.0
2009-08-19 02:31:00,0.85425,0.85435,0.85425,0.8543,230100000.0
2009-08-19 02:32:00,0.8543,0.85455,0.8543,0.85435,469400000.0
2009-08-19 02:33:00,0.85435,0.85445,0.8543,0.85435,159100000.0
2009-08-19 02:34:00,0.85435,0.8544,0.85435,0.85435,200400000.0
2009-08-19 02:35:00,0.85435,0.8544,0.8543,0.8544,199500000.0
2009-08-19 02:36:00,0.85435,0.8544,0.85425,0.85435,197900000.0
2009-08-19 02:37:00,0.85435,0.85435,0.8543,0.8543,262600000.0
2009-08-19 02:38:00,0.8543,0.85445,0.8543,0.85445,202200000.0
2009-08-19 02:39:00,0.85445,0.8545,0.8544,0.8544,200900000.0
2009-08-19 02:40:00,0.8544,0.85455,0.85435,0.85455,234100000.0
2009-08-19 02:41:00,0.85455,0.85455,0.85445,0.85445,268100000.0
2009-08-19 02:42:00,0.85445,0.85495,0.85445,0.8549,281900000.0
2009-08-19 02:43:00,0.8549,0.8554,0.85485,0.8553,404600000.0
2009-08-19 02:44:00,0.8553,0.8553,0.85495,0.8551,298000000.0
2009-08-19 02:45:00,0.8551,0.85525,0.855,0.85515,397900000.0
2009-08-19 02:46:00,0.85515,0.85515,0.85505,0.8551,171700000.0
2009-08-19 02:47:00,0.8551,0.8551,0.85475,0.85475,233400000.0
2009-08-19 02:48:00,0.85475,0.8552,0.85475,0.85505,178400000.0
2009-08-19 02:49:00,0.85505,0.8552,0.85505,0.8551,464100000.0
2009-08-19 02:50:00,0.8551,0.8553,0.85505,0.85525,499000000.0
2009-08-19 02:51:00,0.85525,0.8553,0.85505,0.8552,505800000.0
2009-08-19 02:52:00,0.8552,0.8553,0.85515,0.8552,323699999.0
2009-08-19 02:53:00,0.8552,0.85525,0.85505,0.8551,166900000.0
2009-08-19 02:54:00,0.85505,0.85515,0.85505,0.8551,299800000.0
2009-08-19 02:55:00,0.8552,0.8554,0.85515,0.85535,487200000.0
2009-08-19 02:56:00,0.8553,0.85555,0.85525,0.8555,486100000.0
2009-08-19 02:57:00,0.8555,0.85575,0.8555,0.8556,261600000.0
2009-08-19 02:58:00,0.8556,0.85565,0.85535,0.85555,396800000.0
2009-08-19 02:59:00,0.85555,0.8556,0.85545,0.85545,278200000.0
2009-08-19 03:00:00,0.85545,0.8555,0.85535,0.85535,258300000.0
2009-08-19 03:01:00,0.85535,0.8554,0.8553,0.8554,282000001.0
2009-08-19 03:02:00,0.85545,0.85555,0.8554,0.8555,329600000.0
2009-08-19 03:03:00,0.8555,0.85555,0.8553,0.8554,395300000.0
2009-08-19 03:04:00,0.85535,0.8554,0.85525,0.8553,344900000.0
2009-08-19 03:05:00,0.85535,0.8554,0.8552,0.85525,287100000.0
2009-08-19 03:06:00,0.85525,0.8554,0.85525,0.8554,254500000.0
2009-08-19 03:07:00,0.8554,0.8557,0.85535,0.85565,329400000.0
2009-08-19 03:08:00,0.85565,0.85575,0.85545,0.8556,397300000.0
2009-08-19 03:09:00,0.85555,0.85575,0.85555,0.85565,134700000.0
2009-08-19 03:10:00,0.85565,0.85575,0.8556,0.8557,68800000.0
2009-08-19 03:11:00,0.8557,0.8557,0.8556,0.8557,55500000.0
2009-08-19 03:12:00,0.85565,0.85575,0.85545,0.85575,101400000.0
2009-08-19 03:13:00,0.85575,0.8558,0.85555,0.85565,284100000.0
2009-08-19 03:14:00,0.85565,0.8558,0.85555,0.85575,228700000.0
2009-08-19 03:15:00,0.8557,0.8559,0.85565,0.85565,314100000.0
2009-08-19 03:16:00,0.85565,0.8557,0.8555,0.85565,329200000.0
2009-08-19 03:17:00,0.85565,0.8557,0.85545,0.85545,288600000.0
2009-08-19 03:18:00,0.8555,0.8555,0.8553,0.85545,337000000.0
2009-08-19 03:19:00,0.85545,0.85545,0.85535,0.85535,83300000.0
2009-08-19 03:20:00,0.85535,0.85535,0.85535,0.85535,38600000.0
2009-08-19 03:21:00,0.85535,0.8554,0.8553,0.8554,181800000.0
2009-08-19 03:22:00,0.8554,0.8554,0.85535,0.8554,192000000.0
2009-08-19 03:23:00,0.8554,0.8555,0.85535,0.8555,304700000.0
2009-08-19 03:24:00,0.8555,0.8555,0.8554,0.85545,246400000.0
2009-08-19 03:25:00,0.85545,0.85545,0.8553,0.85535,152400000.0
2009-08-19 03:26:00,0.85535,0.85545,0.85535,0.8554,305000000.0
2009-08-19 03:27:00,0.8554,0.85545,0.85535,0.8554,127500000.0
2009-08-19 03:28:00,0.8554,0.85545,0.8553,0.85535,350500000.0
2009-08-19 03:29:00,0.85535,0.8554,0.8552,0.85525,439500000.0
2009-08-19 03:30:00,0.85525,0.8553,0.85515,0.8553,337800000.0
2009-08-19 03:31:00,0.8553,0.8554,0.8551,0.8552,494800000.0
2009-08-19 03:32:00,0.8552,0.8552,0.8552,0.8552,108000000.0
2009-08-19 03:33:00,0.8552,0.8553,0.8552,0.85525,347000000.0
2009-08-19 03:34:00,0.85525,0.8554,0.85525,0.8553,311400000.0
2009-08-19 03:35:00,0.8553,0.8554,0.8553,0.8553,203300000.0
2009-08-19 03:36:00,0.8553,0.85535,0.85525,0.85525,485199997.0
2009-08-19 03:37:00,0.85525,0.8553,0.85525,0.8553,137100002.0
2009-08-19 03:38:00,0.85525,0.85545,0.8552,0.85535,370800001.0
2009-08-19 03:39:00,0.85535,0.85545,0.85525,0.8553,323600000.0
2009-08-19 03:40:00,0.8553,0.8554,0.8552,0.85525,213300000.0
2009-08-19 03:41:00,0.85525,0.8553,0.8552,0.85525,267100000.0
2009-08-19 03:42:00,0.85525,0.85545,0.85525,0.8554,271300000.0
2009-08-19 03:43:00,0.85535,0.8555,0.85535,0.85545,364000000.0
2009-08-19 03:44:00,0.85545,0.85555,0.85545,0.85555,213000000.0
2009-08-19 03:45:00,0.8555,0.85555,0.85545,0.8555,300500000.0
2009-08-19 03:46:00,0.8555,0.85575,0.85545,0.8557,235500000.0
2009-08-19 03:47:00,0.8557,0.8559,0.8556,0.85565,263200000.0
2009-08-19 03:48:00,0.85565,0.85565,0.8555,0.8556,188600000.0
2009-08-19 03:49:00,0.85565,0.85565,0.8555,0.85555,166200000.0
2009-08-19 03:50:00,0.85555,0.85565,0.85555,0.8556,149300000.0
2009-08-19 03:51:00,0.85555,0.85555,0.85545,0.8555,361100000.0
2009-08-19 03:52:00,0.8555,0.8555,0.8554,0.8554,253300000.0
2009-08-19 03:53:00,0.85545,0.85555,0.8554,0.8555,318100000.0
2009-08-19 03:54:00,0.8555,0.8555,0.8553,0.85535,293700000.0
2009-08-19 03:55:00,0.85535,0.85545,0.85525,0.85525,313800000.0
2009-08-19 03:56:00,0.85525,0.8554,0.85525,0.8553,143100000.0
2009-08-19 03:57:00,0.8553,0.85535,0.8552,0.8552,163600000.0
2009-08-19 03:58:00,0.8552,0.85525,0.8552,0.8552,269800000.0
2009-08-19 03:59:00,0.8552,0.85525,0.8552,0.85525,196100000.0
2009-08-19 04:00:00,0.85525,0.8553,0.85525,0.8553,107100000.0
2009-08-19 04:01:00,0.85525,0.85525,0.85525,0.85525,182000000.0
2009-08-19 04:02:00,0.85525,0.8553,0.85525,0.8553,93500000.0
2009-08-19 04:03:00,0.8553,0.85535,0.85525,0.8553,249500000.0
2009-08-19 04:04:00,0.8553,0.85535,0.85525,0.8553,302600000.0
2009-08-19 04:05:00,0.8553,0.85535,0.85525,0.8553,195000000.0
2009-08-19 04:06:00,0.8553,0.85535,0.85525,0.8553,469500000.0
2009-08-19 04:07:00,0.8553,0.8554,0.85525,0.85535,396700000.0
2009-08-19 04:08:00,0.8553,0.8554,0.8553,0.85535,413400000.0
2009-08-19 04:09:00,0.85535,0.85535,0.85525,0.8553,172500000.0
2009-08-19 04:10:00,0.85535,0.85535,0.85525,0.85525,229300000.0
2009-08-19 04:11:00,0.85525,0.85535,0.8552,0.85525,364900000.0
2009-08-19 04:12:00,0.85525,0.85545,0.85525,0.85535,245300000.0
2009-08-19 04:13:00,0.85545,0.85545,0.85535,0.85535,165300000.0
2009-08-19 04:14:00,0.85535,0.8554,0.85515,0.85515,154800000.0
2009-08-19 04:15:00,0.85515,0.8553,0.85515,0.8553,359900000.0
2009-08-19 04:16:00,0.85525,0.8554,0.85525,0.85535,240800000.0
2009-08-19 04:17:00,0.85535,0.8556,0.85525,0.8555,293000000.0
2009-08-19 04:18:00,0.85555,0.8557,0.8555,0.8555,446000000.0
2009-08-19 04:19:00,0.8555,0.85565,0.8553,0.8554,288100000.0
2009-08-19 04:20:00,0.8554,0.85545,0.8554,0.85545,75200000.0
2009-08-19 04:21:00,0.85545,0.8555,0.8554,0.85545,190700000.0
2009-08-19 04:22:00,0.85545,0.85565,0.85545,0.85555,264400000.0
2009-08-19 04:23:00,0.85555,0.85555,0.85555,0.85555,130400000.0
2009-08-19 04:24:00,0.8557,0.8557,0.85565,0.85565,109000000.0
2009-08-19 04:25:00,0.85565,0.85565,0.85555,0.8556,185300000.0
2009-08-19 04:26:00,0.8556,0.8557,0.8555,0.8555,192800000.0
2009-08-19 04:27:00,0.85555,0.8556,0.8554,0.8555,289000000.0
2009-08-19 04:28:00,0.8555,0.8556,0.8555,0.8555,132900000.0
2009-08-19 04:29:00,0.8555,0.8555,0.85545,0.8555,19900000.0
2009-08-19 04:30:00,0.8555,0.8555,0.85545,0.85545,35700000.0
2009-08-19 04:31:00,0.8555,0.8555,0.8554,0.85545,217000000.0
2009-08-19 04:32:00,0.85545,0.85545,0.85525,0.8554,370600000.0
2009-08-19 04:33:00,0.8554,0.8555,0.85535,0.85545,249600000.0
2009-08-19 04:34:00,0.85545,0.8555,0.85535,0.85535,113000000.0
2009-08-19 04:35:00,0.85535,0.85545,0.85535,0.8554,189200000.0
2009-08-19 04:36:00,0.8554,0.85545,0.85535,0.8554,203000000.0
2009-08-19 04:37:00,0.85535,0.85555,0.85535,0.85555,222400000.0
2009-08-19 04:38:00,0.8555,0.85565,0.8554,0.85565,237800000.0
2009-08-19 04:39:00,0.85565,0.8557,0.8556,0.8556,172200000.0
2009-08-19 04:40:00,0.8556,0.85575,0.85555,0.8557,206000000.0
2009-08-19 04:41:00,0.8557,0.85575,0.85545,0.85545,218300000.0
2009-08-19 04:42:00,0.85545,0.8555,0.8554,0.8554,209700000.0
2009-08-19 04:43:00,0.8554,0.85545,0.8554,0.8554,76900000.0
2009-08-19 04:44:00,0.8554,0.8554,0.85525,0.85525,47200000.0
2009-08-19 04:45:00,0.8552,0.85525,0.8552,0.85525,184200000.0
2009-08-19 04:46:00,0.85525,0.85535,0.85525,0.8553,301000000.0
2009-08-19 04:47:00,0.8553,0.8553,0.85525,0.85525,180700000.0
2009-08-19 04:48:00,0.85525,0.8553,0.85525,0.85525,207600000.0
2009-08-19 04:49:00,0.85525,0.8553,0.85525,0.85525,116400000.0
2009-08-19 04:50:00,0.85525,0.85535,0.85525,0.8553,197800000.0
2009-08-19 04:51:00,0.85535,0.85535,0.8553,0.85535,82100000.0
2009-08-19 04:52:00,0.85535,0.85535,0.85525,0.8553,144800000.0
2009-08-19 04:53:00,0.8553,0.85535,0.8553,0.8553,89800000.0
2009-08-19 04:54:00,0.8553,0.8554,0.8553,0.85535,125100000.0
2009-08-19 04:55:00,0.85535,0.85535,0.8553,0.8553,171100000.0
2009-08-19 04:56:00,0.8553,0.8553,0.8553,0.8553,24000000.0
2009-08-19 04:57:00,0.8553,0.85535,0.8553,0.8553,120800000.0
2009-08-19 04:58:00,0.8553,0.8553,0.85525,0.85525,38600000.0
2009-08-19 04:59:00,0.85525,0.8553,0.85525,0.8553,88400000.0
2009-08-19 05:00:00,0.85522,0.85533,0.85522,0.85533,47500000.0
2009-08-19 05:01:00,0.8553,0.8553,0.8553,0.8553,6500000.0
2009-08-19 05:02:00,0.8553,0.85535,0.85525,0.8553,244500000.0
2009-08-19 05:03:00,0.8553,0.8553,0.8552,0.8553,207600000.0
2009-08-19 05:04:00,0.8553,0.8553,0.85525,0.8553,322500000.0
2009-08-19 05:05:00,0.8553,0.8553,0.8552,0.85525,214100000.0
2009-08-19 05:06:00,0.8553,0.8553,0.8552,0.85525,296200000.0
2009-08-19 05:07:00,0.85525,0.85525,0.8552,0.85525,160300000.0
2009-08-19 05:08:00,0.85525,0.85535,0.85525,0.85535,155000000.0
2009-08-19 05:09:00,0.85535,0.8555,0.85535,0.85545,179200000.0
2009-08-19 05:10:00,0.85545,0.85545,0.8554,0.85545,132500000.0
2009-08-19 05:11:00,0.8554,0.85545,0.85535,0.8554,130200000.0
2009-08-19 05:12:00,0.85535,0.8554,0.85535,0.85535,80000000.0
2009-08-19 05:13:00,0.85535,0.85535,0.8553,0.85535,148500000.0
2009-08-19 05:14:00,0.85535,0.85545,0.85535,0.85545,79600000.0
2009-08-19 05:15:00,0.85545,0.85545,0.8553,0.8553,89500000.0
2009-08-19 05:16:00,0.8553,0.85535,0.8552,0.85525,109000000.0
2009-08-19 05:17:00,0.85525,0.8553,0.8552,0.8553,172700000.0
2009-08-19 05:18:00,0.8553,0.8553,0.85525,0.85525,55200000.0
2009-08-19 05:19:00,0.85525,0.85535,0.8552,0.85535,125700000.0
2009-08-19 05:20:00,0.85535,0.85535,0.8553,0.85535,116600000.0
2009-08-19 05:21:00,0.85535,0.8554,0.85535,0.85535,76300000.0
2009-08-19 05:22:00,0.85535,0.8555,0.8553,0.8555,228900000.0
2009-08-19 05:23:00,0.8555,0.8555,0.85545,0.85545,158200000.0
2009-08-19 05:24:00,0.85545,0.8555,0.85545,0.8555,45300000.0
2009-08-19 05:25:00,0.8555,0.85555,0.8554,0.8555,160800000.0
2009-08-19 05:26:00,0.8555,0.85555,0.85545,0.85545,56500000.0
2009-08-19 05:27:00,0.85545,0.85555,0.85545,0.85555,56900000.0
2009-08-19 05:28:00,0.85545,0.85555,0.85535,0.85545,388800000.0
2009-08-19 05:29:00,0.85545,0.85555,0.8554,0.8554,170600000.0
2009-08-19 05:30:00,0.8554,0.85545,0.8554,0.85545,298000000.0
2009-08-19 05:31:00,0.85545,0.8555,0.85545,0.8555,39200000.0
2009-08-19 05:32:00,0.8555,0.8555,0.85545,0.85545,270400000.0
2009-08-19 05:33:00,0.85545,0.85555,0.85545,0.85545,147900000.0
2009-08-19 05:34:00,0.85545,0.85555,0.8554,0.8555,303000000.0
2009-08-19 05:35:00,0.8555,0.85555,0.8554,0.85545,146900000.0
2009-08-19 05:36:00,0.85545,0.8555,0.8554,0.8554,218200000.0
2009-08-19 05:37:00,0.8554,0.8555,0.8554,0.85545,203300000.0
2009-08-19 05:38:00,0.8555,0.8555,0.85545,0.85545,134000000.0
2009-08-19 05:39:00,0.85545,0.85545,0.8554,0.85545,102200000.0
2009-08-19 05:40:00,0.85545,0.8555,0.8554,0.85545,253900000.0
2009-08-19 05:41:00,0.85545,0.8555,0.8554,0.85545,92800000.0
2009-08-19 05:42:00,0.85545,0.85555,0.8554,0.85555,91700000.0
2009-08-19 05:43:00,0.85555,0.85555,0.8555,0.8555,21600000.0
2009-08-19 05:44:00,0.85555,0.8556,0.85555,0.8556,52400000.0
2009-08-19 05:45:00,0.8556,0.8556,0.85545,0.85545,50400000.0
2009-08-19 05:46:00,0.8555,0.8555,0.8553,0.85535,166400000.0
2009-08-19 05:47:00,0.8554,0.8554,0.85535,0.8554,76100000.0
2009-08-19 05:48:00,0.8554,0.8554,0.85535,0.85535,74500000.0
2009-08-19 05:49:00,0.8553,0.8554,0.8553,0.85535,142500000.0
2009-08-19 05:50:00,0.85535,0.8554,0.85535,0.85535,46800000.0
2009-08-19 05:51:00,0.85535,0.8554,0.85535,0.8554,10800000.0
2009-08-19 05:52:00,0.8554,0.8554,0.85535,0.85535,28300000.0
2009-08-19 05:53:00,0.85535,0.8554,0.8553,0.8553,57900000.0
2009-08-19 05:54:00,0.8553,0.8554,0.85525,0.8553,106000000.0
2009-08-19 05:55:00,0.85535,0.85535,0.8553,0.85535,106000000.0
2009-08-19 05:56:00,0.85535,0.8554,0.8553,0.8553,65800000.0
2009-08-19 05:57:00,0.8553,0.8553,0.8553,0.8553,24000000.0
2009-08-19 05:58:00,0.8553,0.85545,0.8553,0.8554,106700000.0
2009-08-19 05:59:00,0.85545,0.85545,0.8553,0.85535,92300000.0
2009-08-19 06:00:00,0.85535,0.8555,0.85535,0.85545,150700000.0
2009-08-19 06:01:00,0.85545,0.85545,0.85535,0.8554,48200000.0
2009-08-19 06:02:00,0.8554,0.8554,0.8553,0.8554,10500000.0
2009-08-19 06:03:00,0.85523,0.8553,0.85496,0.8553,100400000.0
2009-08-19 06:04:00,0.8554,0.8554,0.8552,0.8553,170900000.0
2009-08-19 06:05:00,0.8553,0.8553,0.85515,0.85515,184500000.0
2009-08-19 06:06:00,0.85515,0.8552,0.85515,0.8552,189700000.0
2009-08-19 06:07:00,0.85515,0.8554,0.85515,0.8553,237800000.0
2009-08-19 06:08:00,0.85535,0.85535,0.8553,0.8553,8000000.0
2009-08-19 06:09:00,0.8553,0.8553,0.8553,0.8553,74000000.0
2009-08-19 06:10:00,0.8553,0.8553,0.85525,0.85525,29600000.0
2009-08-19 06:11:00,0.85525,0.85525,0.85525,0.85525,15200000.0
2009-08-19 06:12:00,0.85525,0.85525,0.85525,0.85525,5600000.0
2009-08-19 06:13:00,0.85525,0.8553,0.85525,0.85525,58200000.0
2009-08-19 06:14:00,0.85525,0.8553,0.85525,0.8553,111900000.0
2009-08-19 06:15:00,0.8553,0.85535,0.8553,0.85535,122800000.0
2009-08-19 06:16:00,0.85535,0.85535,0.8553,0.85535,57800000.0
2009-08-19 06:17:00,0.85535,0.8554,0.8553,0.85535,57500000.0
2009-08-19 06:18:00,0.85535,0.8554,0.85525,0.8553,60300000.0
2009-08-19 06:19:00,0.8553,0.8553,0.8552,0.8552,95700000.0
2009-08-19 06:20:00,0.8552,0.8552,0.85505,0.85505,123300000.0
2009-08-19 06:21:00,0.85505,0.85505,0.85475,0.85475,181100000.0
2009-08-19 06:22:00,0.8548,0.8549,0.85475,0.85485,234000000.0
2009-08-19 06:23:00,0.85485,0.8549,0.85475,0.8548,198100000.0
2009-08-19 06:24:00,0.85475,0.8548,0.8547,0.8547,142700000.0
2009-08-19 06:25:00,0.8547,0.85475,0.8547,0.85475,140100000.0
2009-08-19 06:26:00,0.85475,0.85475,0.85475,0.85475,32000000.0
2009-08-19 06:27:00,0.85475,0.85475,0.85475,0.85475,70900000.0
2009-08-19 06:28:00,0.85475,0.8548,0.85475,0.8548,120600000.0
2009-08-19 06:29:00,0.85475,0.85475,0.85475,0.85475,27600000.0
2009-08-19 06:30:00,0.85475,0.8548,0.8546,0.8547,342300000.0
2009-08-19 06:31:00,0.8547,0.8548,0.85465,0.8547,302100000.0
2009-08-19 06:32:00,0.85475,0.8548,0.8547,0.85475,242900000.0
2009-08-19 06:33:00,0.8548,0.8548,0.85475,0.85475,53500000.0
2009-08-19 06:34:00,0.85475,0.85475,0.85475,0.85475,47400000.0
2009-08-19 06:35:00,0.85475,0.85475,0.85475,0.85475,19300000.0
2009-08-19 06:36:00,0.8548,0.8548,0.85475,0.85475,31600000.0
2009-08-19 06:37:00,0.85475,0.855,0.85475,0.85485,150700000.0
2009-08-19 06:38:00,0.8548,0.855,0.8548,0.8549,123500000.0
2009-08-19 06:39:00,0.8549,0.855,0.8549,0.855,272400000.0
2009-08-19 06:40:00,0.855,0.8551,0.855,0.855,272200000.0
2009-08-19 06:41:00,0.85495,0.8551,0.85495,0.85495,479500000.0
2009-08-19 06:42:00,0.85495,0.85495,0.85485,0.85485,212500000.0
2009-08-19 06:43:00,0.85485,0.85495,0.85485,0.85485,153100000.0
2009-08-19 06:44:00,0.85485,0.8549,0.8548,0.85485,88700000.0
2009-08-19 06:45:00,0.85485,0.855,0.85485,0.85495,78300000.0
2009-08-19 06:46:00,0.85495,0.85495,0.85495,0.85495,34400000.0
2009-08-19 06:47:00,0.85495,0.85495,0.8548,0.85485,179700000.0
2009-08-19 06:48:00,0.85485,0.855,0.85485,0.8549,139600000.0
2009-08-19 06:49:00,0.8549,0.85495,0.8549,0.85495,129600000.0
2009-08-19 06:50:00,0.85495,0.85495,0.85485,0.8549,216900000.0
2009-08-19 06:51:00,0.8549,0.8549,0.85485,0.85485,112200000.0
2009-08-19 06:52:00,0.85485,0.85485,0.8548,0.85485,142500000.0
2009-08-19 06:53:00,0.8548,0.85485,0.85475,0.8548,125400000.0
2009-08-19 06:54:00,0.8548,0.8549,0.8548,0.8548,78500000.0
2009-08-19 06:55:00,0.85485,0.8549,0.85485,0.8549,123700000.0
2009-08-19 06:56:00,0.8549,0.8549,0.8548,0.85485,222600000.0
2009-08-19 06:57:00,0.8548,0.8548,0.8547,0.8547,300000000.0
2009-08-19 06:58:00,0.85475,0.85485,0.85475,0.8548,183100000.0
2009-08-19 06:59:00,0.8548,0.85485,0.85475,0.8548,244400000.0
2009-08-19 07:00:00,0.8548,0.85485,0.85475,0.85475,233800000.0
2009-08-19 07:01:00,0.8548,0.8548,0.85475,0.85475,424500000.0
2009-08-19 07:02:00,0.85475,0.85475,0.85465,0.85475,233000000.0
2009-08-19 07:03:00,0.85475,0.8549,0.85475,0.85485,146300000.0
2009-08-19 07:04:00,0.85485,0.8549,0.8547,0.8547,284600000.0
2009-08-19 07:05:00,0.8547,0.85475,0.8547,0.85475,142200000.0
2009-08-19 07:06:00,0.85475,0.85485,0.8547,0.85475,213700000.0
2009-08-19 07:07:00,0.85475,0.8548,0.8547,0.85475,103700000.0
2009-08-19 07:08:00,0.8547,0.8549,0.8547,0.85485,275200000.0
2009-08-19 07:09:00,0.85485,0.85485,0.8548,0.85485,125300000.0
2009-08-19 07:10:00,0.85485,0.85495,0.85485,0.8549,190600000.0
2009-08-19 07:11:00,0.85485,0.85505,0.85485,0.85505,203600000.0
2009-08-19 07:12:00,0.855,0.8551,0.855,0.8551,159700000.0
2009-08-19 07:13:00,0.8551,0.8551,0.855,0.855,268800000.0
2009-08-19 07:14:00,0.855,0.855,0.8549,0.85495,224200000.0
2009-08-19 07:15:00,0.85495,0.855,0.8549,0.855,170200000.0
2009-08-19 07:16:00,0.855,0.855,0.8549,0.85495,206600000.0
2009-08-19 07:17:00,0.85495,0.85495,0.85485,0.8549,121000000.0
2009-08-19 07:18:00,0.8549,0.85515,0.8549,0.85495,363300000.0
2009-08-19 07:19:00,0.85495,0.855,0.85495,0.85495,301300000.0
2009-08-19 07:20:00,0.85495,0.85505,0.85495,0.85505,512300000.0
2009-08-19 07:21:00,0.85505,0.85515,0.8548,0.8548,301800000.0
2009-08-19 07:22:00,0.8548,0.8549,0.8548,0.8548,402700000.0
2009-08-19 07:23:00,0.8548,0.85495,0.85475,0.8548,323400000.0
2009-08-19 07:24:00,0.8548,0.8549,0.8548,0.8549,110000000.0
2009-08-19 07:25:00,0.85495,0.8551,0.8548,0.85505,231400000.0
2009-08-19 07:26:00,0.85505,0.8552,0.85495,0.8551,271400000.0
2009-08-19 07:27:00,0.8551,0.8551,0.85495,0.85505,385100000.0
2009-08-19 07:28:00,0.8551,0.8551,0.85495,0.85505,145700000.0
2009-08-19 07:29:00,0.85505,0.8551,0.8549,0.85495,521900000.0
2009-08-19 07:30:00,0.85495,0.8551,0.8547,0.85505,291900000.0
2009-08-19 07:31:00,0.85505,0.8552,0.85495,0.8551,398300000.0
2009-08-19 07:32:00,0.85505,0.8551,0.85485,0.85485,372900000.0
2009-08-19 07:33:00,0.85485,0.85505,0.85485,0.85495,264700000.0
2009-08-19 07:34:00,0.8549,0.85495,0.8548,0.8549,293300000.0
2009-08-19 07:35:00,0.8549,0.85495,0.8548,0.8549,307500001.0
2009-08-19 07:36:00,0.8549,0.85505,0.85485,0.85485,199300000.0
2009-08-19 07:37:00,0.85485,0.855,0.8548,0.85495,389100000.0
2009-08-19 07:38:00,0.855,0.855,0.85485,0.85495,305300000.0
2009-08-19 07:39:00,0.8549,0.8551,0.8548,0.85495,284000000.0
2009-08-19 07:40:00,0.85495,0.85505,0.8548,0.85505,411700000.0
2009-08-19 07:41:00,0.85495,0.8551,0.8549,0.85505,267500000.0
2009-08-19 07:42:00,0.85505,0.85535,0.85505,0.8553,319400000.0
2009-08-19 07:43:00,0.8552,0.8553,0.8551,0.8552,222700000.0
2009-08-19 07:44:00,0.8552,0.85535,0.8551,0.85535,441700004.0
2009-08-19 07:45:00,0.85535,0.8555,0.85535,0.8554,206700000.0
2009-08-19 07:46:00,0.8554,0.85545,0.8553,0.85545,422699999.0
2009-08-19 07:47:00,0.85545,0.85545,0.85525,0.85525,283800000.0
2009-08-19 07:48:00,0.85525,0.85535,0.85505,0.8551,368200000.0
2009-08-19 07:49:00,0.8551,0.8553,0.85505,0.8553,368300000.0
2009-08-19 07:50:00,0.85525,0.8554,0.8552,0.85535,338900000.0
2009-08-19 07:51:00,0.85535,0.8555,0.8553,0.8553,188200000.0
2009-08-19 07:52:00,0.8553,0.8555,0.85525,0.8554,414600000.0
2009-08-19 07:53:00,0.8554,0.8555,0.85535,0.8554,317600000.0
2009-08-19 07:54:00,0.8554,0.8555,0.85535,0.85545,211200000.0
2009-08-19 07:55:00,0.85545,0.85565,0.8553,0.85565,412500002.0
2009-08-19 07:56:00,0.85565,0.85575,0.8553,0.8554,675200000.0
2009-08-19 07:57:00,0.85545,0.8556,0.85535,0.8555,491699999.0
2009-08-19 07:58:00,0.85545,0.8556,0.85525,0.85545,403000000.0
2009-08-19 07:59:00,0.85545,0.8555,0.8552,0.8552,455100000.0
2009-08-19 08:00:00,0.8552,0.85525,0.8551,0.8552,290200000.0
2009-08-19 08:01:00,0.85515,0.85525,0.8551,0.85515,234600000.0
2009-08-19 08:02:00,0.85515,0.8552,0.8551,0.8552,257500000.0
2009-08-19 08:03:00,0.8552,0.8552,0.85505,0.8551,255400000.0
2009-08-19 08:04:00,0.85505,0.85525,0.85505,0.8551,460700000.0
2009-08-19 08:05:00,0.8551,0.8553,0.8551,0.85515,203000000.0
2009-08-19 08:06:00,0.85515,0.8553,0.85515,0.8552,240500000.0
2009-08-19 08:07:00,0.85515,0.8553,0.85515,0.8553,453500000.0
2009-08-19 08:08:00,0.8553,0.8554,0.8552,0.85535,300199999.0
2009-08-19 08:09:00,0.8554,0.8554,0.85525,0.85525,102000000.0
2009-08-19 08:10:00,0.85525,0.8553,0.8552,0.8553,193800000.0
2009-08-19 08:11:00,0.8553,0.8554,0.85515,0.85525,128800000.0
2009-08-19 08:12:00,0.85525,0.85525,0.8551,0.85525,541199997.0
2009-08-19 08:13:00,0.8553,0.8553,0.8552,0.85525,271299999.0
2009-08-19 08:14:00,0.85525,0.85535,0.85515,0.85525,387600000.0
2009-08-19 08:15:00,0.85525,0.85535,0.8552,0.85525,261900000.0
2009-08-19 08:16:00,0.8553,0.8553,0.85525,0.85525,227600000.0
2009-08-19 08:17:00,0.85525,0.8553,0.8549,0.85515,655899998.0
2009-08-19 08:18:00,0.85515,0.85525,0.8551,0.8552,402900000.0
2009-08-19 08:19:00,0.8552,0.85525,0.85505,0.85505,390299999.0
2009-08-19 08:20:00,0.8551,0.8553,0.85505,0.85525,621300001.0
2009-08-19 08:21:00,0.85525,0.85525,0.855,0.8551,672800005.0
2009-08-19 08:22:00,0.8551,0.85545,0.855,0.85525,641300000.0
2009-08-19 08:23:00,0.8553,0.8553,0.85505,0.85505,341400000.0
2009-08-19 08:24:00,0.85505,0.85525,0.85505,0.8552,323000000.0
2009-08-19 08:25:00,0.8552,0.8552,0.85505,0.85515,424700000.0
2009-08-19 08:26:00,0.85515,0.8553,0.85515,0.85515,423499998.0
2009-08-19 08:27:00,0.85515,0.85525,0.85505,0.8551,524300001.0
2009-08-19 08:28:00,0.85505,0.85515,0.85505,0.85515,420999999.0
2009-08-19 08:29:00,0.85515,0.85525,0.8551,0.8552,540899998.0
2009-08-19 08:30:00,0.8552,0.85525,0.85485,0.85505,507599999.0
2009-08-19 08:31:00,0.855,0.855,0.85475,0.85475,430500000.0
2009-08-19 08:32:00,0.8547,0.8549,0.8546,0.8547,353500000.0
2009-08-19 08:33:00,0.8547,0.8549,0.85465,0.85485,677200001.0
2009-08-19 08:34:00,0.85485,0.8559,0.8548,0.85565,788699998.0
2009-08-19 08:35:00,0.85565,0.85605,0.85535,0.856,1264100001.0
2009-08-19 08:36:00,0.856,0.85635,0.85595,0.856,476400001.0
2009-08-19 08:37:00,0.85595,0.85605,0.85575,0.85585,545800004.0
2009-08-19 08:38:00,0.8559,0.8559,0.8556,0.8557,402500000.0
2009-08-19 08:39:00,0.85575,0.85605,0.8557,0.8558,378800000.0
2009-08-19 08:40:00,0.85575,0.8561,0.8557,0.85585,362400000.0
2009-08-19 08:41:00,0.8559,0.856,0.8558,0.8558,426700000.0
2009-08-19 08:42:00,0.8558,0.85595,0.85575,0.85595,340500000.0
2009-08-19 08:43:00,0.85595,0.856,0.85585,0.85595,425400002.0
2009-08-19 08:44:00,0.85595,0.85625,0.85585,0.8561,383400000.0
2009-08-19 08:45:00,0.8561,0.85615,0.85595,0.856,417100000.0
2009-08-19 08:46:00,0.856,0.85605,0.8557,0.8558,420900001.0
2009-08-19 08:47:00,0.85575,0.856,0.8557,0.85575,422800000.0
2009-08-19 08:48:00,0.8558,0.85585,0.85555,0.85575,589100000.0
2009-08-19 08:49:00,0.85575,0.8558,0.8556,0.85565,442399999.0
2009-08-19 08:50:00,0.8556,0.8557,0.8556,0.8557,422100000.0
2009-08-19 08:51:00,0.8557,0.8559,0.85565,0.85585,511099999.0
2009-08-19 08:52:00,0.85585,0.8559,0.8558,0.85585,643900000.0
2009-08-19 08:53:00,0.85585,0.85585,0.8557,0.85575,479000000.0
2009-08-19 08:54:00,0.85575,0.85585,0.85565,0.8558,557900001.0
2009-08-19 08:55:00,0.8558,0.856,0.8558,0.8559,598300000.0
2009-08-19 08:56:00,0.8559,0.8559,0.8558,0.85585,852599997.0
2009-08-19 08:57:00,0.85585,0.8559,0.8555,0.8555,600000002.0
2009-08-19 08:58:00,0.85555,0.8557,0.8555,0.8557,625100000.0
2009-08-19 08:59:00,0.8557,0.8559,0.8557,0.85575,320400000.0
2009-08-19 09:00:00,0.85575,0.85605,0.85565,0.85595,325300000.0
2009-08-19 09:01:00,0.85595,0.8561,0.85585,0.856,407800000.0
2009-08-19 09:02:00,0.85595,0.8561,0.85595,0.8561,335500000.0
2009-08-19 09:03:00,0.85605,0.8562,0.85605,0.8561,494800000.0
2009-08-19 09:04:00,0.8561,0.85615,0.85605,0.8561,329800000.0
2009-08-19 09:05:00,0.8561,0.8561,0.856,0.856,419100000.0
2009-08-19 09:06:00,0.856,0.8562,0.85595,0.8561,686400003.0
2009-08-19 09:07:00,0.8561,0.8562,0.85605,0.8562,482600001.0
2009-08-19 09:08:00,0.8562,0.8563,0.85605,0.85625,552699999.0
2009-08-19 09:09:00,0.85625,0.8563,0.85605,0.85615,282300000.0
2009-08-19 09:10:00,0.85615,0.85635,0.85615,0.85625,476199999.0
2009-08-19 09:11:00,0.85635,0.85645,0.85625,0.85625,174100000.0
2009-08-19 09:12:00,0.85625,0.85635,0.85615,0.8563,385800001.0
2009-08-19 09:13:00,0.85635,0.8565,0.85625,0.85625,343500000.0
2009-08-19 09:14:00,0.8563,0.8564,0.8562,0.85635,435800001.0
2009-08-19 09:15:00,0.85635,0.8564,0.85625,0.85635,404800000.0
2009-08-19 09:16:00,0.8563,0.85635,0.8561,0.8561,953899997.0
2009-08-19 09:17:00,0.8561,0.85625,0.8561,0.85615,455700001.0
2009-08-19 09:18:00,0.85615,0.8563,0.85615,0.85625,471600000.0
2009-08-19 09:19:00,0.85625,0.85645,0.8562,0.8563,435899999.0
2009-08-19 09:20:00,0.8563,0.8564,0.8563,0.85635,526200000.0
2009-08-19 09:21:00,0.85635,0.8564,0.85625,0.8563,320100000.0
2009-08-19 09:22:00,0.8563,0.8564,0.8563,0.8564,370200000.0
2009-08-19 09:23:00,0.8564,0.8564,0.85625,0.85635,531700001.0
2009-08-19 09:24:00,0.8564,0.8564,0.85625,0.8563,421400000.0
2009-08-19 09:25:00,0.85635,0.8564,0.8563,0.85635,459500000.0
2009-08-19 09:26:00,0.85635,0.85635,0.85625,0.8563,132399999.0
2009-08-19 09:27:00,0.8563,0.85635,0.85625,0.8563,324600000.0
2009-08-19 09:28:00,0.85635,0.85635,0.85625,0.85635,659100000.0
2009-08-19 09:29:00,0.85635,0.8564,0.8563,0.85635,136800000.0
2009-08-19 09:30:00,0.8563,0.8565,0.8563,0.8564,560900003.0
2009-08-19 09:31:00,0.8564,0.85645,0.85635,0.8564,369000000.0
2009-08-19 09:32:00,0.8564,0.8566,0.8564,0.85645,403800000.0
2009-08-19 09:33:00,0.8565,0.85655,0.8564,0.85645,425600000.0
2009-08-19 09:34:00,0.85645,0.85665,0.85645,0.8565,430700001.0
2009-08-19 09:35:00,0.8565,0.8565,0.85635,0.85635,632400000.0
2009-08-19 09:36:00,0.8563,0.8567,0.8563,0.85655,576399999.0
2009-08-19 09:37:00,0.8566,0.857,0.85655,0.857,384100000.0
2009-08-19 09:38:00,0.857,0.85705,0.8567,0.85675,384600000.0
2009-08-19 09:39:00,0.85675,0.8568,0.85665,0.8567,507400001.0
2009-08-19 09:40:00,0.8567,0.85675,0.85665,0.85665,326100000.0
2009-08-19 09:41:00,0.8567,0.85675,0.85665,0.85675,331700000.0
2009-08-19 09:42:00,0.85665,0.8568,0.85665,0.85665,239800000.0
2009-08-19 09:43:00,0.8566,0.85665,0.8565,0.85655,332800000.0
2009-08-19 09:44:00,0.85655,0.8566,0.8565,0.8565,306000000.0
2009-08-19 09:45:00,0.8565,0.8566,0.85645,0.85655,437400001.0
2009-08-19 09:46:00,0.8565,0.8566,0.8564,0.8564,561800000.0
2009-08-19 09:47:00,0.8564,0.8566,0.85635,0.8565,657800000.0
2009-08-19 09:48:00,0.85645,0.8568,0.85645,0.85675,586300003.0
2009-08-19 09:49:00,0.8568,0.85685,0.8566,0.85665,367800000.0
2009-08-19 09:50:00,0.85665,0.85685,0.85665,0.85675,330400000.0
2009-08-19 09:51:00,0.8567,0.8568,0.85665,0.8567,590500000.0
2009-08-19 09:52:00,0.8567,0.8568,0.8567,0.8568,282800000.0
2009-08-19 09:53:00,0.85675,0.8568,0.8566,0.8568,274099998.0
2009-08-19 09:54:00,0.8568,0.8568,0.85665,0.85675,418199999.0
2009-08-19 09:55:00,0.85675,0.8568,0.85665,0.8567,503900000.0
2009-08-19 09:56:00,0.85675,0.8568,0.85665,0.85665,949100000.0
2009-08-19 09:57:00,0.8566,0.8568,0.8566,0.8567,1043700001.0
2009-08-19 09:58:00,0.8567,0.8568,0.85655,0.85665,913800000.0
2009-08-19 09:59:00,0.85665,0.85665,0.8563,0.85645,836300002.0
2009-08-19 10:00:00,0.85645,0.8565,0.8564,0.85645,312200000.0
2009-08-19 10:01:00,0.85645,0.8566,0.8564,0.8566,304600000.0
2009-08-19 10:02:00,0.8566,0.8568,0.8565,0.85675,551099998.0
2009-08-19 10:03:00,0.85675,0.8568,0.8566,0.85665,137700000.0
2009-08-19 10:04:00,0.85665,0.85665,0.8565,0.8565,291100000.0
2009-08-19 10:05:00,0.8565,0.8566,0.85645,0.85645,544100002.0
2009-08-19 10:06:00,0.8565,0.8566,0.85645,0.8565,502299997.0
2009-08-19 10:07:00,0.8565,0.8568,0.85645,0.85675,716600001.0
2009-08-19 10:08:00,0.8567,0.8569,0.85665,0.85685,661499999.0
2009-08-19 10:09:00,0.8569,0.857,0.85675,0.85675,494999999.0
2009-08-19 10:10:00,0.85675,0.85675,0.8566,0.85665,518899999.0
2009-08-19 10:11:00,0.85665,0.8567,0.8566,0.85665,441200000.0
2009-08-19 10:12:00,0.85665,0.857,0.85665,0.857,341499999.0
2009-08-19 10:13:00,0.857,0.8571,0.85675,0.85675,398700000.0
2009-08-19 10:14:00,0.85675,0.85705,0.85675,0.857,288799999.0
2009-08-19 10:15:00,0.85705,0.85705,0.8569,0.857,186400000.0
2009-08-19 10:16:00,0.85695,0.857,0.8568,0.8568,304000000.0
2009-08-19 10:17:00,0.8568,0.85695,0.8568,0.85695,406899999.0
2009-08-19 10:18:00,0.8569,0.857,0.8568,0.857,564799999.0
2009-08-19 10:19:00,0.857,0.85705,0.8569,0.857,199299999.0
2009-08-19 10:20:00,0.857,0.857,0.8569,0.8569,168800000.0
2009-08-19 10:21:00,0.8569,0.85695,0.8568,0.8569,372399999.0
2009-08-19 10:22:00,0.8569,0.8569,0.8568,0.8569,276600000.0
2009-08-19 10:23:00,0.8569,0.8569,0.8568,0.85685,222300000.0
2009-08-19 10:24:00,0.8568,0.8569,0.8568,0.85685,330800000.0
2009-08-19 10:25:00,0.85685,0.8569,0.8567,0.8567,516700002.0
2009-08-19 10:26:00,0.8567,0.8567,0.85655,0.85665,325700000.0
2009-08-19 10:27:00,0.85665,0.8567,0.85645,0.85655,291400000.0
2009-08-19 10:28:00,0.8567,0.8567,0.8563,0.8564,354000000.0
2009-08-19 10:29:00,0.8564,0.85645,0.8561,0.8562,300900000.0
2009-08-19 10:30:00,0.8562,0.85835,0.85495,0.8578,497899999.0
2009-08-19 10:31:00,0.85775,0.8586,0.85775,0.8585,493900000.0
2009-08-19 10:32:00,0.85845,0.85905,0.85845,0.85855,490600001.0
2009-08-19 10:33:00,0.85855,0.859,0.85855,0.85885,566299998.0
2009-08-19 10:34:00,0.85885,0.8593,0.85875,0.85915,880200000.0
2009-08-19 10:35:00,0.8592,0.8594,0.8591,0.85935,936599998.0
2009-08-19 10:36:00,0.85935,0.8594,0.85905,0.8591,829800003.0
2009-08-19 10:37:00,0.8591,0.8591,0.85885,0.8589,444400000.0
2009-08-19 10:38:00,0.8589,0.859,0.8588,0.85885,426900000.0
2009-08-19 10:39:00,0.85885,0.8591,0.85885,0.8589,427000000.0
2009-08-19 10:40:00,0.85885,0.8589,0.85865,0.8588,491200000.0
2009-08-19 10:41:00,0.8588,0.8589,0.8587,0.85885,505300000.0
2009-08-19 10:42:00,0.85885,0.859,0.85885,0.85895,374800000.0
2009-08-19 10:43:00,0.85895,0.859,0.85885,0.8589,419700001.0
2009-08-19 10:44:00,0.8589,0.85895,0.8588,0.85885,436200000.0
2009-08-19 10:45:00,0.85885,0.8589,0.85875,0.8588,611400001.0
2009-08-19 10:46:00,0.8588,0.85895,0.8588,0.8589,107300000.0
2009-08-19 10:47:00,0.8589,0.8589,0.85875,0.8589,311700000.0
2009-08-19 10:48:00,0.85885,0.8589,0.8588,0.85885,213900000.0
2009-08-19 10:49:00,0.85885,0.859,0.8588,0.85895,367100000.0
2009-08-19 10:50:00,0.85895,0.8591,0.85895,0.85905,354100000.0
2009-08-19 10:51:00,0.85905,0.8594,0.859,0.8594,389700000.0
2009-08-19 10:52:00,0.8594,0.85945,0.85925,0.8593,390100000.0
2009-08-19 10:53:00,0.8593,0.86,0.8593,0.86,349400003.0
2009-08-19 10:54:00,0.86,0.86035,0.85985,0.86015,430900000.0
2009-08-19 10:55:00,0.8602,0.8604,0.86015,0.86035,515900000.0
2009-08-19 10:56:00,0.86025,0.8604,0.86005,0.86005,605500000.0
2009-08-19 10:57:00,0.86005,0.86005,0.85985,0.8599,398199999.0
2009-08-19 10:58:00,0.8599,0.85995,0.8598,0.85985,200700000.0
2009-08-19 10:59:00,0.85985,0.8603,0.85985,0.86015,464900000.0
2009-08-19 11:00:00,0.8602,0.8603,0.85995,0.86,381500000.0
2009-08-19 11:01:00,0.86005,0.86005,0.85985,0.85985,239400000.0
2009-08-19 11:02:00,0.8599,0.8601,0.8599,0.8601,367500001.0
2009-08-19 11:03:00,0.8601,0.8601,0.86,0.8601,328800000.0
2009-08-19 11:04:00,0.86005,0.8602,0.86005,0.8601,464800000.0
2009-08-19 11:05:00,0.86005,0.86015,0.86,0.86005,396100000.0
2009-08-19 11:06:00,0.86,0.8601,0.8599,0.86,745400006.0
2009-08-19 11:07:00,0.86005,0.8602,0.85995,0.86,617700003.0
2009-08-19 11:08:00,0.86,0.86035,0.85995,0.86025,416100000.0
2009-08-19 11:09:00,0.8603,0.8603,0.86,0.86005,478600003.0
2009-08-19 11:10:00,0.86005,0.8602,0.85995,0.86015,592299998.0
2009-08-19 11:11:00,0.8602,0.86035,0.86005,0.86015,175300000.0
2009-08-19 11:12:00,0.86015,0.8603,0.86,0.8602,741400002.0
2009-08-19 11:13:00,0.8602,0.8605,0.8602,0.86045,427399999.0
2009-08-19 11:14:00,0.8605,0.86055,0.8604,0.86045,586800000.0
2009-08-19 11:15:00,0.86045,0.86095,0.86045,0.86075,717299996.0
2009-08-19 11:16:00,0.86085,0.86095,0.86065,0.8607,360700000.0
2009-08-19 11:17:00,0.86065,0.86085,0.8606,0.86085,451499999.0
2009-08-19 11:18:00,0.8609,0.8609,0.8608,0.86085,390800001.0
2009-08-19 11:19:00,0.86085,0.86105,0.86075,0.86075,442300001.0
2009-08-19 11:20:00,0.86075,0.8608,0.8605,0.8606,298600000.0
2009-08-19 11:21:00,0.8606,0.8606,0.8605,0.86055,316900000.0
2009-08-19 11:22:00,0.86055,0.86055,0.86055,0.86055,90800000.0
2009-08-19 11:23:00,0.86055,0.8606,0.8605,0.8605,365200004.0
2009-08-19 11:24:00,0.86055,0.86055,0.86045,0.8605,148000000.0
2009-08-19 11:25:00,0.8605,0.8605,0.86045,0.8605,230400000.0
2009-08-19 11:26:00,0.8605,0.8605,0.8604,0.86045,315200000.0
2009-08-19 11:27:00,0.86045,0.8605,0.86045,0.86045,218900000.0
2009-08-19 11:28:00,0.86045,0.8606,0.8604,0.8605,381500000.0
2009-08-19 11:29:00,0.8605,0.86055,0.86035,0.86045,300100000.0
2009-08-19 11:30:00,0.86045,0.86055,0.86035,0.8605,228000001.0
2009-08-19 11:31:00,0.8605,0.8606,0.8604,0.8605,181600000.0
2009-08-19 11:32:00,0.8605,0.86065,0.8605,0.86055,368700000.0
2009-08-19 11:33:00,0.86055,0.8607,0.86055,0.8607,471700000.0
2009-08-19 11:34:00,0.8607,0.86075,0.86045,0.86045,416700000.0
2009-08-19 11:35:00,0.86045,0.86055,0.86045,0.8605,168200000.0
2009-08-19 11:36:00,0.8605,0.8606,0.8604,0.8605,320500000.0
2009-08-19 11:37:00,0.8605,0.8605,0.8604,0.86045,84200000.0
2009-08-19 11:38:00,0.86045,0.86055,0.8604,0.86045,229500000.0
2009-08-19 11:39:00,0.86045,0.86055,0.86035,0.86035,385900000.0
2009-08-19 11:40:00,0.86035,0.86035,0.86005,0.8603,406700000.0
2009-08-19 11:41:00,0.86015,0.8603,0.8601,0.86015,651699999.0
2009-08-19 11:42:00,0.86015,0.8605,0.86005,0.86015,596300000.0
2009-08-19 11:43:00,0.8602,0.86025,0.86005,0.8601,352600001.0
2009-08-19 11:44:00,0.8601,0.86015,0.86,0.8601,321900000.0
2009-08-19 11:45:00,0.8601,0.8601,0.8599,0.85995,270199999.0
2009-08-19 11:46:00,0.86,0.86005,0.85995,0.86,305300000.0
2009-08-19 11:47:00,0.86005,0.8601,0.8599,0.85995,226000000.0
2009-08-19 11:48:00,0.85995,0.8601,0.85995,0.86005,268699999.0
2009-08-19 11:49:00,0.86005,0.86015,0.85985,0.8599,349300000.0
2009-08-19 11:50:00,0.85985,0.86,0.85985,0.85985,431799999.0
2009-08-19 11:51:00,0.85985,0.8599,0.85975,0.85975,339500001.0
2009-08-19 11:52:00,0.85975,0.85985,0.8597,0.8597,292900000.0
2009-08-19 11:53:00,0.8597,0.85985,0.85965,0.8598,531400000.0
2009-08-19 11:54:00,0.85985,0.8599,0.8598,0.8599,230199999.0
2009-08-19 11:55:00,0.8599,0.8599,0.85975,0.85985,311800001.0
2009-08-19 11:56:00,0.8599,0.85995,0.85985,0.85995,65800000.0
2009-08-19 11:57:00,0.85995,0.86,0.8599,0.86,270400000.0
2009-08-19 11:58:00,0.86,0.86,0.85985,0.85995,322500000.0
2009-08-19 11:59:00,0.85995,0.8604,0.85995,0.86035,334600000.0
2009-08-19 12:00:00,0.86045,0.8605,0.8602,0.86025,301200000.0
2009-08-19 12:01:00,0.86025,0.86035,0.86025,0.86035,331000000.0
2009-08-19 12:02:00,0.8604,0.8605,0.8603,0.8605,168499999.0
2009-08-19 12:03:00,0.8605,0.8605,0.86025,0.86035,379699999.0
2009-08-19 12:04:00,0.86035,0.86035,0.8603,0.86035,347600000.0
2009-08-19 12:05:00,0.8603,0.8603,0.8602,0.8603,381700001.0
2009-08-19 12:06:00,0.86035,0.8604,0.86015,0.86035,367000000.0
2009-08-19 12:07:00,0.8604,0.8604,0.8602,0.86025,237000000.0
2009-08-19 12:08:00,0.86035,0.8604,0.86025,0.8604,342500000.0
2009-08-19 12:09:00,0.8604,0.86055,0.8604,0.8605,305300000.0
2009-08-19 12:10:00,0.86045,0.8606,0.86045,0.86045,259900000.0
2009-08-19 12:11:00,0.86045,0.86075,0.86045,0.8607,386700000.0
2009-08-19 12:12:00,0.8607,0.8609,0.8607,0.86075,267100000.0
2009-08-19 12:13:00,0.86075,0.8608,0.86065,0.8607,229899999.0
2009-08-19 12:14:00,0.8607,0.8608,0.86065,0.86065,393600001.0
2009-08-19 12:15:00,0.86065,0.8607,0.86065,0.8607,240199999.0
2009-08-19 12:16:00,0.8607,0.8608,0.86065,0.8607,339000000.0
2009-08-19 12:17:00,0.8607,0.8607,0.86045,0.8606,419499998.0
2009-08-19 12:18:00,0.86055,0.86085,0.86055,0.8608,520199995.0
2009-08-19 12:19:00,0.8608,0.8608,0.86065,0.8607,396000000.0
2009-08-19 12:20:00,0.86075,0.8608,0.8607,0.86075,110700000.0
2009-08-19 12:21:00,0.8607,0.8608,0.86065,0.8607,249300000.0
2009-08-19 12:22:00,0.8607,0.8608,0.86065,0.86075,83800000.0
2009-08-19 12:23:00,0.86075,0.86075,0.8606,0.86065,167400000.0
2009-08-19 12:24:00,0.86065,0.8607,0.8606,0.8607,267900000.0
2009-08-19 12:25:00,0.8607,0.8607,0.8606,0.8606,193600000.0
2009-08-19 12:26:00,0.8606,0.86065,0.8606,0.8606,154000000.0
2009-08-19 12:27:00,0.8606,0.86065,0.8606,0.8606,72100000.0
2009-08-19 12:28:00,0.86065,0.86065,0.86055,0.86055,250299999.0
2009-08-19 12:29:00,0.86055,0.8606,0.86055,0.8606,205600001.0
2009-08-19 12:30:00,0.8606,0.8607,0.86055,0.86055,186700000.0
2009-08-19 12:31:00,0.86055,0.8606,0.8605,0.8605,215800000.0
2009-08-19 12:32:00,0.8605,0.86055,0.86045,0.8605,219100000.0
2009-08-19 12:33:00,0.8605,0.86055,0.86045,0.8605,210400000.0
2009-08-19 12:34:00,0.8605,0.86065,0.8605,0.86065,250900000.0
2009-08-19 12:35:00,0.86065,0.8607,0.86055,0.8606,315400000.0
2009-08-19 12:36:00,0.8606,0.8607,0.8606,0.8606,83400000.0
2009-08-19 12:37:00,0.8606,0.8606,0.86045,0.8605,92100000.0
2009-08-19 12:38:00,0.8605,0.8605,0.8605,0.8605,73000000.0
2009-08-19 12:39:00,0.8605,0.86055,0.86045,0.8605,185700000.0
2009-08-19 12:40:00,0.86055,0.86055,0.86035,0.86035,134700000.0
2009-08-19 12:41:00,0.8604,0.86045,0.8603,0.86035,423000000.0
2009-08-19 12:42:00,0.86035,0.8605,0.86035,0.8605,386499999.0
2009-08-19 12:43:00,0.8605,0.8606,0.8605,0.8606,332700000.0
2009-08-19 12:44:00,0.8606,0.86065,0.86055,0.86055,130600000.0
2009-08-19 12:45:00,0.86055,0.8606,0.8605,0.8605,235800000.0
2009-08-19 12:46:00,0.8605,0.8605,0.8604,0.86045,143000000.0
2009-08-19 12:47:00,0.86035,0.86045,0.8603,0.8603,237300000.0
2009-08-19 12:48:00,0.8603,0.86035,0.8601,0.8601,287800000.0
2009-08-19 12:49:00,0.8601,0.86015,0.86005,0.86015,278700000.0
2009-08-19 12:50:00,0.8602,0.8602,0.86005,0.86005,122900000.0
2009-08-19 12:51:00,0.8601,0.8601,0.86,0.8601,197099999.0
2009-08-19 12:52:00,0.8601,0.8602,0.86005,0.86015,153400000.0
2009-08-19 12:53:00,0.8602,0.8602,0.8601,0.8602,243400001.0
2009-08-19 12:54:00,0.8602,0.86025,0.86015,0.8602,328800001.0
2009-08-19 12:55:00,0.86015,0.8602,0.8601,0.8601,355800000.0
2009-08-19 12:56:00,0.86015,0.86025,0.8601,0.86025,257200001.0
2009-08-19 12:57:00,0.8602,0.86025,0.86005,0.8601,285199999.0
2009-08-19 12:58:00,0.8601,0.86025,0.86005,0.8602,360300000.0
2009-08-19 12:59:00,0.8602,0.8604,0.8602,0.86035,232500000.0
2009-08-19 13:00:00,0.86025,0.8604,0.86015,0.86035,477300001.0
2009-08-19 13:01:00,0.86035,0.8605,0.86035,0.86045,342700000.0
2009-08-19 13:02:00,0.86045,0.8605,0.86035,0.86035,236300000.0
2009-08-19 13:03:00,0.86035,0.86045,0.86025,0.8603,306699999.0
2009-08-19 13:04:00,0.8604,0.8604,0.86015,0.86015,638099997.0
2009-08-19 13:05:00,0.86015,0.86025,0.86015,0.86015,552700000.0
2009-08-19 13:06:00,0.86015,0.86035,0.86015,0.8603,211400000.0
2009-08-19 13:07:00,0.8603,0.86035,0.86025,0.8603,298200000.0
2009-08-19 13:08:00,0.8603,0.86035,0.86025,0.86025,310200000.0
2009-08-19 13:09:00,0.86025,0.8603,0.86025,0.8603,125000000.0
2009-08-19 13:10:00,0.86025,0.8603,0.86015,0.86015,447499999.0
2009-08-19 13:11:00,0.8602,0.8603,0.86015,0.86025,294200000.0
2009-08-19 13:12:00,0.86025,0.86035,0.8599,0.86005,405500000.0
2009-08-19 13:13:00,0.86005,0.8601,0.86,0.8601,405100000.0
2009-08-19 13:14:00,0.8601,0.8602,0.86005,0.86015,408400000.0
2009-08-19 13:15:00,0.8601,0.86015,0.8598,0.85985,325200001.0
2009-08-19 13:16:00,0.8599,0.85995,0.8597,0.8598,881800003.0
2009-08-19 13:17:00,0.8598,0.85995,0.8598,0.85985,291900001.0
2009-08-19 13:18:00,0.85985,0.85995,0.8598,0.85985,272800000.0
2009-08-19 13:19:00,0.8598,0.85995,0.8598,0.8598,333700000.0
2009-08-19 13:20:00,0.8598,0.85995,0.85975,0.85985,360900000.0
2009-08-19 13:21:00,0.85985,0.86,0.85985,0.8599,235300000.0
2009-08-19 13:22:00,0.85995,0.86,0.85985,0.85985,291500000.0
2009-08-19 13:23:00,0.85985,0.86015,0.85985,0.8601,463800000.0
2009-08-19 13:24:00,0.8601,0.86015,0.86,0.86005,289600000.0
2009-08-19 13:25:00,0.86005,0.8601,0.86005,0.8601,157200000.0
2009-08-19 13:26:00,0.8601,0.8601,0.86005,0.8601,181300000.0
2009-08-19 13:27:00,0.86005,0.86025,0.86,0.86015,261900000.0
2009-08-19 13:28:00,0.86015,0.8602,0.8601,0.8601,252300000.0
2009-08-19 13:29:00,0.8601,0.86015,0.8601,0.86015,218400000.0
2009-08-19 13:30:00,0.8601,0.8603,0.8601,0.8603,274700000.0
2009-08-19 13:31:00,0.86025,0.86035,0.86025,0.8603,196700000.0
2009-08-19 13:32:00,0.8603,0.86035,0.86025,0.8603,55700000.0
2009-08-19 13:33:00,0.8603,0.86035,0.86015,0.8602,158400000.0
2009-08-19 13:34:00,0.8602,0.8602,0.86,0.86005,372200000.0
2009-08-19 13:35:00,0.86005,0.8601,0.85995,0.85995,508800000.0
2009-08-19 13:36:00,0.86,0.8602,0.85995,0.8602,370500000.0
2009-08-19 13:37:00,0.86015,0.8606,0.86,0.8606,509300000.0
2009-08-19 13:38:00,0.86055,0.86055,0.86035,0.86035,436700000.0
2009-08-19 13:39:00,0.86035,0.8604,0.86015,0.86015,255100000.0
2009-08-19 13:40:00,0.86015,0.8602,0.86,0.86,289700000.0
2009-08-19 13:41:00,0.86,0.8601,0.85995,0.86,411400002.0
2009-08-19 13:42:00,0.86,0.8601,0.85995,0.86005,344800000.0
2009-08-19 13:43:00,0.86005,0.8601,0.86,0.8601,77800000.0
2009-08-19 13:44:00,0.8601,0.86015,0.86005,0.8601,252500000.0
2009-08-19 13:45:00,0.8601,0.8601,0.85995,0.8601,458900000.0
2009-08-19 13:46:00,0.8601,0.8602,0.86005,0.8602,244300000.0
2009-08-19 13:47:00,0.8602,0.8602,0.8601,0.86015,242300000.0
2009-08-19 13:48:00,0.86015,0.8602,0.8601,0.8601,302000000.0
2009-08-19 13:49:00,0.8601,0.8601,0.86005,0.86005,199800000.0
2009-08-19 13:50:00,0.86005,0.86025,0.86005,0.86025,237100000.0
2009-08-19 13:51:00,0.8602,0.8604,0.8602,0.8604,218400000.0
2009-08-19 13:52:00,0.8604,0.86045,0.86035,0.86035,94600000.0
2009-08-19 13:53:00,0.8603,0.8604,0.86025,0.8603,227000000.0
2009-08-19 13:54:00,0.8603,0.8604,0.86015,0.86035,438500000.0
2009-08-19 13:55:00,0.8604,0.86045,0.86035,0.86035,221200000.0
2009-08-19 13:56:00,0.8603,0.86035,0.8602,0.8603,490900000.0
2009-08-19 13:57:00,0.8603,0.86035,0.8602,0.8602,351200000.0
2009-08-19 13:58:00,0.8602,0.8604,0.8602,0.8603,368400000.0
2009-08-19 13:59:00,0.8603,0.8604,0.8602,0.8604,246800000.0
2009-08-19 14:00:00,0.86035,0.8609,0.86035,0.8609,540200000.0
2009-08-19 14:01:00,0.8609,0.8609,0.8607,0.86075,240400000.0
2009-08-19 14:02:00,0.86075,0.86075,0.86055,0.8607,458500000.0
2009-08-19 14:03:00,0.86065,0.86075,0.86055,0.8606,298900000.0
2009-08-19 14:04:00,0.8606,0.86065,0.8605,0.86055,479199999.0
2009-08-19 14:05:00,0.86055,0.86065,0.8605,0.8606,297900000.0
2009-08-19 14:06:00,0.86055,0.8606,0.86055,0.8606,273200000.0
2009-08-19 14:07:00,0.86065,0.86065,0.86055,0.86065,288200000.0
2009-08-19 14:08:00,0.86065,0.86065,0.86045,0.8605,388000000.0
2009-08-19 14:09:00,0.8605,0.86055,0.8603,0.86035,331900000.0
2009-08-19 14:10:00,0.8604,0.86045,0.86035,0.86035,192700000.0
2009-08-19 14:11:00,0.86035,0.8604,0.86025,0.86025,133400000.0
2009-08-19 14:12:00,0.8603,0.86055,0.8603,0.8605,480099999.0
2009-08-19 14:13:00,0.8605,0.8606,0.8603,0.86055,617400000.0
2009-08-19 14:14:00,0.8605,0.8609,0.8605,0.86075,450000000.0
2009-08-19 14:15:00,0.86075,0.8608,0.8606,0.8606,349300000.0
2009-08-19 14:16:00,0.8606,0.86075,0.8606,0.8607,494800000.0
2009-08-19 14:17:00,0.8607,0.8608,0.86065,0.8607,383200000.0
2009-08-19 14:18:00,0.86065,0.8609,0.8606,0.8608,308200000.0
2009-08-19 14:19:00,0.86075,0.8609,0.86075,0.86085,416600000.0
2009-08-19 14:20:00,0.8609,0.86125,0.86085,0.86105,476799999.0
2009-08-19 14:21:00,0.86095,0.8612,0.86085,0.86115,686400000.0
2009-08-19 14:22:00,0.86115,0.8612,0.86045,0.8605,390000001.0
2009-08-19 14:23:00,0.86045,0.86055,0.86025,0.8603,580899999.0
2009-08-19 14:24:00,0.8603,0.8604,0.8603,0.86035,540700000.0
2009-08-19 14:25:00,0.86035,0.8604,0.86015,0.8602,604499999.0
2009-08-19 14:26:00,0.86015,0.86035,0.86015,0.8603,440100000.0
2009-08-19 14:27:00,0.8603,0.8603,0.86005,0.86015,384100000.0
2009-08-19 14:28:00,0.86015,0.8602,0.8601,0.86015,303400000.0
2009-08-19 14:29:00,0.86015,0.86025,0.86015,0.86015,397000002.0
2009-08-19 14:30:00,0.86015,0.8602,0.8601,0.86015,530700002.0
2009-08-19 14:31:00,0.86015,0.8602,0.8598,0.8599,541200002.0
2009-08-19 14:32:00,0.8599,0.8601,0.8599,0.86005,475200000.0
2009-08-19 14:33:00,0.8601,0.86025,0.86005,0.8601,473700000.0
2009-08-19 14:34:00,0.8601,0.86015,0.86,0.8601,404400001.0
2009-08-19 14:35:00,0.86005,0.8602,0.86005,0.8601,486500001.0
2009-08-19 14:36:00,0.8601,0.86025,0.86005,0.8601,355400000.0
2009-08-19 14:37:00,0.86005,0.8601,0.8597,0.8599,439700000.0
2009-08-19 14:38:00,0.85985,0.85995,0.8598,0.85995,423000000.0
2009-08-19 14:39:00,0.85995,0.86,0.8599,0.86,227900000.0
2009-08-19 14:40:00,0.86,0.86005,0.8599,0.86,423000001.0
2009-08-19 14:41:00,0.86,0.86015,0.86,0.86005,341100000.0
2009-08-19 14:42:00,0.86005,0.8602,0.86005,0.86005,536800001.0
2009-08-19 14:43:00,0.86005,0.8602,0.86005,0.86005,438300001.0
2009-08-19 14:44:00,0.86005,0.8601,0.86,0.86005,451199998.0
2009-08-19 14:45:00,0.86005,0.86005,0.8599,0.85995,483600002.0
2009-08-19 14:46:00,0.85995,0.86015,0.85995,0.8601,494399998.0
2009-08-19 14:47:00,0.8601,0.86025,0.86,0.86015,390500000.0
2009-08-19 14:48:00,0.86015,0.86025,0.8601,0.8601,320400000.0
2009-08-19 14:49:00,0.86015,0.86025,0.8601,0.8602,778900001.0
2009-08-19 14:50:00,0.86025,0.8603,0.86015,0.8602,259400001.0
2009-08-19 14:51:00,0.8602,0.8602,0.8601,0.86015,587599998.0
2009-08-19 14:52:00,0.86015,0.86025,0.8601,0.86025,321300001.0
2009-08-19 14:53:00,0.86025,0.86025,0.8601,0.8601,582200000.0
2009-08-19 14:54:00,0.8601,0.8603,0.8601,0.8601,503600002.0
2009-08-19 14:55:00,0.8601,0.86015,0.86005,0.86015,324000000.0
2009-08-19 14:56:00,0.86015,0.8602,0.8601,0.86015,196500000.0
2009-08-19 14:57:00,0.8602,0.8602,0.86005,0.8601,420200000.0
2009-08-19 14:58:00,0.8601,0.86015,0.86005,0.86015,584599999.0
2009-08-19 14:59:00,0.86015,0.86025,0.8601,0.86025,250000000.0
2009-08-19 15:00:00,0.8601,0.8602,0.8601,0.8602,300300000.0
2009-08-19 15:01:00,0.8602,0.8603,0.86015,0.86025,412400000.0
2009-08-19 15:02:00,0.86025,0.86025,0.8601,0.86015,651599999.0
2009-08-19 15:03:00,0.86015,0.86025,0.8601,0.86025,326300000.0
2009-08-19 15:04:00,0.8602,0.8603,0.86015,0.8602,604000002.0
2009-08-19 15:05:00,0.8602,0.8602,0.86015,0.86015,357899999.0
2009-08-19 15:06:00,0.86015,0.8602,0.8601,0.8601,312699999.0
2009-08-19 15:07:00,0.8602,0.86025,0.86005,0.8602,491599998.0
2009-08-19 15:08:00,0.86015,0.8603,0.8601,0.86015,404200000.0
2009-08-19 15:09:00,0.8602,0.86025,0.86015,0.86025,167000000.0
2009-08-19 15:10:00,0.86025,0.8603,0.8602,0.86025,110700000.0
2009-08-19 15:11:00,0.86025,0.8603,0.8601,0.8602,177300000.0
2009-08-19 15:12:00,0.8602,0.8603,0.86015,0.86025,152000000.0
2009-08-19 15:13:00,0.86025,0.86025,0.8601,0.86015,152900000.0
2009-08-19 15:14:00,0.8601,0.8602,0.8601,0.8602,202500001.0
2009-08-19 15:15:00,0.8602,0.86025,0.8601,0.86025,144400000.0
2009-08-19 15:16:00,0.8602,0.8603,0.86015,0.8602,177900000.0
2009-08-19 15:17:00,0.8602,0.86025,0.8601,0.8602,66700000.0
2009-08-19 15:18:00,0.8601,0.8602,0.86005,0.8602,72700000.0
2009-08-19 15:19:00,0.8602,0.8602,0.86015,0.86015,380899998.0
2009-08-19 15:20:00,0.8602,0.8602,0.86015,0.86015,92000000.0
2009-08-19 15:21:00,0.86015,0.86025,0.8601,0.86015,469500001.0
2009-08-19 15:22:00,0.86015,0.86025,0.86015,0.86025,329099999.0
2009-08-19 15:23:00,0.86025,0.86055,0.86025,0.86055,289300000.0
2009-08-19 15:24:00,0.86055,0.86055,0.86035,0.8604,243700000.0
2009-08-19 15:25:00,0.8604,0.86065,0.8604,0.8606,306200000.0
2009-08-19 15:26:00,0.8606,0.8606,0.8604,0.8604,395400000.0
2009-08-19 15:27:00,0.8604,0.86055,0.8604,0.8605,304800000.0
2009-08-19 15:28:00,0.8605,0.8606,0.8605,0.8606,402200001.0
2009-08-19 15:29:00,0.8606,0.8608,0.8606,0.86075,592500001.0
2009-08-19 15:30:00,0.8608,0.8609,0.8607,0.86085,329500000.0
2009-08-19 15:31:00,0.86085,0.861,0.8608,0.86085,391400000.0
2009-08-19 15:32:00,0.86085,0.8609,0.8608,0.86085,248000000.0
2009-08-19 15:33:00,0.86085,0.86095,0.8608,0.86095,171100000.0
2009-08-19 15:34:00,0.86095,0.86095,0.86085,0.8609,366200000.0
2009-08-19 15:35:00,0.8609,0.86095,0.86085,0.8609,374699999.0
2009-08-19 15:36:00,0.8609,0.8609,0.86055,0.8606,344800000.0
2009-08-19 15:37:00,0.86055,0.8608,0.86055,0.8607,407200001.0
2009-08-19 15:38:00,0.86065,0.8609,0.8606,0.8609,525500002.0
2009-08-19 15:39:00,0.8609,0.86095,0.86075,0.8608,181800000.0
2009-08-19 15:40:00,0.8608,0.8608,0.86055,0.86055,515199999.0
2009-08-19 15:41:00,0.86055,0.8606,0.86035,0.8604,579799999.0
2009-08-19 15:42:00,0.8604,0.8605,0.86035,0.8605,475900001.0
2009-08-19 15:43:00,0.8605,0.86055,0.86045,0.86045,460600002.0
2009-08-19 15:44:00,0.86045,0.8605,0.86035,0.8604,555300000.0
2009-08-19 15:45:00,0.8604,0.8605,0.85975,0.85985,509800001.0
2009-08-19 15:46:00,0.85975,0.8601,0.8596,0.86005,427400000.0
2009-08-19 15:47:00,0.86005,0.86025,0.86005,0.86015,350500000.0
2009-08-19 15:48:00,0.8601,0.86025,0.85995,0.8601,401700000.0
2009-08-19 15:49:00,0.8601,0.8603,0.8601,0.8602,493700000.0
2009-08-19 15:50:00,0.86025,0.86035,0.86015,0.86025,438300003.0
2009-08-19 15:51:00,0.86025,0.86055,0.8602,0.8605,377799999.0
2009-08-19 15:52:00,0.8605,0.86055,0.8604,0.8604,462200000.0
2009-08-19 15:53:00,0.8604,0.8605,0.8603,0.86045,380100000.0
2009-08-19 15:54:00,0.86055,0.8607,0.8605,0.8606,419500000.0
2009-08-19 15:55:00,0.86065,0.86065,0.86045,0.8605,421700000.0
2009-08-19 15:56:00,0.8605,0.8607,0.86045,0.86065,566600000.0
2009-08-19 15:57:00,0.86065,0.86105,0.8606,0.861,433300000.0
2009-08-19 15:58:00,0.86095,0.8612,0.86095,0.8612,416600000.0
2009-08-19 15:59:00,0.86115,0.86125,0.86095,0.86095,484900000.0
2009-08-19 16:00:00,0.8609,0.8611,0.86085,0.861,441299999.0
2009-08-19 16:01:00,0.86105,0.86125,0.86095,0.861,430600001.0
2009-08-19 16:02:00,0.861,0.8615,0.861,0.86135,321800000.0
2009-08-19 16:03:00,0.8613,0.86135,0.861,0.86105,322000000.0
2009-08-19 16:04:00,0.86105,0.86125,0.8609,0.86125,579400000.0
2009-08-19 16:05:00,0.86125,0.86125,0.86095,0.86115,446300000.0
2009-08-19 16:06:00,0.86115,0.8612,0.86105,0.86115,337800000.0
2009-08-19 16:07:00,0.86115,0.8613,0.8611,0.86125,224700000.0
2009-08-19 16:08:00,0.86125,0.86135,0.8611,0.8613,399800000.0
2009-08-19 16:09:00,0.8613,0.8614,0.86125,0.8614,484300000.0
2009-08-19 16:10:00,0.86145,0.86155,0.86135,0.8615,382000000.0
2009-08-19 16:11:00,0.8615,0.8618,0.86145,0.8617,398600000.0
2009-08-19 16:12:00,0.8617,0.86185,0.8617,0.8618,377500000.0
2009-08-19 16:13:00,0.86185,0.8622,0.86185,0.86205,396700000.0
2009-08-19 16:14:00,0.86205,0.86205,0.8619,0.862,404600000.0
2009-08-19 16:15:00,0.86195,0.86215,0.86195,0.8621,318400000.0
2009-08-19 16:16:00,0.8621,0.8623,0.8621,0.86225,243500000.0
2009-08-19 16:17:00,0.86225,0.8623,0.8622,0.86225,141000000.0
2009-08-19 16:18:00,0.86225,0.86225,0.86205,0.8621,230900000.0
2009-08-19 16:19:00,0.8621,0.8622,0.86205,0.8621,407500000.0
2009-08-19 16:20:00,0.8621,0.8622,0.8621,0.8622,309500000.0
2009-08-19 16:21:00,0.8622,0.8622,0.862,0.86205,296800000.0
2009-08-19 16:22:00,0.86205,0.86215,0.86205,0.8621,254200000.0
2009-08-19 16:23:00,0.86215,0.86215,0.86205,0.86205,300000000.0
2009-08-19 16:24:00,0.86205,0.8622,0.86205,0.86215,360600002.0
2009-08-19 16:25:00,0.8621,0.8622,0.86195,0.86205,363800000.0
2009-08-19 16:26:00,0.86205,0.86215,0.8618,0.86185,436700000.0
2009-08-19 16:27:00,0.86185,0.86205,0.8618,0.862,335700000.0
2009-08-19 16:28:00,0.862,0.8625,0.862,0.8624,387400000.0
2009-08-19 16:29:00,0.8624,0.86245,0.86205,0.8621,322700000.0
2009-08-19 16:30:00,0.8621,0.86215,0.86195,0.8621,521700000.0
2009-08-19 16:31:00,0.8621,0.86265,0.8619,0.86245,390400000.0
2009-08-19 16:32:00,0.8625,0.86255,0.862,0.86215,480000000.0
2009-08-19 16:33:00,0.86215,0.86215,0.8618,0.862,505000000.0
2009-08-19 16:34:00,0.862,0.8621,0.8617,0.8619,273500000.0
2009-08-19 16:35:00,0.8619,0.86195,0.8618,0.8619,228300000.0
2009-08-19 16:36:00,0.86185,0.8619,0.86175,0.86175,422600000.0
2009-08-19 16:37:00,0.86175,0.8619,0.86165,0.8619,372300000.0
2009-08-19 16:38:00,0.8618,0.8618,0.8613,0.86155,461000000.0
2009-08-19 16:39:00,0.86155,0.8617,0.86145,0.8615,280000000.0
2009-08-19 16:40:00,0.86145,0.86145,0.86115,0.8612,439300000.0
2009-08-19 16:41:00,0.8612,0.86125,0.8609,0.86095,520899999.0
2009-08-19 16:42:00,0.86095,0.8612,0.8609,0.86115,452600000.0
2009-08-19 16:43:00,0.86115,0.86115,0.86095,0.86105,482700003.0
2009-08-19 16:44:00,0.86105,0.8611,0.86075,0.86075,335400000.0
2009-08-19 16:45:00,0.86075,0.86085,0.86075,0.86075,177400000.0
2009-08-19 16:46:00,0.86075,0.86095,0.86065,0.86085,246400000.0
2009-08-19 16:47:00,0.86085,0.86115,0.86085,0.8611,347400000.0
2009-08-19 16:48:00,0.8611,0.86115,0.86095,0.86105,430800000.0
2009-08-19 16:49:00,0.86105,0.8613,0.861,0.86125,534999999.0
2009-08-19 16:50:00,0.8612,0.8613,0.8611,0.8613,334500000.0
2009-08-19 16:51:00,0.86125,0.8614,0.8612,0.86135,374500001.0
2009-08-19 16:52:00,0.86135,0.86135,0.8612,0.8613,497799999.0
2009-08-19 16:53:00,0.86135,0.86145,0.86125,0.8613,477199999.0
2009-08-19 16:54:00,0.8613,0.86145,0.86125,0.86135,323399999.0
2009-08-19 16:55:00,0.86135,0.86145,0.8613,0.8613,410200000.0
2009-08-19 16:56:00,0.8613,0.862,0.8613,0.862,571400000.0
2009-08-19 16:57:00,0.862,0.86215,0.862,0.8621,523300001.0
2009-08-19 16:58:00,0.8621,0.8621,0.8618,0.8618,262099999.0
2009-08-19 16:59:00,0.86185,0.86185,0.8615,0.8617,453300000.0
2009-08-19 17:00:00,0.8617,0.86215,0.8617,0.8621,298700000.0
2009-08-19 17:01:00,0.8621,0.86215,0.86205,0.86215,358700000.0
2009-08-19 17:02:00,0.8621,0.8627,0.86205,0.86245,294900000.0
2009-08-19 17:03:00,0.86245,0.86245,0.86225,0.8623,465000000.0
2009-08-19 17:04:00,0.8623,0.86255,0.86225,0.8625,281700000.0
2009-08-19 17:05:00,0.8625,0.8626,0.8624,0.86245,376100000.0
2009-08-19 17:06:00,0.86245,0.86245,0.86215,0.86215,161300000.0
2009-08-19 17:07:00,0.86215,0.86225,0.86205,0.86225,406300000.0
2009-08-19 17:08:00,0.86225,0.8624,0.86225,0.8623,538999997.0
2009-08-19 17:09:00,0.8623,0.8624,0.86225,0.8623,599899999.0
2009-08-19 17:10:00,0.8623,0.8623,0.86215,0.8622,429700000.0
2009-08-19 17:11:00,0.8622,0.8622,0.8621,0.8622,431400000.0
2009-08-19 17:12:00,0.8622,0.8625,0.8622,0.86245,460700001.0
2009-08-19 17:13:00,0.86245,0.8625,0.8623,0.8623,490600000.0
2009-08-19 17:14:00,0.8623,0.8625,0.8623,0.86235,671400002.0
2009-08-19 17:15:00,0.86235,0.8624,0.86225,0.8623,425600000.0
2009-08-19 17:16:00,0.8623,0.8623,0.86215,0.86225,294500000.0
2009-08-19 17:17:00,0.86225,0.8624,0.86225,0.8623,469600000.0
2009-08-19 17:18:00,0.8623,0.86235,0.86225,0.8623,436699999.0
2009-08-19 17:19:00,0.8623,0.86235,0.86225,0.8623,452399999.0
2009-08-19 17:20:00,0.8623,0.8624,0.86225,0.8623,276400000.0
2009-08-19 17:21:00,0.8623,0.86245,0.86225,0.86235,465800000.0
2009-08-19 17:22:00,0.86235,0.86245,0.8623,0.86245,329100000.0
2009-08-19 17:23:00,0.86245,0.86255,0.86225,0.86235,313200000.0
2009-08-19 17:24:00,0.8623,0.8624,0.86225,0.8623,255200000.0
2009-08-19 17:25:00,0.8623,0.86235,0.86225,0.86225,396600000.0
2009-08-19 17:26:00,0.86225,0.86235,0.86225,0.86225,283200000.0
2009-08-19 17:27:00,0.8623,0.86235,0.86225,0.86235,172600000.0
2009-08-19 17:28:00,0.86235,0.86235,0.8622,0.8622,245100000.0
2009-08-19 17:29:00,0.8622,0.8623,0.862,0.86205,291800000.0
2009-08-19 17:30:00,0.86195,0.8621,0.8618,0.86195,413500000.0
2009-08-19 17:31:00,0.862,0.862,0.8618,0.8619,401500000.0
2009-08-19 17:32:00,0.86185,0.86195,0.8618,0.8619,929199999.0
2009-08-19 17:33:00,0.8619,0.86195,0.8617,0.8617,630099999.0
2009-08-19 17:34:00,0.8617,0.8618,0.86165,0.86175,502200000.0
2009-08-19 17:35:00,0.8617,0.86185,0.8617,0.86175,555299998.0
2009-08-19 17:36:00,0.86175,0.86185,0.86175,0.8618,198300000.0
2009-08-19 17:37:00,0.8618,0.8618,0.8617,0.8618,141000000.0
2009-08-19 17:38:00,0.8618,0.8618,0.86175,0.8618,90000000.0
2009-08-19 17:39:00,0.8618,0.86185,0.86175,0.8618,309000000.0
2009-08-19 17:40:00,0.8618,0.86185,0.86175,0.86175,257900000.0
2009-08-19 17:41:00,0.86185,0.86185,0.86175,0.86175,154200000.0
2009-08-19 17:42:00,0.8617,0.86175,0.86165,0.8617,186500000.0
2009-08-19 17:43:00,0.8617,0.8618,0.86165,0.8618,308900000.0
2009-08-19 17:44:00,0.8618,0.8619,0.86175,0.86175,433300000.0
2009-08-19 17:45:00,0.86175,0.8618,0.8617,0.8617,408400000.0
2009-08-19 17:46:00,0.8617,0.86175,0.86165,0.86175,295700000.0
2009-08-19 17:47:00,0.86175,0.86195,0.86175,0.86185,318300000.0
2009-08-19 17:48:00,0.86185,0.86185,0.86155,0.86175,365800000.0
2009-08-19 17:49:00,0.8618,0.8618,0.86145,0.86155,323000000.0
2009-08-19 17:50:00,0.86155,0.8617,0.86155,0.8617,202000000.0
2009-08-19 17:51:00,0.8616,0.8616,0.8615,0.8615,350800000.0
2009-08-19 17:52:00,0.8615,0.86155,0.86135,0.86145,424500000.0
2009-08-19 17:53:00,0.8615,0.86155,0.86135,0.86135,280700000.0
2009-08-19 17:54:00,0.86135,0.86145,0.8613,0.86135,285100000.0
2009-08-19 17:55:00,0.86135,0.86145,0.8612,0.8612,429600000.0
2009-08-19 17:56:00,0.8612,0.86125,0.8611,0.8611,343100000.0
2009-08-19 17:57:00,0.8611,0.8611,0.86085,0.8609,213300000.0
2009-08-19 17:58:00,0.8609,0.8616,0.86085,0.86155,470600000.0
2009-08-19 17:59:00,0.8615,0.86155,0.86125,0.8614,379900000.0
2009-08-19 18:00:00,0.8614,0.8615,0.86115,0.86115,468600000.0
2009-08-19 18:01:00,0.8612,0.8614,0.8612,0.86125,285800000.0
2009-08-19 18:02:00,0.86125,0.8614,0.86125,0.8613,160700000.0
2009-08-19 18:03:00,0.8614,0.8614,0.8611,0.86125,365400000.0
2009-08-19 18:04:00,0.86125,0.8615,0.8612,0.86145,380700000.0
2009-08-19 18:05:00,0.8615,0.86155,0.8614,0.86155,186300000.0
2009-08-19 18:06:00,0.8615,0.8617,0.8614,0.86155,307700000.0
2009-08-19 18:07:00,0.8615,0.8615,0.86125,0.8614,459200000.0
2009-08-19 18:08:00,0.8614,0.8615,0.86135,0.8614,291700000.0
2009-08-19 18:09:00,0.86135,0.86135,0.86115,0.86125,358300000.0
2009-08-19 18:10:00,0.8613,0.8613,0.86095,0.86105,378100000.0
2009-08-19 18:11:00,0.86105,0.86115,0.86095,0.8611,355100000.0
2009-08-19 18:12:00,0.86105,0.8613,0.86105,0.86105,362700000.0
2009-08-19 18:13:00,0.86105,0.86115,0.86095,0.86105,647800000.0
2009-08-19 18:14:00,0.86105,0.8612,0.86105,0.8611,506800001.0
2009-08-19 18:15:00,0.8611,0.8613,0.8611,0.8612,556699997.0
2009-08-19 18:16:00,0.8612,0.86125,0.86115,0.8612,457499997.0
2009-08-19 18:17:00,0.86125,0.86135,0.8612,0.86125,188199999.0
2009-08-19 18:18:00,0.8612,0.8614,0.8611,0.8614,320100000.0
2009-08-19 18:19:00,0.8614,0.8614,0.8612,0.8613,210600000.0
2009-08-19 18:20:00,0.86135,0.8614,0.86125,0.8613,220099998.0
2009-08-19 18:21:00,0.86125,0.8614,0.8612,0.86125,286500000.0
2009-08-19 18:22:00,0.86125,0.86135,0.86115,0.86115,321700002.0
2009-08-19 18:23:00,0.8612,0.86145,0.8612,0.86145,119800000.0
2009-08-19 18:24:00,0.86145,0.8616,0.86135,0.86145,158400000.0
2009-08-19 18:25:00,0.86145,0.8615,0.8613,0.86145,240600000.0
2009-08-19 18:26:00,0.8614,0.8615,0.86135,0.86135,523600001.0
2009-08-19 18:27:00,0.8614,0.8614,0.86135,0.8614,155800000.0
2009-08-19 18:28:00,0.8614,0.8614,0.86135,0.86135,158399999.0
2009-08-19 18:29:00,0.86135,0.8614,0.8612,0.8613,184400000.0
2009-08-19 18:30:00,0.8613,0.8613,0.8612,0.8612,331100000.0
2009-08-19 18:31:00,0.8612,0.8612,0.86115,0.86115,164500000.0
2009-08-19 18:32:00,0.86115,0.86125,0.86115,0.8612,489400000.0
2009-08-19 18:33:00,0.86125,0.86135,0.8612,0.86135,420900000.0
2009-08-19 18:34:00,0.86135,0.86145,0.86135,0.8614,249400000.0
2009-08-19 18:35:00,0.8614,0.8615,0.8614,0.86145,307800000.0
2009-08-19 18:36:00,0.86145,0.86145,0.8614,0.86145,214500000.0
2009-08-19 18:37:00,0.86145,0.86145,0.8614,0.86145,402900000.0
2009-08-19 18:38:00,0.86145,0.86145,0.86135,0.8614,448900001.0
2009-08-19 18:39:00,0.8614,0.8616,0.86135,0.86155,489000002.0
2009-08-19 18:40:00,0.86155,0.8616,0.8615,0.8615,314999999.0
2009-08-19 18:41:00,0.8615,0.86165,0.8615,0.8616,199299999.0
2009-08-19 18:42:00,0.8616,0.86165,0.86145,0.86145,385100001.0
2009-08-19 18:43:00,0.86145,0.8615,0.86145,0.8615,241099999.0
2009-08-19 18:44:00,0.8615,0.86165,0.8615,0.86155,433999999.0
2009-08-19 18:45:00,0.86155,0.86165,0.86155,0.86155,388300001.0
2009-08-19 18:46:00,0.86155,0.8616,0.86145,0.8616,254200000.0
2009-08-19 18:47:00,0.8616,0.86165,0.8616,0.8616,255000000.0
2009-08-19 18:48:00,0.8616,0.86165,0.86155,0.86165,237400001.0
2009-08-19 18:49:00,0.86165,0.8617,0.8616,0.86165,194700000.0
2009-08-19 18:50:00,0.86165,0.8617,0.8616,0.8617,294300000.0
2009-08-19 18:51:00,0.86165,0.8617,0.86155,0.86155,300699999.0
2009-08-19 18:52:00,0.86155,0.8616,0.86155,0.8616,314700000.0
2009-08-19 18:53:00,0.8616,0.86165,0.86155,0.86155,444100000.0
2009-08-19 18:54:00,0.86155,0.86155,0.86145,0.86145,239000000.0
2009-08-19 18:55:00,0.86145,0.8615,0.8614,0.86145,186900001.0
2009-08-19 18:56:00,0.8614,0.8615,0.86135,0.8614,271500001.0
2009-08-19 18:57:00,0.8614,0.86145,0.86105,0.86115,342100000.0
2009-08-19 18:58:00,0.86115,0.86125,0.86095,0.861,314400000.0
2009-08-19 18:59:00,0.861,0.86105,0.8609,0.8609,425799999.0
2009-08-19 19:00:00,0.8609,0.861,0.86085,0.861,381600000.0
2009-08-19 19:01:00,0.86095,0.861,0.86085,0.86085,333900000.0
2009-08-19 19:02:00,0.86085,0.861,0.86085,0.86095,221800000.0
2009-08-19 19:03:00,0.8609,0.861,0.86085,0.861,101700000.0
2009-08-19 19:04:00,0.86095,0.861,0.86085,0.86085,122200000.0
2009-08-19 19:05:00,0.86085,0.8609,0.8608,0.86085,362300000.0
2009-08-19 19:06:00,0.8608,0.86105,0.8608,0.861,426900000.0
2009-08-19 19:07:00,0.861,0.8611,0.8609,0.86095,308700000.0
2009-08-19 19:08:00,0.86095,0.86095,0.8609,0.8609,85100000.0
2009-08-19 19:09:00,0.8609,0.861,0.86075,0.86085,216600000.0
2009-08-19 19:10:00,0.86085,0.8609,0.86065,0.8608,237000000.0
2009-08-19 19:11:00,0.8608,0.86095,0.86075,0.86085,419000000.0
2009-08-19 19:12:00,0.86085,0.86085,0.8607,0.86075,340200000.0
2009-08-19 19:13:00,0.86075,0.86095,0.86075,0.8609,427500000.0
2009-08-19 19:14:00,0.8609,0.8609,0.8608,0.8608,413800000.0
2009-08-19 19:15:00,0.8608,0.861,0.8608,0.8609,333100000.0
2009-08-19 19:16:00,0.86095,0.861,0.86085,0.8609,126800000.0
2009-08-19 19:17:00,0.86085,0.86095,0.8608,0.86085,445200000.0
2009-08-19 19:18:00,0.8609,0.8609,0.86085,0.86085,226800000.0
2009-08-19 19:19:00,0.86085,0.86105,0.86085,0.86105,157200000.0
2009-08-19 19:20:00,0.86105,0.8613,0.86105,0.8612,270900000.0
2009-08-19 19:21:00,0.86115,0.8614,0.86115,0.86135,245200001.0
2009-08-19 19:22:00,0.8613,0.86135,0.86115,0.8612,352400001.0
2009-08-19 19:23:00,0.8612,0.86125,0.86115,0.8612,123600000.0
2009-08-19 19:24:00,0.8612,0.8612,0.86115,0.86115,124900000.0
2009-08-19 19:25:00,0.86115,0.8612,0.86105,0.86115,150600000.0
2009-08-19 19:26:00,0.86115,0.86115,0.86115,0.86115,127700000.0
2009-08-19 19:27:00,0.86115,0.86115,0.86115,0.86115,302900000.0
2009-08-19 19:28:00,0.86115,0.86115,0.86115,0.86115,63000000.0
2009-08-19 19:29:00,0.86115,0.86115,0.86115,0.86115,35700000.0
2009-08-19 19:30:00,0.86115,0.86115,0.86115,0.86115,12800000.0
2009-08-19 19:31:00,0.8611,0.8611,0.86095,0.861,138100000.0
2009-08-19 19:32:00,0.86095,0.8611,0.86095,0.8611,129800000.0
2009-08-19 19:33:00,0.8611,0.8611,0.86095,0.861,160200000.0
2009-08-19 19:34:00,0.861,0.861,0.8608,0.8608,281400000.0
2009-08-19 19:35:00,0.8608,0.8609,0.8608,0.86085,245200000.0
2009-08-19 19:36:00,0.86085,0.86085,0.8608,0.8608,219000000.0
2009-08-19 19:37:00,0.8608,0.8609,0.8608,0.8608,386800000.0
2009-08-19 19:38:00,0.8608,0.86085,0.86075,0.86075,201500000.0
2009-08-19 19:39:00,0.86075,0.86095,0.86075,0.86095,97300000.0
2009-08-19 19:40:00,0.86095,0.86105,0.8609,0.861,115100000.0
2009-08-19 19:41:00,0.861,0.86105,0.861,0.861,281000000.0
2009-08-19 19:42:00,0.861,0.86105,0.861,0.861,148000000.0
2009-08-19 19:43:00,0.861,0.8611,0.861,0.86105,210700000.0
2009-08-19 19:44:00,0.86105,0.86105,0.86095,0.861,258700000.0
2009-08-19 19:45:00,0.86105,0.8611,0.8609,0.86095,218300000.0
2009-08-19 19:46:00,0.8609,0.86095,0.86085,0.8609,158100000.0
2009-08-19 19:47:00,0.86095,0.86095,0.86085,0.86085,145500000.0
2009-08-19 19:48:00,0.86085,0.861,0.86085,0.86095,154000000.0
2009-08-19 19:49:00,0.86095,0.861,0.86085,0.8609,206700000.0
2009-08-19 19:50:00,0.8609,0.86095,0.8608,0.8608,215900000.0
2009-08-19 19:51:00,0.8608,0.86085,0.8608,0.86085,179000000.0
2009-08-19 19:52:00,0.86085,0.86095,0.86085,0.8609,390900000.0
2009-08-19 19:53:00,0.8609,0.86095,0.86075,0.86095,351700000.0
2009-08-19 19:54:00,0.86095,0.86095,0.86085,0.86085,129600000.0
2009-08-19 19:55:00,0.86085,0.86085,0.86075,0.86075,347600000.0
2009-08-19 19:56:00,0.86075,0.8608,0.86075,0.8608,189500000.0
2009-08-19 19:57:00,0.8608,0.8608,0.86075,0.8608,79900000.0
2009-08-19 19:58:00,0.8608,0.8608,0.8608,0.8608,73200000.0
2009-08-19 19:59:00,0.86075,0.8609,0.86075,0.8609,233400000.0
2009-08-19 20:00:00,0.8609,0.8609,0.86075,0.86075,390000000.0
2009-08-19 20:01:00,0.86075,0.8608,0.86065,0.86065,176200000.0
2009-08-19 20:02:00,0.86065,0.86065,0.8606,0.86065,185500000.0
2009-08-19 20:03:00,0.86065,0.8607,0.86065,0.86065,94300000.0
2009-08-19 20:04:00,0.86065,0.8607,0.86065,0.86065,255100000.0
2009-08-19 20:05:00,0.86065,0.86065,0.86065,0.86065,213300000.0
2009-08-19 20:06:00,0.86065,0.8607,0.8606,0.8607,335200000.0
2009-08-19 20:07:00,0.86065,0.86065,0.86055,0.86065,271900000.0
2009-08-19 20:08:00,0.86065,0.8607,0.86065,0.86065,208300000.0
2009-08-19 20:09:00,0.86065,0.8607,0.86065,0.8607,40000000.0
2009-08-19 20:10:00,0.86065,0.8607,0.86065,0.8607,110600000.0
2009-08-19 20:11:00,0.86065,0.8607,0.86065,0.86065,125700000.0
2009-08-19 20:12:00,0.8607,0.86075,0.8607,0.8607,87200000.0
2009-08-19 20:13:00,0.8607,0.8607,0.86065,0.8607,104000000.0
2009-08-19 20:14:00,0.86075,0.86085,0.86075,0.8608,324900001.0
2009-08-19 20:15:00,0.8608,0.8608,0.86075,0.86075,187400000.0
2009-08-19 20:16:00,0.86075,0.8608,0.8607,0.86075,95000000.0
2009-08-19 20:17:00,0.8607,0.86075,0.86065,0.8607,323900000.0
2009-08-19 20:18:00,0.8607,0.86075,0.86065,0.8607,76100000.0
2009-08-19 20:19:00,0.86065,0.8607,0.86065,0.8607,108900000.0
2009-08-19 20:20:00,0.8607,0.86075,0.86065,0.8607,68200000.0
2009-08-19 20:21:00,0.8607,0.8607,0.86065,0.86065,231900000.0
2009-08-19 20:22:00,0.86065,0.86075,0.86065,0.8607,342600000.0
2009-08-19 20:23:00,0.86065,0.8608,0.86065,0.8608,433300000.0
2009-08-19 20:24:00,0.8608,0.8608,0.86075,0.86075,96700000.0
2009-08-19 20:25:00,0.86075,0.8608,0.86065,0.8607,267300000.0
2009-08-19 20:26:00,0.86075,0.86075,0.8607,0.8607,94000000.0
2009-08-19 20:27:00,0.8607,0.8608,0.8607,0.8608,142500000.0
2009-08-19 20:28:00,0.8608,0.8608,0.86065,0.8607,214500000.0
2009-08-19 20:29:00,0.8607,0.86075,0.86065,0.86075,85400000.0
2009-08-19 20:30:00,0.86075,0.8608,0.86075,0.8608,112900000.0
2009-08-19 20:31:00,0.86085,0.8609,0.8607,0.8607,162900000.0
2009-08-19 20:32:00,0.8607,0.86075,0.8607,0.8607,259600000.0
2009-08-19 20:33:00,0.8607,0.8607,0.86065,0.8607,183700000.0
2009-08-19 20:34:00,0.8607,0.86085,0.86065,0.8607,393699999.0
2009-08-19 20:35:00,0.86075,0.86095,0.86075,0.86085,452200000.0
2009-08-19 20:36:00,0.86085,0.86085,0.86075,0.86075,164800000.0
2009-08-19 20:37:00,0.86075,0.86075,0.8607,0.8607,77700000.0
2009-08-19 20:38:00,0.8607,0.8607,0.86065,0.8607,175900000.0
2009-08-19 20:39:00,0.86065,0.8607,0.86065,0.8607,51600000.0
2009-08-19 20:40:00,0.8607,0.8607,0.86055,0.8606,266400000.0
2009-08-19 20:41:00,0.8607,0.8607,0.8605,0.8606,238000000.0
2009-08-19 20:42:00,0.8606,0.8607,0.86055,0.8607,363200000.0
2009-08-19 20:43:00,0.86075,0.86095,0.86075,0.86085,185400000.0
2009-08-19 20:44:00,0.8609,0.86095,0.86085,0.8609,97100000.0
2009-08-19 20:45:00,0.86095,0.86095,0.8608,0.86085,144900000.0
2009-08-19 20:46:00,0.86085,0.86085,0.8608,0.8608,106000000.0
2009-08-19 20:47:00,0.8608,0.8608,0.8608,0.8608,37200000.0
2009-08-19 20:48:00,0.8608,0.8609,0.8608,0.86085,131000000.0
2009-08-19 20:49:00,0.86085,0.8609,0.86085,0.86085,100500000.0
2009-08-19 20:50:00,0.86085,0.8609,0.8607,0.8608,424899999.0
2009-08-19 20:51:00,0.8608,0.86095,0.8608,0.86095,312800000.0
2009-08-19 20:52:00,0.86095,0.861,0.86095,0.861,208100000.0
2009-08-19 20:53:00,0.861,0.861,0.86075,0.8608,278500000.0
2009-08-19 20:54:00,0.86075,0.86085,0.8607,0.86075,306199999.0
2009-08-19 20:55:00,0.86075,0.86085,0.8607,0.8607,493200000.0
2009-08-19 20:56:00,0.8607,0.86075,0.86055,0.8606,133600000.0
2009-08-19 20:57:00,0.8606,0.86075,0.86055,0.86075,297200000.0
2009-08-19 20:58:00,0.86075,0.86075,0.8606,0.8607,347600000.0
2009-08-19 20:59:00,0.8607,0.86075,0.86065,0.86075,328700000.0
2009-08-19 21:00:00,0.86075,0.86095,0.86075,0.86095,138800000.0
2009-08-19 21:01:00,0.86095,0.86095,0.8607,0.86075,273199999.0
2009-08-19 21:02:00,0.86075,0.86075,0.86065,0.8607,238200000.0
2009-08-19 21:03:00,0.86075,0.8608,0.8607,0.8608,236200000.0
2009-08-19 21:04:00,0.8608,0.8608,0.8607,0.8607,173000000.0
2009-08-19 21:05:00,0.8607,0.86075,0.8607,0.8607,123500000.0
2009-08-19 21:06:00,0.86075,0.86085,0.8607,0.86085,177400000.0
2009-08-19 21:07:00,0.86085,0.86085,0.8607,0.8608,144400000.0
2009-08-19 21:08:00,0.8608,0.86085,0.86075,0.86075,158100000.0
2009-08-19 21:09:00,0.86075,0.8609,0.86065,0.86075,228200000.0
2009-08-19 21:10:00,0.86065,0.86075,0.86065,0.86075,182400000.0
2009-08-19 21:11:00,0.86075,0.8609,0.8607,0.8609,238400000.0
2009-08-19 21:12:00,0.8609,0.8609,0.86075,0.8608,353300002.0
2009-08-19 21:13:00,0.86075,0.8608,0.8607,0.8607,154400000.0
2009-08-19 21:14:00,0.8607,0.86075,0.8607,0.8607,186000000.0
2009-08-19 21:15:00,0.8607,0.86085,0.8607,0.8608,63800000.0
2009-08-19 21:16:00,0.86075,0.8609,0.86075,0.8608,144000000.0
2009-08-19 21:17:00,0.8608,0.86085,0.8607,0.86075,180800000.0
2009-08-19 21:18:00,0.86075,0.8608,0.86065,0.86065,53200000.0
2009-08-19 21:19:00,0.8606,0.861,0.8606,0.86095,250800000.0
2009-08-19 21:20:00,0.86095,0.86095,0.8609,0.86095,292100000.0
2009-08-19 21:21:00,0.86095,0.86095,0.86075,0.86075,251700000.0
2009-08-19 21:22:00,0.8608,0.8609,0.8608,0.86085,200500000.0
2009-08-19 21:23:00,0.86095,0.861,0.86095,0.86095,111700000.0
2009-08-19 21:24:00,0.8609,0.86095,0.86085,0.86095,130800000.0
2009-08-19 21:25:00,0.86095,0.86095,0.8609,0.8609,56900000.0
2009-08-19 21:26:00,0.86095,0.86095,0.8609,0.86095,57900000.0
2009-08-19 21:27:00,0.8609,0.86095,0.8608,0.8609,205200000.0
2009-08-19 21:28:00,0.8609,0.8609,0.8608,0.86085,76600000.0
2009-08-19 21:29:00,0.8609,0.8609,0.86085,0.8609,83900000.0
2009-08-19 21:30:00,0.8609,0.8609,0.8609,0.8609,80100000.0
2009-08-19 21:31:00,0.8609,0.8611,0.8609,0.861,154600000.0
2009-08-19 21:32:00,0.861,0.86105,0.86095,0.86105,88000000.0
2009-08-19 21:33:00,0.8611,0.8611,0.86095,0.8611,67300000.0
2009-08-19 21:34:00,0.8611,0.8611,0.861,0.86105,68500000.0
2009-08-19 21:35:00,0.861,0.86105,0.86095,0.86105,116700000.0
2009-08-19 21:36:00,0.86105,0.86105,0.86095,0.861,126800000.0
2009-08-19 21:37:00,0.861,0.861,0.8609,0.86095,54900000.0
2009-08-19 21:38:00,0.86095,0.861,0.86095,0.861,8600000.0
2009-08-19 21:39:00,0.86095,0.861,0.8609,0.8609,83100000.0
2009-08-19 21:40:00,0.86095,0.86105,0.86085,0.861,71700000.0
2009-08-19 21:41:00,0.861,0.8611,0.861,0.86105,72300000.0
2009-08-19 21:42:00,0.861,0.8611,0.861,0.861,37000000.0
2009-08-19 21:43:00,0.861,0.86115,0.861,0.86105,91200000.0
2009-08-19 21:44:00,0.86105,0.86115,0.86105,0.8611,64700000.0
2009-08-19 21:45:00,0.8611,0.8611,0.8611,0.8611,16000000.0
2009-08-19 21:46:00,0.8611,0.8611,0.86095,0.8611,89400000.0
2009-08-19 21:47:00,0.8611,0.8611,0.8608,0.8608,164100000.0
2009-08-19 21:48:00,0.8608,0.86095,0.8607,0.8608,98600000.0
2009-08-19 21:49:00,0.8608,0.8608,0.86075,0.86075,17600000.0
2009-08-19 21:50:00,0.8608,0.86085,0.86075,0.86085,51200000.0
2009-08-19 21:51:00,0.86085,0.86095,0.86085,0.86095,74000000.0
2009-08-19 21:52:00,0.86095,0.86095,0.8608,0.8608,95300000.0
2009-08-19 21:53:00,0.8608,0.86085,0.8607,0.8608,118200000.0
2009-08-19 21:54:00,0.8608,0.86085,0.86075,0.86085,187100000.0
2009-08-19 21:55:00,0.86085,0.86095,0.86085,0.86085,144200000.0
2009-08-19 21:56:00,0.86085,0.86085,0.8608,0.86085,114300000.0
2009-08-19 21:57:00,0.86085,0.8609,0.8608,0.8609,106700000.0
2009-08-19 21:58:00,0.8609,0.86095,0.86085,0.8609,102900000.0
2009-08-19 21:59:00,0.8609,0.8609,0.8608,0.8608,55600000.0
2009-08-19 22:00:00,0.8608,0.86085,0.8608,0.8608,64800000.0
2009-08-19 22:01:00,0.8608,0.8608,0.86075,0.86075,66700000.0
2009-08-19 22:02:00,0.86075,0.86075,0.86075,0.86075,9600000.0
2009-08-19 22:03:00,0.86075,0.86075,0.8607,0.8607,21700000.0
2009-08-19 22:04:00,0.8607,0.86075,0.86065,0.8607,59600000.0
2009-08-19 22:05:00,0.8607,0.8607,0.86065,0.8607,36500000.0
2009-08-19 22:06:00,0.8607,0.86075,0.86065,0.8607,30400000.0
2009-08-19 22:07:00,0.8607,0.86085,0.8607,0.8607,95200000.0
2009-08-19 22:08:00,0.86065,0.86065,0.86065,0.86065,26700000.0
2009-08-19 22:09:00,0.86065,0.86065,0.86065,0.86065,60100000.0
2009-08-19 22:10:00,0.86065,0.8607,0.86065,0.8607,204700000.0
2009-08-19 22:11:00,0.8607,0.8607,0.8606,0.8606,111700000.0
2009-08-19 22:12:00,0.8606,0.86075,0.8606,0.86065,170700000.0
2009-08-19 22:13:00,0.86065,0.86065,0.8606,0.86065,137400000.0
2009-08-19 22:14:00,0.86065,0.86075,0.86065,0.86075,21200000.0
2009-08-19 22:15:00,0.86075,0.86075,0.86065,0.86075,24200000.0
2009-08-19 22:16:00,0.8607,0.8608,0.8607,0.8607,20300000.0
2009-08-19 22:17:00,0.86075,0.8608,0.8607,0.86075,12200000.0
2009-08-19 22:18:00,0.86075,0.8608,0.8607,0.8607,39900000.0
2009-08-19 22:19:00,0.8607,0.8607,0.86055,0.86065,119700000.0
2009-08-19 22:20:00,0.86065,0.86065,0.8606,0.8606,95400000.0
2009-08-19 22:21:00,0.86065,0.86065,0.8606,0.8606,48700000.0
2009-08-19 22:22:00,0.86065,0.86065,0.86065,0.86065,7200000.0
2009-08-19 22:23:00,0.86065,0.86065,0.86065,0.86065,53400000.0
2009-08-19 22:24:00,0.86065,0.8608,0.86065,0.8607,60700000.0
2009-08-19 22:25:00,0.86065,0.86065,0.86065,0.86065,3600000.0
2009-08-19 22:26:00,0.86065,0.86065,0.8606,0.8606,58200000.0
2009-08-19 22:27:00,0.8606,0.8606,0.86055,0.8606,134000000.0
2009-08-19 22:28:00,0.8606,0.8606,0.8605,0.8605,155200000.0
2009-08-19 22:29:00,0.86055,0.86055,0.86035,0.8604,180700000.0
2009-08-19 22:30:00,0.8604,0.8604,0.86035,0.8604,150400000.0
2009-08-19 22:31:00,0.8604,0.86045,0.8604,0.86045,119100000.0
2009-08-19 22:32:00,0.86045,0.8607,0.86045,0.8606,141700000.0
2009-08-19 22:33:00,0.8606,0.86075,0.8606,0.8607,133100000.0
2009-08-19 22:34:00,0.86075,0.86075,0.86075,0.86075,6900000.0
2009-08-19 22:35:00,0.86075,0.86075,0.8606,0.86065,97300000.0
2009-08-19 22:36:00,0.8606,0.8606,0.8606,0.8606,16600000.0
2009-08-19 22:37:00,0.8606,0.8606,0.86055,0.8606,137000000.0
2009-08-19 22:38:00,0.8606,0.86065,0.86055,0.86065,56600000.0
2009-08-19 22:39:00,0.86065,0.8607,0.86055,0.86065,98400000.0
2009-08-19 22:40:00,0.8607,0.8607,0.8605,0.86065,140300000.0
2009-08-19 22:41:00,0.86065,0.86065,0.8606,0.8606,14800000.0
2009-08-19 22:42:00,0.8606,0.86065,0.8606,0.86065,33700000.0
2009-08-19 22:43:00,0.86065,0.86065,0.86055,0.86055,274000000.0
2009-08-19 22:44:00,0.86055,0.86065,0.86055,0.86055,155100000.0
2009-08-19 22:45:00,0.86055,0.8606,0.8605,0.8605,43300000.0
2009-08-19 22:46:00,0.86055,0.86055,0.8604,0.86055,32400000.0
2009-08-19 22:47:00,0.86055,0.86055,0.86055,0.86055,19600000.0
2009-08-19 22:48:00,0.86055,0.86055,0.8605,0.8605,45000000.0
2009-08-19 22:49:00,0.8605,0.8605,0.86045,0.8605,116500000.0
2009-08-19 22:50:00,0.86045,0.86045,0.86045,0.86045,36800000.0
2009-08-19 22:51:00,0.86045,0.86045,0.86045,0.86045,28000000.0
2009-08-19 22:52:00,0.86045,0.86055,0.86045,0.8605,163400000.0
2009-08-19 22:53:00,0.8605,0.8605,0.86035,0.8605,302200000.0
2009-08-19 22:54:00,0.86045,0.8605,0.86045,0.86045,87500000.0
2009-08-19 22:55:00,0.86045,0.8605,0.8604,0.8605,56000000.0
2009-08-19 22:56:00,0.8605,0.8605,0.8604,0.8605,68300000.0
2009-08-19 22:57:00,0.8605,0.8605,0.86035,0.86045,90200000.0
2009-08-19 22:58:00,0.86025,0.8605,0.8602,0.8605,101000000.0
2009-08-19 22:59:00,0.86045,0.86045,0.86035,0.86045,70600000.0
2009-08-19 23:00:00,0.86045,0.8605,0.86035,0.86035,17000000.0
2009-08-19 23:01:00,0.86035,0.8604,0.86035,0.8604,24100000.0
2009-08-19 23:02:00,0.8604,0.86045,0.8604,0.8604,55600000.0
2009-08-19 23:03:00,0.8604,0.86045,0.8604,0.86045,25900000.0
2009-08-19 23:04:00,0.8604,0.86045,0.8604,0.86045,12900000.0
2009-08-19 23:05:00,0.86045,0.86045,0.86035,0.86035,66200000.0
2009-08-19 23:06:00,0.86035,0.86065,0.86035,0.8604,47000000.0
2009-08-19 23:07:00,0.86045,0.86065,0.8604,0.86055,57500000.0
2009-08-19 23:08:00,0.8606,0.8606,0.86045,0.8605,20800000.0
2009-08-19 23:09:00,0.8605,0.8605,0.86045,0.86045,6200000.0
2009-08-19 23:10:00,0.8605,0.86055,0.86045,0.86055,27400000.0
2009-08-19 23:11:00,0.8605,0.8605,0.86045,0.86045,22000000.0
2009-08-19 23:12:00,0.8605,0.8605,0.8604,0.8604,68000000.0
2009-08-19 23:13:00,0.8604,0.86045,0.8603,0.86045,162200000.0
2009-08-19 23:14:00,0.86045,0.86045,0.8603,0.86045,57600000.0
2009-08-19 23:15:00,0.86045,0.8606,0.8603,0.86045,137200000.0
2009-08-19 23:16:00,0.8605,0.86075,0.86045,0.8605,168700000.0
2009-08-19 23:17:00,0.8605,0.8606,0.8604,0.86055,82100000.0
2009-08-19 23:18:00,0.86055,0.86075,0.8604,0.86055,53600000.0
2009-08-19 23:19:00,0.86055,0.8606,0.86055,0.8606,46200000.0
2009-08-19 23:20:00,0.8606,0.86075,0.86055,0.86055,38800000.0
2009-08-19 23:21:00,0.8606,0.86085,0.8606,0.8606,95300000.0
2009-08-19 23:22:00,0.8606,0.86075,0.8606,0.86065,54900000.0
2009-08-19 23:23:00,0.8607,0.86075,0.8606,0.8607,42600000.0
2009-08-19 23:24:00,0.8607,0.8607,0.86045,0.8606,89400000.0
2009-08-19 23:25:00,0.8606,0.8606,0.86055,0.86055,69600000.0
2009-08-19 23:26:00,0.86055,0.8606,0.86045,0.86055,139500000.0
2009-08-19 23:27:00,0.86055,0.8606,0.86055,0.86055,37800000.0
2009-08-19 23:28:00,0.86055,0.8607,0.8605,0.8607,51000000.0
2009-08-19 23:29:00,0.86075,0.86075,0.8606,0.86065,65400000.0
2009-08-19 23:30:00,0.86065,0.86065,0.86055,0.8606,132300000.0
2009-08-19 23:31:00,0.86065,0.86085,0.8606,0.86075,47400000.0
2009-08-19 23:32:00,0.8608,0.8608,0.86075,0.86075,42000000.0
2009-08-19 23:33:00,0.86075,0.8608,0.8607,0.8608,33600000.0
2009-08-19 23:34:00,0.86085,0.86085,0.8608,0.8608,58800000.0
2009-08-19 23:35:00,0.8609,0.8609,0.8608,0.8608,37900000.0
2009-08-19 23:36:00,0.86085,0.86095,0.8608,0.8608,53900000.0
2009-08-19 23:37:00,0.86085,0.8609,0.8607,0.8607,59400000.0
2009-08-19 23:38:00,0.86065,0.86075,0.86055,0.8607,117200000.0
2009-08-19 23:39:00,0.86065,0.8607,0.8606,0.86065,18200000.0
2009-08-19 23:40:00,0.86065,0.86065,0.8605,0.86055,69900000.0
2009-08-19 23:41:00,0.86055,0.8606,0.86055,0.8606,56000000.0
2009-08-19 23:42:00,0.86055,0.86065,0.86055,0.86065,16700000.0
2009-08-19 23:43:00,0.86065,0.8607,0.86055,0.86065,53800000.0
2009-08-19 23:44:00,0.8606,0.8606,0.86045,0.86045,71500000.0
2009-08-19 23:45:00,0.8605,0.86055,0.86045,0.86055,94600000.0
2009-08-19 23:46:00,0.86055,0.86065,0.86055,0.86055,38400000.0
2009-08-19 23:47:00,0.86055,0.86055,0.86055,0.86055,25600000.0
2009-08-19 23:48:00,0.86055,0.8606,0.86055,0.8606,35200000.0
2009-08-19 23:49:00,0.86065,0.86065,0.86055,0.8606,99200000.0
2009-08-19 23:50:00,0.8606,0.86065,0.8606,0.86065,44800000.0
2009-08-19 23:51:00,0.8607,0.8608,0.86055,0.86065,66500000.0
2009-08-19 23:52:00,0.86065,0.86065,0.8606,0.86065,64000000.0
2009-08-19 23:53:00,0.86065,0.86065,0.8606,0.8606,80000000.0
2009-08-19 23:54:00,0.8606,0.8606,0.8606,0.8606,35200000.0
2009-08-19 23:55:00,0.8606,0.8606,0.8606,0.8606,48000000.0
2009-08-19 23:56:00,0.8606,0.86065,0.86055,0.86055,80900000.0
2009-08-19 23:57:00,0.86055,0.86065,0.86055,0.86065,51200000.0
2009-08-19 23:58:00,0.86045,0.86055,0.86042,0.8605,384899999.0
2009-08-19 23:59:00,0.86065,0.86065,0.8606,0.86065,48000000.0
2009-08-20 00:00:00,0.86065,0.86065,0.8605,0.86055,213500000.0
2009-08-20 00:01:00,0.8606,0.8606,0.8605,0.86055,88000000.0
2009-08-20 00:02:00,0.86055,0.8606,0.86055,0.8606,44900000.0
2009-08-20 00:03:00,0.86055,0.86055,0.8605,0.86055,38800000.0
2009-08-20 00:04:00,0.8606,0.86065,0.8606,0.86065,15700000.0
2009-08-20 00:05:00,0.86065,0.86065,0.86065,0.86065,3000000.0
2009-08-20 00:06:00,0.86055,0.8607,0.86055,0.8607,45300000.0
2009-08-20 00:07:00,0.86075,0.86075,0.86055,0.8606,43700000.0
2009-08-20 00:08:00,0.8606,0.86075,0.86055,0.86075,71400000.0
2009-08-20 00:09:00,0.8608,0.8608,0.8606,0.86065,60800000.0
2009-08-20 00:10:00,0.86065,0.8607,0.8606,0.86065,90600000.0
2009-08-20 00:11:00,0.8606,0.8606,0.86055,0.86055,12000000.0
2009-08-20 00:12:00,0.8606,0.8606,0.8606,0.8606,26800000.0
2009-08-20 00:13:00,0.86065,0.86065,0.8606,0.86065,43900000.0
2009-08-20 00:14:00,0.86065,0.86065,0.8606,0.8606,58600000.0
2009-08-20 00:15:00,0.86065,0.8607,0.86055,0.8606,211800000.0
2009-08-20 00:16:00,0.8606,0.86065,0.8606,0.86065,31800000.0
2009-08-20 00:17:00,0.8606,0.86065,0.8606,0.8606,15000000.0
2009-08-20 00:18:00,0.8606,0.8607,0.8606,0.8607,146400000.0
2009-08-20 00:19:00,0.8607,0.86075,0.86065,0.86065,50300000.0
2009-08-20 00:20:00,0.86065,0.86065,0.8606,0.86065,45000000.0
2009-08-20 00:21:00,0.86065,0.8607,0.8606,0.8606,59500000.0
2009-08-20 00:22:00,0.86065,0.86065,0.86065,0.86065,17200000.0
2009-08-20 00:23:00,0.86065,0.8607,0.8606,0.8607,45000000.0
2009-08-20 00:24:00,0.8607,0.8607,0.86055,0.8606,123100000.0
2009-08-20 00:25:00,0.8606,0.86065,0.8606,0.86065,154200000.0
2009-08-20 00:26:00,0.86065,0.86065,0.86055,0.86055,203289998.0
2009-08-20 00:27:00,0.86055,0.86065,0.8605,0.86065,129000000.0
2009-08-20 00:28:00,0.8607,0.8607,0.8606,0.86065,59000000.0
2009-08-20 00:29:00,0.86065,0.86065,0.8606,0.8606,52700000.0
2009-08-20 00:30:00,0.86053,0.86057,0.86051,0.86055,229300000.0
2009-08-20 00:31:00,0.86065,0.8607,0.86065,0.8607,18500000.0
2009-08-20 00:32:00,0.8607,0.8607,0.86065,0.86065,13400000.0
2009-08-20 00:33:00,0.8606,0.86062,0.86057,0.86062,312400000.0
2009-08-20 00:34:00,0.86065,0.8607,0.86065,0.8607,47900000.0
2009-08-20 00:35:00,0.86075,0.86075,0.8607,0.86075,71200000.0
2009-08-20 00:36:00,0.8607,0.8607,0.8605,0.86055,169499999.0
2009-08-20 00:37:00,0.86055,0.86065,0.86055,0.8606,79800000.0
2009-08-20 00:38:00,0.86055,0.86055,0.86055,0.86055,47600000.0
2009-08-20 00:39:00,0.86055,0.86065,0.86055,0.86065,23800000.0
2009-08-20 00:40:00,0.86065,0.86065,0.86065,0.86065,19100000.0
2009-08-20 00:41:00,0.8607,0.86095,0.8607,0.8608,224200000.0
2009-08-20 00:42:00,0.8608,0.8609,0.86075,0.86075,122400000.0
2009-08-20 00:43:00,0.86085,0.8609,0.86075,0.86075,90300000.0
2009-08-20 00:44:00,0.8608,0.86085,0.86075,0.8608,194400000.0
2009-08-20 00:45:00,0.8608,0.8608,0.8607,0.8607,122400000.0
2009-08-20 00:46:00,0.8607,0.8607,0.8607,0.8607,42500000.0
2009-08-20 00:47:00,0.8608,0.86085,0.8607,0.8608,177400000.0
2009-08-20 00:48:00,0.8608,0.8608,0.86075,0.8608,73400000.0
2009-08-20 00:49:00,0.8608,0.8608,0.8608,0.8608,28800000.0
2009-08-20 00:50:00,0.8608,0.8608,0.86055,0.86055,55400000.0
2009-08-20 00:51:00,0.86055,0.86075,0.86055,0.86075,178000000.0
2009-08-20 00:52:00,0.86075,0.86075,0.8606,0.86065,246000000.0
2009-08-20 00:53:00,0.86065,0.8607,0.8605,0.86065,100800000.0
2009-08-20 00:54:00,0.8607,0.86075,0.8606,0.8607,159300000.0
2009-08-20 00:55:00,0.8607,0.8607,0.86065,0.8607,57400000.0
2009-08-20 00:56:00,0.8607,0.8607,0.8605,0.86055,133000000.0
2009-08-20 00:57:00,0.86055,0.86055,0.8604,0.8604,32900000.0
2009-08-20 00:58:00,0.8604,0.8605,0.8604,0.8605,82800000.0
2009-08-20 00:59:00,0.86045,0.8605,0.86035,0.86035,316400000.0
2009-08-20 01:00:00,0.86035,0.8605,0.86035,0.8605,238100000.0
2009-08-20 01:01:00,0.8605,0.86055,0.86045,0.8605,199300000.0
2009-08-20 01:02:00,0.86055,0.86075,0.86055,0.8606,180700000.0
2009-08-20 01:03:00,0.8606,0.86065,0.8606,0.8606,93800000.0
2009-08-20 01:04:00,0.8606,0.8606,0.86035,0.8604,107900000.0
2009-08-20 01:05:00,0.86045,0.8606,0.86045,0.86045,112700000.0
2009-08-20 01:06:00,0.86045,0.8606,0.86045,0.8605,93900000.0
2009-08-20 01:07:00,0.8605,0.86055,0.8605,0.86055,83100000.0
2009-08-20 01:08:00,0.8605,0.86055,0.8605,0.8605,12200000.0
2009-08-20 01:09:00,0.8605,0.8605,0.86045,0.86045,35700000.0
2009-08-20 01:10:00,0.86045,0.86055,0.8604,0.86045,86000000.0
2009-08-20 01:11:00,0.86045,0.86055,0.86035,0.86055,173900000.0
2009-08-20 01:12:00,0.86055,0.86065,0.8605,0.86065,55200000.0
2009-08-20 01:13:00,0.86065,0.86065,0.86065,0.86065,21200000.0
2009-08-20 01:14:00,0.86065,0.86065,0.86055,0.86065,23800000.0
2009-08-20 01:15:00,0.86065,0.86065,0.86065,0.86065,16800000.0
2009-08-20 01:16:00,0.86065,0.86065,0.8606,0.86065,14600000.0
2009-08-20 01:17:00,0.86065,0.86065,0.8606,0.86065,21800000.0
2009-08-20 01:18:00,0.86065,0.8607,0.86065,0.86065,52500000.0
2009-08-20 01:19:00,0.86065,0.8607,0.86055,0.8606,67400000.0
2009-08-20 01:20:00,0.8606,0.8606,0.8605,0.86055,93900000.0
2009-08-20 01:21:00,0.8605,0.86055,0.86045,0.8605,113500000.0
2009-08-20 01:22:00,0.86045,0.86055,0.86045,0.8605,113600000.0
2009-08-20 01:23:00,0.86045,0.8605,0.86045,0.8605,100100000.0
2009-08-20 01:24:00,0.8605,0.8605,0.8605,0.8605,13100000.0
2009-08-20 01:25:00,0.8605,0.86055,0.8605,0.8605,75200000.0
2009-08-20 01:26:00,0.8605,0.8605,0.8605,0.8605,20500000.0
2009-08-20 01:27:00,0.8605,0.86055,0.86045,0.86055,121100000.0
2009-08-20 01:28:00,0.8606,0.8606,0.8605,0.8605,18400000.0
2009-08-20 01:29:00,0.86055,0.86055,0.86045,0.86055,51200000.0
2009-08-20 01:30:00,0.86055,0.8606,0.8605,0.86055,117800000.0
2009-08-20 01:31:00,0.86055,0.86055,0.8605,0.86055,40600000.0
2009-08-20 01:32:00,0.8605,0.8606,0.8605,0.8605,85800000.0
2009-08-20 01:33:00,0.8605,0.8605,0.86045,0.8605,50900000.0
2009-08-20 01:34:00,0.8605,0.8606,0.8605,0.8606,39300000.0
2009-08-20 01:35:00,0.8606,0.8607,0.8606,0.86065,75600000.0
2009-08-20 01:36:00,0.86065,0.86075,0.86055,0.8606,125000000.0
2009-08-20 01:37:00,0.8606,0.86065,0.8605,0.86055,91500000.0
2009-08-20 01:38:00,0.8605,0.8605,0.86035,0.8605,75700000.0
2009-08-20 01:39:00,0.8605,0.86055,0.8605,0.86055,11600000.0
2009-08-20 01:40:00,0.86055,0.86055,0.86055,0.86055,9000000.0
2009-08-20 01:41:00,0.8604,0.86065,0.8604,0.86055,116900000.0
2009-08-20 01:42:00,0.86055,0.8606,0.8605,0.8605,147900000.0
2009-08-20 01:43:00,0.8605,0.8606,0.86045,0.86045,98200000.0
2009-08-20 01:44:00,0.8605,0.8607,0.8605,0.8607,92400000.0
2009-08-20 01:45:00,0.8607,0.86075,0.8604,0.86045,151000000.0
2009-08-20 01:46:00,0.86045,0.86045,0.8603,0.8603,89100000.0
2009-08-20 01:47:00,0.8603,0.8604,0.8603,0.8604,56800000.0
2009-08-20 01:48:00,0.86035,0.8604,0.8603,0.86035,138600000.0
2009-08-20 01:49:00,0.8604,0.86045,0.86035,0.8604,70800000.0
2009-08-20 01:50:00,0.86045,0.86055,0.86035,0.8605,115800000.0
2009-08-20 01:51:00,0.8605,0.8606,0.86045,0.86055,108400000.0
2009-08-20 01:52:00,0.86055,0.8606,0.8605,0.8605,273500000.0
2009-08-20 01:53:00,0.8605,0.86055,0.8605,0.86055,145100000.0
2009-08-20 01:54:00,0.86055,0.86055,0.8605,0.86055,132300000.0
2009-08-20 01:55:00,0.86055,0.86055,0.8604,0.86055,90600000.0
2009-08-20 01:56:00,0.86055,0.8609,0.8605,0.86065,162100000.0
2009-08-20 01:57:00,0.86065,0.86065,0.86035,0.86065,263700000.0
2009-08-20 01:58:00,0.86065,0.8608,0.86055,0.86065,256500000.0
2009-08-20 01:59:00,0.86065,0.8607,0.86045,0.86055,441800000.0
2009-08-20 02:00:00,0.86055,0.86055,0.86035,0.8604,218400000.0
2009-08-20 02:01:00,0.86035,0.8605,0.8603,0.8605,169200000.0
2009-08-20 02:02:00,0.8605,0.86055,0.86035,0.86035,194700000.0
2009-08-20 02:03:00,0.86035,0.8604,0.86015,0.8603,325900000.0
2009-08-20 02:04:00,0.8603,0.8605,0.8603,0.86035,203400000.0
2009-08-20 02:05:00,0.8604,0.8606,0.8603,0.8604,279800000.0
2009-08-20 02:06:00,0.8604,0.86055,0.8604,0.86055,170200000.0
2009-08-20 02:07:00,0.8605,0.86055,0.8604,0.8605,228900000.0
2009-08-20 02:08:00,0.86055,0.86055,0.86025,0.86035,212900000.0
2009-08-20 02:09:00,0.86035,0.8604,0.8603,0.86035,120400000.0
2009-08-20 02:10:00,0.86035,0.86035,0.8601,0.86015,101300000.0
2009-08-20 02:11:00,0.86015,0.86045,0.86015,0.8603,352600000.0
2009-08-20 02:12:00,0.86015,0.8604,0.86015,0.8603,163400000.0
2009-08-20 02:13:00,0.8603,0.86035,0.86025,0.8603,155600000.0
2009-08-20 02:14:00,0.8603,0.86035,0.86025,0.86035,351900000.0
2009-08-20 02:15:00,0.86035,0.86035,0.8602,0.8602,146400000.0
2009-08-20 02:16:00,0.86025,0.86035,0.8602,0.86025,139600000.0
2009-08-20 02:17:00,0.86025,0.86035,0.86015,0.86035,290100000.0
2009-08-20 02:18:00,0.86035,0.86035,0.8603,0.86035,43500000.0
2009-08-20 02:19:00,0.86035,0.8604,0.86015,0.86025,127500000.0
2009-08-20 02:20:00,0.86025,0.86035,0.86015,0.8603,294500000.0
2009-08-20 02:21:00,0.8603,0.86045,0.8602,0.8603,412900000.0
2009-08-20 02:22:00,0.86025,0.86045,0.8602,0.8604,253500000.0
2009-08-20 02:23:00,0.8605,0.8605,0.8604,0.86045,128000000.0
2009-08-20 02:24:00,0.86045,0.8605,0.86035,0.86045,168000000.0
2009-08-20 02:25:00,0.8605,0.8605,0.86035,0.86035,190700000.0
2009-08-20 02:26:00,0.8604,0.8604,0.8602,0.86025,206000000.0
2009-08-20 02:27:00,0.86025,0.86035,0.86025,0.86025,132200000.0
2009-08-20 02:28:00,0.86025,0.8604,0.8602,0.86035,149400000.0
2009-08-20 02:29:00,0.86035,0.86035,0.86015,0.8602,172600000.0
2009-08-20 02:30:00,0.8602,0.86035,0.8602,0.8603,232200000.0
2009-08-20 02:31:00,0.86035,0.8604,0.86025,0.8603,79200000.0
2009-08-20 02:32:00,0.8603,0.8605,0.86025,0.8603,135800000.0
2009-08-20 02:33:00,0.8603,0.8603,0.8602,0.86025,311500000.0
2009-08-20 02:34:00,0.86025,0.86045,0.8602,0.8604,141100000.0
2009-08-20 02:35:00,0.8604,0.86065,0.8603,0.86045,128200000.0
2009-08-20 02:36:00,0.86045,0.8605,0.8604,0.8605,65300000.0
2009-08-20 02:37:00,0.86045,0.86045,0.8604,0.8604,88700000.0
2009-08-20 02:38:00,0.8604,0.86045,0.8604,0.8604,111200000.0
2009-08-20 02:39:00,0.8604,0.8604,0.8603,0.8603,177600000.0
2009-08-20 02:40:00,0.8603,0.86045,0.86025,0.86035,190200000.0
2009-08-20 02:41:00,0.86035,0.86045,0.86035,0.86045,103200000.0
2009-08-20 02:42:00,0.86045,0.8605,0.8603,0.8604,101500000.0
2009-08-20 02:43:00,0.8604,0.86045,0.8603,0.86045,154600000.0
2009-08-20 02:44:00,0.8605,0.8605,0.8604,0.8605,103600000.0
2009-08-20 02:45:00,0.8605,0.8605,0.8604,0.8604,193300000.0
2009-08-20 02:46:00,0.8604,0.86045,0.8603,0.8603,335900000.0
2009-08-20 02:47:00,0.8603,0.8605,0.8603,0.8605,219800000.0
2009-08-20 02:48:00,0.86045,0.8605,0.8603,0.8604,344700000.0
2009-08-20 02:49:00,0.86045,0.86065,0.8604,0.8605,333700000.0
2009-08-20 02:50:00,0.86055,0.8606,0.8605,0.86055,165200000.0
2009-08-20 02:51:00,0.8605,0.86055,0.86045,0.8605,371700000.0
2009-08-20 02:52:00,0.86045,0.8605,0.8603,0.86035,189900000.0
2009-08-20 02:53:00,0.86035,0.86035,0.86025,0.86035,92800000.0
2009-08-20 02:54:00,0.8603,0.8604,0.8602,0.86025,286200000.0
2009-08-20 02:55:00,0.86025,0.8604,0.8602,0.8603,325500000.0
2009-08-20 02:56:00,0.8603,0.8603,0.86025,0.8603,133200000.0
2009-08-20 02:57:00,0.8603,0.8603,0.8602,0.86025,209500000.0
2009-08-20 02:58:00,0.8602,0.86025,0.8602,0.8602,261300000.0
2009-08-20 02:59:00,0.8602,0.86025,0.86015,0.8602,204700000.0
2009-08-20 03:00:00,0.8602,0.8602,0.86015,0.8602,152200000.0
2009-08-20 03:01:00,0.86015,0.8605,0.86015,0.8605,440500000.0
2009-08-20 03:02:00,0.8605,0.86065,0.8605,0.86055,365900000.0
2009-08-20 03:03:00,0.8605,0.86075,0.8605,0.8606,287900000.0
2009-08-20 03:04:00,0.8606,0.8607,0.8606,0.8606,260000000.0
2009-08-20 03:05:00,0.8606,0.86065,0.86055,0.86065,94500000.0
2009-08-20 03:06:00,0.8606,0.86065,0.86055,0.86055,211000000.0
2009-08-20 03:07:00,0.8607,0.86075,0.8605,0.8606,164000000.0
2009-08-20 03:08:00,0.8606,0.86085,0.8606,0.8608,317000000.0
2009-08-20 03:09:00,0.86085,0.86095,0.86075,0.8608,224700000.0
2009-08-20 03:10:00,0.8608,0.8609,0.8608,0.86085,281600000.0
2009-08-20 03:11:00,0.86085,0.8609,0.86075,0.8608,217100000.0
2009-08-20 03:12:00,0.86075,0.86095,0.8607,0.86085,238300000.0
2009-08-20 03:13:00,0.86095,0.861,0.86085,0.86085,108800000.0
2009-08-20 03:14:00,0.8609,0.8609,0.86065,0.8607,299700000.0
2009-08-20 03:15:00,0.86065,0.8609,0.86065,0.8609,280200000.0
2009-08-20 03:16:00,0.8609,0.86105,0.8608,0.86095,361200000.0
2009-08-20 03:17:00,0.86095,0.86105,0.8608,0.86095,110500000.0
2009-08-20 03:18:00,0.86095,0.86105,0.86085,0.8609,92700000.0
2009-08-20 03:19:00,0.8609,0.86095,0.8609,0.86095,81400000.0
2009-08-20 03:20:00,0.86095,0.86095,0.8607,0.8608,187200000.0
2009-08-20 03:21:00,0.8608,0.86085,0.86065,0.86065,210900000.0
2009-08-20 03:22:00,0.86065,0.8608,0.86065,0.8608,117400000.0
2009-08-20 03:23:00,0.8608,0.8608,0.86065,0.8607,217200000.0
2009-08-20 03:24:00,0.86065,0.86075,0.86065,0.86075,42200000.0
2009-08-20 03:25:00,0.8608,0.86085,0.8605,0.86055,277800000.0
2009-08-20 03:26:00,0.86055,0.8606,0.86045,0.8605,301500000.0
2009-08-20 03:27:00,0.86045,0.8606,0.86045,0.8605,204600000.0
2009-08-20 03:28:00,0.8605,0.8606,0.8605,0.8606,369200000.0
2009-08-20 03:29:00,0.8606,0.8607,0.86055,0.8606,265400000.0
2009-08-20 03:30:00,0.8606,0.86075,0.8605,0.8606,235900000.0
2009-08-20 03:31:00,0.8606,0.8606,0.8605,0.86055,147800000.0
2009-08-20 03:32:00,0.8605,0.86055,0.86045,0.86055,325000000.0
2009-08-20 03:33:00,0.86055,0.8608,0.86055,0.8608,253200000.0
2009-08-20 03:34:00,0.8608,0.86105,0.8607,0.861,205500000.0
2009-08-20 03:35:00,0.861,0.8612,0.86095,0.861,226300000.0
2009-08-20 03:36:00,0.861,0.861,0.8609,0.8609,192700000.0
2009-08-20 03:37:00,0.8609,0.86095,0.86085,0.86095,133200000.0
2009-08-20 03:38:00,0.86095,0.8611,0.8608,0.8608,256700000.0
2009-08-20 03:39:00,0.8608,0.86095,0.8608,0.8609,227500000.0
2009-08-20 03:40:00,0.8609,0.86095,0.86085,0.86095,208800000.0
2009-08-20 03:41:00,0.8609,0.861,0.86085,0.86085,263200000.0
2009-08-20 03:42:00,0.86085,0.86095,0.8607,0.8607,169200000.0
2009-08-20 03:43:00,0.8607,0.8608,0.86065,0.86075,154800000.0
2009-08-20 03:44:00,0.86075,0.8609,0.8607,0.86075,156900000.0
2009-08-20 03:45:00,0.86075,0.86085,0.86065,0.86075,150200000.0
2009-08-20 03:46:00,0.8607,0.8608,0.8607,0.86075,287000000.0
2009-08-20 03:47:00,0.86075,0.8608,0.8607,0.8607,87000000.0
2009-08-20 03:48:00,0.86065,0.86075,0.8606,0.8607,226400000.0
2009-08-20 03:49:00,0.8607,0.8608,0.8605,0.8607,242700000.0
2009-08-20 03:50:00,0.8607,0.86095,0.8607,0.86085,251900000.0
2009-08-20 03:51:00,0.86085,0.8609,0.8607,0.8607,157800000.0
2009-08-20 03:52:00,0.8607,0.8608,0.86065,0.8607,262500000.0
2009-08-20 03:53:00,0.8607,0.86085,0.8607,0.8608,115700000.0
2009-08-20 03:54:00,0.8607,0.86075,0.8604,0.86045,395200000.0
2009-08-20 03:55:00,0.86045,0.86055,0.8604,0.86055,232500000.0
2009-08-20 03:56:00,0.8605,0.86055,0.8604,0.8604,237300000.0
2009-08-20 03:57:00,0.86045,0.8606,0.86035,0.8606,249200000.0
2009-08-20 03:58:00,0.86055,0.86065,0.8605,0.8605,324900000.0
2009-08-20 03:59:00,0.8605,0.8606,0.8605,0.8605,426300000.0
2009-08-20 04:00:00,0.86055,0.8606,0.86045,0.86055,318100000.0
2009-08-20 04:01:00,0.86055,0.86065,0.8605,0.8606,136300000.0
2009-08-20 04:02:00,0.8606,0.8607,0.8605,0.86065,216100000.0
2009-08-20 04:03:00,0.86065,0.8607,0.8605,0.8605,275800000.0
2009-08-20 04:04:00,0.86055,0.8606,0.8605,0.8606,64600000.0
2009-08-20 04:05:00,0.8606,0.8606,0.86055,0.86055,76200000.0
2009-08-20 04:06:00,0.86055,0.86055,0.8604,0.8604,92200000.0
2009-08-20 04:07:00,0.8604,0.8604,0.8602,0.8602,181800000.0
2009-08-20 04:08:00,0.8602,0.8604,0.8602,0.8604,198000000.0
2009-08-20 04:09:00,0.86035,0.8604,0.8603,0.8603,225300000.0
2009-08-20 04:10:00,0.8603,0.8603,0.8602,0.8602,224100000.0
2009-08-20 04:11:00,0.8602,0.86025,0.86015,0.8602,298900000.0
2009-08-20 04:12:00,0.8602,0.8602,0.8602,0.8602,20600000.0
2009-08-20 04:13:00,0.8602,0.86025,0.8602,0.8602,72500000.0
2009-08-20 04:14:00,0.8602,0.86025,0.8602,0.8602,62800000.0
2009-08-20 04:15:00,0.8602,0.86025,0.8601,0.8602,196900000.0
2009-08-20 04:16:00,0.86025,0.8603,0.86015,0.8602,223600000.0
2009-08-20 04:17:00,0.8602,0.86035,0.8601,0.8603,255700000.0
2009-08-20 04:18:00,0.86025,0.8603,0.8601,0.86025,171100000.0
2009-08-20 04:19:00,0.86025,0.8603,0.8602,0.8603,408500000.0
2009-08-20 04:20:00,0.8603,0.8604,0.8603,0.8603,169700000.0
2009-08-20 04:21:00,0.86035,0.8604,0.8603,0.8603,192300000.0
2009-08-20 04:22:00,0.8603,0.8604,0.86025,0.8603,254100000.0
2009-08-20 04:23:00,0.8603,0.8603,0.8601,0.8602,154700000.0
2009-08-20 04:24:00,0.8602,0.86025,0.8601,0.86025,330500000.0
2009-08-20 04:25:00,0.8602,0.86025,0.86015,0.8602,396000000.0
2009-08-20 04:26:00,0.8602,0.8603,0.86015,0.86015,560900000.0
2009-08-20 04:27:00,0.8602,0.8603,0.8602,0.86025,235100000.0
2009-08-20 04:28:00,0.86025,0.86035,0.8602,0.86025,128900000.0
2009-08-20 04:29:00,0.8602,0.86025,0.8602,0.8602,76600000.0
2009-08-20 04:30:00,0.8602,0.86025,0.86015,0.86025,122800000.0
2009-08-20 04:31:00,0.86025,0.8603,0.8602,0.86025,53200000.0
2009-08-20 04:32:00,0.86025,0.86025,0.8602,0.86025,25000000.0
2009-08-20 04:33:00,0.86025,0.86025,0.86025,0.86025,22000000.0
2009-08-20 04:34:00,0.86025,0.86025,0.86025,0.86025,21000000.0
2009-08-20 04:35:00,0.8602,0.86025,0.8602,0.8602,5800000.0
2009-08-20 04:36:00,0.8602,0.8603,0.8602,0.8603,233000000.0
2009-08-20 04:37:00,0.86025,0.8603,0.8602,0.8603,200500000.0
2009-08-20 04:38:00,0.8603,0.8603,0.8602,0.86025,93500000.0
2009-08-20 04:39:00,0.86025,0.86025,0.8602,0.86025,27300000.0
2009-08-20 04:40:00,0.86025,0.86025,0.8602,0.86025,37400000.0
2009-08-20 04:41:00,0.86025,0.8603,0.8601,0.8601,79100000.0
2009-08-20 04:42:00,0.86025,0.86025,0.85985,0.86005,265700000.0
2009-08-20 04:43:00,0.8601,0.8603,0.8601,0.86025,428900000.0
2009-08-20 04:44:00,0.8603,0.8604,0.86015,0.8604,416400000.0
2009-08-20 04:45:00,0.86035,0.86045,0.86025,0.8604,218900000.0
2009-08-20 04:46:00,0.86035,0.86045,0.8602,0.86035,204200000.0
2009-08-20 04:47:00,0.86035,0.86035,0.86025,0.8603,284400000.0
2009-08-20 04:48:00,0.8603,0.86045,0.8603,0.86045,462900000.0
2009-08-20 04:49:00,0.86045,0.86045,0.8604,0.8604,123200000.0
2009-08-20 04:50:00,0.8604,0.86055,0.8604,0.86055,247100000.0
2009-08-20 04:51:00,0.86055,0.86065,0.86045,0.86055,433500000.0
2009-08-20 04:52:00,0.8605,0.8605,0.86045,0.8605,656200000.0
2009-08-20 04:53:00,0.8605,0.86055,0.86045,0.8605,357900000.0
2009-08-20 04:54:00,0.86045,0.8605,0.86045,0.86045,183000000.0
2009-08-20 04:55:00,0.8604,0.8605,0.8604,0.86045,162400000.0
2009-08-20 04:56:00,0.86045,0.8605,0.8604,0.86045,57300000.0
2009-08-20 04:57:00,0.86045,0.8605,0.86025,0.86035,118500000.0
2009-08-20 04:58:00,0.86035,0.86045,0.8603,0.8604,294700000.0
2009-08-20 04:59:00,0.86045,0.8607,0.8604,0.8606,532600000.0
2009-08-20 05:00:00,0.8606,0.8606,0.8604,0.8605,263200000.0
2009-08-20 05:01:00,0.8605,0.8606,0.86045,0.86055,298500000.0
2009-08-20 05:02:00,0.86055,0.86065,0.8604,0.86045,446400000.0
2009-08-20 05:03:00,0.86045,0.86075,0.86045,0.86075,226100000.0
2009-08-20 05:04:00,0.8607,0.8608,0.8606,0.86075,290200000.0
2009-08-20 05:05:00,0.86075,0.8608,0.8606,0.8607,233100000.0
2009-08-20 05:06:00,0.8607,0.86075,0.86065,0.8607,90500000.0
2009-08-20 05:07:00,0.86075,0.8608,0.8606,0.8606,203900000.0
2009-08-20 05:08:00,0.8606,0.86075,0.8606,0.86075,201300000.0
2009-08-20 05:09:00,0.86075,0.86075,0.86075,0.86075,4000000.0
2009-08-20 05:10:00,0.86075,0.86075,0.8607,0.8607,64500000.0
2009-08-20 05:11:00,0.86075,0.86075,0.8607,0.8607,87100000.0
2009-08-20 05:12:00,0.8607,0.86075,0.8607,0.8607,216700000.0
2009-08-20 05:13:00,0.8607,0.8607,0.8607,0.8607,141300000.0
2009-08-20 05:14:00,0.8607,0.8608,0.8607,0.86075,232800000.0
2009-08-20 05:15:00,0.8608,0.8608,0.86065,0.86065,163000000.0
2009-08-20 05:16:00,0.86065,0.86075,0.86065,0.86075,108100000.0
2009-08-20 05:17:00,0.8608,0.8608,0.86065,0.8607,226500000.0
2009-08-20 05:18:00,0.8608,0.8608,0.8606,0.86075,277900000.0
2009-08-20 05:19:00,0.86075,0.8608,0.8606,0.86075,185000000.0
2009-08-20 05:20:00,0.86075,0.86075,0.86065,0.8607,70800000.0
2009-08-20 05:21:00,0.86065,0.8607,0.86065,0.8607,54300000.0
2009-08-20 05:22:00,0.86065,0.86075,0.86065,0.8607,54000000.0
2009-08-20 05:23:00,0.8607,0.8608,0.86065,0.86075,113600001.0
2009-08-20 05:24:00,0.86075,0.8609,0.86075,0.8609,215300000.0
2009-08-20 05:25:00,0.8609,0.86095,0.8608,0.86085,93700000.0
2009-08-20 05:26:00,0.86085,0.8609,0.8608,0.86085,106900000.0
2009-08-20 05:27:00,0.8608,0.86095,0.8608,0.86095,96800000.0
2009-08-20 05:28:00,0.8609,0.86095,0.8608,0.86085,207900002.0
2009-08-20 05:29:00,0.86085,0.86105,0.86085,0.861,282200000.0
2009-08-20 05:30:00,0.861,0.8611,0.86085,0.8611,289500000.0
2009-08-20 05:31:00,0.8611,0.86115,0.86105,0.8611,274700000.0
2009-08-20 05:32:00,0.8611,0.8611,0.86095,0.86095,109800000.0
2009-08-20 05:33:00,0.86095,0.861,0.86095,0.861,115800000.0
2009-08-20 05:34:00,0.86095,0.861,0.86095,0.86095,107700000.0
2009-08-20 05:35:00,0.86095,0.86095,0.8609,0.8609,51000000.0
2009-08-20 05:36:00,0.8608,0.8609,0.8608,0.8609,115600000.0
2009-08-20 05:37:00,0.8609,0.8609,0.8609,0.8609,25800000.0
2009-08-20 05:38:00,0.8609,0.8609,0.8609,0.8609,14200000.0
2009-08-20 05:39:00,0.86095,0.861,0.8608,0.8608,111200000.0
2009-08-20 05:40:00,0.8608,0.86085,0.86075,0.86085,200300000.0
2009-08-20 05:41:00,0.86085,0.86085,0.8608,0.8608,42600000.0
2009-08-20 05:42:00,0.8608,0.86085,0.8608,0.8608,84100000.0
2009-08-20 05:43:00,0.8608,0.8608,0.8608,0.8608,37300000.0
2009-08-20 05:44:00,0.8608,0.8608,0.86075,0.86075,44600000.0
2009-08-20 05:45:00,0.8607,0.86075,0.86065,0.86075,204000000.0
2009-08-20 05:46:00,0.86075,0.8608,0.8607,0.8608,147200000.0
2009-08-20 05:47:00,0.8608,0.86085,0.8608,0.8608,81000000.0
2009-08-20 05:48:00,0.8608,0.8611,0.8608,0.8611,206700000.0
2009-08-20 05:49:00,0.8611,0.86115,0.86105,0.86115,89400000.0
2009-08-20 05:50:00,0.86115,0.86115,0.86095,0.861,262800000.0
2009-08-20 05:51:00,0.861,0.861,0.8609,0.86095,96700000.0
2009-08-20 05:52:00,0.86095,0.86095,0.8608,0.86085,83200000.0
2009-08-20 05:53:00,0.8609,0.8609,0.8609,0.8609,1000000.0
2009-08-20 05:54:00,0.86085,0.86085,0.86085,0.86085,5500000.0
2009-08-20 05:55:00,0.8609,0.861,0.8609,0.86095,87100000.0
2009-08-20 05:56:00,0.86095,0.861,0.8609,0.86095,100700000.0
2009-08-20 05:57:00,0.8609,0.86095,0.8609,0.86095,28400000.0
2009-08-20 05:58:00,0.8609,0.86095,0.86085,0.8609,137800000.0
2009-08-20 05:59:00,0.8609,0.86095,0.8608,0.86085,106000000.0
2009-08-20 06:00:00,0.86085,0.86095,0.8608,0.8608,197900000.0
2009-08-20 06:01:00,0.8608,0.8608,0.8608,0.8608,180200000.0
2009-08-20 06:02:00,0.8608,0.8608,0.86075,0.8608,55900000.0
2009-08-20 06:03:00,0.8608,0.8608,0.8605,0.8605,204000000.0
2009-08-20 06:04:00,0.8605,0.86055,0.8605,0.86055,118800000.0
2009-08-20 06:05:00,0.86055,0.86055,0.8604,0.8604,591720000.0
2009-08-20 06:06:00,0.8604,0.8605,0.8604,0.86045,333260000.0
2009-08-20 06:07:00,0.86045,0.8605,0.86045,0.8605,25300000.0
2009-08-20 06:08:00,0.8605,0.8605,0.8605,0.8605,4000000.0
2009-08-20 06:09:00,0.8605,0.8605,0.86045,0.86045,30800000.0
2009-08-20 06:10:00,0.86045,0.86055,0.86045,0.8605,71000000.0
2009-08-20 06:11:00,0.8605,0.86055,0.8605,0.8605,92900000.0
2009-08-20 06:12:00,0.86055,0.86055,0.8605,0.86055,25700000.0
2009-08-20 06:13:00,0.8605,0.86055,0.8605,0.86055,58200000.0
2009-08-20 06:14:00,0.86055,0.86055,0.86055,0.86055,2000000.0
2009-08-20 06:15:00,0.86055,0.86055,0.86045,0.8605,90700000.0
2009-08-20 06:16:00,0.8605,0.8606,0.8604,0.86055,170500000.0
2009-08-20 06:17:00,0.8606,0.86065,0.86045,0.86065,54000000.0
2009-08-20 06:18:00,0.8606,0.8607,0.8605,0.8605,182700000.0
2009-08-20 06:19:00,0.8605,0.8605,0.8604,0.86045,184880000.0
2009-08-20 06:20:00,0.8604,0.86045,0.8604,0.86045,42610000.0
2009-08-20 06:21:00,0.86045,0.8605,0.8604,0.86045,245900000.0
2009-08-20 06:22:00,0.86045,0.86055,0.86045,0.86055,34300000.0
2009-08-20 06:23:00,0.86055,0.8607,0.86055,0.8606,51700000.0
2009-08-20 06:24:00,0.8606,0.8606,0.8605,0.86055,187100000.0
2009-08-20 06:25:00,0.86055,0.8607,0.86055,0.8607,66100000.0
2009-08-20 06:26:00,0.8607,0.8608,0.8606,0.8606,80100000.0
2009-08-20 06:27:00,0.8606,0.8606,0.86055,0.86055,15000000.0
2009-08-20 06:28:00,0.8606,0.8606,0.8605,0.8605,99500000.0
2009-08-20 06:29:00,0.8605,0.8606,0.8605,0.86055,68900000.0
2009-08-20 06:30:00,0.86055,0.8606,0.8605,0.8605,91800000.0
2009-08-20 06:31:00,0.8605,0.8607,0.8605,0.8605,89500000.0
2009-08-20 06:32:00,0.8605,0.8605,0.86045,0.86045,15800000.0
2009-08-20 06:33:00,0.86045,0.8605,0.8604,0.86045,100700000.0
2009-08-20 06:34:00,0.86045,0.86045,0.86025,0.8603,76000000.0
2009-08-20 06:35:00,0.86025,0.86035,0.86025,0.8603,44700000.0
2009-08-20 06:36:00,0.8603,0.8603,0.86025,0.8603,23900000.0
2009-08-20 06:37:00,0.8603,0.86035,0.85995,0.86,165700000.0
2009-08-20 06:38:00,0.86005,0.86005,0.8598,0.8599,291100000.0
2009-08-20 06:39:00,0.8599,0.8599,0.8598,0.85985,160300000.0
2009-08-20 06:40:00,0.85985,0.86005,0.85985,0.8599,303400000.0
2009-08-20 06:41:00,0.8599,0.85995,0.8599,0.8599,114500000.0
2009-08-20 06:42:00,0.8599,0.86005,0.8599,0.85995,365800000.0
2009-08-20 06:43:00,0.8599,0.86,0.85985,0.86,282600000.0
2009-08-20 06:44:00,0.86,0.8601,0.85985,0.8601,239900000.0
2009-08-20 06:45:00,0.86005,0.8601,0.86005,0.8601,82600000.0
2009-08-20 06:46:00,0.8601,0.86015,0.8601,0.8601,113800000.0
2009-08-20 06:47:00,0.8601,0.86015,0.86005,0.8601,209400000.0
2009-08-20 06:48:00,0.8601,0.8602,0.8601,0.8602,200700000.0
2009-08-20 06:49:00,0.86015,0.8603,0.86005,0.8603,365400000.0
2009-08-20 06:50:00,0.86025,0.8603,0.8602,0.8602,73000000.0
2009-08-20 06:51:00,0.8602,0.86035,0.86015,0.8602,129000000.0
2009-08-20 06:52:00,0.8602,0.8602,0.8601,0.8601,152900000.0
2009-08-20 06:53:00,0.8601,0.86015,0.86005,0.8601,255700000.0
2009-08-20 06:54:00,0.86005,0.8601,0.8599,0.85995,156700000.0
2009-08-20 06:55:00,0.85995,0.8601,0.8599,0.8601,132500000.0
2009-08-20 06:56:00,0.86,0.86015,0.86,0.86015,132000000.0
2009-08-20 06:57:00,0.86015,0.86015,0.86015,0.86015,5000000.0
2009-08-20 06:58:00,0.86015,0.86015,0.8598,0.86,318000000.0
2009-08-20 06:59:00,0.86,0.8603,0.86,0.86025,401000000.0
2009-08-20 07:00:00,0.8602,0.86045,0.8602,0.86035,186900000.0
2009-08-20 07:01:00,0.8603,0.86035,0.8602,0.8602,138400000.0
2009-08-20 07:02:00,0.86015,0.8603,0.86015,0.86025,216400000.0
2009-08-20 07:03:00,0.86025,0.8603,0.8601,0.86015,304300000.0
2009-08-20 07:04:00,0.86015,0.8603,0.86015,0.8602,207300000.0
2009-08-20 07:05:00,0.8602,0.8602,0.86005,0.86015,215900000.0
2009-08-20 07:06:00,0.8602,0.8602,0.8601,0.8601,267200000.0
2009-08-20 07:07:00,0.8601,0.8603,0.86005,0.8602,444500000.0
2009-08-20 07:08:00,0.8602,0.86035,0.86015,0.8602,354300000.0
2009-08-20 07:09:00,0.86025,0.86055,0.8602,0.86045,195100000.0
2009-08-20 07:10:00,0.86045,0.8605,0.8602,0.8602,189300000.0
2009-08-20 07:11:00,0.8602,0.8602,0.86,0.86015,110100000.0
2009-08-20 07:12:00,0.86015,0.8602,0.86005,0.86005,105400000.0
2009-08-20 07:13:00,0.86005,0.86015,0.86,0.8601,100000000.0
2009-08-20 07:14:00,0.8601,0.86025,0.8601,0.86025,209700000.0
2009-08-20 07:15:00,0.86025,0.8603,0.8602,0.86025,190000000.0
2009-08-20 07:16:00,0.86025,0.86035,0.86025,0.8603,169300000.0
2009-08-20 07:17:00,0.8603,0.8604,0.8603,0.8604,52800000.0
2009-08-20 07:18:00,0.8604,0.86045,0.86035,0.86035,53700000.0
2009-08-20 07:19:00,0.86025,0.86035,0.86025,0.8603,30800000.0
2009-08-20 07:20:00,0.86035,0.8604,0.8603,0.86035,145500000.0
2009-08-20 07:21:00,0.86035,0.8604,0.8603,0.86035,287100000.0
2009-08-20 07:22:00,0.86035,0.86035,0.86015,0.8602,271900000.0
2009-08-20 07:23:00,0.8602,0.8603,0.8601,0.8603,221300000.0
2009-08-20 07:24:00,0.8603,0.8603,0.86015,0.8602,177800000.0
2009-08-20 07:25:00,0.86025,0.86035,0.8602,0.86035,227000000.0
2009-08-20 07:26:00,0.86035,0.8605,0.86035,0.8605,138900000.0
2009-08-20 07:27:00,0.86045,0.8606,0.86045,0.8605,266400000.0
2009-08-20 07:28:00,0.86045,0.86065,0.86045,0.86055,332000000.0
2009-08-20 07:29:00,0.86055,0.86055,0.86045,0.8605,156200000.0
2009-08-20 07:30:00,0.8605,0.8606,0.86045,0.86055,206800000.0
2009-08-20 07:31:00,0.86055,0.86075,0.86055,0.86065,194500000.0
2009-08-20 07:32:00,0.8607,0.8607,0.86065,0.86065,181500000.0
2009-08-20 07:33:00,0.86065,0.8608,0.86065,0.86075,100400000.0
2009-08-20 07:34:00,0.86075,0.86075,0.86075,0.86075,100100000.0
2009-08-20 07:35:00,0.86075,0.86075,0.86065,0.8607,105500000.0
2009-08-20 07:36:00,0.8607,0.86105,0.86065,0.86105,161100000.0
2009-08-20 07:37:00,0.86105,0.8611,0.861,0.86105,287000000.0
2009-08-20 07:38:00,0.86105,0.86105,0.861,0.86105,95200000.0
2009-08-20 07:39:00,0.861,0.8611,0.86095,0.861,178000000.0
2009-08-20 07:40:00,0.861,0.861,0.86085,0.8609,185500000.0
2009-08-20 07:41:00,0.8609,0.86105,0.86085,0.8609,315800000.0
2009-08-20 07:42:00,0.86085,0.86095,0.8608,0.8609,203500000.0
2009-08-20 07:43:00,0.8609,0.86115,0.86085,0.861,361900000.0
2009-08-20 07:44:00,0.861,0.861,0.8609,0.861,181300000.0
2009-08-20 07:45:00,0.86105,0.8612,0.86095,0.8612,270300000.0
2009-08-20 07:46:00,0.8611,0.86115,0.8609,0.86115,305600000.0
2009-08-20 07:47:00,0.86115,0.86115,0.8609,0.86105,299100000.0
2009-08-20 07:48:00,0.861,0.861,0.8605,0.8605,164400000.0
2009-08-20 07:49:00,0.86045,0.8605,0.8603,0.8603,183500000.0
2009-08-20 07:50:00,0.8603,0.8606,0.86025,0.86055,264400000.0
2009-08-20 07:51:00,0.86055,0.8606,0.8605,0.86055,325600000.0
2009-08-20 07:52:00,0.86055,0.8606,0.86005,0.86015,309700000.0
2009-08-20 07:53:00,0.8602,0.8603,0.8602,0.86025,410100000.0
2009-08-20 07:54:00,0.86025,0.86035,0.8599,0.86005,327600000.0
2009-08-20 07:55:00,0.86005,0.8602,0.86005,0.8602,165000000.0
2009-08-20 07:56:00,0.86025,0.86025,0.8601,0.8602,235400000.0
2009-08-20 07:57:00,0.8602,0.86035,0.86015,0.86025,302200000.0
2009-08-20 07:58:00,0.86025,0.86035,0.86025,0.8603,597600000.0
2009-08-20 07:59:00,0.86025,0.8603,0.8601,0.86025,246600000.0
2009-08-20 08:00:00,0.8602,0.86025,0.86005,0.86005,149300000.0
2009-08-20 08:01:00,0.86005,0.86015,0.8599,0.86,174100000.0
2009-08-20 08:02:00,0.85995,0.8601,0.8599,0.8601,147800000.0
2009-08-20 08:03:00,0.8601,0.86035,0.8601,0.86035,148900000.0
2009-08-20 08:04:00,0.86035,0.86035,0.8603,0.8603,116200000.0
2009-08-20 08:05:00,0.8603,0.8605,0.8602,0.8605,232600000.0
2009-08-20 08:06:00,0.86045,0.86065,0.86025,0.86025,420200000.0
2009-08-20 08:07:00,0.86025,0.8603,0.86025,0.8603,109600000.0
2009-08-20 08:08:00,0.8603,0.8603,0.86025,0.86025,55200000.0
2009-08-20 08:09:00,0.8603,0.86035,0.8602,0.86025,203800000.0
2009-08-20 08:10:00,0.86025,0.86025,0.86005,0.86005,160200000.0
2009-08-20 08:11:00,0.86005,0.86005,0.85985,0.8599,153400000.0
2009-08-20 08:12:00,0.8599,0.8599,0.85965,0.85975,262600000.0
2009-08-20 08:13:00,0.85985,0.85985,0.85965,0.8597,196200000.0
2009-08-20 08:14:00,0.8597,0.8597,0.8595,0.85955,377400000.0
2009-08-20 08:15:00,0.85955,0.85965,0.8593,0.85935,404300000.0
2009-08-20 08:16:00,0.8594,0.85975,0.85935,0.85965,442700001.0
2009-08-20 08:17:00,0.85965,0.8597,0.85955,0.85955,214300000.0
2009-08-20 08:18:00,0.85955,0.85955,0.85945,0.85955,333400000.0
2009-08-20 08:19:00,0.85955,0.8596,0.8594,0.8594,293800000.0
2009-08-20 08:20:00,0.8594,0.85955,0.8594,0.85955,303299999.0
2009-08-20 08:21:00,0.8595,0.8596,0.8595,0.8595,163200000.0
2009-08-20 08:22:00,0.85945,0.8595,0.85935,0.8594,409600000.0
2009-08-20 08:23:00,0.8594,0.8595,0.85935,0.8595,354799999.0
2009-08-20 08:24:00,0.8595,0.8595,0.8594,0.85945,367400001.0
2009-08-20 08:25:00,0.8595,0.8596,0.8594,0.85945,353100002.0
2009-08-20 08:26:00,0.85945,0.85955,0.85935,0.8595,527100002.0
2009-08-20 08:27:00,0.8595,0.8596,0.8594,0.8595,338000000.0
2009-08-20 08:28:00,0.8595,0.85965,0.8595,0.8596,256000002.0
2009-08-20 08:29:00,0.8596,0.8596,0.8595,0.8596,271800000.0
2009-08-20 08:30:00,0.85955,0.8596,0.8595,0.85955,160500000.0
2009-08-20 08:31:00,0.85955,0.8596,0.8594,0.85945,403099999.0
2009-08-20 08:32:00,0.85945,0.8595,0.8594,0.85945,274999998.0
2009-08-20 08:33:00,0.85945,0.8596,0.8594,0.8595,245000000.0
2009-08-20 08:34:00,0.8595,0.8596,0.8594,0.8595,278400001.0
2009-08-20 08:35:00,0.85945,0.8596,0.8594,0.8595,707400002.0
2009-08-20 08:36:00,0.8595,0.8596,0.8595,0.8595,153900000.0
2009-08-20 08:37:00,0.8595,0.8595,0.85945,0.8595,217100000.0
2009-08-20 08:38:00,0.85945,0.85955,0.8593,0.85945,484600002.0
2009-08-20 08:39:00,0.85935,0.8594,0.8592,0.8592,1046600003.0
2009-08-20 08:40:00,0.8592,0.85945,0.8592,0.85935,364000001.0
2009-08-20 08:41:00,0.85935,0.8594,0.85925,0.8594,343000000.0
2009-08-20 08:42:00,0.8594,0.8595,0.85925,0.85945,441000000.0
2009-08-20 08:43:00,0.85945,0.85955,0.8594,0.8595,503200001.0
2009-08-20 08:44:00,0.8595,0.85965,0.8595,0.85955,348200000.0
2009-08-20 08:45:00,0.85955,0.8596,0.8595,0.8595,354500000.0
2009-08-20 08:46:00,0.8595,0.85955,0.8594,0.8594,276900000.0
2009-08-20 08:47:00,0.8594,0.8596,0.8593,0.85955,381500000.0
2009-08-20 08:48:00,0.85955,0.8596,0.8593,0.85945,457700000.0
2009-08-20 08:49:00,0.85945,0.85955,0.8592,0.85925,502100000.0
2009-08-20 08:50:00,0.8592,0.8593,0.85905,0.8591,406200000.0
2009-08-20 08:51:00,0.85905,0.8591,0.859,0.85905,476900002.0
2009-08-20 08:52:00,0.85905,0.85915,0.85905,0.85905,401899998.0
2009-08-20 08:53:00,0.859,0.8592,0.859,0.8592,244199999.0
2009-08-20 08:54:00,0.8592,0.85925,0.8591,0.8592,318200001.0
2009-08-20 08:55:00,0.8592,0.8592,0.85905,0.8591,518199999.0
2009-08-20 08:56:00,0.85905,0.85915,0.85905,0.85905,370700000.0
2009-08-20 08:57:00,0.859,0.85945,0.859,0.85915,416400000.0
2009-08-20 08:58:00,0.8592,0.8593,0.8592,0.8593,433000000.0
2009-08-20 08:59:00,0.8593,0.85955,0.8592,0.85955,356200001.0
2009-08-20 09:00:00,0.8595,0.85955,0.8593,0.8593,337500000.0
2009-08-20 09:01:00,0.85935,0.85945,0.8593,0.85935,323400000.0
2009-08-20 09:02:00,0.85935,0.8594,0.8593,0.8593,390300000.0
2009-08-20 09:03:00,0.85935,0.85945,0.8593,0.85935,437999999.0
2009-08-20 09:04:00,0.85935,0.85945,0.85925,0.8593,491899999.0
2009-08-20 09:05:00,0.8593,0.8594,0.8593,0.8594,407099999.0
2009-08-20 09:06:00,0.8594,0.85945,0.85935,0.8594,488099998.0
2009-08-20 09:07:00,0.8594,0.8594,0.85925,0.85925,519200000.0
2009-08-20 09:08:00,0.85925,0.85925,0.85915,0.8592,351900000.0
2009-08-20 09:09:00,0.85915,0.85935,0.85915,0.85935,401699999.0
2009-08-20 09:10:00,0.85935,0.85935,0.85925,0.85925,254400000.0
2009-08-20 09:11:00,0.8593,0.8593,0.8592,0.85925,398199998.0
2009-08-20 09:12:00,0.85925,0.8595,0.85925,0.85925,376500001.0
2009-08-20 09:13:00,0.85925,0.85935,0.8592,0.85925,265400000.0
2009-08-20 09:14:00,0.85925,0.85935,0.85915,0.8592,190900000.0
2009-08-20 09:15:00,0.85915,0.8592,0.8591,0.85915,267800000.0
2009-08-20 09:16:00,0.85915,0.85915,0.859,0.859,187400000.0
2009-08-20 09:17:00,0.859,0.85915,0.859,0.85905,270600000.0
2009-08-20 09:18:00,0.859,0.85905,0.85895,0.859,350400000.0
2009-08-20 09:19:00,0.859,0.8592,0.859,0.85915,291499998.0
2009-08-20 09:20:00,0.85915,0.85915,0.85905,0.85905,284300000.0
2009-08-20 09:21:00,0.85905,0.85905,0.859,0.859,446600000.0
2009-08-20 09:22:00,0.859,0.8592,0.859,0.85915,248000000.0
2009-08-20 09:23:00,0.85915,0.8592,0.859,0.859,201200000.0
2009-08-20 09:24:00,0.859,0.85905,0.85895,0.85905,270600000.0
2009-08-20 09:25:00,0.85905,0.85915,0.85905,0.85905,212700000.0
2009-08-20 09:26:00,0.859,0.85905,0.8589,0.859,271100000.0
2009-08-20 09:27:00,0.85895,0.85895,0.85865,0.85865,178900000.0
2009-08-20 09:28:00,0.85865,0.8587,0.85855,0.8586,416800000.0
2009-08-20 09:29:00,0.8586,0.85875,0.8586,0.85865,404599999.0
2009-08-20 09:30:00,0.85865,0.85875,0.8586,0.85875,273600001.0
2009-08-20 09:31:00,0.85875,0.8588,0.8587,0.85875,183800000.0
2009-08-20 09:32:00,0.8587,0.85875,0.8587,0.8587,157700001.0
2009-08-20 09:33:00,0.8587,0.8587,0.85855,0.8586,229300001.0
2009-08-20 09:34:00,0.8586,0.8587,0.85855,0.85865,316700000.0
2009-08-20 09:35:00,0.85865,0.8587,0.85855,0.85865,269600000.0
2009-08-20 09:36:00,0.8586,0.8587,0.8586,0.8586,267100000.0
2009-08-20 09:37:00,0.8586,0.85885,0.8586,0.85875,529700000.0
2009-08-20 09:38:00,0.85875,0.85885,0.85865,0.85865,301100000.0
2009-08-20 09:39:00,0.85865,0.85875,0.85865,0.85875,262100000.0
2009-08-20 09:40:00,0.8587,0.859,0.8587,0.8589,248200000.0
2009-08-20 09:41:00,0.8589,0.85905,0.85885,0.85885,276500000.0
2009-08-20 09:42:00,0.85885,0.85885,0.8587,0.8587,214000000.0
2009-08-20 09:43:00,0.8587,0.8588,0.85855,0.85865,299200000.0
2009-08-20 09:44:00,0.85865,0.859,0.8586,0.859,336900000.0
2009-08-20 09:45:00,0.859,0.859,0.8588,0.8589,304700000.0
2009-08-20 09:46:00,0.8589,0.85895,0.85885,0.85885,236800000.0
2009-08-20 09:47:00,0.85885,0.8589,0.8588,0.85885,90000000.0
2009-08-20 09:48:00,0.8588,0.85885,0.8587,0.8588,395399999.0
2009-08-20 09:49:00,0.8588,0.8589,0.8588,0.8589,272300000.0
2009-08-20 09:50:00,0.8589,0.8589,0.85885,0.85885,140300000.0
2009-08-20 09:51:00,0.8589,0.85895,0.85865,0.8588,301400000.0
2009-08-20 09:52:00,0.85875,0.85895,0.8587,0.85895,408200000.0
2009-08-20 09:53:00,0.85895,0.85905,0.85875,0.85875,230300000.0
2009-08-20 09:54:00,0.8588,0.8588,0.85865,0.8587,233300000.0
2009-08-20 09:55:00,0.8587,0.85885,0.85865,0.85885,231800000.0
2009-08-20 09:56:00,0.8589,0.85895,0.8588,0.8589,157600000.0
2009-08-20 09:57:00,0.8589,0.85905,0.85885,0.8589,183300000.0
2009-08-20 09:58:00,0.85895,0.85895,0.8589,0.8589,137000000.0
2009-08-20 09:59:00,0.85895,0.85895,0.8588,0.8588,226700000.0
2009-08-20 10:00:00,0.8588,0.8591,0.8588,0.8591,237300000.0
2009-08-20 10:01:00,0.8591,0.8592,0.85905,0.8591,237700000.0
2009-08-20 10:02:00,0.8591,0.85915,0.8588,0.85885,492500004.0
2009-08-20 10:03:00,0.8589,0.8589,0.85875,0.85885,240900000.0
2009-08-20 10:04:00,0.85885,0.8589,0.85875,0.85885,309900001.0
2009-08-20 10:05:00,0.85885,0.85885,0.85865,0.85865,513199998.0
2009-08-20 10:06:00,0.85865,0.8587,0.8586,0.8586,633300003.0
2009-08-20 10:07:00,0.8586,0.8587,0.8585,0.8586,438299999.0
2009-08-20 10:08:00,0.8586,0.8587,0.8586,0.85865,349600000.0
2009-08-20 10:09:00,0.85865,0.8588,0.85865,0.85875,202600000.0
2009-08-20 10:10:00,0.85875,0.85885,0.85875,0.85875,494599998.0
2009-08-20 10:11:00,0.85875,0.8588,0.85865,0.8588,384400000.0
2009-08-20 10:12:00,0.8588,0.85885,0.85865,0.85875,355200001.0
2009-08-20 10:13:00,0.85875,0.8589,0.85875,0.85885,203400000.0
2009-08-20 10:14:00,0.85885,0.85905,0.85875,0.8588,311500000.0
2009-08-20 10:15:00,0.85875,0.8588,0.85865,0.85875,456400000.0
2009-08-20 10:16:00,0.85875,0.8588,0.8587,0.8588,137100000.0
2009-08-20 10:17:00,0.8588,0.85885,0.85875,0.85885,349300002.0
2009-08-20 10:18:00,0.85885,0.85885,0.8587,0.85875,463899999.0
2009-08-20 10:19:00,0.8588,0.8588,0.85865,0.8587,283800000.0
2009-08-20 10:20:00,0.8587,0.8587,0.85845,0.8586,507200000.0
2009-08-20 10:21:00,0.85855,0.8586,0.8585,0.8585,338000000.0
2009-08-20 10:22:00,0.8585,0.85855,0.85835,0.85835,353400001.0
2009-08-20 10:23:00,0.85835,0.85855,0.85835,0.85845,293800000.0
2009-08-20 10:24:00,0.85845,0.8586,0.8584,0.85845,407200000.0
2009-08-20 10:25:00,0.85845,0.8587,0.8584,0.85855,416499998.0
2009-08-20 10:26:00,0.85855,0.85865,0.85835,0.85845,589599998.0
2009-08-20 10:27:00,0.8584,0.85855,0.8584,0.85845,211600000.0
2009-08-20 10:28:00,0.85845,0.8585,0.85835,0.85845,200000000.0
2009-08-20 10:29:00,0.85845,0.85845,0.85815,0.85825,210400000.0
2009-08-20 10:30:00,0.8583,0.85835,0.85695,0.8583,196100000.0
2009-08-20 10:31:00,0.8585,0.859,0.8585,0.8588,352100000.0
2009-08-20 10:32:00,0.8588,0.85885,0.85855,0.8586,490100000.0
2009-08-20 10:33:00,0.85855,0.85875,0.85845,0.8587,742000000.0
2009-08-20 10:34:00,0.8587,0.85935,0.85865,0.85935,405800000.0
2009-08-20 10:35:00,0.85935,0.85965,0.8593,0.85965,406900000.0
2009-08-20 10:36:00,0.8597,0.8598,0.85945,0.85955,518299999.0
2009-08-20 10:37:00,0.85955,0.8596,0.85915,0.8594,513900001.0
2009-08-20 10:38:00,0.8594,0.85945,0.85925,0.8593,324800000.0
2009-08-20 10:39:00,0.8593,0.8595,0.85925,0.8594,504399999.0
2009-08-20 10:40:00,0.8594,0.8596,0.85935,0.85955,590599999.0
2009-08-20 10:41:00,0.85955,0.86015,0.85955,0.86005,440700000.0
2009-08-20 10:42:00,0.86,0.8609,0.86,0.86085,487300000.0
2009-08-20 10:43:00,0.8609,0.8609,0.86035,0.8604,535899999.0
2009-08-20 10:44:00,0.8604,0.8606,0.86035,0.8606,381800000.0
2009-08-20 10:45:00,0.8606,0.86085,0.86055,0.86065,299000000.0
2009-08-20 10:46:00,0.8607,0.86125,0.8607,0.8609,563400001.0
2009-08-20 10:47:00,0.8609,0.86095,0.86065,0.86075,482700000.0
2009-08-20 10:48:00,0.86075,0.86075,0.8606,0.86065,216300000.0
2009-08-20 10:49:00,0.86065,0.86065,0.8605,0.86065,169900000.0
2009-08-20 10:50:00,0.8606,0.8607,0.86055,0.8606,161600000.0
2009-08-20 10:51:00,0.8607,0.8611,0.8606,0.86105,437099999.0
2009-08-20 10:52:00,0.86105,0.8613,0.86095,0.86105,552899998.0
2009-08-20 10:53:00,0.86105,0.86105,0.86095,0.86095,236400000.0
2009-08-20 10:54:00,0.86095,0.86115,0.8609,0.86105,388000003.0
2009-08-20 10:55:00,0.861,0.8611,0.861,0.8611,409100000.0
2009-08-20 10:56:00,0.8611,0.86115,0.86105,0.8611,171100000.0
2009-08-20 10:57:00,0.86115,0.86115,0.86095,0.861,281600000.0
2009-08-20 10:58:00,0.86105,0.86105,0.8605,0.8605,364800000.0
2009-08-20 10:59:00,0.86045,0.86075,0.86035,0.86035,281000001.0
2009-08-20 11:00:00,0.86035,0.8606,0.8602,0.86045,484399999.0
2009-08-20 11:01:00,0.8605,0.8606,0.86045,0.8605,476500001.0
2009-08-20 11:02:00,0.8605,0.86055,0.8604,0.86045,409500000.0
2009-08-20 11:03:00,0.86045,0.8605,0.86035,0.8605,306799998.0
2009-08-20 11:04:00,0.86055,0.86055,0.86045,0.8605,224300000.0
2009-08-20 11:05:00,0.8605,0.8607,0.8605,0.8606,191200000.0
2009-08-20 11:06:00,0.8606,0.8606,0.86045,0.8605,488599999.0
2009-08-20 11:07:00,0.86055,0.8607,0.86055,0.86065,308399999.0
2009-08-20 11:08:00,0.86065,0.8607,0.8606,0.8607,161300000.0
2009-08-20 11:09:00,0.8607,0.8607,0.8606,0.8606,199100000.0
2009-08-20 11:10:00,0.8606,0.8606,0.8606,0.8606,128400000.0
2009-08-20 11:11:00,0.8606,0.86085,0.86055,0.86085,360200000.0
2009-08-20 11:12:00,0.86085,0.86095,0.86075,0.8608,274300000.0
2009-08-20 11:13:00,0.8608,0.86085,0.86075,0.8608,166800000.0
2009-08-20 11:14:00,0.8608,0.8609,0.8607,0.86075,393900000.0
2009-08-20 11:15:00,0.86075,0.86105,0.86075,0.86095,394200002.0
2009-08-20 11:16:00,0.86095,0.86115,0.86095,0.86105,528999999.0
2009-08-20 11:17:00,0.8611,0.8613,0.86105,0.8613,466000000.0
2009-08-20 11:18:00,0.86125,0.86125,0.8611,0.86115,338900000.0
2009-08-20 11:19:00,0.86115,0.8613,0.86105,0.8613,451500000.0
2009-08-20 11:20:00,0.8613,0.8613,0.86105,0.8611,567900000.0
2009-08-20 11:21:00,0.8611,0.86125,0.86105,0.8611,336500000.0
2009-08-20 11:22:00,0.8611,0.8612,0.86105,0.8611,440400000.0
2009-08-20 11:23:00,0.86105,0.8614,0.86105,0.8613,361600000.0
2009-08-20 11:24:00,0.8613,0.8616,0.8613,0.8616,323200000.0
2009-08-20 11:25:00,0.8616,0.8617,0.86145,0.8616,296600000.0
2009-08-20 11:26:00,0.86155,0.8617,0.86155,0.8617,381400001.0
2009-08-20 11:27:00,0.8617,0.86175,0.8615,0.86155,280500000.0
2009-08-20 11:28:00,0.86155,0.86155,0.8612,0.8614,380699999.0
2009-08-20 11:29:00,0.8614,0.86145,0.8613,0.8614,361700000.0
2009-08-20 11:30:00,0.8614,0.8614,0.86125,0.8613,235000000.0
2009-08-20 11:31:00,0.86135,0.86135,0.86115,0.86115,139600000.0
2009-08-20 11:32:00,0.8611,0.86115,0.86105,0.86105,135100000.0
2009-08-20 11:33:00,0.86105,0.86135,0.86105,0.8613,259500000.0
2009-08-20 11:34:00,0.8613,0.86135,0.86125,0.86125,237300000.0
2009-08-20 11:35:00,0.86125,0.8613,0.86125,0.86125,112600000.0
2009-08-20 11:36:00,0.86125,0.86125,0.86115,0.8612,137700000.0
2009-08-20 11:37:00,0.86125,0.86125,0.8611,0.8611,242700000.0
2009-08-20 11:38:00,0.8611,0.86155,0.86105,0.86145,453400000.0
2009-08-20 11:39:00,0.86145,0.8615,0.8614,0.86145,286500000.0
2009-08-20 11:40:00,0.86145,0.8615,0.86135,0.8614,425800002.0
2009-08-20 11:41:00,0.8614,0.8614,0.86135,0.86135,190300000.0
2009-08-20 11:42:00,0.86145,0.86145,0.8614,0.86145,108700000.0
2009-08-20 11:43:00,0.86145,0.8618,0.8614,0.8617,422499997.0
2009-08-20 11:44:00,0.8617,0.86175,0.86155,0.8616,155500000.0
2009-08-20 11:45:00,0.86155,0.86165,0.86145,0.86155,170800000.0
2009-08-20 11:46:00,0.86155,0.8617,0.86155,0.8617,60000000.0
2009-08-20 11:47:00,0.8617,0.8617,0.8615,0.86155,197300000.0
2009-08-20 11:48:00,0.8615,0.8615,0.86145,0.86145,437700000.0
2009-08-20 11:49:00,0.86145,0.86145,0.86115,0.86135,216100000.0
2009-08-20 11:50:00,0.8613,0.86135,0.86115,0.86135,265000001.0
2009-08-20 11:51:00,0.86135,0.86135,0.8612,0.86125,166700000.0
2009-08-20 11:52:00,0.86125,0.86135,0.86125,0.86135,108600000.0
2009-08-20 11:53:00,0.86135,0.86155,0.86135,0.86155,87700000.0
2009-08-20 11:54:00,0.86155,0.86155,0.86125,0.8613,146899999.0
2009-08-20 11:55:00,0.8613,0.86135,0.86125,0.86135,135800000.0
2009-08-20 11:56:00,0.86135,0.86135,0.86105,0.8611,332900000.0
2009-08-20 11:57:00,0.86105,0.8612,0.861,0.86105,216200000.0
2009-08-20 11:58:00,0.86105,0.86145,0.86105,0.86145,73600000.0
2009-08-20 11:59:00,0.86145,0.86145,0.86125,0.86135,380600000.0
2009-08-20 12:00:00,0.86135,0.86155,0.86135,0.8615,155900000.0
2009-08-20 12:01:00,0.86145,0.8615,0.86135,0.86135,241800000.0
2009-08-20 12:02:00,0.86145,0.86145,0.8613,0.8614,170100000.0
2009-08-20 12:03:00,0.86145,0.86155,0.86135,0.86145,182200000.0
2009-08-20 12:04:00,0.86135,0.8614,0.86135,0.86135,123000000.0
2009-08-20 12:05:00,0.86135,0.86135,0.86125,0.86135,136400001.0
2009-08-20 12:06:00,0.8614,0.86145,0.86135,0.86145,161900000.0
2009-08-20 12:07:00,0.86135,0.86135,0.8613,0.86135,179200000.0
2009-08-20 12:08:00,0.8613,0.8614,0.8613,0.86135,336199999.0
2009-08-20 12:09:00,0.86135,0.8614,0.86125,0.8613,295700000.0
2009-08-20 12:10:00,0.86135,0.86135,0.86115,0.8612,553400000.0
2009-08-20 12:11:00,0.8612,0.8612,0.86095,0.8611,428400001.0
2009-08-20 12:12:00,0.86115,0.8612,0.861,0.861,169700000.0
2009-08-20 12:13:00,0.8611,0.8611,0.861,0.8611,65500000.0
2009-08-20 12:14:00,0.8611,0.8613,0.86105,0.8613,100000000.0
2009-08-20 12:15:00,0.8613,0.86145,0.86125,0.86145,226700000.0
2009-08-20 12:16:00,0.86145,0.86175,0.86145,0.86175,262100000.0
2009-08-20 12:17:00,0.8617,0.8617,0.8615,0.86165,215100000.0
2009-08-20 12:18:00,0.8616,0.8616,0.86145,0.86145,156699999.0
2009-08-20 12:19:00,0.86145,0.86155,0.8614,0.8615,82000000.0
2009-08-20 12:20:00,0.8615,0.8615,0.86145,0.86145,66900000.0
2009-08-20 12:21:00,0.86145,0.8615,0.86135,0.86145,225400000.0
2009-08-20 12:22:00,0.86145,0.86165,0.86145,0.8616,476199996.0
2009-08-20 12:23:00,0.8616,0.86165,0.8616,0.86165,442699995.0
2009-08-20 12:24:00,0.86165,0.86165,0.86155,0.86155,291900000.0
2009-08-20 12:25:00,0.8616,0.86165,0.86155,0.86165,233600000.0
2009-08-20 12:26:00,0.86165,0.8617,0.86165,0.86165,116600000.0
2009-08-20 12:27:00,0.86165,0.86165,0.86155,0.86155,164800001.0
2009-08-20 12:28:00,0.86155,0.86155,0.8615,0.86155,84100000.0
2009-08-20 12:29:00,0.86155,0.8617,0.86155,0.8617,106200000.0
2009-08-20 12:30:00,0.86155,0.86165,0.86145,0.8615,142900000.0
2009-08-20 12:31:00,0.8615,0.8616,0.8615,0.86155,162500000.0
2009-08-20 12:32:00,0.86155,0.8616,0.8615,0.86155,58500000.0
2009-08-20 12:33:00,0.86155,0.8616,0.86155,0.8616,33500000.0
2009-08-20 12:34:00,0.86165,0.86165,0.8616,0.86165,9700000.0
2009-08-20 12:35:00,0.8616,0.86165,0.8616,0.8616,58900000.0
2009-08-20 12:36:00,0.8616,0.86165,0.86155,0.86155,70900000.0
2009-08-20 12:37:00,0.86155,0.8616,0.8615,0.86155,69600000.0
2009-08-20 12:38:00,0.8616,0.86165,0.86155,0.86155,149900000.0
2009-08-20 12:39:00,0.86155,0.86165,0.86155,0.86165,210800000.0
2009-08-20 12:40:00,0.8616,0.86165,0.8616,0.8616,110800000.0
2009-08-20 12:41:00,0.8616,0.8617,0.86155,0.86165,603400001.0
2009-08-20 12:42:00,0.8617,0.86195,0.86165,0.86185,538899998.0
2009-08-20 12:43:00,0.8619,0.8622,0.86185,0.8622,509500000.0
2009-08-20 12:44:00,0.86215,0.8622,0.862,0.86205,357800000.0
2009-08-20 12:45:00,0.86205,0.8622,0.86205,0.8622,317099999.0
2009-08-20 12:46:00,0.8622,0.8626,0.8622,0.86255,397600001.0
2009-08-20 12:47:00,0.86255,0.8626,0.8625,0.8625,295700000.0
2009-08-20 12:48:00,0.8625,0.86255,0.86235,0.86245,229800001.0
2009-08-20 12:49:00,0.86245,0.8625,0.8624,0.8624,282100000.0
2009-08-20 12:50:00,0.8624,0.86255,0.8624,0.86255,242500000.0
2009-08-20 12:51:00,0.86255,0.86255,0.86245,0.86245,204200001.0
2009-08-20 12:52:00,0.86245,0.8626,0.86245,0.8625,257300000.0
2009-08-20 12:53:00,0.86255,0.86275,0.86255,0.86275,254300000.0
2009-08-20 12:54:00,0.8627,0.86295,0.8627,0.86295,219100000.0
2009-08-20 12:55:00,0.86295,0.863,0.8628,0.863,348599999.0
2009-08-20 12:56:00,0.86295,0.863,0.86285,0.863,487200001.0
2009-08-20 12:57:00,0.863,0.8632,0.86295,0.8632,347100000.0
2009-08-20 12:58:00,0.8632,0.86345,0.8632,0.86335,620599999.0
2009-08-20 12:59:00,0.86335,0.8634,0.8633,0.86335,394700000.0
2009-08-20 13:00:00,0.86335,0.8635,0.86335,0.8635,479600000.0
2009-08-20 13:01:00,0.8635,0.8636,0.86345,0.8636,227600000.0
2009-08-20 13:02:00,0.8636,0.8636,0.86345,0.86345,434199999.0
2009-08-20 13:03:00,0.86345,0.86345,0.8632,0.8632,354800000.0
2009-08-20 13:04:00,0.86325,0.86335,0.86325,0.86325,152100000.0
2009-08-20 13:05:00,0.86325,0.86335,0.8632,0.86325,165200000.0
2009-08-20 13:06:00,0.8632,0.8634,0.8631,0.86335,280700001.0
2009-08-20 13:07:00,0.8634,0.86355,0.86325,0.8635,296700000.0
2009-08-20 13:08:00,0.8635,0.8636,0.8635,0.8635,247200000.0
2009-08-20 13:09:00,0.8635,0.86355,0.8633,0.8633,292700000.0
2009-08-20 13:10:00,0.8633,0.8634,0.8632,0.8633,192500000.0
2009-08-20 13:11:00,0.8633,0.8635,0.8632,0.8635,208100000.0
2009-08-20 13:12:00,0.8635,0.8638,0.8635,0.8637,459100000.0
2009-08-20 13:13:00,0.8637,0.86385,0.8636,0.8636,425000000.0
2009-08-20 13:14:00,0.8636,0.8636,0.8634,0.86345,370200000.0
2009-08-20 13:15:00,0.86345,0.86355,0.86335,0.86345,334100000.0
2009-08-20 13:16:00,0.86345,0.8637,0.86345,0.86365,252600000.0
2009-08-20 13:17:00,0.86365,0.8637,0.86355,0.86365,184600000.0
2009-08-20 13:18:00,0.86365,0.86365,0.86355,0.86365,183400000.0
2009-08-20 13:19:00,0.86365,0.8637,0.8636,0.86365,138900000.0
2009-08-20 13:20:00,0.86365,0.86365,0.86355,0.8636,283500000.0
2009-08-20 13:21:00,0.8636,0.86375,0.8635,0.86355,329700000.0
2009-08-20 13:22:00,0.86355,0.86365,0.8635,0.8636,246000000.0
2009-08-20 13:23:00,0.8636,0.86365,0.8635,0.86355,333799999.0
2009-08-20 13:24:00,0.86355,0.86365,0.86355,0.86355,165900001.0
2009-08-20 13:25:00,0.86355,0.86385,0.86355,0.8638,299400000.0
2009-08-20 13:26:00,0.86385,0.86385,0.86365,0.86375,238300000.0
2009-08-20 13:27:00,0.8638,0.8639,0.86365,0.86365,412799999.0
2009-08-20 13:28:00,0.86365,0.86385,0.8636,0.86375,294400000.0
2009-08-20 13:29:00,0.8638,0.8639,0.86375,0.86375,369100002.0
2009-08-20 13:30:00,0.86375,0.8641,0.86375,0.864,338200000.0
2009-08-20 13:31:00,0.86405,0.86405,0.8638,0.864,191800000.0
2009-08-20 13:32:00,0.8641,0.86425,0.86395,0.86405,600300000.0
2009-08-20 13:33:00,0.86405,0.8643,0.86405,0.86415,392600001.0
2009-08-20 13:34:00,0.86415,0.86415,0.86385,0.8639,745599999.0
2009-08-20 13:35:00,0.8639,0.864,0.8638,0.86385,496199999.0
2009-08-20 13:36:00,0.8638,0.86385,0.86375,0.86375,445700001.0
2009-08-20 13:37:00,0.86375,0.8638,0.86355,0.86355,767999995.0
2009-08-20 13:38:00,0.86355,0.8636,0.8635,0.86355,308100000.0
2009-08-20 13:39:00,0.86355,0.8636,0.8635,0.86355,678000001.0
2009-08-20 13:40:00,0.86355,0.86365,0.8635,0.8636,236100000.0
2009-08-20 13:41:00,0.86355,0.8637,0.86355,0.86355,360400000.0
2009-08-20 13:42:00,0.8636,0.86365,0.86345,0.8635,316900000.0
2009-08-20 13:43:00,0.8635,0.8635,0.86345,0.86345,304300001.0
2009-08-20 13:44:00,0.86345,0.86345,0.8634,0.86345,301900001.0
2009-08-20 13:45:00,0.8635,0.8635,0.8634,0.86345,234700000.0
2009-08-20 13:46:00,0.8635,0.8636,0.86345,0.8635,187700000.0
2009-08-20 13:47:00,0.8635,0.86355,0.86345,0.86345,114200000.0
2009-08-20 13:48:00,0.86345,0.86355,0.86335,0.8635,341500001.0
2009-08-20 13:49:00,0.8635,0.8635,0.86345,0.86345,175900000.0
2009-08-20 13:50:00,0.86345,0.86345,0.86335,0.86335,212500000.0
2009-08-20 13:51:00,0.86335,0.8635,0.86335,0.8634,140500000.0
2009-08-20 13:52:00,0.86345,0.86345,0.8632,0.86325,245300000.0
2009-08-20 13:53:00,0.8631,0.8633,0.8631,0.86325,138200000.0
2009-08-20 13:54:00,0.8633,0.8634,0.86325,0.86335,358900000.0
2009-08-20 13:55:00,0.86335,0.86365,0.8633,0.86365,283600000.0
2009-08-20 13:56:00,0.86365,0.86365,0.8635,0.8635,272400000.0
2009-08-20 13:57:00,0.8635,0.8636,0.86345,0.86345,357000000.0
2009-08-20 13:58:00,0.86345,0.86355,0.8634,0.8635,206700000.0
2009-08-20 13:59:00,0.8635,0.8636,0.86345,0.86345,286699997.0
2009-08-20 14:00:00,0.86345,0.8636,0.86345,0.86345,397600000.0
2009-08-20 14:01:00,0.86345,0.8635,0.8634,0.8634,279600000.0
2009-08-20 14:02:00,0.86335,0.86355,0.86335,0.86355,381999999.0
2009-08-20 14:03:00,0.86355,0.86375,0.86355,0.86375,508300002.0
2009-08-20 14:04:00,0.86375,0.86385,0.8637,0.8638,168400001.0
2009-08-20 14:05:00,0.8638,0.8638,0.86345,0.8635,492699999.0
2009-08-20 14:06:00,0.86345,0.86365,0.86345,0.8636,410100000.0
2009-08-20 14:07:00,0.86365,0.8638,0.86355,0.8638,203800000.0
2009-08-20 14:08:00,0.8638,0.8638,0.86365,0.86375,299600000.0
2009-08-20 14:09:00,0.86375,0.8638,0.86375,0.8638,421300000.0
2009-08-20 14:10:00,0.86375,0.8638,0.86365,0.8637,361500000.0
2009-08-20 14:11:00,0.86365,0.86375,0.86365,0.86375,235500001.0
2009-08-20 14:12:00,0.86375,0.8638,0.8637,0.8637,269000000.0
2009-08-20 14:13:00,0.8637,0.8637,0.86355,0.86355,208300000.0
2009-08-20 14:14:00,0.8636,0.8638,0.86355,0.86375,473599999.0
2009-08-20 14:15:00,0.86375,0.86405,0.8637,0.864,535199996.0
2009-08-20 14:16:00,0.864,0.86415,0.8639,0.864,553799999.0
2009-08-20 14:17:00,0.864,0.864,0.86385,0.86385,424400000.0
2009-08-20 14:18:00,0.8639,0.86395,0.86375,0.86375,375600000.0
2009-08-20 14:19:00,0.86375,0.86405,0.86375,0.86405,370300000.0
2009-08-20 14:20:00,0.86405,0.8641,0.864,0.864,281700000.0
2009-08-20 14:21:00,0.864,0.864,0.86395,0.86395,280700000.0
2009-08-20 14:22:00,0.864,0.864,0.8639,0.86395,323200000.0
2009-08-20 14:23:00,0.86395,0.86395,0.86375,0.86385,541100000.0
2009-08-20 14:24:00,0.86385,0.8639,0.86375,0.8639,319300000.0
2009-08-20 14:25:00,0.8639,0.8639,0.8637,0.86375,407200000.0
2009-08-20 14:26:00,0.86375,0.86395,0.86375,0.86385,217700000.0
2009-08-20 14:27:00,0.86385,0.86395,0.86365,0.86385,488500000.0
2009-08-20 14:28:00,0.86385,0.86385,0.86365,0.86365,725300001.0
2009-08-20 14:29:00,0.86365,0.86375,0.8636,0.86365,590699998.0
2009-08-20 14:30:00,0.86365,0.86405,0.86365,0.86395,434300000.0
2009-08-20 14:31:00,0.86395,0.864,0.86375,0.86375,379800000.0
2009-08-20 14:32:00,0.8638,0.8638,0.86345,0.86355,547800001.0
2009-08-20 14:33:00,0.86355,0.8638,0.8635,0.86375,262800000.0
2009-08-20 14:34:00,0.8638,0.86395,0.86355,0.86365,460300001.0
2009-08-20 14:35:00,0.86365,0.8637,0.86345,0.8635,518899998.0
2009-08-20 14:36:00,0.8635,0.8636,0.86335,0.86345,452300000.0
2009-08-20 14:37:00,0.86335,0.86345,0.86325,0.8633,589800000.0
2009-08-20 14:38:00,0.86325,0.8633,0.86315,0.86325,432899999.0
2009-08-20 14:39:00,0.86325,0.8633,0.8631,0.8633,196600000.0
2009-08-20 14:40:00,0.8633,0.8634,0.863,0.86315,554199999.0
2009-08-20 14:41:00,0.86315,0.86335,0.863,0.8632,538500001.0
2009-08-20 14:42:00,0.8632,0.8633,0.86315,0.8632,455800000.0
2009-08-20 14:43:00,0.8632,0.8632,0.863,0.86315,517699998.0
2009-08-20 14:44:00,0.86315,0.8637,0.86315,0.8635,426500002.0
2009-08-20 14:45:00,0.86345,0.8637,0.86345,0.8637,542800001.0
2009-08-20 14:46:00,0.8637,0.86385,0.8636,0.86365,498800000.0
2009-08-20 14:47:00,0.86365,0.86375,0.86355,0.86375,514400000.0
2009-08-20 14:48:00,0.86365,0.8637,0.8636,0.86365,433200000.0
2009-08-20 14:49:00,0.8636,0.86365,0.86335,0.86355,378300000.0
2009-08-20 14:50:00,0.8635,0.8637,0.86335,0.8637,438200000.0
2009-08-20 14:51:00,0.86375,0.8639,0.8637,0.86385,267600001.0
2009-08-20 14:52:00,0.86385,0.86385,0.86345,0.86345,478300000.0
2009-08-20 14:53:00,0.86345,0.86355,0.86345,0.8635,382500000.0
2009-08-20 14:54:00,0.86345,0.86355,0.8633,0.86335,514500001.0
2009-08-20 14:55:00,0.86335,0.8635,0.86335,0.8634,442799999.0
2009-08-20 14:56:00,0.86335,0.8634,0.8633,0.86335,412199998.0
2009-08-20 14:57:00,0.86335,0.8634,0.86325,0.86325,238000001.0
2009-08-20 14:58:00,0.86335,0.8634,0.86325,0.86335,183400000.0
2009-08-20 14:59:00,0.86335,0.86335,0.8633,0.8633,145400000.0
2009-08-20 15:00:00,0.8633,0.8634,0.8633,0.8634,189700000.0
2009-08-20 15:01:00,0.8634,0.8634,0.8632,0.86335,335800001.0
2009-08-20 15:02:00,0.86335,0.86345,0.8633,0.8633,405200000.0
2009-08-20 15:03:00,0.8633,0.8633,0.863,0.86305,402900000.0
2009-08-20 15:04:00,0.86305,0.86325,0.86305,0.8631,648000001.0
2009-08-20 15:05:00,0.86305,0.8631,0.8629,0.86295,617700001.0
2009-08-20 15:06:00,0.8629,0.8631,0.86285,0.8629,612699998.0
2009-08-20 15:07:00,0.8629,0.86295,0.8627,0.86275,448899997.0
2009-08-20 15:08:00,0.86275,0.86285,0.86265,0.86265,359700000.0
2009-08-20 15:09:00,0.86265,0.8628,0.86265,0.86265,249900000.0
2009-08-20 15:10:00,0.8627,0.86285,0.86265,0.86275,241000000.0
2009-08-20 15:11:00,0.8628,0.8629,0.8626,0.8629,505000000.0
2009-08-20 15:12:00,0.86285,0.8629,0.8626,0.86265,660300002.0
2009-08-20 15:13:00,0.86265,0.8627,0.86265,0.86265,351299999.0
2009-08-20 15:14:00,0.86265,0.8627,0.8626,0.8627,292400000.0
2009-08-20 15:15:00,0.8627,0.8627,0.8626,0.86265,277400000.0
2009-08-20 15:16:00,0.86265,0.8627,0.86265,0.8627,133400000.0
2009-08-20 15:17:00,0.8627,0.8627,0.8626,0.8626,224500000.0
2009-08-20 15:18:00,0.86265,0.8628,0.86265,0.86275,344400000.0
2009-08-20 15:19:00,0.86275,0.8628,0.86275,0.86275,447499998.0
2009-08-20 15:20:00,0.86275,0.8628,0.86275,0.8628,243200000.0
2009-08-20 15:21:00,0.86275,0.86285,0.86275,0.8628,335100002.0
2009-08-20 15:22:00,0.86285,0.86285,0.86275,0.8628,376700000.0
2009-08-20 15:23:00,0.8629,0.8629,0.86275,0.86275,307600000.0
2009-08-20 15:24:00,0.86275,0.8628,0.8627,0.86275,458299999.0
2009-08-20 15:25:00,0.86275,0.8628,0.86265,0.8627,433199999.0
2009-08-20 15:26:00,0.8627,0.86275,0.8625,0.8626,767700000.0
2009-08-20 15:27:00,0.86265,0.8628,0.86265,0.8627,322800002.0
2009-08-20 15:28:00,0.86265,0.8628,0.8626,0.86265,397199998.0
2009-08-20 15:29:00,0.86265,0.8628,0.8626,0.86275,421099999.0
2009-08-20 15:30:00,0.86265,0.86285,0.86265,0.8627,526300002.0
2009-08-20 15:31:00,0.86265,0.8628,0.86265,0.86265,576400000.0
2009-08-20 15:32:00,0.86265,0.86275,0.86265,0.8627,608900001.0
2009-08-20 15:33:00,0.8627,0.86275,0.8625,0.8626,359100000.0
2009-08-20 15:34:00,0.8626,0.8629,0.8626,0.8627,413800000.0
2009-08-20 15:35:00,0.86265,0.86275,0.86265,0.86265,437000001.0
2009-08-20 15:36:00,0.86265,0.86265,0.8619,0.86195,427599999.0
2009-08-20 15:37:00,0.86195,0.86215,0.8619,0.86205,527200000.0
2009-08-20 15:38:00,0.8621,0.8621,0.86195,0.86205,297400000.0
2009-08-20 15:39:00,0.86205,0.86205,0.86195,0.86195,267000000.0
2009-08-20 15:40:00,0.862,0.86205,0.8616,0.8617,364700000.0
2009-08-20 15:41:00,0.8617,0.8619,0.8617,0.86185,607200003.0
2009-08-20 15:42:00,0.86185,0.86215,0.8618,0.86205,850500004.0
2009-08-20 15:43:00,0.86215,0.86215,0.86195,0.8621,435700000.0
2009-08-20 15:44:00,0.86205,0.86225,0.86195,0.86215,499200000.0
2009-08-20 15:45:00,0.86215,0.8623,0.86195,0.8623,603299999.0
2009-08-20 15:46:00,0.86225,0.8623,0.86215,0.86225,571300001.0
2009-08-20 15:47:00,0.8623,0.86235,0.86225,0.86225,287600000.0
2009-08-20 15:48:00,0.86225,0.8623,0.8621,0.86215,440900000.0
2009-08-20 15:49:00,0.86215,0.8622,0.862,0.86205,412700000.0
2009-08-20 15:50:00,0.86205,0.8622,0.862,0.8621,297600000.0
2009-08-20 15:51:00,0.8621,0.86225,0.8621,0.8622,378799998.0
2009-08-20 15:52:00,0.86225,0.8623,0.8622,0.8622,263800000.0
2009-08-20 15:53:00,0.8622,0.8625,0.86215,0.8624,397600000.0
2009-08-20 15:54:00,0.8624,0.86245,0.86235,0.86235,424100000.0
2009-08-20 15:55:00,0.86235,0.8624,0.86225,0.86225,317100001.0
2009-08-20 15:56:00,0.8623,0.86235,0.86205,0.8622,259799999.0
2009-08-20 15:57:00,0.8622,0.8623,0.86215,0.86215,431999999.0
2009-08-20 15:58:00,0.86215,0.8622,0.86205,0.86205,280200000.0
2009-08-20 15:59:00,0.86205,0.8624,0.862,0.86235,303900000.0
2009-08-20 16:00:00,0.8624,0.86245,0.8617,0.86175,422820000.0
2009-08-20 16:01:00,0.8617,0.862,0.86165,0.8619,418200000.0
2009-08-20 16:02:00,0.86195,0.86245,0.86185,0.86235,413399999.0
2009-08-20 16:03:00,0.8624,0.8625,0.8623,0.8623,418200000.0
2009-08-20 16:04:00,0.8623,0.8624,0.8623,0.86235,447700001.0
2009-08-20 16:05:00,0.86235,0.8624,0.86225,0.8623,446500000.0
2009-08-20 16:06:00,0.8623,0.8623,0.86225,0.86225,578800000.0
2009-08-20 16:07:00,0.8623,0.8623,0.8622,0.8623,420500000.0
2009-08-20 16:08:00,0.8623,0.8623,0.8622,0.8623,544500000.0
2009-08-20 16:09:00,0.8623,0.86245,0.86225,0.86245,505400000.0
2009-08-20 16:10:00,0.86245,0.86255,0.8624,0.8625,283900000.0
2009-08-20 16:11:00,0.8625,0.8625,0.86225,0.8623,449600000.0
2009-08-20 16:12:00,0.86235,0.86245,0.86235,0.86245,190300000.0
2009-08-20 16:13:00,0.86245,0.86245,0.8623,0.86235,273800000.0
2009-08-20 16:14:00,0.86235,0.86235,0.86215,0.8623,269099999.0
2009-08-20 16:15:00,0.8623,0.86245,0.8622,0.86245,357299999.0
2009-08-20 16:16:00,0.86245,0.8626,0.8624,0.86255,406500000.0
2009-08-20 16:17:00,0.86255,0.8627,0.86255,0.8626,580900005.0
2009-08-20 16:18:00,0.8626,0.8626,0.8625,0.86255,245900000.0
2009-08-20 16:19:00,0.86255,0.8626,0.86255,0.8626,310500000.0
2009-08-20 16:20:00,0.8626,0.86265,0.8625,0.86255,271100000.0
2009-08-20 16:21:00,0.86255,0.8626,0.86255,0.86255,620509999.0
2009-08-20 16:22:00,0.8626,0.8626,0.86255,0.86255,225150000.0
2009-08-20 16:23:00,0.86255,0.8627,0.8625,0.86265,535800002.0
2009-08-20 16:24:00,0.86265,0.86265,0.8625,0.86255,518300001.0
2009-08-20 16:25:00,0.86255,0.86275,0.86255,0.86265,397800000.0
2009-08-20 16:26:00,0.8627,0.8628,0.86255,0.86275,424900000.0
2009-08-20 16:27:00,0.86275,0.86285,0.86275,0.86285,468800000.0
2009-08-20 16:28:00,0.86285,0.86285,0.86275,0.86285,440400001.0
2009-08-20 16:29:00,0.86285,0.863,0.86275,0.863,268400000.0
2009-08-20 16:30:00,0.863,0.8631,0.8629,0.863,312500000.0
2009-08-20 16:31:00,0.863,0.86305,0.8629,0.86295,453100000.0
2009-08-20 16:32:00,0.86295,0.86315,0.86295,0.86305,566999999.0
2009-08-20 16:33:00,0.86305,0.8631,0.86295,0.86295,408699999.0
2009-08-20 16:34:00,0.86295,0.863,0.86285,0.863,530499998.0
2009-08-20 16:35:00,0.86295,0.8631,0.86295,0.86305,466200000.0
2009-08-20 16:36:00,0.86305,0.86305,0.863,0.86305,309600001.0
2009-08-20 16:37:00,0.86305,0.86315,0.86305,0.86305,298900000.0
2009-08-20 16:38:00,0.86305,0.8633,0.86305,0.86325,458200000.0
2009-08-20 16:39:00,0.86325,0.86325,0.8631,0.86315,549599999.0
2009-08-20 16:40:00,0.86315,0.86315,0.86305,0.86315,554400000.0
2009-08-20 16:41:00,0.86315,0.86325,0.86315,0.86325,414299999.0
2009-08-20 16:42:00,0.86325,0.8633,0.86315,0.86315,644000000.0
2009-08-20 16:43:00,0.8632,0.86325,0.86315,0.86325,382800000.0
2009-08-20 16:44:00,0.86325,0.8633,0.86325,0.86325,453800000.0
2009-08-20 16:45:00,0.86325,0.86335,0.86325,0.86325,555699993.0
2009-08-20 16:46:00,0.8633,0.8633,0.86325,0.86325,340100000.0
2009-08-20 16:47:00,0.86325,0.8634,0.86325,0.86325,418000000.0
2009-08-20 16:48:00,0.86325,0.8634,0.86325,0.86335,313000000.0
2009-08-20 16:49:00,0.86335,0.8635,0.8633,0.86335,366600000.0
2009-08-20 16:50:00,0.86335,0.86345,0.86335,0.86345,267600000.0
2009-08-20 16:51:00,0.86335,0.86345,0.8633,0.86335,373100000.0
2009-08-20 16:52:00,0.86335,0.8634,0.8633,0.8634,458199999.0
2009-08-20 16:53:00,0.86335,0.8634,0.86325,0.86335,350600000.0
2009-08-20 16:54:00,0.86335,0.86345,0.86325,0.86325,403900001.0
2009-08-20 16:55:00,0.86325,0.8633,0.86315,0.86315,252000000.0
2009-08-20 16:56:00,0.86315,0.86345,0.86315,0.86335,540400000.0
2009-08-20 16:57:00,0.86335,0.86355,0.86335,0.8635,564999999.0
2009-08-20 16:58:00,0.8635,0.8636,0.86345,0.86355,364000000.0
2009-08-20 16:59:00,0.86355,0.86355,0.8633,0.86335,518300000.0
2009-08-20 17:00:00,0.86335,0.86345,0.8633,0.86345,417500000.0
2009-08-20 17:01:00,0.8634,0.86345,0.8632,0.8633,457999999.0
2009-08-20 17:02:00,0.8633,0.86335,0.86315,0.86315,490000000.0
2009-08-20 17:03:00,0.86315,0.86325,0.86315,0.8632,308100000.0
2009-08-20 17:04:00,0.8632,0.86325,0.86315,0.8632,332500000.0
2009-08-20 17:05:00,0.8632,0.86325,0.8631,0.86315,264100000.0
2009-08-20 17:06:00,0.86315,0.86325,0.86305,0.86305,281000000.0
2009-08-20 17:07:00,0.86305,0.8631,0.863,0.86305,282400000.0
2009-08-20 17:08:00,0.86305,0.8631,0.86295,0.86305,266000000.0
2009-08-20 17:09:00,0.86305,0.8631,0.863,0.86305,380800000.0
2009-08-20 17:10:00,0.86305,0.8631,0.86295,0.86305,608399997.0
2009-08-20 17:11:00,0.86305,0.86315,0.86295,0.863,289100000.0
2009-08-20 17:12:00,0.86295,0.86315,0.8629,0.86295,640699999.0
2009-08-20 17:13:00,0.863,0.86315,0.863,0.8631,473200001.0
2009-08-20 17:14:00,0.8631,0.8632,0.86305,0.86315,517600000.0
2009-08-20 17:15:00,0.86325,0.86325,0.86305,0.86315,262499999.0
2009-08-20 17:16:00,0.86315,0.8633,0.86315,0.8632,332200000.0
2009-08-20 17:17:00,0.86315,0.86325,0.86305,0.86325,370600000.0
2009-08-20 17:18:00,0.86325,0.86325,0.8628,0.86285,515200000.0
2009-08-20 17:19:00,0.86285,0.863,0.86275,0.86275,469499997.0
2009-08-20 17:20:00,0.86275,0.8629,0.86275,0.8629,474500002.0
2009-08-20 17:21:00,0.8629,0.86305,0.8629,0.86295,518300000.0
2009-08-20 17:22:00,0.86295,0.86305,0.8628,0.8628,366300000.0
2009-08-20 17:23:00,0.8628,0.8629,0.8628,0.86285,281399999.0
2009-08-20 17:24:00,0.86285,0.86295,0.8628,0.86285,468100000.0
2009-08-20 17:25:00,0.8629,0.86295,0.86285,0.86285,284500000.0
2009-08-20 17:26:00,0.86285,0.86295,0.86285,0.8629,293000000.0
2009-08-20 17:27:00,0.8629,0.863,0.86285,0.86295,256300000.0
2009-08-20 17:28:00,0.86295,0.863,0.86285,0.86285,292900000.0
2009-08-20 17:29:00,0.86285,0.86295,0.86275,0.86275,490600000.0
2009-08-20 17:30:00,0.8628,0.863,0.86275,0.863,455099999.0
2009-08-20 17:31:00,0.86295,0.86315,0.8629,0.86305,417899998.0
2009-08-20 17:32:00,0.86305,0.86315,0.86305,0.8631,427100000.0
2009-08-20 17:33:00,0.8631,0.8632,0.8631,0.86315,386899999.0
2009-08-20 17:34:00,0.8631,0.8631,0.863,0.8631,337800000.0
2009-08-20 17:35:00,0.8631,0.8632,0.86305,0.86315,418700000.0
2009-08-20 17:36:00,0.86315,0.86315,0.863,0.86315,510600000.0
2009-08-20 17:37:00,0.86315,0.8632,0.863,0.86305,273500001.0
2009-08-20 17:38:00,0.86305,0.8631,0.86295,0.863,211000000.0
2009-08-20 17:39:00,0.86305,0.86305,0.8628,0.8629,376599999.0
2009-08-20 17:40:00,0.8629,0.86295,0.86285,0.86295,355100000.0
2009-08-20 17:41:00,0.8629,0.86295,0.8628,0.8628,425100000.0
2009-08-20 17:42:00,0.8628,0.8629,0.86275,0.86275,398200000.0
2009-08-20 17:43:00,0.86275,0.86275,0.8626,0.86275,295400000.0
2009-08-20 17:44:00,0.86275,0.86285,0.8627,0.86285,150700000.0
2009-08-20 17:45:00,0.86285,0.86295,0.8628,0.86295,187200000.0
2009-08-20 17:46:00,0.86295,0.86305,0.8629,0.8629,447299998.0
2009-08-20 17:47:00,0.8629,0.863,0.8629,0.86295,310500001.0
2009-08-20 17:48:00,0.86295,0.86295,0.8629,0.86295,202300001.0
2009-08-20 17:49:00,0.86295,0.863,0.86295,0.86295,195500000.0
2009-08-20 17:50:00,0.86295,0.86295,0.86295,0.86295,135800000.0
2009-08-20 17:51:00,0.86295,0.86295,0.8629,0.8629,111400000.0
2009-08-20 17:52:00,0.86285,0.8629,0.86285,0.86285,231600000.0
2009-08-20 17:53:00,0.86285,0.86295,0.8628,0.8629,223900000.0
2009-08-20 17:54:00,0.8629,0.863,0.86285,0.8629,393700000.0
2009-08-20 17:55:00,0.8629,0.863,0.86285,0.86295,393999999.0
2009-08-20 17:56:00,0.86295,0.86295,0.86275,0.8628,490900000.0
2009-08-20 17:57:00,0.86285,0.863,0.8628,0.863,285000000.0
2009-08-20 17:58:00,0.863,0.86305,0.8629,0.86295,222600000.0
2009-08-20 17:59:00,0.863,0.863,0.8629,0.86295,115500000.0
2009-08-20 18:00:00,0.863,0.8631,0.86295,0.863,215100000.0
2009-08-20 18:01:00,0.86295,0.86305,0.86295,0.863,168600000.0
2009-08-20 18:02:00,0.86305,0.8631,0.863,0.86305,139800000.0
2009-08-20 18:03:00,0.86305,0.86315,0.86305,0.86315,42500000.0
2009-08-20 18:04:00,0.86315,0.86315,0.86315,0.86315,33000000.0
2009-08-20 18:05:00,0.86315,0.86315,0.86295,0.863,98300000.0
2009-08-20 18:06:00,0.86295,0.86305,0.86295,0.86305,290699999.0
2009-08-20 18:07:00,0.86305,0.86305,0.863,0.863,74700000.0
2009-08-20 18:08:00,0.863,0.8631,0.863,0.8631,177900000.0
2009-08-20 18:09:00,0.8631,0.86315,0.863,0.863,118700000.0
2009-08-20 18:10:00,0.863,0.863,0.86295,0.86295,283500000.0
2009-08-20 18:11:00,0.86295,0.863,0.86295,0.863,220200000.0
2009-08-20 18:12:00,0.863,0.8631,0.86295,0.86305,207000000.0
2009-08-20 18:13:00,0.8631,0.8631,0.86295,0.8631,75500000.0
2009-08-20 18:14:00,0.8631,0.86325,0.86305,0.86315,170000000.0
2009-08-20 18:15:00,0.86315,0.8632,0.8631,0.8631,218000000.0
2009-08-20 18:16:00,0.86305,0.86315,0.86305,0.86305,87000000.0
2009-08-20 18:17:00,0.8631,0.8632,0.8631,0.86315,216199999.0
2009-08-20 18:18:00,0.86315,0.86315,0.86315,0.86315,99400000.0
2009-08-20 18:19:00,0.86315,0.8632,0.86305,0.86305,177000000.0
2009-08-20 18:20:00,0.86305,0.8631,0.86295,0.863,170800000.0
2009-08-20 18:21:00,0.863,0.86305,0.8628,0.86285,203700001.0
2009-08-20 18:22:00,0.86285,0.86295,0.86285,0.86295,137700000.0
2009-08-20 18:23:00,0.86295,0.863,0.86285,0.86285,194000000.0
2009-08-20 18:24:00,0.8629,0.8629,0.86285,0.86285,64600000.0
2009-08-20 18:25:00,0.86285,0.863,0.86285,0.86285,264200000.0
2009-08-20 18:26:00,0.86285,0.8629,0.86285,0.8629,106800000.0
2009-08-20 18:27:00,0.8629,0.8629,0.8629,0.8629,96600000.0
2009-08-20 18:28:00,0.8629,0.86295,0.86285,0.8629,276799999.0
2009-08-20 18:29:00,0.8629,0.86295,0.86275,0.86285,364699999.0
2009-08-20 18:30:00,0.8628,0.86295,0.86275,0.86275,271800000.0
2009-08-20 18:31:00,0.8628,0.8629,0.86275,0.86285,342600000.0
2009-08-20 18:32:00,0.86285,0.863,0.8628,0.86285,252800000.0
2009-08-20 18:33:00,0.86285,0.86285,0.86275,0.8628,359199996.0
2009-08-20 18:34:00,0.8628,0.86285,0.8628,0.86285,183100001.0
2009-08-20 18:35:00,0.86285,0.86285,0.86275,0.86275,318200001.0
2009-08-20 18:36:00,0.86275,0.8629,0.86275,0.8628,332500000.0
2009-08-20 18:37:00,0.8628,0.86285,0.86275,0.8628,543799999.0
2009-08-20 18:38:00,0.8628,0.86285,0.8628,0.8628,493300000.0
2009-08-20 18:39:00,0.8628,0.86285,0.86275,0.8628,299700000.0
2009-08-20 18:40:00,0.8628,0.86285,0.86275,0.86275,279899999.0
2009-08-20 18:41:00,0.86275,0.8628,0.8627,0.86275,154900000.0
2009-08-20 18:42:00,0.86275,0.86285,0.86275,0.8628,301700000.0
2009-08-20 18:43:00,0.8628,0.86295,0.86275,0.86285,313600001.0
2009-08-20 18:44:00,0.86285,0.8629,0.86265,0.86265,403500000.0
2009-08-20 18:45:00,0.86265,0.8627,0.86265,0.86265,252700000.0
2009-08-20 18:46:00,0.86265,0.8628,0.86265,0.8628,182900000.0
2009-08-20 18:47:00,0.86275,0.8629,0.86275,0.86275,334700000.0
2009-08-20 18:48:00,0.86275,0.86305,0.8627,0.86305,473100003.0
2009-08-20 18:49:00,0.8631,0.86315,0.86305,0.86315,156700000.0
2009-08-20 18:50:00,0.86315,0.86315,0.86305,0.8631,97600000.0
2009-08-20 18:51:00,0.8631,0.8632,0.8631,0.8631,133100000.0
2009-08-20 18:52:00,0.8631,0.8632,0.86305,0.8632,213700000.0
2009-08-20 18:53:00,0.8631,0.8632,0.8628,0.86295,176900000.0
2009-08-20 18:54:00,0.86295,0.86295,0.8628,0.8628,157700000.0
2009-08-20 18:55:00,0.8628,0.863,0.86275,0.86275,407500000.0
2009-08-20 18:56:00,0.8628,0.8628,0.86275,0.86275,108800000.0
2009-08-20 18:57:00,0.86275,0.86285,0.86265,0.86265,211400000.0
2009-08-20 18:58:00,0.86265,0.8627,0.86265,0.8627,166100000.0
2009-08-20 18:59:00,0.8627,0.8627,0.86265,0.8627,163700000.0
2009-08-20 19:00:00,0.8627,0.8627,0.86265,0.86265,210200000.0
2009-08-20 19:01:00,0.86265,0.86275,0.8626,0.86265,270700000.0
2009-08-20 19:02:00,0.86265,0.8627,0.8626,0.8626,208500000.0
2009-08-20 19:03:00,0.86255,0.8626,0.8625,0.8625,194300000.0
2009-08-20 19:04:00,0.8625,0.86255,0.86245,0.8625,364800000.0
2009-08-20 19:05:00,0.8625,0.8626,0.8625,0.86255,162200000.0
2009-08-20 19:06:00,0.86255,0.8627,0.86255,0.8626,232000000.0
2009-08-20 19:07:00,0.86265,0.86265,0.8626,0.86265,201800000.0
2009-08-20 19:08:00,0.86265,0.8627,0.8625,0.8626,276000000.0
2009-08-20 19:09:00,0.8626,0.86265,0.8626,0.86265,348000000.0
2009-08-20 19:10:00,0.86265,0.8628,0.86265,0.86265,517600000.0
2009-08-20 19:11:00,0.86265,0.86265,0.86265,0.86265,63800000.0
2009-08-20 19:12:00,0.86265,0.8627,0.8626,0.86265,108200000.0
2009-08-20 19:13:00,0.86265,0.8628,0.86255,0.8627,353899999.0
2009-08-20 19:14:00,0.8627,0.86285,0.8627,0.86285,261600001.0
2009-08-20 19:15:00,0.86285,0.8629,0.86285,0.8629,129600000.0
2009-08-20 19:16:00,0.8629,0.86295,0.86275,0.86275,107000000.0
2009-08-20 19:17:00,0.86275,0.86285,0.86275,0.8628,194100000.0
2009-08-20 19:18:00,0.8628,0.8628,0.8627,0.8627,520500000.0
2009-08-20 19:19:00,0.8627,0.8627,0.86265,0.86265,212700000.0
2009-08-20 19:20:00,0.86265,0.86275,0.86265,0.8627,276500000.0
2009-08-20 19:21:00,0.8627,0.8628,0.8627,0.86275,171400001.0
2009-08-20 19:22:00,0.86275,0.86285,0.86275,0.8628,233900001.0
2009-08-20 19:23:00,0.8628,0.86285,0.8628,0.8628,31300000.0
2009-08-20 19:24:00,0.8628,0.86285,0.86275,0.86275,150100000.0
2009-08-20 19:25:00,0.86275,0.8628,0.86275,0.8628,209000000.0
2009-08-20 19:26:00,0.86275,0.8629,0.86275,0.86285,204900000.0
2009-08-20 19:27:00,0.8629,0.8629,0.8629,0.8629,16800000.0
2009-08-20 19:28:00,0.86295,0.863,0.86285,0.8629,613799999.0
2009-08-20 19:29:00,0.86295,0.86295,0.8629,0.86295,315399999.0
2009-08-20 19:30:00,0.86295,0.86305,0.8629,0.863,512100002.0
2009-08-20 19:31:00,0.863,0.86305,0.86295,0.863,274800000.0
2009-08-20 19:32:00,0.86305,0.8631,0.8629,0.863,459800003.0
2009-08-20 19:33:00,0.863,0.8631,0.8629,0.863,300000000.0
2009-08-20 19:34:00,0.863,0.86305,0.8629,0.863,227199999.0
2009-08-20 19:35:00,0.86295,0.863,0.8629,0.86295,164300000.0
2009-08-20 19:36:00,0.86295,0.86305,0.8629,0.86295,349399999.0
2009-08-20 19:37:00,0.863,0.863,0.8628,0.8628,309099997.0
2009-08-20 19:38:00,0.86285,0.86285,0.8628,0.86285,141700000.0
2009-08-20 19:39:00,0.86285,0.86285,0.86275,0.86285,211100000.0
2009-08-20 19:40:00,0.86285,0.8629,0.86285,0.8629,211800000.0
2009-08-20 19:41:00,0.8629,0.86305,0.8628,0.863,337300000.0
2009-08-20 19:42:00,0.86285,0.86295,0.86275,0.8628,226700000.0
2009-08-20 19:43:00,0.8628,0.86295,0.86275,0.8629,230200000.0
2009-08-20 19:44:00,0.86295,0.863,0.8628,0.8629,370499999.0
2009-08-20 19:45:00,0.86295,0.863,0.86285,0.8629,378799999.0
2009-08-20 19:46:00,0.863,0.86305,0.8629,0.86295,697999999.0
2009-08-20 19:47:00,0.863,0.8631,0.8629,0.86295,377500000.0
2009-08-20 19:48:00,0.86295,0.863,0.8629,0.86295,187200001.0
2009-08-20 19:49:00,0.863,0.86315,0.86295,0.86305,462200003.0
2009-08-20 19:50:00,0.8631,0.8631,0.86305,0.86305,84500000.0
2009-08-20 19:51:00,0.86305,0.8631,0.863,0.86305,191900002.0
2009-08-20 19:52:00,0.86305,0.8631,0.863,0.863,295700002.0
2009-08-20 19:53:00,0.86305,0.86315,0.863,0.8631,98500000.0
2009-08-20 19:54:00,0.86305,0.8631,0.863,0.86305,317999998.0
2009-08-20 19:55:00,0.8631,0.8632,0.86305,0.86315,317600000.0
2009-08-20 19:56:00,0.86315,0.86325,0.86315,0.8632,360200000.0
2009-08-20 19:57:00,0.86325,0.86325,0.86315,0.86315,263400000.0
2009-08-20 19:58:00,0.86315,0.8633,0.86315,0.86315,324200000.0
2009-08-20 19:59:00,0.86315,0.86345,0.86315,0.86345,261700000.0
2009-08-20 20:00:00,0.8634,0.8634,0.86315,0.8632,334000000.0
2009-08-20 20:01:00,0.86315,0.8632,0.8631,0.86315,299800000.0
2009-08-20 20:02:00,0.8631,0.86325,0.8631,0.86315,126200000.0
2009-08-20 20:03:00,0.86315,0.8633,0.86315,0.8633,181800000.0
2009-08-20 20:04:00,0.8633,0.86335,0.86305,0.8631,303100000.0
2009-08-20 20:05:00,0.8631,0.8631,0.86295,0.86305,297300000.0
2009-08-20 20:06:00,0.86305,0.8631,0.86295,0.86295,115500000.0
2009-08-20 20:07:00,0.863,0.86305,0.86295,0.86295,276000000.0
2009-08-20 20:08:00,0.86295,0.86305,0.86295,0.863,151000000.0
2009-08-20 20:09:00,0.86295,0.863,0.86295,0.86295,132900000.0
2009-08-20 20:10:00,0.86295,0.86305,0.86295,0.863,283500000.0
2009-08-20 20:11:00,0.8631,0.8631,0.86295,0.86295,264800000.0
2009-08-20 20:12:00,0.86295,0.8631,0.86295,0.86305,171800000.0
2009-08-20 20:13:00,0.86305,0.8632,0.86305,0.8632,367400000.0
2009-08-20 20:14:00,0.8632,0.86325,0.86315,0.86315,220400000.0
2009-08-20 20:15:00,0.8631,0.86345,0.86305,0.86335,326800000.0
2009-08-20 20:16:00,0.86335,0.86355,0.86315,0.8633,363100000.0
2009-08-20 20:17:00,0.86325,0.8634,0.86315,0.86335,340200000.0
2009-08-20 20:18:00,0.86335,0.8635,0.86335,0.86335,281500000.0
2009-08-20 20:19:00,0.86335,0.86345,0.86325,0.8634,464699999.0
2009-08-20 20:20:00,0.8634,0.8635,0.86315,0.8634,419600000.0
2009-08-20 20:21:00,0.8634,0.86345,0.86325,0.86345,359700000.0
2009-08-20 20:22:00,0.8635,0.86355,0.86335,0.8634,337200001.0
2009-08-20 20:23:00,0.8633,0.8634,0.8633,0.8633,101300000.0
2009-08-20 20:24:00,0.8633,0.8634,0.8633,0.8633,247900000.0
2009-08-20 20:25:00,0.8634,0.86345,0.8633,0.8633,248800000.0
2009-08-20 20:26:00,0.8633,0.86345,0.86325,0.8634,281700000.0
2009-08-20 20:27:00,0.8634,0.86345,0.86335,0.8634,276800001.0
2009-08-20 20:28:00,0.8634,0.8634,0.86325,0.8633,177900000.0
2009-08-20 20:29:00,0.8633,0.8634,0.8633,0.8634,236300000.0
2009-08-20 20:30:00,0.8634,0.8634,0.86325,0.86335,241800000.0
2009-08-20 20:31:00,0.8633,0.86335,0.86325,0.8633,400600003.0
2009-08-20 20:32:00,0.8633,0.8635,0.8633,0.8635,470200001.0
2009-08-20 20:33:00,0.8635,0.86355,0.86345,0.86345,171600000.0
2009-08-20 20:34:00,0.86345,0.8635,0.86345,0.8635,229400000.0
2009-08-20 20:35:00,0.8635,0.8635,0.86345,0.86345,392600000.0
2009-08-20 20:36:00,0.86345,0.8635,0.8634,0.86345,190700000.0
2009-08-20 20:37:00,0.86345,0.8635,0.8633,0.8633,150900000.0
2009-08-20 20:38:00,0.86335,0.86335,0.8632,0.8633,257700000.0
2009-08-20 20:39:00,0.86335,0.8634,0.86325,0.8633,301600000.0
2009-08-20 20:40:00,0.86335,0.8634,0.8632,0.8632,118000000.0
2009-08-20 20:41:00,0.8632,0.8633,0.8632,0.86325,163300000.0
2009-08-20 20:42:00,0.86325,0.86325,0.86315,0.8632,94100000.0
2009-08-20 20:43:00,0.8632,0.8632,0.86315,0.8632,69300000.0
2009-08-20 20:44:00,0.8632,0.8632,0.8632,0.8632,10000000.0
2009-08-20 20:45:00,0.8632,0.86325,0.8632,0.86325,55500000.0
2009-08-20 20:46:00,0.86325,0.8634,0.86325,0.8634,176300000.0
2009-08-20 20:47:00,0.8634,0.86345,0.86335,0.86345,190900000.0
2009-08-20 20:48:00,0.86345,0.86355,0.86335,0.86345,214900000.0
2009-08-20 20:49:00,0.86345,0.8635,0.86335,0.86345,179700000.0
2009-08-20 20:50:00,0.8634,0.8635,0.86335,0.86335,199800000.0
2009-08-20 20:51:00,0.86335,0.8635,0.86335,0.86345,175200001.0
2009-08-20 20:52:00,0.8634,0.86345,0.8633,0.86335,196100001.0
2009-08-20 20:53:00,0.86335,0.86335,0.86325,0.86325,152200000.0
2009-08-20 20:54:00,0.86325,0.86335,0.86325,0.86335,116800000.0
2009-08-20 20:55:00,0.8633,0.8634,0.8633,0.86335,138500000.0
2009-08-20 20:56:00,0.86335,0.8635,0.86335,0.8634,185600000.0
2009-08-20 20:57:00,0.8634,0.86345,0.8633,0.86335,247399999.0
2009-08-20 20:58:00,0.86335,0.86345,0.8633,0.8634,216200000.0
2009-08-20 20:59:00,0.86345,0.8635,0.8634,0.8635,183100000.0
2009-08-20 21:00:00,0.8635,0.8635,0.8634,0.8635,237100000.0
2009-08-20 21:01:00,0.86345,0.8635,0.86335,0.86345,169400000.0
2009-08-20 21:02:00,0.86345,0.8635,0.86335,0.8634,49900000.0
2009-08-20 21:03:00,0.8634,0.8634,0.86335,0.8634,132100000.0
2009-08-20 21:04:00,0.86335,0.8634,0.86335,0.8634,108600000.0
2009-08-20 21:05:00,0.8634,0.86345,0.8634,0.8634,125100000.0
2009-08-20 21:06:00,0.86345,0.8635,0.8634,0.86345,167100000.0
2009-08-20 21:07:00,0.86345,0.8635,0.86335,0.86345,241500000.0
2009-08-20 21:08:00,0.86345,0.8637,0.86345,0.86365,124400000.0
2009-08-20 21:09:00,0.86365,0.86365,0.86345,0.8635,290500000.0
2009-08-20 21:10:00,0.8635,0.86355,0.8633,0.86355,286900000.0
2009-08-20 21:11:00,0.86355,0.86355,0.8635,0.8635,234600000.0
2009-08-20 21:12:00,0.8635,0.8635,0.86345,0.8635,130300000.0
2009-08-20 21:13:00,0.8635,0.86355,0.8634,0.86345,57700000.0
2009-08-20 21:14:00,0.86345,0.86345,0.8633,0.86335,56800000.0
2009-08-20 21:15:00,0.86335,0.8634,0.86325,0.8633,273200000.0
2009-08-20 21:16:00,0.8633,0.86335,0.86325,0.8633,206100000.0
2009-08-20 21:17:00,0.8633,0.8634,0.8633,0.8634,197400000.0
2009-08-20 21:18:00,0.8634,0.8634,0.8633,0.86335,112200000.0
2009-08-20 21:19:00,0.86335,0.86335,0.8633,0.8633,29500000.0
2009-08-20 21:20:00,0.86325,0.86335,0.86325,0.8633,109700000.0
2009-08-20 21:21:00,0.86335,0.8635,0.86335,0.8634,193200000.0
2009-08-20 21:22:00,0.8634,0.8634,0.86335,0.86335,156300000.0
2009-08-20 21:23:00,0.86335,0.86345,0.86335,0.8634,90400000.0
2009-08-20 21:24:00,0.86335,0.8635,0.86335,0.86345,225400000.0
2009-08-20 21:25:00,0.8636,0.86405,0.86355,0.8638,265500000.0
2009-08-20 21:26:00,0.8638,0.86385,0.8636,0.86365,376400000.0
2009-08-20 21:27:00,0.8637,0.8637,0.86355,0.8637,203600000.0
2009-08-20 21:28:00,0.8637,0.8637,0.8636,0.86365,110600000.0
2009-08-20 21:29:00,0.8637,0.86375,0.86365,0.8637,91400000.0
2009-08-20 21:30:00,0.86365,0.8637,0.86355,0.8636,230700000.0
2009-08-20 21:31:00,0.8636,0.8637,0.86355,0.86365,139500000.0
2009-08-20 21:32:00,0.86365,0.8637,0.8635,0.86365,240900000.0
2009-08-20 21:33:00,0.86365,0.86365,0.8635,0.8635,122800000.0
2009-08-20 21:34:00,0.8635,0.8636,0.86345,0.86355,209500000.0
2009-08-20 21:35:00,0.86355,0.8636,0.8635,0.86355,184700000.0
2009-08-20 21:36:00,0.86355,0.86355,0.8635,0.8635,75600000.0
2009-08-20 21:37:00,0.8635,0.8635,0.8635,0.8635,50600000.0
2009-08-20 21:38:00,0.8635,0.86355,0.86345,0.86355,56400000.0
2009-08-20 21:39:00,0.86355,0.86355,0.86355,0.86355,51200000.0
2009-08-20 21:40:00,0.86355,0.8636,0.8635,0.86355,250000000.0
2009-08-20 21:41:00,0.86355,0.86365,0.86355,0.8636,113200000.0
2009-08-20 21:42:00,0.8636,0.86365,0.8636,0.8636,388400000.0
2009-08-20 21:43:00,0.8636,0.86365,0.86355,0.86355,332000000.0
2009-08-20 21:44:00,0.86355,0.8637,0.86355,0.8636,173000000.0
2009-08-20 21:45:00,0.8636,0.8636,0.86335,0.8634,253500000.0
2009-08-20 21:46:00,0.8634,0.8635,0.86335,0.8634,252400000.0
2009-08-20 21:47:00,0.8634,0.8634,0.86335,0.8634,89200000.0
2009-08-20 21:48:00,0.8634,0.8634,0.8633,0.86335,85200000.0
2009-08-20 21:49:00,0.86335,0.86335,0.8633,0.86335,88600001.0
2009-08-20 21:50:00,0.86335,0.86335,0.8633,0.86335,61800000.0
2009-08-20 21:51:00,0.86335,0.86335,0.8633,0.8633,87000000.0
2009-08-20 21:52:00,0.8633,0.8634,0.8633,0.8634,68400000.0
2009-08-20 21:53:00,0.8634,0.86345,0.86335,0.8634,134500000.0
2009-08-20 21:54:00,0.8634,0.86345,0.8634,0.8634,169800000.0
2009-08-20 21:55:00,0.8634,0.86345,0.8634,0.86345,101000000.0
2009-08-20 21:56:00,0.8634,0.8635,0.8634,0.86345,176699999.0
2009-08-20 21:57:00,0.86345,0.8635,0.86345,0.8635,191600000.0
2009-08-20 21:58:00,0.8635,0.8635,0.86345,0.8635,151299999.0
2009-08-20 21:59:00,0.8635,0.8635,0.86345,0.86345,81600000.0
2009-08-20 22:00:00,0.86345,0.86345,0.8634,0.8634,134800000.0
2009-08-20 22:01:00,0.8634,0.8634,0.8634,0.8634,76200000.0
2009-08-20 22:02:00,0.8634,0.86345,0.8634,0.86345,86000000.0
2009-08-20 22:03:00,0.86345,0.86345,0.86345,0.86345,14400000.0
2009-08-20 22:04:00,0.8635,0.8636,0.8635,0.8635,108000000.0
2009-08-20 22:05:00,0.8635,0.8635,0.86335,0.8635,80400000.0
2009-08-20 22:06:00,0.8635,0.86355,0.8635,0.86355,105600001.0
2009-08-20 22:07:00,0.86355,0.8637,0.86355,0.86365,49600000.0
2009-08-20 22:08:00,0.86365,0.8637,0.86365,0.86365,3000000.0
2009-08-20 22:09:00,0.8637,0.8637,0.86365,0.86365,5000000.0
2009-08-20 22:10:00,0.86355,0.8636,0.86355,0.86355,114800000.0
2009-08-20 22:11:00,0.86355,0.8636,0.86355,0.8636,102300000.0
2009-08-20 22:12:00,0.8636,0.8637,0.8636,0.8637,62200000.0
2009-08-20 22:13:00,0.8637,0.8637,0.8636,0.8636,118200000.0
2009-08-20 22:14:00,0.8636,0.8636,0.8635,0.8635,74800000.0
2009-08-20 22:15:00,0.86355,0.8637,0.86355,0.86355,40400000.0
2009-08-20 22:16:00,0.8635,0.8635,0.86335,0.86345,135800000.0
2009-08-20 22:17:00,0.86345,0.86345,0.8634,0.86345,62600000.0
2009-08-20 22:18:00,0.86345,0.86345,0.8634,0.8634,87600000.0
2009-08-20 22:19:00,0.8634,0.8634,0.86335,0.8634,55000000.0
2009-08-20 22:20:00,0.8634,0.8635,0.8634,0.86345,35800000.0
2009-08-20 22:21:00,0.86345,0.8635,0.86345,0.8635,31600000.0
2009-08-20 22:22:00,0.8635,0.8635,0.86345,0.86345,54600000.0
2009-08-20 22:23:00,0.86345,0.86355,0.86345,0.8635,62200000.0
2009-08-20 22:24:00,0.8635,0.8635,0.86345,0.8635,74400000.0
2009-08-20 22:25:00,0.86345,0.86345,0.86345,0.86345,10600000.0
2009-08-20 22:26:00,0.86345,0.86345,0.86345,0.86345,34400000.0
2009-08-20 22:27:00,0.86345,0.86345,0.8634,0.8634,24400000.0
2009-08-20 22:28:00,0.8634,0.8634,0.8634,0.8634,20200000.0
2009-08-20 22:29:00,0.8634,0.8634,0.8634,0.8634,29000000.0
2009-08-20 22:30:00,0.8634,0.8634,0.8634,0.8634,36200000.0
2009-08-20 22:31:00,0.8634,0.8634,0.8634,0.8634,35600000.0
2009-08-20 22:32:00,0.8634,0.8634,0.8634,0.8634,11200000.0
2009-08-20 22:33:00,0.8634,0.86345,0.8634,0.8634,54800000.0
2009-08-20 22:34:00,0.8634,0.8634,0.86335,0.8634,16400000.0
2009-08-20 22:35:00,0.8634,0.86345,0.8634,0.86345,38400000.0
2009-08-20 22:36:00,0.86345,0.86345,0.8634,0.86345,39200000.0
2009-08-20 22:37:00,0.86345,0.8636,0.86345,0.86355,77800000.0
2009-08-20 22:38:00,0.86355,0.8637,0.86355,0.86355,88200000.0
2009-08-20 22:39:00,0.86355,0.8637,0.86355,0.8636,69900000.0
2009-08-20 22:40:00,0.8636,0.86375,0.86355,0.8637,82600000.0
2009-08-20 22:41:00,0.8637,0.8637,0.86365,0.8637,45200000.0
2009-08-20 22:42:00,0.8637,0.86375,0.86365,0.86375,86000000.0
2009-08-20 22:43:00,0.8637,0.86375,0.8636,0.86365,96500000.0
2009-08-20 22:44:00,0.8637,0.8637,0.86365,0.8637,11900000.0
2009-08-20 22:45:00,0.8637,0.8637,0.86355,0.86355,17900000.0
2009-08-20 22:46:00,0.8636,0.86365,0.8636,0.86365,11700000.0
2009-08-20 22:47:00,0.86365,0.86365,0.86355,0.86355,46900000.0
2009-08-20 22:48:00,0.8635,0.8636,0.8635,0.8636,114600000.0
2009-08-20 22:49:00,0.86365,0.86365,0.86355,0.86355,92200000.0
2009-08-20 22:50:00,0.86355,0.86355,0.8635,0.8635,10400000.0
2009-08-20 22:51:00,0.8635,0.86355,0.8635,0.86355,25000000.0
2009-08-20 22:52:00,0.8635,0.8635,0.8635,0.8635,42900000.0
2009-08-20 22:53:00,0.86355,0.86355,0.86355,0.86355,3200000.0
2009-08-20 22:54:00,0.8635,0.8635,0.86345,0.8635,58100000.0
2009-08-20 22:55:00,0.8635,0.8635,0.86345,0.86345,6400000.0
2009-08-20 22:56:00,0.86345,0.8635,0.86335,0.86335,66000000.0
2009-08-20 22:57:00,0.86335,0.86345,0.86335,0.86345,89200000.0
2009-08-20 22:58:00,0.86345,0.8635,0.8634,0.8634,79800000.0
2009-08-20 22:59:00,0.8634,0.86345,0.8634,0.8634,76800000.0
2009-08-20 23:00:00,0.8634,0.86355,0.8634,0.86345,10000000.0
2009-08-20 23:01:00,0.86345,0.86345,0.86345,0.86345,1000000.0
2009-08-20 23:02:00,0.8634,0.8635,0.8634,0.8635,8900000.0
2009-08-20 23:03:00,0.8635,0.8635,0.8634,0.8635,24700000.0
2009-08-20 23:04:00,0.8634,0.86355,0.8634,0.8635,17700000.0
2009-08-20 23:05:00,0.8636,0.8636,0.8635,0.8635,11000000.0
2009-08-20 23:06:00,0.8635,0.86355,0.86345,0.86345,15800000.0
2009-08-20 23:07:00,0.86345,0.8635,0.86345,0.8635,9200000.0
2009-08-20 23:08:00,0.8635,0.8635,0.8635,0.8635,1000000.0
2009-08-20 23:09:00,0.86345,0.86345,0.86345,0.86345,1000000.0
2009-08-20 23:10:00,0.86345,0.8636,0.86345,0.8636,31000000.0
2009-08-20 23:11:00,0.8636,0.8641,0.8635,0.8636,60600000.0
2009-08-20 23:12:00,0.8636,0.8637,0.8636,0.8636,13700000.0
2009-08-20 23:13:00,0.86365,0.86365,0.8635,0.8635,41700000.0
2009-08-20 23:14:00,0.8635,0.8635,0.8635,0.8635,1000000.0
2009-08-20 23:15:00,0.86345,0.86345,0.86335,0.86345,32900000.0
2009-08-20 23:16:00,0.8634,0.86345,0.8631,0.86325,73300000.0
2009-08-20 23:17:00,0.86315,0.86325,0.86305,0.8632,36000000.0
2009-08-20 23:18:00,0.8632,0.86335,0.8632,0.8632,13800000.0
2009-08-20 23:19:00,0.8633,0.86335,0.86315,0.86315,26400000.0
2009-08-20 23:20:00,0.86315,0.86325,0.86315,0.86325,14000000.0
2009-08-20 23:21:00,0.8632,0.8633,0.8632,0.8633,7000000.0
2009-08-20 23:22:00,0.86325,0.86335,0.8632,0.86335,21000000.0
2009-08-20 23:23:00,0.8632,0.8633,0.8631,0.86315,79800000.0
2009-08-20 23:24:00,0.86315,0.8632,0.86315,0.8632,7600000.0
2009-08-20 23:25:00,0.8632,0.8632,0.8632,0.8632,16800000.0
2009-08-20 23:26:00,0.8632,0.8632,0.86315,0.86315,15000000.0
2009-08-20 23:27:00,0.86315,0.86335,0.86315,0.8633,76800000.0
2009-08-20 23:28:00,0.86315,0.86325,0.86315,0.8632,20000000.0
2009-08-20 23:29:00,0.8632,0.8632,0.8632,0.8632,19200000.0
2009-08-20 23:30:00,0.8632,0.8633,0.8632,0.8632,24400000.0
2009-08-20 23:31:00,0.86325,0.86325,0.86305,0.8631,34000000.0
2009-08-20 23:32:00,0.86315,0.86315,0.8631,0.8631,25200000.0
2009-08-20 23:33:00,0.8631,0.8631,0.8631,0.8631,32200000.0
2009-08-20 23:34:00,0.8632,0.8632,0.8632,0.8632,21600000.0
2009-08-20 23:35:00,0.8632,0.86325,0.8632,0.8632,34400000.0
2009-08-20 23:36:00,0.8632,0.86325,0.8632,0.8632,29000000.0
2009-08-20 23:37:00,0.8632,0.86335,0.8632,0.86335,34800000.0
2009-08-20 23:38:00,0.86325,0.86335,0.86325,0.86335,30000000.0
2009-08-20 23:39:00,0.8633,0.8634,0.86325,0.86335,20200000.0
2009-08-20 23:40:00,0.86335,0.86335,0.86335,0.86335,21600000.0
2009-08-20 23:41:00,0.86335,0.8634,0.86335,0.86335,16400000.0
2009-08-20 23:42:00,0.8634,0.8634,0.86335,0.8634,8400000.0
2009-08-20 23:43:00,0.8634,0.86345,0.8634,0.86345,28300000.0
2009-08-20 23:44:00,0.86345,0.8635,0.8634,0.8634,80300000.0
2009-08-20 23:45:00,0.86345,0.8635,0.86335,0.8635,58900000.0
2009-08-20 23:46:00,0.86345,0.86365,0.8632,0.86325,17000000.0
2009-08-20 23:47:00,0.86314,0.86314,0.86294,0.86306,616000000.0
2009-08-20 23:48:00,0.86325,0.8633,0.86325,0.86325,15200000.0
2009-08-20 23:49:00,0.86313,0.86315,0.863,0.86311,390899994.0
2009-08-20 23:50:00,0.86314,0.86314,0.86296,0.86313,103500000.0
2009-08-20 23:51:00,0.86299,0.86316,0.86299,0.86316,407099998.0
2009-08-20 23:52:00,0.8632,0.8632,0.8632,0.8632,4000000.0
2009-08-20 23:53:00,0.8632,0.8632,0.8632,0.8632,8000000.0
2009-08-20 23:54:00,0.8632,0.8632,0.8632,0.8632,3200000.0
2009-08-20 23:55:00,0.8631,0.8632,0.8631,0.8631,43800000.0
2009-08-20 23:56:00,0.8631,0.86315,0.8631,0.86315,12400000.0
2009-08-20 23:57:00,0.86298,0.86304,0.86293,0.86303,467699997.0
2009-08-20 23:58:00,0.86302,0.8631,0.86292,0.86302,442899996.0
2009-08-20 23:59:00,0.86315,0.86315,0.8631,0.86315,61200000.0
2009-08-21 00:00:00,0.86315,0.86315,0.86305,0.8631,88000000.0
2009-08-21 00:01:00,0.8631,0.8631,0.863,0.86305,59600000.0
2009-08-21 00:02:00,0.86305,0.8631,0.86295,0.86305,128000000.0
2009-08-21 00:03:00,0.86305,0.8633,0.86305,0.8633,29100000.0
2009-08-21 00:04:00,0.8633,0.8633,0.86325,0.86325,19700000.0
2009-08-21 00:05:00,0.8633,0.8634,0.86325,0.8633,64300000.0
2009-08-21 00:06:00,0.86335,0.86345,0.86335,0.8634,143600000.0
2009-08-21 00:07:00,0.8634,0.8636,0.8634,0.8635,81700000.0
2009-08-21 00:08:00,0.8635,0.86359,0.86326,0.86344,218700000.0
2009-08-21 00:09:00,0.86355,0.86355,0.8635,0.86355,19400000.0
2009-08-21 00:10:00,0.86329,0.86343,0.86322,0.86326,264000000.0
2009-08-21 00:11:00,0.86355,0.86355,0.8635,0.86355,27100000.0
2009-08-21 00:12:00,0.86355,0.86355,0.8634,0.8634,13900000.0
2009-08-21 00:13:00,0.86345,0.86345,0.86305,0.8632,23100000.0
2009-08-21 00:14:00,0.8632,0.8632,0.8632,0.8632,4900000.0
2009-08-21 00:15:00,0.8632,0.8633,0.8632,0.8633,8400000.0
2009-08-21 00:16:00,0.8633,0.8633,0.86325,0.86325,10200000.0
2009-08-21 00:17:00,0.8633,0.8634,0.86325,0.8633,47900000.0
2009-08-21 00:18:00,0.86335,0.86335,0.8632,0.86335,39900000.0
2009-08-21 00:19:00,0.8633,0.86335,0.8633,0.86335,17400000.0
2009-08-21 00:20:00,0.8633,0.86335,0.86325,0.8633,42900000.0
2009-08-21 00:21:00,0.8633,0.86345,0.8633,0.86345,48700000.0
2009-08-21 00:22:00,0.8634,0.86345,0.8633,0.86335,63900000.0
2009-08-21 00:23:00,0.86335,0.8634,0.8633,0.86335,52800000.0
2009-08-21 00:24:00,0.8634,0.8634,0.86335,0.86335,13000000.0
2009-08-21 00:25:00,0.86335,0.8634,0.8633,0.8633,101300000.0
2009-08-21 00:26:00,0.86325,0.8633,0.86325,0.8633,40400000.0
2009-08-21 00:27:00,0.8633,0.8633,0.8633,0.8633,18600000.0
2009-08-21 00:28:00,0.8633,0.8633,0.8633,0.8633,31500000.0
2009-08-21 00:29:00,0.8633,0.86335,0.8633,0.86335,62000000.0
2009-08-21 00:30:00,0.8634,0.86345,0.86335,0.8634,47100000.0
2009-08-21 00:31:00,0.86345,0.86345,0.86335,0.86345,13400000.0
2009-08-21 00:32:00,0.86345,0.8635,0.86345,0.8635,5900000.0
2009-08-21 00:33:00,0.8635,0.8635,0.8634,0.8635,56100000.0
2009-08-21 00:34:00,0.86345,0.86355,0.8634,0.86355,33700000.0
2009-08-21 00:35:00,0.86355,0.86355,0.8632,0.8634,188800000.0
2009-08-21 00:36:00,0.8634,0.8635,0.8634,0.86345,163600000.0
2009-08-21 00:37:00,0.8635,0.8635,0.8634,0.86345,43600000.0
2009-08-21 00:38:00,0.8635,0.8635,0.8632,0.86325,168900000.0
2009-08-21 00:39:00,0.8633,0.86335,0.86325,0.86325,65900000.0
2009-08-21 00:40:00,0.8633,0.86335,0.86325,0.8633,123300000.0
2009-08-21 00:41:00,0.86325,0.86335,0.8632,0.86325,174000000.0
2009-08-21 00:42:00,0.8633,0.8634,0.8632,0.8634,247200000.0
2009-08-21 00:43:00,0.86335,0.86335,0.8632,0.86335,460000000.0
2009-08-21 00:44:00,0.8633,0.86335,0.86325,0.86325,463200000.0
2009-08-21 00:45:00,0.86325,0.86335,0.86325,0.8633,377800000.0
2009-08-21 00:46:00,0.8633,0.86335,0.8632,0.8633,445300000.0
2009-08-21 00:47:00,0.8633,0.8634,0.8632,0.86325,641300000.0
2009-08-21 00:48:00,0.86335,0.86365,0.8632,0.86355,379100000.0
2009-08-21 00:49:00,0.86355,0.86355,0.8635,0.86355,290700000.0
2009-08-21 00:50:00,0.86355,0.86355,0.8635,0.86355,122200000.0
2009-08-21 00:51:00,0.86355,0.86355,0.8631,0.8633,119600000.0
2009-08-21 00:52:00,0.8634,0.86355,0.86335,0.86345,102000000.0
2009-08-21 00:53:00,0.8634,0.8634,0.8634,0.8634,4100000.0
2009-08-21 00:54:00,0.8634,0.86355,0.8633,0.8635,58800000.0
2009-08-21 00:55:00,0.86355,0.86355,0.8635,0.8635,15300000.0
2009-08-21 00:56:00,0.8635,0.86355,0.86325,0.86325,101500000.0
2009-08-21 00:57:00,0.86325,0.8633,0.8632,0.8633,66200000.0
2009-08-21 00:58:00,0.8633,0.8634,0.8633,0.8634,47600000.0
2009-08-21 00:59:00,0.8634,0.8635,0.8634,0.8634,59600000.0
2009-08-21 01:00:00,0.8634,0.8636,0.8634,0.86355,85400000.0
2009-08-21 01:01:00,0.8636,0.8636,0.86355,0.86355,39500000.0
2009-08-21 01:02:00,0.8636,0.86365,0.8635,0.86355,98200000.0
2009-08-21 01:03:00,0.8636,0.8636,0.86355,0.8636,26900000.0
2009-08-21 01:04:00,0.8636,0.86365,0.8636,0.86365,44500000.0
2009-08-21 01:05:00,0.86365,0.86365,0.86355,0.86355,15700000.0
2009-08-21 01:06:00,0.8636,0.86365,0.86355,0.8636,38900000.0
2009-08-21 01:07:00,0.8636,0.8636,0.86355,0.86355,27500000.0
2009-08-21 01:08:00,0.8636,0.8636,0.8634,0.86355,56700000.0
2009-08-21 01:09:00,0.86355,0.86355,0.8635,0.8635,9000000.0
2009-08-21 01:10:00,0.86355,0.86355,0.8635,0.8635,7000000.0
2009-08-21 01:11:00,0.86355,0.8636,0.86355,0.86355,9000000.0
2009-08-21 01:12:00,0.8636,0.8636,0.86345,0.86355,92000000.0
2009-08-21 01:13:00,0.86355,0.86365,0.8635,0.86365,32000000.0
2009-08-21 01:14:00,0.86365,0.86365,0.86355,0.8636,32500000.0
2009-08-21 01:15:00,0.86365,0.8637,0.86345,0.86365,377299998.0
2009-08-21 01:16:00,0.8637,0.8637,0.8636,0.86365,349500000.0
2009-08-21 01:17:00,0.8636,0.86375,0.8636,0.8637,200900000.0
2009-08-21 01:18:00,0.86365,0.8637,0.86365,0.8637,72500000.0
2009-08-21 01:19:00,0.8637,0.86375,0.86365,0.86375,86500000.0
2009-08-21 01:20:00,0.8637,0.86375,0.86365,0.86375,96700000.0
2009-08-21 01:21:00,0.86375,0.86375,0.86365,0.8637,243900000.0
2009-08-21 01:22:00,0.86375,0.86375,0.86375,0.86375,1000000.0
2009-08-21 01:23:00,0.8637,0.8637,0.8637,0.8637,8000000.0
2009-08-21 01:24:00,0.8637,0.86375,0.86365,0.86375,41400000.0
2009-08-21 01:25:00,0.86375,0.86375,0.8636,0.86365,128300000.0
2009-08-21 01:26:00,0.8637,0.8637,0.8636,0.86365,91600000.0
2009-08-21 01:27:00,0.86365,0.8637,0.86365,0.8637,17800000.0
2009-08-21 01:28:00,0.8637,0.8637,0.8636,0.86365,78400000.0
2009-08-21 01:29:00,0.8637,0.8637,0.8637,0.8637,2500000.0
2009-08-21 01:30:00,0.8637,0.8637,0.8637,0.8637,14500000.0
2009-08-21 01:31:00,0.8637,0.8637,0.8636,0.8637,21000000.0
2009-08-21 01:32:00,0.8637,0.8637,0.8636,0.86365,58700000.0
2009-08-21 01:33:00,0.8636,0.8636,0.86355,0.8636,350700000.0
2009-08-21 01:34:00,0.86365,0.86365,0.8636,0.86365,49200000.0
2009-08-21 01:35:00,0.86365,0.86365,0.86365,0.86365,44900000.0
2009-08-21 01:36:00,0.86365,0.86365,0.86365,0.86365,107100000.0
2009-08-21 01:37:00,0.86365,0.8637,0.8636,0.8637,192100000.0
2009-08-21 01:38:00,0.86375,0.86375,0.86365,0.8637,67499999.0
2009-08-21 01:39:00,0.86365,0.86375,0.86355,0.86355,437400001.0
2009-08-21 01:40:00,0.86365,0.86365,0.86365,0.86365,7300000.0
2009-08-21 01:41:00,0.86365,0.8637,0.8636,0.8637,116400000.0
2009-08-21 01:42:00,0.8637,0.8637,0.86355,0.8636,48700000.0
2009-08-21 01:43:00,0.86365,0.86365,0.86355,0.8636,73100000.0
2009-08-21 01:44:00,0.86365,0.86365,0.8636,0.86365,12100000.0
2009-08-21 01:45:00,0.86365,0.86375,0.86365,0.86365,142400001.0
2009-08-21 01:46:00,0.8637,0.8637,0.86365,0.86365,21800000.0
2009-08-21 01:47:00,0.86365,0.86365,0.8636,0.86365,106800000.0
2009-08-21 01:48:00,0.86365,0.86365,0.86365,0.86365,32100000.0
2009-08-21 01:49:00,0.86365,0.86365,0.8636,0.8636,22600000.0
2009-08-21 01:50:00,0.86365,0.86365,0.8636,0.8636,56700000.0
2009-08-21 01:51:00,0.8636,0.86365,0.8636,0.86365,109400000.0
2009-08-21 01:52:00,0.86365,0.8637,0.86365,0.86365,83300000.0
2009-08-21 01:53:00,0.86365,0.86375,0.86365,0.86365,82599998.0
2009-08-21 01:54:00,0.86375,0.8638,0.86365,0.8637,161000000.0
2009-08-21 01:55:00,0.86375,0.86375,0.86365,0.86365,30100000.0
2009-08-21 01:56:00,0.86365,0.86365,0.8636,0.8636,48000000.0
2009-08-21 01:57:00,0.86365,0.86365,0.8636,0.86365,32600000.0
2009-08-21 01:58:00,0.86365,0.86365,0.8636,0.86365,304200005.0
2009-08-21 01:59:00,0.86365,0.86365,0.8636,0.86365,255400001.0
2009-08-21 02:00:00,0.8636,0.86365,0.86355,0.8636,414200000.0
2009-08-21 02:01:00,0.86355,0.8636,0.86355,0.8636,82100000.0
2009-08-21 02:02:00,0.8636,0.8636,0.86355,0.86355,72000000.0
2009-08-21 02:03:00,0.8636,0.8636,0.86355,0.86355,163600000.0
2009-08-21 02:04:00,0.8636,0.86365,0.86355,0.86365,315800000.0
2009-08-21 02:05:00,0.86365,0.8638,0.86355,0.86365,338399999.0
2009-08-21 02:06:00,0.86365,0.8637,0.8636,0.86365,128700000.0
2009-08-21 02:07:00,0.8637,0.86375,0.86365,0.8637,279699999.0
2009-08-21 02:08:00,0.86365,0.8637,0.86365,0.8637,67900000.0
2009-08-21 02:09:00,0.8637,0.8638,0.86365,0.86365,119200002.0
2009-08-21 02:10:00,0.8637,0.8638,0.86365,0.86375,233800000.0
2009-08-21 02:11:00,0.86375,0.86385,0.86365,0.86365,251600000.0
2009-08-21 02:12:00,0.8637,0.8638,0.86365,0.8637,155500000.0
2009-08-21 02:13:00,0.8637,0.8638,0.86365,0.86365,209299998.0
2009-08-21 02:14:00,0.86365,0.86375,0.86365,0.8637,152300001.0
2009-08-21 02:15:00,0.8637,0.8637,0.86365,0.86365,43400000.0
2009-08-21 02:16:00,0.8637,0.8637,0.86365,0.86365,76600000.0
2009-08-21 02:17:00,0.8637,0.8637,0.86365,0.8637,18200000.0
2009-08-21 02:18:00,0.86365,0.8637,0.8636,0.8637,28200000.0
2009-08-21 02:19:00,0.8637,0.86375,0.86365,0.86365,110400000.0
2009-08-21 02:20:00,0.8637,0.8637,0.86365,0.8637,12900000.0
2009-08-21 02:21:00,0.8637,0.86375,0.86365,0.8637,24200000.0
2009-08-21 02:22:00,0.86375,0.86375,0.86365,0.86365,18900000.0
2009-08-21 02:23:00,0.8637,0.8637,0.8637,0.8637,4800000.0
2009-08-21 02:24:00,0.8637,0.8637,0.8637,0.8637,3200000.0
2009-08-21 02:25:00,0.8637,0.8638,0.86365,0.8637,179900000.0
2009-08-21 02:26:00,0.86375,0.8639,0.8637,0.86385,63700000.0
2009-08-21 02:27:00,0.86385,0.8639,0.86385,0.8639,17200000.0
2009-08-21 02:28:00,0.8639,0.8639,0.8637,0.86375,129400000.0
2009-08-21 02:29:00,0.86375,0.8638,0.8637,0.86375,162600000.0
2009-08-21 02:30:00,0.86375,0.8639,0.86375,0.86385,130700000.0
2009-08-21 02:31:00,0.86385,0.8639,0.8638,0.86385,43700000.0
2009-08-21 02:32:00,0.8638,0.8638,0.86365,0.86365,151600000.0
2009-08-21 02:33:00,0.86365,0.86365,0.8636,0.86365,129100000.0
2009-08-21 02:34:00,0.8636,0.8639,0.8636,0.8638,360100000.0
2009-08-21 02:35:00,0.86375,0.8638,0.86375,0.86375,162100000.0
2009-08-21 02:36:00,0.8638,0.8638,0.86375,0.86375,150700000.0
2009-08-21 02:37:00,0.86375,0.86385,0.86375,0.86385,130600000.0
2009-08-21 02:38:00,0.8638,0.8639,0.8638,0.86385,170100000.0
2009-08-21 02:39:00,0.8639,0.86395,0.8637,0.8639,136000000.0
2009-08-21 02:40:00,0.8639,0.86395,0.8638,0.8638,97900000.0
2009-08-21 02:41:00,0.86385,0.8639,0.8638,0.86385,26100000.0
2009-08-21 02:42:00,0.8638,0.86385,0.8638,0.86385,43400000.0
2009-08-21 02:43:00,0.8638,0.8639,0.8638,0.8639,115500000.0
2009-08-21 02:44:00,0.86385,0.86395,0.86385,0.86395,91200000.0
2009-08-21 02:45:00,0.8639,0.86395,0.86385,0.86385,145800000.0
2009-08-21 02:46:00,0.86385,0.8639,0.86385,0.86385,44100000.0
2009-08-21 02:47:00,0.8639,0.8639,0.86385,0.86385,42100000.0
2009-08-21 02:48:00,0.86385,0.86395,0.8638,0.8639,78500000.0
2009-08-21 02:49:00,0.8639,0.864,0.8639,0.86395,66800000.0
2009-08-21 02:50:00,0.8639,0.864,0.8639,0.86395,21200000.0
2009-08-21 02:51:00,0.8639,0.864,0.86385,0.86385,176300000.0
2009-08-21 02:52:00,0.86385,0.86395,0.86385,0.8639,143200000.0
2009-08-21 02:53:00,0.86385,0.8639,0.8638,0.8638,114100000.0
2009-08-21 02:54:00,0.86385,0.86395,0.8638,0.86385,211800000.0
2009-08-21 02:55:00,0.864,0.864,0.86385,0.8639,152899999.0
2009-08-21 02:56:00,0.86385,0.86385,0.8638,0.86385,92200000.0
2009-08-21 02:57:00,0.86385,0.86385,0.8638,0.8638,141000000.0
2009-08-21 02:58:00,0.8638,0.86385,0.8638,0.8638,161800000.0
2009-08-21 02:59:00,0.86385,0.86385,0.86365,0.8637,212800000.0
2009-08-21 03:00:00,0.86365,0.8639,0.86365,0.8639,180400000.0
2009-08-21 03:01:00,0.8639,0.864,0.8639,0.86395,83000000.0
2009-08-21 03:02:00,0.86405,0.86415,0.86405,0.86415,40200000.0
2009-08-21 03:03:00,0.86415,0.8642,0.86395,0.864,235300001.0
2009-08-21 03:04:00,0.86405,0.8642,0.86405,0.8642,128300000.0
2009-08-21 03:05:00,0.8642,0.8643,0.8642,0.8642,80500000.0
2009-08-21 03:06:00,0.8642,0.8642,0.8642,0.8642,47300000.0
2009-08-21 03:07:00,0.8642,0.8643,0.8642,0.8643,192900000.0
2009-08-21 03:08:00,0.86425,0.86425,0.86425,0.86425,13000000.0
2009-08-21 03:09:00,0.86425,0.8644,0.86425,0.86435,66300000.0
2009-08-21 03:10:00,0.8644,0.86445,0.86435,0.86435,68400000.0
2009-08-21 03:11:00,0.8644,0.8644,0.86435,0.86435,28200000.0
2009-08-21 03:12:00,0.86435,0.8644,0.8643,0.86435,225400000.0
2009-08-21 03:13:00,0.86435,0.8645,0.86435,0.8645,167100000.0
2009-08-21 03:14:00,0.86445,0.8645,0.86445,0.86445,77700000.0
2009-08-21 03:15:00,0.86445,0.8645,0.86435,0.8644,285800000.0
2009-08-21 03:16:00,0.86445,0.86445,0.8644,0.86445,135200000.0
2009-08-21 03:17:00,0.86445,0.8645,0.8644,0.86445,191500000.0
2009-08-21 03:18:00,0.86445,0.86455,0.86445,0.8645,360800001.0
2009-08-21 03:19:00,0.8645,0.86455,0.86445,0.8645,289900000.0
2009-08-21 03:20:00,0.8645,0.8645,0.8645,0.8645,3200000.0
2009-08-21 03:21:00,0.86465,0.86475,0.8645,0.8645,161200000.0
2009-08-21 03:22:00,0.86455,0.86485,0.86455,0.86475,437200000.0
2009-08-21 03:23:00,0.86475,0.86485,0.86475,0.8648,194800000.0
2009-08-21 03:24:00,0.8648,0.8648,0.8647,0.8647,56000000.0
2009-08-21 03:25:00,0.8647,0.8648,0.8646,0.8646,181400000.0
2009-08-21 03:26:00,0.86465,0.86475,0.86465,0.86465,204600001.0
2009-08-21 03:27:00,0.86465,0.86465,0.8646,0.86465,171600000.0
2009-08-21 03:28:00,0.86465,0.86465,0.8646,0.8646,146500000.0
2009-08-21 03:29:00,0.8646,0.86465,0.8645,0.86465,211800000.0
2009-08-21 03:30:00,0.86465,0.8647,0.8645,0.8645,199300000.0
2009-08-21 03:31:00,0.86455,0.86465,0.8645,0.86455,98600000.0
2009-08-21 03:32:00,0.86455,0.8646,0.8645,0.86455,167200000.0
2009-08-21 03:33:00,0.86455,0.86455,0.8645,0.8645,66600000.0
2009-08-21 03:34:00,0.8645,0.8645,0.86445,0.8645,62600000.0
2009-08-21 03:35:00,0.8645,0.8645,0.8645,0.8645,28800000.0
2009-08-21 03:36:00,0.8645,0.8645,0.8645,0.8645,30400000.0
2009-08-21 03:37:00,0.8645,0.8645,0.8645,0.8645,46400000.0
2009-08-21 03:38:00,0.8645,0.8645,0.8645,0.8645,25600000.0
2009-08-21 03:39:00,0.8645,0.8645,0.8645,0.8645,27200000.0
2009-08-21 03:40:00,0.8645,0.8646,0.8645,0.86455,134200000.0
2009-08-21 03:41:00,0.86455,0.86455,0.8645,0.8645,27300000.0
2009-08-21 03:42:00,0.8645,0.8645,0.8645,0.8645,41600000.0
2009-08-21 03:43:00,0.8645,0.8645,0.8645,0.8645,49600000.0
2009-08-21 03:44:00,0.8645,0.8645,0.8645,0.8645,24100000.0
2009-08-21 03:45:00,0.8645,0.8645,0.8645,0.8645,9600000.0
2009-08-21 03:46:00,0.8645,0.8645,0.8644,0.8644,59100000.0
2009-08-21 03:47:00,0.8644,0.86445,0.8644,0.86445,36900000.0
2009-08-21 03:48:00,0.8644,0.8645,0.8644,0.86445,110900000.0
2009-08-21 03:49:00,0.86445,0.8645,0.8644,0.86445,234900000.0
2009-08-21 03:50:00,0.86445,0.86455,0.8644,0.86455,121300000.0
2009-08-21 03:51:00,0.86455,0.86475,0.86455,0.86475,525100000.0
2009-08-21 03:52:00,0.86465,0.8647,0.86455,0.86455,148600000.0
2009-08-21 03:53:00,0.8646,0.8647,0.86455,0.86465,235200000.0
2009-08-21 03:54:00,0.8647,0.86475,0.86455,0.86465,272300000.0
2009-08-21 03:55:00,0.86465,0.86475,0.86455,0.86455,190400000.0
2009-08-21 03:56:00,0.8645,0.8647,0.8645,0.86465,63100000.0
2009-08-21 03:57:00,0.8647,0.86485,0.86455,0.86465,132500000.0
2009-08-21 03:58:00,0.86465,0.8648,0.86455,0.8646,183200000.0
2009-08-21 03:59:00,0.8646,0.8648,0.86455,0.86475,147700000.0
2009-08-21 04:00:00,0.8647,0.8648,0.86465,0.86465,171200000.0
2009-08-21 04:01:00,0.86465,0.86485,0.86465,0.86485,141600000.0
2009-08-21 04:02:00,0.86485,0.8649,0.8647,0.8649,66600000.0
2009-08-21 04:03:00,0.8649,0.8649,0.86475,0.86475,111500000.0
2009-08-21 04:04:00,0.86475,0.8648,0.86475,0.8648,87300000.0
2009-08-21 04:05:00,0.86485,0.8649,0.8648,0.8649,39200000.0
2009-08-21 04:06:00,0.86485,0.86495,0.86475,0.86475,30700000.0
2009-08-21 04:07:00,0.86475,0.8648,0.86475,0.8648,65900000.0
2009-08-21 04:08:00,0.8648,0.86485,0.8648,0.8648,63400000.0
2009-08-21 04:09:00,0.8648,0.8649,0.8648,0.8649,144700000.0
2009-08-21 04:10:00,0.8649,0.86495,0.8649,0.86495,77700000.0
2009-08-21 04:11:00,0.86495,0.86495,0.8649,0.8649,56800000.0
2009-08-21 04:12:00,0.8649,0.8649,0.8648,0.8649,72800000.0
2009-08-21 04:13:00,0.8649,0.8649,0.86485,0.8649,76600000.0
2009-08-21 04:14:00,0.8649,0.8649,0.86485,0.8649,24000000.0
2009-08-21 04:15:00,0.86485,0.8649,0.86485,0.86485,52000000.0
2009-08-21 04:16:00,0.86485,0.8649,0.86485,0.8649,99900000.0
2009-08-21 04:17:00,0.8649,0.8649,0.86485,0.8649,70000000.0
2009-08-21 04:18:00,0.8648,0.8649,0.8648,0.86485,22600000.0
2009-08-21 04:19:00,0.8649,0.8649,0.86485,0.8649,39700000.0
2009-08-21 04:20:00,0.8649,0.8649,0.8649,0.8649,19200000.0
2009-08-21 04:21:00,0.8649,0.86495,0.8649,0.8649,34200000.0
2009-08-21 04:22:00,0.8649,0.8649,0.8648,0.8648,116600000.0
2009-08-21 04:23:00,0.86485,0.865,0.86485,0.86495,126900000.0
2009-08-21 04:24:00,0.8649,0.8649,0.8648,0.8648,223200000.0
2009-08-21 04:25:00,0.8648,0.86485,0.8648,0.8648,200400000.0
2009-08-21 04:26:00,0.86485,0.86485,0.86475,0.8648,168800000.0
2009-08-21 04:27:00,0.8648,0.8648,0.86475,0.8648,84100000.0
2009-08-21 04:28:00,0.86485,0.8649,0.8648,0.8649,35200000.0
2009-08-21 04:29:00,0.8649,0.8649,0.86475,0.8648,123200000.0
2009-08-21 04:30:00,0.8648,0.86485,0.86475,0.8648,139400000.0
2009-08-21 04:31:00,0.8648,0.86495,0.86475,0.8648,173400000.0
2009-08-21 04:32:00,0.8648,0.86485,0.86475,0.8648,145200000.0
2009-08-21 04:33:00,0.86475,0.8648,0.8646,0.8647,261000000.0
2009-08-21 04:34:00,0.8647,0.86475,0.8646,0.86465,269300000.0
2009-08-21 04:35:00,0.86465,0.8647,0.86465,0.86465,155800000.0
2009-08-21 04:36:00,0.8647,0.8647,0.86465,0.8647,99800000.0
2009-08-21 04:37:00,0.8647,0.8648,0.86465,0.8647,35800000.0
2009-08-21 04:38:00,0.86465,0.8647,0.8646,0.8646,53800000.0
2009-08-21 04:39:00,0.8647,0.86485,0.8646,0.8646,33800000.0
2009-08-21 04:40:00,0.86455,0.8646,0.86445,0.8645,167800001.0
2009-08-21 04:41:00,0.8645,0.8646,0.86445,0.86455,96900000.0
2009-08-21 04:42:00,0.86455,0.86465,0.8645,0.8646,94400000.0
2009-08-21 04:43:00,0.8646,0.8647,0.86455,0.86455,112200000.0
2009-08-21 04:44:00,0.86455,0.8646,0.86455,0.8646,80000000.0
2009-08-21 04:45:00,0.86455,0.8646,0.86455,0.8646,167000000.0
2009-08-21 04:46:00,0.8646,0.8646,0.86455,0.8646,148100000.0
2009-08-21 04:47:00,0.86465,0.86475,0.86455,0.86465,197600000.0
2009-08-21 04:48:00,0.86465,0.86465,0.8646,0.8646,18400000.0
2009-08-21 04:49:00,0.86465,0.8647,0.8646,0.86465,8500000.0
2009-08-21 04:50:00,0.8645,0.8645,0.86425,0.8644,133300000.0
2009-08-21 04:51:00,0.86435,0.8644,0.8643,0.8644,203700000.0
2009-08-21 04:52:00,0.8644,0.86455,0.86435,0.86455,272800000.0
2009-08-21 04:53:00,0.86455,0.86465,0.86435,0.86465,236900000.0
2009-08-21 04:54:00,0.86465,0.8647,0.86465,0.8647,128800000.0
2009-08-21 04:55:00,0.8647,0.86475,0.86465,0.8647,325500000.0
2009-08-21 04:56:00,0.86475,0.86475,0.8645,0.8645,274700000.0
2009-08-21 04:57:00,0.8645,0.86465,0.8645,0.86465,117600000.0
2009-08-21 04:58:00,0.86465,0.86465,0.86465,0.86465,96800000.0
2009-08-21 04:59:00,0.8647,0.8647,0.86465,0.86465,166000000.0
2009-08-21 05:00:00,0.8647,0.8647,0.86455,0.86465,107600000.0
2009-08-21 05:01:00,0.8647,0.8647,0.86455,0.8646,73700000.0
2009-08-21 05:02:00,0.86455,0.8647,0.8645,0.8646,175600000.0
2009-08-21 05:03:00,0.86455,0.8648,0.86455,0.8648,273900000.0
2009-08-21 05:04:00,0.86485,0.86485,0.8647,0.86475,255400001.0
2009-08-21 05:05:00,0.8648,0.8648,0.86465,0.8647,171000001.0
2009-08-21 05:06:00,0.86475,0.86475,0.86465,0.86475,146200000.0
2009-08-21 05:07:00,0.8647,0.8647,0.8647,0.8647,32800000.0
2009-08-21 05:08:00,0.8647,0.86475,0.8645,0.8645,142000000.0
2009-08-21 05:09:00,0.8645,0.86455,0.86445,0.86455,212100000.0
2009-08-21 05:10:00,0.86455,0.8646,0.86455,0.86455,147600000.0
2009-08-21 05:11:00,0.8646,0.86475,0.8646,0.86465,374800000.0
2009-08-21 05:12:00,0.86465,0.86475,0.8645,0.86455,482500000.0
2009-08-21 05:13:00,0.86455,0.86465,0.8645,0.8646,212000000.0
2009-08-21 05:14:00,0.8646,0.8646,0.86455,0.8646,119500000.0
2009-08-21 05:15:00,0.86455,0.8646,0.8645,0.86455,326400000.0
2009-08-21 05:16:00,0.86455,0.8647,0.86445,0.86445,357300000.0
2009-08-21 05:17:00,0.86445,0.8645,0.86445,0.86445,136000000.0
2009-08-21 05:18:00,0.86445,0.8645,0.86445,0.86445,174400000.0
2009-08-21 05:19:00,0.86445,0.8645,0.86445,0.8645,120300000.0
2009-08-21 05:20:00,0.8645,0.8645,0.86445,0.86445,230400000.0
2009-08-21 05:21:00,0.86445,0.86455,0.86445,0.86455,56000000.0
2009-08-21 05:22:00,0.86455,0.8646,0.86455,0.8646,24000000.0
2009-08-21 05:23:00,0.8646,0.8646,0.86455,0.8646,254900000.0
2009-08-21 05:24:00,0.8646,0.8648,0.8646,0.8647,427800000.0
2009-08-21 05:25:00,0.8647,0.86485,0.8646,0.86465,565900002.0
2009-08-21 05:26:00,0.86465,0.8648,0.86455,0.8647,413600000.0
2009-08-21 05:27:00,0.86475,0.86485,0.86465,0.8648,123900001.0
2009-08-21 05:28:00,0.8649,0.8649,0.8647,0.8649,343000000.0
2009-08-21 05:29:00,0.86485,0.86495,0.86445,0.8648,270800000.0
2009-08-21 05:30:00,0.8648,0.8648,0.86455,0.86465,425600000.0
2009-08-21 05:31:00,0.8647,0.8648,0.86445,0.86455,262500000.0
2009-08-21 05:32:00,0.86455,0.86465,0.86455,0.8646,124000000.0
2009-08-21 05:33:00,0.8646,0.8647,0.8645,0.8645,219200000.0
2009-08-21 05:34:00,0.8645,0.8647,0.8644,0.8644,343000000.0
2009-08-21 05:35:00,0.86445,0.8646,0.8644,0.8645,191000000.0
2009-08-21 05:36:00,0.8645,0.86455,0.86445,0.8645,190500000.0
2009-08-21 05:37:00,0.8645,0.86465,0.8645,0.86455,186100000.0
2009-08-21 05:38:00,0.86455,0.86465,0.86455,0.86455,229900000.0
2009-08-21 05:39:00,0.86455,0.86455,0.8645,0.8645,130400000.0
2009-08-21 05:40:00,0.8645,0.86465,0.8645,0.8646,153800000.0
2009-08-21 05:41:00,0.8647,0.8647,0.86465,0.86465,230800000.0
2009-08-21 05:42:00,0.86465,0.8647,0.8646,0.8646,158200000.0
2009-08-21 05:43:00,0.8646,0.8648,0.8646,0.86475,119100000.0
2009-08-21 05:44:00,0.86485,0.8649,0.8647,0.86475,169000000.0
2009-08-21 05:45:00,0.8647,0.86485,0.8645,0.86465,269199999.0
2009-08-21 05:46:00,0.86465,0.86505,0.8646,0.86485,447500001.0
2009-08-21 05:47:00,0.8648,0.86505,0.86475,0.865,301900000.0
2009-08-21 05:48:00,0.865,0.86505,0.86485,0.86485,343400000.0
2009-08-21 05:49:00,0.8649,0.8651,0.86485,0.86505,143900000.0
2009-08-21 05:50:00,0.86505,0.8651,0.8649,0.86495,141700000.0
2009-08-21 05:51:00,0.8649,0.86495,0.8647,0.8647,147200000.0
2009-08-21 05:52:00,0.8647,0.86505,0.8647,0.865,370100000.0
2009-08-21 05:53:00,0.865,0.86505,0.86485,0.86485,228600000.0
2009-08-21 05:54:00,0.86485,0.86495,0.86485,0.86485,326200000.0
2009-08-21 05:55:00,0.8649,0.86495,0.86485,0.86485,134800000.0
2009-08-21 05:56:00,0.86485,0.865,0.86485,0.86485,123600000.0
2009-08-21 05:57:00,0.8648,0.86495,0.8648,0.86485,138900000.0
2009-08-21 05:58:00,0.86485,0.865,0.8647,0.865,49500000.0
2009-08-21 05:59:00,0.865,0.865,0.865,0.865,24000000.0
2009-08-21 06:00:00,0.865,0.865,0.8649,0.8649,32400000.0
2009-08-21 06:01:00,0.8649,0.86495,0.86485,0.86485,207300000.0
2009-08-21 06:02:00,0.86485,0.86485,0.86475,0.86475,173600000.0
2009-08-21 06:03:00,0.86475,0.86485,0.86465,0.8647,145900000.0
2009-08-21 06:04:00,0.8647,0.86485,0.8647,0.86475,165200000.0
2009-08-21 06:05:00,0.86475,0.8649,0.8647,0.8648,300000000.0
2009-08-21 06:06:00,0.8648,0.8649,0.8647,0.86475,181900000.0
2009-08-21 06:07:00,0.8648,0.8648,0.8647,0.8648,84200000.0
2009-08-21 06:08:00,0.8648,0.86485,0.8647,0.86475,101600000.0
2009-08-21 06:09:00,0.86475,0.8648,0.8647,0.86475,64400000.0
2009-08-21 06:10:00,0.8647,0.86475,0.8647,0.86475,48400000.0
2009-08-21 06:11:00,0.8647,0.86475,0.8647,0.86475,81700000.0
2009-08-21 06:12:00,0.86475,0.86475,0.86445,0.8645,254800000.0
2009-08-21 06:13:00,0.8645,0.86455,0.8645,0.8645,122800000.0
2009-08-21 06:14:00,0.8645,0.86465,0.8645,0.8646,269700000.0
2009-08-21 06:15:00,0.8646,0.8647,0.8645,0.8645,182200000.0
2009-08-21 06:16:00,0.8645,0.8645,0.8645,0.8645,151100000.0
2009-08-21 06:17:00,0.8645,0.8645,0.8645,0.8645,266100000.0
2009-08-21 06:18:00,0.8645,0.8646,0.8645,0.8645,154100000.0
2009-08-21 06:19:00,0.8645,0.86455,0.8645,0.86455,125800000.0
2009-08-21 06:20:00,0.86455,0.86455,0.86455,0.86455,102400000.0
2009-08-21 06:21:00,0.8646,0.8646,0.8645,0.86455,179900000.0
2009-08-21 06:22:00,0.8645,0.86455,0.8645,0.8645,161500000.0
2009-08-21 06:23:00,0.8645,0.8646,0.8645,0.8646,91600000.0
2009-08-21 06:24:00,0.8646,0.86465,0.8646,0.8646,44400000.0
2009-08-21 06:25:00,0.86465,0.8647,0.8646,0.8646,85700000.0
2009-08-21 06:26:00,0.8646,0.8646,0.8646,0.8646,47700000.0
2009-08-21 06:27:00,0.8646,0.8646,0.8646,0.8646,35800000.0
2009-08-21 06:28:00,0.86465,0.8647,0.8646,0.8646,88500000.0
2009-08-21 06:29:00,0.8646,0.8646,0.8646,0.8646,21300000.0
2009-08-21 06:30:00,0.8646,0.8646,0.8646,0.8646,11300000.0
2009-08-21 06:31:00,0.8646,0.8646,0.8645,0.8645,13200000.0
2009-08-21 06:32:00,0.8645,0.86455,0.8645,0.8645,124100000.0
2009-08-21 06:33:00,0.8645,0.86455,0.8645,0.86455,32000000.0
2009-08-21 06:34:00,0.86455,0.8647,0.8645,0.86455,102700000.0
2009-08-21 06:35:00,0.86455,0.86455,0.8645,0.86455,176900000.0
2009-08-21 06:36:00,0.86455,0.86455,0.8645,0.86455,204800000.0
2009-08-21 06:37:00,0.86455,0.86465,0.86455,0.8646,124000000.0
2009-08-21 06:38:00,0.8646,0.8647,0.8646,0.8646,109000000.0
2009-08-21 06:39:00,0.8646,0.8647,0.8646,0.8647,201300000.0
2009-08-21 06:40:00,0.8647,0.8649,0.86465,0.86485,231400000.0
2009-08-21 06:41:00,0.86485,0.86485,0.8648,0.8648,70000000.0
2009-08-21 06:42:00,0.8648,0.8649,0.86465,0.8648,135700000.0
2009-08-21 06:43:00,0.8648,0.8649,0.8648,0.86485,233300000.0
2009-08-21 06:44:00,0.8648,0.865,0.8648,0.8649,314700000.0
2009-08-21 06:45:00,0.86495,0.865,0.8649,0.86495,84900000.0
2009-08-21 06:46:00,0.86495,0.86505,0.86495,0.86495,201900000.0
2009-08-21 06:47:00,0.86495,0.86495,0.8649,0.8649,136000000.0
2009-08-21 06:48:00,0.8649,0.86495,0.8649,0.8649,128700000.0
2009-08-21 06:49:00,0.86495,0.86495,0.86495,0.86495,3500000.0
2009-08-21 06:50:00,0.865,0.86505,0.8649,0.86495,139100000.0
2009-08-21 06:51:00,0.86495,0.865,0.86495,0.865,4500000.0
2009-08-21 06:52:00,0.8649,0.865,0.8649,0.865,16000000.0
2009-08-21 06:53:00,0.8649,0.865,0.8649,0.865,55600000.0
2009-08-21 06:54:00,0.86495,0.865,0.86485,0.8649,281300000.0
2009-08-21 06:55:00,0.8649,0.865,0.8649,0.865,111100000.0
2009-08-21 06:56:00,0.86495,0.865,0.8648,0.8649,62200000.0
2009-08-21 06:57:00,0.8649,0.8649,0.86485,0.8649,53800000.0
2009-08-21 06:58:00,0.8649,0.8649,0.86485,0.8649,80300000.0
2009-08-21 06:59:00,0.8649,0.8649,0.86485,0.86485,56300000.0
2009-08-21 07:00:00,0.86485,0.865,0.86485,0.8649,119500000.0
2009-08-21 07:01:00,0.8649,0.8652,0.86485,0.86515,248500000.0
2009-08-21 07:02:00,0.8652,0.8652,0.86505,0.86515,261500000.0
2009-08-21 07:03:00,0.8651,0.86525,0.8651,0.8652,72800000.0
2009-08-21 07:04:00,0.86515,0.86525,0.8651,0.86525,101300000.0
2009-08-21 07:05:00,0.86525,0.8655,0.8652,0.8653,154500000.0
2009-08-21 07:06:00,0.8653,0.86545,0.8653,0.86535,103200000.0
2009-08-21 07:07:00,0.8653,0.86535,0.86525,0.8653,63300000.0
2009-08-21 07:08:00,0.8653,0.8655,0.86525,0.8653,177900001.0
2009-08-21 07:09:00,0.8653,0.86545,0.86525,0.86535,145899999.0
2009-08-21 07:10:00,0.86535,0.8655,0.8653,0.8653,275399999.0
2009-08-21 07:11:00,0.8653,0.86545,0.8653,0.86545,242000000.0
2009-08-21 07:12:00,0.86545,0.86545,0.86515,0.86515,186100000.0
2009-08-21 07:13:00,0.86525,0.8653,0.86515,0.8653,53200000.0
2009-08-21 07:14:00,0.86525,0.86545,0.8652,0.8654,152699999.0
2009-08-21 07:15:00,0.8654,0.8654,0.86525,0.8653,175800000.0
2009-08-21 07:16:00,0.8653,0.8653,0.8652,0.8652,95600000.0
2009-08-21 07:17:00,0.8652,0.86525,0.8652,0.8652,129000000.0
2009-08-21 07:18:00,0.8652,0.8653,0.86485,0.86485,211400000.0
2009-08-21 07:19:00,0.86485,0.86485,0.8646,0.8647,434900000.0
2009-08-21 07:20:00,0.8647,0.86475,0.86465,0.86465,153000000.0
2009-08-21 07:21:00,0.86465,0.8649,0.86465,0.8647,273100001.0
2009-08-21 07:22:00,0.8647,0.86475,0.8647,0.8647,132800000.0
2009-08-21 07:23:00,0.86465,0.8647,0.86455,0.8647,88000000.0
2009-08-21 07:24:00,0.8647,0.8647,0.8646,0.8646,145700000.0
2009-08-21 07:25:00,0.86455,0.86465,0.86455,0.8646,119000000.0
2009-08-21 07:26:00,0.86455,0.8648,0.86455,0.8648,166200000.0
2009-08-21 07:27:00,0.86475,0.8649,0.86475,0.8649,247200000.0
2009-08-21 07:28:00,0.8649,0.8651,0.86475,0.86505,386600000.0
2009-08-21 07:29:00,0.865,0.865,0.8649,0.865,42100000.0
2009-08-21 07:30:00,0.86495,0.86505,0.8649,0.865,219300001.0
2009-08-21 07:31:00,0.865,0.865,0.8649,0.86495,195500000.0
2009-08-21 07:32:00,0.86495,0.86495,0.86485,0.86495,163100000.0
2009-08-21 07:33:00,0.8649,0.865,0.8649,0.8649,115800000.0
2009-08-21 07:34:00,0.8649,0.86495,0.86485,0.8649,168000000.0
2009-08-21 07:35:00,0.8649,0.8649,0.86475,0.8648,121600000.0
2009-08-21 07:36:00,0.8648,0.86485,0.86475,0.86475,112100000.0
2009-08-21 07:37:00,0.86475,0.8648,0.86465,0.8647,102800000.0
2009-08-21 07:38:00,0.8647,0.8648,0.8645,0.8645,137800000.0
2009-08-21 07:39:00,0.86455,0.8649,0.8645,0.86475,394500000.0
2009-08-21 07:40:00,0.86475,0.8649,0.8646,0.8647,125900000.0
2009-08-21 07:41:00,0.8647,0.86485,0.8646,0.86485,143100000.0
2009-08-21 07:42:00,0.8648,0.8648,0.8646,0.8647,158800000.0
2009-08-21 07:43:00,0.86475,0.86495,0.8647,0.86485,61300000.0
2009-08-21 07:44:00,0.86485,0.8649,0.8646,0.86465,179500000.0
2009-08-21 07:45:00,0.86465,0.86485,0.86465,0.86485,83600000.0
2009-08-21 07:46:00,0.86485,0.865,0.86475,0.865,132200000.0
2009-08-21 07:47:00,0.86495,0.86505,0.8649,0.86505,196800000.0
2009-08-21 07:48:00,0.86505,0.8653,0.86505,0.8651,220399999.0
2009-08-21 07:49:00,0.8651,0.8652,0.8649,0.865,221700000.0
2009-08-21 07:50:00,0.865,0.86505,0.8646,0.86465,233700000.0
2009-08-21 07:51:00,0.86475,0.8651,0.8647,0.8651,280500000.0
2009-08-21 07:52:00,0.8651,0.8651,0.86495,0.865,267300000.0
2009-08-21 07:53:00,0.865,0.865,0.86485,0.86485,141400000.0
2009-08-21 07:54:00,0.8649,0.8649,0.86485,0.8649,67900000.0
2009-08-21 07:55:00,0.8649,0.8651,0.8649,0.86495,123300000.0
2009-08-21 07:56:00,0.86495,0.8651,0.86495,0.8651,196500000.0
2009-08-21 07:57:00,0.86515,0.86515,0.86495,0.86505,205500000.0
2009-08-21 07:58:00,0.86505,0.86505,0.8649,0.86495,81600000.0
2009-08-21 07:59:00,0.86495,0.8652,0.86485,0.86515,119700000.0
2009-08-21 08:00:00,0.8651,0.8656,0.8651,0.8656,277600000.0
2009-08-21 08:01:00,0.8656,0.86565,0.8656,0.8656,164000000.0
2009-08-21 08:02:00,0.8656,0.8657,0.8656,0.86565,45600000.0
2009-08-21 08:03:00,0.86565,0.86565,0.8654,0.8654,71300000.0
2009-08-21 08:04:00,0.8654,0.8655,0.8654,0.86545,103500000.0
2009-08-21 08:05:00,0.86545,0.8655,0.8654,0.8654,171000000.0
2009-08-21 08:06:00,0.8654,0.8654,0.8652,0.86525,121900000.0
2009-08-21 08:07:00,0.86515,0.86535,0.8651,0.8653,317199999.0
2009-08-21 08:08:00,0.86535,0.86545,0.865,0.86515,381000000.0
2009-08-21 08:09:00,0.86515,0.86515,0.865,0.865,315100000.0
2009-08-21 08:10:00,0.86505,0.86525,0.86505,0.86525,197400000.0
2009-08-21 08:11:00,0.8652,0.86525,0.8651,0.8651,222600000.0
2009-08-21 08:12:00,0.8651,0.86515,0.86505,0.86515,457700000.0
2009-08-21 08:13:00,0.86515,0.86515,0.8651,0.86515,377500000.0
2009-08-21 08:14:00,0.86515,0.86515,0.8651,0.86515,321200000.0
2009-08-21 08:15:00,0.86515,0.8653,0.86515,0.8653,250500000.0
2009-08-21 08:16:00,0.8653,0.86535,0.86515,0.86515,290600000.0
2009-08-21 08:17:00,0.8652,0.8652,0.86505,0.86515,378899998.0
2009-08-21 08:18:00,0.86515,0.8652,0.86505,0.86515,357800000.0
2009-08-21 08:19:00,0.86515,0.86515,0.86495,0.86495,198500000.0
2009-08-21 08:20:00,0.86495,0.8651,0.86495,0.865,413800000.0
2009-08-21 08:21:00,0.865,0.865,0.86495,0.865,140300000.0
2009-08-21 08:22:00,0.865,0.8651,0.8647,0.86495,384700000.0
2009-08-21 08:23:00,0.86495,0.86505,0.8649,0.86495,440500000.0
2009-08-21 08:24:00,0.8649,0.8649,0.8647,0.86485,203500000.0
2009-08-21 08:25:00,0.86485,0.8649,0.86475,0.8648,260100000.0
2009-08-21 08:26:00,0.8648,0.8648,0.86465,0.86475,196300000.0
2009-08-21 08:27:00,0.86475,0.86485,0.86475,0.86475,115900000.0
2009-08-21 08:28:00,0.86485,0.86485,0.86465,0.8647,221100000.0
2009-08-21 08:29:00,0.8647,0.8649,0.8647,0.86485,233500000.0
2009-08-21 08:30:00,0.86485,0.8649,0.8647,0.86475,211800000.0
2009-08-21 08:31:00,0.86475,0.86485,0.8647,0.86485,319000000.0
2009-08-21 08:32:00,0.8648,0.86485,0.86475,0.8648,300100000.0
2009-08-21 08:33:00,0.8648,0.8649,0.86475,0.86485,248400000.0
2009-08-21 08:34:00,0.86485,0.865,0.8648,0.865,79400000.0
2009-08-21 08:35:00,0.86495,0.865,0.86475,0.8648,166800000.0
2009-08-21 08:36:00,0.86485,0.86485,0.8648,0.86485,44200000.0
2009-08-21 08:37:00,0.86485,0.8649,0.8648,0.8649,194800001.0
2009-08-21 08:38:00,0.86485,0.8649,0.8648,0.86485,113600000.0
2009-08-21 08:39:00,0.8649,0.86495,0.8648,0.86485,223800000.0
2009-08-21 08:40:00,0.86485,0.86505,0.8648,0.86505,210600000.0
2009-08-21 08:41:00,0.86505,0.86515,0.865,0.865,104300000.0
2009-08-21 08:42:00,0.865,0.8651,0.86495,0.8651,235400000.0
2009-08-21 08:43:00,0.8651,0.86515,0.86495,0.86495,237400000.0
2009-08-21 08:44:00,0.86505,0.8652,0.865,0.86515,98300000.0
2009-08-21 08:45:00,0.86515,0.86515,0.86495,0.865,192600000.0
2009-08-21 08:46:00,0.865,0.865,0.8648,0.86495,294800000.0
2009-08-21 08:47:00,0.86495,0.865,0.8649,0.86495,176200000.0
2009-08-21 08:48:00,0.865,0.865,0.86475,0.86475,69700000.0
2009-08-21 08:49:00,0.86475,0.8649,0.86475,0.86485,79100000.0
2009-08-21 08:50:00,0.86485,0.86485,0.8647,0.8647,90400000.0
2009-08-21 08:51:00,0.8647,0.86475,0.8647,0.86475,32800000.0
2009-08-21 08:52:00,0.8647,0.8649,0.8647,0.86485,172900000.0
2009-08-21 08:53:00,0.86485,0.86485,0.8647,0.86475,233800000.0
2009-08-21 08:54:00,0.86475,0.8648,0.8646,0.86465,182000000.0
2009-08-21 08:55:00,0.86465,0.86475,0.86445,0.86455,388000001.0
2009-08-21 08:56:00,0.8646,0.8647,0.86455,0.8646,301500001.0
2009-08-21 08:57:00,0.8646,0.8646,0.8643,0.8643,189300000.0
2009-08-21 08:58:00,0.8644,0.86455,0.8642,0.86435,283300000.0
2009-08-21 08:59:00,0.86435,0.8646,0.86435,0.8646,176100000.0
2009-08-21 09:00:00,0.86465,0.8648,0.86465,0.8648,153600000.0
2009-08-21 09:01:00,0.8648,0.865,0.8648,0.8649,248100001.0
2009-08-21 09:02:00,0.8649,0.865,0.8648,0.86485,259000000.0
2009-08-21 09:03:00,0.86485,0.86485,0.86465,0.86465,255100000.0
2009-08-21 09:04:00,0.86465,0.86465,0.8643,0.86435,303000000.0
2009-08-21 09:05:00,0.8644,0.86445,0.86405,0.86425,387200000.0
2009-08-21 09:06:00,0.86425,0.86445,0.86415,0.86445,243299999.0
2009-08-21 09:07:00,0.86445,0.8647,0.8644,0.86445,258500001.0
2009-08-21 09:08:00,0.86445,0.8645,0.8643,0.8644,334500000.0
2009-08-21 09:09:00,0.8644,0.8646,0.8643,0.8645,421800000.0
2009-08-21 09:10:00,0.8645,0.86475,0.8644,0.8647,338500000.0
2009-08-21 09:11:00,0.8647,0.8648,0.86465,0.8648,298500000.0
2009-08-21 09:12:00,0.8648,0.8648,0.8647,0.86475,249400000.0
2009-08-21 09:13:00,0.86475,0.86485,0.86475,0.86475,239500000.0
2009-08-21 09:14:00,0.8648,0.86485,0.86465,0.8647,381000000.0
2009-08-21 09:15:00,0.8647,0.86485,0.8645,0.8645,395400000.0
2009-08-21 09:16:00,0.86455,0.8646,0.8645,0.86455,299300000.0
2009-08-21 09:17:00,0.86455,0.86485,0.86455,0.8646,558800000.0
2009-08-21 09:18:00,0.8646,0.8648,0.8646,0.8648,418300000.0
2009-08-21 09:19:00,0.86485,0.865,0.8648,0.8649,234800000.0
2009-08-21 09:20:00,0.8649,0.86495,0.86485,0.8649,284800000.0
2009-08-21 09:21:00,0.8649,0.865,0.86485,0.86495,131199999.0
2009-08-21 09:22:00,0.8649,0.86495,0.86485,0.8649,206900000.0
2009-08-21 09:23:00,0.8649,0.86495,0.86485,0.8649,190000000.0
2009-08-21 09:24:00,0.8649,0.86495,0.8649,0.8649,241600000.0
2009-08-21 09:25:00,0.86495,0.865,0.8649,0.86495,136800000.0
2009-08-21 09:26:00,0.86495,0.86515,0.86495,0.86515,168300000.0
2009-08-21 09:27:00,0.86515,0.86525,0.86515,0.8652,146700000.0
2009-08-21 09:28:00,0.8652,0.8654,0.865,0.86535,571800000.0
2009-08-21 09:29:00,0.86535,0.8665,0.86535,0.86605,374200000.0
2009-08-21 09:30:00,0.86605,0.86655,0.86605,0.8662,473400000.0
2009-08-21 09:31:00,0.86615,0.8663,0.86615,0.86615,458900000.0
2009-08-21 09:32:00,0.86615,0.86625,0.86595,0.866,256000000.0
2009-08-21 09:33:00,0.866,0.86605,0.8659,0.86595,217900000.0
2009-08-21 09:34:00,0.8659,0.8661,0.8659,0.86605,277900000.0
2009-08-21 09:35:00,0.866,0.86625,0.866,0.8661,191000000.0
2009-08-21 09:36:00,0.8661,0.86635,0.8661,0.86635,179600000.0
2009-08-21 09:37:00,0.8663,0.8665,0.86585,0.8659,459600000.0
2009-08-21 09:38:00,0.8659,0.8663,0.8659,0.8663,148200000.0
2009-08-21 09:39:00,0.86625,0.8664,0.86625,0.86635,161900000.0
2009-08-21 09:40:00,0.86635,0.8666,0.86635,0.8666,148800000.0
2009-08-21 09:41:00,0.8665,0.86665,0.8664,0.86645,509299999.0
2009-08-21 09:42:00,0.86645,0.86655,0.8663,0.8663,327300000.0
2009-08-21 09:43:00,0.8663,0.86645,0.8663,0.8663,359900000.0
2009-08-21 09:44:00,0.86635,0.86635,0.8658,0.866,288900000.0
2009-08-21 09:45:00,0.86595,0.86615,0.86595,0.8661,410400000.0
2009-08-21 09:46:00,0.8661,0.8661,0.866,0.86605,248300000.0
2009-08-21 09:47:00,0.86605,0.8664,0.86605,0.8662,157300000.0
2009-08-21 09:48:00,0.86625,0.8663,0.8662,0.86625,209100000.0
2009-08-21 09:49:00,0.86625,0.8663,0.8661,0.86615,356300000.0
2009-08-21 09:50:00,0.8662,0.86625,0.86605,0.8662,355999998.0
2009-08-21 09:51:00,0.8662,0.86635,0.86615,0.86615,218200000.0
2009-08-21 09:52:00,0.8661,0.8662,0.86605,0.8662,440700000.0
2009-08-21 09:53:00,0.8662,0.86635,0.86615,0.8663,484600004.0
2009-08-21 09:54:00,0.86625,0.86635,0.86625,0.8663,395000000.0
2009-08-21 09:55:00,0.8663,0.8664,0.8661,0.8663,542600002.0
2009-08-21 09:56:00,0.86625,0.8665,0.86625,0.8665,342400003.0
2009-08-21 09:57:00,0.8665,0.8666,0.86645,0.8666,434899999.0
2009-08-21 09:58:00,0.8666,0.8668,0.8666,0.8666,822699999.0
2009-08-21 09:59:00,0.8666,0.86665,0.8664,0.8664,346100000.0
2009-08-21 10:00:00,0.86645,0.8666,0.8664,0.86645,295799999.0
2009-08-21 10:01:00,0.86655,0.8667,0.86645,0.86665,193800000.0
2009-08-21 10:02:00,0.8667,0.86675,0.8665,0.8666,444300000.0
2009-08-21 10:03:00,0.8666,0.86665,0.8666,0.86665,119700001.0
2009-08-21 10:04:00,0.86665,0.86675,0.8666,0.8667,292099999.0
2009-08-21 10:05:00,0.86665,0.86685,0.86665,0.86685,287100000.0
2009-08-21 10:06:00,0.8668,0.86685,0.86665,0.86685,300999999.0
2009-08-21 10:07:00,0.86685,0.86705,0.8668,0.867,328099998.0
2009-08-21 10:08:00,0.867,0.867,0.86685,0.86685,298700000.0
2009-08-21 10:09:00,0.86685,0.8671,0.86685,0.86705,353500000.0
2009-08-21 10:10:00,0.8671,0.86725,0.867,0.8672,433700003.0
2009-08-21 10:11:00,0.8672,0.86725,0.86705,0.8671,283800000.0
2009-08-21 10:12:00,0.8671,0.86715,0.867,0.8671,391400000.0
2009-08-21 10:13:00,0.8671,0.8673,0.86705,0.86725,279600000.0
2009-08-21 10:14:00,0.86725,0.8674,0.8672,0.8674,392800000.0
2009-08-21 10:15:00,0.8674,0.8674,0.86725,0.8673,380499999.0
2009-08-21 10:16:00,0.86725,0.8674,0.86725,0.86735,188800000.0
2009-08-21 10:17:00,0.86735,0.86745,0.8673,0.86735,368000000.0
2009-08-21 10:18:00,0.86735,0.86755,0.8673,0.8674,454199999.0
2009-08-21 10:19:00,0.86745,0.86745,0.8674,0.86745,204000001.0
2009-08-21 10:20:00,0.8674,0.8675,0.86735,0.8674,232800000.0
2009-08-21 10:21:00,0.86745,0.86745,0.8674,0.86745,280399999.0
2009-08-21 10:22:00,0.86745,0.86745,0.86735,0.8674,176400000.0
2009-08-21 10:23:00,0.86745,0.86755,0.86745,0.8675,118700000.0
2009-08-21 10:24:00,0.86755,0.86755,0.86735,0.8674,394699999.0
2009-08-21 10:25:00,0.8674,0.8675,0.86735,0.8675,284400000.0
2009-08-21 10:26:00,0.8675,0.8678,0.86745,0.8676,341200000.0
2009-08-21 10:27:00,0.86755,0.86765,0.86755,0.86765,167100000.0
2009-08-21 10:28:00,0.86765,0.86765,0.8676,0.86765,131000000.0
2009-08-21 10:29:00,0.8675,0.86785,0.86735,0.8678,418299999.0
2009-08-21 10:30:00,0.86775,0.8679,0.86755,0.86775,550800004.0
2009-08-21 10:31:00,0.86775,0.86785,0.8675,0.8675,465600000.0
2009-08-21 10:32:00,0.8675,0.8675,0.8674,0.86745,106000000.0
2009-08-21 10:33:00,0.86745,0.86745,0.8672,0.8672,373900000.0
2009-08-21 10:34:00,0.8672,0.86735,0.86715,0.86715,571000000.0
2009-08-21 10:35:00,0.86725,0.86725,0.867,0.8671,423600001.0
2009-08-21 10:36:00,0.86705,0.86715,0.86705,0.8671,179100000.0
2009-08-21 10:37:00,0.86715,0.8675,0.86715,0.86745,856600000.0
2009-08-21 10:38:00,0.86745,0.8675,0.86735,0.86735,397000000.0
2009-08-21 10:39:00,0.86735,0.86745,0.86735,0.86735,203000000.0
2009-08-21 10:40:00,0.86735,0.86735,0.86715,0.8672,205400000.0
2009-08-21 10:41:00,0.8672,0.8672,0.8671,0.86715,261799999.0
2009-08-21 10:42:00,0.86715,0.8672,0.86705,0.86705,208899999.0
2009-08-21 10:43:00,0.86705,0.8673,0.86705,0.86725,240900000.0
2009-08-21 10:44:00,0.86725,0.8673,0.8671,0.8671,292600000.0
2009-08-21 10:45:00,0.86705,0.8673,0.86705,0.86715,242100000.0
2009-08-21 10:46:00,0.86715,0.8672,0.86705,0.86705,376600001.0
2009-08-21 10:47:00,0.86705,0.8671,0.86685,0.8669,115000000.0
2009-08-21 10:48:00,0.8669,0.867,0.86685,0.86695,380200000.0
2009-08-21 10:49:00,0.86695,0.86715,0.86695,0.86705,459800002.0
2009-08-21 10:50:00,0.86705,0.8673,0.86705,0.86715,286800000.0
2009-08-21 10:51:00,0.8671,0.8672,0.8671,0.86715,139800000.0
2009-08-21 10:52:00,0.86715,0.8672,0.8671,0.86715,118100000.0
2009-08-21 10:53:00,0.86715,0.86715,0.86715,0.86715,111000000.0
2009-08-21 10:54:00,0.86715,0.86735,0.86705,0.86705,159400000.0
2009-08-21 10:55:00,0.8671,0.8672,0.86705,0.8671,233800001.0
2009-08-21 10:56:00,0.86705,0.86715,0.867,0.86705,352799999.0
2009-08-21 10:57:00,0.86705,0.86705,0.86685,0.8669,324600000.0
2009-08-21 10:58:00,0.86685,0.86685,0.8667,0.86675,180200000.0
2009-08-21 10:59:00,0.86675,0.867,0.8667,0.86685,352800000.0
2009-08-21 11:00:00,0.86675,0.86695,0.8667,0.86695,435040002.0
2009-08-21 11:01:00,0.86695,0.86695,0.8667,0.86675,458749995.0
2009-08-21 11:02:00,0.86675,0.8668,0.86675,0.8668,185400000.0
2009-08-21 11:03:00,0.8668,0.86685,0.8667,0.8667,353149999.0
2009-08-21 11:04:00,0.8667,0.86675,0.86645,0.86645,235220000.0
2009-08-21 11:05:00,0.86645,0.86665,0.86645,0.8666,228950000.0
2009-08-21 11:06:00,0.8666,0.86665,0.86655,0.86665,67900000.0
2009-08-21 11:07:00,0.86665,0.86665,0.86645,0.86645,102150000.0
2009-08-21 11:08:00,0.86645,0.86645,0.8662,0.86625,76200000.0
2009-08-21 11:09:00,0.8662,0.86655,0.8662,0.8665,249200000.0
2009-08-21 11:10:00,0.8665,0.8667,0.8665,0.8666,365500000.0
2009-08-21 11:11:00,0.8666,0.86675,0.86655,0.8666,217699999.0
2009-08-21 11:12:00,0.8666,0.86675,0.8665,0.8667,286900000.0
2009-08-21 11:13:00,0.8667,0.8667,0.8666,0.8667,118900000.0
2009-08-21 11:14:00,0.86665,0.8668,0.8666,0.8668,286600002.0
2009-08-21 11:15:00,0.86675,0.8668,0.8666,0.86665,307700000.0
2009-08-21 11:16:00,0.86665,0.86675,0.8666,0.8667,212600000.0
2009-08-21 11:17:00,0.8667,0.86685,0.8667,0.86685,203800000.0
2009-08-21 11:18:00,0.8669,0.8672,0.8669,0.8671,277999999.0
2009-08-21 11:19:00,0.8671,0.8672,0.867,0.867,406000000.0
2009-08-21 11:20:00,0.867,0.8671,0.8669,0.867,291800000.0
2009-08-21 11:21:00,0.867,0.86705,0.86675,0.86695,300500000.0
2009-08-21 11:22:00,0.86695,0.86695,0.8668,0.8668,290600000.0
2009-08-21 11:23:00,0.8668,0.8669,0.8668,0.8669,135000004.0
2009-08-21 11:24:00,0.8669,0.8669,0.8669,0.8669,16700000.0
2009-08-21 11:25:00,0.8669,0.8669,0.86675,0.86675,118400000.0
2009-08-21 11:26:00,0.86675,0.8668,0.8667,0.86675,28800000.0
2009-08-21 11:27:00,0.86675,0.86695,0.86675,0.86695,83900001.0
2009-08-21 11:28:00,0.86695,0.867,0.8669,0.86695,231400000.0
2009-08-21 11:29:00,0.8669,0.867,0.8669,0.867,166000000.0
2009-08-21 11:30:00,0.86695,0.86725,0.86695,0.86725,408200000.0
2009-08-21 11:31:00,0.86725,0.8673,0.8672,0.8672,73100000.0
2009-08-21 11:32:00,0.8672,0.8672,0.867,0.86715,149300000.0
2009-08-21 11:33:00,0.8671,0.86725,0.86685,0.8669,390799998.0
2009-08-21 11:34:00,0.8669,0.86705,0.86685,0.867,211199999.0
2009-08-21 11:35:00,0.867,0.86715,0.86695,0.86705,175800000.0
2009-08-21 11:36:00,0.86705,0.8671,0.867,0.867,368500000.0
2009-08-21 11:37:00,0.867,0.8671,0.867,0.867,255200000.0
2009-08-21 11:38:00,0.86705,0.8671,0.8669,0.86695,161900000.0
2009-08-21 11:39:00,0.86695,0.867,0.86695,0.86695,95400000.0
2009-08-21 11:40:00,0.86695,0.86695,0.86695,0.86695,181100000.0
2009-08-21 11:41:00,0.86695,0.867,0.8669,0.867,372600000.0
2009-08-21 11:42:00,0.867,0.86705,0.86695,0.86695,287400000.0
2009-08-21 11:43:00,0.867,0.867,0.86695,0.86695,145000000.0
2009-08-21 11:44:00,0.86695,0.867,0.86695,0.86695,71000000.0
2009-08-21 11:45:00,0.86695,0.86695,0.86685,0.86685,147700000.0
2009-08-21 11:46:00,0.86685,0.8669,0.86675,0.8668,237200000.0
2009-08-21 11:47:00,0.8668,0.8671,0.8668,0.86705,385500000.0
2009-08-21 11:48:00,0.86705,0.8671,0.8667,0.86675,299100000.0
2009-08-21 11:49:00,0.8667,0.8668,0.8666,0.8667,192100000.0
2009-08-21 11:50:00,0.8667,0.8668,0.8666,0.86665,193500000.0
2009-08-21 11:51:00,0.86665,0.8667,0.86655,0.8667,173500000.0
2009-08-21 11:52:00,0.8667,0.86675,0.8665,0.86655,173200000.0
2009-08-21 11:53:00,0.8665,0.8666,0.86645,0.8665,73600000.0
2009-08-21 11:54:00,0.8665,0.86655,0.8663,0.86635,287200000.0
2009-08-21 11:55:00,0.86635,0.8664,0.8663,0.86635,199000000.0
2009-08-21 11:56:00,0.86635,0.86635,0.866,0.86605,242100000.0
2009-08-21 11:57:00,0.866,0.8662,0.86595,0.8661,160000000.0
2009-08-21 11:58:00,0.8661,0.8663,0.86595,0.86605,144300000.0
2009-08-21 11:59:00,0.86605,0.86615,0.86595,0.866,204000000.0
2009-08-21 12:00:00,0.866,0.8662,0.866,0.8661,312799997.0
2009-08-21 12:01:00,0.8661,0.86615,0.866,0.8661,323400000.0
2009-08-21 12:02:00,0.8661,0.86615,0.866,0.86605,145200000.0
2009-08-21 12:03:00,0.866,0.86605,0.866,0.866,56400000.0
2009-08-21 12:04:00,0.866,0.866,0.86545,0.86555,147600000.0
2009-08-21 12:05:00,0.86545,0.86575,0.86535,0.8657,362600000.0
2009-08-21 12:06:00,0.8657,0.8657,0.86555,0.86555,164300000.0
2009-08-21 12:07:00,0.86555,0.8658,0.86555,0.8657,276000000.0
2009-08-21 12:08:00,0.8657,0.86585,0.86565,0.8657,277000000.0
2009-08-21 12:09:00,0.86575,0.8658,0.8657,0.86575,186500000.0
2009-08-21 12:10:00,0.8657,0.8658,0.8656,0.8658,317800000.0
2009-08-21 12:11:00,0.8658,0.86585,0.8657,0.86575,398500000.0
2009-08-21 12:12:00,0.86575,0.86575,0.8656,0.8656,110700000.0
2009-08-21 12:13:00,0.8656,0.86565,0.8653,0.8654,182500000.0
2009-08-21 12:14:00,0.86545,0.8659,0.8653,0.8658,365100000.0
2009-08-21 12:15:00,0.86585,0.8661,0.8657,0.86605,215500001.0
2009-08-21 12:16:00,0.86605,0.8661,0.86595,0.86595,99800000.0
2009-08-21 12:17:00,0.86595,0.86625,0.86595,0.86605,298900000.0
2009-08-21 12:18:00,0.86605,0.8661,0.866,0.866,213900000.0
2009-08-21 12:19:00,0.866,0.86605,0.86585,0.86595,279300001.0
2009-08-21 12:20:00,0.86595,0.866,0.86585,0.86595,117300000.0
2009-08-21 12:21:00,0.86595,0.86605,0.86575,0.86575,192200000.0
2009-08-21 12:22:00,0.86575,0.86605,0.86575,0.86595,384900000.0
2009-08-21 12:23:00,0.866,0.8661,0.8658,0.86595,444599998.0
2009-08-21 12:24:00,0.86595,0.866,0.86575,0.86585,250800000.0
2009-08-21 12:25:00,0.86585,0.86605,0.86585,0.86595,180700000.0
2009-08-21 12:26:00,0.8661,0.86615,0.86595,0.86605,243399998.0
2009-08-21 12:27:00,0.86605,0.8663,0.86605,0.86615,139100000.0
2009-08-21 12:28:00,0.86615,0.86615,0.86605,0.86605,36000000.0
2009-08-21 12:29:00,0.86605,0.8662,0.866,0.86605,98400000.0
2009-08-21 12:30:00,0.86605,0.8661,0.8657,0.86575,190800000.0
2009-08-21 12:31:00,0.86565,0.8658,0.86565,0.86575,195900000.0
2009-08-21 12:32:00,0.86575,0.86575,0.8656,0.8656,278100000.0
2009-08-21 12:33:00,0.8656,0.8656,0.86555,0.86555,208300000.0
2009-08-21 12:34:00,0.86555,0.8656,0.8651,0.8652,290100001.0
2009-08-21 12:35:00,0.8652,0.86545,0.8652,0.86525,349400000.0
2009-08-21 12:36:00,0.86525,0.86535,0.8652,0.8653,352400001.0
2009-08-21 12:37:00,0.8653,0.8653,0.86515,0.86525,209900000.0
2009-08-21 12:38:00,0.86525,0.86535,0.86525,0.86525,272700000.0
2009-08-21 12:39:00,0.8653,0.8653,0.8649,0.86495,306600000.0
2009-08-21 12:40:00,0.865,0.865,0.8645,0.86475,435600000.0
2009-08-21 12:41:00,0.86475,0.86485,0.86455,0.8646,288500000.0
2009-08-21 12:42:00,0.8646,0.8647,0.86455,0.8646,272300000.0
2009-08-21 12:43:00,0.8646,0.86475,0.8645,0.86475,157400000.0
2009-08-21 12:44:00,0.8647,0.8648,0.86445,0.8648,396399999.0
2009-08-21 12:45:00,0.8648,0.8648,0.8646,0.86465,288600000.0
2009-08-21 12:46:00,0.8647,0.86475,0.8646,0.8647,289600001.0
2009-08-21 12:47:00,0.8647,0.8647,0.86455,0.86465,307600000.0
2009-08-21 12:48:00,0.8646,0.8647,0.8645,0.8645,343300000.0
2009-08-21 12:49:00,0.8645,0.86455,0.86445,0.8645,242000000.0
2009-08-21 12:50:00,0.8645,0.8646,0.8645,0.8645,325000000.0
2009-08-21 12:51:00,0.86455,0.86455,0.86425,0.8644,350500000.0
2009-08-21 12:52:00,0.8644,0.8646,0.8644,0.8645,407200000.0
2009-08-21 12:53:00,0.86455,0.8649,0.8645,0.86475,403300000.0
2009-08-21 12:54:00,0.86475,0.8649,0.8647,0.8648,361100000.0
2009-08-21 12:55:00,0.8648,0.86485,0.86475,0.86475,266800000.0
2009-08-21 12:56:00,0.8648,0.8649,0.86475,0.8648,149300000.0
2009-08-21 12:57:00,0.86485,0.86485,0.86475,0.8648,193800000.0
2009-08-21 12:58:00,0.8648,0.8649,0.86475,0.86475,153000000.0
2009-08-21 12:59:00,0.86475,0.86475,0.86435,0.86435,371500000.0
2009-08-21 13:00:00,0.86425,0.86465,0.86425,0.8646,224300000.0
2009-08-21 13:01:00,0.86465,0.86475,0.86455,0.8646,105000000.0
2009-08-21 13:02:00,0.8646,0.8646,0.8645,0.86455,121500000.0
2009-08-21 13:03:00,0.8645,0.8646,0.8645,0.8646,220400000.0
2009-08-21 13:04:00,0.8646,0.86465,0.8643,0.8643,188900000.0
2009-08-21 13:05:00,0.86435,0.8646,0.86425,0.8645,389300000.0
2009-08-21 13:06:00,0.8645,0.8646,0.86445,0.86455,56900000.0
2009-08-21 13:07:00,0.8645,0.8646,0.8645,0.86455,255800000.0
2009-08-21 13:08:00,0.8645,0.8646,0.8644,0.86455,307800001.0
2009-08-21 13:09:00,0.8645,0.86455,0.8644,0.8645,109800000.0
2009-08-21 13:10:00,0.8645,0.8646,0.86445,0.86455,401900000.0
2009-08-21 13:11:00,0.8645,0.86475,0.8645,0.86455,321500000.0
2009-08-21 13:12:00,0.86455,0.8648,0.86455,0.86475,256000001.0
2009-08-21 13:13:00,0.86475,0.8649,0.86475,0.8648,248699999.0
2009-08-21 13:14:00,0.8648,0.8648,0.86465,0.86465,127000000.0
2009-08-21 13:15:00,0.86465,0.8647,0.86455,0.8646,213100000.0
2009-08-21 13:16:00,0.8646,0.8647,0.86455,0.86465,250300000.0
2009-08-21 13:17:00,0.86465,0.86465,0.86455,0.86465,128000000.0
2009-08-21 13:18:00,0.86465,0.8647,0.86455,0.86455,413900000.0
2009-08-21 13:19:00,0.86455,0.8646,0.86445,0.86445,234900001.0
2009-08-21 13:20:00,0.86445,0.8645,0.86425,0.86425,99100000.0
2009-08-21 13:21:00,0.8642,0.8643,0.86415,0.8643,208000000.0
2009-08-21 13:22:00,0.8643,0.8645,0.86425,0.8644,188300000.0
2009-08-21 13:23:00,0.8644,0.8646,0.8644,0.8645,169400000.0
2009-08-21 13:24:00,0.8645,0.8645,0.8644,0.8645,161400000.0
2009-08-21 13:25:00,0.8645,0.86465,0.86445,0.8646,261200001.0
2009-08-21 13:26:00,0.8646,0.86485,0.86455,0.8648,476399999.0
2009-08-21 13:27:00,0.8648,0.86485,0.86475,0.8648,381699999.0
2009-08-21 13:28:00,0.86475,0.8648,0.86465,0.86465,318800000.0
2009-08-21 13:29:00,0.86465,0.8648,0.86465,0.86475,220600000.0
2009-08-21 13:30:00,0.8647,0.8648,0.8647,0.8648,354600001.0
2009-08-21 13:31:00,0.8648,0.865,0.86475,0.86485,300400000.0
2009-08-21 13:32:00,0.8648,0.86485,0.86455,0.86455,399099999.0
2009-08-21 13:33:00,0.8645,0.86495,0.8645,0.8649,370400000.0
2009-08-21 13:34:00,0.86485,0.86495,0.8648,0.8649,431300000.0
2009-08-21 13:35:00,0.8649,0.8651,0.8649,0.8651,419700000.0
2009-08-21 13:36:00,0.86515,0.8653,0.86515,0.86525,435600004.0
2009-08-21 13:37:00,0.8653,0.86535,0.8652,0.8653,389300001.0
2009-08-21 13:38:00,0.8653,0.8654,0.8652,0.8654,343400000.0
2009-08-21 13:39:00,0.86535,0.8655,0.8651,0.8655,503499999.0
2009-08-21 13:40:00,0.8655,0.86565,0.86545,0.8656,318400000.0
2009-08-21 13:41:00,0.8656,0.8656,0.86515,0.8655,442900000.0
2009-08-21 13:42:00,0.8655,0.86565,0.86545,0.86555,214800000.0
2009-08-21 13:43:00,0.8656,0.86565,0.8653,0.8654,434200000.0
2009-08-21 13:44:00,0.8654,0.8656,0.8654,0.8655,476400000.0
2009-08-21 13:45:00,0.8655,0.8656,0.8655,0.8656,532299996.0
2009-08-21 13:46:00,0.8656,0.86575,0.8656,0.86565,472200000.0
2009-08-21 13:47:00,0.8656,0.86575,0.86545,0.8655,419099999.0
2009-08-21 13:48:00,0.8655,0.86555,0.8654,0.86545,627100003.0
2009-08-21 13:49:00,0.86545,0.8656,0.8654,0.86555,444200000.0
2009-08-21 13:50:00,0.86555,0.86555,0.86535,0.86535,571800006.0
2009-08-21 13:51:00,0.86535,0.8655,0.86535,0.8655,150300002.0
2009-08-21 13:52:00,0.8655,0.86555,0.8653,0.86535,249899999.0
2009-08-21 13:53:00,0.86535,0.8655,0.86535,0.8655,288700000.0
2009-08-21 13:54:00,0.8655,0.8655,0.86515,0.86525,445599999.0
2009-08-21 13:55:00,0.86515,0.86535,0.86505,0.86525,214300000.0
2009-08-21 13:56:00,0.86525,0.86535,0.86525,0.8653,123400000.0
2009-08-21 13:57:00,0.86535,0.86535,0.8652,0.8652,238800000.0
2009-08-21 13:58:00,0.86525,0.8653,0.8651,0.86525,339900000.0
2009-08-21 13:59:00,0.8652,0.86525,0.86505,0.8651,188900000.0
2009-08-21 14:00:00,0.8651,0.8652,0.86505,0.86515,299699998.0
2009-08-21 14:01:00,0.8651,0.8654,0.86505,0.8653,268600000.0
2009-08-21 14:02:00,0.8654,0.8654,0.86525,0.8653,238500000.0
2009-08-21 14:03:00,0.8653,0.8654,0.8652,0.86535,274499999.0
2009-08-21 14:04:00,0.8654,0.8654,0.86535,0.8654,147000000.0
2009-08-21 14:05:00,0.8654,0.8654,0.8652,0.8654,290200000.0
2009-08-21 14:06:00,0.86535,0.86545,0.86535,0.86545,400299999.0
2009-08-21 14:07:00,0.86545,0.86545,0.86525,0.86535,277900000.0
2009-08-21 14:08:00,0.86535,0.8654,0.8653,0.8653,98200000.0
2009-08-21 14:09:00,0.8653,0.86535,0.86525,0.8653,316200000.0
2009-08-21 14:10:00,0.8653,0.86535,0.86525,0.8653,217000000.0
2009-08-21 14:11:00,0.8653,0.8653,0.8652,0.8653,55700000.0
2009-08-21 14:12:00,0.8653,0.86545,0.8653,0.86545,392700000.0
2009-08-21 14:13:00,0.86545,0.8656,0.8654,0.86555,194300001.0
2009-08-21 14:14:00,0.86555,0.8657,0.8655,0.86565,277000000.0
2009-08-21 14:15:00,0.86565,0.8657,0.8654,0.8655,295900000.0
2009-08-21 14:16:00,0.8655,0.8655,0.86535,0.8654,160100000.0
2009-08-21 14:17:00,0.8654,0.86545,0.8653,0.8654,406299999.0
2009-08-21 14:18:00,0.8654,0.86545,0.8653,0.8654,234799999.0
2009-08-21 14:19:00,0.8654,0.8654,0.86535,0.8654,119700000.0
2009-08-21 14:20:00,0.8654,0.8656,0.8654,0.8655,389600001.0
2009-08-21 14:21:00,0.8655,0.8657,0.8655,0.8656,253300000.0
2009-08-21 14:22:00,0.8656,0.8657,0.86555,0.86555,187900000.0
2009-08-21 14:23:00,0.86555,0.8657,0.8655,0.8657,161000000.0
2009-08-21 14:24:00,0.8657,0.86575,0.8656,0.8657,290599999.0
2009-08-21 14:25:00,0.86575,0.86575,0.86555,0.8656,153100000.0
2009-08-21 14:26:00,0.8656,0.8657,0.86555,0.8656,393700000.0
2009-08-21 14:27:00,0.8656,0.86575,0.86555,0.8656,301300000.0
2009-08-21 14:28:00,0.8656,0.86565,0.86555,0.8656,253600000.0
2009-08-21 14:29:00,0.8656,0.86575,0.8656,0.86575,217700000.0
2009-08-21 14:30:00,0.86575,0.86595,0.86575,0.86585,192500001.0
2009-08-21 14:31:00,0.8659,0.86625,0.8659,0.8661,266400001.0
2009-08-21 14:32:00,0.8661,0.86615,0.86595,0.866,182100000.0
2009-08-21 14:33:00,0.866,0.8661,0.86585,0.86595,189800000.0
2009-08-21 14:34:00,0.8659,0.86595,0.86565,0.86575,198000000.0
2009-08-21 14:35:00,0.86575,0.86585,0.8657,0.8658,172000000.0
2009-08-21 14:36:00,0.86575,0.8659,0.86575,0.8658,231100000.0
2009-08-21 14:37:00,0.8658,0.8658,0.86545,0.8655,177100000.0
2009-08-21 14:38:00,0.8655,0.8655,0.8652,0.86535,352000000.0
2009-08-21 14:39:00,0.86535,0.8654,0.8652,0.86525,368700002.0
2009-08-21 14:40:00,0.86525,0.86525,0.86505,0.8651,224900000.0
2009-08-21 14:41:00,0.8651,0.8655,0.86505,0.8654,392200000.0
2009-08-21 14:42:00,0.8654,0.86575,0.86505,0.8652,312100000.0
2009-08-21 14:43:00,0.8652,0.86555,0.8651,0.8651,472500000.0
2009-08-21 14:44:00,0.86515,0.8655,0.8651,0.86525,433700000.0
2009-08-21 14:45:00,0.8654,0.86545,0.86505,0.8652,412299999.0
2009-08-21 14:46:00,0.8652,0.8652,0.86495,0.86495,192800000.0
2009-08-21 14:47:00,0.86495,0.86495,0.8646,0.86465,209199999.0
2009-08-21 14:48:00,0.8647,0.86475,0.86455,0.8646,217199999.0
2009-08-21 14:49:00,0.86465,0.8648,0.8646,0.86475,203299999.0
2009-08-21 14:50:00,0.86475,0.8648,0.86465,0.8648,159400001.0
2009-08-21 14:51:00,0.86475,0.8648,0.86475,0.8648,113300000.0
2009-08-21 14:52:00,0.8648,0.86495,0.8648,0.86495,128000000.0
2009-08-21 14:53:00,0.8649,0.86505,0.8648,0.865,312000000.0
2009-08-21 14:54:00,0.8649,0.86495,0.86475,0.8649,234100000.0
2009-08-21 14:55:00,0.8648,0.865,0.8648,0.8649,104000000.0
2009-08-21 14:56:00,0.8649,0.86495,0.8648,0.86495,176700000.0
2009-08-21 14:57:00,0.86495,0.865,0.8649,0.86495,98100000.0
2009-08-21 14:58:00,0.86495,0.865,0.86485,0.865,307900003.0
2009-08-21 14:59:00,0.865,0.8652,0.8648,0.8652,430800002.0
2009-08-21 15:00:00,0.8652,0.8652,0.865,0.865,182500000.0
2009-08-21 15:01:00,0.865,0.86535,0.865,0.86535,155500000.0
2009-08-21 15:02:00,0.86535,0.86535,0.86515,0.86525,265200000.0
2009-08-21 15:03:00,0.86525,0.8655,0.86525,0.8654,201100001.0
2009-08-21 15:04:00,0.8654,0.8655,0.8654,0.86545,182600000.0
2009-08-21 15:05:00,0.86545,0.86545,0.8654,0.86545,84700000.0
2009-08-21 15:06:00,0.86545,0.86545,0.86535,0.8654,63600000.0
2009-08-21 15:07:00,0.86535,0.86545,0.86535,0.8654,125100000.0
2009-08-21 15:08:00,0.86535,0.86545,0.8653,0.86535,189500000.0
2009-08-21 15:09:00,0.86535,0.86545,0.8653,0.8654,103700000.0
2009-08-21 15:10:00,0.8654,0.8654,0.86515,0.8652,193599999.0
2009-08-21 15:11:00,0.86515,0.86525,0.8649,0.8649,233400000.0
2009-08-21 15:12:00,0.8649,0.86505,0.8648,0.8648,371200000.0
2009-08-21 15:13:00,0.8647,0.86495,0.8646,0.86485,269500000.0
2009-08-21 15:14:00,0.86485,0.8649,0.8648,0.86485,221900001.0
2009-08-21 15:15:00,0.8649,0.8651,0.8648,0.8649,300500000.0
2009-08-21 15:16:00,0.8649,0.8649,0.8648,0.8648,270699999.0
2009-08-21 15:17:00,0.86475,0.86485,0.86455,0.86455,648100000.0
2009-08-21 15:18:00,0.8645,0.8647,0.86445,0.8646,763300000.0
2009-08-21 15:19:00,0.8646,0.8647,0.86455,0.86465,240000000.0
2009-08-21 15:20:00,0.86465,0.86465,0.86455,0.8646,349100001.0
2009-08-21 15:21:00,0.8646,0.8646,0.8644,0.86445,296500000.0
2009-08-21 15:22:00,0.86445,0.8645,0.8644,0.8645,470700001.0
2009-08-21 15:23:00,0.86455,0.8646,0.8645,0.86455,135700000.0
2009-08-21 15:24:00,0.8645,0.86455,0.8644,0.86445,309200000.0
2009-08-21 15:25:00,0.86445,0.8645,0.8641,0.86415,564300001.0
2009-08-21 15:26:00,0.86415,0.86425,0.86405,0.86415,701400000.0
2009-08-21 15:27:00,0.86415,0.8643,0.8641,0.86425,451099997.0
2009-08-21 15:28:00,0.8642,0.8644,0.8642,0.86425,642000000.0
2009-08-21 15:29:00,0.86425,0.8643,0.86415,0.8642,592000001.0
2009-08-21 15:30:00,0.86415,0.8642,0.86405,0.86415,521600000.0
2009-08-21 15:31:00,0.86415,0.86415,0.86405,0.8641,740400001.0
2009-08-21 15:32:00,0.86405,0.8642,0.86405,0.8641,757000003.0
2009-08-21 15:33:00,0.8641,0.86435,0.8641,0.86435,390500000.0
2009-08-21 15:34:00,0.86435,0.8645,0.8643,0.86435,449899998.0
2009-08-21 15:35:00,0.86435,0.8644,0.8643,0.8644,737100000.0
2009-08-21 15:36:00,0.8644,0.86455,0.86435,0.8645,453799997.0
2009-08-21 15:37:00,0.86455,0.86455,0.86435,0.86445,535100000.0
2009-08-21 15:38:00,0.86445,0.86455,0.8644,0.8645,590500000.0
2009-08-21 15:39:00,0.8645,0.8645,0.8644,0.86445,489400000.0
2009-08-21 15:40:00,0.86445,0.8645,0.8644,0.86445,515500002.0
2009-08-21 15:41:00,0.86445,0.86475,0.8644,0.86475,551100000.0
2009-08-21 15:42:00,0.86475,0.86475,0.86455,0.86455,581800001.0
2009-08-21 15:43:00,0.86455,0.8647,0.86445,0.8645,377600000.0
2009-08-21 15:44:00,0.86455,0.86465,0.8645,0.8646,424700000.0
2009-08-21 15:45:00,0.8646,0.8646,0.8644,0.86455,619800000.0
2009-08-21 15:46:00,0.8645,0.8645,0.8642,0.8643,398399999.0
2009-08-21 15:47:00,0.8643,0.86445,0.8643,0.8644,490999999.0
2009-08-21 15:48:00,0.8644,0.86455,0.8644,0.86445,274200000.0
2009-08-21 15:49:00,0.8644,0.86465,0.8644,0.8646,493600002.0
2009-08-21 15:50:00,0.8646,0.8647,0.86445,0.8645,409900001.0
2009-08-21 15:51:00,0.8645,0.86455,0.86445,0.86445,809900003.0
2009-08-21 15:52:00,0.8645,0.86475,0.8644,0.86465,681500000.0
2009-08-21 15:53:00,0.86465,0.8648,0.86465,0.86465,389900000.0
2009-08-21 15:54:00,0.8647,0.86475,0.86455,0.86465,627100003.0
2009-08-21 15:55:00,0.86465,0.86465,0.86425,0.86425,783199998.0
2009-08-21 15:56:00,0.86425,0.8644,0.86425,0.86435,442600002.0
2009-08-21 15:57:00,0.86435,0.8647,0.8643,0.8647,721500000.0
2009-08-21 15:58:00,0.8647,0.86495,0.86455,0.86495,457900001.0
2009-08-21 15:59:00,0.86495,0.86525,0.86485,0.8652,468200000.0
2009-08-21 16:00:00,0.86515,0.86535,0.8645,0.8646,458499999.0
2009-08-21 16:01:00,0.8646,0.8651,0.86445,0.8649,486299999.0
2009-08-21 16:02:00,0.8649,0.8655,0.8649,0.8655,593700000.0
2009-08-21 16:03:00,0.8654,0.8655,0.8644,0.86475,675400000.0
2009-08-21 16:04:00,0.86485,0.8649,0.8646,0.8648,493900001.0
2009-08-21 16:05:00,0.8647,0.8647,0.8646,0.8646,36800000.0
2009-08-21 16:06:00,0.86455,0.86475,0.86455,0.8646,504999999.0
2009-08-21 16:07:00,0.8646,0.86475,0.86445,0.86465,1026000000.0
2009-08-21 16:08:00,0.86465,0.8649,0.8646,0.86485,902499996.0
2009-08-21 16:09:00,0.86485,0.865,0.8648,0.8649,848100000.0
2009-08-21 16:10:00,0.86495,0.8651,0.86485,0.865,655600001.0
2009-08-21 16:11:00,0.865,0.86525,0.8649,0.8652,853999998.0
2009-08-21 16:12:00,0.8652,0.86535,0.8651,0.86525,671900000.0
2009-08-21 16:13:00,0.8652,0.86525,0.86475,0.8648,802800001.0
2009-08-21 16:14:00,0.8648,0.86485,0.86465,0.86475,871299999.0
2009-08-21 16:15:00,0.86475,0.8651,0.8647,0.8651,829000005.0
2009-08-21 16:16:00,0.8651,0.8652,0.865,0.865,862100001.0
2009-08-21 16:17:00,0.86505,0.8652,0.865,0.86515,731400002.0
2009-08-21 16:18:00,0.86515,0.8653,0.865,0.8653,331399999.0
2009-08-21 16:19:00,0.8653,0.86535,0.8648,0.86525,476800000.0
2009-08-21 16:20:00,0.86525,0.8653,0.86475,0.86475,971899996.0
2009-08-21 16:21:00,0.8647,0.8649,0.8645,0.8646,1101800001.0
2009-08-21 16:22:00,0.86455,0.86475,0.86455,0.8646,799600000.0
2009-08-21 16:23:00,0.8646,0.8646,0.86445,0.8646,704199999.0
2009-08-21 16:24:00,0.8646,0.8647,0.86445,0.8645,1014200001.0
2009-08-21 16:25:00,0.8645,0.8648,0.86445,0.8647,1056900003.0
2009-08-21 16:26:00,0.86465,0.8647,0.86435,0.86435,966000001.0
2009-08-21 16:27:00,0.86435,0.8649,0.8641,0.8649,609600001.0
2009-08-21 16:28:00,0.8649,0.8649,0.86425,0.8647,789199999.0
2009-08-21 16:29:00,0.8648,0.8652,0.86475,0.8651,1005200000.0
2009-08-21 16:30:00,0.8651,0.8651,0.8648,0.86495,1021199998.0
2009-08-21 16:31:00,0.8649,0.865,0.8647,0.8648,784700000.0
2009-08-21 16:32:00,0.8648,0.8649,0.86475,0.86485,731000001.0
2009-08-21 16:33:00,0.8648,0.8651,0.8648,0.8649,993500001.0
2009-08-21 16:34:00,0.8649,0.8649,0.8647,0.86475,845399999.0
2009-08-21 16:35:00,0.8647,0.865,0.8647,0.86495,807000002.0
2009-08-21 16:36:00,0.86495,0.86515,0.8649,0.8651,592699999.0
2009-08-21 16:37:00,0.8651,0.86525,0.86505,0.86505,616699997.0
2009-08-21 16:38:00,0.86505,0.86505,0.86475,0.86485,754100000.0
2009-08-21 16:39:00,0.8649,0.865,0.86475,0.86475,522499998.0
2009-08-21 16:40:00,0.8648,0.86485,0.86475,0.86485,852899999.0
2009-08-21 16:41:00,0.86485,0.86495,0.86475,0.86475,754200002.0
2009-08-21 16:42:00,0.86475,0.86505,0.86475,0.8649,836399999.0
2009-08-21 16:43:00,0.8649,0.86505,0.8648,0.86495,1040099998.0
2009-08-21 16:44:00,0.86495,0.865,0.8648,0.86485,1024200001.0
2009-08-21 16:45:00,0.8648,0.8648,0.86455,0.86465,656699999.0
2009-08-21 16:46:00,0.86465,0.8648,0.86465,0.86475,303099999.0
2009-08-21 16:47:00,0.86475,0.8648,0.8646,0.86465,948400002.0
2009-08-21 16:48:00,0.86465,0.86475,0.8645,0.8647,1067200001.0
2009-08-21 16:49:00,0.8647,0.8649,0.86455,0.8648,808900000.0
2009-08-21 16:50:00,0.86485,0.8651,0.8648,0.865,851199996.0
2009-08-21 16:51:00,0.865,0.8652,0.86485,0.86485,1042400001.0
2009-08-21 16:52:00,0.86485,0.8653,0.86475,0.8651,868800004.0
2009-08-21 16:53:00,0.8651,0.86525,0.8649,0.86515,1110700001.0
2009-08-21 16:54:00,0.8652,0.86525,0.86505,0.86515,1042599999.0
2009-08-21 16:55:00,0.86515,0.86545,0.8651,0.86535,678900000.0
2009-08-21 16:56:00,0.8654,0.8654,0.8653,0.8653,593200001.0
2009-08-21 16:57:00,0.8653,0.8653,0.8651,0.8652,694900001.0
2009-08-21 16:58:00,0.8652,0.8653,0.86515,0.8653,575200000.0
2009-08-21 16:59:00,0.8653,0.8663,0.8652,0.86625,802200001.0
2009-08-21 17:00:00,0.86625,0.8663,0.866,0.8661,585199999.0
2009-08-21 17:01:00,0.86605,0.86645,0.86605,0.86635,698900000.0
2009-08-21 17:02:00,0.86635,0.8664,0.86585,0.86595,680800002.0
2009-08-21 17:03:00,0.86595,0.8664,0.8659,0.8663,484900000.0
2009-08-21 17:04:00,0.8663,0.8663,0.86625,0.8663,176300000.0
2009-08-21 17:05:00,0.8663,0.8664,0.86625,0.8663,248100000.0
2009-08-21 17:06:00,0.8663,0.8664,0.8663,0.86635,599900003.0
2009-08-21 17:07:00,0.8664,0.86645,0.8663,0.86645,714800002.0
2009-08-21 17:08:00,0.86645,0.8665,0.86635,0.8664,423800000.0
2009-08-21 17:09:00,0.86635,0.86645,0.86635,0.8664,1080599997.0
2009-08-21 17:10:00,0.8664,0.8665,0.86635,0.86645,707300001.0
2009-08-21 17:11:00,0.86645,0.8665,0.86645,0.8665,737200001.0
2009-08-21 17:12:00,0.8665,0.86655,0.8664,0.8665,514700001.0
2009-08-21 17:13:00,0.86655,0.86655,0.86645,0.86645,370900000.0
2009-08-21 17:14:00,0.8665,0.8665,0.8663,0.8664,313100000.0
2009-08-21 17:15:00,0.8664,0.86705,0.86635,0.86685,823400000.0
2009-08-21 17:16:00,0.86685,0.8669,0.8666,0.8667,877200002.0
2009-08-21 17:17:00,0.8667,0.8669,0.86665,0.8668,662899999.0
2009-08-21 17:18:00,0.86685,0.8669,0.86665,0.8667,823600001.0
2009-08-21 17:19:00,0.8667,0.86685,0.86665,0.8667,442400001.0
2009-08-21 17:20:00,0.8667,0.86685,0.86665,0.86685,523899997.0
2009-08-21 17:21:00,0.8668,0.8669,0.8668,0.8668,357900001.0
2009-08-21 17:22:00,0.8668,0.8669,0.86675,0.8668,454999998.0
2009-08-21 17:23:00,0.8669,0.8669,0.8668,0.86685,399500000.0
2009-08-21 17:24:00,0.86685,0.8669,0.86675,0.8668,389200000.0
2009-08-21 17:25:00,0.8668,0.8669,0.8667,0.86685,448099998.0
2009-08-21 17:26:00,0.86685,0.8669,0.86675,0.86675,407500000.0
2009-08-21 17:27:00,0.8668,0.8668,0.8666,0.86665,590200000.0
2009-08-21 17:28:00,0.86665,0.8667,0.8664,0.8664,474599999.0
2009-08-21 17:29:00,0.8664,0.8665,0.8663,0.8665,801000006.0
2009-08-21 17:30:00,0.8665,0.86655,0.8663,0.86635,468000000.0
2009-08-21 17:31:00,0.8663,0.8664,0.8662,0.86625,1030100001.0
2009-08-21 17:32:00,0.86625,0.8665,0.86625,0.8665,930699997.0
2009-08-21 17:33:00,0.8665,0.86655,0.8663,0.86645,521999998.0
2009-08-21 17:34:00,0.86645,0.8666,0.8664,0.86655,524600000.0
2009-08-21 17:35:00,0.86655,0.8666,0.86645,0.8665,646400000.0
2009-08-21 17:36:00,0.8665,0.8665,0.86635,0.8664,590799999.0
2009-08-21 17:37:00,0.8664,0.86645,0.86635,0.86635,753000001.0
2009-08-21 17:38:00,0.8664,0.8665,0.86635,0.86645,930699999.0
2009-08-21 17:39:00,0.86645,0.86655,0.8664,0.8665,378000002.0
2009-08-21 17:40:00,0.8665,0.86675,0.86645,0.8666,569200002.0
2009-08-21 17:41:00,0.86655,0.8667,0.8665,0.8667,725999998.0
2009-08-21 17:42:00,0.8667,0.86685,0.8667,0.86675,398700000.0
2009-08-21 17:43:00,0.86675,0.8668,0.8667,0.86675,400500003.0
2009-08-21 17:44:00,0.86675,0.8668,0.8667,0.86675,492100000.0
2009-08-21 17:45:00,0.86675,0.8669,0.8667,0.8669,474199999.0
2009-08-21 17:46:00,0.8669,0.8669,0.86675,0.86675,353700001.0
2009-08-21 17:47:00,0.8668,0.86685,0.86675,0.8668,632300002.0
2009-08-21 17:48:00,0.8668,0.8669,0.86675,0.8669,381700000.0
2009-08-21 17:49:00,0.8669,0.86695,0.86685,0.86685,170600000.0
2009-08-21 17:50:00,0.86685,0.86705,0.8668,0.8669,258400000.0
2009-08-21 17:51:00,0.8669,0.86705,0.8669,0.86705,443900001.0
2009-08-21 17:52:00,0.86705,0.86725,0.86695,0.8672,367900001.0
2009-08-21 17:53:00,0.8672,0.8672,0.86705,0.8671,277899999.0
2009-08-21 17:54:00,0.86705,0.86715,0.867,0.867,556100000.0
2009-08-21 17:55:00,0.867,0.8671,0.86685,0.867,422900000.0
2009-08-21 17:56:00,0.867,0.867,0.86685,0.867,626200000.0
2009-08-21 17:57:00,0.867,0.867,0.86685,0.8669,417499999.0
2009-08-21 17:58:00,0.86685,0.8669,0.8668,0.8669,643300000.0
2009-08-21 17:59:00,0.86685,0.8669,0.8666,0.86675,458399999.0
2009-08-21 18:00:00,0.86675,0.8668,0.8666,0.86665,727000000.0
2009-08-21 18:01:00,0.86665,0.8668,0.8666,0.8668,301700000.0
2009-08-21 18:02:00,0.8669,0.8669,0.8668,0.8668,284900000.0
2009-08-21 18:03:00,0.86685,0.8669,0.86675,0.8668,304400000.0
2009-08-21 18:04:00,0.8668,0.86705,0.86675,0.86695,488300000.0
2009-08-21 18:05:00,0.86695,0.8673,0.86695,0.8673,352800000.0
2009-08-21 18:06:00,0.8673,0.8674,0.8672,0.86735,470000000.0
2009-08-21 18:07:00,0.86735,0.8674,0.8673,0.8674,381300000.0
2009-08-21 18:08:00,0.8674,0.8674,0.8673,0.86735,271100000.0
2009-08-21 18:09:00,0.8674,0.8678,0.86735,0.8677,464200000.0
2009-08-21 18:10:00,0.8677,0.8678,0.86755,0.86765,475800001.0
2009-08-21 18:11:00,0.8676,0.8678,0.8675,0.8678,679400000.0
2009-08-21 18:12:00,0.8678,0.8679,0.8677,0.8678,403999999.0
2009-08-21 18:13:00,0.8678,0.8681,0.8678,0.86805,490900000.0
2009-08-21 18:14:00,0.868,0.86815,0.868,0.868,459000000.0
2009-08-21 18:15:00,0.868,0.86805,0.8679,0.8679,483400000.0
2009-08-21 18:16:00,0.8679,0.8679,0.8678,0.8679,241800000.0
2009-08-21 18:17:00,0.8679,0.868,0.86785,0.86795,261300000.0
2009-08-21 18:18:00,0.868,0.868,0.86785,0.86785,210800000.0
2009-08-21 18:19:00,0.86785,0.8679,0.86775,0.8678,420000000.0
2009-08-21 18:20:00,0.8678,0.8679,0.86775,0.8679,449700000.0
2009-08-21 18:21:00,0.8679,0.86795,0.8678,0.8679,602400000.0
2009-08-21 18:22:00,0.8678,0.86825,0.86775,0.8682,396300000.0
2009-08-21 18:23:00,0.8682,0.8683,0.86815,0.86825,280500000.0
2009-08-21 18:24:00,0.86825,0.86825,0.86805,0.86815,540900000.0
2009-08-21 18:25:00,0.86815,0.8683,0.8681,0.86815,312100000.0
2009-08-21 18:26:00,0.86815,0.86815,0.8681,0.8681,253000000.0
2009-08-21 18:27:00,0.8681,0.86825,0.86805,0.8682,481000000.0
2009-08-21 18:28:00,0.8682,0.86835,0.86815,0.86825,650100000.0
2009-08-21 18:29:00,0.86825,0.86835,0.8682,0.8682,227800000.0
2009-08-21 18:30:00,0.86825,0.86825,0.86805,0.86815,484400000.0
2009-08-21 18:31:00,0.86815,0.8682,0.8681,0.86815,595600000.0
2009-08-21 18:32:00,0.86815,0.86825,0.86815,0.8682,205400000.0
2009-08-21 18:33:00,0.8682,0.8683,0.8682,0.8683,319200000.0
2009-08-21 18:34:00,0.8683,0.86835,0.86825,0.8683,382600000.0
2009-08-21 18:35:00,0.86825,0.86835,0.86815,0.8683,242500000.0
2009-08-21 18:36:00,0.8683,0.86835,0.86815,0.8682,233300000.0
2009-08-21 18:37:00,0.8682,0.8682,0.86805,0.86815,291500000.0
2009-08-21 18:38:00,0.86815,0.8683,0.86815,0.8682,256500000.0
2009-08-21 18:39:00,0.8682,0.8683,0.8682,0.86825,217500000.0
2009-08-21 18:40:00,0.86825,0.86825,0.8682,0.86825,183100000.0
2009-08-21 18:41:00,0.8682,0.86825,0.86805,0.86815,264500000.0
2009-08-21 18:42:00,0.8682,0.8683,0.8682,0.8683,308900000.0
2009-08-21 18:43:00,0.86835,0.8684,0.86825,0.86835,161100000.0
2009-08-21 18:44:00,0.86835,0.86835,0.86835,0.86835,77000000.0
2009-08-21 18:45:00,0.86835,0.8684,0.8683,0.86835,114700000.0
2009-08-21 18:46:00,0.8683,0.8683,0.8682,0.8683,109300000.0
2009-08-21 18:47:00,0.8683,0.8684,0.86825,0.86825,331700000.0
2009-08-21 18:48:00,0.8683,0.8683,0.8682,0.86825,152100000.0
2009-08-21 18:49:00,0.86825,0.86835,0.86825,0.86835,94400000.0
2009-08-21 18:50:00,0.86835,0.86835,0.8683,0.86835,147100000.0
2009-08-21 18:51:00,0.8683,0.86835,0.8682,0.86825,345100000.0
2009-08-21 18:52:00,0.86825,0.86825,0.8682,0.86825,214800000.0
2009-08-21 18:53:00,0.8682,0.8683,0.8682,0.8683,143300000.0
2009-08-21 18:54:00,0.8683,0.8683,0.86815,0.86825,82100000.0
2009-08-21 18:55:00,0.8682,0.86825,0.868,0.8681,393800000.0
2009-08-21 18:56:00,0.86815,0.86825,0.86805,0.86815,607899999.0
2009-08-21 18:57:00,0.86815,0.86825,0.86815,0.86825,190000000.0
2009-08-21 18:58:00,0.86825,0.86825,0.86815,0.8682,727100000.0
2009-08-21 18:59:00,0.8682,0.86835,0.8682,0.8683,556500000.0
2009-08-21 19:00:00,0.8683,0.8684,0.8681,0.8682,401500000.0
2009-08-21 19:01:00,0.8682,0.86825,0.86815,0.8682,628799998.0
2009-08-21 19:02:00,0.8682,0.8682,0.8681,0.8682,343400000.0
2009-08-21 19:03:00,0.8682,0.86825,0.8681,0.86815,651100000.0
2009-08-21 19:04:00,0.8682,0.8682,0.8681,0.86815,406400000.0
2009-08-21 19:05:00,0.86815,0.8683,0.86815,0.8683,135600000.0
2009-08-21 19:06:00,0.8683,0.8683,0.86815,0.8682,491800000.0
2009-08-21 19:07:00,0.8683,0.8683,0.8682,0.86825,76000000.0
2009-08-21 19:08:00,0.8683,0.86835,0.86825,0.8683,220700000.0
2009-08-21 19:09:00,0.8683,0.8683,0.86825,0.8683,148000000.0
2009-08-21 19:10:00,0.8683,0.86835,0.8683,0.8683,382900000.0
2009-08-21 19:11:00,0.86835,0.86835,0.86825,0.8683,381000000.0
2009-08-21 19:12:00,0.8683,0.8683,0.8682,0.8683,175900000.0
2009-08-21 19:13:00,0.8683,0.86835,0.86825,0.8683,198000000.0
2009-08-21 19:14:00,0.8683,0.8683,0.8682,0.86825,312600000.0
2009-08-21 19:15:00,0.86825,0.8684,0.86815,0.86835,494199999.0
2009-08-21 19:16:00,0.86835,0.8684,0.8683,0.8683,424200000.0
2009-08-21 19:17:00,0.86835,0.8684,0.8683,0.86835,158600000.0
2009-08-21 19:18:00,0.8683,0.8684,0.8683,0.8684,165300000.0
2009-08-21 19:19:00,0.8684,0.8685,0.8684,0.86845,136400000.0
2009-08-21 19:20:00,0.86845,0.8685,0.8684,0.8685,309700000.0
2009-08-21 19:21:00,0.8685,0.86855,0.8684,0.86845,359300000.0
2009-08-21 19:22:00,0.86845,0.86845,0.8684,0.86845,140200000.0
2009-08-21 19:23:00,0.8684,0.86845,0.8684,0.8684,154800000.0
2009-08-21 19:24:00,0.8684,0.86845,0.8684,0.86845,204800000.0
2009-08-21 19:25:00,0.8684,0.86855,0.8684,0.86855,149300000.0
2009-08-21 19:26:00,0.8685,0.86855,0.86845,0.8685,188400000.0
2009-08-21 19:27:00,0.8685,0.8687,0.8685,0.8686,254100000.0
2009-08-21 19:28:00,0.86855,0.8686,0.8685,0.8686,145700000.0
2009-08-21 19:29:00,0.86855,0.8686,0.8685,0.8686,245600000.0
2009-08-21 19:30:00,0.86855,0.86865,0.8685,0.8686,197500000.0
2009-08-21 19:31:00,0.86855,0.86865,0.86855,0.86865,224800000.0
2009-08-21 19:32:00,0.86865,0.8688,0.86865,0.8687,281900000.0
2009-08-21 19:33:00,0.8687,0.86885,0.8687,0.86875,295400000.0
2009-08-21 19:34:00,0.86885,0.8689,0.86875,0.8688,459600000.0
2009-08-21 19:35:00,0.86885,0.86895,0.86875,0.8689,324000000.0
2009-08-21 19:36:00,0.8689,0.8691,0.8688,0.869,288100000.0
2009-08-21 19:37:00,0.869,0.869,0.86885,0.8689,236600000.0
2009-08-21 19:38:00,0.8689,0.869,0.8689,0.8689,313400000.0
2009-08-21 19:39:00,0.86895,0.86905,0.8689,0.86895,225300000.0
2009-08-21 19:40:00,0.86895,0.86895,0.86885,0.8689,304200000.0
2009-08-21 19:41:00,0.8689,0.869,0.8689,0.869,245600000.0
2009-08-21 19:42:00,0.869,0.8691,0.86895,0.869,281200000.0
2009-08-21 19:43:00,0.869,0.86905,0.8689,0.8689,241300000.0
2009-08-21 19:44:00,0.8689,0.869,0.86885,0.869,224200000.0
2009-08-21 19:45:00,0.86895,0.86905,0.8689,0.869,191300000.0
2009-08-21 19:46:00,0.869,0.8691,0.86895,0.869,408700000.0
2009-08-21 19:47:00,0.869,0.8691,0.8689,0.8689,279200000.0
2009-08-21 19:48:00,0.8689,0.869,0.86875,0.8688,267900000.0
2009-08-21 19:49:00,0.8688,0.86885,0.86855,0.8686,281000000.0
2009-08-21 19:50:00,0.86865,0.86885,0.8686,0.8688,308400000.0
2009-08-21 19:51:00,0.86885,0.86885,0.8688,0.8688,353600000.0
2009-08-21 19:52:00,0.8688,0.8689,0.8688,0.86885,201500000.0
2009-08-21 19:53:00,0.86885,0.86885,0.86875,0.8688,220000000.0
2009-08-21 19:54:00,0.8688,0.86895,0.8688,0.86895,206200000.0
2009-08-21 19:55:00,0.86895,0.86915,0.86885,0.869,383600000.0
2009-08-21 19:56:00,0.869,0.8691,0.86895,0.8691,148300000.0
2009-08-21 19:57:00,0.8691,0.8692,0.8691,0.8691,125800000.0
2009-08-21 19:58:00,0.8691,0.86915,0.8691,0.86915,93100000.0
2009-08-21 19:59:00,0.86915,0.86915,0.86905,0.86905,161600000.0
2009-08-21 20:00:00,0.86905,0.86915,0.869,0.86905,194600000.0
2009-08-21 20:01:00,0.86905,0.8691,0.869,0.8691,324200000.0
2009-08-21 20:02:00,0.86905,0.8691,0.86905,0.8691,98400000.0
2009-08-21 20:03:00,0.86905,0.8691,0.869,0.8691,169800000.0
2009-08-21 20:04:00,0.8691,0.86915,0.86905,0.8691,44700000.0
2009-08-21 20:05:00,0.86905,0.8691,0.86905,0.8691,90800000.0
2009-08-21 20:06:00,0.8691,0.86915,0.86905,0.8691,164700000.0
2009-08-21 20:07:00,0.8691,0.86915,0.86905,0.86915,198400000.0
2009-08-21 20:08:00,0.86915,0.86915,0.86905,0.86905,303300000.0
2009-08-21 20:09:00,0.86905,0.8691,0.86905,0.8691,92900000.0
2009-08-21 20:10:00,0.8691,0.8691,0.86905,0.8691,94900000.0
2009-08-21 20:11:00,0.8691,0.8691,0.8691,0.8691,38800000.0
2009-08-21 20:12:00,0.8691,0.86915,0.86905,0.86915,204500000.0
2009-08-21 20:13:00,0.86915,0.8692,0.86915,0.86915,263400000.0
2009-08-21 20:14:00,0.8691,0.8691,0.869,0.869,208800000.0
2009-08-21 20:15:00,0.869,0.8691,0.869,0.86905,153699999.0
2009-08-21 20:16:00,0.8691,0.86915,0.86905,0.86905,188100000.0
2009-08-21 20:17:00,0.86905,0.8692,0.86905,0.8692,120000000.0
2009-08-21 20:18:00,0.86915,0.86925,0.86915,0.86925,67300000.0
2009-08-21 20:19:00,0.86925,0.86925,0.86925,0.86925,77600000.0
2009-08-21 20:20:00,0.8692,0.86935,0.8692,0.86925,243100000.0
2009-08-21 20:21:00,0.86925,0.8693,0.86915,0.86925,107000000.0
2009-08-21 20:22:00,0.8692,0.8693,0.8691,0.8693,175800000.0
2009-08-21 20:23:00,0.86925,0.86935,0.8692,0.86925,205300000.0
2009-08-21 20:24:00,0.86925,0.86935,0.8692,0.86925,281200000.0
2009-08-21 20:25:00,0.8693,0.8695,0.86925,0.8695,318599999.0
2009-08-21 20:26:00,0.8695,0.8695,0.8693,0.8693,309300000.0
2009-08-21 20:27:00,0.8693,0.86935,0.86925,0.8693,372000000.0
2009-08-21 20:28:00,0.8693,0.8694,0.8693,0.8693,255900000.0
2009-08-21 20:29:00,0.86925,0.86935,0.86925,0.86935,302700000.0
2009-08-21 20:30:00,0.86935,0.86935,0.8693,0.8693,291700000.0
2009-08-21 20:31:00,0.8693,0.8694,0.8693,0.8694,122100000.0
2009-08-21 20:32:00,0.8694,0.86945,0.86935,0.8694,119000000.0
2009-08-21 20:33:00,0.8694,0.86945,0.86935,0.8694,268300000.0
2009-08-21 20:34:00,0.86935,0.8694,0.86935,0.86935,39000000.0
2009-08-21 20:35:00,0.86935,0.8694,0.86935,0.8694,97000000.0
2009-08-21 20:36:00,0.8694,0.8694,0.86935,0.86935,57600000.0
2009-08-21 20:37:00,0.8694,0.8694,0.86935,0.8694,80800000.0
2009-08-21 20:38:00,0.86935,0.8694,0.86935,0.8694,254100000.0
2009-08-21 20:39:00,0.8694,0.8697,0.8694,0.86955,196400000.0
2009-08-21 20:40:00,0.86955,0.8696,0.8695,0.8696,107200000.0
2009-08-21 20:41:00,0.86955,0.8696,0.86945,0.8695,189100000.0
2009-08-21 20:42:00,0.8695,0.8696,0.8695,0.86955,198700000.0
2009-08-21 20:43:00,0.86955,0.86955,0.86945,0.8695,151500000.0
2009-08-21 20:44:00,0.86945,0.8696,0.86945,0.86955,121600000.0
2009-08-21 20:45:00,0.86955,0.8696,0.8695,0.86955,219600000.0
2009-08-21 20:46:00,0.86955,0.8696,0.86955,0.8696,145400000.0
2009-08-21 20:47:00,0.8696,0.86985,0.8696,0.86985,274000000.0
2009-08-21 20:48:00,0.86985,0.86985,0.86965,0.8698,181900000.0
2009-08-21 20:49:00,0.8698,0.8699,0.8697,0.8698,189500000.0
2009-08-21 20:50:00,0.86975,0.86985,0.8697,0.8698,212600000.0
2009-08-21 20:51:00,0.86975,0.86985,0.86975,0.86985,292599997.0
2009-08-21 20:52:00,0.86985,0.8699,0.8698,0.8698,84600000.0
2009-08-21 20:53:00,0.86985,0.8699,0.8698,0.8698,40600000.0
2009-08-21 20:54:00,0.8698,0.86985,0.8698,0.86985,29400000.0
2009-08-21 20:55:00,0.8699,0.8699,0.8698,0.8699,79100000.0
2009-08-21 20:56:00,0.8699,0.8699,0.86975,0.86975,226500000.0
2009-08-21 20:57:00,0.86985,0.86985,0.86975,0.86975,82500000.0
2009-08-21 20:58:00,0.8698,0.8698,0.8697,0.8697,106000000.0
2009-08-21 20:59:00,0.8697,0.8698,0.8697,0.86975,188200000.0
2009-08-21 21:00:00,0.8697,0.8698,0.8697,0.8697,83000000.0
2009-08-21 21:01:00,0.8697,0.8698,0.8697,0.86975,172800000.0
2009-08-21 21:02:00,0.86975,0.8698,0.8697,0.86975,117199999.0
2009-08-21 21:03:00,0.8697,0.8698,0.8697,0.8697,336600001.0
2009-08-21 21:04:00,0.8697,0.86975,0.8697,0.8697,527200000.0
2009-08-21 21:05:00,0.8697,0.86975,0.86965,0.8697,176700000.0
2009-08-21 21:06:00,0.8697,0.86975,0.8697,0.86975,41000000.0
2009-08-21 21:07:00,0.86975,0.86975,0.86975,0.86975,56300000.0
2009-08-21 21:08:00,0.86975,0.86975,0.86965,0.8697,139800000.0
2009-08-21 21:09:00,0.8697,0.8698,0.8697,0.8697,64000000.0
2009-08-21 21:10:00,0.8697,0.86975,0.8697,0.86975,49200000.0
2009-08-21 21:11:00,0.86975,0.86975,0.8697,0.8697,100700000.0
2009-08-21 21:12:00,0.8697,0.8697,0.8697,0.8697,137300000.0
2009-08-21 21:13:00,0.8697,0.8698,0.86965,0.86975,203000000.0
2009-08-21 21:14:00,0.8697,0.8697,0.86965,0.8697,136900000.0
2009-08-21 21:15:00,0.8697,0.8697,0.8697,0.8697,219200000.0
2009-08-21 21:16:00,0.8697,0.8697,0.8697,0.8697,247200000.0
2009-08-21 21:17:00,0.8697,0.86975,0.8697,0.8697,125700000.0
2009-08-21 21:18:00,0.8697,0.86975,0.8697,0.8697,72900000.0
2009-08-21 21:19:00,0.8697,0.8697,0.8697,0.8697,105500000.0
2009-08-21 21:20:00,0.8697,0.8697,0.86965,0.8697,62000000.0
2009-08-21 21:21:00,0.8697,0.8698,0.86965,0.86975,69000000.0
2009-08-21 21:22:00,0.86975,0.8698,0.8697,0.86975,208200000.0
2009-08-21 21:23:00,0.8697,0.86975,0.8697,0.8697,155100000.0
2009-08-21 21:24:00,0.8697,0.86975,0.8697,0.86975,130300000.0
2009-08-21 21:25:00,0.8698,0.8698,0.8697,0.86975,59000000.0
2009-08-21 21:26:00,0.8697,0.86985,0.8697,0.8697,186600000.0
2009-08-21 21:27:00,0.8697,0.86975,0.8697,0.8697,122600000.0
2009-08-21 21:28:00,0.8697,0.86975,0.8697,0.86975,106300000.0
2009-08-21 21:29:00,0.86975,0.86975,0.86975,0.86975,65300000.0
2009-08-21 21:30:00,0.86975,0.86975,0.86965,0.86965,139300000.0
2009-08-21 21:31:00,0.86965,0.8697,0.86965,0.8697,172000000.0
2009-08-21 21:32:00,0.8697,0.8697,0.86965,0.8697,81600000.0
2009-08-21 21:33:00,0.86975,0.86975,0.86965,0.86975,110600000.0
2009-08-21 21:34:00,0.86975,0.86975,0.86965,0.86975,42000000.0
2009-08-21 21:35:00,0.86975,0.86975,0.86965,0.8697,107300000.0
2009-08-21 21:36:00,0.8697,0.86975,0.8697,0.86975,52400000.0
2009-08-21 21:37:00,0.86975,0.86975,0.8697,0.86975,83600000.0
2009-08-21 21:38:00,0.86975,0.86985,0.86975,0.86975,97600000.0
2009-08-21 21:39:00,0.86975,0.86975,0.8697,0.86975,163000000.0
2009-08-21 21:40:00,0.86975,0.86975,0.8697,0.86975,129700000.0
2009-08-21 21:41:00,0.86975,0.86975,0.8696,0.86975,126600000.0
2009-08-21 21:42:00,0.86975,0.86975,0.8696,0.86965,94500000.0
2009-08-21 21:43:00,0.86965,0.86965,0.8696,0.8696,13300000.0
2009-08-21 21:44:00,0.8696,0.86965,0.86955,0.86965,116200000.0
2009-08-21 21:45:00,0.86965,0.86965,0.86965,0.86965,30300000.0
2009-08-21 21:46:00,0.86965,0.86965,0.86965,0.86965,46800000.0
2009-08-21 21:47:00,0.86965,0.86965,0.86945,0.86945,115570000.0
2009-08-21 21:48:00,0.8696,0.8696,0.86955,0.8696,8000000.0
2009-08-21 21:49:00,0.86955,0.86955,0.86935,0.8694,165900001.0
2009-08-21 21:50:00,0.8694,0.8694,0.86935,0.86935,35600000.0
2009-08-21 21:51:00,0.86935,0.86935,0.86935,0.86935,197600000.0
2009-08-21 21:52:00,0.8694,0.8694,0.86935,0.8694,52600000.0
2009-08-21 21:53:00,0.86935,0.8694,0.86935,0.86935,81500000.0
2009-08-21 21:54:00,0.86935,0.8694,0.86935,0.86935,138800000.0
2009-08-21 21:55:00,0.86935,0.86935,0.86935,0.86935,137300000.0
2009-08-21 21:56:00,0.86935,0.86945,0.86935,0.8694,56000000.0
2009-08-21 21:57:00,0.8695,0.8695,0.8694,0.8694,5600000.0
2009-08-21 21:58:00,0.8694,0.86945,0.86935,0.86935,108900000.0
2009-08-21 21:59:00,0.8694,0.8694,0.86935,0.8694,177200000.0
2009-08-21 22:00:00,0.8694,0.8694,0.86935,0.8694,89200000.0
2009-08-21 22:01:00,0.8694,0.86955,0.86935,0.86935,72500000.0
2009-08-21 22:02:00,0.86935,0.8694,0.86925,0.8693,181700000.0
2009-08-21 22:03:00,0.8693,0.8696,0.8693,0.86955,370600000.0
2009-08-21 22:04:00,0.86965,0.86965,0.86935,0.86935,145440000.0
2009-08-21 22:05:00,0.86935,0.8695,0.8693,0.8695,140200000.0
2009-08-21 22:06:00,0.8696,0.8696,0.8695,0.8695,73800000.0
2009-08-21 22:07:00,0.8695,0.86955,0.8695,0.86955,79300000.0
2009-08-21 22:08:00,0.86955,0.8696,0.86935,0.8694,100200000.0
2009-08-21 22:09:00,0.86935,0.86945,0.86935,0.86945,162400000.0
2009-08-21 22:10:00,0.8694,0.8694,0.86935,0.86935,175400000.0
2009-08-21 22:11:00,0.86935,0.86945,0.86925,0.8693,122200000.0
2009-08-21 22:12:00,0.86925,0.86925,0.86915,0.86915,43800000.0
2009-08-21 22:13:00,0.8692,0.8692,0.86915,0.8692,190200000.0
2009-08-21 22:14:00,0.8692,0.8692,0.86915,0.8692,45400000.0
2009-08-21 22:15:00,0.8692,0.86925,0.86895,0.86905,236900000.0
2009-08-21 22:16:00,0.86905,0.8691,0.869,0.8691,77400000.0
2009-08-21 22:17:00,0.8691,0.8691,0.86905,0.8691,151300000.0
2009-08-21 22:18:00,0.86915,0.86915,0.869,0.869,33700000.0
2009-08-21 22:19:00,0.869,0.8691,0.86895,0.8691,115800000.0
2009-08-21 22:20:00,0.8691,0.8691,0.869,0.869,30200000.0
2009-08-21 22:21:00,0.869,0.869,0.869,0.869,107200000.0
2009-08-21 22:22:00,0.869,0.869,0.869,0.869,38400000.0
2009-08-21 22:23:00,0.869,0.869,0.869,0.869,50200000.0
2009-08-21 22:24:00,0.869,0.869,0.869,0.869,82800000.0
2009-08-21 22:25:00,0.869,0.869,0.869,0.869,18400000.0
2009-08-21 22:26:00,0.869,0.869,0.869,0.869,61000000.0
2009-08-21 22:27:00,0.869,0.869,0.86895,0.86895,55200000.0
2009-08-21 22:28:00,0.86895,0.869,0.86885,0.86885,105600000.0
2009-08-21 22:29:00,0.86885,0.86885,0.86875,0.86875,101600000.0
2009-08-21 22:30:00,0.86875,0.86875,0.868,0.86835,187400000.0
2009-08-21 22:31:00,0.86835,0.86835,0.8681,0.86815,207500000.0
2009-08-21 22:32:00,0.86815,0.86825,0.86815,0.86825,70200000.0
2009-08-21 22:33:00,0.8683,0.86835,0.86825,0.86825,174800000.0
2009-08-21 22:34:00,0.86825,0.8683,0.8681,0.8681,28500000.0
2009-08-21 22:35:00,0.86805,0.8681,0.868,0.86805,83600000.0
2009-08-21 22:36:00,0.86805,0.8681,0.868,0.86805,21400000.0
2009-08-21 22:37:00,0.86805,0.86815,0.86805,0.86815,52000000.0
2009-08-21 22:38:00,0.8681,0.86815,0.86795,0.86795,231000000.0
2009-08-21 22:39:00,0.86795,0.86815,0.86795,0.868,119600000.0
2009-08-21 22:40:00,0.868,0.868,0.86785,0.86785,140400000.0
2009-08-21 22:41:00,0.86785,0.86805,0.86785,0.86805,152600000.0
2009-08-21 22:42:00,0.868,0.86815,0.86795,0.868,183900000.0
2009-08-21 22:43:00,0.86795,0.868,0.86795,0.868,106700000.0
2009-08-21 22:44:00,0.868,0.8681,0.86795,0.86805,205400000.0
2009-08-21 22:45:00,0.86805,0.86815,0.86805,0.86805,132600000.0
2009-08-21 22:46:00,0.86805,0.8681,0.868,0.8681,191400000.0
2009-08-21 22:47:00,0.8681,0.86815,0.8681,0.8681,45200000.0
2009-08-21 22:48:00,0.8681,0.86835,0.8681,0.8681,139000000.0
2009-08-21 22:49:00,0.86815,0.8682,0.8681,0.86815,122000000.0
2009-08-21 22:50:00,0.8682,0.8683,0.8681,0.8683,183600000.0
2009-08-21 22:51:00,0.86835,0.8684,0.86825,0.8683,196000000.0
2009-08-21 22:52:00,0.8683,0.8683,0.86825,0.8683,116200000.0
2009-08-21 22:53:00,0.8682,0.8684,0.8682,0.8683,105600000.0
2009-08-21 22:54:00,0.8684,0.8684,0.8683,0.8683,45000000.0
2009-08-21 22:55:00,0.8683,0.8683,0.86825,0.86825,73800000.0
2009-08-21 22:56:00,0.86825,0.86825,0.86805,0.86815,88000000.0
2009-08-21 22:57:00,0.86815,0.8682,0.8681,0.8682,96800000.0
2009-08-21 22:58:00,0.8682,0.8682,0.86805,0.8681,66500000.0
2009-08-21 22:59:00,0.8681,0.8681,0.86755,0.86755,50700000.0
2009-08-23 23:00:00,0.86827,0.86839,0.86787,0.8682,200500000.0
2009-08-23 23:01:00,0.86835,0.86845,0.86835,0.86845,3400000.0
2009-08-23 23:02:00,0.8685,0.8685,0.8685,0.8685,2400000.0
2009-08-23 23:03:00,0.8685,0.86852,0.86847,0.8685,212100000.0
2009-08-23 23:04:00,0.8685,0.8685,0.8685,0.8685,8400000.0
2009-08-23 23:05:00,0.8686,0.8686,0.8686,0.8686,2400000.0
2009-08-23 23:06:00,0.8687,0.86878,0.86844,0.86862,378299997.0
2009-08-23 23:07:00,0.8687,0.8687,0.8687,0.8687,2400000.0
2009-08-23 23:08:00,0.86872,0.86875,0.86841,0.86875,298299997.0
2009-08-23 23:09:00,0.86855,0.8687,0.8685,0.8687,9600000.0
2009-08-23 23:10:00,0.8688,0.8688,0.86875,0.86875,12000000.0
2009-08-23 23:11:00,0.8688,0.86895,0.8688,0.8688,6800000.0
2009-08-23 23:12:00,0.86895,0.86905,0.86895,0.869,28600000.0
2009-08-23 23:13:00,0.869,0.8692,0.869,0.86915,38000000.0
2009-08-23 23:14:00,0.86905,0.86915,0.86895,0.86895,9600000.0
2009-08-23 23:15:00,0.86895,0.869,0.86895,0.869,10000000.0
2009-08-23 23:16:00,0.869,0.869,0.8688,0.86885,14000000.0
2009-08-23 23:17:00,0.86885,0.86895,0.86885,0.86895,13000000.0
2009-08-23 23:18:00,0.86895,0.869,0.8689,0.86895,23000000.0
2009-08-23 23:19:00,0.8689,0.86895,0.8689,0.86895,9000000.0
2009-08-23 23:20:00,0.86895,0.86895,0.86895,0.86895,6000000.0
2009-08-23 23:21:00,0.86895,0.86915,0.86895,0.86895,51400000.0
2009-08-23 23:22:00,0.86895,0.86895,0.86895,0.86895,6000000.0
2009-08-23 23:23:00,0.86895,0.86895,0.8686,0.8688,9000000.0
2009-08-23 23:24:00,0.86875,0.8689,0.86875,0.8689,12200000.0
2009-08-23 23:25:00,0.8689,0.86895,0.86885,0.86895,12000000.0
2009-08-23 23:26:00,0.86895,0.86905,0.86895,0.86905,9600000.0
2009-08-23 23:27:00,0.86905,0.8691,0.86905,0.8691,2000000.0
2009-08-23 23:28:00,0.86905,0.8691,0.8688,0.86895,16400000.0
2009-08-23 23:29:00,0.86895,0.86895,0.8686,0.86875,19400000.0
2009-08-23 23:30:00,0.86885,0.86885,0.86865,0.86875,46800000.0
2009-08-23 23:31:00,0.8687,0.86875,0.86865,0.86875,28800000.0
2009-08-23 23:32:00,0.8688,0.8688,0.86875,0.86875,6000000.0
2009-08-23 23:33:00,0.8687,0.8687,0.86865,0.8687,15600000.0
2009-08-23 23:34:00,0.86865,0.86875,0.86865,0.86875,8000000.0
2009-08-23 23:35:00,0.86875,0.86875,0.86865,0.86875,5400000.0
2009-08-23 23:36:00,0.86875,0.86875,0.86875,0.86875,5000000.0
2009-08-23 23:37:00,0.8687,0.8688,0.8687,0.8688,9000000.0
2009-08-23 23:38:00,0.86875,0.86875,0.8687,0.8687,6000000.0
2009-08-23 23:39:00,0.86875,0.86875,0.8687,0.86875,5000000.0
2009-08-23 23:40:00,0.8687,0.86885,0.8687,0.8688,8600000.0
2009-08-23 23:41:00,0.8689,0.8689,0.8689,0.8689,1600000.0
2009-08-23 23:42:00,0.86879,0.86905,0.8687,0.8688,289000000.0
2009-08-23 23:43:00,0.86885,0.869,0.86885,0.869,24600000.0
2009-08-23 23:44:00,0.86899,0.86899,0.86849,0.86894,416500001.0
2009-08-23 23:45:00,0.86888,0.86902,0.86874,0.86902,445599999.0
2009-08-23 23:46:00,0.86896,0.86896,0.86873,0.86889,436199998.0
2009-08-23 23:47:00,0.8689,0.8689,0.8689,0.8689,2000000.0
2009-08-23 23:48:00,0.8689,0.86895,0.8689,0.86895,6800000.0
2009-08-23 23:49:00,0.86895,0.86895,0.86895,0.86895,11600000.0
2009-08-23 23:50:00,0.86895,0.869,0.86895,0.86895,19800000.0
2009-08-23 23:51:00,0.869,0.869,0.86895,0.869,16000000.0
2009-08-23 23:52:00,0.869,0.869,0.86895,0.86895,12800000.0
2009-08-23 23:53:00,0.86895,0.869,0.86895,0.869,5000000.0
2009-08-23 23:54:00,0.869,0.869,0.869,0.869,10800000.0
2009-08-23 23:55:00,0.869,0.869,0.869,0.869,9000000.0
2009-08-23 23:56:00,0.869,0.869,0.869,0.869,10800000.0
2009-08-23 23:57:00,0.86876,0.86898,0.86876,0.86893,458300002.0
2009-08-23 23:58:00,0.8691,0.8691,0.869,0.86905,12800000.0
2009-08-23 23:59:00,0.869,0.869,0.869,0.869,3600000.0
2009-08-24 00:00:00,0.869,0.8691,0.86885,0.8689,14800000.0
2009-08-24 00:01:00,0.86895,0.869,0.8689,0.8689,12400000.0
2009-08-24 00:02:00,0.8689,0.8689,0.86885,0.86885,8000000.0
2009-08-24 00:03:00,0.8688,0.8688,0.86875,0.86875,13700000.0
2009-08-24 00:04:00,0.86875,0.86875,0.86875,0.86875,36400000.0
2009-08-24 00:05:00,0.86875,0.86885,0.86875,0.8688,40500000.0
2009-08-24 00:06:00,0.8688,0.8688,0.8686,0.8686,18000000.0
2009-08-24 00:07:00,0.8686,0.8686,0.8686,0.8686,9000000.0
2009-08-24 00:08:00,0.8686,0.8686,0.86835,0.86845,116800000.0
2009-08-24 00:09:00,0.86845,0.86845,0.86835,0.86845,53800000.0
2009-08-24 00:10:00,0.86845,0.86845,0.86835,0.8684,114700000.0
2009-08-24 00:11:00,0.8684,0.8684,0.86825,0.8684,78600000.0
2009-08-24 00:12:00,0.8684,0.8684,0.86825,0.86825,14800000.0
2009-08-24 00:13:00,0.86825,0.86825,0.86825,0.86825,6500000.0
2009-08-24 00:14:00,0.86825,0.86825,0.86825,0.86825,2000000.0
2009-08-24 00:15:00,0.86814,0.86819,0.86797,0.86819,366000000.0
2009-08-24 00:16:00,0.86825,0.86825,0.86825,0.86825,20600000.0
2009-08-24 00:17:00,0.86825,0.86835,0.86825,0.86835,57800000.0
2009-08-24 00:18:00,0.86825,0.86825,0.86825,0.86825,11200000.0
2009-08-24 00:19:00,0.86825,0.86835,0.86825,0.86835,8800000.0
2009-08-24 00:20:00,0.86835,0.86835,0.86835,0.86835,22400000.0
2009-08-24 00:21:00,0.86825,0.86835,0.86825,0.86825,189400000.0
2009-08-24 00:22:00,0.86825,0.86825,0.86815,0.86815,322000000.0
2009-08-24 00:23:00,0.86815,0.86825,0.86815,0.86825,174800000.0
2009-08-24 00:24:00,0.8682,0.8683,0.8682,0.8683,126400000.0
2009-08-24 00:25:00,0.8683,0.8683,0.86815,0.86825,29400000.0
2009-08-24 00:26:00,0.8683,0.8683,0.8682,0.8682,23000000.0
2009-08-24 00:27:00,0.8683,0.8683,0.86825,0.86825,50200000.0
2009-08-24 00:28:00,0.86825,0.86835,0.86825,0.86825,78200000.0
2009-08-24 00:29:00,0.86825,0.86825,0.86825,0.86825,171400000.0
2009-08-24 00:30:00,0.86825,0.86825,0.86825,0.86825,1110000000.0
2009-08-24 00:31:00,0.86825,0.86825,0.86825,0.86825,972000000.0
2009-08-24 00:32:00,0.86825,0.86825,0.86825,0.86825,462800000.0
2009-08-24 00:33:00,0.86825,0.86825,0.8682,0.8682,637600000.0
2009-08-24 00:34:00,0.8682,0.8683,0.8682,0.86825,393700007.0
2009-08-24 00:35:00,0.86825,0.86825,0.86815,0.8682,389300009.0
2009-08-24 00:36:00,0.8682,0.8682,0.8682,0.8682,12000000.0
2009-08-24 00:37:00,0.8682,0.8682,0.86815,0.86815,37200000.0
2009-08-24 00:38:00,0.86815,0.8683,0.86815,0.8683,109000000.0
2009-08-24 00:39:00,0.8682,0.86825,0.86815,0.8682,157500004.0
2009-08-24 00:40:00,0.8682,0.8683,0.8682,0.8682,128200006.0
2009-08-24 00:41:00,0.8682,0.86825,0.8682,0.86825,181200003.0
2009-08-24 00:42:00,0.86825,0.8683,0.86825,0.86825,277800000.0
2009-08-24 00:43:00,0.86825,0.8683,0.86825,0.86825,436900007.0
2009-08-24 00:44:00,0.86825,0.86825,0.86825,0.86825,89100000.0
2009-08-24 00:45:00,0.86825,0.8683,0.86825,0.8683,59500000.0
2009-08-24 00:46:00,0.86825,0.8683,0.86825,0.8683,36300000.0
2009-08-24 00:47:00,0.8683,0.8683,0.86825,0.86825,421400001.0
2009-08-24 00:48:00,0.86825,0.8683,0.8682,0.8683,892300024.0
2009-08-24 00:49:00,0.86825,0.86835,0.86825,0.8683,97800001.0
2009-08-24 00:50:00,0.8683,0.86835,0.8683,0.86835,84900000.0
2009-08-24 00:51:00,0.86835,0.86845,0.8683,0.86845,51700000.0
2009-08-24 00:52:00,0.86845,0.8685,0.8684,0.86845,26900000.0
2009-08-24 00:53:00,0.86845,0.8685,0.86835,0.86835,100200000.0
2009-08-24 00:54:00,0.86835,0.86835,0.86835,0.86835,14600000.0
2009-08-24 00:55:00,0.86835,0.86835,0.86835,0.86835,95100000.0
2009-08-24 00:56:00,0.86835,0.86835,0.8683,0.86835,47600000.0
2009-08-24 00:57:00,0.86835,0.86835,0.8683,0.86835,25700000.0
2009-08-24 00:58:00,0.86835,0.86835,0.8683,0.8683,33100000.0
2009-08-24 00:59:00,0.8683,0.86855,0.8683,0.86855,42300000.0
2009-08-24 01:00:00,0.86855,0.86855,0.86835,0.86835,113500000.0
2009-08-24 01:01:00,0.86835,0.8684,0.86835,0.86835,112100000.0
2009-08-24 01:02:00,0.86835,0.86835,0.86835,0.86835,20000000.0
2009-08-24 01:03:00,0.86835,0.86835,0.8683,0.8683,41000000.0
2009-08-24 01:04:00,0.8683,0.86835,0.86825,0.8683,116400001.0
2009-08-24 01:05:00,0.8683,0.86835,0.8682,0.8683,233500003.0
2009-08-24 01:06:00,0.8683,0.8683,0.8682,0.8683,217200000.0
2009-08-24 01:07:00,0.8683,0.8683,0.8682,0.86825,159200001.0
2009-08-24 01:08:00,0.86825,0.86825,0.86825,0.86825,636300023.0
2009-08-24 01:09:00,0.86825,0.86825,0.86825,0.86825,461400012.0
2009-08-24 01:10:00,0.86825,0.86825,0.86825,0.86825,670400019.0
2009-08-24 01:11:00,0.86825,0.86835,0.86825,0.8683,249100002.0
2009-08-24 01:12:00,0.8683,0.8683,0.8683,0.8683,30200000.0
2009-08-24 01:13:00,0.8683,0.8683,0.86825,0.86825,554400005.0
2009-08-24 01:14:00,0.86825,0.86825,0.86825,0.86825,140600001.0
2009-08-24 01:15:00,0.86825,0.8683,0.86825,0.86825,194600001.0
2009-08-24 01:16:00,0.86825,0.86825,0.86825,0.86825,517700004.0
2009-08-24 01:17:00,0.86825,0.8683,0.86825,0.86825,699600006.0
2009-08-24 01:18:00,0.8683,0.8683,0.86815,0.86815,575799998.0
2009-08-24 01:19:00,0.8682,0.86835,0.8682,0.8683,281999996.0
2009-08-24 01:20:00,0.8683,0.86835,0.86825,0.86825,236100005.0
2009-08-24 01:21:00,0.86825,0.86825,0.86825,0.86825,1020500024.0
2009-08-24 01:22:00,0.86825,0.8683,0.8682,0.86825,447899996.0
2009-08-24 01:23:00,0.8683,0.8683,0.8682,0.8682,308999998.0
2009-08-24 01:24:00,0.86825,0.8683,0.8682,0.8682,103200000.0
2009-08-24 01:25:00,0.8682,0.8682,0.8682,0.8682,88000000.0
2009-08-24 01:26:00,0.86825,0.8683,0.8682,0.8683,33400000.0
2009-08-24 01:27:00,0.8683,0.8683,0.8682,0.8682,67200000.0
2009-08-24 01:28:00,0.8682,0.8682,0.8682,0.8682,135400000.0
2009-08-24 01:29:00,0.8682,0.86835,0.8682,0.8683,110400000.0
2009-08-24 01:30:00,0.8683,0.8683,0.86825,0.8683,555600002.0
2009-08-24 01:31:00,0.86825,0.86835,0.86825,0.86825,351400001.0
2009-08-24 01:32:00,0.86825,0.86835,0.86825,0.8683,553100003.0
2009-08-24 01:33:00,0.86835,0.8684,0.86825,0.86835,359299997.0
2009-08-24 01:34:00,0.86835,0.86835,0.86825,0.8683,267799998.0
2009-08-24 01:35:00,0.86825,0.8683,0.86825,0.8683,112099999.0
2009-08-24 01:36:00,0.86825,0.8683,0.86825,0.86825,303599992.0
2009-08-24 01:37:00,0.86825,0.8683,0.86825,0.8683,80600000.0
2009-08-24 01:38:00,0.86825,0.8683,0.86825,0.8683,324799993.0
2009-08-24 01:39:00,0.8683,0.8683,0.86825,0.86825,34500001.0
2009-08-24 01:40:00,0.86825,0.8683,0.86825,0.8683,164000003.0
2009-08-24 01:41:00,0.8683,0.8684,0.86825,0.8683,320100000.0
2009-08-24 01:42:00,0.8683,0.86835,0.86825,0.86825,102400000.0
2009-08-24 01:43:00,0.86825,0.8683,0.86825,0.86825,269299999.0
2009-08-24 01:44:00,0.86825,0.8683,0.86825,0.8683,125600000.0
2009-08-24 01:45:00,0.8683,0.8683,0.86825,0.8683,211900001.0
2009-08-24 01:46:00,0.8683,0.8683,0.8683,0.8683,98600000.0
2009-08-24 01:47:00,0.8683,0.8683,0.86825,0.86825,343999996.0
2009-08-24 01:48:00,0.86825,0.8683,0.86825,0.86825,598400003.0
2009-08-24 01:49:00,0.86825,0.8683,0.86825,0.8683,328600000.0
2009-08-24 01:50:00,0.86825,0.8683,0.86825,0.8683,61000000.0
2009-08-24 01:51:00,0.8683,0.8684,0.86825,0.86835,162400000.0
2009-08-24 01:52:00,0.8683,0.86835,0.8683,0.86835,17300000.0
2009-08-24 01:53:00,0.86835,0.86835,0.8683,0.8683,66700000.0
2009-08-24 01:54:00,0.86835,0.86835,0.8683,0.8683,216100003.0
2009-08-24 01:55:00,0.86835,0.86835,0.8683,0.8683,39400000.0
2009-08-24 01:56:00,0.8683,0.8683,0.86825,0.86825,237200002.0
2009-08-24 01:57:00,0.86825,0.86835,0.86825,0.8683,114800000.0
2009-08-24 01:58:00,0.86835,0.86835,0.8683,0.86835,69400000.0
2009-08-24 01:59:00,0.86835,0.86835,0.86835,0.86835,25000000.0
2009-08-24 02:00:00,0.8683,0.86835,0.8683,0.8683,318300000.0
2009-08-24 02:01:00,0.8683,0.86835,0.86825,0.86825,196900000.0
2009-08-24 02:02:00,0.8683,0.8684,0.86825,0.8684,99500000.0
2009-08-24 02:03:00,0.86845,0.86845,0.8683,0.86835,219800000.0
2009-08-24 02:04:00,0.8683,0.8683,0.8683,0.8683,75400000.0
2009-08-24 02:05:00,0.8683,0.8683,0.8683,0.8683,185400000.0
2009-08-24 02:06:00,0.8683,0.8684,0.8683,0.8683,308300000.0
2009-08-24 02:07:00,0.8683,0.86835,0.8683,0.8683,171800000.0
2009-08-24 02:08:00,0.8683,0.86835,0.86825,0.8683,307200000.0
2009-08-24 02:09:00,0.8683,0.8683,0.8683,0.8683,30800000.0
2009-08-24 02:10:00,0.8683,0.8683,0.8683,0.8683,88200000.0
2009-08-24 02:11:00,0.8683,0.86845,0.8683,0.8683,193600000.0
2009-08-24 02:12:00,0.8683,0.8684,0.8683,0.86835,242200000.0
2009-08-24 02:13:00,0.86835,0.86845,0.8682,0.86835,349400000.0
2009-08-24 02:14:00,0.86835,0.86835,0.86825,0.8683,376400000.0
2009-08-24 02:15:00,0.8683,0.86835,0.86825,0.8683,537600000.0
2009-08-24 02:16:00,0.8683,0.8684,0.8683,0.8683,275700000.0
2009-08-24 02:17:00,0.8683,0.8683,0.8683,0.8683,20800000.0
2009-08-24 02:18:00,0.8683,0.8684,0.8683,0.8683,155400000.0
2009-08-24 02:19:00,0.8683,0.8683,0.8683,0.8683,105700000.0
2009-08-24 02:20:00,0.8683,0.8683,0.8683,0.8683,81600000.0
2009-08-24 02:21:00,0.8683,0.8683,0.8683,0.8683,28600000.0
2009-08-24 02:22:00,0.8683,0.8683,0.8683,0.8683,41600000.0
2009-08-24 02:23:00,0.8683,0.8683,0.8683,0.8683,13800000.0
2009-08-24 02:24:00,0.8683,0.8683,0.8683,0.8683,66800000.0
2009-08-24 02:25:00,0.8683,0.86835,0.8683,0.8683,67400000.0
2009-08-24 02:26:00,0.86818,0.86821,0.86809,0.86812,81300000.0
2009-08-24 02:27:00,0.8683,0.8684,0.8683,0.8683,66600000.0
2009-08-24 02:28:00,0.8683,0.8683,0.8683,0.8683,56000000.0
2009-08-24 02:29:00,0.8683,0.8683,0.8682,0.86825,77000000.0
2009-08-24 02:30:00,0.86825,0.8683,0.8682,0.8683,76000000.0
2009-08-24 02:31:00,0.8683,0.8683,0.86825,0.8683,219600000.0
2009-08-24 02:32:00,0.8683,0.86835,0.8683,0.86835,66000000.0
2009-08-24 02:33:00,0.8684,0.86845,0.86835,0.8684,120400000.0
2009-08-24 02:34:00,0.8684,0.86845,0.8683,0.8683,179000000.0
2009-08-24 02:35:00,0.86835,0.86845,0.8683,0.86845,121500000.0
2009-08-24 02:36:00,0.86845,0.86855,0.8684,0.86845,270400000.0
2009-08-24 02:37:00,0.86835,0.86845,0.86825,0.86825,380000000.0
2009-08-24 02:38:00,0.86825,0.8684,0.86825,0.8683,171400000.0
2009-08-24 02:39:00,0.86835,0.86845,0.86805,0.86805,186500000.0
2009-08-24 02:40:00,0.86805,0.8682,0.8677,0.8678,389000000.0
2009-08-24 02:41:00,0.8678,0.868,0.86775,0.868,485700000.0
2009-08-24 02:42:00,0.868,0.868,0.86775,0.86785,176700000.0
2009-08-24 02:43:00,0.86775,0.8678,0.8677,0.8678,92600000.0
2009-08-24 02:44:00,0.8678,0.8679,0.86765,0.8678,94800000.0
2009-08-24 02:45:00,0.8678,0.8678,0.8676,0.86765,237700000.0
2009-08-24 02:46:00,0.86765,0.8678,0.86765,0.86775,131700000.0
2009-08-24 02:47:00,0.8677,0.86775,0.86755,0.8676,215000000.0
2009-08-24 02:48:00,0.8676,0.8677,0.86755,0.8677,180600000.0
2009-08-24 02:49:00,0.8677,0.86775,0.8676,0.86765,217300000.0
2009-08-24 02:50:00,0.86765,0.86765,0.8676,0.8676,101800000.0
2009-08-24 02:51:00,0.8676,0.8678,0.86755,0.8677,148400000.0
2009-08-24 02:52:00,0.8677,0.8677,0.86755,0.8676,283800000.0
2009-08-24 02:53:00,0.8676,0.8677,0.8676,0.8676,147500000.0
2009-08-24 02:54:00,0.8676,0.86765,0.86755,0.86765,157900000.0
2009-08-24 02:55:00,0.8676,0.86775,0.86755,0.86755,164200000.0
2009-08-24 02:56:00,0.86755,0.8677,0.86755,0.86765,205000000.0
2009-08-24 02:57:00,0.86765,0.86775,0.8675,0.8677,398000000.0
2009-08-24 02:58:00,0.8677,0.8677,0.86745,0.86745,407700000.0
2009-08-24 02:59:00,0.86745,0.86755,0.86745,0.86755,185700000.0
2009-08-24 03:00:00,0.86755,0.86755,0.8675,0.8675,138600000.0
2009-08-24 03:01:00,0.8675,0.8675,0.8675,0.8675,64400000.0
2009-08-24 03:02:00,0.86755,0.86755,0.8675,0.8675,98000000.0
2009-08-24 03:03:00,0.86745,0.8675,0.86745,0.8675,20400000.0
2009-08-24 03:04:00,0.8675,0.8675,0.86745,0.8675,85600000.0
2009-08-24 03:05:00,0.8675,0.8675,0.86745,0.86745,129100000.0
2009-08-24 03:06:00,0.86745,0.8675,0.8674,0.86745,97200000.0
2009-08-24 03:07:00,0.86745,0.8675,0.8674,0.86745,248900000.0
2009-08-24 03:08:00,0.86745,0.8675,0.8674,0.8675,139000000.0
2009-08-24 03:09:00,0.8675,0.8675,0.86745,0.8675,30200000.0
2009-08-24 03:10:00,0.8676,0.8676,0.8675,0.8676,85600000.0
2009-08-24 03:11:00,0.8676,0.8676,0.86755,0.86755,87400000.0
2009-08-24 03:12:00,0.86755,0.86755,0.8674,0.86745,179600000.0
2009-08-24 03:13:00,0.86745,0.86755,0.86745,0.86755,249400000.0
2009-08-24 03:14:00,0.8677,0.8677,0.8674,0.86755,416100000.0
2009-08-24 03:15:00,0.8675,0.86755,0.8675,0.86755,198200000.0
2009-08-24 03:16:00,0.8676,0.86775,0.86755,0.8677,278200000.0
2009-08-24 03:17:00,0.86765,0.8677,0.8675,0.86765,337400000.0
2009-08-24 03:18:00,0.86765,0.8677,0.86765,0.86765,320200000.0
2009-08-24 03:19:00,0.86765,0.86765,0.8676,0.8676,164800000.0
2009-08-24 03:20:00,0.8676,0.8676,0.8675,0.86755,173000000.0
2009-08-24 03:21:00,0.86755,0.8676,0.8674,0.8674,287400000.0
2009-08-24 03:22:00,0.8674,0.86745,0.8674,0.86745,266600000.0
2009-08-24 03:23:00,0.86745,0.8675,0.86745,0.86745,287400000.0
2009-08-24 03:24:00,0.86745,0.86745,0.86745,0.86745,53600000.0
2009-08-24 03:25:00,0.86745,0.86745,0.8674,0.8674,115200000.0
2009-08-24 03:26:00,0.8674,0.86745,0.8674,0.86745,87600000.0
2009-08-24 03:27:00,0.86745,0.86745,0.86745,0.86745,14700000.0
2009-08-24 03:28:00,0.86745,0.86745,0.8674,0.86745,80500000.0
2009-08-24 03:29:00,0.86745,0.8675,0.86745,0.86745,139800000.0
2009-08-24 03:30:00,0.8675,0.8675,0.8675,0.8675,158800000.0
2009-08-24 03:31:00,0.8675,0.86755,0.8675,0.8675,86800000.0
2009-08-24 03:32:00,0.8675,0.8675,0.8674,0.8675,215500000.0
2009-08-24 03:33:00,0.8675,0.86765,0.86745,0.86755,295700000.0
2009-08-24 03:34:00,0.8675,0.8678,0.8675,0.8678,182000000.0
2009-08-24 03:35:00,0.8678,0.86785,0.8677,0.86775,199800000.0
2009-08-24 03:36:00,0.86775,0.86775,0.86765,0.86775,173400000.0
2009-08-24 03:37:00,0.86775,0.86785,0.8677,0.86775,279100000.0
2009-08-24 03:38:00,0.8678,0.86785,0.8677,0.8677,88200000.0
2009-08-24 03:39:00,0.8677,0.86775,0.86765,0.8677,298500000.0
2009-08-24 03:40:00,0.8677,0.8678,0.86765,0.86765,91100000.0
2009-08-24 03:41:00,0.86765,0.86765,0.8676,0.8676,167700000.0
2009-08-24 03:42:00,0.8676,0.86765,0.86755,0.86765,120900000.0
2009-08-24 03:43:00,0.8676,0.8676,0.86755,0.8676,60000000.0
2009-08-24 03:44:00,0.8676,0.8676,0.86755,0.8676,201600000.0
2009-08-24 03:45:00,0.8676,0.8676,0.86745,0.8675,291600000.0
2009-08-24 03:46:00,0.8675,0.86775,0.8675,0.8675,270800000.0
2009-08-24 03:47:00,0.8675,0.8676,0.8675,0.8675,70800000.0
2009-08-24 03:48:00,0.8676,0.8677,0.8674,0.86745,572500000.0
2009-08-24 03:49:00,0.86745,0.86745,0.8674,0.8674,120800000.0
2009-08-24 03:50:00,0.8674,0.8674,0.86735,0.8674,61000000.0
2009-08-24 03:51:00,0.8674,0.8674,0.86735,0.86735,22500000.0
2009-08-24 03:52:00,0.86735,0.8675,0.8673,0.8674,249200000.0
2009-08-24 03:53:00,0.8674,0.86745,0.86735,0.8674,401600000.0
2009-08-24 03:54:00,0.86735,0.8674,0.8673,0.86735,210600000.0
2009-08-24 03:55:00,0.86735,0.86745,0.8673,0.8674,134200000.0
2009-08-24 03:56:00,0.86745,0.8676,0.8674,0.8675,212200000.0
2009-08-24 03:57:00,0.86755,0.8676,0.86745,0.86755,134800000.0
2009-08-24 03:58:00,0.86755,0.8676,0.86745,0.8675,146200000.0
2009-08-24 03:59:00,0.8675,0.8676,0.8675,0.8676,30900000.0
2009-08-24 04:00:00,0.86765,0.8677,0.86745,0.8675,217600000.0
2009-08-24 04:01:00,0.8675,0.86755,0.86745,0.8675,145600000.0
2009-08-24 04:02:00,0.8675,0.8675,0.8674,0.86745,281800000.0
2009-08-24 04:03:00,0.86745,0.8675,0.8674,0.8675,174400000.0
2009-08-24 04:04:00,0.86745,0.86745,0.8674,0.86745,230100000.0
2009-08-24 04:05:00,0.8675,0.8679,0.86745,0.8678,387000000.0
2009-08-24 04:06:00,0.8678,0.8679,0.86775,0.86785,116600000.0
2009-08-24 04:07:00,0.86785,0.86785,0.8676,0.86765,296500000.0
2009-08-24 04:08:00,0.86765,0.8678,0.86755,0.86765,285800000.0
2009-08-24 04:09:00,0.8677,0.8678,0.8677,0.86775,214100000.0
2009-08-24 04:10:00,0.8678,0.8678,0.8677,0.8677,65800000.0
2009-08-24 04:11:00,0.8677,0.86775,0.8675,0.8676,369000000.0
2009-08-24 04:12:00,0.8676,0.8677,0.86755,0.86765,287499999.0
2009-08-24 04:13:00,0.8677,0.8678,0.86745,0.8676,414000000.0
2009-08-24 04:14:00,0.8676,0.8677,0.86755,0.86765,261100000.0
2009-08-24 04:15:00,0.8676,0.8678,0.8676,0.86775,240900000.0
2009-08-24 04:16:00,0.86775,0.8678,0.86765,0.8677,199400000.0
2009-08-24 04:17:00,0.8677,0.8678,0.86765,0.8677,90300000.0
2009-08-24 04:18:00,0.8677,0.8679,0.86765,0.8679,179200000.0
2009-08-24 04:19:00,0.86785,0.86795,0.86785,0.8679,28300000.0
2009-08-24 04:20:00,0.86785,0.8679,0.8677,0.8678,158200000.0
2009-08-24 04:21:00,0.8678,0.8679,0.8678,0.8678,88600000.0
2009-08-24 04:22:00,0.8678,0.8679,0.86765,0.8678,320800000.0
2009-08-24 04:23:00,0.8678,0.86785,0.8677,0.8677,132300000.0
2009-08-24 04:24:00,0.86765,0.8678,0.86765,0.86775,323900000.0
2009-08-24 04:25:00,0.86775,0.86775,0.86775,0.86775,101200000.0
2009-08-24 04:26:00,0.86775,0.86775,0.8677,0.8677,12400000.0
2009-08-24 04:27:00,0.8677,0.86775,0.8677,0.8677,80000000.0
2009-08-24 04:28:00,0.8677,0.8677,0.8675,0.86755,373400000.0
2009-08-24 04:29:00,0.8676,0.8677,0.86745,0.86755,49800000.0
2009-08-24 04:30:00,0.86755,0.86775,0.86755,0.8676,205800000.0
2009-08-24 04:31:00,0.8676,0.8678,0.8676,0.86765,199500000.0
2009-08-24 04:32:00,0.86765,0.8677,0.8676,0.86765,65800000.0
2009-08-24 04:33:00,0.8677,0.8677,0.8676,0.86765,207200000.0
2009-08-24 04:34:00,0.86765,0.86775,0.8676,0.8677,198200000.0
2009-08-24 04:35:00,0.86775,0.8678,0.8677,0.8678,167600000.0
2009-08-24 04:36:00,0.86775,0.8678,0.86775,0.8678,214500000.0
2009-08-24 04:37:00,0.86775,0.8678,0.86775,0.86775,48200000.0
2009-08-24 04:38:00,0.86775,0.86775,0.8676,0.86765,155000000.0
2009-08-24 04:39:00,0.8676,0.86765,0.8676,0.8676,145400000.0
2009-08-24 04:40:00,0.86765,0.8677,0.8676,0.8677,93400000.0
2009-08-24 04:41:00,0.8677,0.8677,0.86765,0.86765,54200000.0
2009-08-24 04:42:00,0.86765,0.86765,0.8676,0.86765,136600000.0
2009-08-24 04:43:00,0.86765,0.86765,0.8676,0.8676,81200000.0
2009-08-24 04:44:00,0.8676,0.86775,0.8676,0.8677,233000000.0
2009-08-24 04:45:00,0.86775,0.86775,0.86765,0.8677,174400000.0
2009-08-24 04:46:00,0.8677,0.86775,0.8673,0.86755,136200000.0
2009-08-24 04:47:00,0.8675,0.8676,0.86745,0.86755,64400000.0
2009-08-24 04:48:00,0.86755,0.86755,0.8674,0.86745,148700000.0
2009-08-24 04:49:00,0.86745,0.86745,0.86735,0.8674,154300000.0
2009-08-24 04:50:00,0.86745,0.86755,0.8674,0.86745,145200000.0
2009-08-24 04:51:00,0.86745,0.86755,0.8674,0.86745,252400000.0
2009-08-24 04:52:00,0.86745,0.86745,0.86735,0.86735,203100000.0
2009-08-24 04:53:00,0.86735,0.8674,0.8673,0.86735,325000000.0
2009-08-24 04:54:00,0.86735,0.86735,0.8673,0.8673,100000000.0
2009-08-24 04:55:00,0.8673,0.86735,0.8673,0.8673,100200000.0
2009-08-24 04:56:00,0.8673,0.86735,0.8673,0.86735,279100000.0
2009-08-24 04:57:00,0.86735,0.8675,0.86735,0.8675,295200000.0
2009-08-24 04:58:00,0.8675,0.86755,0.8675,0.86755,180800000.0
2009-08-24 04:59:00,0.86755,0.86765,0.86755,0.8676,181300000.0
2009-08-24 05:00:00,0.86765,0.8677,0.8676,0.86765,269600000.0
2009-08-24 05:01:00,0.86765,0.86765,0.8676,0.86765,183200000.0
2009-08-24 05:02:00,0.86765,0.86765,0.8676,0.8676,174400000.0
2009-08-24 05:03:00,0.8676,0.8676,0.8676,0.8676,70100000.0
2009-08-24 05:04:00,0.8676,0.86775,0.8676,0.8677,178400000.0
2009-08-24 05:05:00,0.86775,0.86775,0.8677,0.8677,124800000.0
2009-08-24 05:06:00,0.8677,0.8678,0.8677,0.86775,41100000.0
2009-08-24 05:07:00,0.8678,0.8678,0.8677,0.8678,180200000.0
2009-08-24 05:08:00,0.8678,0.8678,0.8676,0.86765,136800000.0
2009-08-24 05:09:00,0.8677,0.86775,0.8677,0.86775,119600000.0
2009-08-24 05:10:00,0.86775,0.86775,0.8677,0.8677,228200000.0
2009-08-24 05:11:00,0.86775,0.86775,0.8677,0.8677,223600000.0
2009-08-24 05:12:00,0.8677,0.8678,0.86765,0.8678,207100000.0
2009-08-24 05:13:00,0.86775,0.8679,0.86775,0.8679,215100000.0
2009-08-24 05:14:00,0.8678,0.8678,0.8677,0.86775,224600000.0
2009-08-24 05:15:00,0.8677,0.86775,0.8677,0.8677,178500000.0
2009-08-24 05:16:00,0.86775,0.86785,0.86775,0.86775,149800001.0
2009-08-24 05:17:00,0.86775,0.8678,0.8676,0.8677,373800000.0
2009-08-24 05:18:00,0.8677,0.8678,0.8677,0.8678,28100000.0
2009-08-24 05:19:00,0.86775,0.86775,0.86765,0.8677,134500000.0
2009-08-24 05:20:00,0.8677,0.86775,0.8676,0.8676,116100000.0
2009-08-24 05:21:00,0.8676,0.8678,0.8676,0.8678,227700000.0
2009-08-24 05:22:00,0.86775,0.86785,0.86775,0.86785,225100000.0
2009-08-24 05:23:00,0.86785,0.8679,0.8678,0.86785,87200000.0
2009-08-24 05:24:00,0.86785,0.86785,0.8677,0.8677,104500000.0
2009-08-24 05:25:00,0.8677,0.8678,0.8677,0.86775,56200000.0
2009-08-24 05:26:00,0.86775,0.8679,0.86775,0.8678,82500000.0
2009-08-24 05:27:00,0.8678,0.8679,0.8677,0.86775,195100000.0
2009-08-24 05:28:00,0.86775,0.86775,0.8677,0.86775,77200000.0
2009-08-24 05:29:00,0.8677,0.86775,0.8677,0.8677,166600000.0
2009-08-24 05:30:00,0.86775,0.86775,0.8677,0.86775,72900000.0
2009-08-24 05:31:00,0.86775,0.8678,0.86775,0.8678,169800000.0
2009-08-24 05:32:00,0.8678,0.86795,0.8678,0.8678,201800000.0
2009-08-24 05:33:00,0.86785,0.86785,0.8676,0.86765,180700000.0
2009-08-24 05:34:00,0.86765,0.8677,0.86765,0.86765,196600000.0
2009-08-24 05:35:00,0.86765,0.8677,0.8676,0.8677,114400000.0
2009-08-24 05:36:00,0.8677,0.86775,0.8677,0.86775,199300000.0
2009-08-24 05:37:00,0.86775,0.86775,0.86775,0.86775,20800000.0
2009-08-24 05:38:00,0.8678,0.8678,0.8677,0.86775,117400000.0
2009-08-24 05:39:00,0.86775,0.8678,0.86775,0.8678,64600000.0
2009-08-24 05:40:00,0.8678,0.8679,0.8678,0.8678,118500000.0
2009-08-24 05:41:00,0.8678,0.86785,0.8678,0.86785,68200000.0
2009-08-24 05:42:00,0.86785,0.86785,0.8678,0.8678,29300000.0
2009-08-24 05:43:00,0.8678,0.8678,0.86775,0.86775,261700000.0
2009-08-24 05:44:00,0.8678,0.8679,0.8678,0.86785,183400000.0
2009-08-24 05:45:00,0.86785,0.86785,0.8678,0.86785,25400000.0
2009-08-24 05:46:00,0.8678,0.8678,0.8677,0.86775,199600000.0
2009-08-24 05:47:00,0.86775,0.8678,0.8677,0.86775,309700000.0
2009-08-24 05:48:00,0.86775,0.8678,0.8677,0.8677,338800000.0
2009-08-24 05:49:00,0.8677,0.8677,0.86765,0.86765,153200000.0
2009-08-24 05:50:00,0.86765,0.8677,0.86765,0.86765,84100000.0
2009-08-24 05:51:00,0.86765,0.86765,0.86765,0.86765,71000000.0
2009-08-24 05:52:00,0.86765,0.86765,0.86765,0.86765,9300000.0
2009-08-24 05:53:00,0.86765,0.8677,0.86755,0.8677,103300000.0
2009-08-24 05:54:00,0.86775,0.86775,0.8677,0.8677,9000000.0
2009-08-24 05:55:00,0.86775,0.86775,0.86765,0.8677,86600000.0
2009-08-24 05:56:00,0.86775,0.86775,0.8677,0.8677,32800000.0
2009-08-24 05:57:00,0.8677,0.8678,0.8677,0.8678,188300000.0
2009-08-24 05:58:00,0.8678,0.8678,0.86775,0.8678,58200000.0
2009-08-24 05:59:00,0.86775,0.86775,0.8676,0.8676,292700000.0
2009-08-24 06:00:00,0.8676,0.8676,0.86755,0.8676,131000000.0
2009-08-24 06:01:00,0.86755,0.8676,0.86755,0.8676,52900000.0
2009-08-24 06:02:00,0.8676,0.86765,0.86755,0.86755,196000000.0
2009-08-24 06:03:00,0.8676,0.8676,0.86755,0.8676,70200000.0
2009-08-24 06:04:00,0.8676,0.86765,0.86755,0.86755,228400000.0
2009-08-24 06:05:00,0.8676,0.8677,0.8676,0.86765,152900000.0
2009-08-24 06:06:00,0.8677,0.8677,0.86765,0.86765,38700000.0
2009-08-24 06:07:00,0.86765,0.86765,0.8676,0.8676,82100000.0
2009-08-24 06:08:00,0.8676,0.86765,0.8676,0.86765,20700000.0
2009-08-24 06:09:00,0.86765,0.86765,0.8676,0.8676,327700000.0
2009-08-24 06:10:00,0.8676,0.86765,0.86755,0.8676,213200000.0
2009-08-24 06:11:00,0.86765,0.86775,0.8676,0.8676,211100000.0
2009-08-24 06:12:00,0.8676,0.86765,0.8676,0.8676,51100000.0
2009-08-24 06:13:00,0.8676,0.86765,0.8676,0.86765,158600000.0
2009-08-24 06:14:00,0.86765,0.8677,0.86755,0.86755,192800000.0
2009-08-24 06:15:00,0.86755,0.8676,0.86755,0.86755,104800000.0
2009-08-24 06:16:00,0.86755,0.8676,0.86755,0.86755,134000000.0
2009-08-24 06:17:00,0.86755,0.86765,0.86755,0.8676,136500000.0
2009-08-24 06:18:00,0.8676,0.86765,0.8676,0.86765,117400000.0
2009-08-24 06:19:00,0.86765,0.86765,0.86765,0.86765,45000000.0
2009-08-24 06:20:00,0.86765,0.86765,0.86765,0.86765,13500000.0
2009-08-24 06:21:00,0.86765,0.86765,0.86755,0.8676,103000000.0
2009-08-24 06:22:00,0.8676,0.8676,0.86755,0.8676,149300000.0
2009-08-24 06:23:00,0.8676,0.8676,0.86755,0.8676,130900000.0
2009-08-24 06:24:00,0.8676,0.8676,0.8676,0.8676,38100000.0
2009-08-24 06:25:00,0.8676,0.8676,0.8675,0.8676,204100000.0
2009-08-24 06:26:00,0.8676,0.86765,0.8676,0.86765,53700000.0
2009-08-24 06:27:00,0.86765,0.86765,0.8676,0.86765,107100000.0
2009-08-24 06:28:00,0.86765,0.86765,0.86765,0.86765,139100000.0
2009-08-24 06:29:00,0.86765,0.86775,0.86765,0.86775,114800000.0
2009-08-24 06:30:00,0.86775,0.86775,0.8676,0.8677,135100000.0
2009-08-24 06:31:00,0.86775,0.86775,0.8677,0.86775,97500000.0
2009-08-24 06:32:00,0.86775,0.86785,0.86775,0.8678,93900000.0
2009-08-24 06:33:00,0.8678,0.8679,0.8677,0.86775,123300000.0
2009-08-24 06:34:00,0.86775,0.86775,0.8677,0.86775,70800000.0
2009-08-24 06:35:00,0.86775,0.86775,0.86765,0.8677,270700000.0
2009-08-24 06:36:00,0.8677,0.86775,0.8677,0.86775,116800000.0
2009-08-24 06:37:00,0.86775,0.86785,0.86775,0.8678,67000000.0
2009-08-24 06:38:00,0.8678,0.8678,0.8677,0.8677,202900000.0
2009-08-24 06:39:00,0.86765,0.86775,0.8676,0.86765,203900000.0
2009-08-24 06:40:00,0.86765,0.86775,0.8676,0.86765,179700000.0
2009-08-24 06:41:00,0.86765,0.86775,0.86765,0.8677,102600000.0
2009-08-24 06:42:00,0.8677,0.8677,0.8676,0.86765,121200000.0
2009-08-24 06:43:00,0.86765,0.86765,0.86765,0.86765,16000000.0
2009-08-24 06:44:00,0.8676,0.8677,0.8675,0.8676,141700000.0
2009-08-24 06:45:00,0.8676,0.8676,0.8675,0.86755,99300000.0
2009-08-24 06:46:00,0.8676,0.86765,0.86755,0.8676,37800000.0
2009-08-24 06:47:00,0.8676,0.8677,0.8675,0.8677,291900000.0
2009-08-24 06:48:00,0.8677,0.86775,0.8676,0.86775,209600000.0
2009-08-24 06:49:00,0.86775,0.8679,0.86775,0.8678,145800000.0
2009-08-24 06:50:00,0.8678,0.8679,0.8678,0.8678,155900000.0
2009-08-24 06:51:00,0.8678,0.86785,0.86775,0.86775,139700000.0
2009-08-24 06:52:00,0.86775,0.8678,0.86775,0.86775,165700000.0
2009-08-24 06:53:00,0.86775,0.8678,0.86775,0.86775,132200000.0
2009-08-24 06:54:00,0.86775,0.8678,0.86775,0.86775,29200000.0
2009-08-24 06:55:00,0.86775,0.8678,0.86765,0.86775,133800000.0
2009-08-24 06:56:00,0.86775,0.8678,0.86775,0.86775,79800000.0
2009-08-24 06:57:00,0.86775,0.86775,0.86775,0.86775,207000000.0
2009-08-24 06:58:00,0.86775,0.8678,0.8677,0.8678,118200000.0
2009-08-24 06:59:00,0.8678,0.86785,0.86765,0.86775,266500000.0
2009-08-24 07:00:00,0.86775,0.8679,0.86765,0.86775,339300000.0
2009-08-24 07:01:00,0.8677,0.8678,0.8676,0.8677,206700000.0
2009-08-24 07:02:00,0.86775,0.86775,0.86765,0.86765,215800000.0
2009-08-24 07:03:00,0.86765,0.8677,0.8676,0.8677,184300000.0
2009-08-24 07:04:00,0.8677,0.8677,0.8675,0.8675,145500000.0
2009-08-24 07:05:00,0.86755,0.8676,0.8675,0.86755,484499995.0
2009-08-24 07:06:00,0.86755,0.86775,0.86755,0.86765,139000000.0
2009-08-24 07:07:00,0.86765,0.86765,0.86765,0.86765,4800000.0
2009-08-24 07:08:00,0.86765,0.86765,0.86765,0.86765,33600000.0
2009-08-24 07:09:00,0.86765,0.86765,0.8676,0.86765,135800000.0
2009-08-24 07:10:00,0.86765,0.8677,0.86765,0.86765,152200000.0
2009-08-24 07:11:00,0.86765,0.86765,0.86765,0.86765,25600000.0
2009-08-24 07:12:00,0.8677,0.8678,0.8676,0.8677,196700001.0
2009-08-24 07:13:00,0.8677,0.86775,0.86765,0.86775,142100000.0
2009-08-24 07:14:00,0.86775,0.86775,0.86765,0.86765,214600000.0
2009-08-24 07:15:00,0.8676,0.86785,0.8675,0.8678,471900000.0
2009-08-24 07:16:00,0.8678,0.8679,0.86775,0.8678,197100000.0
2009-08-24 07:17:00,0.8678,0.8678,0.86775,0.8678,338400000.0
2009-08-24 07:18:00,0.8678,0.8678,0.86775,0.86775,392800000.0
2009-08-24 07:19:00,0.8678,0.868,0.8678,0.86785,281800000.0
2009-08-24 07:20:00,0.86785,0.86785,0.86775,0.8678,333000000.0
2009-08-24 07:21:00,0.8678,0.868,0.86775,0.868,237700000.0
2009-08-24 07:22:00,0.868,0.868,0.86785,0.86795,264300000.0
2009-08-24 07:23:00,0.86795,0.8681,0.86795,0.86805,134600000.0
2009-08-24 07:24:00,0.8681,0.8681,0.86795,0.868,55400000.0
2009-08-24 07:25:00,0.868,0.868,0.86795,0.868,35400000.0
2009-08-24 07:26:00,0.868,0.868,0.86795,0.868,35400000.0
2009-08-24 07:27:00,0.868,0.8681,0.8678,0.86795,311400000.0
2009-08-24 07:28:00,0.86795,0.868,0.86785,0.8679,437800000.0
2009-08-24 07:29:00,0.86795,0.86805,0.8678,0.868,265400000.0
2009-08-24 07:30:00,0.868,0.8684,0.86785,0.86835,364500000.0
2009-08-24 07:31:00,0.86825,0.8684,0.8682,0.8683,241300000.0
2009-08-24 07:32:00,0.8683,0.8683,0.8682,0.8682,142800000.0
2009-08-24 07:33:00,0.8682,0.86825,0.8682,0.8682,163200000.0
2009-08-24 07:34:00,0.8682,0.86825,0.8682,0.86825,69400000.0
2009-08-24 07:35:00,0.86825,0.86825,0.8682,0.86825,232400000.0
2009-08-24 07:36:00,0.86825,0.86825,0.8682,0.8682,153400000.0
2009-08-24 07:37:00,0.8682,0.86835,0.8682,0.86835,208600000.0
2009-08-24 07:38:00,0.86835,0.86865,0.86825,0.8685,315400000.0
2009-08-24 07:39:00,0.8685,0.8687,0.86845,0.8687,358500000.0
2009-08-24 07:40:00,0.8686,0.8687,0.86845,0.86855,368600000.0
2009-08-24 07:41:00,0.86855,0.86855,0.86825,0.8683,385300000.0
2009-08-24 07:42:00,0.8683,0.86835,0.86815,0.86815,177500000.0
2009-08-24 07:43:00,0.8682,0.8683,0.86815,0.86815,224600000.0
2009-08-24 07:44:00,0.8682,0.8682,0.86815,0.8682,252600000.0
2009-08-24 07:45:00,0.8682,0.8683,0.86815,0.8683,198600000.0
2009-08-24 07:46:00,0.86825,0.86835,0.86825,0.86835,140600000.0
2009-08-24 07:47:00,0.86835,0.8685,0.86835,0.86845,261200000.0
2009-08-24 07:48:00,0.86845,0.86845,0.86825,0.86825,111000000.0
2009-08-24 07:49:00,0.86825,0.8683,0.8681,0.86825,391200000.0
2009-08-24 07:50:00,0.8682,0.86825,0.8682,0.86825,257000000.0
2009-08-24 07:51:00,0.8682,0.8683,0.8682,0.8683,131700000.0
2009-08-24 07:52:00,0.86825,0.8684,0.8682,0.8684,222100000.0
2009-08-24 07:53:00,0.8684,0.8686,0.8684,0.8685,108900000.0
2009-08-24 07:54:00,0.8685,0.8685,0.86825,0.8683,252600000.0
2009-08-24 07:55:00,0.8683,0.86935,0.8683,0.86905,312400000.0
2009-08-24 07:56:00,0.86905,0.8691,0.8689,0.869,502000000.0
2009-08-24 07:57:00,0.869,0.8691,0.8689,0.8691,261700000.0
2009-08-24 07:58:00,0.86915,0.8692,0.86905,0.8692,122600000.0
2009-08-24 07:59:00,0.8692,0.8692,0.869,0.86915,220300000.0
2009-08-24 08:00:00,0.86905,0.86925,0.86885,0.8692,473800001.0
2009-08-24 08:01:00,0.8692,0.8694,0.86905,0.8692,401700000.0
2009-08-24 08:02:00,0.86915,0.86925,0.86915,0.86925,178900000.0
2009-08-24 08:03:00,0.86925,0.86925,0.8691,0.86925,233900000.0
2009-08-24 08:04:00,0.86925,0.86925,0.86915,0.86915,265000000.0
2009-08-24 08:05:00,0.8692,0.86925,0.86895,0.86905,316600000.0
2009-08-24 08:06:00,0.86905,0.86915,0.869,0.86905,261400000.0
2009-08-24 08:07:00,0.86905,0.86915,0.86895,0.8691,563400000.0
2009-08-24 08:08:00,0.8691,0.8691,0.86895,0.869,406300001.0
2009-08-24 08:09:00,0.869,0.86955,0.869,0.8694,358100000.0
2009-08-24 08:10:00,0.8694,0.8696,0.8694,0.8694,439600000.0
2009-08-24 08:11:00,0.86945,0.8697,0.86935,0.8697,437400001.0
2009-08-24 08:12:00,0.86975,0.86975,0.8694,0.8694,280200001.0
2009-08-24 08:13:00,0.8694,0.86945,0.8693,0.86935,264100000.0
2009-08-24 08:14:00,0.86935,0.86935,0.8692,0.86925,246900001.0
2009-08-24 08:15:00,0.86925,0.8693,0.8691,0.86925,311600000.0
2009-08-24 08:16:00,0.86925,0.86925,0.8689,0.8691,296700000.0
2009-08-24 08:17:00,0.8691,0.8693,0.86905,0.8693,334800001.0
2009-08-24 08:18:00,0.8693,0.8694,0.86905,0.86935,611799999.0
2009-08-24 08:19:00,0.86935,0.86935,0.8692,0.8693,302800000.0
2009-08-24 08:20:00,0.8693,0.86935,0.8693,0.8693,188200000.0
2009-08-24 08:21:00,0.8693,0.86955,0.86915,0.8692,559900004.0
2009-08-24 08:22:00,0.86915,0.8692,0.86905,0.86905,353700001.0
2009-08-24 08:23:00,0.869,0.8692,0.86895,0.86915,467299999.0
2009-08-24 08:24:00,0.8692,0.8692,0.86905,0.8692,183900000.0
2009-08-24 08:25:00,0.8692,0.8693,0.8692,0.8693,302200002.0
2009-08-24 08:26:00,0.8693,0.8694,0.8692,0.8692,542799999.0
2009-08-24 08:27:00,0.8692,0.8692,0.86905,0.86915,210800000.0
2009-08-24 08:28:00,0.86915,0.86935,0.86915,0.8692,434000000.0
2009-08-24 08:29:00,0.8692,0.8692,0.869,0.869,300000000.0
2009-08-24 08:30:00,0.86905,0.8691,0.86895,0.869,421199997.0
2009-08-24 08:31:00,0.86895,0.8691,0.86895,0.869,488900000.0
2009-08-24 08:32:00,0.869,0.8692,0.869,0.86905,399100000.0
2009-08-24 08:33:00,0.869,0.86905,0.8687,0.86875,222700001.0
2009-08-24 08:34:00,0.8688,0.86885,0.86855,0.8686,316000000.0
2009-08-24 08:35:00,0.8686,0.8687,0.86855,0.86855,201400000.0
2009-08-24 08:36:00,0.86855,0.8687,0.86855,0.8687,272300000.0
2009-08-24 08:37:00,0.86875,0.86875,0.86845,0.86845,303900000.0
2009-08-24 08:38:00,0.86845,0.8687,0.8684,0.8687,289499999.0
2009-08-24 08:39:00,0.8687,0.8687,0.8684,0.8685,292100000.0
2009-08-24 08:40:00,0.8685,0.86875,0.8685,0.8687,274600000.0
2009-08-24 08:41:00,0.8687,0.86895,0.8687,0.8689,99300000.0
2009-08-24 08:42:00,0.86885,0.86895,0.8688,0.86895,376700000.0
2009-08-24 08:43:00,0.86895,0.8691,0.86895,0.86905,335600000.0
2009-08-24 08:44:00,0.86905,0.8691,0.869,0.869,361200000.0
2009-08-24 08:45:00,0.869,0.869,0.8687,0.8689,430800000.0
2009-08-24 08:46:00,0.8689,0.8689,0.86875,0.8688,308800000.0
2009-08-24 08:47:00,0.86875,0.8688,0.86845,0.8687,471200002.0
2009-08-24 08:48:00,0.86865,0.86875,0.8685,0.8686,301600000.0
2009-08-24 08:49:00,0.8686,0.86865,0.86855,0.86855,253100000.0
2009-08-24 08:50:00,0.8686,0.86875,0.86855,0.86855,249899999.0
2009-08-24 08:51:00,0.86855,0.8689,0.8685,0.86885,308000000.0
2009-08-24 08:52:00,0.86885,0.8691,0.8688,0.8689,316700000.0
2009-08-24 08:53:00,0.8689,0.8689,0.86875,0.8688,392200000.0
2009-08-24 08:54:00,0.8688,0.869,0.86865,0.869,563100001.0
2009-08-24 08:55:00,0.869,0.869,0.8688,0.8689,433800000.0
2009-08-24 08:56:00,0.8689,0.869,0.86875,0.8688,586800000.0
2009-08-24 08:57:00,0.8688,0.86895,0.8687,0.8688,519800000.0
2009-08-24 08:58:00,0.8688,0.869,0.8687,0.8689,557600000.0
2009-08-24 08:59:00,0.8689,0.86905,0.8689,0.86905,816499995.0
2009-08-24 09:00:00,0.86905,0.86905,0.8687,0.8689,590500000.0
2009-08-24 09:01:00,0.86885,0.86895,0.86855,0.86885,583500000.0
2009-08-24 09:02:00,0.8689,0.8689,0.86875,0.86885,428100001.0
2009-08-24 09:03:00,0.86885,0.86895,0.86875,0.8688,744500000.0
2009-08-24 09:04:00,0.8688,0.86895,0.8686,0.8686,547700000.0
2009-08-24 09:05:00,0.8686,0.86875,0.8686,0.8687,428700000.0
2009-08-24 09:06:00,0.86855,0.8686,0.86845,0.8685,432400000.0
2009-08-24 09:07:00,0.8685,0.86855,0.8684,0.8684,391000001.0
2009-08-24 09:08:00,0.8684,0.86845,0.8682,0.86825,431399999.0
2009-08-24 09:09:00,0.86825,0.86835,0.86815,0.86825,790700000.0
2009-08-24 09:10:00,0.86825,0.8683,0.8682,0.86825,687600000.0
2009-08-24 09:11:00,0.8682,0.8683,0.86815,0.8682,542200002.0
2009-08-24 09:12:00,0.8682,0.8685,0.86815,0.8683,365200001.0
2009-08-24 09:13:00,0.8683,0.8684,0.86825,0.8683,402200000.0
2009-08-24 09:14:00,0.8683,0.8685,0.8683,0.8684,593399999.0
2009-08-24 09:15:00,0.86835,0.86845,0.8683,0.8684,291400000.0
2009-08-24 09:16:00,0.8684,0.86855,0.8683,0.8683,750800000.0
2009-08-24 09:17:00,0.8683,0.8683,0.8681,0.8681,376600000.0
2009-08-24 09:18:00,0.8681,0.86835,0.86805,0.8682,473800000.0
2009-08-24 09:19:00,0.8682,0.86835,0.86815,0.86825,651900000.0
2009-08-24 09:20:00,0.86825,0.86835,0.8681,0.8681,901800001.0
2009-08-24 09:21:00,0.8681,0.86825,0.8681,0.8682,469600000.0
2009-08-24 09:22:00,0.8682,0.8684,0.8682,0.8683,498400000.0
2009-08-24 09:23:00,0.8683,0.8683,0.8682,0.86825,307600000.0
2009-08-24 09:24:00,0.8682,0.86835,0.8682,0.86825,493500000.0
2009-08-24 09:25:00,0.86825,0.86825,0.86805,0.8681,415800000.0
2009-08-24 09:26:00,0.86815,0.86815,0.8678,0.86795,622000000.0
2009-08-24 09:27:00,0.86785,0.8679,0.86775,0.86785,293500000.0
2009-08-24 09:28:00,0.86785,0.86795,0.8678,0.8679,379200000.0
2009-08-24 09:29:00,0.8679,0.86815,0.8679,0.86815,378600000.0
2009-08-24 09:30:00,0.86815,0.8683,0.8681,0.8682,690200000.0
2009-08-24 09:31:00,0.8682,0.86825,0.868,0.86805,601499998.0
2009-08-24 09:32:00,0.86805,0.86805,0.86785,0.8679,295000000.0
2009-08-24 09:33:00,0.8679,0.8679,0.86745,0.8675,615899999.0
2009-08-24 09:34:00,0.8675,0.8675,0.86725,0.8674,1211299998.0
2009-08-24 09:35:00,0.8674,0.86755,0.86735,0.86745,686100000.0
2009-08-24 09:36:00,0.8675,0.86765,0.86735,0.86755,764300001.0
2009-08-24 09:37:00,0.86755,0.86775,0.8675,0.86755,689800000.0
2009-08-24 09:38:00,0.86755,0.868,0.8675,0.8679,490700000.0
2009-08-24 09:39:00,0.8679,0.8679,0.8677,0.8678,356000000.0
2009-08-24 09:40:00,0.8678,0.8679,0.86755,0.8676,606400001.0
2009-08-24 09:41:00,0.8676,0.86775,0.8675,0.86765,436499999.0
2009-08-24 09:42:00,0.86765,0.8677,0.86765,0.8677,141000000.0
2009-08-24 09:43:00,0.8677,0.86785,0.8676,0.86765,381900000.0
2009-08-24 09:44:00,0.86765,0.86785,0.86765,0.86775,356900000.0
2009-08-24 09:45:00,0.86775,0.8679,0.86775,0.8678,211400000.0
2009-08-24 09:46:00,0.8678,0.86785,0.86775,0.8678,306400000.0
2009-08-24 09:47:00,0.8678,0.86805,0.8678,0.8678,228500000.0
2009-08-24 09:48:00,0.8678,0.86795,0.86765,0.86785,397500000.0
2009-08-24 09:49:00,0.86785,0.868,0.86775,0.86795,255600000.0
2009-08-24 09:50:00,0.86795,0.86805,0.8679,0.868,115300000.0
2009-08-24 09:51:00,0.86795,0.86805,0.86795,0.868,238900000.0
2009-08-24 09:52:00,0.868,0.86825,0.8679,0.86795,470500000.0
2009-08-24 09:53:00,0.8679,0.86815,0.86785,0.8679,516200000.0
2009-08-24 09:54:00,0.86795,0.868,0.8679,0.868,387900000.0
2009-08-24 09:55:00,0.868,0.868,0.86785,0.8679,559499999.0
2009-08-24 09:56:00,0.8679,0.86795,0.86785,0.8679,386400000.0
2009-08-24 09:57:00,0.8679,0.8679,0.86775,0.8678,567400000.0
2009-08-24 09:58:00,0.8678,0.86785,0.86775,0.8678,315000000.0
2009-08-24 09:59:00,0.8678,0.868,0.86775,0.86795,597500001.0
2009-08-24 10:00:00,0.86795,0.868,0.86775,0.86795,351500000.0
2009-08-24 10:01:00,0.86795,0.86795,0.8678,0.86785,319400000.0
2009-08-24 10:02:00,0.86785,0.86795,0.86775,0.86795,272300000.0
2009-08-24 10:03:00,0.8679,0.86795,0.86775,0.8679,533300000.0
2009-08-24 10:04:00,0.8679,0.86795,0.86775,0.86795,617700003.0
2009-08-24 10:05:00,0.8679,0.86805,0.86775,0.86775,390100000.0
2009-08-24 10:06:00,0.86775,0.8679,0.8677,0.86775,597000000.0
2009-08-24 10:07:00,0.86775,0.8679,0.8677,0.86775,398600000.0
2009-08-24 10:08:00,0.8678,0.86785,0.86775,0.8678,212300000.0
2009-08-24 10:09:00,0.8678,0.86785,0.86775,0.86775,200800000.0
2009-08-24 10:10:00,0.86775,0.8678,0.8677,0.86775,221200000.0
2009-08-24 10:11:00,0.86775,0.86785,0.8677,0.86775,242200000.0
2009-08-24 10:12:00,0.86775,0.8678,0.8676,0.8677,234600000.0
2009-08-24 10:13:00,0.86765,0.8677,0.8674,0.8675,277800000.0
2009-08-24 10:14:00,0.8675,0.8676,0.8675,0.8675,388000000.0
2009-08-24 10:15:00,0.8675,0.8676,0.86745,0.8675,387600000.0
2009-08-24 10:16:00,0.8675,0.86755,0.86745,0.8675,371800000.0
2009-08-24 10:17:00,0.86745,0.8675,0.86725,0.86725,209600000.0
2009-08-24 10:18:00,0.86725,0.86735,0.8672,0.86735,428400000.0
2009-08-24 10:19:00,0.86735,0.8674,0.86725,0.8673,239800001.0
2009-08-24 10:20:00,0.8673,0.86735,0.8672,0.8672,660900001.0
2009-08-24 10:21:00,0.8672,0.8673,0.86715,0.86725,580600000.0
2009-08-24 10:22:00,0.8673,0.8673,0.8672,0.86725,280900000.0
2009-08-24 10:23:00,0.8672,0.8673,0.86715,0.86725,448200001.0
2009-08-24 10:24:00,0.8673,0.8673,0.8672,0.8673,293200002.0
2009-08-24 10:25:00,0.8673,0.86735,0.8672,0.86725,212900000.0
2009-08-24 10:26:00,0.86735,0.86735,0.8672,0.86725,582300001.0
2009-08-24 10:27:00,0.86725,0.86725,0.8671,0.86715,591800006.0
2009-08-24 10:28:00,0.86715,0.8673,0.86715,0.86725,677899997.0
2009-08-24 10:29:00,0.86725,0.86735,0.86715,0.86715,439300001.0
2009-08-24 10:30:00,0.8672,0.86735,0.8672,0.8673,441349999.0
2009-08-24 10:31:00,0.86735,0.86735,0.86725,0.8673,223100000.0
2009-08-24 10:32:00,0.8673,0.86735,0.86725,0.86725,278800000.0
2009-08-24 10:33:00,0.86725,0.8673,0.8672,0.86725,292400000.0
2009-08-24 10:34:00,0.86725,0.8673,0.86725,0.86725,235100000.0
2009-08-24 10:35:00,0.86725,0.8673,0.86725,0.8673,95500000.0
2009-08-24 10:36:00,0.8673,0.8674,0.8673,0.86735,220100000.0
2009-08-24 10:37:00,0.86745,0.86755,0.86735,0.86755,361600000.0
2009-08-24 10:38:00,0.86755,0.8676,0.8674,0.86745,524500000.0
2009-08-24 10:39:00,0.8675,0.8675,0.86745,0.8675,175900000.0
2009-08-24 10:40:00,0.8675,0.86755,0.86745,0.86745,252100000.0
2009-08-24 10:41:00,0.86745,0.86755,0.86745,0.86755,236700000.0
2009-08-24 10:42:00,0.86755,0.86755,0.8675,0.86755,325000000.0
2009-08-24 10:43:00,0.86755,0.86765,0.86755,0.8676,213300000.0
2009-08-24 10:44:00,0.8676,0.8676,0.86755,0.8676,174200000.0
2009-08-24 10:45:00,0.8676,0.8676,0.8675,0.86755,461200000.0
2009-08-24 10:46:00,0.8676,0.8677,0.86755,0.86765,380500000.0
2009-08-24 10:47:00,0.86765,0.8677,0.8676,0.8676,344300000.0
2009-08-24 10:48:00,0.8676,0.86765,0.8676,0.86765,328900000.0
2009-08-24 10:49:00,0.86765,0.86765,0.86755,0.8676,160600001.0
2009-08-24 10:50:00,0.8676,0.86765,0.86755,0.86765,460700000.0
2009-08-24 10:51:00,0.86765,0.86765,0.86735,0.86745,632700000.0
2009-08-24 10:52:00,0.86745,0.86745,0.8673,0.8674,419600000.0
2009-08-24 10:53:00,0.86735,0.8674,0.86735,0.86735,132000000.0
2009-08-24 10:54:00,0.86735,0.8674,0.86725,0.8673,345000000.0
2009-08-24 10:55:00,0.8673,0.86735,0.8672,0.86725,546800001.0
2009-08-24 10:56:00,0.86725,0.86735,0.86725,0.8673,263200000.0
2009-08-24 10:57:00,0.8673,0.8674,0.86725,0.86735,182300000.0
2009-08-24 10:58:00,0.8673,0.8674,0.8673,0.86735,403200000.0
2009-08-24 10:59:00,0.86735,0.86745,0.8673,0.8674,411600000.0
2009-08-24 11:00:00,0.86745,0.8676,0.86735,0.86745,533700000.0
2009-08-24 11:01:00,0.86745,0.86745,0.8673,0.86735,468800001.0
2009-08-24 11:02:00,0.86735,0.86735,0.8672,0.86725,388300000.0
2009-08-24 11:03:00,0.86725,0.86735,0.8672,0.86735,321200000.0
2009-08-24 11:04:00,0.86735,0.8674,0.8673,0.8674,193300000.0
2009-08-24 11:05:00,0.8674,0.8675,0.86735,0.86745,349400000.0
2009-08-24 11:06:00,0.86745,0.8675,0.8674,0.86745,296100000.0
2009-08-24 11:07:00,0.86745,0.8676,0.86735,0.8675,284899999.0
2009-08-24 11:08:00,0.8675,0.86755,0.86745,0.86755,203400000.0
2009-08-24 11:09:00,0.8676,0.8679,0.86755,0.86785,330100000.0
2009-08-24 11:10:00,0.86785,0.86795,0.8678,0.86785,328400000.0
2009-08-24 11:11:00,0.8679,0.8679,0.86775,0.8679,307800000.0
2009-08-24 11:12:00,0.8679,0.8679,0.8677,0.8677,357500000.0
2009-08-24 11:13:00,0.8677,0.86775,0.8676,0.8676,288000000.0
2009-08-24 11:14:00,0.86765,0.86775,0.8676,0.8676,162900000.0
2009-08-24 11:15:00,0.8676,0.86765,0.8676,0.86765,63000000.0
2009-08-24 11:16:00,0.86765,0.86765,0.86755,0.8676,215700000.0
2009-08-24 11:17:00,0.8676,0.86785,0.86755,0.8678,276200000.0
2009-08-24 11:18:00,0.8678,0.8679,0.8678,0.86785,390300000.0
2009-08-24 11:19:00,0.86785,0.8679,0.86775,0.86775,243599999.0
2009-08-24 11:20:00,0.8678,0.8678,0.8677,0.8677,302000000.0
2009-08-24 11:21:00,0.8677,0.8679,0.8677,0.86775,223700000.0
2009-08-24 11:22:00,0.8677,0.8677,0.8673,0.8673,593800002.0
2009-08-24 11:23:00,0.86735,0.86745,0.8672,0.86735,642400000.0
2009-08-24 11:24:00,0.8673,0.8674,0.86725,0.8673,153100000.0
2009-08-24 11:25:00,0.8673,0.8673,0.86715,0.86715,463899999.0
2009-08-24 11:26:00,0.8672,0.86725,0.8671,0.86715,540300001.0
2009-08-24 11:27:00,0.86715,0.86725,0.8671,0.86715,187700000.0
2009-08-24 11:28:00,0.86715,0.86715,0.86675,0.86685,276300000.0
2009-08-24 11:29:00,0.86685,0.86695,0.8668,0.8668,537100000.0
2009-08-24 11:30:00,0.8668,0.86685,0.86675,0.8668,529300003.0
2009-08-24 11:31:00,0.86675,0.867,0.86675,0.86675,842699999.0
2009-08-24 11:32:00,0.86675,0.86675,0.8663,0.8664,431000000.0
2009-08-24 11:33:00,0.8664,0.86645,0.86625,0.8664,333099999.0
2009-08-24 11:34:00,0.8664,0.86665,0.8664,0.86645,387600000.0
2009-08-24 11:35:00,0.86645,0.86645,0.8661,0.86615,468600001.0
2009-08-24 11:36:00,0.8661,0.8662,0.86585,0.8662,1341099999.0
2009-08-24 11:37:00,0.8662,0.8662,0.866,0.866,1035700001.0
2009-08-24 11:38:00,0.866,0.8661,0.866,0.8661,665700000.0
2009-08-24 11:39:00,0.8661,0.8662,0.866,0.86615,1299899995.0
2009-08-24 11:40:00,0.86615,0.86635,0.86605,0.8663,965199995.0
2009-08-24 11:41:00,0.86635,0.8667,0.86635,0.8667,782000002.0
2009-08-24 11:42:00,0.8667,0.86675,0.8665,0.86655,891699999.0
2009-08-24 11:43:00,0.86655,0.86675,0.86655,0.86675,431100000.0
2009-08-24 11:44:00,0.86675,0.86685,0.86655,0.86665,848100001.0
2009-08-24 11:45:00,0.8667,0.86675,0.86655,0.86665,382000000.0
2009-08-24 11:46:00,0.86665,0.86665,0.8665,0.86655,262900000.0
2009-08-24 11:47:00,0.86655,0.8666,0.86655,0.8666,153400000.0
2009-08-24 11:48:00,0.8666,0.8666,0.8664,0.86645,496699998.0
2009-08-24 11:49:00,0.86645,0.86655,0.86635,0.8664,294200000.0
2009-08-24 11:50:00,0.8664,0.86655,0.86625,0.86625,694899999.0
2009-08-24 11:51:00,0.86625,0.86635,0.86625,0.86625,544000000.0
2009-08-24 11:52:00,0.86625,0.86625,0.8661,0.86615,970100005.0
2009-08-24 11:53:00,0.86615,0.8663,0.86615,0.8662,418099999.0
2009-08-24 11:54:00,0.8662,0.86625,0.86615,0.8662,184099998.0
2009-08-24 11:55:00,0.8662,0.86625,0.86615,0.8662,590700002.0
2009-08-24 11:56:00,0.86615,0.8662,0.8659,0.86595,977600008.0
2009-08-24 11:57:00,0.866,0.866,0.8658,0.86585,1488700011.0
2009-08-24 11:58:00,0.86585,0.8659,0.86575,0.86585,378800001.0
2009-08-24 11:59:00,0.86595,0.86605,0.8658,0.8659,387000000.0
2009-08-24 12:00:00,0.8659,0.86605,0.8659,0.86605,666400001.0
2009-08-24 12:01:00,0.86605,0.8663,0.86595,0.86625,247900000.0
2009-08-24 12:02:00,0.86625,0.86635,0.8661,0.86615,516399999.0
2009-08-24 12:03:00,0.86615,0.86615,0.86585,0.8661,407600000.0
2009-08-24 12:04:00,0.8661,0.8662,0.86605,0.86615,315500000.0
2009-08-24 12:05:00,0.86615,0.8663,0.86615,0.8663,353800000.0
2009-08-24 12:06:00,0.8664,0.8664,0.8663,0.8663,209400000.0
2009-08-24 12:07:00,0.86635,0.8664,0.8663,0.86635,434300001.0
2009-08-24 12:08:00,0.86635,0.86655,0.86625,0.86655,306399996.0
2009-08-24 12:09:00,0.8665,0.8667,0.86645,0.86655,315200000.0
2009-08-24 12:10:00,0.8665,0.86685,0.8665,0.8668,351900000.0
2009-08-24 12:11:00,0.86685,0.86685,0.86655,0.86675,391100000.0
2009-08-24 12:12:00,0.86675,0.86675,0.8667,0.8667,300000000.0
2009-08-24 12:13:00,0.8667,0.8667,0.8667,0.8667,25000000.0
2009-08-24 12:14:00,0.8667,0.8668,0.86665,0.86675,419100000.0
2009-08-24 12:15:00,0.86675,0.86675,0.86665,0.86665,424500000.0
2009-08-24 12:16:00,0.86665,0.8668,0.86665,0.8667,326300000.0
2009-08-24 12:17:00,0.8667,0.86675,0.8667,0.8667,189400000.0
2009-08-24 12:18:00,0.8667,0.86675,0.8666,0.8667,300900000.0
2009-08-24 12:19:00,0.8667,0.8668,0.8666,0.8667,350100000.0
2009-08-24 12:20:00,0.8667,0.8668,0.8667,0.8667,336200000.0
2009-08-24 12:21:00,0.8667,0.86675,0.86665,0.86665,242600000.0
2009-08-24 12:22:00,0.8667,0.8668,0.86665,0.8667,233000000.0
2009-08-24 12:23:00,0.8667,0.86675,0.86665,0.8667,414199999.0
2009-08-24 12:24:00,0.8667,0.8667,0.86665,0.86665,234700000.0
2009-08-24 12:25:00,0.8667,0.8667,0.86665,0.86665,136000000.0
2009-08-24 12:26:00,0.86665,0.8667,0.86665,0.8667,210800000.0
2009-08-24 12:27:00,0.8667,0.86675,0.8667,0.8667,180300000.0
2009-08-24 12:28:00,0.8667,0.86675,0.8667,0.86675,284600000.0
2009-08-24 12:29:00,0.86675,0.8668,0.8667,0.86675,234400000.0
2009-08-24 12:30:00,0.8668,0.8668,0.8667,0.8667,338000000.0
2009-08-24 12:31:00,0.8667,0.86675,0.8667,0.8667,208699999.0
2009-08-24 12:32:00,0.8667,0.8667,0.8667,0.8667,113300000.0
2009-08-24 12:33:00,0.8667,0.86675,0.86665,0.8667,184000000.0
2009-08-24 12:34:00,0.8667,0.86695,0.8667,0.8668,397900000.0
2009-08-24 12:35:00,0.86685,0.86685,0.8667,0.8668,362900000.0
2009-08-24 12:36:00,0.8668,0.86685,0.86675,0.86675,472499998.0
2009-08-24 12:37:00,0.86675,0.86675,0.8667,0.8667,350400000.0
2009-08-24 12:38:00,0.8667,0.8669,0.8667,0.8669,290800000.0
2009-08-24 12:39:00,0.8669,0.8669,0.86675,0.8668,250400000.0
2009-08-24 12:40:00,0.8668,0.8668,0.86675,0.8668,282900000.0
2009-08-24 12:41:00,0.8668,0.8669,0.8668,0.8669,454600000.0
2009-08-24 12:42:00,0.86685,0.86685,0.8668,0.86685,134400000.0
2009-08-24 12:43:00,0.8668,0.86685,0.8668,0.8668,195000000.0
2009-08-24 12:44:00,0.8668,0.86685,0.8668,0.8668,266500000.0
2009-08-24 12:45:00,0.8668,0.86705,0.8668,0.867,364000000.0
2009-08-24 12:46:00,0.867,0.867,0.86695,0.86695,495600000.0
2009-08-24 12:47:00,0.867,0.86715,0.8669,0.86715,550100000.0
2009-08-24 12:48:00,0.8671,0.86715,0.867,0.86705,406900003.0
2009-08-24 12:49:00,0.86705,0.86705,0.86695,0.867,303900000.0
2009-08-24 12:50:00,0.867,0.8671,0.86695,0.867,334900000.0
2009-08-24 12:51:00,0.8671,0.8671,0.867,0.867,156100000.0
2009-08-24 12:52:00,0.867,0.86715,0.86695,0.86705,209700000.0
2009-08-24 12:53:00,0.86705,0.8671,0.86705,0.8671,165800000.0
2009-08-24 12:54:00,0.8671,0.8672,0.86705,0.8672,275600000.0
2009-08-24 12:55:00,0.8672,0.86725,0.86715,0.86725,179500000.0
2009-08-24 12:56:00,0.8673,0.8673,0.8671,0.86715,167900000.0
2009-08-24 12:57:00,0.86715,0.86715,0.867,0.8671,180500000.0
2009-08-24 12:58:00,0.8671,0.8671,0.86705,0.8671,43400000.0
2009-08-24 12:59:00,0.8671,0.8673,0.86705,0.86725,220000000.0
2009-08-24 13:00:00,0.86725,0.8674,0.86725,0.86735,401100000.0
2009-08-24 13:01:00,0.86735,0.86745,0.86725,0.86735,279400000.0
2009-08-24 13:02:00,0.86735,0.86745,0.86735,0.8674,350600000.0
2009-08-24 13:03:00,0.8674,0.86745,0.86735,0.8674,280600000.0
2009-08-24 13:04:00,0.8674,0.86755,0.86735,0.86755,113400000.0
2009-08-24 13:05:00,0.8675,0.86765,0.86745,0.86755,341700000.0
2009-08-24 13:06:00,0.86755,0.8677,0.8675,0.8677,326100001.0
2009-08-24 13:07:00,0.8677,0.8679,0.86765,0.8678,303500000.0
2009-08-24 13:08:00,0.86785,0.86785,0.86775,0.8678,348300000.0
2009-08-24 13:09:00,0.8678,0.8678,0.8677,0.86775,364500000.0
2009-08-24 13:10:00,0.86775,0.8678,0.8677,0.86775,282399999.0
2009-08-24 13:11:00,0.86775,0.8678,0.8677,0.86775,155500000.0
2009-08-24 13:12:00,0.86775,0.8678,0.8677,0.8678,498500000.0
2009-08-24 13:13:00,0.86775,0.8679,0.8677,0.8679,384500000.0
2009-08-24 13:14:00,0.8679,0.86795,0.86765,0.86775,427700002.0
2009-08-24 13:15:00,0.8678,0.8678,0.8675,0.8675,312000000.0
2009-08-24 13:16:00,0.8675,0.8676,0.86745,0.86755,305000000.0
2009-08-24 13:17:00,0.8676,0.8679,0.8676,0.8678,435400001.0
2009-08-24 13:18:00,0.8678,0.86785,0.8677,0.86775,462999998.0
2009-08-24 13:19:00,0.86775,0.86785,0.8677,0.8677,538300000.0
2009-08-24 13:20:00,0.8677,0.86775,0.86765,0.86775,118700000.0
2009-08-24 13:21:00,0.86775,0.86795,0.86775,0.8679,341700000.0
2009-08-24 13:22:00,0.8679,0.86795,0.86785,0.8679,174200000.0
2009-08-24 13:23:00,0.8679,0.8679,0.86775,0.8678,404800000.0
2009-08-24 13:24:00,0.86785,0.86785,0.8676,0.8677,242000000.0
2009-08-24 13:25:00,0.86775,0.86775,0.86705,0.8676,588199999.0
2009-08-24 13:26:00,0.8676,0.86775,0.8675,0.86775,496400001.0
2009-08-24 13:27:00,0.8677,0.8678,0.86755,0.8678,358500000.0
2009-08-24 13:28:00,0.8678,0.86785,0.86765,0.8677,284700000.0
2009-08-24 13:29:00,0.8676,0.86775,0.8675,0.8676,291400000.0
2009-08-24 13:30:00,0.86755,0.8677,0.8675,0.86765,248000000.0
2009-08-24 13:31:00,0.86765,0.8677,0.86755,0.8676,201500000.0
2009-08-24 13:32:00,0.8676,0.86775,0.86755,0.8677,199700000.0
2009-08-24 13:33:00,0.86765,0.86765,0.8675,0.8676,209300000.0
2009-08-24 13:34:00,0.8676,0.86765,0.8676,0.86765,231300000.0
2009-08-24 13:35:00,0.86765,0.8677,0.8676,0.86765,325999999.0
2009-08-24 13:36:00,0.86765,0.86775,0.8676,0.8677,118200000.0
2009-08-24 13:37:00,0.8677,0.8679,0.86765,0.8678,406700000.0
2009-08-24 13:38:00,0.86785,0.8679,0.86775,0.8678,272200000.0
2009-08-24 13:39:00,0.8678,0.86785,0.86775,0.86775,334600000.0
2009-08-24 13:40:00,0.86775,0.86785,0.86775,0.8678,333000000.0
2009-08-24 13:41:00,0.8678,0.86785,0.8677,0.8678,218100000.0
2009-08-24 13:42:00,0.8678,0.86785,0.86775,0.86785,237700000.0
2009-08-24 13:43:00,0.86785,0.86785,0.86775,0.8678,139700000.0
2009-08-24 13:44:00,0.8678,0.86795,0.86775,0.86795,303100000.0
2009-08-24 13:45:00,0.8679,0.868,0.86785,0.86795,295000000.0
2009-08-24 13:46:00,0.86795,0.86795,0.8678,0.8678,414700000.0
2009-08-24 13:47:00,0.8678,0.8678,0.8678,0.8678,610000000.0
2009-08-24 13:48:00,0.8678,0.86785,0.8677,0.8677,414500000.0
2009-08-24 13:49:00,0.8677,0.8677,0.86765,0.8677,148800000.0
2009-08-24 13:50:00,0.8677,0.8677,0.8677,0.8677,82500000.0
2009-08-24 13:51:00,0.86765,0.8677,0.86765,0.86765,154700000.0
2009-08-24 13:52:00,0.86765,0.86765,0.8676,0.8676,390000000.0
2009-08-24 13:53:00,0.8676,0.8676,0.8675,0.86755,358600000.0
2009-08-24 13:54:00,0.86755,0.86755,0.86755,0.86755,311600000.0
2009-08-24 13:55:00,0.86755,0.86765,0.86755,0.8676,220800000.0
2009-08-24 13:56:00,0.86755,0.8676,0.86755,0.86755,565100000.0
2009-08-24 13:57:00,0.86755,0.8677,0.86755,0.86755,359000000.0
2009-08-24 13:58:00,0.86755,0.86765,0.8675,0.8676,498100000.0
2009-08-24 13:59:00,0.8676,0.868,0.86755,0.86795,893700000.0
2009-08-24 14:00:00,0.868,0.868,0.8679,0.868,803100002.0
2009-08-24 14:01:00,0.868,0.8681,0.86795,0.8681,556800000.0
2009-08-24 14:02:00,0.8681,0.8683,0.868,0.86825,362000000.0
2009-08-24 14:03:00,0.86825,0.8683,0.86815,0.8682,433200002.0
2009-08-24 14:04:00,0.8682,0.86825,0.86815,0.8682,641299999.0
2009-08-24 14:05:00,0.8682,0.86825,0.8681,0.86825,591600003.0
2009-08-24 14:06:00,0.86825,0.86825,0.86815,0.8682,726600003.0
2009-08-24 14:07:00,0.8682,0.86825,0.8682,0.8682,529799998.0
2009-08-24 14:08:00,0.8682,0.8683,0.86815,0.8682,432700000.0
2009-08-24 14:09:00,0.86825,0.86825,0.86805,0.86805,345900002.0
2009-08-24 14:10:00,0.86805,0.8681,0.868,0.86805,759899996.0
2009-08-24 14:11:00,0.86805,0.8681,0.86795,0.8681,570200001.0
2009-08-24 14:12:00,0.8681,0.86815,0.8681,0.86815,532400002.0
2009-08-24 14:13:00,0.86815,0.86815,0.86805,0.8681,631699996.0
2009-08-24 14:14:00,0.8681,0.8682,0.8679,0.8682,908399999.0
2009-08-24 14:15:00,0.86815,0.8682,0.8681,0.8682,653500000.0
2009-08-24 14:16:00,0.86815,0.86815,0.8681,0.8681,392900000.0
2009-08-24 14:17:00,0.8681,0.86825,0.8681,0.8682,353499998.0
2009-08-24 14:18:00,0.8682,0.86825,0.86815,0.8682,778600002.0
2009-08-24 14:19:00,0.8682,0.8682,0.8681,0.86815,292700000.0
2009-08-24 14:20:00,0.86815,0.8682,0.8681,0.8682,485300000.0
2009-08-24 14:21:00,0.8682,0.86835,0.8682,0.86835,327400000.0
2009-08-24 14:22:00,0.86835,0.86845,0.8683,0.86835,214900000.0
2009-08-24 14:23:00,0.86835,0.86845,0.86825,0.86835,210000000.0
2009-08-24 14:24:00,0.8683,0.86835,0.8681,0.86815,159200000.0
2009-08-24 14:25:00,0.8682,0.8682,0.8681,0.8681,297100000.0
2009-08-24 14:26:00,0.8681,0.8682,0.8681,0.8681,151900000.0
2009-08-24 14:27:00,0.8681,0.86815,0.8681,0.86815,76300000.0
2009-08-24 14:28:00,0.86815,0.86815,0.86805,0.8681,347999995.0
2009-08-24 14:29:00,0.8681,0.8681,0.86805,0.86805,213800000.0
2009-08-24 14:30:00,0.86805,0.86815,0.86805,0.8681,566300000.0
2009-08-24 14:31:00,0.8681,0.8682,0.8681,0.8681,157100000.0
2009-08-24 14:32:00,0.8681,0.86815,0.8681,0.8681,171700000.0
2009-08-24 14:33:00,0.8681,0.8682,0.86805,0.8681,446500001.0
2009-08-24 14:34:00,0.8681,0.8682,0.86805,0.86815,596100006.0
2009-08-24 14:35:00,0.8681,0.86815,0.86805,0.86805,296900000.0
2009-08-24 14:36:00,0.86805,0.8681,0.86805,0.8681,604400000.0
2009-08-24 14:37:00,0.8681,0.8681,0.86805,0.86805,869999996.0
2009-08-24 14:38:00,0.86805,0.86805,0.86785,0.86795,634800000.0
2009-08-24 14:39:00,0.86795,0.868,0.8679,0.8679,470200000.0
2009-08-24 14:40:00,0.86795,0.868,0.86795,0.86795,411300001.0
2009-08-24 14:41:00,0.868,0.86815,0.86795,0.8681,476500001.0
2009-08-24 14:42:00,0.8681,0.8683,0.868,0.8683,630900001.0
2009-08-24 14:43:00,0.8683,0.86835,0.86825,0.86825,248000000.0
2009-08-24 14:44:00,0.86825,0.8683,0.8681,0.8682,476700001.0
2009-08-24 14:45:00,0.8682,0.86825,0.8681,0.8681,138800000.0
2009-08-24 14:46:00,0.8681,0.86815,0.868,0.868,273500001.0
2009-08-24 14:47:00,0.868,0.8681,0.86795,0.86805,309600000.0
2009-08-24 14:48:00,0.868,0.8681,0.86785,0.86785,382600000.0
2009-08-24 14:49:00,0.86785,0.8679,0.8678,0.86785,305000000.0
2009-08-24 14:50:00,0.86785,0.86785,0.86745,0.86755,375600000.0
2009-08-24 14:51:00,0.8675,0.86785,0.86745,0.86765,407600000.0
2009-08-24 14:52:00,0.86765,0.8679,0.8676,0.8678,766900000.0
2009-08-24 14:53:00,0.8678,0.86805,0.8678,0.868,169200000.0
2009-08-24 14:54:00,0.868,0.8681,0.86795,0.86805,548400000.0
2009-08-24 14:55:00,0.8681,0.8681,0.86795,0.86795,493000000.0
2009-08-24 14:56:00,0.86795,0.86815,0.8679,0.86795,427399999.0
2009-08-24 14:57:00,0.8679,0.868,0.8679,0.86795,459500000.0
2009-08-24 14:58:00,0.86795,0.868,0.8679,0.86795,154600000.0
2009-08-24 14:59:00,0.86795,0.8681,0.86795,0.868,434100000.0
2009-08-24 15:00:00,0.86805,0.8682,0.86805,0.8681,452800000.0
2009-08-24 15:01:00,0.8681,0.8681,0.86795,0.86795,243400000.0
2009-08-24 15:02:00,0.86795,0.86805,0.86785,0.868,323400000.0
2009-08-24 15:03:00,0.86805,0.86815,0.868,0.8681,696299998.0
2009-08-24 15:04:00,0.8681,0.8684,0.86805,0.8684,425100000.0
2009-08-24 15:05:00,0.8684,0.8684,0.8683,0.8683,139300000.0
2009-08-24 15:06:00,0.86835,0.8684,0.8683,0.86835,128700000.0
2009-08-24 15:07:00,0.86835,0.8684,0.8683,0.8684,591000001.0
2009-08-24 15:08:00,0.8684,0.86865,0.8683,0.86865,268300000.0
2009-08-24 15:09:00,0.86855,0.8687,0.8685,0.86865,237800000.0
2009-08-24 15:10:00,0.86865,0.8687,0.8685,0.86855,323900000.0
2009-08-24 15:11:00,0.86855,0.86865,0.86845,0.86865,442800000.0
2009-08-24 15:12:00,0.86865,0.8687,0.86855,0.8687,459600000.0
2009-08-24 15:13:00,0.8687,0.8687,0.8686,0.86865,427099999.0
2009-08-24 15:14:00,0.8686,0.86875,0.8686,0.86875,233699999.0
2009-08-24 15:15:00,0.86875,0.8689,0.86875,0.8689,515499999.0
2009-08-24 15:16:00,0.8689,0.86895,0.86875,0.86875,573800000.0
2009-08-24 15:17:00,0.86875,0.8689,0.86875,0.86885,322200000.0
2009-08-24 15:18:00,0.86885,0.8691,0.86885,0.86905,619100000.0
2009-08-24 15:19:00,0.86905,0.86915,0.869,0.8691,353500000.0
2009-08-24 15:20:00,0.8691,0.86935,0.86905,0.86925,934400003.0
2009-08-24 15:21:00,0.8692,0.86935,0.86905,0.8691,1079400004.0
2009-08-24 15:22:00,0.8691,0.8692,0.869,0.86905,298200000.0
2009-08-24 15:23:00,0.8691,0.8691,0.86885,0.86895,408600000.0
2009-08-24 15:24:00,0.86895,0.86895,0.8688,0.86885,212800000.0
2009-08-24 15:25:00,0.8688,0.869,0.8688,0.8689,556800000.0
2009-08-24 15:26:00,0.8689,0.86895,0.86885,0.8689,353800000.0
2009-08-24 15:27:00,0.8689,0.86895,0.86885,0.8689,283700000.0
2009-08-24 15:28:00,0.86885,0.8689,0.8688,0.8688,340400000.0
2009-08-24 15:29:00,0.8688,0.86895,0.8688,0.86895,183700000.0
2009-08-24 15:30:00,0.86895,0.869,0.8689,0.869,155300000.0
2009-08-24 15:31:00,0.86895,0.869,0.8689,0.86895,319000000.0
2009-08-24 15:32:00,0.86895,0.869,0.86885,0.8689,554000000.0
2009-08-24 15:33:00,0.8689,0.8691,0.86885,0.86905,641299999.0
2009-08-24 15:34:00,0.8691,0.8691,0.86885,0.8689,701100000.0
2009-08-24 15:35:00,0.8689,0.8691,0.86885,0.869,636900000.0
2009-08-24 15:36:00,0.869,0.8693,0.869,0.8691,1176900002.0
2009-08-24 15:37:00,0.86915,0.8693,0.8691,0.86925,1240099997.0
2009-08-24 15:38:00,0.8692,0.86935,0.86915,0.86925,841500003.0
2009-08-24 15:39:00,0.8692,0.8694,0.8692,0.8692,1127900009.0
2009-08-24 15:40:00,0.8692,0.86945,0.8692,0.86925,1088199998.0
2009-08-24 15:41:00,0.86925,0.86935,0.86915,0.86925,1783000015.0
2009-08-24 15:42:00,0.86925,0.86935,0.8692,0.8693,926799997.0
2009-08-24 15:43:00,0.8693,0.8695,0.86925,0.8693,1010999995.0
2009-08-24 15:44:00,0.8693,0.8694,0.86925,0.8694,944099998.0
2009-08-24 15:45:00,0.8694,0.86945,0.86935,0.86945,707200000.0
2009-08-24 15:46:00,0.86945,0.86945,0.8693,0.86935,340800000.0
2009-08-24 15:47:00,0.86935,0.86945,0.8693,0.86935,666500001.0
2009-08-24 15:48:00,0.86935,0.86945,0.8693,0.86935,671600000.0
2009-08-24 15:49:00,0.86935,0.86945,0.86935,0.8694,636100000.0
2009-08-24 15:50:00,0.8694,0.8695,0.8693,0.8693,445400000.0
2009-08-24 15:51:00,0.86935,0.86935,0.8691,0.86915,500900000.0
2009-08-24 15:52:00,0.8691,0.8692,0.86905,0.8692,621100001.0
2009-08-24 15:53:00,0.8692,0.86925,0.8691,0.8692,610999999.0
2009-08-24 15:54:00,0.86915,0.86925,0.8691,0.8691,635800000.0
2009-08-24 15:55:00,0.8691,0.86935,0.8691,0.8693,770800003.0
2009-08-24 15:56:00,0.8693,0.8694,0.86925,0.8693,958499999.0
2009-08-24 15:57:00,0.8693,0.86945,0.86925,0.86935,865000000.0
2009-08-24 15:58:00,0.8694,0.8695,0.86935,0.8694,667800001.0
2009-08-24 15:59:00,0.8694,0.86955,0.86935,0.86945,610900000.0
2009-08-24 16:00:00,0.86945,0.86945,0.86925,0.86935,881299999.0
2009-08-24 16:01:00,0.8693,0.8695,0.8693,0.8694,589599999.0
2009-08-24 16:02:00,0.86945,0.8696,0.86935,0.86945,810600003.0
2009-08-24 16:03:00,0.86945,0.8695,0.8693,0.8695,660500001.0
2009-08-24 16:04:00,0.86955,0.8697,0.8694,0.86965,971199996.0
2009-08-24 16:05:00,0.86965,0.8707,0.8696,0.87055,920900001.0
2009-08-24 16:06:00,0.8705,0.8707,0.8704,0.8705,892200002.0
2009-08-24 16:07:00,0.87065,0.87075,0.87055,0.8707,620100001.0
2009-08-24 16:08:00,0.8707,0.87115,0.8707,0.8711,802899997.0
2009-08-24 16:09:00,0.87105,0.87135,0.87105,0.87125,821400000.0
2009-08-24 16:10:00,0.87125,0.87125,0.87095,0.87095,1167700003.0
2009-08-24 16:11:00,0.87095,0.87095,0.8707,0.87075,734499999.0
2009-08-24 16:12:00,0.87075,0.87115,0.8707,0.87115,336599999.0
2009-08-24 16:13:00,0.8712,0.87135,0.8711,0.87135,276700000.0
2009-08-24 16:14:00,0.87135,0.87165,0.8713,0.87155,555600000.0
2009-08-24 16:15:00,0.8715,0.8716,0.87125,0.8714,774599999.0
2009-08-24 16:16:00,0.8714,0.8714,0.8712,0.87135,621799999.0
2009-08-24 16:17:00,0.8713,0.8714,0.8713,0.8714,496400000.0
2009-08-24 16:18:00,0.8714,0.8714,0.8713,0.87135,695700001.0
2009-08-24 16:19:00,0.87135,0.8715,0.8712,0.8715,699599999.0
2009-08-24 16:20:00,0.8715,0.87165,0.8714,0.8714,506699999.0
2009-08-24 16:21:00,0.87145,0.87155,0.8714,0.8714,572200000.0
2009-08-24 16:22:00,0.8714,0.87145,0.87135,0.87135,772299999.0
2009-08-24 16:23:00,0.8714,0.8715,0.87135,0.8714,634800000.0
2009-08-24 16:24:00,0.8714,0.87145,0.87135,0.87135,430600000.0
2009-08-24 16:25:00,0.8714,0.87145,0.87135,0.87145,334900000.0
2009-08-24 16:26:00,0.87145,0.87155,0.87135,0.87155,525000000.0
2009-08-24 16:27:00,0.87155,0.8716,0.87145,0.87145,241200000.0
2009-08-24 16:28:00,0.87145,0.8715,0.87135,0.8714,818699998.0
2009-08-24 16:29:00,0.8714,0.8715,0.87135,0.8714,738799998.0
2009-08-24 16:30:00,0.8714,0.8715,0.8714,0.8715,162899999.0
2009-08-24 16:31:00,0.8715,0.87155,0.87135,0.87135,545200000.0
2009-08-24 16:32:00,0.87135,0.8714,0.8713,0.8714,996700000.0
2009-08-24 16:33:00,0.8714,0.87175,0.87135,0.87175,685300000.0
2009-08-24 16:34:00,0.87175,0.87175,0.8715,0.87155,628100001.0
2009-08-24 16:35:00,0.87155,0.87165,0.8714,0.8715,484400000.0
2009-08-24 16:36:00,0.87155,0.8716,0.87145,0.8715,579800001.0
2009-08-24 16:37:00,0.8715,0.87155,0.87135,0.8715,521599999.0
2009-08-24 16:38:00,0.8715,0.8716,0.8714,0.87155,828600002.0
2009-08-24 16:39:00,0.87155,0.8717,0.8714,0.8717,869100001.0
2009-08-24 16:40:00,0.8717,0.87175,0.87155,0.87165,623099999.0
2009-08-24 16:41:00,0.87165,0.87175,0.8715,0.87155,741800001.0
2009-08-24 16:42:00,0.87155,0.8717,0.87155,0.8716,279600000.0
2009-08-24 16:43:00,0.8716,0.8719,0.87155,0.87185,762400001.0
2009-08-24 16:44:00,0.87185,0.8721,0.87185,0.87205,758299998.0
2009-08-24 16:45:00,0.87205,0.8721,0.8719,0.87205,852699998.0
2009-08-24 16:46:00,0.872,0.8721,0.87195,0.87205,611500000.0
2009-08-24 16:47:00,0.872,0.8721,0.8719,0.87195,542500000.0
2009-08-24 16:48:00,0.87195,0.872,0.8719,0.87195,379400000.0
2009-08-24 16:49:00,0.872,0.87235,0.872,0.8723,662399996.0
2009-08-24 16:50:00,0.8723,0.87255,0.87225,0.87255,1189700006.0
2009-08-24 16:51:00,0.8725,0.87255,0.87225,0.87245,661600000.0
2009-08-24 16:52:00,0.87245,0.8725,0.87215,0.8723,720099998.0
2009-08-24 16:53:00,0.8723,0.87245,0.87225,0.87235,538000000.0
2009-08-24 16:54:00,0.8724,0.87255,0.87235,0.87255,590199999.0
2009-08-24 16:55:00,0.87245,0.8725,0.87225,0.8723,325300000.0
2009-08-24 16:56:00,0.87235,0.87245,0.87225,0.87245,470100000.0
2009-08-24 16:57:00,0.87245,0.87245,0.87225,0.87225,283400000.0
2009-08-24 16:58:00,0.87225,0.8726,0.8722,0.8725,605799999.0
2009-08-24 16:59:00,0.87245,0.87265,0.87235,0.87245,702300001.0
2009-08-24 17:00:00,0.87245,0.87245,0.8722,0.87225,1067600001.0
2009-08-24 17:01:00,0.87225,0.87235,0.87215,0.87235,905199999.0
2009-08-24 17:02:00,0.87235,0.87245,0.87225,0.8723,575500001.0
2009-08-24 17:03:00,0.8723,0.87235,0.87215,0.87215,737399999.0
2009-08-24 17:04:00,0.87215,0.87235,0.8721,0.87225,614300001.0
2009-08-24 17:05:00,0.87225,0.87225,0.872,0.872,399400000.0
2009-08-24 17:06:00,0.872,0.8721,0.8719,0.87195,488799999.0
2009-08-24 17:07:00,0.87195,0.872,0.8717,0.87175,1133400002.0
2009-08-24 17:08:00,0.87175,0.8718,0.87165,0.87165,1332100004.0
2009-08-24 17:09:00,0.8717,0.87175,0.8716,0.8717,1006500002.0
2009-08-24 17:10:00,0.8717,0.8718,0.87165,0.87175,697800001.0
2009-08-24 17:11:00,0.8718,0.87185,0.87165,0.8718,821100001.0
2009-08-24 17:12:00,0.8718,0.87185,0.87165,0.8717,997500001.0
2009-08-24 17:13:00,0.87165,0.8719,0.87165,0.87185,588399999.0
2009-08-24 17:14:00,0.87185,0.8719,0.8717,0.8718,766900000.0
2009-08-24 17:15:00,0.8718,0.87195,0.8718,0.87195,328000000.0
2009-08-24 17:16:00,0.87195,0.87215,0.87195,0.87215,306500000.0
2009-08-24 17:17:00,0.87215,0.8722,0.87195,0.87205,576900000.0
2009-08-24 17:18:00,0.87205,0.8722,0.872,0.8722,314600000.0
2009-08-24 17:19:00,0.8722,0.87225,0.87205,0.87215,291000001.0
2009-08-24 17:20:00,0.87215,0.8722,0.87215,0.87215,201500000.0
2009-08-24 17:21:00,0.87215,0.8725,0.87205,0.87245,657700000.0
2009-08-24 17:22:00,0.87245,0.87245,0.87235,0.87235,455500000.0
2009-08-24 17:23:00,0.87235,0.8724,0.8723,0.8724,557600000.0
2009-08-24 17:24:00,0.8724,0.8725,0.8723,0.87235,318200000.0
2009-08-24 17:25:00,0.87235,0.87235,0.87225,0.8723,236800001.0
2009-08-24 17:26:00,0.87235,0.87235,0.872,0.87205,399500000.0
2009-08-24 17:27:00,0.87205,0.8721,0.87195,0.87195,577899997.0
2009-08-24 17:28:00,0.872,0.872,0.87195,0.87195,808799998.0
2009-08-24 17:29:00,0.87195,0.872,0.8717,0.8718,688599998.0
2009-08-24 17:30:00,0.87185,0.87205,0.8718,0.8719,598200000.0
2009-08-24 17:31:00,0.8719,0.8721,0.8719,0.87205,733200000.0
2009-08-24 17:32:00,0.87205,0.8722,0.872,0.87205,659699999.0
2009-08-24 17:33:00,0.87205,0.87205,0.8719,0.87195,620700001.0
2009-08-24 17:34:00,0.87195,0.872,0.8719,0.8719,362400001.0
2009-08-24 17:35:00,0.87195,0.8721,0.8719,0.87205,542700000.0
2009-08-24 17:36:00,0.87205,0.87205,0.87195,0.87205,617800000.0
2009-08-24 17:37:00,0.87205,0.87225,0.87205,0.8722,331600000.0
2009-08-24 17:38:00,0.8722,0.87235,0.8722,0.87225,464500001.0
2009-08-24 17:39:00,0.87225,0.87245,0.87225,0.87245,790000002.0
2009-08-24 17:40:00,0.87245,0.87245,0.87235,0.8724,291000001.0
2009-08-24 17:41:00,0.8724,0.8724,0.8723,0.8723,459299999.0
2009-08-24 17:42:00,0.8723,0.87245,0.8721,0.87215,563800000.0
2009-08-24 17:43:00,0.87215,0.87225,0.872,0.87205,406900001.0
2009-08-24 17:44:00,0.87205,0.87215,0.87195,0.87215,420800000.0
2009-08-24 17:45:00,0.87215,0.87215,0.87205,0.87205,1042999997.0
2009-08-24 17:46:00,0.87205,0.87215,0.87205,0.8721,800800000.0
2009-08-24 17:47:00,0.8721,0.87215,0.872,0.8721,719800000.0
2009-08-24 17:48:00,0.8721,0.87215,0.8721,0.8721,280300000.0
2009-08-24 17:49:00,0.8721,0.8722,0.8721,0.87215,307900001.0
2009-08-24 17:50:00,0.87215,0.87235,0.87215,0.87225,247900000.0
2009-08-24 17:51:00,0.87225,0.87235,0.8722,0.8723,449100000.0
2009-08-24 17:52:00,0.8723,0.87235,0.87205,0.8721,782999997.0
2009-08-24 17:53:00,0.8721,0.8722,0.8721,0.8721,777000003.0
2009-08-24 17:54:00,0.8721,0.87215,0.87205,0.87215,600300004.0
2009-08-24 17:55:00,0.87215,0.8722,0.87205,0.8721,712000000.0
2009-08-24 17:56:00,0.8721,0.8721,0.87205,0.8721,557800001.0
2009-08-24 17:57:00,0.87205,0.8722,0.87205,0.8721,506200000.0
2009-08-24 17:58:00,0.8721,0.87225,0.8721,0.8722,352300001.0
2009-08-24 17:59:00,0.8722,0.87225,0.8722,0.8722,258800000.0
2009-08-24 18:00:00,0.8722,0.87225,0.87215,0.87215,507300000.0
2009-08-24 18:01:00,0.87215,0.8723,0.8721,0.87225,304199999.0
2009-08-24 18:02:00,0.87225,0.8723,0.8722,0.87225,260200000.0
2009-08-24 18:03:00,0.87225,0.8723,0.8722,0.8722,318400001.0
2009-08-24 18:04:00,0.8722,0.87225,0.8722,0.87225,88700000.0
2009-08-24 18:05:00,0.87225,0.8723,0.8721,0.8722,244200000.0
2009-08-24 18:06:00,0.87225,0.87225,0.87215,0.87225,181500000.0
2009-08-24 18:07:00,0.87225,0.8723,0.87225,0.8723,297400000.0
2009-08-24 18:08:00,0.87225,0.8723,0.8721,0.87215,521200000.0
2009-08-24 18:09:00,0.87215,0.87225,0.87205,0.8721,530299997.0
2009-08-24 18:10:00,0.8721,0.87215,0.87205,0.87205,571600003.0
2009-08-24 18:11:00,0.87205,0.87215,0.87205,0.8721,288900002.0
2009-08-24 18:12:00,0.87205,0.8721,0.87205,0.87205,466600002.0
2009-08-24 18:13:00,0.87205,0.8721,0.87195,0.87195,149100000.0
2009-08-24 18:14:00,0.8719,0.872,0.87175,0.87175,176700001.0
2009-08-24 18:15:00,0.8718,0.8718,0.87165,0.8717,478899998.0
2009-08-24 18:16:00,0.8717,0.8717,0.87155,0.8716,544899997.0
2009-08-24 18:17:00,0.8716,0.87165,0.8715,0.8715,497100000.0
2009-08-24 18:18:00,0.87155,0.87175,0.8715,0.8716,250600000.0
2009-08-24 18:19:00,0.87165,0.8717,0.87145,0.87165,308999999.0
2009-08-24 18:20:00,0.87165,0.8717,0.87165,0.87165,302600000.0
2009-08-24 18:21:00,0.8716,0.8718,0.8716,0.87175,399100003.0
2009-08-24 18:22:00,0.87175,0.87175,0.8717,0.8717,91200000.0
2009-08-24 18:23:00,0.87175,0.87175,0.87155,0.87175,348100000.0
2009-08-24 18:24:00,0.87175,0.87195,0.8717,0.87175,327600000.0
2009-08-24 18:25:00,0.87175,0.87185,0.87165,0.8717,291400000.0
2009-08-24 18:26:00,0.8717,0.87175,0.87165,0.87165,194900000.0
2009-08-24 18:27:00,0.87165,0.8718,0.87165,0.87175,133900000.0
2009-08-24 18:28:00,0.87175,0.8719,0.87175,0.87175,249200000.0
2009-08-24 18:29:00,0.87175,0.8718,0.87175,0.8718,152800000.0
2009-08-24 18:30:00,0.8718,0.87195,0.8718,0.87185,113200000.0
2009-08-24 18:31:00,0.87185,0.872,0.8718,0.872,206300000.0
2009-08-24 18:32:00,0.87195,0.872,0.87175,0.8718,329400000.0
2009-08-24 18:33:00,0.8718,0.87195,0.87175,0.87195,230800001.0
2009-08-24 18:34:00,0.87195,0.87195,0.8719,0.8719,305700000.0
2009-08-24 18:35:00,0.8719,0.87205,0.8719,0.87195,335700002.0
2009-08-24 18:36:00,0.8719,0.872,0.8719,0.872,529700002.0
2009-08-24 18:37:00,0.872,0.8722,0.87195,0.8721,272100001.0
2009-08-24 18:38:00,0.87215,0.8723,0.8721,0.8723,276500000.0
2009-08-24 18:39:00,0.8723,0.87235,0.87225,0.87235,434600000.0
2009-08-24 18:40:00,0.8723,0.8724,0.87225,0.87235,220000000.0
2009-08-24 18:41:00,0.87235,0.8725,0.87235,0.87235,548900000.0
2009-08-24 18:42:00,0.87235,0.8725,0.87235,0.87235,659000000.0
2009-08-24 18:43:00,0.87235,0.87235,0.87215,0.87225,423400001.0
2009-08-24 18:44:00,0.87225,0.87225,0.87215,0.87225,458100000.0
2009-08-24 18:45:00,0.87225,0.8723,0.8722,0.8723,300800000.0
2009-08-24 18:46:00,0.8723,0.87235,0.87225,0.87225,252400000.0
2009-08-24 18:47:00,0.8723,0.87235,0.87225,0.87225,233700000.0
2009-08-24 18:48:00,0.8723,0.87235,0.87225,0.87225,116600000.0
2009-08-24 18:49:00,0.87225,0.8723,0.8722,0.87225,235400000.0
2009-08-24 18:50:00,0.87225,0.87235,0.87225,0.87235,177500000.0
2009-08-24 18:51:00,0.8723,0.8723,0.87225,0.87225,171700000.0
2009-08-24 18:52:00,0.87225,0.87225,0.8722,0.87225,158800000.0
2009-08-24 18:53:00,0.87225,0.87225,0.87195,0.87195,201800002.0
2009-08-24 18:54:00,0.87195,0.8721,0.87195,0.87205,299300000.0
2009-08-24 18:55:00,0.87205,0.87205,0.872,0.872,20000000.0
2009-08-24 18:56:00,0.872,0.87215,0.872,0.87205,466500001.0
2009-08-24 18:57:00,0.8721,0.87215,0.8721,0.87215,31200000.0
2009-08-24 18:58:00,0.87215,0.87225,0.87215,0.87225,113000000.0
2009-08-24 18:59:00,0.8722,0.87225,0.8721,0.8722,385000000.0
2009-08-24 19:00:00,0.87215,0.8723,0.87215,0.87225,367500000.0
2009-08-24 19:01:00,0.87225,0.87235,0.87225,0.8723,175400000.0
2009-08-24 19:02:00,0.87225,0.87235,0.87225,0.8723,220200000.0
2009-08-24 19:03:00,0.8723,0.8723,0.8722,0.87225,100600000.0
2009-08-24 19:04:00,0.8722,0.87225,0.87215,0.8722,192100000.0
2009-08-24 19:05:00,0.8722,0.8723,0.8722,0.87225,255100000.0
2009-08-24 19:06:00,0.87225,0.87235,0.8722,0.87235,86100000.0
2009-08-24 19:07:00,0.87235,0.87235,0.8723,0.8723,237599999.0
2009-08-24 19:08:00,0.8723,0.8724,0.87225,0.8723,393300000.0
2009-08-24 19:09:00,0.8723,0.8726,0.8723,0.8725,342200000.0
2009-08-24 19:10:00,0.8725,0.8725,0.87235,0.87235,350100000.0
2009-08-24 19:11:00,0.87235,0.87235,0.87225,0.87235,132600000.0
2009-08-24 19:12:00,0.87235,0.8724,0.87225,0.87235,204300000.0
2009-08-24 19:13:00,0.87235,0.87255,0.8723,0.8725,334300000.0
2009-08-24 19:14:00,0.87255,0.8727,0.8724,0.87265,683300000.0
2009-08-24 19:15:00,0.8726,0.8727,0.8726,0.87265,614400000.0
2009-08-24 19:16:00,0.87265,0.87265,0.87255,0.8726,532100000.0
2009-08-24 19:17:00,0.8726,0.8727,0.87255,0.8726,498400000.0
2009-08-24 19:18:00,0.8726,0.8727,0.8726,0.8726,381500000.0
2009-08-24 19:19:00,0.8726,0.87265,0.8724,0.8725,400000000.0
2009-08-24 19:20:00,0.87245,0.8727,0.87245,0.8726,365800000.0
2009-08-24 19:21:00,0.8726,0.87275,0.8726,0.87265,382500000.0
2009-08-24 19:22:00,0.87265,0.87265,0.8725,0.87255,408300000.0
2009-08-24 19:23:00,0.87255,0.8726,0.87255,0.87255,122000000.0
2009-08-24 19:24:00,0.87255,0.87265,0.87255,0.87255,237700000.0
2009-08-24 19:25:00,0.87255,0.87255,0.87215,0.8722,584100000.0
2009-08-24 19:26:00,0.8722,0.87225,0.87215,0.87215,448600000.0
2009-08-24 19:27:00,0.87215,0.8722,0.87205,0.8721,610500000.0
2009-08-24 19:28:00,0.8721,0.87225,0.87205,0.87215,367900000.0
2009-08-24 19:29:00,0.87215,0.87225,0.8721,0.87215,482000000.0
2009-08-24 19:30:00,0.8721,0.8722,0.87205,0.87205,441000000.0
2009-08-24 19:31:00,0.87205,0.87215,0.87205,0.87205,628000000.0
2009-08-24 19:32:00,0.87205,0.87215,0.872,0.8721,303200000.0
2009-08-24 19:33:00,0.8721,0.87215,0.87205,0.8721,411200000.0
2009-08-24 19:34:00,0.87215,0.8722,0.8721,0.8721,329000000.0
2009-08-24 19:35:00,0.8721,0.8722,0.8721,0.8722,308000000.0
2009-08-24 19:36:00,0.8722,0.8722,0.8721,0.87215,249400000.0
2009-08-24 19:37:00,0.87215,0.87215,0.87205,0.87205,229200000.0
2009-08-24 19:38:00,0.87205,0.8721,0.872,0.8721,643500000.0
2009-08-24 19:39:00,0.8721,0.8721,0.8718,0.8718,493400000.0
2009-08-24 19:40:00,0.87175,0.87185,0.8717,0.87185,219900000.0
2009-08-24 19:41:00,0.8718,0.872,0.8718,0.87195,198500000.0
2009-08-24 19:42:00,0.87195,0.87215,0.87185,0.87205,511300001.0
2009-08-24 19:43:00,0.87205,0.87205,0.87185,0.872,152350000.0
2009-08-24 19:44:00,0.87195,0.87205,0.8719,0.872,113400000.0
2009-08-24 19:45:00,0.87205,0.8721,0.87195,0.872,341000000.0
2009-08-24 19:46:00,0.872,0.872,0.87195,0.87195,24500000.0
2009-08-24 19:47:00,0.87195,0.872,0.87185,0.8719,429700000.0
2009-08-24 19:48:00,0.8719,0.87205,0.8719,0.87195,233300000.0
2009-08-24 19:49:00,0.87195,0.872,0.8719,0.87195,272500000.0
2009-08-24 19:50:00,0.8719,0.872,0.8719,0.87195,213700000.0
2009-08-24 19:51:00,0.87195,0.872,0.8719,0.872,175900000.0
2009-08-24 19:52:00,0.872,0.872,0.87195,0.872,49200000.0
2009-08-24 19:53:00,0.872,0.872,0.87195,0.872,112800000.0
2009-08-24 19:54:00,0.872,0.872,0.872,0.872,38600000.0
2009-08-24 19:55:00,0.8721,0.8721,0.872,0.8721,69400000.0
2009-08-24 19:56:00,0.87205,0.87215,0.87205,0.8721,141600000.0
2009-08-24 19:57:00,0.8721,0.87215,0.872,0.872,70200000.0
2009-08-24 19:58:00,0.872,0.872,0.87195,0.872,182800000.0
2009-08-24 19:59:00,0.87205,0.87205,0.87195,0.872,84900000.0
2009-08-24 20:00:00,0.872,0.872,0.87185,0.8719,236600000.0
2009-08-24 20:01:00,0.87185,0.8719,0.8718,0.87185,290600000.0
2009-08-24 20:02:00,0.87185,0.87185,0.87175,0.87185,202800000.0
2009-08-24 20:03:00,0.8718,0.87185,0.87165,0.8717,184200000.0
2009-08-24 20:04:00,0.8717,0.8717,0.87165,0.87165,166400000.0
2009-08-24 20:05:00,0.87165,0.8717,0.8715,0.8715,293400000.0
2009-08-24 20:06:00,0.8715,0.87155,0.87145,0.8715,453500000.0
2009-08-24 20:07:00,0.8715,0.8715,0.87145,0.8715,131600000.0
2009-08-24 20:08:00,0.8715,0.87155,0.87145,0.8715,162500000.0
2009-08-24 20:09:00,0.87155,0.87155,0.87145,0.87145,620499996.0
2009-08-24 20:10:00,0.87155,0.87165,0.8715,0.87165,236700000.0
2009-08-24 20:11:00,0.87165,0.87175,0.87165,0.87165,122500000.0
2009-08-24 20:12:00,0.87165,0.8717,0.87155,0.8716,301900000.0
2009-08-24 20:13:00,0.87165,0.8717,0.87155,0.8716,247600000.0
2009-08-24 20:14:00,0.87165,0.8717,0.8715,0.8715,375100000.0
2009-08-24 20:15:00,0.8715,0.87165,0.8715,0.87155,411300000.0
2009-08-24 20:16:00,0.87155,0.8716,0.87155,0.87155,98800000.0
2009-08-24 20:17:00,0.87155,0.8717,0.87155,0.8717,193600000.0
2009-08-24 20:18:00,0.8717,0.8717,0.8716,0.8716,35400000.0
2009-08-24 20:19:00,0.8716,0.87165,0.87155,0.8716,273400000.0
2009-08-24 20:20:00,0.8716,0.87165,0.8715,0.87155,264100000.0
2009-08-24 20:21:00,0.87155,0.87155,0.87155,0.87155,262000000.0
2009-08-24 20:22:00,0.87155,0.8716,0.87155,0.8716,122300000.0
2009-08-24 20:23:00,0.87155,0.87165,0.87155,0.8716,83500000.0
2009-08-24 20:24:00,0.8716,0.8716,0.8716,0.8716,92200000.0
2009-08-24 20:25:00,0.87165,0.87165,0.87155,0.87155,300000000.0
2009-08-24 20:26:00,0.87155,0.8716,0.8715,0.8715,141400000.0
2009-08-24 20:27:00,0.87155,0.8716,0.87155,0.8716,5000000.0
2009-08-24 20:28:00,0.8716,0.8716,0.87155,0.8716,83500000.0
2009-08-24 20:29:00,0.8716,0.8716,0.87155,0.8716,169000000.0
2009-08-24 20:30:00,0.8716,0.8717,0.87155,0.87165,114600000.0
2009-08-24 20:31:00,0.87165,0.87165,0.8716,0.8716,18600000.0
2009-08-24 20:32:00,0.8716,0.87165,0.8716,0.8716,20400000.0
2009-08-24 20:33:00,0.8716,0.87165,0.87155,0.8716,79700000.0
2009-08-24 20:34:00,0.8716,0.8716,0.8715,0.87155,326600001.0
2009-08-24 20:35:00,0.8716,0.8716,0.87155,0.87155,111699998.0
2009-08-24 20:36:00,0.8716,0.87165,0.87155,0.87165,162499999.0
2009-08-24 20:37:00,0.87165,0.87165,0.8715,0.87155,259000000.0
2009-08-24 20:38:00,0.8716,0.8717,0.87155,0.87165,709800001.0
2009-08-24 20:39:00,0.8717,0.87175,0.87165,0.8717,133900000.0
2009-08-24 20:40:00,0.8717,0.8717,0.8717,0.8717,160200000.0
2009-08-24 20:41:00,0.8717,0.8717,0.87155,0.8716,149599999.0
2009-08-24 20:42:00,0.8716,0.87165,0.8715,0.8716,436299999.0
2009-08-24 20:43:00,0.8716,0.87165,0.87155,0.87155,408200000.0
2009-08-24 20:44:00,0.87155,0.8716,0.87155,0.8716,210800000.0
2009-08-24 20:45:00,0.8716,0.87165,0.8716,0.8716,144200000.0
2009-08-24 20:46:00,0.8716,0.87165,0.87155,0.8716,178100000.0
2009-08-24 20:47:00,0.8716,0.8716,0.8716,0.8716,132500000.0
2009-08-24 20:48:00,0.8716,0.8716,0.87155,0.87155,207600000.0
2009-08-24 20:49:00,0.87155,0.87165,0.87155,0.87155,302200000.0
2009-08-24 20:50:00,0.87155,0.8716,0.87145,0.87155,230700000.0
2009-08-24 20:51:00,0.87155,0.8716,0.87145,0.8715,210400000.0
2009-08-24 20:52:00,0.8715,0.8715,0.87145,0.8715,190400000.0
2009-08-24 20:53:00,0.8715,0.8715,0.8714,0.8714,60000000.0
2009-08-24 20:54:00,0.8715,0.8715,0.87135,0.8714,321500000.0
2009-08-24 20:55:00,0.8714,0.87145,0.87135,0.8714,230999999.0
2009-08-24 20:56:00,0.8714,0.8714,0.87135,0.8714,185600000.0
2009-08-24 20:57:00,0.8714,0.8714,0.87125,0.87125,247600000.0
2009-08-24 20:58:00,0.8713,0.8714,0.87125,0.8714,299200000.0
2009-08-24 20:59:00,0.8714,0.87145,0.87135,0.87135,651700000.0
2009-08-24 21:00:00,0.8714,0.8714,0.87135,0.8714,328600000.0
2009-08-24 21:01:00,0.87135,0.8714,0.87135,0.87135,250500000.0
2009-08-24 21:02:00,0.8714,0.8714,0.87135,0.8714,285800000.0
2009-08-24 21:03:00,0.8714,0.87145,0.87135,0.8714,264300000.0
2009-08-24 21:04:00,0.87145,0.87145,0.87135,0.87135,142800000.0
2009-08-24 21:05:00,0.87135,0.87145,0.87135,0.87145,317700000.0
2009-08-24 21:06:00,0.8714,0.8715,0.8714,0.8715,173400000.0
2009-08-24 21:07:00,0.87145,0.8715,0.8714,0.87145,382500000.0
2009-08-24 21:08:00,0.87145,0.8715,0.8714,0.87145,419900000.0
2009-08-24 21:09:00,0.87145,0.8715,0.8714,0.87145,322300000.0
2009-08-24 21:10:00,0.87145,0.87145,0.8714,0.87145,226400000.0
2009-08-24 21:11:00,0.8715,0.8715,0.87135,0.8714,152200000.0
2009-08-24 21:12:00,0.8714,0.8715,0.87135,0.87135,152900000.0
2009-08-24 21:13:00,0.8714,0.87145,0.87135,0.87145,229900000.0
2009-08-24 21:14:00,0.87145,0.87145,0.8714,0.87145,221700000.0
2009-08-24 21:15:00,0.87145,0.87145,0.87125,0.87125,588300000.0
2009-08-24 21:16:00,0.87125,0.8713,0.8712,0.87125,401620000.0
2009-08-24 21:17:00,0.87125,0.8713,0.87125,0.87125,185600000.0
2009-08-24 21:18:00,0.87125,0.8713,0.87125,0.8713,383100000.0
2009-08-24 21:19:00,0.8713,0.87135,0.8713,0.8713,140400000.0
2009-08-24 21:20:00,0.8713,0.8714,0.87125,0.87135,444400000.0
2009-08-24 21:21:00,0.87145,0.8715,0.87145,0.87145,13200000.0
2009-08-24 21:22:00,0.87145,0.87145,0.87135,0.87145,171300000.0
2009-08-24 21:23:00,0.87135,0.8714,0.87135,0.87135,112900000.0
2009-08-24 21:24:00,0.87135,0.8714,0.87125,0.8713,140500000.0
2009-08-24 21:25:00,0.87135,0.87135,0.87125,0.87135,33400000.0
2009-08-24 21:26:00,0.8713,0.8713,0.8712,0.87125,261020000.0
2009-08-24 21:27:00,0.87125,0.8713,0.87125,0.87125,133300000.0
2009-08-24 21:28:00,0.87125,0.87135,0.87125,0.87135,22800000.0
2009-08-24 21:29:00,0.87135,0.8714,0.87125,0.8714,71400000.0
2009-08-24 21:30:00,0.8714,0.87145,0.8713,0.87135,357100000.0
2009-08-24 21:31:00,0.87135,0.87145,0.87125,0.87135,324800000.0
2009-08-24 21:32:00,0.8713,0.87135,0.8712,0.87125,349800000.0
2009-08-24 21:33:00,0.87125,0.87135,0.87125,0.8713,156600000.0
2009-08-24 21:34:00,0.8713,0.8713,0.8712,0.8712,250000000.0
2009-08-24 21:35:00,0.8712,0.87135,0.8712,0.8713,236340000.0
2009-08-24 21:36:00,0.8713,0.8713,0.87125,0.8713,111400000.0
2009-08-24 21:37:00,0.8713,0.8713,0.87125,0.8713,151800000.0
2009-08-24 21:38:00,0.8713,0.8713,0.8713,0.8713,96800000.0
2009-08-24 21:39:00,0.8713,0.87135,0.8713,0.8713,72200000.0
2009-08-24 21:40:00,0.8713,0.8713,0.87125,0.8713,166400000.0
2009-08-24 21:41:00,0.8713,0.87135,0.87125,0.87135,218900000.0
2009-08-24 21:42:00,0.87135,0.87145,0.8713,0.87145,225300000.0
2009-08-24 21:43:00,0.8714,0.87155,0.8714,0.8715,226500000.0
2009-08-24 21:44:00,0.87145,0.87145,0.87135,0.87135,121400000.0
2009-08-24 21:45:00,0.87135,0.8714,0.87125,0.87135,223300000.0
2009-08-24 21:46:00,0.87135,0.87135,0.87125,0.87135,152400000.0
2009-08-24 21:47:00,0.8713,0.8713,0.8712,0.8712,368220000.0
2009-08-24 21:48:00,0.8712,0.8712,0.87105,0.87105,559240000.0
2009-08-24 21:49:00,0.8711,0.8711,0.87085,0.8709,250900000.0
2009-08-24 21:50:00,0.8709,0.87095,0.8708,0.87085,182100000.0
2009-08-24 21:51:00,0.87085,0.87095,0.87065,0.8707,323600000.0
2009-08-24 21:52:00,0.87065,0.87075,0.87065,0.8707,159800000.0
2009-08-24 21:53:00,0.8707,0.8708,0.8707,0.8708,274500000.0
2009-08-24 21:54:00,0.87075,0.8708,0.87065,0.87075,435500000.0
2009-08-24 21:55:00,0.87075,0.8708,0.8707,0.8708,67100000.0
2009-08-24 21:56:00,0.87075,0.87085,0.87075,0.87085,101100000.0
2009-08-24 21:57:00,0.87085,0.87085,0.8707,0.87075,228000000.0
2009-08-24 21:58:00,0.87075,0.87075,0.8707,0.87075,73000000.0
2009-08-24 21:59:00,0.87065,0.87075,0.8706,0.8707,197500000.0
2009-08-24 22:00:00,0.87075,0.8709,0.8707,0.8708,248000000.0
2009-08-24 22:01:00,0.87085,0.87085,0.8708,0.8708,81000000.0
2009-08-24 22:02:00,0.8708,0.87085,0.8708,0.8708,95100000.0
2009-08-24 22:03:00,0.87085,0.8711,0.87085,0.871,217700000.0
2009-08-24 22:04:00,0.871,0.871,0.8708,0.871,276800000.0
2009-08-24 22:05:00,0.87105,0.87105,0.87095,0.871,208400000.0
2009-08-24 22:06:00,0.87095,0.87105,0.87095,0.871,156100000.0
2009-08-24 22:07:00,0.871,0.871,0.871,0.871,23700000.0
2009-08-24 22:08:00,0.87105,0.8711,0.871,0.87105,92200000.0
2009-08-24 22:09:00,0.87105,0.8711,0.87105,0.8711,73100000.0
2009-08-24 22:10:00,0.8711,0.87115,0.8711,0.87115,51300000.0
2009-08-24 22:11:00,0.87115,0.87115,0.87095,0.87105,108600000.0
2009-08-24 22:12:00,0.8711,0.8711,0.87105,0.8711,47800000.0
2009-08-24 22:13:00,0.8711,0.8711,0.8711,0.8711,27000000.0
2009-08-24 22:14:00,0.8711,0.8711,0.87105,0.87105,49900000.0
2009-08-24 22:15:00,0.87105,0.8711,0.87095,0.87105,176400001.0
2009-08-24 22:16:00,0.871,0.87105,0.87095,0.87105,161100002.0
2009-08-24 22:17:00,0.87105,0.87105,0.871,0.871,211599998.0
2009-08-24 22:18:00,0.871,0.8711,0.871,0.87105,82600000.0
2009-08-24 22:19:00,0.87105,0.8711,0.87105,0.8711,64600000.0
2009-08-24 22:20:00,0.87105,0.8711,0.87105,0.8711,176800000.0
2009-08-24 22:21:00,0.8711,0.8712,0.87105,0.8711,104600000.0
2009-08-24 22:22:00,0.8711,0.87115,0.871,0.871,117000000.0
2009-08-24 22:23:00,0.87105,0.8712,0.87105,0.87115,122800000.0
2009-08-24 22:24:00,0.8711,0.8712,0.8711,0.8711,238400000.0
2009-08-24 22:25:00,0.8711,0.87115,0.8711,0.87115,40700000.0
2009-08-24 22:26:00,0.87115,0.87115,0.87105,0.87105,21600000.0
2009-08-24 22:27:00,0.87105,0.8711,0.87105,0.8711,61800000.0
2009-08-24 22:28:00,0.8711,0.8712,0.87105,0.8712,54400000.0
2009-08-24 22:29:00,0.8712,0.8712,0.87115,0.87115,43000000.0
2009-08-24 22:30:00,0.87115,0.8712,0.87115,0.87115,134300000.0
2009-08-24 22:31:00,0.87115,0.87115,0.87105,0.8711,32700000.0
2009-08-24 22:32:00,0.8711,0.8711,0.8711,0.8711,36900000.0
2009-08-24 22:33:00,0.8711,0.87115,0.8711,0.8711,38000000.0
2009-08-24 22:34:00,0.8711,0.8711,0.87105,0.87105,18200000.0
2009-08-24 22:35:00,0.87105,0.87115,0.87105,0.8711,75600000.0
2009-08-24 22:36:00,0.8711,0.87115,0.8711,0.87115,29300000.0
2009-08-24 22:37:00,0.87115,0.87115,0.8711,0.8711,19800000.0
2009-08-24 22:38:00,0.8711,0.87115,0.87105,0.87105,126000000.0
2009-08-24 22:39:00,0.8711,0.8711,0.87105,0.8711,61300000.0
2009-08-24 22:40:00,0.8711,0.87115,0.8711,0.87115,16600000.0
2009-08-24 22:41:00,0.8711,0.87115,0.8711,0.8711,13400000.0
2009-08-24 22:42:00,0.87115,0.87115,0.8711,0.8711,9700000.0
2009-08-24 22:43:00,0.8711,0.8711,0.8711,0.8711,23500000.0
2009-08-24 22:44:00,0.8711,0.8711,0.8711,0.8711,4700000.0
2009-08-24 22:45:00,0.87115,0.87115,0.87115,0.87115,16000000.0
2009-08-24 22:46:00,0.8711,0.87115,0.8711,0.87115,52900000.0
2009-08-24 22:47:00,0.87115,0.87135,0.87115,0.8712,148000000.0
2009-08-24 22:48:00,0.87135,0.8714,0.8712,0.8713,306300003.0
2009-08-24 22:49:00,0.8713,0.87135,0.8712,0.87125,539600004.0
2009-08-24 22:50:00,0.87125,0.87125,0.8712,0.87125,302200000.0
2009-08-24 22:51:00,0.87125,0.87125,0.8712,0.87125,118300000.0
2009-08-24 22:52:00,0.87125,0.8714,0.8712,0.8712,270300003.0
2009-08-24 22:53:00,0.8712,0.8712,0.87105,0.8711,90500000.0
2009-08-24 22:54:00,0.87105,0.87105,0.87105,0.87105,73600000.0
2009-08-24 22:55:00,0.87105,0.87125,0.87105,0.8712,181300000.0
2009-08-24 22:56:00,0.8712,0.8712,0.87115,0.87115,144000000.0
2009-08-24 22:57:00,0.87115,0.8712,0.87115,0.8712,173400000.0
2009-08-24 22:58:00,0.8712,0.87135,0.87115,0.8713,39900000.0
2009-08-24 22:59:00,0.8712,0.87125,0.87115,0.87115,14600000.0
2009-08-24 23:00:00,0.8711,0.8711,0.8709,0.871,10000000.0
2009-08-24 23:01:00,0.8709,0.871,0.8709,0.87095,7000000.0
2009-08-24 23:02:00,0.871,0.87115,0.871,0.8711,35500000.0
2009-08-24 23:03:00,0.8711,0.8711,0.871,0.87105,55500000.0
2009-08-24 23:04:00,0.87105,0.87105,0.87105,0.87105,2500000.0
2009-08-24 23:05:00,0.8712,0.87125,0.8706,0.87085,125800000.0
2009-08-24 23:06:00,0.87085,0.8709,0.87075,0.87075,33200000.0
2009-08-24 23:07:00,0.8706,0.8709,0.8706,0.8707,25100000.0
2009-08-24 23:08:00,0.87075,0.8709,0.87065,0.8709,30100000.0
2009-08-24 23:09:00,0.87085,0.87095,0.87085,0.87095,20500000.0
2009-08-24 23:10:00,0.87095,0.871,0.87095,0.871,7100000.0
2009-08-24 23:11:00,0.871,0.871,0.8709,0.87095,19700000.0
2009-08-24 23:12:00,0.87095,0.87095,0.87095,0.87095,6500000.0
2009-08-24 23:13:00,0.87095,0.8716,0.87065,0.871,104400000.0
2009-08-24 23:14:00,0.87095,0.87095,0.87065,0.87075,112000000.0
2009-08-24 23:15:00,0.87085,0.87105,0.8708,0.87085,122900000.0
2009-08-24 23:16:00,0.87085,0.871,0.87085,0.87095,83300000.0
2009-08-24 23:17:00,0.871,0.87105,0.87085,0.87105,98400000.0
2009-08-24 23:18:00,0.87105,0.8712,0.871,0.87105,136900000.0
2009-08-24 23:19:00,0.871,0.8712,0.87095,0.87095,46000000.0
2009-08-24 23:20:00,0.871,0.87115,0.87095,0.8711,19400000.0
2009-08-24 23:21:00,0.8711,0.8713,0.871,0.871,87800000.0
2009-08-24 23:22:00,0.871,0.8712,0.87095,0.87095,156900001.0
2009-08-24 23:23:00,0.87095,0.87105,0.87095,0.871,43600000.0
2009-08-24 23:24:00,0.871,0.871,0.871,0.871,9000000.0
2009-08-24 23:25:00,0.87072,0.8709,0.87061,0.87085,630199998.0
2009-08-24 23:26:00,0.871,0.87105,0.871,0.87105,16100000.0
2009-08-24 23:27:00,0.87105,0.87105,0.87105,0.87105,8000000.0
2009-08-24 23:28:00,0.87125,0.8713,0.87105,0.87115,157700000.0
2009-08-24 23:29:00,0.8712,0.8712,0.8711,0.8711,8000000.0
2009-08-24 23:30:00,0.87105,0.8712,0.87105,0.8712,83800000.0
2009-08-24 23:31:00,0.8712,0.87125,0.87115,0.87125,32000000.0
2009-08-24 23:32:00,0.87125,0.87125,0.87125,0.87125,8000000.0
2009-08-24 23:33:00,0.87135,0.87135,0.87125,0.87125,25800000.0
2009-08-24 23:34:00,0.87135,0.8714,0.8712,0.8712,64800000.0
2009-08-24 23:35:00,0.8713,0.8713,0.8713,0.8713,1000000.0
2009-08-24 23:36:00,0.8713,0.8713,0.87115,0.87115,15800000.0
2009-08-24 23:37:00,0.8711,0.8712,0.8711,0.8712,111800000.0
2009-08-24 23:38:00,0.87125,0.8715,0.8712,0.87125,112910000.0
2009-08-24 23:39:00,0.87125,0.87125,0.87105,0.87105,61300000.0
2009-08-24 23:40:00,0.871,0.8712,0.87095,0.87115,76800000.0
2009-08-24 23:41:00,0.87115,0.87115,0.87115,0.87115,12800000.0
2009-08-24 23:42:00,0.8712,0.8712,0.8711,0.8711,22400000.0
2009-08-24 23:43:00,0.87087,0.87094,0.87082,0.87082,340300000.0
2009-08-24 23:44:00,0.87105,0.87105,0.87105,0.87105,9900000.0
2009-08-24 23:45:00,0.871,0.87105,0.8709,0.87095,52500000.0
2009-08-24 23:46:00,0.871,0.87105,0.871,0.871,29000000.0
2009-08-24 23:47:00,0.871,0.871,0.87095,0.871,38100000.0
2009-08-24 23:48:00,0.8709,0.87095,0.87087,0.8709,291200000.0
2009-08-24 23:49:00,0.871,0.871,0.871,0.871,700000.0
2009-08-24 23:50:00,0.871,0.87105,0.8709,0.87105,3500000.0
2009-08-24 23:51:00,0.87105,0.87105,0.87105,0.87105,100000.0
2009-08-24 23:52:00,0.87105,0.8711,0.8709,0.8711,6100000.0
2009-08-24 23:53:00,0.87085,0.8711,0.87085,0.8709,16300000.0
2009-08-24 23:54:00,0.8709,0.8709,0.8709,0.8709,3200000.0
2009-08-24 23:55:00,0.8709,0.8709,0.8709,0.8709,19200000.0
2009-08-24 23:56:00,0.8709,0.8709,0.8708,0.87085,52400000.0
2009-08-24 23:57:00,0.87085,0.8709,0.8708,0.8709,53600000.0
2009-08-24 23:58:00,0.87095,0.87095,0.8709,0.8709,41400000.0
2009-08-24 23:59:00,0.8709,0.87095,0.87085,0.87095,82800000.0
2009-08-25 00:00:00,0.871,0.87105,0.8709,0.87095,60200000.0
2009-08-25 00:01:00,0.8709,0.871,0.8709,0.871,14400000.0
2009-08-25 00:02:00,0.8709,0.871,0.87088,0.87094,126600000.0
2009-08-25 00:03:00,0.87095,0.87095,0.87095,0.87095,2400000.0
2009-08-25 00:04:00,0.87095,0.87095,0.8709,0.8709,24800000.0
2009-08-25 00:05:00,0.8709,0.8709,0.87075,0.87085,75000000.0
2009-08-25 00:06:00,0.87085,0.87085,0.8708,0.87085,48400000.0
2009-08-25 00:07:00,0.87085,0.87085,0.8708,0.87085,141400000.0
2009-08-25 00:08:00,0.87085,0.8709,0.8708,0.8708,17400000.0
2009-08-25 00:09:00,0.8708,0.8708,0.8707,0.8707,106500000.0
2009-08-25 00:10:00,0.8707,0.8707,0.8707,0.8707,7000000.0
2009-08-25 00:11:00,0.8707,0.8708,0.8707,0.87075,131400000.0
2009-08-25 00:12:00,0.87075,0.87075,0.87065,0.8707,24900000.0
2009-08-25 00:13:00,0.87075,0.87075,0.87065,0.8707,236900000.0
2009-08-25 00:14:00,0.87065,0.87075,0.87065,0.87075,76600000.0
2009-08-25 00:15:00,0.87075,0.87085,0.8707,0.8708,83400000.0
2009-08-25 00:16:00,0.8708,0.87085,0.8707,0.87075,188400000.0
2009-08-25 00:17:00,0.87075,0.87075,0.8707,0.87075,204400000.0
2009-08-25 00:18:00,0.87075,0.87075,0.8707,0.87075,32600000.0
2009-08-25 00:19:00,0.87075,0.87075,0.8707,0.8707,75200000.0
2009-08-25 00:20:00,0.8707,0.8708,0.87065,0.87075,115500000.0
2009-08-25 00:21:00,0.8707,0.87075,0.8707,0.87075,154800000.0
2009-08-25 00:22:00,0.8707,0.87075,0.87055,0.87065,242400000.0
2009-08-25 00:23:00,0.87065,0.87065,0.8706,0.87065,342900000.0
2009-08-25 00:24:00,0.87065,0.8707,0.8706,0.87065,405500000.0
2009-08-25 00:25:00,0.87065,0.87065,0.8706,0.8706,279900000.0
2009-08-25 00:26:00,0.8706,0.87065,0.8706,0.87065,53000000.0
2009-08-25 00:27:00,0.8706,0.87095,0.8706,0.8709,131300000.0
2009-08-25 00:28:00,0.87095,0.87095,0.8708,0.8708,434800000.0
2009-08-25 00:29:00,0.8708,0.8708,0.8708,0.8708,15900000.0
2009-08-25 00:30:00,0.87075,0.8708,0.8707,0.8708,137500000.0
2009-08-25 00:31:00,0.87075,0.871,0.8707,0.8709,563600000.0
2009-08-25 00:32:00,0.8709,0.871,0.87065,0.8707,613300000.0
2009-08-25 00:33:00,0.8707,0.87075,0.87065,0.87075,314500000.0
2009-08-25 00:34:00,0.87075,0.8708,0.8707,0.8708,167200000.0
2009-08-25 00:35:00,0.8708,0.8708,0.8707,0.8707,323200000.0
2009-08-25 00:36:00,0.8707,0.8708,0.87055,0.8707,358400000.0
2009-08-25 00:37:00,0.87075,0.8708,0.8707,0.8708,219000000.0
2009-08-25 00:38:00,0.8708,0.8708,0.8707,0.87075,73800000.0
2009-08-25 00:39:00,0.87075,0.87075,0.87055,0.87065,487100000.0
2009-08-25 00:40:00,0.87065,0.8707,0.8706,0.8706,97400000.0
2009-08-25 00:41:00,0.8706,0.87075,0.8706,0.8707,260700000.0
2009-08-25 00:42:00,0.8707,0.87075,0.87065,0.87075,105900000.0
2009-08-25 00:43:00,0.87065,0.8708,0.87065,0.87075,95400000.0
2009-08-25 00:44:00,0.8708,0.87085,0.8707,0.87085,84200000.0
2009-08-25 00:45:00,0.8708,0.87085,0.8707,0.87075,399400000.0
2009-08-25 00:46:00,0.8708,0.8708,0.87065,0.8707,484800000.0
2009-08-25 00:47:00,0.8707,0.87085,0.87065,0.8708,228700000.0
2009-08-25 00:48:00,0.87085,0.8709,0.87075,0.8708,141700000.0
2009-08-25 00:49:00,0.87085,0.8709,0.8708,0.8708,41400000.0
2009-08-25 00:50:00,0.87085,0.8709,0.8707,0.87075,308900000.0
2009-08-25 00:51:00,0.87075,0.87085,0.87075,0.87075,97900000.0
2009-08-25 00:52:00,0.8708,0.8708,0.87065,0.8707,223300000.0
2009-08-25 00:53:00,0.87075,0.87075,0.8707,0.87075,227700000.0
2009-08-25 00:54:00,0.87075,0.87085,0.8707,0.8708,271700000.0
2009-08-25 00:55:00,0.87075,0.87085,0.8707,0.87075,186900000.0
2009-08-25 00:56:00,0.8707,0.87085,0.8707,0.87085,82000000.0
2009-08-25 00:57:00,0.8708,0.8709,0.87075,0.8708,137600000.0
2009-08-25 00:58:00,0.87085,0.8709,0.8708,0.87085,19000000.0
2009-08-25 00:59:00,0.8709,0.8709,0.8706,0.87065,486300000.0
2009-08-25 01:00:00,0.87065,0.87095,0.87065,0.8707,153700000.0
2009-08-25 01:01:00,0.87075,0.87075,0.8707,0.8707,21100000.0
2009-08-25 01:02:00,0.87075,0.87075,0.8707,0.87075,17700000.0
2009-08-25 01:03:00,0.87075,0.87075,0.87075,0.87075,3000000.0
2009-08-25 01:04:00,0.87075,0.8708,0.8707,0.8708,56500000.0
2009-08-25 01:05:00,0.8708,0.8708,0.8707,0.87075,96300000.0
2009-08-25 01:06:00,0.87075,0.87085,0.87075,0.87085,27900000.0
2009-08-25 01:07:00,0.87085,0.87085,0.8707,0.8707,40700000.0
2009-08-25 01:08:00,0.87075,0.8708,0.8705,0.87055,175700000.0
2009-08-25 01:09:00,0.87055,0.87055,0.87055,0.87055,20000000.0
2009-08-25 01:10:00,0.87065,0.8707,0.8706,0.8706,153900000.0
2009-08-25 01:11:00,0.8706,0.8706,0.8706,0.8706,49200000.0
2009-08-25 01:12:00,0.87065,0.8708,0.87065,0.87075,398100000.0
2009-08-25 01:13:00,0.8708,0.8708,0.87065,0.87075,171199998.0
2009-08-25 01:14:00,0.8708,0.8708,0.8708,0.8708,2500000.0
2009-08-25 01:15:00,0.8708,0.87085,0.8707,0.8708,284500000.0
2009-08-25 01:16:00,0.87085,0.87085,0.87075,0.8708,120300000.0
2009-08-25 01:17:00,0.8708,0.87085,0.8707,0.87075,106200000.0
2009-08-25 01:18:00,0.8708,0.87095,0.87075,0.87095,176000000.0
2009-08-25 01:19:00,0.8709,0.8709,0.87075,0.87075,41000000.0
2009-08-25 01:20:00,0.8708,0.871,0.8707,0.87075,211300000.0
2009-08-25 01:21:00,0.87075,0.871,0.8707,0.8708,440900000.0
2009-08-25 01:22:00,0.87085,0.87085,0.87065,0.87075,186199999.0
2009-08-25 01:23:00,0.87075,0.8708,0.8707,0.87075,383900000.0
2009-08-25 01:24:00,0.87075,0.87075,0.87075,0.87075,39000000.0
2009-08-25 01:25:00,0.87075,0.87075,0.87065,0.8707,158300000.0
2009-08-25 01:26:00,0.8707,0.87075,0.87065,0.8707,98500000.0
2009-08-25 01:27:00,0.8707,0.87075,0.8707,0.87075,88900000.0
2009-08-25 01:28:00,0.87075,0.87075,0.8707,0.87075,35300000.0
2009-08-25 01:29:00,0.87075,0.8708,0.87065,0.8708,628900000.0
2009-08-25 01:30:00,0.8708,0.8709,0.87065,0.8708,1182900004.0
2009-08-25 01:31:00,0.87085,0.8709,0.87075,0.8709,952700000.0
2009-08-25 01:32:00,0.8709,0.87095,0.8707,0.87095,753700004.0
2009-08-25 01:33:00,0.87095,0.8711,0.87085,0.8709,525700001.0
2009-08-25 01:34:00,0.87095,0.87095,0.8709,0.87095,163600000.0
2009-08-25 01:35:00,0.87095,0.87095,0.87075,0.8708,372000000.0
2009-08-25 01:36:00,0.8708,0.8709,0.8708,0.87085,155100000.0
2009-08-25 01:37:00,0.8709,0.8709,0.8708,0.8708,146100000.0
2009-08-25 01:38:00,0.8708,0.87085,0.8708,0.8708,133100000.0
2009-08-25 01:39:00,0.8708,0.87085,0.8708,0.8708,184000000.0
2009-08-25 01:40:00,0.8708,0.87085,0.8708,0.8708,193700000.0
2009-08-25 01:41:00,0.8708,0.87085,0.8708,0.87085,164000000.0
2009-08-25 01:42:00,0.8708,0.871,0.8708,0.87085,397600000.0
2009-08-25 01:43:00,0.87085,0.8709,0.8708,0.87085,589300000.0
2009-08-25 01:44:00,0.8708,0.871,0.8708,0.87095,1051400004.0
2009-08-25 01:45:00,0.8709,0.8711,0.87085,0.87095,242200000.0
2009-08-25 01:46:00,0.87095,0.8711,0.87075,0.8709,376100001.0
2009-08-25 01:47:00,0.8709,0.871,0.8709,0.87095,115500000.0
2009-08-25 01:48:00,0.871,0.871,0.87075,0.8708,176600000.0
2009-08-25 01:49:00,0.8708,0.87085,0.8708,0.87085,110700000.0
2009-08-25 01:50:00,0.8709,0.87095,0.87085,0.8709,177800000.0
2009-08-25 01:51:00,0.8709,0.87095,0.87085,0.8709,233600000.0
2009-08-25 01:52:00,0.8709,0.8709,0.87085,0.87085,398000000.0
2009-08-25 01:53:00,0.8709,0.87095,0.8708,0.8708,166700000.0
2009-08-25 01:54:00,0.8708,0.871,0.8708,0.87095,75300000.0
2009-08-25 01:55:00,0.871,0.87105,0.8708,0.8709,871599998.0
2009-08-25 01:56:00,0.87085,0.871,0.87085,0.8709,682600001.0
2009-08-25 01:57:00,0.8709,0.87105,0.87085,0.87105,1047000000.0
2009-08-25 01:58:00,0.871,0.8711,0.871,0.8711,439500000.0
2009-08-25 01:59:00,0.8711,0.87115,0.871,0.871,756199999.0
2009-08-25 02:00:00,0.87105,0.8711,0.87095,0.871,259299999.0
2009-08-25 02:01:00,0.87105,0.8711,0.871,0.87105,176200000.0
2009-08-25 02:02:00,0.87105,0.87105,0.87105,0.87105,91600000.0
2009-08-25 02:03:00,0.87105,0.8711,0.871,0.87105,53400000.0
2009-08-25 02:04:00,0.8711,0.8711,0.871,0.871,137600000.0
2009-08-25 02:05:00,0.87105,0.87105,0.87095,0.87105,470200000.0
2009-08-25 02:06:00,0.87105,0.87105,0.871,0.871,164000000.0
2009-08-25 02:07:00,0.871,0.87105,0.871,0.87105,131400000.0
2009-08-25 02:08:00,0.87105,0.87105,0.871,0.871,374400000.0
2009-08-25 02:09:00,0.871,0.87105,0.871,0.871,439500000.0
2009-08-25 02:10:00,0.871,0.8711,0.87095,0.871,887900001.0
2009-08-25 02:11:00,0.87105,0.8711,0.87095,0.87105,410100000.0
2009-08-25 02:12:00,0.87105,0.8711,0.871,0.87105,325999997.0
2009-08-25 02:13:00,0.871,0.8711,0.871,0.8711,532700003.0
2009-08-25 02:14:00,0.87115,0.8712,0.87095,0.8711,544799999.0
2009-08-25 02:15:00,0.87115,0.8712,0.871,0.87105,354400000.0
2009-08-25 02:16:00,0.871,0.8711,0.871,0.87105,311300000.0
2009-08-25 02:17:00,0.87105,0.8711,0.871,0.87105,305700000.0
2009-08-25 02:18:00,0.871,0.8711,0.87095,0.871,248100000.0
2009-08-25 02:19:00,0.871,0.87105,0.8708,0.87095,849599999.0
2009-08-25 02:20:00,0.87095,0.871,0.87085,0.8709,386200000.0
2009-08-25 02:21:00,0.87095,0.87095,0.8709,0.87095,125900000.0
2009-08-25 02:22:00,0.87095,0.87095,0.8709,0.8709,379200000.0
2009-08-25 02:23:00,0.87095,0.87105,0.8709,0.87095,552500000.0
2009-08-25 02:24:00,0.871,0.871,0.87095,0.87095,390600000.0
2009-08-25 02:25:00,0.871,0.87105,0.8709,0.87095,432800001.0
2009-08-25 02:26:00,0.871,0.87105,0.87095,0.87105,435400000.0
2009-08-25 02:27:00,0.87105,0.87105,0.87095,0.87095,243400000.0
2009-08-25 02:28:00,0.87095,0.871,0.87085,0.8709,137800000.0
2009-08-25 02:29:00,0.8709,0.871,0.87085,0.87085,174900000.0
2009-08-25 02:30:00,0.8709,0.87095,0.87085,0.8709,565600000.0
2009-08-25 02:31:00,0.8709,0.871,0.87085,0.87095,487900000.0
2009-08-25 02:32:00,0.8709,0.8709,0.87085,0.87085,152600000.0
2009-08-25 02:33:00,0.87085,0.8709,0.8708,0.87085,195100000.0
2009-08-25 02:34:00,0.87085,0.87085,0.87075,0.87085,197700000.0
2009-08-25 02:35:00,0.87085,0.87095,0.8708,0.87085,237100000.0
2009-08-25 02:36:00,0.8708,0.87095,0.87075,0.8709,174000000.0
2009-08-25 02:37:00,0.87085,0.8709,0.87075,0.87085,130500000.0
2009-08-25 02:38:00,0.8708,0.87085,0.87075,0.8708,238300000.0
2009-08-25 02:39:00,0.8708,0.8708,0.87075,0.87075,92100000.0
2009-08-25 02:40:00,0.87075,0.8708,0.87075,0.87075,317000000.0
2009-08-25 02:41:00,0.8708,0.87085,0.87075,0.8708,310400000.0
2009-08-25 02:42:00,0.8708,0.8709,0.87075,0.8708,291300000.0
2009-08-25 02:43:00,0.8708,0.87085,0.87075,0.8708,43400000.0
2009-08-25 02:44:00,0.8708,0.8708,0.8708,0.8708,8400000.0
2009-08-25 02:45:00,0.8708,0.87085,0.87075,0.8708,76800000.0
2009-08-25 02:46:00,0.8708,0.87095,0.8708,0.87095,210600000.0
2009-08-25 02:47:00,0.8709,0.87095,0.87085,0.87085,180200000.0
2009-08-25 02:48:00,0.8708,0.871,0.8708,0.8709,472300000.0
2009-08-25 02:49:00,0.8709,0.871,0.87085,0.87095,443599999.0
2009-08-25 02:50:00,0.8709,0.8709,0.8708,0.87085,192400000.0
2009-08-25 02:51:00,0.87085,0.8709,0.8708,0.8709,430300000.0
2009-08-25 02:52:00,0.8709,0.8709,0.87075,0.8709,433400000.0
2009-08-25 02:53:00,0.8709,0.8709,0.87075,0.8708,488500000.0
2009-08-25 02:54:00,0.8708,0.87105,0.8708,0.8709,490900000.0
2009-08-25 02:55:00,0.8709,0.87095,0.8708,0.87085,454600000.0
2009-08-25 02:56:00,0.87085,0.8709,0.87085,0.8709,112300000.0
2009-08-25 02:57:00,0.8709,0.87105,0.8708,0.87105,285100000.0
2009-08-25 02:58:00,0.87105,0.87105,0.87095,0.87105,110500000.0
2009-08-25 02:59:00,0.87105,0.87105,0.8709,0.8709,332900000.0
2009-08-25 03:00:00,0.87095,0.871,0.8708,0.8708,406600000.0
2009-08-25 03:01:00,0.8708,0.8709,0.87075,0.8708,463000000.0
2009-08-25 03:02:00,0.8708,0.87085,0.87075,0.87075,313100000.0
2009-08-25 03:03:00,0.8708,0.8708,0.87075,0.87075,581400000.0
2009-08-25 03:04:00,0.87075,0.87095,0.87075,0.8709,520800000.0
2009-08-25 03:05:00,0.8709,0.871,0.8708,0.87085,405700000.0
2009-08-25 03:06:00,0.87085,0.8709,0.87075,0.87085,399800000.0
2009-08-25 03:07:00,0.8708,0.87095,0.87075,0.8709,506800000.0
2009-08-25 03:08:00,0.8709,0.871,0.8708,0.8708,583099998.0
2009-08-25 03:09:00,0.8708,0.87095,0.8708,0.87095,449800000.0
2009-08-25 03:10:00,0.8709,0.871,0.87085,0.8709,556499999.0
2009-08-25 03:11:00,0.87085,0.87095,0.87075,0.87085,470500000.0
2009-08-25 03:12:00,0.8709,0.8709,0.87085,0.8709,247700000.0
2009-08-25 03:13:00,0.8709,0.87095,0.87085,0.8709,571200000.0
2009-08-25 03:14:00,0.8709,0.8709,0.8708,0.87085,414200000.0
2009-08-25 03:15:00,0.8708,0.871,0.87075,0.87075,784800000.0
2009-08-25 03:16:00,0.87075,0.8709,0.87075,0.87085,198600000.0
2009-08-25 03:17:00,0.87085,0.8709,0.8708,0.8708,136100000.0
2009-08-25 03:18:00,0.8708,0.87085,0.87075,0.87075,234800000.0
2009-08-25 03:19:00,0.87075,0.87085,0.87075,0.87085,242800000.0
2009-08-25 03:20:00,0.87085,0.87095,0.8708,0.87085,111200000.0
2009-08-25 03:21:00,0.87085,0.87105,0.87085,0.87085,482500000.0
2009-08-25 03:22:00,0.87085,0.8709,0.8707,0.8708,628400000.0
2009-08-25 03:23:00,0.8708,0.8708,0.8706,0.87065,526500000.0
2009-08-25 03:24:00,0.87065,0.87085,0.8706,0.8708,576700000.0
2009-08-25 03:25:00,0.8708,0.8709,0.87065,0.87065,190600000.0
2009-08-25 03:26:00,0.8707,0.8709,0.8707,0.87085,174600000.0
2009-08-25 03:27:00,0.87075,0.8709,0.87075,0.87075,516600000.0
2009-08-25 03:28:00,0.8708,0.8709,0.8707,0.8708,233700000.0
2009-08-25 03:29:00,0.8708,0.8708,0.87065,0.87075,206800000.0
2009-08-25 03:30:00,0.8707,0.871,0.8707,0.87085,470000001.0
2009-08-25 03:31:00,0.8709,0.8709,0.8708,0.8709,265300000.0
2009-08-25 03:32:00,0.8709,0.87105,0.87075,0.87095,688899994.0
2009-08-25 03:33:00,0.87095,0.87105,0.87095,0.87105,589099999.0
2009-08-25 03:34:00,0.87105,0.8711,0.87095,0.87105,563100001.0
2009-08-25 03:35:00,0.87095,0.87105,0.87075,0.87075,194100000.0
2009-08-25 03:36:00,0.87075,0.871,0.87075,0.8709,131500000.0
2009-08-25 03:37:00,0.87095,0.871,0.8709,0.87095,213600000.0
2009-08-25 03:38:00,0.87095,0.871,0.8709,0.871,332100000.0
2009-08-25 03:39:00,0.871,0.87105,0.8709,0.87095,784500002.0
2009-08-25 03:40:00,0.8709,0.871,0.87085,0.87085,572500000.0
2009-08-25 03:41:00,0.8709,0.87105,0.87085,0.871,1039600000.0
2009-08-25 03:42:00,0.871,0.8711,0.8709,0.871,674600000.0
2009-08-25 03:43:00,0.87095,0.8711,0.87085,0.87105,971000000.0
2009-08-25 03:44:00,0.8711,0.8711,0.8709,0.871,619900002.0
2009-08-25 03:45:00,0.871,0.871,0.87085,0.8709,736400004.0
2009-08-25 03:46:00,0.8709,0.87115,0.8709,0.87105,506199994.0
2009-08-25 03:47:00,0.871,0.8711,0.87095,0.87105,102100000.0
2009-08-25 03:48:00,0.8709,0.87105,0.8709,0.8709,334500003.0
2009-08-25 03:49:00,0.87095,0.87105,0.8709,0.87095,399399998.0
2009-08-25 03:50:00,0.87095,0.871,0.87075,0.8709,536300001.0
2009-08-25 03:51:00,0.87085,0.87105,0.87085,0.871,249100001.0
2009-08-25 03:52:00,0.87095,0.8711,0.87095,0.871,248700000.0
2009-08-25 03:53:00,0.87095,0.8711,0.87095,0.871,370700003.0
2009-08-25 03:54:00,0.87105,0.87115,0.87095,0.8711,710900000.0
2009-08-25 03:55:00,0.8711,0.8714,0.87105,0.8714,754200001.0
2009-08-25 03:56:00,0.8713,0.87135,0.87115,0.8713,467400000.0
2009-08-25 03:57:00,0.87135,0.87135,0.8712,0.87125,125600000.0
2009-08-25 03:58:00,0.87125,0.8713,0.87125,0.87125,46300000.0
2009-08-25 03:59:00,0.87125,0.87125,0.87125,0.87125,99000000.0
2009-08-25 04:00:00,0.87125,0.87135,0.87125,0.87125,122500000.0
2009-08-25 04:01:00,0.87125,0.8713,0.8712,0.87125,245200000.0
2009-08-25 04:02:00,0.87125,0.87135,0.8712,0.87135,232300000.0
2009-08-25 04:03:00,0.87135,0.87135,0.87115,0.8712,299599999.0
2009-08-25 04:04:00,0.8712,0.8713,0.8711,0.87125,351800000.0
2009-08-25 04:05:00,0.87125,0.8713,0.8712,0.87125,633300000.0
2009-08-25 04:06:00,0.8712,0.87125,0.8712,0.8712,84900000.0
2009-08-25 04:07:00,0.8712,0.87135,0.8712,0.87125,225300000.0
2009-08-25 04:08:00,0.87125,0.8713,0.8712,0.8713,218000000.0
2009-08-25 04:09:00,0.8713,0.8714,0.87125,0.87125,557500000.0
2009-08-25 04:10:00,0.87125,0.87135,0.8712,0.87125,517400000.0
2009-08-25 04:11:00,0.87125,0.8714,0.87125,0.8713,255300000.0
2009-08-25 04:12:00,0.8713,0.87135,0.8712,0.8712,607700000.0
2009-08-25 04:13:00,0.8712,0.87135,0.8712,0.87135,355100000.0
2009-08-25 04:14:00,0.8713,0.87135,0.87125,0.8713,141000000.0
2009-08-25 04:15:00,0.87125,0.8714,0.87125,0.87135,491300000.0
2009-08-25 04:16:00,0.87135,0.87135,0.87125,0.87125,331800000.0
2009-08-25 04:17:00,0.87125,0.87125,0.87125,0.87125,423700000.0
2009-08-25 04:18:00,0.87125,0.8713,0.87125,0.87125,247000000.0
2009-08-25 04:19:00,0.8713,0.8713,0.87125,0.87125,369900000.0
2009-08-25 04:20:00,0.87125,0.87135,0.8712,0.87125,599700000.0
2009-08-25 04:21:00,0.8713,0.87135,0.87125,0.87135,180200000.0
2009-08-25 04:22:00,0.87135,0.87165,0.8713,0.8715,645400001.0
2009-08-25 04:23:00,0.87145,0.87155,0.87135,0.87135,347900000.0
2009-08-25 04:24:00,0.87135,0.8715,0.8713,0.87135,307900000.0
2009-08-25 04:25:00,0.87135,0.87155,0.8713,0.8715,287000000.0
2009-08-25 04:26:00,0.87145,0.8715,0.87145,0.8715,233100000.0
2009-08-25 04:27:00,0.87155,0.87165,0.8715,0.8716,308400000.0
2009-08-25 04:28:00,0.8716,0.8717,0.8714,0.87145,303800000.0
2009-08-25 04:29:00,0.87145,0.8716,0.8714,0.87145,328400000.0
2009-08-25 04:30:00,0.87145,0.8716,0.87145,0.87155,346200000.0
2009-08-25 04:31:00,0.87155,0.8717,0.87155,0.87165,136800000.0
2009-08-25 04:32:00,0.87165,0.87165,0.87155,0.87165,396800000.0
2009-08-25 04:33:00,0.87165,0.87165,0.8715,0.8715,242300001.0
2009-08-25 04:34:00,0.8715,0.8715,0.8713,0.87145,619099999.0
2009-08-25 04:35:00,0.8714,0.87175,0.8714,0.87165,351600000.0
2009-08-25 04:36:00,0.87165,0.87175,0.8716,0.87175,42800000.0
2009-08-25 04:37:00,0.87165,0.87175,0.87165,0.8717,78800000.0
2009-08-25 04:38:00,0.8717,0.87175,0.87165,0.8717,179100000.0
2009-08-25 04:39:00,0.8717,0.87175,0.87165,0.8717,122600000.0
2009-08-25 04:40:00,0.8717,0.8718,0.87165,0.87175,71500000.0
2009-08-25 04:41:00,0.8718,0.87195,0.87165,0.87185,219400000.0
2009-08-25 04:42:00,0.87185,0.87195,0.87175,0.87195,217100000.0
2009-08-25 04:43:00,0.87195,0.87195,0.87185,0.8719,278700000.0
2009-08-25 04:44:00,0.8719,0.872,0.87185,0.87185,220000000.0
2009-08-25 04:45:00,0.87185,0.87185,0.87185,0.87185,138500000.0
2009-08-25 04:46:00,0.8718,0.87185,0.8718,0.87185,140800000.0
2009-08-25 04:47:00,0.87185,0.8719,0.8718,0.8719,186400000.0
2009-08-25 04:48:00,0.87185,0.87185,0.87175,0.8718,155300000.0
2009-08-25 04:49:00,0.8718,0.8719,0.8717,0.87175,158600000.0
2009-08-25 04:50:00,0.8718,0.8718,0.87165,0.87165,318100000.0
2009-08-25 04:51:00,0.8716,0.87185,0.8716,0.8717,331000000.0
2009-08-25 04:52:00,0.8717,0.8718,0.87165,0.87165,285600000.0
2009-08-25 04:53:00,0.87165,0.87175,0.87155,0.8717,432900000.0
2009-08-25 04:54:00,0.87165,0.87195,0.8716,0.87195,389100000.0
2009-08-25 04:55:00,0.87195,0.872,0.8718,0.8719,487199999.0
2009-08-25 04:56:00,0.8719,0.872,0.87175,0.87175,376300001.0
2009-08-25 04:57:00,0.87175,0.87175,0.8717,0.87175,189400000.0
2009-08-25 04:58:00,0.87175,0.87175,0.87155,0.87155,313000000.0
2009-08-25 04:59:00,0.8716,0.87175,0.8716,0.87175,144500000.0
2009-08-25 05:00:00,0.87175,0.87185,0.8716,0.8716,420300000.0
2009-08-25 05:01:00,0.8716,0.8717,0.87145,0.87145,357100000.0
2009-08-25 05:02:00,0.87145,0.8716,0.87145,0.87145,553100000.0
2009-08-25 05:03:00,0.87145,0.8715,0.87135,0.87145,390800000.0
2009-08-25 05:04:00,0.87145,0.8716,0.8714,0.8716,506000000.0
2009-08-25 05:05:00,0.8716,0.8717,0.8716,0.87165,460700000.0
2009-08-25 05:06:00,0.8717,0.8718,0.8716,0.87165,432000000.0
2009-08-25 05:07:00,0.87165,0.87175,0.87165,0.87165,524300000.0
2009-08-25 05:08:00,0.8717,0.8718,0.87165,0.87175,212300000.0
2009-08-25 05:09:00,0.87175,0.8718,0.8715,0.87155,428200000.0
2009-08-25 05:10:00,0.87155,0.8716,0.8715,0.8716,625900000.0
2009-08-25 05:11:00,0.8716,0.8716,0.87155,0.8716,615600000.0
2009-08-25 05:12:00,0.87155,0.8717,0.8715,0.87165,670600000.0
2009-08-25 05:13:00,0.87165,0.8717,0.87145,0.8715,694900000.0
2009-08-25 05:14:00,0.87155,0.8717,0.8715,0.8716,545000000.0
2009-08-25 05:15:00,0.8716,0.87175,0.8716,0.87165,414100000.0
2009-08-25 05:16:00,0.87165,0.87165,0.8716,0.87165,156200000.0
2009-08-25 05:17:00,0.87165,0.87175,0.87165,0.8717,106000000.0
2009-08-25 05:18:00,0.8717,0.8718,0.8716,0.87175,411000000.0
2009-08-25 05:19:00,0.87175,0.87175,0.8716,0.8717,525900000.0
2009-08-25 05:20:00,0.87165,0.8718,0.87165,0.8718,309500000.0
2009-08-25 05:21:00,0.8718,0.87185,0.87175,0.87175,188100000.0
2009-08-25 05:22:00,0.87175,0.87195,0.8717,0.87185,299100000.0
2009-08-25 05:23:00,0.87185,0.87185,0.8717,0.87175,133200000.0
2009-08-25 05:24:00,0.87175,0.8718,0.87155,0.87155,164100000.0
2009-08-25 05:25:00,0.87155,0.87165,0.87155,0.8716,66000000.0
2009-08-25 05:26:00,0.8717,0.8717,0.8716,0.87165,171000000.0
2009-08-25 05:27:00,0.87165,0.8717,0.87165,0.8717,103100000.0
2009-08-25 05:28:00,0.87165,0.8717,0.8716,0.87165,95700000.0
2009-08-25 05:29:00,0.87165,0.87165,0.87145,0.8715,418700000.0
2009-08-25 05:30:00,0.87155,0.8716,0.8715,0.8715,205700000.0
2009-08-25 05:31:00,0.8715,0.8718,0.8715,0.87165,524500000.0
2009-08-25 05:32:00,0.87165,0.8717,0.8716,0.8716,573400000.0
2009-08-25 05:33:00,0.87165,0.87165,0.87145,0.87165,674000000.0
2009-08-25 05:34:00,0.87165,0.8718,0.8716,0.87175,692200000.0
2009-08-25 05:35:00,0.8718,0.8718,0.87155,0.8717,398400000.0
2009-08-25 05:36:00,0.8717,0.87175,0.8716,0.8716,612700000.0
2009-08-25 05:37:00,0.8716,0.8717,0.87155,0.8716,587600000.0
2009-08-25 05:38:00,0.8716,0.87175,0.8716,0.8716,585400001.0
2009-08-25 05:39:00,0.8716,0.87175,0.8716,0.87175,330300000.0
2009-08-25 05:40:00,0.8717,0.8718,0.8717,0.87175,248900000.0
2009-08-25 05:41:00,0.87175,0.87185,0.87165,0.87175,441800000.0
2009-08-25 05:42:00,0.87175,0.8718,0.87165,0.8717,168200000.0
2009-08-25 05:43:00,0.87165,0.8717,0.87155,0.87165,354400000.0
2009-08-25 05:44:00,0.87165,0.8717,0.8716,0.87165,527600000.0
2009-08-25 05:45:00,0.87165,0.87175,0.8716,0.87175,698200000.0
2009-08-25 05:46:00,0.8718,0.87185,0.8717,0.8717,295500000.0
2009-08-25 05:47:00,0.8717,0.8718,0.87165,0.8717,284500000.0
2009-08-25 05:48:00,0.8717,0.8718,0.87155,0.87165,448100000.0
2009-08-25 05:49:00,0.87165,0.87175,0.8716,0.8716,456900000.0
2009-08-25 05:50:00,0.8716,0.87165,0.87155,0.8716,394500000.0
2009-08-25 05:51:00,0.87155,0.87165,0.8715,0.8715,352000000.0
2009-08-25 05:52:00,0.8715,0.87155,0.8715,0.8715,221600000.0
2009-08-25 05:53:00,0.8715,0.8715,0.8714,0.8714,270000000.0
2009-08-25 05:54:00,0.8714,0.87155,0.8714,0.87155,433600000.0
2009-08-25 05:55:00,0.87155,0.87155,0.8714,0.87145,376300000.0
2009-08-25 05:56:00,0.87145,0.8716,0.8714,0.87145,532900000.0
2009-08-25 05:57:00,0.87145,0.87145,0.8714,0.87145,581600000.0
2009-08-25 05:58:00,0.8715,0.87155,0.87145,0.87145,251500000.0
2009-08-25 05:59:00,0.87145,0.8715,0.87145,0.87145,172500000.0
2009-08-25 06:00:00,0.8715,0.8715,0.8712,0.87125,321900000.0
2009-08-25 06:01:00,0.87125,0.8713,0.87115,0.8712,196600000.0
2009-08-25 06:02:00,0.8712,0.87135,0.8712,0.87135,558400000.0
2009-08-25 06:03:00,0.87135,0.87135,0.8712,0.8712,354600000.0
2009-08-25 06:04:00,0.8712,0.8713,0.87115,0.8712,298300000.0
2009-08-25 06:05:00,0.8712,0.87125,0.8711,0.87125,298500000.0
2009-08-25 06:06:00,0.87125,0.87135,0.87125,0.87135,174700000.0
2009-08-25 06:07:00,0.87135,0.8714,0.87125,0.87125,192800000.0
2009-08-25 06:08:00,0.87125,0.87145,0.87125,0.87145,298700000.0
2009-08-25 06:09:00,0.8715,0.8715,0.8713,0.87145,315600000.0
2009-08-25 06:10:00,0.87145,0.8715,0.87115,0.87115,471900000.0
2009-08-25 06:11:00,0.87115,0.8712,0.87115,0.87115,197200000.0
2009-08-25 06:12:00,0.87115,0.87125,0.8711,0.87125,306200000.0
2009-08-25 06:13:00,0.8712,0.87125,0.87115,0.87115,330400000.0
2009-08-25 06:14:00,0.87115,0.8712,0.87115,0.8712,231600000.0
2009-08-25 06:15:00,0.8712,0.87135,0.8712,0.87135,70100000.0
2009-08-25 06:16:00,0.8712,0.8712,0.8712,0.8712,120600000.0
2009-08-25 06:17:00,0.8712,0.87125,0.8712,0.87125,111100000.0
2009-08-25 06:18:00,0.87125,0.87125,0.87115,0.8712,127400000.0
2009-08-25 06:19:00,0.8712,0.87125,0.87115,0.87115,138200000.0
2009-08-25 06:20:00,0.87115,0.8713,0.87115,0.87125,200900000.0
2009-08-25 06:21:00,0.87125,0.8714,0.8712,0.87135,114100000.0
2009-08-25 06:22:00,0.87135,0.8714,0.8705,0.87065,499700000.0
2009-08-25 06:23:00,0.87065,0.8709,0.87065,0.87085,597400002.0
2009-08-25 06:24:00,0.87085,0.87085,0.8707,0.87075,281200000.0
2009-08-25 06:25:00,0.87075,0.87095,0.87065,0.87095,288700000.0
2009-08-25 06:26:00,0.8709,0.871,0.87085,0.87095,220700000.0
2009-08-25 06:27:00,0.87095,0.87105,0.87075,0.8708,239700000.0
2009-08-25 06:28:00,0.8708,0.87085,0.87075,0.87085,178900000.0
2009-08-25 06:29:00,0.8708,0.87085,0.87075,0.87075,180300000.0
2009-08-25 06:30:00,0.87075,0.87095,0.87075,0.87085,283500000.0
2009-08-25 06:31:00,0.87095,0.871,0.8708,0.871,272800000.0
2009-08-25 06:32:00,0.871,0.871,0.87085,0.87085,269500000.0
2009-08-25 06:33:00,0.8708,0.87085,0.87065,0.87065,231600000.0
2009-08-25 06:34:00,0.8706,0.8707,0.8706,0.87065,83900000.0
2009-08-25 06:35:00,0.87065,0.87065,0.8706,0.8706,72100000.0
2009-08-25 06:36:00,0.8706,0.87075,0.8706,0.8707,100700000.0
2009-08-25 06:37:00,0.8707,0.87085,0.8707,0.87075,123200000.0
2009-08-25 06:38:00,0.87075,0.87075,0.8707,0.87075,46800000.0
2009-08-25 06:39:00,0.87075,0.8708,0.87075,0.8708,17000000.0
2009-08-25 06:40:00,0.87085,0.87095,0.87075,0.8708,87700000.0
2009-08-25 06:41:00,0.87075,0.8708,0.87075,0.87075,165700000.0
2009-08-25 06:42:00,0.87075,0.8708,0.8707,0.87075,281600000.0
2009-08-25 06:43:00,0.87075,0.8708,0.87075,0.87075,101900000.0
2009-08-25 06:44:00,0.8708,0.8708,0.87075,0.8708,193900000.0
2009-08-25 06:45:00,0.8708,0.87085,0.8708,0.87085,222500000.0
2009-08-25 06:46:00,0.87085,0.87095,0.87085,0.87085,165800000.0
2009-08-25 06:47:00,0.8709,0.8709,0.8707,0.8708,131400000.0
2009-08-25 06:48:00,0.8708,0.8709,0.8708,0.87085,107500000.0
2009-08-25 06:49:00,0.87085,0.87095,0.87085,0.87095,211100000.0
2009-08-25 06:50:00,0.87095,0.87095,0.87085,0.87085,170300000.0
2009-08-25 06:51:00,0.87085,0.87085,0.8708,0.87085,129400000.0
2009-08-25 06:52:00,0.8708,0.87095,0.87075,0.87095,306700000.0
2009-08-25 06:53:00,0.871,0.87105,0.87095,0.87095,494300000.0
2009-08-25 06:54:00,0.87095,0.871,0.87095,0.871,247200000.0
2009-08-25 06:55:00,0.871,0.871,0.8709,0.87095,92500000.0
2009-08-25 06:56:00,0.871,0.871,0.87095,0.871,37700000.0
2009-08-25 06:57:00,0.87095,0.87105,0.87095,0.87095,212300000.0
2009-08-25 06:58:00,0.87095,0.87095,0.87085,0.8709,182900000.0
2009-08-25 06:59:00,0.8709,0.8709,0.87085,0.87085,198500000.0
2009-08-25 07:00:00,0.87085,0.87095,0.87085,0.87095,219600000.0
2009-08-25 07:01:00,0.87095,0.87105,0.8709,0.87105,220800000.0
2009-08-25 07:02:00,0.871,0.87105,0.87095,0.87095,177100000.0
2009-08-25 07:03:00,0.87095,0.8711,0.8709,0.87095,230300000.0
2009-08-25 07:04:00,0.87095,0.871,0.8709,0.87095,110500000.0
2009-08-25 07:05:00,0.87095,0.871,0.87095,0.871,485400000.0
2009-08-25 07:06:00,0.871,0.87115,0.871,0.8711,346300000.0
2009-08-25 07:07:00,0.8711,0.8712,0.87105,0.8711,121900000.0
2009-08-25 07:08:00,0.8711,0.8711,0.871,0.87105,334300000.0
2009-08-25 07:09:00,0.87105,0.87105,0.87095,0.87095,196100000.0
2009-08-25 07:10:00,0.87095,0.871,0.87095,0.87095,199600000.0
2009-08-25 07:11:00,0.871,0.8711,0.87095,0.87105,229300000.0
2009-08-25 07:12:00,0.871,0.8711,0.8709,0.87105,632900000.0
2009-08-25 07:13:00,0.87115,0.87125,0.8711,0.87125,153000000.0
2009-08-25 07:14:00,0.87125,0.8713,0.87105,0.8711,202200000.0
2009-08-25 07:15:00,0.8711,0.8715,0.87105,0.8713,417400000.0
2009-08-25 07:16:00,0.8713,0.87155,0.87125,0.8713,252000000.0
2009-08-25 07:17:00,0.8713,0.8713,0.8712,0.8713,63600000.0
2009-08-25 07:18:00,0.87135,0.87135,0.87115,0.87115,183500000.0
2009-08-25 07:19:00,0.87115,0.8713,0.871,0.87105,283100000.0
2009-08-25 07:20:00,0.8711,0.8711,0.87095,0.87095,96000000.0
2009-08-25 07:21:00,0.87095,0.87095,0.87085,0.87085,145300000.0
2009-08-25 07:22:00,0.87085,0.87095,0.87085,0.87085,253800000.0
2009-08-25 07:23:00,0.8709,0.8709,0.87085,0.87085,258800000.0
2009-08-25 07:24:00,0.87085,0.8709,0.87085,0.8709,122100000.0
2009-08-25 07:25:00,0.8709,0.8709,0.8709,0.8709,53100000.0
2009-08-25 07:26:00,0.87095,0.87095,0.87085,0.87095,174899999.0
2009-08-25 07:27:00,0.87095,0.8711,0.87095,0.87105,233800000.0
2009-08-25 07:28:00,0.87105,0.87125,0.87105,0.8712,179700000.0
2009-08-25 07:29:00,0.8712,0.8712,0.87095,0.87095,168600000.0
2009-08-25 07:30:00,0.871,0.87135,0.87095,0.87135,493400000.0
2009-08-25 07:31:00,0.87135,0.87135,0.87115,0.8712,353400000.0
2009-08-25 07:32:00,0.8712,0.8712,0.87105,0.87115,450400000.0
2009-08-25 07:33:00,0.87115,0.8713,0.87105,0.8712,622900000.0
2009-08-25 07:34:00,0.8712,0.87135,0.8712,0.8713,194300000.0
2009-08-25 07:35:00,0.87135,0.8714,0.87125,0.8713,289400000.0
2009-08-25 07:36:00,0.8713,0.8714,0.8713,0.87135,235700000.0
2009-08-25 07:37:00,0.87135,0.87135,0.87125,0.87125,343600000.0
2009-08-25 07:38:00,0.87125,0.87145,0.87125,0.8714,230100001.0
2009-08-25 07:39:00,0.8714,0.87155,0.87115,0.87155,333000000.0
2009-08-25 07:40:00,0.87155,0.87165,0.8715,0.8716,181000000.0
2009-08-25 07:41:00,0.8716,0.87165,0.87145,0.8715,234100000.0
2009-08-25 07:42:00,0.87145,0.8716,0.87135,0.8715,309800000.0
2009-08-25 07:43:00,0.87155,0.87175,0.8715,0.87175,443100000.0
2009-08-25 07:44:00,0.87165,0.87185,0.87165,0.87175,355500000.0
2009-08-25 07:45:00,0.87175,0.87175,0.8713,0.87145,409800000.0
2009-08-25 07:46:00,0.87145,0.87165,0.87135,0.8715,350600000.0
2009-08-25 07:47:00,0.87155,0.8717,0.8715,0.87165,123300000.0
2009-08-25 07:48:00,0.87165,0.87185,0.87165,0.87175,103400000.0
2009-08-25 07:49:00,0.8718,0.8718,0.8717,0.87175,101100000.0
2009-08-25 07:50:00,0.87175,0.87205,0.87175,0.872,311500001.0
2009-08-25 07:51:00,0.872,0.87215,0.87195,0.87195,131200000.0
2009-08-25 07:52:00,0.872,0.8722,0.8719,0.87205,364000000.0
2009-08-25 07:53:00,0.87205,0.8721,0.87205,0.8721,122700000.0
2009-08-25 07:54:00,0.8721,0.87235,0.8721,0.87225,158900000.0
2009-08-25 07:55:00,0.87225,0.8724,0.8722,0.87225,150600000.0
2009-08-25 07:56:00,0.87225,0.8723,0.87215,0.87225,299100000.0
2009-08-25 07:57:00,0.87225,0.8723,0.8722,0.8722,132200000.0
2009-08-25 07:58:00,0.8722,0.8722,0.87205,0.8721,68500000.0
2009-08-25 07:59:00,0.8721,0.87215,0.87205,0.87205,435200000.0
2009-08-25 08:00:00,0.87205,0.8722,0.872,0.87205,348900000.0
2009-08-25 08:01:00,0.87205,0.8722,0.87195,0.87215,357600000.0
2009-08-25 08:02:00,0.87215,0.8724,0.87215,0.8723,349400000.0
2009-08-25 08:03:00,0.8723,0.8724,0.87205,0.8721,516100000.0
2009-08-25 08:04:00,0.8721,0.8723,0.87205,0.87215,390700000.0
2009-08-25 08:05:00,0.8721,0.8723,0.872,0.87205,365300000.0
2009-08-25 08:06:00,0.87205,0.87205,0.8717,0.8717,489600000.0
2009-08-25 08:07:00,0.8717,0.8718,0.8717,0.87175,524300000.0
2009-08-25 08:08:00,0.87175,0.87185,0.8717,0.87175,534000000.0
2009-08-25 08:09:00,0.8718,0.8718,0.87145,0.8715,549200000.0
2009-08-25 08:10:00,0.8715,0.87155,0.8715,0.87155,217600000.0
2009-08-25 08:11:00,0.87155,0.8716,0.8712,0.8713,510600000.0
2009-08-25 08:12:00,0.8713,0.8717,0.87125,0.87165,436800000.0
2009-08-25 08:13:00,0.87165,0.87165,0.87125,0.87135,395900000.0
2009-08-25 08:14:00,0.87135,0.87165,0.87135,0.87155,291800000.0
2009-08-25 08:15:00,0.87155,0.8719,0.87155,0.8718,335100000.0
2009-08-25 08:16:00,0.8718,0.8718,0.87145,0.87165,240400000.0
2009-08-25 08:17:00,0.87165,0.87175,0.87155,0.87155,420700000.0
2009-08-25 08:18:00,0.8715,0.87165,0.8712,0.8715,571400000.0
2009-08-25 08:19:00,0.8715,0.87165,0.87115,0.87125,553200000.0
2009-08-25 08:20:00,0.87125,0.8714,0.8711,0.8712,508900000.0
2009-08-25 08:21:00,0.87115,0.87155,0.87115,0.87155,618100003.0
2009-08-25 08:22:00,0.8715,0.87185,0.8715,0.87185,561299999.0
2009-08-25 08:23:00,0.87185,0.872,0.8717,0.87175,354200000.0
2009-08-25 08:24:00,0.87175,0.872,0.8717,0.8719,507300000.0
2009-08-25 08:25:00,0.8719,0.8719,0.87175,0.8719,491600000.0
2009-08-25 08:26:00,0.87185,0.87195,0.8718,0.87185,254800000.0
2009-08-25 08:27:00,0.8718,0.8718,0.87165,0.8718,138800000.0
2009-08-25 08:28:00,0.8718,0.8718,0.87155,0.87165,233300000.0
2009-08-25 08:29:00,0.87165,0.87175,0.87165,0.87175,167000000.0
2009-08-25 08:30:00,0.87175,0.8718,0.87175,0.8718,96000000.0
2009-08-25 08:31:00,0.87175,0.87175,0.87155,0.8716,433600000.0
2009-08-25 08:32:00,0.87155,0.8717,0.87155,0.8717,207400000.0
2009-08-25 08:33:00,0.8717,0.8717,0.8716,0.87165,91800000.0
2009-08-25 08:34:00,0.8716,0.8717,0.87155,0.8716,178000000.0
2009-08-25 08:35:00,0.87155,0.87195,0.87155,0.87195,641100002.0
2009-08-25 08:36:00,0.87195,0.87225,0.87195,0.87215,698499998.0
2009-08-25 08:37:00,0.87215,0.87235,0.8721,0.8722,291200000.0
2009-08-25 08:38:00,0.8722,0.87225,0.87205,0.8721,158800000.0
2009-08-25 08:39:00,0.8721,0.8721,0.872,0.872,178400000.0
2009-08-25 08:40:00,0.872,0.87205,0.87195,0.872,88000000.0
2009-08-25 08:41:00,0.87205,0.87205,0.87185,0.87185,493400000.0
2009-08-25 08:42:00,0.87185,0.872,0.87175,0.87185,239400001.0
2009-08-25 08:43:00,0.8719,0.8719,0.87175,0.87185,174100000.0
2009-08-25 08:44:00,0.87185,0.87195,0.8718,0.87195,354500002.0
2009-08-25 08:45:00,0.87195,0.8721,0.8719,0.87205,366300000.0
2009-08-25 08:46:00,0.872,0.87225,0.87195,0.87225,369799999.0
2009-08-25 08:47:00,0.8722,0.8724,0.8721,0.8721,199200000.0
2009-08-25 08:48:00,0.87215,0.8725,0.87215,0.87245,287300000.0
2009-08-25 08:49:00,0.87245,0.87255,0.8724,0.8724,253200000.0
2009-08-25 08:50:00,0.87245,0.8727,0.87245,0.87265,649700001.0
2009-08-25 08:51:00,0.87265,0.8729,0.87255,0.8727,655199999.0
2009-08-25 08:52:00,0.8727,0.87325,0.8727,0.87315,436600000.0
2009-08-25 08:53:00,0.87315,0.8735,0.87315,0.87335,523800000.0
2009-08-25 08:54:00,0.87335,0.87355,0.8732,0.87335,527700002.0
2009-08-25 08:55:00,0.87335,0.87335,0.87305,0.87315,607100001.0
2009-08-25 08:56:00,0.87315,0.87315,0.8729,0.87295,707600000.0
2009-08-25 08:57:00,0.8729,0.87295,0.87255,0.8727,576700000.0
2009-08-25 08:58:00,0.8726,0.8726,0.87215,0.8724,635799999.0
2009-08-25 08:59:00,0.8724,0.87245,0.87205,0.87225,692000000.0
2009-08-25 09:00:00,0.87225,0.8725,0.87215,0.87245,519900001.0
2009-08-25 09:01:00,0.87245,0.8726,0.8723,0.87255,1101600001.0
2009-08-25 09:02:00,0.87255,0.8728,0.8724,0.87275,1232499999.0
2009-08-25 09:03:00,0.87275,0.8728,0.8725,0.87265,818999999.0
2009-08-25 09:04:00,0.87265,0.8727,0.8725,0.87255,480600000.0
2009-08-25 09:05:00,0.87255,0.87265,0.8721,0.8721,983399999.0
2009-08-25 09:06:00,0.8721,0.87225,0.87165,0.87165,697100001.0
2009-08-25 09:07:00,0.87165,0.8717,0.87115,0.8715,832100000.0
2009-08-25 09:08:00,0.8715,0.872,0.8715,0.87185,1294699998.0
2009-08-25 09:09:00,0.87185,0.8721,0.8718,0.87205,333800000.0
2009-08-25 09:10:00,0.87205,0.87225,0.87205,0.8722,693600002.0
2009-08-25 09:11:00,0.8722,0.8723,0.87205,0.8721,864500002.0
2009-08-25 09:12:00,0.87215,0.87215,0.87195,0.87205,614100000.0
2009-08-25 09:13:00,0.87205,0.87225,0.8719,0.87195,560900001.0
2009-08-25 09:14:00,0.87195,0.87215,0.87195,0.8721,345200000.0
2009-08-25 09:15:00,0.87215,0.8724,0.87215,0.87235,386400000.0
2009-08-25 09:16:00,0.87235,0.8724,0.87225,0.87235,398300000.0
2009-08-25 09:17:00,0.8723,0.8725,0.8723,0.8724,354100002.0
2009-08-25 09:18:00,0.87245,0.8725,0.87235,0.87245,507000002.0
2009-08-25 09:19:00,0.87245,0.8727,0.87245,0.8727,674099995.0
2009-08-25 09:20:00,0.87265,0.87265,0.8724,0.8724,1014500005.0
2009-08-25 09:21:00,0.8724,0.8727,0.8724,0.8727,417500002.0
2009-08-25 09:22:00,0.8727,0.8728,0.8725,0.87255,975599997.0
2009-08-25 09:23:00,0.87255,0.87255,0.87225,0.8723,626999999.0
2009-08-25 09:24:00,0.8723,0.87255,0.8722,0.87245,451099999.0
2009-08-25 09:25:00,0.8725,0.8725,0.872,0.87225,426100000.0
2009-08-25 09:26:00,0.87225,0.8723,0.87215,0.8722,468600000.0
2009-08-25 09:27:00,0.8722,0.8722,0.8719,0.87195,425700000.0
2009-08-25 09:28:00,0.87195,0.8721,0.87195,0.872,243400000.0
2009-08-25 09:29:00,0.872,0.8721,0.872,0.87205,150400000.0
2009-08-25 09:30:00,0.87205,0.8721,0.872,0.87205,172400000.0
2009-08-25 09:31:00,0.87205,0.87205,0.87195,0.87195,161600000.0
2009-08-25 09:32:00,0.87195,0.87205,0.8719,0.872,439899998.0
2009-08-25 09:33:00,0.872,0.87205,0.8719,0.87195,397600000.0
2009-08-25 09:34:00,0.872,0.8721,0.87195,0.87205,164400000.0
2009-08-25 09:35:00,0.87205,0.87235,0.87205,0.87215,391200000.0
2009-08-25 09:36:00,0.87215,0.8725,0.87215,0.8725,335099999.0
2009-08-25 09:37:00,0.8725,0.87265,0.87245,0.8726,780100002.0
2009-08-25 09:38:00,0.8726,0.8726,0.8723,0.87235,281500000.0
2009-08-25 09:39:00,0.87235,0.8724,0.87235,0.87235,246100000.0
2009-08-25 09:40:00,0.87235,0.8725,0.87235,0.8725,176500000.0
2009-08-25 09:41:00,0.87245,0.8725,0.87235,0.8724,215600000.0
2009-08-25 09:42:00,0.87235,0.87245,0.87225,0.8723,242700000.0
2009-08-25 09:43:00,0.87235,0.87245,0.87225,0.87235,245900000.0
2009-08-25 09:44:00,0.8723,0.8724,0.87225,0.8723,336300000.0
2009-08-25 09:45:00,0.8723,0.8724,0.87195,0.872,481700000.0
2009-08-25 09:46:00,0.872,0.8722,0.872,0.8722,320800000.0
2009-08-25 09:47:00,0.8722,0.87225,0.87215,0.87225,253600000.0
2009-08-25 09:48:00,0.87225,0.8723,0.87225,0.87225,317800000.0
2009-08-25 09:49:00,0.87225,0.8723,0.8722,0.87225,255500000.0
2009-08-25 09:50:00,0.87225,0.87235,0.87225,0.8723,112200000.0
2009-08-25 09:51:00,0.8723,0.87235,0.87225,0.87225,158200000.0
2009-08-25 09:52:00,0.87225,0.8723,0.8719,0.872,277900000.0
2009-08-25 09:53:00,0.872,0.8722,0.87195,0.87215,305300000.0
2009-08-25 09:54:00,0.8722,0.8722,0.87205,0.8721,212900000.0
2009-08-25 09:55:00,0.8721,0.8722,0.87205,0.87205,307800000.0
2009-08-25 09:56:00,0.87215,0.8723,0.87215,0.87225,334900000.0
2009-08-25 09:57:00,0.87225,0.87235,0.8722,0.8722,250800000.0
2009-08-25 09:58:00,0.8722,0.87235,0.8722,0.87225,366000000.0
2009-08-25 09:59:00,0.87225,0.8723,0.87215,0.8723,295800000.0
2009-08-25 10:00:00,0.8723,0.87235,0.87225,0.8723,230100000.0
2009-08-25 10:01:00,0.8723,0.87235,0.87225,0.8723,326500000.0
2009-08-25 10:02:00,0.8723,0.8724,0.87225,0.8723,365000000.0
2009-08-25 10:03:00,0.8723,0.87245,0.8723,0.87235,251000000.0
2009-08-25 10:04:00,0.87235,0.87245,0.87235,0.87235,252500000.0
2009-08-25 10:05:00,0.87235,0.87245,0.87235,0.87245,176400000.0
2009-08-25 10:06:00,0.87235,0.87265,0.87235,0.87265,299700000.0
2009-08-25 10:07:00,0.87265,0.87265,0.8725,0.8725,368900000.0
2009-08-25 10:08:00,0.8725,0.87255,0.87245,0.87255,158900000.0
2009-08-25 10:09:00,0.8725,0.87255,0.87215,0.87225,275800000.0
2009-08-25 10:10:00,0.8722,0.8723,0.87215,0.8722,399700000.0
2009-08-25 10:11:00,0.8722,0.87225,0.8721,0.8721,207200000.0
2009-08-25 10:12:00,0.8721,0.87215,0.87205,0.87215,540400000.0
2009-08-25 10:13:00,0.87215,0.8723,0.8721,0.87225,422700000.0
2009-08-25 10:14:00,0.8722,0.87225,0.87205,0.87215,230000000.0
2009-08-25 10:15:00,0.87215,0.87225,0.87215,0.87225,285400000.0
2009-08-25 10:16:00,0.87225,0.87225,0.872,0.87225,408400000.0
2009-08-25 10:17:00,0.8722,0.8723,0.87215,0.87225,309700000.0
2009-08-25 10:18:00,0.87225,0.8723,0.87225,0.87225,304100000.0
2009-08-25 10:19:00,0.87225,0.8723,0.8721,0.87215,347800000.0
2009-08-25 10:20:00,0.87215,0.8723,0.8721,0.87225,476100000.0
2009-08-25 10:21:00,0.87225,0.8723,0.8722,0.8722,146500000.0
2009-08-25 10:22:00,0.8722,0.8723,0.87215,0.8722,248499999.0
2009-08-25 10:23:00,0.8722,0.8723,0.87215,0.8723,351200001.0
2009-08-25 10:24:00,0.8723,0.8723,0.8722,0.87225,178200000.0
2009-08-25 10:25:00,0.87225,0.87235,0.8722,0.8723,165600000.0
2009-08-25 10:26:00,0.87235,0.87235,0.87215,0.87225,545300000.0
2009-08-25 10:27:00,0.8722,0.8723,0.87215,0.87225,146400000.0
2009-08-25 10:28:00,0.87225,0.8723,0.8722,0.87225,160500000.0
2009-08-25 10:29:00,0.8723,0.8723,0.87215,0.87225,391600000.0
2009-08-25 10:30:00,0.87225,0.87225,0.8719,0.87215,404400000.0
2009-08-25 10:31:00,0.87215,0.8722,0.8721,0.8721,214500000.0
2009-08-25 10:32:00,0.8721,0.87215,0.87205,0.87215,432300000.0
2009-08-25 10:33:00,0.8721,0.87215,0.87205,0.8721,301800000.0
2009-08-25 10:34:00,0.8721,0.8723,0.8721,0.8723,30500000.0
2009-08-25 10:35:00,0.8723,0.8723,0.8722,0.87225,199499999.0
2009-08-25 10:36:00,0.87225,0.8723,0.87225,0.8723,303999998.0
2009-08-25 10:37:00,0.8723,0.87235,0.87225,0.87225,176400000.0
2009-08-25 10:38:00,0.8723,0.8724,0.8723,0.87235,202200000.0
2009-08-25 10:39:00,0.87235,0.8724,0.87225,0.87235,369299999.0
2009-08-25 10:40:00,0.87235,0.87235,0.87215,0.87215,180700000.0
2009-08-25 10:41:00,0.87215,0.87225,0.8721,0.87215,314700000.0
2009-08-25 10:42:00,0.8721,0.8723,0.8721,0.8722,139400000.0
2009-08-25 10:43:00,0.8722,0.87225,0.872,0.87205,241200000.0
2009-08-25 10:44:00,0.872,0.87235,0.872,0.8723,379000000.0
2009-08-25 10:45:00,0.8722,0.8724,0.87215,0.8724,233300000.0
2009-08-25 10:46:00,0.8724,0.8724,0.8723,0.8724,188500000.0
2009-08-25 10:47:00,0.8724,0.87255,0.8724,0.87255,141900000.0
2009-08-25 10:48:00,0.87255,0.8727,0.8725,0.8726,545699999.0
2009-08-25 10:49:00,0.87265,0.87275,0.8726,0.87275,181300000.0
2009-08-25 10:50:00,0.8728,0.87285,0.8727,0.8727,228799999.0
2009-08-25 10:51:00,0.8727,0.8728,0.87265,0.87265,527500000.0
2009-08-25 10:52:00,0.8727,0.87275,0.87255,0.87255,400500000.0
2009-08-25 10:53:00,0.8725,0.8727,0.8725,0.8727,255900000.0
2009-08-25 10:54:00,0.87265,0.8727,0.87265,0.8727,520100000.0
2009-08-25 10:55:00,0.87265,0.87275,0.87265,0.8727,245900000.0
2009-08-25 10:56:00,0.87265,0.8728,0.87265,0.87275,720800001.0
2009-08-25 10:57:00,0.8728,0.8728,0.87265,0.87275,143300000.0
2009-08-25 10:58:00,0.8728,0.8728,0.8727,0.87275,174500000.0
2009-08-25 10:59:00,0.8728,0.8728,0.8727,0.8728,193000000.0
2009-08-25 11:00:00,0.8728,0.8728,0.87265,0.8727,304300000.0
2009-08-25 11:01:00,0.8727,0.87275,0.87255,0.87265,911499997.0
2009-08-25 11:02:00,0.87265,0.87265,0.87235,0.87245,362700000.0
2009-08-25 11:03:00,0.8725,0.8725,0.87235,0.87235,385900000.0
2009-08-25 11:04:00,0.8723,0.87245,0.8723,0.8723,381600000.0
2009-08-25 11:05:00,0.87235,0.87235,0.8722,0.87225,352700000.0
2009-08-25 11:06:00,0.87225,0.87235,0.87225,0.87235,287500000.0
2009-08-25 11:07:00,0.8723,0.8724,0.87225,0.87225,248499999.0
2009-08-25 11:08:00,0.87225,0.8725,0.87225,0.87245,276600000.0
2009-08-25 11:09:00,0.8725,0.87275,0.87245,0.8726,557399997.0
2009-08-25 11:10:00,0.8726,0.87265,0.87245,0.87245,273300000.0
2009-08-25 11:11:00,0.87245,0.8725,0.87225,0.87235,492000000.0
2009-08-25 11:12:00,0.87235,0.87245,0.87225,0.87235,338400000.0
2009-08-25 11:13:00,0.87235,0.8724,0.8723,0.8724,278300000.0
2009-08-25 11:14:00,0.87245,0.87255,0.8724,0.87255,146200000.0
2009-08-25 11:15:00,0.87255,0.8726,0.8724,0.8724,345700000.0
2009-08-25 11:16:00,0.87235,0.8725,0.8723,0.87235,491799999.0
2009-08-25 11:17:00,0.87235,0.87255,0.87225,0.87245,402600000.0
2009-08-25 11:18:00,0.87245,0.8726,0.87245,0.8725,354000000.0
2009-08-25 11:19:00,0.87255,0.87255,0.87245,0.8725,217200000.0
2009-08-25 11:20:00,0.87245,0.8725,0.8724,0.8725,237300000.0
2009-08-25 11:21:00,0.87255,0.8726,0.8725,0.87255,329200000.0
2009-08-25 11:22:00,0.87255,0.8726,0.87245,0.8725,203200000.0
2009-08-25 11:23:00,0.87245,0.8725,0.8724,0.87245,151700000.0
2009-08-25 11:24:00,0.87245,0.8725,0.87225,0.87235,478400000.0
2009-08-25 11:25:00,0.8724,0.8724,0.8719,0.872,476500000.0
2009-08-25 11:26:00,0.87205,0.8723,0.87205,0.8722,660100002.0
2009-08-25 11:27:00,0.87225,0.8723,0.87215,0.87225,883499999.0
2009-08-25 11:28:00,0.87225,0.8723,0.872,0.87205,681200001.0
2009-08-25 11:29:00,0.87205,0.8723,0.872,0.87215,1123099999.0
2009-08-25 11:30:00,0.87215,0.87225,0.87205,0.8721,646399997.0
2009-08-25 11:31:00,0.8721,0.87225,0.8721,0.87215,603099999.0
2009-08-25 11:32:00,0.87215,0.8722,0.872,0.8721,440700002.0
2009-08-25 11:33:00,0.872,0.87215,0.87195,0.87205,1123500004.0
2009-08-25 11:34:00,0.8721,0.8721,0.87195,0.87195,846900001.0
2009-08-25 11:35:00,0.87185,0.87195,0.8717,0.8718,487700002.0
2009-08-25 11:36:00,0.87185,0.87185,0.8716,0.8717,400289999.0
2009-08-25 11:37:00,0.8716,0.8716,0.87145,0.8715,300100000.0
2009-08-25 11:38:00,0.8715,0.8716,0.8714,0.87155,482120000.0
2009-08-25 11:39:00,0.87155,0.8719,0.87155,0.8718,342600000.0
2009-08-25 11:40:00,0.87175,0.8718,0.8717,0.87175,400900000.0
2009-08-25 11:41:00,0.87175,0.8718,0.8717,0.87175,215400000.0
2009-08-25 11:42:00,0.87175,0.8719,0.87175,0.87185,590800000.0
2009-08-25 11:43:00,0.87185,0.8719,0.8718,0.8719,318700000.0
2009-08-25 11:44:00,0.87185,0.8719,0.87185,0.87185,262100000.0
2009-08-25 11:45:00,0.8719,0.87195,0.87185,0.87195,315799999.0
2009-08-25 11:46:00,0.87195,0.87195,0.87185,0.8719,56700000.0
2009-08-25 11:47:00,0.8719,0.8719,0.87185,0.87185,286500000.0
2009-08-25 11:48:00,0.87185,0.8719,0.8718,0.87185,560700000.0
2009-08-25 11:49:00,0.8718,0.87195,0.87175,0.87185,690100000.0
2009-08-25 11:50:00,0.87185,0.87195,0.87175,0.8719,212800000.0
2009-08-25 11:51:00,0.8719,0.87205,0.87185,0.87195,373100000.0
2009-08-25 11:52:00,0.87195,0.872,0.87175,0.87195,682500000.0
2009-08-25 11:53:00,0.87195,0.87225,0.8719,0.8722,407200000.0
2009-08-25 11:54:00,0.8722,0.87225,0.8721,0.87225,311099999.0
2009-08-25 11:55:00,0.87225,0.87225,0.8719,0.87205,443200001.0
2009-08-25 11:56:00,0.87205,0.8721,0.87185,0.8721,308100000.0
2009-08-25 11:57:00,0.87215,0.8722,0.8721,0.8722,279800000.0
2009-08-25 11:58:00,0.87225,0.87245,0.87225,0.87235,490700000.0
2009-08-25 11:59:00,0.8723,0.8724,0.87225,0.87225,385200000.0
2009-08-25 12:00:00,0.87225,0.8723,0.8722,0.87225,240100000.0
2009-08-25 12:01:00,0.87225,0.87235,0.87225,0.87235,116900000.0
2009-08-25 12:02:00,0.87235,0.87235,0.8723,0.8723,120000000.0
2009-08-25 12:03:00,0.8723,0.87235,0.87225,0.8723,87200000.0
2009-08-25 12:04:00,0.8723,0.8724,0.87225,0.8723,265900000.0
2009-08-25 12:05:00,0.8723,0.87235,0.8722,0.87225,240100000.0
2009-08-25 12:06:00,0.87225,0.8724,0.87215,0.8723,196200000.0
2009-08-25 12:07:00,0.8723,0.87245,0.8722,0.87235,253200000.0
2009-08-25 12:08:00,0.87235,0.87235,0.87225,0.87225,236800000.0
2009-08-25 12:09:00,0.87225,0.8723,0.87225,0.8723,139100000.0
2009-08-25 12:10:00,0.8723,0.87235,0.87225,0.8723,132600000.0
2009-08-25 12:11:00,0.8723,0.87235,0.8723,0.8723,104600000.0
2009-08-25 12:12:00,0.8723,0.8723,0.8722,0.87225,194900000.0
2009-08-25 12:13:00,0.87225,0.8723,0.8722,0.87225,129900000.0
2009-08-25 12:14:00,0.87225,0.8723,0.87225,0.87225,43000000.0
2009-08-25 12:15:00,0.87225,0.8723,0.87225,0.87225,118699999.0
2009-08-25 12:16:00,0.87225,0.87225,0.87225,0.87225,19000000.0
2009-08-25 12:17:00,0.87225,0.87225,0.87215,0.87225,22100000.0
2009-08-25 12:18:00,0.87225,0.87225,0.87215,0.87215,91100000.0
2009-08-25 12:19:00,0.87225,0.87225,0.8721,0.8722,203820000.0
2009-08-25 12:20:00,0.8722,0.8722,0.87215,0.8722,168700000.0
2009-08-25 12:21:00,0.8722,0.87225,0.8722,0.8722,280100001.0
2009-08-25 12:22:00,0.87225,0.87235,0.8722,0.8723,530999998.0
2009-08-25 12:23:00,0.87235,0.87235,0.8723,0.87235,309000001.0
2009-08-25 12:24:00,0.8724,0.87245,0.8723,0.8723,243900000.0
2009-08-25 12:25:00,0.8723,0.8723,0.8722,0.87225,220899999.0
2009-08-25 12:26:00,0.87225,0.87235,0.8722,0.8723,273100000.0
2009-08-25 12:27:00,0.8723,0.87235,0.87225,0.87235,125000000.0
2009-08-25 12:28:00,0.87235,0.87245,0.87225,0.87245,278700000.0
2009-08-25 12:29:00,0.87245,0.8727,0.87235,0.8727,489300001.0
2009-08-25 12:30:00,0.8728,0.8731,0.8727,0.8731,325600001.0
2009-08-25 12:31:00,0.8731,0.8731,0.87295,0.873,199600000.0
2009-08-25 12:32:00,0.873,0.87305,0.87275,0.8728,251100000.0
2009-08-25 12:33:00,0.8728,0.87305,0.87275,0.87295,619800000.0
2009-08-25 12:34:00,0.87295,0.87295,0.87285,0.87285,136900000.0
2009-08-25 12:35:00,0.8729,0.87295,0.8728,0.8729,415100001.0
2009-08-25 12:36:00,0.87285,0.873,0.87285,0.8729,492100000.0
2009-08-25 12:37:00,0.8729,0.873,0.87285,0.87285,171400000.0
2009-08-25 12:38:00,0.8729,0.8729,0.8727,0.8727,363700000.0
2009-08-25 12:39:00,0.87275,0.87275,0.8727,0.87275,324200000.0
2009-08-25 12:40:00,0.87275,0.8728,0.8727,0.8727,368800000.0
2009-08-25 12:41:00,0.8727,0.8728,0.8726,0.87275,371400000.0
2009-08-25 12:42:00,0.87275,0.87275,0.8726,0.8727,201700000.0
2009-08-25 12:43:00,0.8727,0.8728,0.87265,0.8727,272100000.0
2009-08-25 12:44:00,0.8727,0.8727,0.8726,0.8726,337700000.0
2009-08-25 12:45:00,0.8726,0.87275,0.8726,0.8727,392400000.0
2009-08-25 12:46:00,0.87265,0.87275,0.87265,0.8727,355700000.0
2009-08-25 12:47:00,0.8727,0.8728,0.87265,0.87275,436200000.0
2009-08-25 12:48:00,0.87275,0.8728,0.87275,0.8728,122700000.0
2009-08-25 12:49:00,0.8728,0.87285,0.87265,0.8728,367600001.0
2009-08-25 12:50:00,0.8728,0.873,0.8728,0.8729,325000000.0
2009-08-25 12:51:00,0.8729,0.873,0.87275,0.87285,357300000.0
2009-08-25 12:52:00,0.8728,0.8729,0.87265,0.8729,400600000.0
2009-08-25 12:53:00,0.8729,0.87325,0.8729,0.8732,615500002.0
2009-08-25 12:54:00,0.8732,0.8733,0.87315,0.8733,739000000.0
2009-08-25 12:55:00,0.87325,0.8734,0.87325,0.8733,301699998.0
2009-08-25 12:56:00,0.8733,0.8734,0.8731,0.8731,615200001.0
2009-08-25 12:57:00,0.8731,0.8731,0.8729,0.8729,268300000.0
2009-08-25 12:58:00,0.87285,0.87305,0.87285,0.873,382000000.0
2009-08-25 12:59:00,0.873,0.87325,0.873,0.87325,490000000.0
2009-08-25 13:00:00,0.87325,0.8733,0.87305,0.8731,230400000.0
2009-08-25 13:01:00,0.8731,0.87325,0.8731,0.8731,195600000.0
2009-08-25 13:02:00,0.8731,0.87315,0.87305,0.87305,199200000.0
2009-08-25 13:03:00,0.87305,0.8731,0.87305,0.87305,128400000.0
2009-08-25 13:04:00,0.87305,0.8731,0.873,0.87305,175300000.0
2009-08-25 13:05:00,0.87305,0.8731,0.8729,0.8729,368099999.0
2009-08-25 13:06:00,0.8729,0.87295,0.8728,0.87285,546700000.0
2009-08-25 13:07:00,0.87285,0.8729,0.87275,0.87275,188300000.0
2009-08-25 13:08:00,0.87275,0.87275,0.8722,0.87235,419200000.0
2009-08-25 13:09:00,0.87235,0.8728,0.87235,0.8726,695700000.0
2009-08-25 13:10:00,0.87265,0.8728,0.87245,0.8728,677300000.0
2009-08-25 13:11:00,0.8728,0.8731,0.87275,0.87295,515200000.0
2009-08-25 13:12:00,0.87295,0.8731,0.8728,0.8731,449200000.0
2009-08-25 13:13:00,0.87305,0.8731,0.873,0.8731,345200000.0
2009-08-25 13:14:00,0.87315,0.87325,0.8731,0.8732,240400000.0
2009-08-25 13:15:00,0.8732,0.8733,0.87315,0.87325,380800000.0
2009-08-25 13:16:00,0.87325,0.8733,0.8732,0.8732,228600000.0
2009-08-25 13:17:00,0.8732,0.8732,0.87295,0.87295,350100000.0
2009-08-25 13:18:00,0.873,0.87305,0.87295,0.873,139600000.0
2009-08-25 13:19:00,0.873,0.87305,0.873,0.87305,99800000.0
2009-08-25 13:20:00,0.87305,0.87315,0.873,0.87315,289800000.0
2009-08-25 13:21:00,0.8732,0.87345,0.87315,0.87325,528400000.0
2009-08-25 13:22:00,0.87325,0.8736,0.8732,0.8736,666400001.0
2009-08-25 13:23:00,0.87355,0.8736,0.87305,0.87345,616999999.0
2009-08-25 13:24:00,0.87345,0.8735,0.87325,0.87335,651100000.0
2009-08-25 13:25:00,0.87335,0.87365,0.87335,0.8735,948500000.0
2009-08-25 13:26:00,0.8735,0.87395,0.8735,0.8739,998799999.0
2009-08-25 13:27:00,0.8739,0.87395,0.87375,0.87385,611700000.0
2009-08-25 13:28:00,0.87385,0.87405,0.8738,0.874,539300000.0
2009-08-25 13:29:00,0.874,0.87405,0.87375,0.87375,370100000.0
2009-08-25 13:30:00,0.87375,0.87435,0.87375,0.87435,723600000.0
2009-08-25 13:31:00,0.87435,0.87435,0.87405,0.8742,679400000.0
2009-08-25 13:32:00,0.8742,0.8743,0.87415,0.8742,742700001.0
2009-08-25 13:33:00,0.8742,0.8743,0.87415,0.87425,450800000.0
2009-08-25 13:34:00,0.87425,0.8744,0.8742,0.8742,730100000.0
2009-08-25 13:35:00,0.8742,0.87435,0.87415,0.8742,720199998.0
2009-08-25 13:36:00,0.8742,0.8742,0.87415,0.8742,346900000.0
2009-08-25 13:37:00,0.8742,0.87435,0.8742,0.87425,352599999.0
2009-08-25 13:38:00,0.87425,0.87425,0.87395,0.874,710600000.0
2009-08-25 13:39:00,0.874,0.874,0.87375,0.87385,578700001.0
2009-08-25 13:40:00,0.8738,0.8739,0.8736,0.8737,520799999.0
2009-08-25 13:41:00,0.8737,0.8739,0.8736,0.87385,396600000.0
2009-08-25 13:42:00,0.8739,0.87415,0.8739,0.87405,580000000.0
2009-08-25 13:43:00,0.8741,0.87415,0.87395,0.87405,693600000.0
2009-08-25 13:44:00,0.87405,0.8741,0.8739,0.87395,569600000.0
2009-08-25 13:45:00,0.87395,0.8741,0.8739,0.87405,322100000.0
2009-08-25 13:46:00,0.87405,0.8741,0.8739,0.87405,392700000.0
2009-08-25 13:47:00,0.87405,0.87415,0.87395,0.87405,497399999.0
2009-08-25 13:48:00,0.87405,0.87415,0.874,0.8741,567200000.0
2009-08-25 13:49:00,0.8741,0.87425,0.8741,0.8741,441000000.0
2009-08-25 13:50:00,0.8741,0.87425,0.8741,0.87425,474000000.0
2009-08-25 13:51:00,0.87415,0.8744,0.8741,0.8744,334200000.0
2009-08-25 13:52:00,0.8744,0.87465,0.8743,0.87455,620100000.0
2009-08-25 13:53:00,0.8746,0.87465,0.87455,0.87465,242700000.0
2009-08-25 13:54:00,0.8746,0.87475,0.87455,0.87455,424800000.0
2009-08-25 13:55:00,0.87455,0.87465,0.87445,0.87465,709600003.0
2009-08-25 13:56:00,0.87465,0.8747,0.87455,0.8746,617400000.0
2009-08-25 13:57:00,0.8746,0.8746,0.87445,0.87445,454400000.0
2009-08-25 13:58:00,0.87445,0.8745,0.87445,0.8745,499800000.0
2009-08-25 13:59:00,0.8745,0.8745,0.8743,0.8744,305400000.0
2009-08-25 14:00:00,0.87435,0.87445,0.8743,0.8744,916600002.0
2009-08-25 14:01:00,0.8744,0.8744,0.8742,0.87425,494100000.0
2009-08-25 14:02:00,0.8742,0.8743,0.8741,0.8743,292300000.0
2009-08-25 14:03:00,0.8743,0.8743,0.8742,0.8742,126700000.0
2009-08-25 14:04:00,0.8742,0.8742,0.8741,0.87415,600900000.0
2009-08-25 14:05:00,0.87415,0.8742,0.8741,0.87415,379199998.0
2009-08-25 14:06:00,0.87415,0.8742,0.8741,0.8741,655200000.0
2009-08-25 14:07:00,0.87415,0.8744,0.8741,0.8743,401100000.0
2009-08-25 14:08:00,0.87425,0.87445,0.87425,0.87445,243300000.0
2009-08-25 14:09:00,0.87445,0.8746,0.8744,0.8745,641800000.0
2009-08-25 14:10:00,0.8745,0.8745,0.8743,0.87435,388400000.0
2009-08-25 14:11:00,0.87435,0.8744,0.87415,0.8743,338900000.0
2009-08-25 14:12:00,0.87425,0.8743,0.8742,0.87425,447900001.0
2009-08-25 14:13:00,0.87425,0.8743,0.87415,0.87415,485699999.0
2009-08-25 14:14:00,0.87415,0.87425,0.87395,0.87395,834000000.0
2009-08-25 14:15:00,0.87405,0.87415,0.8739,0.8741,413900000.0
2009-08-25 14:16:00,0.87405,0.8741,0.87395,0.87395,781400001.0
2009-08-25 14:17:00,0.87395,0.874,0.87365,0.8737,595300000.0
2009-08-25 14:18:00,0.87375,0.87375,0.8736,0.8737,408900000.0
2009-08-25 14:19:00,0.8737,0.8739,0.87365,0.8738,415300000.0
2009-08-25 14:20:00,0.8738,0.87385,0.8737,0.87375,550100000.0
2009-08-25 14:21:00,0.8737,0.87375,0.8736,0.87375,625699999.0
2009-08-25 14:22:00,0.8737,0.87375,0.8737,0.87375,561200003.0
2009-08-25 14:23:00,0.87375,0.87395,0.87375,0.87385,616700000.0
2009-08-25 14:24:00,0.87385,0.87395,0.87375,0.87385,556199998.0
2009-08-25 14:25:00,0.8738,0.87385,0.87375,0.8738,422600002.0
2009-08-25 14:26:00,0.8737,0.8738,0.8737,0.87375,391600001.0
2009-08-25 14:27:00,0.87375,0.87385,0.8737,0.8737,206600000.0
2009-08-25 14:28:00,0.8737,0.8738,0.8737,0.8738,208200000.0
2009-08-25 14:29:00,0.8738,0.87395,0.87375,0.8738,276150000.0
2009-08-25 14:30:00,0.8741,0.87415,0.8738,0.87395,670100000.0
2009-08-25 14:31:00,0.87395,0.8742,0.87395,0.87415,474600000.0
2009-08-25 14:32:00,0.87415,0.87415,0.874,0.874,583000000.0
2009-08-25 14:33:00,0.87395,0.874,0.87395,0.874,521899998.0
2009-08-25 14:34:00,0.87405,0.8742,0.874,0.8741,624400002.0
2009-08-25 14:35:00,0.87405,0.87415,0.874,0.874,317600000.0
2009-08-25 14:36:00,0.874,0.87405,0.87395,0.87405,271500002.0
2009-08-25 14:37:00,0.87405,0.87405,0.87385,0.87395,514800000.0
2009-08-25 14:38:00,0.8739,0.8739,0.87385,0.87385,228100000.0
2009-08-25 14:39:00,0.87385,0.8742,0.87385,0.8741,439900000.0
2009-08-25 14:40:00,0.8741,0.8742,0.874,0.87415,385899999.0
2009-08-25 14:41:00,0.87415,0.8742,0.87405,0.8741,620099999.0
2009-08-25 14:42:00,0.8741,0.8742,0.874,0.874,690300000.0
2009-08-25 14:43:00,0.874,0.87415,0.874,0.87405,390100000.0
2009-08-25 14:44:00,0.87405,0.87415,0.87395,0.8741,546900001.0
2009-08-25 14:45:00,0.8741,0.87425,0.8741,0.87415,520500000.0
2009-08-25 14:46:00,0.87415,0.87435,0.87415,0.8742,483600000.0
2009-08-25 14:47:00,0.8742,0.8743,0.87415,0.8742,620100000.0
2009-08-25 14:48:00,0.87415,0.8742,0.8741,0.8741,680200000.0
2009-08-25 14:49:00,0.8741,0.87415,0.87395,0.8741,612000001.0
2009-08-25 14:50:00,0.8741,0.87415,0.874,0.87405,488800000.0
2009-08-25 14:51:00,0.87405,0.87415,0.87405,0.87415,328600000.0
2009-08-25 14:52:00,0.8741,0.87415,0.87405,0.8741,155600000.0
2009-08-25 14:53:00,0.8741,0.87415,0.87405,0.8741,413500000.0
2009-08-25 14:54:00,0.8741,0.87415,0.87405,0.8741,112400000.0
2009-08-25 14:55:00,0.8741,0.87415,0.87405,0.87405,156700000.0
2009-08-25 14:56:00,0.87405,0.8741,0.87365,0.8737,640200002.0
2009-08-25 14:57:00,0.8737,0.874,0.87365,0.87395,673600000.0
2009-08-25 14:58:00,0.874,0.874,0.87355,0.87355,545000000.0
2009-08-25 14:59:00,0.8736,0.8737,0.8731,0.87315,1090700005.0
2009-08-25 15:00:00,0.87315,0.87315,0.8725,0.8728,974600000.0
2009-08-25 15:01:00,0.8728,0.8728,0.8725,0.87265,925900000.0
2009-08-25 15:02:00,0.87275,0.8729,0.8726,0.8729,784599997.0
2009-08-25 15:03:00,0.8729,0.87305,0.8728,0.8728,876600001.0
2009-08-25 15:04:00,0.8728,0.87295,0.87275,0.8729,961100005.0
2009-08-25 15:05:00,0.87295,0.8731,0.8729,0.87305,375800000.0
2009-08-25 15:06:00,0.8731,0.8732,0.873,0.87315,726300000.0
2009-08-25 15:07:00,0.8732,0.87335,0.8731,0.87335,783500000.0
2009-08-25 15:08:00,0.8733,0.87345,0.87315,0.8733,816200000.0
2009-08-25 15:09:00,0.8733,0.87335,0.87315,0.8733,677400000.0
2009-08-25 15:10:00,0.8733,0.8733,0.8729,0.873,623300000.0
2009-08-25 15:11:00,0.873,0.8732,0.873,0.8731,642000000.0
2009-08-25 15:12:00,0.8731,0.87335,0.873,0.87315,976700001.0
2009-08-25 15:13:00,0.87315,0.87365,0.87315,0.8735,494799999.0
2009-08-25 15:14:00,0.8735,0.8737,0.8732,0.87325,813300000.0
2009-08-25 15:15:00,0.87325,0.87335,0.8731,0.87315,879000001.0
2009-08-25 15:16:00,0.87315,0.87325,0.87305,0.8731,600730000.0
2009-08-25 15:17:00,0.87315,0.87345,0.87315,0.8732,799100000.0
2009-08-25 15:18:00,0.8732,0.87325,0.87315,0.87325,374900000.0
2009-08-25 15:19:00,0.87325,0.8736,0.87325,0.8736,495399999.0
2009-08-25 15:20:00,0.8736,0.87365,0.8734,0.87345,443200000.0
2009-08-25 15:21:00,0.87345,0.8737,0.87345,0.87365,287699999.0
2009-08-25 15:22:00,0.87365,0.87385,0.87365,0.8738,437799999.0
2009-08-25 15:23:00,0.8738,0.8738,0.8736,0.87365,621399999.0
2009-08-25 15:24:00,0.87365,0.87365,0.87355,0.87355,594200000.0
2009-08-25 15:25:00,0.87355,0.8736,0.8735,0.8735,430300000.0
2009-08-25 15:26:00,0.87355,0.87365,0.8735,0.8736,421399999.0
2009-08-25 15:27:00,0.87355,0.87365,0.8734,0.8736,363300000.0
2009-08-25 15:28:00,0.8736,0.8736,0.8735,0.87355,273700000.0
2009-08-25 15:29:00,0.87355,0.8736,0.8734,0.87355,698200000.0
2009-08-25 15:30:00,0.87355,0.8736,0.87345,0.8736,680500000.0
2009-08-25 15:31:00,0.8736,0.8737,0.87345,0.8735,997600001.0
2009-08-25 15:32:00,0.8735,0.8737,0.8735,0.8737,762500000.0
2009-08-25 15:33:00,0.8737,0.8738,0.87355,0.87355,579899999.0
2009-08-25 15:34:00,0.87355,0.87365,0.87335,0.8734,739799999.0
2009-08-25 15:35:00,0.8734,0.87345,0.87325,0.8733,930000002.0
2009-08-25 15:36:00,0.87325,0.8733,0.87325,0.8733,544800000.0
2009-08-25 15:37:00,0.87325,0.8735,0.87305,0.8735,826300002.0
2009-08-25 15:38:00,0.87345,0.8735,0.87335,0.8734,643200000.0
2009-08-25 15:39:00,0.8734,0.8735,0.87335,0.87335,613700000.0
2009-08-25 15:40:00,0.87325,0.8734,0.87325,0.8734,705500000.0
2009-08-25 15:41:00,0.8734,0.8734,0.87335,0.8734,312800000.0
2009-08-25 15:42:00,0.8734,0.87345,0.87335,0.8734,324299999.0
2009-08-25 15:43:00,0.8734,0.8734,0.87325,0.8733,348700000.0
2009-08-25 15:44:00,0.8733,0.8734,0.8732,0.87325,1061900001.0
2009-08-25 15:45:00,0.87325,0.87335,0.8732,0.8733,740400001.0
2009-08-25 15:46:00,0.8733,0.87335,0.87325,0.8733,793300002.0
2009-08-25 15:47:00,0.8733,0.87335,0.87325,0.8733,408200000.0
2009-08-25 15:48:00,0.87335,0.8735,0.8733,0.8735,657900000.0
2009-08-25 15:49:00,0.8735,0.87365,0.87345,0.87365,393400000.0
2009-08-25 15:50:00,0.87365,0.8737,0.87355,0.87355,215400000.0
2009-08-25 15:51:00,0.87355,0.8737,0.87355,0.8736,570700001.0
2009-08-25 15:52:00,0.8736,0.8737,0.87355,0.8737,813500000.0
2009-08-25 15:53:00,0.8737,0.8737,0.87355,0.8736,583700000.0
2009-08-25 15:54:00,0.87365,0.87365,0.8736,0.8736,658100000.0
2009-08-25 15:55:00,0.8736,0.87365,0.87355,0.87365,617400000.0
2009-08-25 15:56:00,0.87365,0.8737,0.87355,0.87355,718200001.0
2009-08-25 15:57:00,0.87355,0.87365,0.87355,0.87355,511599998.0
2009-08-25 15:58:00,0.87355,0.87355,0.87325,0.87335,858699999.0
2009-08-25 15:59:00,0.87335,0.8735,0.87335,0.87335,617500002.0
2009-08-25 16:00:00,0.87335,0.87365,0.87335,0.8735,621700000.0
2009-08-25 16:01:00,0.8735,0.8736,0.8734,0.8735,524400000.0
2009-08-25 16:02:00,0.8735,0.87355,0.8733,0.8735,772000001.0
2009-08-25 16:03:00,0.8735,0.87365,0.87345,0.87365,871700000.0
2009-08-25 16:04:00,0.87365,0.8738,0.8736,0.87365,1075100002.0
2009-08-25 16:05:00,0.87365,0.8741,0.87365,0.8739,804600000.0
2009-08-25 16:06:00,0.87395,0.8742,0.87395,0.87415,876500001.0
2009-08-25 16:07:00,0.87415,0.87425,0.874,0.874,844200000.0
2009-08-25 16:08:00,0.874,0.8743,0.87395,0.8742,1090800005.0
2009-08-25 16:09:00,0.87425,0.8743,0.87395,0.874,545100000.0
2009-08-25 16:10:00,0.874,0.87415,0.87395,0.874,788100001.0
2009-08-25 16:11:00,0.874,0.87405,0.87375,0.8738,545600001.0
2009-08-25 16:12:00,0.8738,0.87405,0.8737,0.874,676700000.0
2009-08-25 16:13:00,0.874,0.874,0.87375,0.8739,639299999.0
2009-08-25 16:14:00,0.87385,0.87395,0.87375,0.8739,518100000.0
2009-08-25 16:15:00,0.87395,0.8741,0.87375,0.8739,721900000.0
2009-08-25 16:16:00,0.8739,0.8743,0.87385,0.87425,702700001.0
2009-08-25 16:17:00,0.87425,0.87435,0.8741,0.8743,980900000.0
2009-08-25 16:18:00,0.8743,0.87435,0.87415,0.8743,916800000.0
2009-08-25 16:19:00,0.87425,0.87455,0.8742,0.8745,692800000.0
2009-08-25 16:20:00,0.8745,0.87465,0.87435,0.8745,1277800000.0
2009-08-25 16:21:00,0.8745,0.87455,0.87435,0.8745,718400002.0
2009-08-25 16:22:00,0.87455,0.87455,0.87425,0.87435,504800000.0
2009-08-25 16:23:00,0.87435,0.87435,0.8742,0.87425,691000000.0
2009-08-25 16:24:00,0.87425,0.8746,0.87415,0.8744,799700001.0
2009-08-25 16:25:00,0.87445,0.8745,0.87425,0.8743,760599998.0
2009-08-25 16:26:00,0.8743,0.8744,0.87425,0.8743,644000000.0
2009-08-25 16:27:00,0.8743,0.8744,0.87425,0.87435,689600000.0
2009-08-25 16:28:00,0.87435,0.8744,0.8743,0.8743,769300000.0
2009-08-25 16:29:00,0.8743,0.8745,0.87415,0.87445,715200000.0
2009-08-25 16:30:00,0.8745,0.8747,0.87445,0.87455,1083699993.0
2009-08-25 16:31:00,0.87455,0.87525,0.87455,0.87525,961799999.0
2009-08-25 16:32:00,0.87525,0.87525,0.875,0.87505,869600001.0
2009-08-25 16:33:00,0.875,0.8751,0.87485,0.87495,1250800004.0
2009-08-25 16:34:00,0.87495,0.87505,0.87495,0.87505,828199998.0
2009-08-25 16:35:00,0.875,0.8751,0.8749,0.875,832800000.0
2009-08-25 16:36:00,0.8749,0.87495,0.8747,0.87475,984599996.0
2009-08-25 16:37:00,0.87475,0.87485,0.87465,0.87465,1197400001.0
2009-08-25 16:38:00,0.87465,0.8748,0.87465,0.87475,860100002.0
2009-08-25 16:39:00,0.87475,0.8748,0.8746,0.8747,586900001.0
2009-08-25 16:40:00,0.8747,0.87475,0.8746,0.87475,637100001.0
2009-08-25 16:41:00,0.87475,0.8748,0.87465,0.8747,669800002.0
2009-08-25 16:42:00,0.8747,0.8747,0.87465,0.87465,846800005.0
2009-08-25 16:43:00,0.87465,0.87485,0.8746,0.87465,778300000.0
2009-08-25 16:44:00,0.87465,0.87475,0.8746,0.8747,715599999.0
2009-08-25 16:45:00,0.87475,0.87485,0.8747,0.87485,651700006.0
2009-08-25 16:46:00,0.87485,0.8749,0.8747,0.87485,723700001.0
2009-08-25 16:47:00,0.87485,0.87495,0.8748,0.87485,581500001.0
2009-08-25 16:48:00,0.87485,0.8749,0.8747,0.87475,995699999.0
2009-08-25 16:49:00,0.87475,0.8748,0.87465,0.8747,1016399997.0
2009-08-25 16:50:00,0.8747,0.87485,0.87465,0.87475,995499997.0
2009-08-25 16:51:00,0.87475,0.87485,0.8746,0.8748,1292199998.0
2009-08-25 16:52:00,0.8748,0.87485,0.87465,0.8747,1352600007.0
2009-08-25 16:53:00,0.8747,0.87475,0.87465,0.87465,861999999.0
2009-08-25 16:54:00,0.87465,0.8748,0.87465,0.8747,896400006.0
2009-08-25 16:55:00,0.8747,0.8748,0.8747,0.8748,317299999.0
2009-08-25 16:56:00,0.8748,0.87485,0.87475,0.8748,118900000.0
2009-08-25 16:57:00,0.8748,0.87495,0.87475,0.87495,905299997.0
2009-08-25 16:58:00,0.87495,0.875,0.87485,0.87495,946199998.0
2009-08-25 16:59:00,0.8749,0.8751,0.87485,0.87495,475600000.0
2009-08-25 17:00:00,0.87495,0.8752,0.87495,0.87515,646700000.0
2009-08-25 17:01:00,0.87515,0.8753,0.8751,0.87525,498600002.0
2009-08-25 17:02:00,0.87525,0.87555,0.87525,0.87555,683499998.0
2009-08-25 17:03:00,0.87555,0.87575,0.87545,0.87555,734299998.0
2009-08-25 17:04:00,0.87545,0.87565,0.87545,0.87545,710700002.0
2009-08-25 17:05:00,0.87545,0.8755,0.8753,0.87545,1274399997.0
2009-08-25 17:06:00,0.87545,0.87555,0.87535,0.87535,850999994.0
2009-08-25 17:07:00,0.87535,0.87535,0.8751,0.8751,927500000.0
2009-08-25 17:08:00,0.87515,0.87515,0.87505,0.8751,1063200003.0
2009-08-25 17:09:00,0.8751,0.87525,0.8751,0.8752,273999999.0
2009-08-25 17:10:00,0.8752,0.87525,0.87515,0.8752,759799999.0
2009-08-25 17:11:00,0.87515,0.87525,0.8751,0.87515,534600001.0
2009-08-25 17:12:00,0.87515,0.87515,0.875,0.875,395799999.0
2009-08-25 17:13:00,0.875,0.875,0.87495,0.875,890199995.0
2009-08-25 17:14:00,0.875,0.87515,0.87495,0.8751,725600002.0
2009-08-25 17:15:00,0.8751,0.8751,0.87495,0.87505,839099999.0
2009-08-25 17:16:00,0.875,0.87505,0.87495,0.875,416999997.0
2009-08-25 17:17:00,0.875,0.8751,0.87495,0.87505,689700007.0
2009-08-25 17:18:00,0.87505,0.87525,0.87505,0.87525,365200000.0
2009-08-25 17:19:00,0.87525,0.8753,0.8751,0.87515,685099997.0
2009-08-25 17:20:00,0.87515,0.8752,0.87495,0.87495,888899997.0
2009-08-25 17:21:00,0.87495,0.8751,0.87495,0.87505,620600004.0
2009-08-25 17:22:00,0.87505,0.8752,0.875,0.87515,483000004.0
2009-08-25 17:23:00,0.87515,0.8753,0.8751,0.8752,304400001.0
2009-08-25 17:24:00,0.8752,0.8752,0.87515,0.8752,350299999.0
2009-08-25 17:25:00,0.87525,0.8753,0.8752,0.87525,294099999.0
2009-08-25 17:26:00,0.87525,0.8753,0.87515,0.87515,425499998.0
2009-08-25 17:27:00,0.87515,0.87525,0.87515,0.8752,255400000.0
2009-08-25 17:28:00,0.8752,0.87535,0.87515,0.8753,495700000.0
2009-08-25 17:29:00,0.87535,0.8757,0.87525,0.87565,792600000.0
2009-08-25 17:30:00,0.87565,0.8758,0.8756,0.8757,1219700000.0
2009-08-25 17:31:00,0.8757,0.87605,0.8757,0.876,734200000.0
2009-08-25 17:32:00,0.876,0.8765,0.8759,0.87635,1194699989.0
2009-08-25 17:33:00,0.87635,0.8764,0.87625,0.8763,750000001.0
2009-08-25 17:34:00,0.8763,0.8763,0.876,0.876,1112200004.0
2009-08-25 17:35:00,0.876,0.8763,0.876,0.8762,957900000.0
2009-08-25 17:36:00,0.8762,0.87635,0.87615,0.87635,509300000.0
2009-08-25 17:37:00,0.87635,0.87635,0.8762,0.87625,549300000.0
2009-08-25 17:38:00,0.87625,0.8763,0.8762,0.8762,789600000.0
2009-08-25 17:39:00,0.8762,0.8762,0.8758,0.8758,1023600001.0
2009-08-25 17:40:00,0.8758,0.87595,0.8758,0.87595,598500000.0
2009-08-25 17:41:00,0.87595,0.87595,0.87585,0.8759,249400000.0
2009-08-25 17:42:00,0.8759,0.87595,0.87575,0.87585,826400002.0
2009-08-25 17:43:00,0.87585,0.8759,0.8756,0.87585,906799999.0
2009-08-25 17:44:00,0.87585,0.876,0.8758,0.87585,812700000.0
2009-08-25 17:45:00,0.87585,0.87595,0.87585,0.8759,592899999.0
2009-08-25 17:46:00,0.8759,0.8759,0.87575,0.87585,713800002.0
2009-08-25 17:47:00,0.87585,0.8759,0.8758,0.8759,456700001.0
2009-08-25 17:48:00,0.87585,0.87595,0.87585,0.8759,614799998.0
2009-08-25 17:49:00,0.87595,0.876,0.87575,0.8758,1202699998.0
2009-08-25 17:50:00,0.8758,0.87595,0.87575,0.87595,603700000.0
2009-08-25 17:51:00,0.8759,0.876,0.8759,0.87595,576199999.0
2009-08-25 17:52:00,0.87595,0.87595,0.87575,0.8758,380799999.0
2009-08-25 17:53:00,0.87585,0.8759,0.8758,0.8758,541899997.0
2009-08-25 17:54:00,0.87585,0.87595,0.8757,0.8757,678199997.0
2009-08-25 17:55:00,0.8757,0.87585,0.8757,0.87575,478800000.0
2009-08-25 17:56:00,0.87575,0.8758,0.87555,0.87555,621400000.0
2009-08-25 17:57:00,0.87555,0.87565,0.8755,0.87565,611100000.0
2009-08-25 17:58:00,0.87565,0.87565,0.87555,0.8756,369200000.0
2009-08-25 17:59:00,0.8756,0.8756,0.87545,0.87545,918100001.0
2009-08-25 18:00:00,0.87545,0.8757,0.87545,0.8756,892800001.0
2009-08-25 18:01:00,0.8756,0.8757,0.87555,0.87565,518400000.0
2009-08-25 18:02:00,0.87565,0.87565,0.8755,0.87555,834400003.0
2009-08-25 18:03:00,0.87555,0.87555,0.8755,0.87555,101300000.0
2009-08-25 18:04:00,0.8756,0.8756,0.8755,0.8756,310500000.0
2009-08-25 18:05:00,0.8756,0.8758,0.8756,0.8757,426999999.0
2009-08-25 18:06:00,0.8756,0.87565,0.8755,0.87555,858000001.0
2009-08-25 18:07:00,0.87555,0.8756,0.8755,0.8755,996499997.0
2009-08-25 18:08:00,0.8755,0.8756,0.8755,0.87555,383500000.0
2009-08-25 18:09:00,0.87555,0.8756,0.87555,0.8756,512299997.0
2009-08-25 18:10:00,0.87565,0.8757,0.8756,0.8757,277200000.0
2009-08-25 18:11:00,0.87565,0.8758,0.87565,0.8757,477400000.0
2009-08-25 18:12:00,0.87565,0.8758,0.87565,0.8758,204500000.0
2009-08-25 18:13:00,0.8758,0.8759,0.8758,0.87585,418500000.0
2009-08-25 18:14:00,0.87585,0.8759,0.87585,0.8759,170400000.0
2009-08-25 18:15:00,0.8759,0.8759,0.8757,0.87575,203400000.0
2009-08-25 18:16:00,0.87575,0.87575,0.8757,0.8757,222800000.0
2009-08-25 18:17:00,0.87575,0.87585,0.8757,0.87575,364000000.0
2009-08-25 18:18:00,0.87575,0.8759,0.87565,0.87585,678000000.0
2009-08-25 18:19:00,0.87585,0.8759,0.8758,0.8758,319200000.0
2009-08-25 18:20:00,0.8758,0.87595,0.8758,0.8759,520700000.0
2009-08-25 18:21:00,0.8759,0.8759,0.8758,0.87585,393200000.0
2009-08-25 18:22:00,0.87585,0.87585,0.87575,0.87575,649299995.0
2009-08-25 18:23:00,0.8758,0.8759,0.8758,0.87585,348599999.0
2009-08-25 18:24:00,0.87585,0.87595,0.8758,0.8759,432500001.0
2009-08-25 18:25:00,0.87595,0.87595,0.87575,0.87575,460999994.0
2009-08-25 18:26:00,0.87575,0.87585,0.87575,0.8758,147700000.0
2009-08-25 18:27:00,0.8758,0.87585,0.87575,0.87575,587600004.0
2009-08-25 18:28:00,0.8757,0.87575,0.87545,0.87555,637700002.0
2009-08-25 18:29:00,0.8756,0.8756,0.87545,0.8755,348600001.0
2009-08-25 18:30:00,0.8755,0.8756,0.8755,0.8756,885500002.0
2009-08-25 18:31:00,0.8756,0.87565,0.8755,0.8756,523499999.0
2009-08-25 18:32:00,0.8756,0.87565,0.87555,0.87555,274799997.0
2009-08-25 18:33:00,0.87555,0.87565,0.87555,0.8756,141300000.0
2009-08-25 18:34:00,0.87565,0.87565,0.87555,0.8756,271899995.0
2009-08-25 18:35:00,0.8756,0.8756,0.8755,0.87555,353899999.0
2009-08-25 18:36:00,0.87555,0.87555,0.8755,0.87555,159900000.0
2009-08-25 18:37:00,0.87555,0.8758,0.8754,0.8758,414200000.0
2009-08-25 18:38:00,0.8757,0.87585,0.8757,0.87585,160900000.0
2009-08-25 18:39:00,0.87585,0.87595,0.8758,0.87585,454399997.0
2009-08-25 18:40:00,0.87585,0.8759,0.8758,0.8759,149300000.0
2009-08-25 18:41:00,0.87585,0.87605,0.87585,0.87595,506800000.0
2009-08-25 18:42:00,0.87595,0.87595,0.87585,0.87585,220800000.0
2009-08-25 18:43:00,0.87585,0.876,0.87575,0.876,158100001.0
2009-08-25 18:44:00,0.876,0.87605,0.8759,0.87605,270800000.0
2009-08-25 18:45:00,0.8761,0.87625,0.876,0.8762,478099999.0
2009-08-25 18:46:00,0.8762,0.8764,0.8762,0.8764,540799998.0
2009-08-25 18:47:00,0.87635,0.8764,0.87625,0.87635,356299999.0
2009-08-25 18:48:00,0.87625,0.8763,0.8761,0.8762,467800000.0
2009-08-25 18:49:00,0.8762,0.8762,0.87615,0.87615,124000000.0
2009-08-25 18:50:00,0.87615,0.87625,0.87615,0.8762,575700002.0
2009-08-25 18:51:00,0.8762,0.8762,0.87595,0.8761,860399998.0
2009-08-25 18:52:00,0.8761,0.8763,0.8761,0.87625,633400003.0
2009-08-25 18:53:00,0.87625,0.8763,0.8762,0.8762,87200000.0
2009-08-25 18:54:00,0.8762,0.87625,0.87605,0.87615,329100000.0
2009-08-25 18:55:00,0.87615,0.87615,0.876,0.87605,542100003.0
2009-08-25 18:56:00,0.87605,0.87615,0.87595,0.87615,557900000.0
2009-08-25 18:57:00,0.8761,0.87615,0.87595,0.876,901999998.0
2009-08-25 18:58:00,0.876,0.8761,0.87585,0.8759,677800000.0
2009-08-25 18:59:00,0.8759,0.876,0.87585,0.87595,622000003.0
2009-08-25 19:00:00,0.8759,0.87595,0.87585,0.8759,715600001.0
2009-08-25 19:01:00,0.8759,0.87595,0.87585,0.8759,406300000.0
2009-08-25 19:02:00,0.87595,0.87625,0.87595,0.8761,917000003.0
2009-08-25 19:03:00,0.8761,0.8763,0.8761,0.8762,163200000.0
2009-08-25 19:04:00,0.8762,0.87625,0.8761,0.8762,255700000.0
2009-08-25 19:05:00,0.87625,0.8763,0.87605,0.8762,278800001.0
2009-08-25 19:06:00,0.8762,0.8762,0.8761,0.8762,131600000.0
2009-08-25 19:07:00,0.8762,0.8762,0.8761,0.8762,64499999.0
2009-08-25 19:08:00,0.8761,0.87615,0.876,0.8761,61600000.0
2009-08-25 19:09:00,0.8761,0.8761,0.87595,0.876,98200001.0
2009-08-25 19:10:00,0.876,0.87615,0.87595,0.8761,181100000.0
2009-08-25 19:11:00,0.87605,0.87625,0.876,0.876,466099999.0
2009-08-25 19:12:00,0.8761,0.8762,0.87605,0.8761,250099998.0
2009-08-25 19:13:00,0.8761,0.8762,0.87595,0.87605,224100000.0
2009-08-25 19:14:00,0.87605,0.8761,0.87605,0.8761,119300000.0
2009-08-25 19:15:00,0.87615,0.87625,0.8761,0.87615,662500002.0
2009-08-25 19:16:00,0.87615,0.87615,0.87605,0.87615,247600000.0
2009-08-25 19:17:00,0.87615,0.87615,0.87585,0.8759,875600000.0
2009-08-25 19:18:00,0.8759,0.87595,0.87585,0.87595,624300001.0
2009-08-25 19:19:00,0.87595,0.87595,0.8759,0.8759,369700000.0
2009-08-25 19:20:00,0.8759,0.87595,0.87585,0.8759,583500001.0
2009-08-25 19:21:00,0.87585,0.8759,0.8758,0.8758,545200001.0
2009-08-25 19:22:00,0.8758,0.87585,0.87575,0.8758,660000000.0
2009-08-25 19:23:00,0.8758,0.8758,0.8757,0.8758,489499998.0
2009-08-25 19:24:00,0.8758,0.8758,0.8757,0.8757,458000000.0
2009-08-25 19:25:00,0.87575,0.87585,0.8757,0.87575,393300000.0
2009-08-25 19:26:00,0.87575,0.8758,0.8757,0.87575,359799998.0
2009-08-25 19:27:00,0.87575,0.8758,0.8757,0.87575,436000004.0
2009-08-25 19:28:00,0.8757,0.8757,0.8754,0.8755,502500002.0
2009-08-25 19:29:00,0.8755,0.87565,0.8754,0.87565,622599998.0
2009-08-25 19:30:00,0.87565,0.87565,0.8755,0.87565,516299999.0
2009-08-25 19:31:00,0.87565,0.87565,0.8755,0.8756,275400000.0
2009-08-25 19:32:00,0.8756,0.87585,0.8756,0.87575,600899999.0
2009-08-25 19:33:00,0.8757,0.8758,0.8756,0.8757,591399998.0
2009-08-25 19:34:00,0.8757,0.876,0.8757,0.876,794500000.0
2009-08-25 19:35:00,0.876,0.87615,0.876,0.876,721500000.0
2009-08-25 19:36:00,0.876,0.8761,0.87595,0.87595,278400001.0
2009-08-25 19:37:00,0.87595,0.87605,0.87595,0.876,648800000.0
2009-08-25 19:38:00,0.87595,0.87605,0.8759,0.87595,613800000.0
2009-08-25 19:39:00,0.87595,0.87605,0.87595,0.87605,727500006.0
2009-08-25 19:40:00,0.876,0.8761,0.87595,0.876,435000002.0
2009-08-25 19:41:00,0.876,0.8761,0.87595,0.876,263700000.0
2009-08-25 19:42:00,0.876,0.87605,0.87595,0.87605,103800000.0
2009-08-25 19:43:00,0.87605,0.87605,0.87595,0.876,194500000.0
2009-08-25 19:44:00,0.876,0.876,0.8759,0.8759,124300000.0
2009-08-25 19:45:00,0.8759,0.87595,0.8759,0.87595,359700001.0
2009-08-25 19:46:00,0.87595,0.876,0.87595,0.87595,38600000.0
2009-08-25 19:47:00,0.876,0.87605,0.87595,0.87595,81400000.0
2009-08-25 19:48:00,0.87595,0.876,0.87595,0.876,297300001.0
2009-08-25 19:49:00,0.876,0.876,0.8759,0.87595,299800000.0
2009-08-25 19:50:00,0.87595,0.876,0.8759,0.87595,257300001.0
2009-08-25 19:51:00,0.8759,0.876,0.8759,0.87595,273199996.0
2009-08-25 19:52:00,0.87595,0.876,0.8759,0.8759,491300001.0
2009-08-25 19:53:00,0.8759,0.876,0.87585,0.876,733700001.0
2009-08-25 19:54:00,0.876,0.87605,0.8759,0.8759,369300000.0
2009-08-25 19:55:00,0.8759,0.876,0.8758,0.87595,463099999.0
2009-08-25 19:56:00,0.87595,0.876,0.8759,0.87595,525200003.0
2009-08-25 19:57:00,0.876,0.87605,0.87595,0.876,773800000.0
2009-08-25 19:58:00,0.876,0.876,0.8758,0.87585,1129900001.0
2009-08-25 19:59:00,0.87585,0.87595,0.87585,0.87585,663500000.0
2009-08-25 20:00:00,0.87585,0.8759,0.87565,0.8757,903800000.0
2009-08-25 20:01:00,0.8757,0.87575,0.8755,0.87555,826000000.0
2009-08-25 20:02:00,0.8755,0.8755,0.87525,0.87525,828199998.0
2009-08-25 20:03:00,0.87525,0.8753,0.87515,0.8752,837000001.0
2009-08-25 20:04:00,0.8752,0.8753,0.8752,0.8753,543900000.0
2009-08-25 20:05:00,0.8753,0.87545,0.8752,0.8754,536300002.0
2009-08-25 20:06:00,0.8754,0.8755,0.87535,0.8755,781299996.0
2009-08-25 20:07:00,0.8755,0.8756,0.8755,0.87555,336300000.0
2009-08-25 20:08:00,0.87555,0.87555,0.8755,0.87555,131400000.0
2009-08-25 20:09:00,0.87555,0.8756,0.8755,0.87555,354900000.0
2009-08-25 20:10:00,0.8755,0.87555,0.8755,0.8755,202900000.0
2009-08-25 20:11:00,0.8755,0.8755,0.87535,0.87535,430300000.0
2009-08-25 20:12:00,0.8754,0.87545,0.87525,0.87525,370700001.0
2009-08-25 20:13:00,0.87525,0.87525,0.87525,0.87525,193300000.0
2009-08-25 20:14:00,0.87525,0.87525,0.87515,0.87515,116000000.0
2009-08-25 20:15:00,0.8751,0.87515,0.8751,0.87515,226800000.0
2009-08-25 20:16:00,0.87515,0.8752,0.87515,0.8752,180100001.0
2009-08-25 20:17:00,0.8752,0.87525,0.8751,0.8751,236600002.0
2009-08-25 20:18:00,0.8751,0.8752,0.87505,0.8751,524000001.0
2009-08-25 20:19:00,0.8751,0.8752,0.87505,0.8752,630500000.0
2009-08-25 20:20:00,0.8752,0.8754,0.8752,0.87535,603900000.0
2009-08-25 20:21:00,0.87535,0.87555,0.87525,0.8755,536499999.0
2009-08-25 20:22:00,0.8755,0.87555,0.87535,0.8754,200800002.0
2009-08-25 20:23:00,0.8754,0.8754,0.87535,0.8754,151300000.0
2009-08-25 20:24:00,0.8754,0.87545,0.8754,0.87545,290900000.0
2009-08-25 20:25:00,0.87545,0.8755,0.8754,0.87545,169600000.0
2009-08-25 20:26:00,0.87545,0.87555,0.87545,0.87545,192600000.0
2009-08-25 20:27:00,0.87545,0.8755,0.8754,0.87545,323400001.0
2009-08-25 20:28:00,0.87545,0.8756,0.87545,0.87555,801299999.0
2009-08-25 20:29:00,0.87555,0.87565,0.87555,0.87555,569900003.0
2009-08-25 20:30:00,0.87565,0.87565,0.87555,0.87555,399499995.0
2009-08-25 20:31:00,0.8756,0.8756,0.87555,0.87555,179199998.0
2009-08-25 20:32:00,0.87555,0.8756,0.87555,0.8756,57200002.0
2009-08-25 20:33:00,0.8756,0.8756,0.87555,0.87555,227600007.0
2009-08-25 20:34:00,0.87555,0.8756,0.87555,0.8756,296000002.0
2009-08-25 20:35:00,0.87555,0.8756,0.8754,0.87545,289700001.0
2009-08-25 20:36:00,0.87545,0.8755,0.8754,0.87545,415600000.0
2009-08-25 20:37:00,0.87545,0.87545,0.87535,0.8754,1003800002.0
2009-08-25 20:38:00,0.87535,0.8754,0.87525,0.87525,654099998.0
2009-08-25 20:39:00,0.8753,0.8754,0.87515,0.87515,411600000.0
2009-08-25 20:40:00,0.8752,0.8752,0.8751,0.87515,371000001.0
2009-08-25 20:41:00,0.8752,0.8754,0.8752,0.8753,483899999.0
2009-08-25 20:42:00,0.87525,0.87545,0.8752,0.87525,764699999.0
2009-08-25 20:43:00,0.87525,0.87535,0.87525,0.8753,437699999.0
2009-08-25 20:44:00,0.8753,0.8753,0.87525,0.87525,95800000.0
2009-08-25 20:45:00,0.87525,0.8753,0.8752,0.87525,136700000.0
2009-08-25 20:46:00,0.87525,0.8753,0.8751,0.8752,363200000.0
2009-08-25 20:47:00,0.8752,0.87525,0.87505,0.87505,379400001.0
2009-08-25 20:48:00,0.87505,0.8751,0.87505,0.8751,193200001.0
2009-08-25 20:49:00,0.87505,0.8751,0.87505,0.8751,437800001.0
2009-08-25 20:50:00,0.8751,0.87515,0.8751,0.87515,56300000.0
2009-08-25 20:51:00,0.8751,0.87515,0.87505,0.8751,281900003.0
2009-08-25 20:52:00,0.8751,0.87515,0.87505,0.8751,479899999.0
2009-08-25 20:53:00,0.8751,0.87535,0.8751,0.87525,609899999.0
2009-08-25 20:54:00,0.87525,0.87525,0.8752,0.87525,648300005.0
2009-08-25 20:55:00,0.87525,0.87535,0.87515,0.87525,739900001.0
2009-08-25 20:56:00,0.87525,0.87535,0.87525,0.87535,359600001.0
2009-08-25 20:57:00,0.8753,0.8755,0.8753,0.8754,310600000.0
2009-08-25 20:58:00,0.8754,0.87545,0.8753,0.87535,289800000.0
2009-08-25 20:59:00,0.8753,0.87535,0.87515,0.87515,385999999.0
2009-08-25 21:00:00,0.8752,0.87525,0.8751,0.87515,380500000.0
2009-08-25 21:01:00,0.87505,0.87515,0.87505,0.8751,249500000.0
2009-08-25 21:02:00,0.8751,0.87515,0.87505,0.8751,493100000.0
2009-08-25 21:03:00,0.87505,0.8751,0.87505,0.8751,274699998.0
2009-08-25 21:04:00,0.87515,0.87515,0.87495,0.87505,462599999.0
2009-08-25 21:05:00,0.87505,0.8751,0.87495,0.875,274300000.0
2009-08-25 21:06:00,0.875,0.875,0.87495,0.87495,241800000.0
2009-08-25 21:07:00,0.87495,0.875,0.87495,0.875,351899999.0
2009-08-25 21:08:00,0.875,0.875,0.8748,0.87485,303300000.0
2009-08-25 21:09:00,0.8749,0.8749,0.87485,0.87485,15500000.0
2009-08-25 21:10:00,0.8749,0.87495,0.87485,0.87485,122800000.0
2009-08-25 21:11:00,0.87485,0.8749,0.87485,0.8749,172200000.0
2009-08-25 21:12:00,0.87495,0.87495,0.87485,0.8749,215700000.0
2009-08-25 21:13:00,0.8749,0.8749,0.87475,0.8748,174499999.0
2009-08-25 21:14:00,0.8748,0.8748,0.8748,0.8748,114400000.0
2009-08-25 21:15:00,0.8748,0.8749,0.8748,0.87485,192699999.0
2009-08-25 21:16:00,0.87485,0.875,0.87485,0.8749,314300000.0
2009-08-25 21:17:00,0.8749,0.8749,0.8749,0.8749,120000000.0
2009-08-25 21:18:00,0.8749,0.87495,0.87485,0.8749,233100000.0
2009-08-25 21:19:00,0.8749,0.875,0.8749,0.8749,636399999.0
2009-08-25 21:20:00,0.8749,0.8749,0.87485,0.87485,151200000.0
2009-08-25 21:21:00,0.87485,0.87485,0.87485,0.87485,112000000.0
2009-08-25 21:22:00,0.87485,0.8749,0.8748,0.8748,386400000.0
2009-08-25 21:23:00,0.8748,0.87485,0.87475,0.87475,357300000.0
2009-08-25 21:24:00,0.8748,0.8748,0.87465,0.8748,320860000.0
2009-08-25 21:25:00,0.8748,0.87485,0.8748,0.87485,271200000.0
2009-08-25 21:26:00,0.87485,0.87485,0.87485,0.87485,55200000.0
2009-08-25 21:27:00,0.87485,0.87485,0.8748,0.8748,201400000.0
2009-08-25 21:28:00,0.8748,0.87505,0.87475,0.875,511000000.0
2009-08-25 21:29:00,0.875,0.875,0.8749,0.875,398200000.0
2009-08-25 21:30:00,0.875,0.87505,0.87485,0.87485,466599997.0
2009-08-25 21:31:00,0.87485,0.87495,0.87485,0.8749,422999999.0
2009-08-25 21:32:00,0.8749,0.8749,0.8749,0.8749,29600000.0
2009-08-25 21:33:00,0.8749,0.8749,0.87485,0.87485,65600000.0
2009-08-25 21:34:00,0.87485,0.87485,0.87475,0.87475,489400003.0
2009-08-25 21:35:00,0.87475,0.87485,0.87475,0.8748,995800004.0
2009-08-25 21:36:00,0.87475,0.8748,0.87475,0.8748,356999999.0
2009-08-25 21:37:00,0.8748,0.87485,0.8748,0.87485,202200000.0
2009-08-25 21:38:00,0.87485,0.87485,0.8748,0.87485,31000000.0
2009-08-25 21:39:00,0.87475,0.87475,0.87465,0.8747,29020000.0
2009-08-25 21:40:00,0.8747,0.8747,0.87465,0.87465,193740004.0
2009-08-25 21:41:00,0.87465,0.8747,0.87465,0.8747,110260002.0
2009-08-25 21:42:00,0.8747,0.8747,0.87465,0.8747,84520001.0
2009-08-25 21:43:00,0.87465,0.8748,0.87465,0.87465,218200001.0
2009-08-25 21:44:00,0.87465,0.87485,0.87465,0.87475,255799999.0
2009-08-25 21:45:00,0.87475,0.87475,0.8747,0.8747,177000000.0
2009-08-25 21:46:00,0.87475,0.8748,0.8747,0.8748,67500000.0
2009-08-25 21:47:00,0.87475,0.8748,0.8747,0.8748,290000000.0
2009-08-25 21:48:00,0.8748,0.87485,0.8748,0.8748,144000000.0
2009-08-25 21:49:00,0.87485,0.87485,0.87475,0.8748,347600000.0
2009-08-25 21:50:00,0.8748,0.87485,0.87475,0.8748,404000000.0
2009-08-25 21:51:00,0.87485,0.8749,0.8748,0.8749,344600000.0
2009-08-25 21:52:00,0.87485,0.8749,0.8748,0.87485,419700000.0
2009-08-25 21:53:00,0.8748,0.875,0.8748,0.875,443800002.0
2009-08-25 21:54:00,0.87495,0.875,0.87475,0.8748,523999999.0
2009-08-25 21:55:00,0.8748,0.87485,0.8748,0.87485,384700000.0
2009-08-25 21:56:00,0.87485,0.8749,0.8748,0.8748,76800000.0
2009-08-25 21:57:00,0.87485,0.8749,0.87475,0.87485,197600000.0
2009-08-25 21:58:00,0.8748,0.87485,0.87475,0.8748,315399997.0
2009-08-25 21:59:00,0.8748,0.8749,0.8747,0.8749,188300000.0
2009-08-25 22:00:00,0.8749,0.875,0.8749,0.8749,161300000.0
2009-08-25 22:01:00,0.8749,0.8749,0.8749,0.8749,28200000.0
2009-08-25 22:02:00,0.8749,0.87495,0.87485,0.87495,98600000.0
2009-08-25 22:03:00,0.8749,0.87495,0.8749,0.8749,23100000.0
2009-08-25 22:04:00,0.8749,0.8749,0.87485,0.8749,165600000.0
2009-08-25 22:05:00,0.8749,0.87495,0.87485,0.87485,164100000.0
2009-08-25 22:06:00,0.87485,0.8749,0.87485,0.8749,163800000.0
2009-08-25 22:07:00,0.8749,0.87495,0.8749,0.87495,20400000.0
2009-08-25 22:08:00,0.8749,0.8749,0.87485,0.8749,92500000.0
2009-08-25 22:09:00,0.87485,0.87495,0.87485,0.87495,121800000.0
2009-08-25 22:10:00,0.875,0.8751,0.87495,0.87505,178500000.0
2009-08-25 22:11:00,0.8751,0.8752,0.87505,0.87515,142000000.0
2009-08-25 22:12:00,0.8751,0.87515,0.8751,0.8751,94500000.0
2009-08-25 22:13:00,0.8751,0.8751,0.87505,0.8751,90600000.0
2009-08-25 22:14:00,0.8751,0.87515,0.87485,0.8749,199900000.0
2009-08-25 22:15:00,0.87495,0.87495,0.8747,0.8748,146600000.0
2009-08-25 22:16:00,0.8747,0.875,0.87465,0.87495,92200000.0
2009-08-25 22:17:00,0.87495,0.875,0.8749,0.8749,52300000.0
2009-08-25 22:18:00,0.8749,0.8749,0.87485,0.87485,257300000.0
2009-08-25 22:19:00,0.87485,0.875,0.87485,0.8749,113100000.0
2009-08-25 22:20:00,0.8749,0.8749,0.87485,0.87485,61400000.0
2009-08-25 22:21:00,0.87485,0.875,0.87485,0.875,96800000.0
2009-08-25 22:22:00,0.875,0.87505,0.875,0.875,92300000.0
2009-08-25 22:23:00,0.87505,0.87505,0.87505,0.87505,5600000.0
2009-08-25 22:24:00,0.87505,0.87505,0.87495,0.87505,73600000.0
2009-08-25 22:25:00,0.87505,0.87515,0.87505,0.8751,26000000.0
2009-08-25 22:26:00,0.87498,0.87505,0.87497,0.87502,618900000.0
2009-08-25 22:27:00,0.87505,0.87505,0.87495,0.87495,39400000.0
2009-08-25 22:28:00,0.87495,0.875,0.8748,0.8749,255400002.0
2009-08-25 22:29:00,0.8749,0.8749,0.87485,0.87485,115900000.0
2009-08-25 22:30:00,0.87485,0.875,0.87485,0.87495,105400000.0
2009-08-25 22:31:00,0.87495,0.875,0.87495,0.875,98100000.0
2009-08-25 22:32:00,0.875,0.875,0.875,0.875,9000000.0
2009-08-25 22:33:00,0.875,0.87505,0.875,0.875,17400000.0
2009-08-25 22:34:00,0.875,0.87505,0.87495,0.87495,127200000.0
2009-08-25 22:35:00,0.87495,0.87495,0.87495,0.87495,56800000.0
2009-08-25 22:36:00,0.87495,0.875,0.87495,0.87495,116200000.0
2009-08-25 22:37:00,0.87495,0.87495,0.8749,0.87495,26300000.0
2009-08-25 22:38:00,0.875,0.875,0.8749,0.8749,22200000.0
2009-08-25 22:39:00,0.87495,0.87495,0.8749,0.8749,9800000.0
2009-08-25 22:40:00,0.875,0.875,0.87495,0.875,77800000.0
2009-08-25 22:41:00,0.87495,0.875,0.8749,0.87495,162100000.0
2009-08-25 22:42:00,0.8749,0.87495,0.87475,0.87475,199800000.0
2009-08-25 22:43:00,0.87475,0.8749,0.87475,0.8748,83200000.0
2009-08-25 22:44:00,0.8748,0.8749,0.87475,0.8749,93400000.0
2009-08-25 22:45:00,0.8749,0.87495,0.87485,0.87485,366800000.0
2009-08-25 22:46:00,0.87485,0.8749,0.8748,0.8748,246599999.0
2009-08-25 22:47:00,0.8748,0.87485,0.8748,0.87485,141900000.0
2009-08-25 22:48:00,0.8748,0.8748,0.87465,0.8747,456400002.0
2009-08-25 22:49:00,0.8747,0.8747,0.87465,0.87465,91520000.0
2009-08-25 22:50:00,0.87465,0.8748,0.87465,0.87465,170500000.0
2009-08-25 22:51:00,0.8747,0.8747,0.8745,0.87465,96700000.0
2009-08-25 22:52:00,0.87465,0.87465,0.8746,0.8746,32000000.0
2009-08-25 22:53:00,0.8746,0.87465,0.8745,0.8745,137200000.0
2009-08-25 22:54:00,0.8745,0.8746,0.8745,0.87455,151800000.0
2009-08-25 22:55:00,0.8745,0.87455,0.87445,0.87445,541000000.0
2009-08-25 22:56:00,0.8745,0.8746,0.87445,0.87445,335200000.0
2009-08-25 22:57:00,0.8745,0.8745,0.87445,0.87445,221599999.0
2009-08-25 22:58:00,0.8745,0.8746,0.8745,0.8745,100600000.0
2009-08-25 22:59:00,0.8745,0.8745,0.87445,0.87445,84400000.0
2009-08-25 23:00:00,0.87445,0.87445,0.87445,0.87445,5700000.0
2009-08-25 23:01:00,0.87445,0.87445,0.87445,0.87445,8000000.0
2009-08-25 23:02:00,0.87445,0.87445,0.87445,0.87445,11000000.0
2009-08-25 23:03:00,0.87445,0.8745,0.87445,0.87445,12400000.0
2009-08-25 23:04:00,0.87445,0.87475,0.87445,0.87475,40400000.0
2009-08-25 23:05:00,0.87485,0.87485,0.8746,0.87475,65900000.0
2009-08-25 23:06:00,0.87485,0.87485,0.8747,0.8748,110100000.0
2009-08-25 23:07:00,0.87475,0.8749,0.87475,0.87485,71600000.0
2009-08-25 23:08:00,0.8749,0.8749,0.8749,0.8749,19200000.0
2009-08-25 23:09:00,0.8749,0.8749,0.87475,0.8748,29300000.0
2009-08-25 23:10:00,0.87485,0.87485,0.87475,0.87485,24700000.0
2009-08-25 23:11:00,0.8749,0.87495,0.8747,0.8748,39100000.0
2009-08-25 23:12:00,0.87475,0.8748,0.87465,0.8747,27900000.0
2009-08-25 23:13:00,0.8747,0.875,0.8747,0.87485,57600000.0
2009-08-25 23:14:00,0.87495,0.875,0.87485,0.8749,17600000.0
2009-08-25 23:15:00,0.87495,0.87505,0.8747,0.87495,86100000.0
2009-08-25 23:16:00,0.87495,0.87515,0.8749,0.87495,236900000.0
2009-08-25 23:17:00,0.87495,0.87495,0.87475,0.87495,192800000.0
2009-08-25 23:18:00,0.87495,0.8752,0.8749,0.87495,135500000.0
2009-08-25 23:19:00,0.8749,0.87495,0.87485,0.87495,110500000.0
2009-08-25 23:20:00,0.87495,0.87495,0.8749,0.8749,42000000.0
2009-08-25 23:21:00,0.87495,0.87495,0.87485,0.87495,72100000.0
2009-08-25 23:22:00,0.87495,0.87505,0.8749,0.8749,90800000.0
2009-08-25 23:23:00,0.87495,0.87495,0.8749,0.8749,9300000.0
2009-08-25 23:24:00,0.8749,0.8749,0.87485,0.8749,71200000.0
2009-08-25 23:25:00,0.87495,0.87495,0.8748,0.8749,87500000.0
2009-08-25 23:26:00,0.87495,0.87495,0.87485,0.87495,44000000.0
2009-08-25 23:27:00,0.87505,0.87505,0.87475,0.8748,120200000.0
2009-08-25 23:28:00,0.8748,0.875,0.87465,0.875,43800000.0
2009-08-25 23:29:00,0.87505,0.87505,0.87495,0.87495,28000000.0
2009-08-25 23:30:00,0.87495,0.87495,0.87495,0.87495,15300000.0
2009-08-25 23:31:00,0.8749,0.87495,0.8749,0.8749,20900000.0
2009-08-25 23:32:00,0.87495,0.87495,0.8749,0.87495,10200000.0
2009-08-25 23:33:00,0.87495,0.87495,0.87495,0.87495,5200000.0
2009-08-25 23:34:00,0.87495,0.87495,0.87485,0.87485,9500000.0
2009-08-25 23:35:00,0.8749,0.87495,0.8749,0.87495,8000000.0
2009-08-25 23:36:00,0.875,0.87505,0.8749,0.87495,67700000.0
2009-08-25 23:37:00,0.87495,0.87505,0.8748,0.8749,56100000.0
2009-08-25 23:38:00,0.87485,0.8749,0.8748,0.87485,21900000.0
2009-08-25 23:39:00,0.87495,0.87505,0.8749,0.87495,42900000.0
2009-08-25 23:40:00,0.875,0.87505,0.875,0.87505,12200000.0
2009-08-25 23:41:00,0.87505,0.87505,0.87495,0.87505,18900000.0
2009-08-25 23:42:00,0.8751,0.87515,0.875,0.8751,36020000.0
2009-08-25 23:43:00,0.87497,0.875,0.87492,0.87493,383200000.0
2009-08-25 23:44:00,0.875,0.875,0.875,0.875,9000000.0
2009-08-25 23:45:00,0.875,0.87505,0.875,0.875,8700000.0
2009-08-25 23:46:00,0.875,0.875,0.875,0.875,10600000.0
2009-08-25 23:47:00,0.875,0.875,0.87495,0.87495,12500000.0
2009-08-25 23:48:00,0.875,0.875,0.8749,0.87495,51600000.0
2009-08-25 23:49:00,0.875,0.875,0.8749,0.875,22000000.0
2009-08-25 23:50:00,0.875,0.875,0.8749,0.8749,36600000.0
2009-08-25 23:51:00,0.875,0.875,0.8749,0.8749,12500000.0
2009-08-25 23:52:00,0.8749,0.87505,0.87465,0.87485,34700000.0
2009-08-25 23:53:00,0.87485,0.87485,0.87485,0.87485,1000000.0
2009-08-25 23:54:00,0.87485,0.87485,0.8748,0.8748,5000000.0
2009-08-25 23:55:00,0.8748,0.8748,0.8748,0.8748,2000000.0
2009-08-25 23:56:00,0.8748,0.8748,0.8748,0.8748,1000000.0
2009-08-25 23:57:00,0.8748,0.8748,0.8748,0.8748,1000000.0
2009-08-25 23:58:00,0.8748,0.87485,0.8748,0.87485,10100000.0
2009-08-25 23:59:00,0.8748,0.87485,0.8748,0.8748,5200000.0
2009-08-26 00:00:00,0.87475,0.87475,0.87475,0.87475,5000000.0
2009-08-26 00:01:00,0.8747,0.8747,0.8746,0.8746,47600000.0
2009-08-26 00:02:00,0.87465,0.8747,0.8746,0.8746,28200000.0
2009-08-26 00:03:00,0.8746,0.87465,0.8745,0.8745,65100000.0
2009-08-26 00:04:00,0.8745,0.8745,0.8745,0.8745,61200000.0
2009-08-26 00:05:00,0.8745,0.8745,0.87445,0.87445,61600000.0
2009-08-26 00:06:00,0.87445,0.8745,0.87445,0.87445,32500000.0
2009-08-26 00:07:00,0.87445,0.87445,0.87445,0.87445,12000000.0
2009-08-26 00:08:00,0.87445,0.87445,0.87445,0.87445,6600000.0
2009-08-26 00:09:00,0.87445,0.87445,0.87445,0.87445,15500000.0
2009-08-26 00:10:00,0.87445,0.87445,0.87445,0.87445,10500000.0
2009-08-26 00:11:00,0.87445,0.87445,0.87445,0.87445,11000000.0
2009-08-26 00:12:00,0.87445,0.87445,0.87445,0.87445,9500000.0
2009-08-26 00:13:00,0.87445,0.87445,0.87445,0.87445,1000000.0
2009-08-26 00:14:00,0.87445,0.87446,0.87433,0.87434,909100007.0
2009-08-26 00:15:00,0.8744,0.87452,0.87433,0.87452,425200003.0
2009-08-26 00:16:00,0.87445,0.87445,0.87445,0.87445,10500000.0
2009-08-26 00:17:00,0.87445,0.87445,0.87445,0.87445,7000000.0
2009-08-26 00:18:00,0.87445,0.87445,0.87445,0.87445,2500000.0
2009-08-26 00:19:00,0.87445,0.87445,0.87445,0.87445,4000000.0
2009-08-26 00:20:00,0.87445,0.87445,0.87445,0.87445,3900000.0
2009-08-26 00:21:00,0.87445,0.87445,0.87445,0.87445,1500000.0
2009-08-26 00:22:00,0.87445,0.87445,0.87445,0.87445,14100000.0
2009-08-26 00:23:00,0.87445,0.87445,0.87445,0.87445,3500000.0
2009-08-26 00:24:00,0.87445,0.87445,0.87445,0.87445,8500000.0
2009-08-26 00:25:00,0.8744,0.87443,0.87433,0.87437,373100000.0
2009-08-26 00:26:00,0.8744,0.8744,0.87428,0.87428,426499999.0
2009-08-26 00:27:00,0.87435,0.87443,0.87432,0.87435,689799999.0
2009-08-26 00:28:00,0.87446,0.87446,0.87423,0.87427,621399997.0
2009-08-26 00:29:00,0.87445,0.87445,0.87445,0.87445,9200000.0
2009-08-26 00:30:00,0.87445,0.87445,0.87445,0.87445,4000000.0
2009-08-26 00:31:00,0.87445,0.87445,0.8743,0.87445,34900000.0
2009-08-26 00:32:00,0.87445,0.87445,0.87445,0.87445,50000000.0
2009-08-26 00:33:00,0.87445,0.87445,0.87445,0.87445,115900000.0
2009-08-26 00:34:00,0.87445,0.8745,0.87445,0.87445,55500000.0
2009-08-26 00:35:00,0.87445,0.87445,0.87445,0.87445,41800000.0
2009-08-26 00:36:00,0.87445,0.87445,0.87445,0.87445,90000000.0
2009-08-26 00:37:00,0.87445,0.8745,0.87445,0.87445,236300000.0
2009-08-26 00:38:00,0.87445,0.87445,0.87445,0.87445,93400000.0
2009-08-26 00:39:00,0.87445,0.87445,0.87445,0.87445,14000000.0
2009-08-26 00:40:00,0.87445,0.87445,0.87445,0.87445,4000000.0
2009-08-26 00:41:00,0.87445,0.87445,0.87445,0.87445,13000000.0
2009-08-26 00:42:00,0.87445,0.87445,0.87445,0.87445,500000.0
2009-08-26 00:43:00,0.87445,0.87445,0.87445,0.87445,13000000.0
2009-08-26 00:44:00,0.87445,0.87445,0.87445,0.87445,3000000.0
2009-08-26 00:45:00,0.87445,0.87445,0.87445,0.87445,4000000.0
2009-08-26 00:46:00,0.87445,0.87445,0.87445,0.87445,8000000.0
2009-08-26 00:47:00,0.87445,0.87445,0.87445,0.87445,3500000.0
2009-08-26 00:48:00,0.87445,0.87445,0.87445,0.87445,1000000.0
2009-08-26 00:49:00,0.87445,0.87445,0.87445,0.87445,4000000.0
2009-08-26 00:50:00,0.8742,0.87435,0.8742,0.87435,100300000.0
2009-08-26 00:51:00,0.87435,0.8745,0.8743,0.8745,54100000.0
2009-08-26 00:52:00,0.87445,0.87445,0.8744,0.8744,64500000.0
2009-08-26 00:53:00,0.8744,0.87445,0.8744,0.87445,84400000.0
2009-08-26 00:54:00,0.87445,0.87465,0.8744,0.8745,329700000.0
2009-08-26 00:55:00,0.8745,0.87455,0.8745,0.8745,75800000.0
2009-08-26 00:56:00,0.87455,0.8748,0.8745,0.8748,352299999.0
2009-08-26 00:57:00,0.8748,0.8748,0.8748,0.8748,14700000.0
2009-08-26 00:58:00,0.8748,0.87485,0.87475,0.87485,89100000.0
2009-08-26 00:59:00,0.87485,0.8749,0.87475,0.87485,84400000.0
2009-08-26 01:00:00,0.8749,0.8749,0.87465,0.8747,432699999.0
2009-08-26 01:01:00,0.8747,0.8748,0.87465,0.87475,705500001.0
2009-08-26 01:02:00,0.87475,0.8748,0.87465,0.8747,467800003.0
2009-08-26 01:03:00,0.8747,0.87475,0.87465,0.87475,565500002.0
2009-08-26 01:04:00,0.87475,0.87485,0.8747,0.8748,874599998.0
2009-08-26 01:05:00,0.8748,0.87485,0.8747,0.87475,798100001.0
2009-08-26 01:06:00,0.87475,0.87485,0.87465,0.8748,901100007.0
2009-08-26 01:07:00,0.8748,0.8749,0.87465,0.87475,898599996.0
2009-08-26 01:08:00,0.8748,0.8748,0.87465,0.8747,398100001.0
2009-08-26 01:09:00,0.87475,0.87475,0.87455,0.8747,253000000.0
2009-08-26 01:10:00,0.87465,0.87485,0.8746,0.87465,1185899998.0
2009-08-26 01:11:00,0.8746,0.8748,0.8746,0.8747,1027500002.0
2009-08-26 01:12:00,0.8747,0.8748,0.8747,0.87475,590100001.0
2009-08-26 01:13:00,0.87485,0.8749,0.87475,0.87485,274800002.0
2009-08-26 01:14:00,0.8749,0.8749,0.8748,0.8748,75300001.0
2009-08-26 01:15:00,0.87485,0.8749,0.8748,0.8748,36599999.0
2009-08-26 01:16:00,0.87485,0.8749,0.87475,0.8748,188499998.0
2009-08-26 01:17:00,0.87485,0.87485,0.87475,0.87475,110700000.0
2009-08-26 01:18:00,0.8748,0.87485,0.8746,0.8747,912099999.0
2009-08-26 01:19:00,0.8747,0.87485,0.8747,0.87485,396799997.0
2009-08-26 01:20:00,0.8748,0.87485,0.87465,0.87475,997200007.0
2009-08-26 01:21:00,0.87475,0.8748,0.8747,0.87475,889900003.0
2009-08-26 01:22:00,0.8748,0.8748,0.8747,0.87475,425100004.0
2009-08-26 01:23:00,0.8748,0.87485,0.87475,0.8748,688199997.0
2009-08-26 01:24:00,0.8748,0.8749,0.87475,0.8749,1242099997.0
2009-08-26 01:25:00,0.87485,0.87495,0.8747,0.8748,1593400002.0
2009-08-26 01:26:00,0.87475,0.87485,0.87475,0.87485,200900001.0
2009-08-26 01:27:00,0.87485,0.87485,0.87475,0.8748,91800000.0
2009-08-26 01:28:00,0.8748,0.87485,0.8748,0.8748,48200000.0
2009-08-26 01:29:00,0.8748,0.875,0.87475,0.8748,653599997.0
2009-08-26 01:30:00,0.8748,0.87485,0.87475,0.8748,200099998.0
2009-08-26 01:31:00,0.8748,0.87485,0.8748,0.87485,22700000.0
2009-08-26 01:32:00,0.87485,0.87495,0.87475,0.87485,328300002.0
2009-08-26 01:33:00,0.87485,0.87485,0.87475,0.87485,60900000.0
2009-08-26 01:34:00,0.87485,0.87495,0.87475,0.87495,279000001.0
2009-08-26 01:35:00,0.8749,0.87495,0.8748,0.87485,355600001.0
2009-08-26 01:36:00,0.8749,0.8749,0.8747,0.87485,798000000.0
2009-08-26 01:37:00,0.87485,0.87485,0.87475,0.8748,501400000.0
2009-08-26 01:38:00,0.87475,0.8751,0.87475,0.875,1500000000.0
2009-08-26 01:39:00,0.875,0.8751,0.87495,0.87505,397300000.0
2009-08-26 01:40:00,0.87505,0.87505,0.87505,0.87505,65900000.0
2009-08-26 01:41:00,0.87505,0.87505,0.87495,0.87505,333799997.0
2009-08-26 01:42:00,0.87505,0.8751,0.87495,0.87495,317599999.0
2009-08-26 01:43:00,0.875,0.87505,0.87485,0.87495,356400005.0
2009-08-26 01:44:00,0.87495,0.87505,0.87485,0.87505,625900002.0
2009-08-26 01:45:00,0.8751,0.8752,0.875,0.87505,981399998.0
2009-08-26 01:46:00,0.87505,0.87515,0.875,0.87515,715600005.0
2009-08-26 01:47:00,0.87515,0.8752,0.87505,0.8751,785500000.0
2009-08-26 01:48:00,0.8751,0.87515,0.87505,0.8751,53500000.0
2009-08-26 01:49:00,0.8751,0.8751,0.87505,0.8751,67000000.0
2009-08-26 01:50:00,0.87505,0.8751,0.87505,0.87505,21900000.0
2009-08-26 01:51:00,0.87505,0.8754,0.87505,0.8753,541699998.0
2009-08-26 01:52:00,0.8753,0.87565,0.8753,0.8756,226700000.0
2009-08-26 01:53:00,0.8756,0.87575,0.8755,0.87565,304900001.0
2009-08-26 01:54:00,0.87565,0.8757,0.8753,0.8754,377900000.0
2009-08-26 01:55:00,0.8754,0.87575,0.8754,0.8756,232100000.0
2009-08-26 01:56:00,0.87565,0.8757,0.8755,0.8756,117900000.0
2009-08-26 01:57:00,0.8756,0.8756,0.8755,0.8756,61000000.0
2009-08-26 01:58:00,0.8756,0.8756,0.8755,0.8756,43500000.0
2009-08-26 01:59:00,0.8756,0.8756,0.8755,0.8756,46000000.0
2009-08-26 02:00:00,0.8756,0.8756,0.87525,0.8754,200500000.0
2009-08-26 02:01:00,0.8754,0.87545,0.87525,0.8754,383000000.0
2009-08-26 02:02:00,0.87535,0.8754,0.87525,0.8753,296900000.0
2009-08-26 02:03:00,0.8753,0.8754,0.87525,0.87525,270300000.0
2009-08-26 02:04:00,0.87525,0.87525,0.8752,0.8752,267400000.0
2009-08-26 02:05:00,0.8752,0.8753,0.8752,0.87525,374600000.0
2009-08-26 02:06:00,0.87525,0.87545,0.87515,0.8754,390600000.0
2009-08-26 02:07:00,0.8754,0.8756,0.87535,0.87555,329800000.0
2009-08-26 02:08:00,0.87555,0.87555,0.8754,0.87545,111100000.0
2009-08-26 02:09:00,0.87545,0.87565,0.87545,0.87545,95500000.0
2009-08-26 02:10:00,0.8754,0.8755,0.8753,0.8755,188300000.0
2009-08-26 02:11:00,0.8755,0.8755,0.8754,0.87545,48500000.0
2009-08-26 02:12:00,0.87545,0.87545,0.8753,0.8754,62600000.0
2009-08-26 02:13:00,0.8754,0.8754,0.87515,0.8752,62900000.0
2009-08-26 02:14:00,0.8752,0.87545,0.8752,0.87525,95000000.0
2009-08-26 02:15:00,0.8753,0.87535,0.87525,0.87525,153500000.0
2009-08-26 02:16:00,0.87515,0.87525,0.87505,0.87515,165400000.0
2009-08-26 02:17:00,0.87515,0.8752,0.8751,0.8751,191400000.0
2009-08-26 02:18:00,0.8751,0.87515,0.8751,0.87515,153500000.0
2009-08-26 02:19:00,0.8752,0.8752,0.8751,0.87515,180600000.0
2009-08-26 02:20:00,0.87515,0.87525,0.87515,0.87525,174200000.0
2009-08-26 02:21:00,0.87525,0.8754,0.87515,0.8752,142800000.0
2009-08-26 02:22:00,0.8752,0.8753,0.87515,0.8752,82900000.0
2009-08-26 02:23:00,0.8752,0.87525,0.8752,0.87525,179200000.0
2009-08-26 02:24:00,0.8752,0.8753,0.8752,0.8753,63200000.0
2009-08-26 02:25:00,0.8753,0.8754,0.8752,0.87525,257700000.0
2009-08-26 02:26:00,0.87525,0.8754,0.87525,0.8754,328100000.0
2009-08-26 02:27:00,0.8754,0.8754,0.87535,0.8754,25600000.0
2009-08-26 02:28:00,0.8754,0.8754,0.87525,0.8753,429600000.0
2009-08-26 02:29:00,0.8753,0.8754,0.87525,0.8753,198200000.0
2009-08-26 02:30:00,0.8753,0.8754,0.8753,0.87535,103500000.0
2009-08-26 02:31:00,0.87535,0.8754,0.87525,0.87525,202200000.0
2009-08-26 02:32:00,0.87525,0.87535,0.87525,0.8753,151500000.0
2009-08-26 02:33:00,0.8754,0.8754,0.8753,0.8753,257100000.0
2009-08-26 02:34:00,0.8753,0.87535,0.8753,0.87535,542600000.0
2009-08-26 02:35:00,0.87535,0.8754,0.8751,0.8752,223500000.0
2009-08-26 02:36:00,0.8752,0.87525,0.87515,0.8752,500100000.0
2009-08-26 02:37:00,0.8752,0.8753,0.8752,0.87525,128800000.0
2009-08-26 02:38:00,0.87525,0.8753,0.87525,0.8753,258600000.0
2009-08-26 02:39:00,0.8753,0.87535,0.8753,0.87535,203400000.0
2009-08-26 02:40:00,0.87535,0.8754,0.87535,0.8754,206300000.0
2009-08-26 02:41:00,0.8754,0.8754,0.87535,0.8754,91800000.0
2009-08-26 02:42:00,0.8754,0.8755,0.87535,0.8754,384200000.0
2009-08-26 02:43:00,0.87535,0.87555,0.87535,0.8755,573000000.0
2009-08-26 02:44:00,0.8755,0.8756,0.87545,0.87545,395400000.0
2009-08-26 02:45:00,0.87545,0.8755,0.87545,0.8755,110800000.0
2009-08-26 02:46:00,0.8755,0.87555,0.87545,0.87545,95700000.0
2009-08-26 02:47:00,0.8755,0.8755,0.8755,0.8755,143600000.0
2009-08-26 02:48:00,0.8755,0.8756,0.8755,0.8756,314900000.0
2009-08-26 02:49:00,0.8756,0.87565,0.87555,0.87555,129900000.0
2009-08-26 02:50:00,0.87555,0.87555,0.8754,0.87545,138100000.0
2009-08-26 02:51:00,0.87545,0.87545,0.8754,0.8754,171900000.0
2009-08-26 02:52:00,0.87545,0.87545,0.87515,0.8752,160600000.0
2009-08-26 02:53:00,0.8752,0.8754,0.8752,0.87535,105800000.0
2009-08-26 02:54:00,0.8753,0.8753,0.8751,0.8752,136200000.0
2009-08-26 02:55:00,0.8752,0.8752,0.8751,0.8752,147800000.0
2009-08-26 02:56:00,0.8752,0.87545,0.8752,0.8752,207800000.0
2009-08-26 02:57:00,0.8752,0.8753,0.8752,0.87525,186600000.0
2009-08-26 02:58:00,0.87525,0.8753,0.8752,0.87525,95400000.0
2009-08-26 02:59:00,0.8752,0.87525,0.8752,0.8752,101200000.0
2009-08-26 03:00:00,0.8752,0.87525,0.87515,0.87525,84600000.0
2009-08-26 03:01:00,0.87525,0.8753,0.8752,0.8753,131200000.0
2009-08-26 03:02:00,0.8753,0.8753,0.8753,0.8753,21200000.0
2009-08-26 03:03:00,0.87525,0.87525,0.8752,0.8752,42000000.0
2009-08-26 03:04:00,0.8752,0.8756,0.8752,0.87555,324600000.0
2009-08-26 03:05:00,0.87555,0.87555,0.8754,0.87545,132400000.0
2009-08-26 03:06:00,0.87545,0.8755,0.87545,0.87545,81000000.0
2009-08-26 03:07:00,0.87545,0.8755,0.87545,0.8755,38400000.0
2009-08-26 03:08:00,0.8755,0.8755,0.87545,0.87545,24000000.0
2009-08-26 03:09:00,0.87545,0.8756,0.8754,0.8756,113200000.0
2009-08-26 03:10:00,0.8756,0.8756,0.8754,0.8754,111000000.0
2009-08-26 03:11:00,0.8754,0.8755,0.8754,0.8754,109000000.0
2009-08-26 03:12:00,0.8754,0.8755,0.8754,0.8754,137000000.0
2009-08-26 03:13:00,0.8754,0.8755,0.8754,0.87545,101600000.0
2009-08-26 03:14:00,0.8755,0.87555,0.8755,0.87555,97200000.0
2009-08-26 03:15:00,0.87555,0.87555,0.8755,0.87555,45800000.0
2009-08-26 03:16:00,0.87555,0.87565,0.87555,0.8756,155400000.0
2009-08-26 03:17:00,0.8756,0.8757,0.8756,0.87565,68000000.0
2009-08-26 03:18:00,0.87565,0.87575,0.87565,0.8757,15300000.0
2009-08-26 03:19:00,0.87575,0.8759,0.87565,0.87565,220800001.0
2009-08-26 03:20:00,0.8757,0.8758,0.87565,0.87575,776300002.0
2009-08-26 03:21:00,0.87575,0.87575,0.87565,0.8757,242900000.0
2009-08-26 03:22:00,0.8757,0.87575,0.8757,0.8757,357200000.0
2009-08-26 03:23:00,0.8757,0.8757,0.8757,0.8757,32400000.0
2009-08-26 03:24:00,0.8757,0.87575,0.87565,0.8757,221000000.0
2009-08-26 03:25:00,0.8757,0.87575,0.87565,0.8757,430399991.0
2009-08-26 03:26:00,0.8757,0.8759,0.8757,0.87585,514599995.0
2009-08-26 03:27:00,0.87585,0.876,0.8757,0.876,606199998.0
2009-08-26 03:28:00,0.876,0.87605,0.87585,0.87605,277900000.0
2009-08-26 03:29:00,0.876,0.87605,0.8759,0.87595,199200000.0
2009-08-26 03:30:00,0.87595,0.87595,0.8758,0.8759,283600000.0
2009-08-26 03:31:00,0.8759,0.876,0.8759,0.876,232600000.0
2009-08-26 03:32:00,0.876,0.87605,0.8759,0.87605,253600000.0
2009-08-26 03:33:00,0.876,0.87605,0.87595,0.87595,115800000.0
2009-08-26 03:34:00,0.87605,0.87615,0.876,0.87605,245200000.0
2009-08-26 03:35:00,0.8761,0.87615,0.8759,0.8761,415600000.0
2009-08-26 03:36:00,0.87605,0.8761,0.87585,0.87605,299400000.0
2009-08-26 03:37:00,0.87605,0.8761,0.87595,0.876,209600000.0
2009-08-26 03:38:00,0.876,0.87615,0.876,0.8761,178800000.0
2009-08-26 03:39:00,0.8761,0.8761,0.87605,0.8761,83600000.0
2009-08-26 03:40:00,0.8761,0.8761,0.87595,0.87595,241900000.0
2009-08-26 03:41:00,0.876,0.8761,0.8759,0.8759,94000000.0
2009-08-26 03:42:00,0.8759,0.87605,0.8759,0.87605,178000000.0
2009-08-26 03:43:00,0.876,0.8762,0.876,0.8761,148800000.0
2009-08-26 03:44:00,0.8761,0.8761,0.876,0.8761,148600000.0
2009-08-26 03:45:00,0.87605,0.8761,0.87595,0.876,288200000.0
2009-08-26 03:46:00,0.876,0.87605,0.8758,0.8759,283000000.0
2009-08-26 03:47:00,0.8759,0.87605,0.8758,0.87605,224700000.0
2009-08-26 03:48:00,0.87605,0.87605,0.87585,0.8759,252900000.0
2009-08-26 03:49:00,0.8759,0.8761,0.8759,0.8761,172800000.0
2009-08-26 03:50:00,0.87605,0.8761,0.876,0.8761,84100000.0
2009-08-26 03:51:00,0.8761,0.8761,0.876,0.876,267600000.0
2009-08-26 03:52:00,0.87595,0.876,0.87595,0.876,127200000.0
2009-08-26 03:53:00,0.876,0.8761,0.876,0.87605,160400000.0
2009-08-26 03:54:00,0.87605,0.8761,0.876,0.876,156400000.0
2009-08-26 03:55:00,0.87595,0.8761,0.87595,0.876,251900000.0
2009-08-26 03:56:00,0.876,0.87605,0.87585,0.8759,373200000.0
2009-08-26 03:57:00,0.8759,0.876,0.8758,0.87595,302000000.0
2009-08-26 03:58:00,0.876,0.87605,0.87595,0.87595,168800000.0
2009-08-26 03:59:00,0.8759,0.87605,0.8759,0.876,188200000.0
2009-08-26 04:00:00,0.876,0.8761,0.876,0.8761,244600000.0
2009-08-26 04:01:00,0.8761,0.87615,0.876,0.87605,198600000.0
2009-08-26 04:02:00,0.876,0.87605,0.876,0.87605,250400000.0
2009-08-26 04:03:00,0.87605,0.8761,0.876,0.876,43400000.0
2009-08-26 04:04:00,0.87595,0.876,0.8759,0.8759,116800000.0
2009-08-26 04:05:00,0.8759,0.8759,0.87575,0.8758,359700000.0
2009-08-26 04:06:00,0.8758,0.87585,0.8757,0.8758,330100000.0
2009-08-26 04:07:00,0.8758,0.8762,0.87575,0.8762,290200000.0
2009-08-26 04:08:00,0.87615,0.87615,0.876,0.8761,268200000.0
2009-08-26 04:09:00,0.87605,0.87615,0.8759,0.8761,360400000.0
2009-08-26 04:10:00,0.8761,0.87615,0.876,0.8761,259800000.0
2009-08-26 04:11:00,0.8761,0.87615,0.87605,0.8761,465200000.0
2009-08-26 04:12:00,0.8761,0.8761,0.87585,0.87605,522300000.0
2009-08-26 04:13:00,0.87605,0.87605,0.876,0.87605,306800000.0
2009-08-26 04:14:00,0.87605,0.8761,0.8759,0.876,323400000.0
2009-08-26 04:15:00,0.87605,0.8761,0.8759,0.876,344800000.0
2009-08-26 04:16:00,0.876,0.876,0.8758,0.8758,186200000.0
2009-08-26 04:17:00,0.8758,0.87595,0.8758,0.87595,202800001.0
2009-08-26 04:18:00,0.8759,0.87595,0.8759,0.87595,107000000.0
2009-08-26 04:19:00,0.8759,0.87625,0.8759,0.87625,493000001.0
2009-08-26 04:20:00,0.87625,0.87625,0.8761,0.87615,256200000.0
2009-08-26 04:21:00,0.87615,0.87615,0.8761,0.87615,74200000.0
2009-08-26 04:22:00,0.87615,0.87615,0.876,0.8761,591000000.0
2009-08-26 04:23:00,0.87615,0.8762,0.8761,0.8761,430400000.0
2009-08-26 04:24:00,0.8761,0.87615,0.8761,0.8761,209200000.0
2009-08-26 04:25:00,0.8761,0.8762,0.8761,0.87615,308400000.0
2009-08-26 04:26:00,0.87615,0.8762,0.87615,0.87615,130500000.0
2009-08-26 04:27:00,0.87615,0.87625,0.87615,0.87625,108800000.0
2009-08-26 04:28:00,0.87625,0.87625,0.8761,0.8761,46400000.0
2009-08-26 04:29:00,0.8761,0.8762,0.8761,0.8761,223400000.0
2009-08-26 04:30:00,0.8761,0.8762,0.8761,0.8762,156800000.0
2009-08-26 04:31:00,0.8762,0.8762,0.87605,0.87615,161200000.0
2009-08-26 04:32:00,0.8761,0.8761,0.8761,0.8761,126400000.0
2009-08-26 04:33:00,0.87605,0.87615,0.87605,0.8761,159200000.0
2009-08-26 04:34:00,0.8761,0.8762,0.8761,0.8761,265100000.0
2009-08-26 04:35:00,0.8761,0.87625,0.87605,0.87615,283300000.0
2009-08-26 04:36:00,0.87615,0.87635,0.8761,0.8763,255100000.0
2009-08-26 04:37:00,0.8763,0.87635,0.8761,0.8763,835900000.0
2009-08-26 04:38:00,0.8763,0.87635,0.8761,0.87615,150600000.0
2009-08-26 04:39:00,0.87615,0.87625,0.8761,0.8762,226600000.0
2009-08-26 04:40:00,0.8762,0.87635,0.8762,0.87625,253200000.0
2009-08-26 04:41:00,0.87625,0.8764,0.8762,0.87635,339200000.0
2009-08-26 04:42:00,0.87635,0.87635,0.8762,0.87625,225700000.0
2009-08-26 04:43:00,0.87625,0.8763,0.8762,0.8763,551400001.0
2009-08-26 04:44:00,0.87625,0.87635,0.8762,0.87625,616400001.0
2009-08-26 04:45:00,0.87625,0.87625,0.8762,0.87625,121200000.0
2009-08-26 04:46:00,0.87625,0.8763,0.8761,0.8762,528300000.0
2009-08-26 04:47:00,0.87625,0.87635,0.87615,0.87625,432700000.0
2009-08-26 04:48:00,0.87625,0.8763,0.87625,0.87625,221900000.0
2009-08-26 04:49:00,0.8762,0.87625,0.87615,0.8762,153600000.0
2009-08-26 04:50:00,0.8762,0.8764,0.8762,0.87625,502900000.0
2009-08-26 04:51:00,0.87625,0.87625,0.8761,0.8762,485500000.0
2009-08-26 04:52:00,0.8762,0.87635,0.8761,0.87625,145400000.0
2009-08-26 04:53:00,0.8762,0.87625,0.8761,0.8761,307900000.0
2009-08-26 04:54:00,0.8761,0.8762,0.876,0.8761,277600000.0
2009-08-26 04:55:00,0.87615,0.87615,0.8759,0.876,235900000.0
2009-08-26 04:56:00,0.876,0.876,0.8759,0.876,124000000.0
2009-08-26 04:57:00,0.87595,0.87605,0.87595,0.876,250200000.0
2009-08-26 04:58:00,0.876,0.8761,0.876,0.8761,174800000.0
2009-08-26 04:59:00,0.87605,0.87615,0.87605,0.8761,592900003.0
2009-08-26 05:00:00,0.8761,0.8763,0.87605,0.8763,414300000.0
2009-08-26 05:01:00,0.87635,0.87635,0.876,0.8761,365400000.0
2009-08-26 05:02:00,0.8761,0.87615,0.876,0.8761,226100000.0
2009-08-26 05:03:00,0.8761,0.8761,0.876,0.876,248800000.0
2009-08-26 05:04:00,0.876,0.8761,0.876,0.87605,70600000.0
2009-08-26 05:05:00,0.87605,0.8761,0.87595,0.87605,86000000.0
2009-08-26 05:06:00,0.87605,0.8761,0.876,0.87605,53000000.0
2009-08-26 05:07:00,0.87605,0.8761,0.87595,0.876,91200000.0
2009-08-26 05:08:00,0.876,0.876,0.876,0.876,50400000.0
2009-08-26 05:09:00,0.876,0.876,0.876,0.876,36900000.0
2009-08-26 05:10:00,0.876,0.876,0.876,0.876,56400000.0
2009-08-26 05:11:00,0.876,0.87605,0.876,0.87605,107600000.0
2009-08-26 05:12:00,0.87605,0.87615,0.876,0.8761,304600000.0
2009-08-26 05:13:00,0.87605,0.87605,0.876,0.876,161200000.0
2009-08-26 05:14:00,0.876,0.87615,0.876,0.8761,262500000.0
2009-08-26 05:15:00,0.8761,0.8761,0.876,0.876,94700000.0
2009-08-26 05:16:00,0.87605,0.8761,0.87605,0.87605,146900000.0
2009-08-26 05:17:00,0.87605,0.87605,0.876,0.87605,29600000.0
2009-08-26 05:18:00,0.87605,0.87605,0.87605,0.87605,3400000.0
2009-08-26 05:19:00,0.87605,0.87605,0.876,0.87605,119900000.0
2009-08-26 05:20:00,0.87605,0.8761,0.876,0.8761,214100000.0
2009-08-26 05:21:00,0.8761,0.87615,0.876,0.8761,220000000.0
2009-08-26 05:22:00,0.8761,0.8761,0.876,0.876,188100000.0
2009-08-26 05:23:00,0.876,0.87605,0.876,0.87605,130600000.0
2009-08-26 05:24:00,0.8761,0.8761,0.876,0.876,94800000.0
2009-08-26 05:25:00,0.876,0.876,0.87595,0.87595,52300000.0
2009-08-26 05:26:00,0.87595,0.876,0.87595,0.876,14900000.0
2009-08-26 05:27:00,0.876,0.87605,0.876,0.87605,32400000.0
2009-08-26 05:28:00,0.87605,0.8761,0.87595,0.876,213700000.0
2009-08-26 05:29:00,0.876,0.876,0.87595,0.876,45300000.0
2009-08-26 05:30:00,0.876,0.876,0.87595,0.876,68500000.0
2009-08-26 05:31:00,0.876,0.876,0.876,0.876,156500000.0
2009-08-26 05:32:00,0.876,0.876,0.876,0.876,74100000.0
2009-08-26 05:33:00,0.876,0.876,0.876,0.876,77200000.0
2009-08-26 05:34:00,0.876,0.87605,0.876,0.876,115600000.0
2009-08-26 05:35:00,0.876,0.87605,0.87595,0.876,203000000.0
2009-08-26 05:36:00,0.876,0.876,0.87595,0.876,26300000.0
2009-08-26 05:37:00,0.87595,0.876,0.87595,0.876,22700000.0
2009-08-26 05:38:00,0.876,0.876,0.876,0.876,9600000.0
2009-08-26 05:39:00,0.876,0.876,0.87595,0.876,32900000.0
2009-08-26 05:40:00,0.876,0.876,0.8759,0.8759,36400000.0
2009-08-26 05:41:00,0.8759,0.876,0.8759,0.876,44600000.0
2009-08-26 05:42:00,0.876,0.876,0.87595,0.87595,8400000.0
2009-08-26 05:43:00,0.87595,0.876,0.87595,0.876,36500000.0
2009-08-26 05:44:00,0.876,0.876,0.87595,0.87595,54500000.0
2009-08-26 05:45:00,0.87595,0.87595,0.8758,0.8758,47400000.0
2009-08-26 05:46:00,0.8758,0.8758,0.8756,0.8756,50900000.0
2009-08-26 05:47:00,0.8756,0.87585,0.8756,0.87575,123200000.0
2009-08-26 05:48:00,0.8758,0.87585,0.8757,0.8758,175600000.0
2009-08-26 05:49:00,0.87575,0.87585,0.8756,0.8756,348800000.0
2009-08-26 05:50:00,0.8756,0.8756,0.87545,0.87555,236200000.0
2009-08-26 05:51:00,0.87555,0.8756,0.87545,0.87545,237999999.0
2009-08-26 05:52:00,0.8755,0.8755,0.87535,0.87535,272100000.0
2009-08-26 05:53:00,0.87535,0.8756,0.87535,0.87555,312200002.0
2009-08-26 05:54:00,0.8756,0.8756,0.87555,0.8756,156000000.0
2009-08-26 05:55:00,0.87565,0.87575,0.87555,0.87565,470000000.0
2009-08-26 05:56:00,0.87565,0.8757,0.8756,0.8756,99300000.0
2009-08-26 05:57:00,0.8756,0.8756,0.87555,0.8756,91200000.0
2009-08-26 05:58:00,0.8756,0.87565,0.87555,0.8756,233900000.0
2009-08-26 05:59:00,0.87565,0.8757,0.8756,0.8756,57600000.0
2009-08-26 06:00:00,0.8756,0.87565,0.87535,0.87545,249600000.0
2009-08-26 06:01:00,0.87545,0.8756,0.8754,0.8755,348900000.0
2009-08-26 06:02:00,0.8755,0.87555,0.8755,0.87555,44400000.0
2009-08-26 06:03:00,0.87555,0.87555,0.8755,0.87555,61300000.0
2009-08-26 06:04:00,0.87555,0.87555,0.87555,0.87555,38000000.0
2009-08-26 06:05:00,0.87555,0.87555,0.8755,0.87555,35800000.0
2009-08-26 06:06:00,0.87555,0.87555,0.87535,0.8755,116500000.0
2009-08-26 06:07:00,0.8755,0.87555,0.87545,0.8755,155300000.0
2009-08-26 06:08:00,0.8755,0.8755,0.87535,0.8754,237700000.0
2009-08-26 06:09:00,0.8754,0.87545,0.8754,0.87545,43400000.0
2009-08-26 06:10:00,0.87545,0.87545,0.8754,0.87545,68500000.0
2009-08-26 06:11:00,0.87545,0.87555,0.8754,0.87555,102500000.0
2009-08-26 06:12:00,0.87555,0.87555,0.87545,0.87555,57200000.0
2009-08-26 06:13:00,0.87555,0.87555,0.8754,0.87555,57200000.0
2009-08-26 06:14:00,0.87555,0.87555,0.8754,0.87555,31700000.0
2009-08-26 06:15:00,0.87555,0.87555,0.8754,0.87555,40500000.0
2009-08-26 06:16:00,0.87555,0.87555,0.8754,0.87555,12400000.0
2009-08-26 06:17:00,0.87555,0.87555,0.87555,0.87555,14000000.0
2009-08-26 06:18:00,0.8754,0.87545,0.8754,0.87545,402400000.0
2009-08-26 06:19:00,0.8754,0.87545,0.8754,0.8754,44000000.0
2009-08-26 06:20:00,0.8754,0.8755,0.8754,0.87545,109000000.0
2009-08-26 06:21:00,0.87545,0.87545,0.8754,0.8754,130100000.0
2009-08-26 06:22:00,0.8754,0.8754,0.8754,0.8754,78700000.0
2009-08-26 06:23:00,0.8754,0.87545,0.8754,0.87545,269800001.0
2009-08-26 06:24:00,0.8754,0.87545,0.8754,0.87545,203400000.0
2009-08-26 06:25:00,0.8754,0.87545,0.8754,0.8754,183500000.0
2009-08-26 06:26:00,0.8754,0.87545,0.8754,0.87545,160400000.0
2009-08-26 06:27:00,0.87545,0.87555,0.8754,0.8755,225900000.0
2009-08-26 06:28:00,0.87545,0.87545,0.8754,0.87545,110000000.0
2009-08-26 06:29:00,0.87545,0.8755,0.8754,0.87545,82400000.0
2009-08-26 06:30:00,0.8755,0.8756,0.8754,0.8756,295400000.0
2009-08-26 06:31:00,0.8756,0.87565,0.87555,0.87565,327100000.0
2009-08-26 06:32:00,0.87565,0.87575,0.87565,0.8757,486900000.0
2009-08-26 06:33:00,0.8757,0.87575,0.87565,0.87565,444100000.0
2009-08-26 06:34:00,0.87565,0.87575,0.87565,0.87565,283900000.0
2009-08-26 06:35:00,0.87565,0.8757,0.87565,0.8757,62400000.0
2009-08-26 06:36:00,0.8757,0.87575,0.87565,0.8757,372800000.0
2009-08-26 06:37:00,0.87575,0.8758,0.87565,0.87575,97400000.0
2009-08-26 06:38:00,0.87575,0.87585,0.8757,0.8757,250499999.0
2009-08-26 06:39:00,0.8757,0.87575,0.87565,0.8757,222500000.0
2009-08-26 06:40:00,0.87575,0.87585,0.87575,0.8758,112300000.0
2009-08-26 06:41:00,0.8758,0.87585,0.87575,0.87575,239200000.0
2009-08-26 06:42:00,0.87575,0.8759,0.87575,0.8759,231600000.0
2009-08-26 06:43:00,0.8759,0.87605,0.8758,0.8759,274799999.0
2009-08-26 06:44:00,0.8759,0.8759,0.8758,0.87585,364900000.0
2009-08-26 06:45:00,0.87585,0.876,0.87585,0.87585,369900000.0
2009-08-26 06:46:00,0.87585,0.87595,0.87585,0.87595,99500000.0
2009-08-26 06:47:00,0.87595,0.87595,0.8759,0.8759,11200000.0
2009-08-26 06:48:00,0.8759,0.8759,0.87585,0.87585,22400000.0
2009-08-26 06:49:00,0.87585,0.8759,0.8758,0.8759,149400000.0
2009-08-26 06:50:00,0.87585,0.87585,0.87575,0.87585,277600000.0
2009-08-26 06:51:00,0.87585,0.8759,0.87575,0.87575,1057199994.0
2009-08-26 06:52:00,0.87575,0.87575,0.87565,0.8757,548400000.0
2009-08-26 06:53:00,0.87565,0.8757,0.87555,0.87555,1055499998.0
2009-08-26 06:54:00,0.87555,0.8756,0.87555,0.8756,248299996.0
2009-08-26 06:55:00,0.87555,0.87555,0.87545,0.8755,451400000.0
2009-08-26 06:56:00,0.8755,0.8755,0.87535,0.87545,427900000.0
2009-08-26 06:57:00,0.87545,0.8755,0.87545,0.87545,365900001.0
2009-08-26 06:58:00,0.87545,0.8755,0.87545,0.8755,241100000.0
2009-08-26 06:59:00,0.8755,0.87565,0.87545,0.87565,193000000.0
2009-08-26 07:00:00,0.87565,0.87585,0.87565,0.87575,449199999.0
2009-08-26 07:01:00,0.87575,0.87575,0.8756,0.8756,458399999.0
2009-08-26 07:02:00,0.87565,0.87585,0.8756,0.87585,388400000.0
2009-08-26 07:03:00,0.87585,0.87585,0.87565,0.8757,704600000.0
2009-08-26 07:04:00,0.8757,0.87575,0.87565,0.87565,480700000.0
2009-08-26 07:05:00,0.8757,0.87575,0.87565,0.8757,399400000.0
2009-08-26 07:06:00,0.87565,0.8757,0.8755,0.8755,145400000.0
2009-08-26 07:07:00,0.8755,0.8756,0.8755,0.87555,201600000.0
2009-08-26 07:08:00,0.87555,0.8756,0.87545,0.8756,282200000.0
2009-08-26 07:09:00,0.87555,0.8757,0.87555,0.8757,610400000.0
2009-08-26 07:10:00,0.87575,0.87575,0.87565,0.8757,222500000.0
2009-08-26 07:11:00,0.8757,0.8757,0.87555,0.87555,406599991.0
2009-08-26 07:12:00,0.87565,0.87565,0.8755,0.87555,261600000.0
2009-08-26 07:13:00,0.87555,0.8758,0.87555,0.8758,301999999.0
2009-08-26 07:14:00,0.8759,0.8759,0.8757,0.8758,115900000.0
2009-08-26 07:15:00,0.87575,0.8758,0.8757,0.8758,27200000.0
2009-08-26 07:16:00,0.8757,0.8758,0.8757,0.87575,36900000.0
2009-08-26 07:17:00,0.8757,0.8757,0.8755,0.87555,183300000.0
2009-08-26 07:18:00,0.87555,0.87565,0.87555,0.8756,134900000.0
2009-08-26 07:19:00,0.8756,0.8756,0.8756,0.8756,44000000.0
2009-08-26 07:20:00,0.8756,0.87565,0.8756,0.87565,8000000.0
2009-08-26 07:21:00,0.87565,0.8757,0.8756,0.8757,60900000.0
2009-08-26 07:22:00,0.87565,0.87575,0.87565,0.8757,33800000.0
2009-08-26 07:23:00,0.8757,0.8757,0.8756,0.87565,74900000.0
2009-08-26 07:24:00,0.87565,0.8758,0.87565,0.87575,135100000.0
2009-08-26 07:25:00,0.8758,0.8758,0.8757,0.87575,79900000.0
2009-08-26 07:26:00,0.8757,0.87575,0.8756,0.87565,166100000.0
2009-08-26 07:27:00,0.8756,0.87565,0.8756,0.87565,179200000.0
2009-08-26 07:28:00,0.87565,0.8757,0.8756,0.8756,254600000.0
2009-08-26 07:29:00,0.8756,0.87575,0.87555,0.8757,245900000.0
2009-08-26 07:30:00,0.8757,0.87585,0.8757,0.8757,265100000.0
2009-08-26 07:31:00,0.8757,0.8758,0.8757,0.87575,298400000.0
2009-08-26 07:32:00,0.87575,0.87585,0.87575,0.8758,369000000.0
2009-08-26 07:33:00,0.8759,0.8759,0.87575,0.87575,262400000.0
2009-08-26 07:34:00,0.87575,0.87585,0.8757,0.8757,105400000.0
2009-08-26 07:35:00,0.8757,0.8759,0.87565,0.87575,184000000.0
2009-08-26 07:36:00,0.8757,0.87585,0.8756,0.8758,206300000.0
2009-08-26 07:37:00,0.8758,0.87585,0.87565,0.87585,172600000.0
2009-08-26 07:38:00,0.87585,0.87585,0.8757,0.87575,153900000.0
2009-08-26 07:39:00,0.87585,0.87585,0.87565,0.87575,116000000.0
2009-08-26 07:40:00,0.8758,0.87585,0.87565,0.8757,225800000.0
2009-08-26 07:41:00,0.8757,0.8758,0.8756,0.87565,563999999.0
2009-08-26 07:42:00,0.87565,0.87565,0.8756,0.8756,141300000.0
2009-08-26 07:43:00,0.8757,0.8757,0.8755,0.8755,74300000.0
2009-08-26 07:44:00,0.8755,0.8756,0.8755,0.8755,315800000.0
2009-08-26 07:45:00,0.8755,0.8756,0.8755,0.87555,130800000.0
2009-08-26 07:46:00,0.87555,0.8758,0.87555,0.87575,474800000.0
2009-08-26 07:47:00,0.8758,0.8758,0.87575,0.87575,321400000.0
2009-08-26 07:48:00,0.87575,0.8758,0.8757,0.87575,207300000.0
2009-08-26 07:49:00,0.87575,0.87585,0.8756,0.8757,600900002.0
2009-08-26 07:50:00,0.8757,0.87575,0.8757,0.8757,336100000.0
2009-08-26 07:51:00,0.8757,0.87585,0.8757,0.8758,302600000.0
2009-08-26 07:52:00,0.8758,0.87585,0.8757,0.87585,287700000.0
2009-08-26 07:53:00,0.8758,0.8759,0.87565,0.87575,320300000.0
2009-08-26 07:54:00,0.87575,0.8759,0.87575,0.87585,332500000.0
2009-08-26 07:55:00,0.8758,0.876,0.87575,0.876,251500000.0
2009-08-26 07:56:00,0.876,0.8761,0.8758,0.876,453700002.0
2009-08-26 07:57:00,0.876,0.876,0.8758,0.87585,241600000.0
2009-08-26 07:58:00,0.87585,0.87595,0.8758,0.87585,152000000.0
2009-08-26 07:59:00,0.87585,0.87585,0.8754,0.8755,436499999.0
2009-08-26 08:00:00,0.87555,0.87575,0.87545,0.87565,273700000.0
2009-08-26 08:01:00,0.87565,0.87585,0.87565,0.87575,125200000.0
2009-08-26 08:02:00,0.8758,0.8759,0.8758,0.8759,218000000.0
2009-08-26 08:03:00,0.87595,0.87615,0.87595,0.8761,510599998.0
2009-08-26 08:04:00,0.8761,0.87615,0.8759,0.876,634599998.0
2009-08-26 08:05:00,0.876,0.8761,0.8759,0.876,428500001.0
2009-08-26 08:06:00,0.87605,0.8761,0.8759,0.87595,306500000.0
2009-08-26 08:07:00,0.876,0.87625,0.87595,0.87615,341900000.0
2009-08-26 08:08:00,0.8761,0.87615,0.87605,0.87605,206000000.0
2009-08-26 08:09:00,0.8761,0.87615,0.876,0.87605,574900003.0
2009-08-26 08:10:00,0.87605,0.8761,0.87575,0.87585,504399999.0
2009-08-26 08:11:00,0.8758,0.87595,0.87565,0.8757,193800000.0
2009-08-26 08:12:00,0.8757,0.8757,0.8755,0.87565,330700000.0
2009-08-26 08:13:00,0.87565,0.8758,0.87555,0.87575,193300000.0
2009-08-26 08:14:00,0.8758,0.8758,0.8756,0.87575,129200000.0
2009-08-26 08:15:00,0.8758,0.8758,0.8755,0.8756,285400000.0
2009-08-26 08:16:00,0.8756,0.87565,0.8755,0.8756,142600000.0
2009-08-26 08:17:00,0.8756,0.87585,0.87555,0.87585,227200000.0
2009-08-26 08:18:00,0.87585,0.87615,0.8758,0.876,579100000.0
2009-08-26 08:19:00,0.876,0.87605,0.87595,0.87595,232200000.0
2009-08-26 08:20:00,0.87595,0.876,0.87595,0.876,19500000.0
2009-08-26 08:21:00,0.876,0.87605,0.8759,0.876,114400000.0
2009-08-26 08:22:00,0.87595,0.87605,0.87595,0.876,316499999.0
2009-08-26 08:23:00,0.87595,0.876,0.87575,0.87575,281100000.0
2009-08-26 08:24:00,0.87575,0.876,0.87575,0.87585,372000001.0
2009-08-26 08:25:00,0.87585,0.876,0.87585,0.87585,537800000.0
2009-08-26 08:26:00,0.87585,0.8762,0.8758,0.8762,250800000.0
2009-08-26 08:27:00,0.8762,0.8762,0.8761,0.87615,164799999.0
2009-08-26 08:28:00,0.8762,0.8762,0.87585,0.87605,542099997.0
2009-08-26 08:29:00,0.8761,0.8761,0.87605,0.8761,132100000.0
2009-08-26 08:30:00,0.8761,0.8762,0.876,0.87615,544899999.0
2009-08-26 08:31:00,0.87615,0.8762,0.87585,0.87585,1074899999.0
2009-08-26 08:32:00,0.8759,0.87615,0.8759,0.87615,848100003.0
2009-08-26 08:33:00,0.87615,0.8762,0.87615,0.8762,187200000.0
2009-08-26 08:34:00,0.8762,0.87625,0.87615,0.87625,131400000.0
2009-08-26 08:35:00,0.8763,0.8763,0.8761,0.8762,430100000.0
2009-08-26 08:36:00,0.87625,0.8763,0.87615,0.87615,481800000.0
2009-08-26 08:37:00,0.87615,0.8762,0.8761,0.87615,480100000.0
2009-08-26 08:38:00,0.87615,0.87615,0.87595,0.876,319700000.0
2009-08-26 08:39:00,0.876,0.8763,0.8759,0.87625,964399998.0
2009-08-26 08:40:00,0.87625,0.8763,0.8761,0.8762,1116699997.0
2009-08-26 08:41:00,0.87615,0.87635,0.87615,0.87625,549000001.0
2009-08-26 08:42:00,0.8763,0.8763,0.87605,0.87625,929100004.0
2009-08-26 08:43:00,0.87625,0.8763,0.876,0.87625,1320999996.0
2009-08-26 08:44:00,0.8763,0.87655,0.87625,0.87645,698699996.0
2009-08-26 08:45:00,0.87645,0.8772,0.87645,0.87695,633000001.0
2009-08-26 08:46:00,0.8769,0.877,0.87675,0.8768,539200000.0
2009-08-26 08:47:00,0.8768,0.877,0.8768,0.87695,485100000.0
2009-08-26 08:48:00,0.87695,0.87705,0.87675,0.87705,763499999.0
2009-08-26 08:49:00,0.87705,0.8772,0.8769,0.87715,467000001.0
2009-08-26 08:50:00,0.87715,0.87735,0.877,0.8771,1044200002.0
2009-08-26 08:51:00,0.8771,0.8772,0.87695,0.8771,729600001.0
2009-08-26 08:52:00,0.8771,0.87715,0.87685,0.87685,845599998.0
2009-08-26 08:53:00,0.87685,0.87735,0.87685,0.87735,173100000.0
2009-08-26 08:54:00,0.8773,0.87735,0.8771,0.87725,611400001.0
2009-08-26 08:55:00,0.87725,0.8773,0.8772,0.87725,401700000.0
2009-08-26 08:56:00,0.87725,0.8773,0.8769,0.87715,919300004.0
2009-08-26 08:57:00,0.87715,0.8773,0.8771,0.8772,283500000.0
2009-08-26 08:58:00,0.8772,0.8773,0.87715,0.8772,347200000.0
2009-08-26 08:59:00,0.8772,0.8774,0.87715,0.8773,705400001.0
2009-08-26 09:00:00,0.87725,0.8776,0.8772,0.8776,470200000.0
2009-08-26 09:01:00,0.8776,0.8776,0.8771,0.8774,1032400000.0
2009-08-26 09:02:00,0.87735,0.87745,0.8772,0.8774,572200001.0
2009-08-26 09:03:00,0.8774,0.8774,0.8772,0.8772,310600000.0
2009-08-26 09:04:00,0.8772,0.8773,0.8771,0.8772,269200000.0
2009-08-26 09:05:00,0.87715,0.8773,0.8771,0.8772,429599999.0
2009-08-26 09:06:00,0.87715,0.87725,0.8771,0.8772,521800000.0
2009-08-26 09:07:00,0.8772,0.87725,0.87705,0.87705,481600000.0
2009-08-26 09:08:00,0.87705,0.8771,0.877,0.87705,422600000.0
2009-08-26 09:09:00,0.87705,0.8771,0.8769,0.87695,382099999.0
2009-08-26 09:10:00,0.87695,0.877,0.8769,0.87695,149900000.0
2009-08-26 09:11:00,0.8769,0.877,0.8769,0.87695,142500000.0
2009-08-26 09:12:00,0.877,0.877,0.8769,0.87695,152900000.0
2009-08-26 09:13:00,0.87695,0.877,0.87665,0.87675,578300000.0
2009-08-26 09:14:00,0.87675,0.8768,0.8766,0.87675,556900001.0
2009-08-26 09:15:00,0.87675,0.8768,0.87665,0.8767,437999999.0
2009-08-26 09:16:00,0.8767,0.87675,0.8766,0.87665,413799999.0
2009-08-26 09:17:00,0.87665,0.8767,0.87655,0.87655,146500000.0
2009-08-26 09:18:00,0.87655,0.87665,0.8764,0.87665,390699999.0
2009-08-26 09:19:00,0.8766,0.8768,0.87655,0.87675,492399998.0
2009-08-26 09:20:00,0.8767,0.8771,0.87665,0.87705,523400000.0
2009-08-26 09:21:00,0.877,0.87725,0.87685,0.8771,435700000.0
2009-08-26 09:22:00,0.87715,0.87715,0.87665,0.8767,587900000.0
2009-08-26 09:23:00,0.87675,0.8768,0.8765,0.8765,592400000.0
2009-08-26 09:24:00,0.8765,0.8766,0.87635,0.87655,590700001.0
2009-08-26 09:25:00,0.87655,0.8768,0.8765,0.8767,721500001.0
2009-08-26 09:26:00,0.8767,0.8769,0.87665,0.8769,532600003.0
2009-08-26 09:27:00,0.87685,0.8771,0.8768,0.87705,244300000.0
2009-08-26 09:28:00,0.87705,0.8772,0.87695,0.87715,379400000.0
2009-08-26 09:29:00,0.8771,0.8772,0.87675,0.87695,639500001.0
2009-08-26 09:30:00,0.87695,0.877,0.8768,0.8769,651100000.0
2009-08-26 09:31:00,0.8769,0.87705,0.8769,0.87705,332600000.0
2009-08-26 09:32:00,0.877,0.87705,0.87675,0.8768,655599998.0
2009-08-26 09:33:00,0.8768,0.8769,0.8767,0.87685,202000000.0
2009-08-26 09:34:00,0.8768,0.87685,0.87665,0.87675,342400000.0
2009-08-26 09:35:00,0.87675,0.87685,0.8767,0.87675,202400000.0
2009-08-26 09:36:00,0.87675,0.8771,0.8767,0.87705,534599999.0
2009-08-26 09:37:00,0.87705,0.8771,0.87685,0.8769,640800000.0
2009-08-26 09:38:00,0.87685,0.87705,0.87685,0.8769,453500001.0
2009-08-26 09:39:00,0.8769,0.8769,0.8769,0.8769,136500000.0
2009-08-26 09:40:00,0.8769,0.8771,0.8769,0.87705,147000000.0
2009-08-26 09:41:00,0.87705,0.87705,0.8769,0.87695,224100000.0
2009-08-26 09:42:00,0.87695,0.87715,0.87685,0.877,332300000.0
2009-08-26 09:43:00,0.8769,0.87695,0.8768,0.87685,430500000.0
2009-08-26 09:44:00,0.87685,0.8769,0.87685,0.87685,175700000.0
2009-08-26 09:45:00,0.87685,0.87695,0.8768,0.87685,256800000.0
2009-08-26 09:46:00,0.8769,0.87695,0.87685,0.87695,577600000.0
2009-08-26 09:47:00,0.8769,0.8771,0.8769,0.8771,502300000.0
2009-08-26 09:48:00,0.87705,0.8771,0.8769,0.8769,465000000.0
2009-08-26 09:49:00,0.8769,0.87695,0.87685,0.8769,349700000.0
2009-08-26 09:50:00,0.87695,0.87695,0.8768,0.8769,303700000.0
2009-08-26 09:51:00,0.8769,0.87695,0.8768,0.87685,672500002.0
2009-08-26 09:52:00,0.8768,0.87685,0.87675,0.87675,518400001.0
2009-08-26 09:53:00,0.87675,0.8769,0.8767,0.8767,273900000.0
2009-08-26 09:54:00,0.8767,0.8768,0.8767,0.8768,302900000.0
2009-08-26 09:55:00,0.87675,0.8769,0.8767,0.8769,216499999.0
2009-08-26 09:56:00,0.8769,0.87705,0.8769,0.87705,149000000.0
2009-08-26 09:57:00,0.87705,0.87725,0.87705,0.87715,99000000.0
2009-08-26 09:58:00,0.8772,0.8774,0.87715,0.87725,122200000.0
2009-08-26 09:59:00,0.87725,0.878,0.87725,0.8778,330600000.0
2009-08-26 10:00:00,0.8778,0.87785,0.8774,0.87765,362500000.0
2009-08-26 10:01:00,0.8777,0.8777,0.8769,0.8771,375199999.0
2009-08-26 10:02:00,0.8771,0.8775,0.87705,0.8775,350100001.0
2009-08-26 10:03:00,0.8775,0.8778,0.87725,0.8774,395400000.0
2009-08-26 10:04:00,0.8773,0.8775,0.8773,0.8774,480300000.0
2009-08-26 10:05:00,0.8774,0.8775,0.8774,0.87745,221100000.0
2009-08-26 10:06:00,0.8775,0.87815,0.8775,0.87805,338400001.0
2009-08-26 10:07:00,0.8782,0.87825,0.87795,0.87815,452600000.0
2009-08-26 10:08:00,0.8782,0.87825,0.87795,0.87805,383700000.0
2009-08-26 10:09:00,0.87805,0.87835,0.87795,0.8782,514200000.0
2009-08-26 10:10:00,0.87825,0.87845,0.8782,0.8782,411500000.0
2009-08-26 10:11:00,0.87815,0.87835,0.87805,0.87815,392200000.0
2009-08-26 10:12:00,0.8781,0.8782,0.878,0.87805,453100000.0
2009-08-26 10:13:00,0.87805,0.8781,0.87775,0.87785,312400000.0
2009-08-26 10:14:00,0.87785,0.87835,0.87785,0.8783,536400001.0
2009-08-26 10:15:00,0.8783,0.8783,0.87815,0.8782,374400001.0
2009-08-26 10:16:00,0.8782,0.8784,0.8781,0.8782,386400000.0
2009-08-26 10:17:00,0.8782,0.87825,0.87785,0.87795,300200001.0
2009-08-26 10:18:00,0.8779,0.878,0.87785,0.87795,402300000.0
2009-08-26 10:19:00,0.878,0.87805,0.87785,0.87795,263400000.0
2009-08-26 10:20:00,0.8779,0.8783,0.8779,0.8782,315500000.0
2009-08-26 10:21:00,0.8782,0.8784,0.87815,0.8783,397700001.0
2009-08-26 10:22:00,0.87825,0.8783,0.8779,0.878,381299998.0
2009-08-26 10:23:00,0.878,0.8782,0.8779,0.87805,340500001.0
2009-08-26 10:24:00,0.87805,0.87825,0.87805,0.87825,429099999.0
2009-08-26 10:25:00,0.87825,0.87835,0.8782,0.8783,226100000.0
2009-08-26 10:26:00,0.8783,0.87845,0.87825,0.87835,178100000.0
2009-08-26 10:27:00,0.87835,0.8784,0.87815,0.87825,420800000.0
2009-08-26 10:28:00,0.8783,0.8783,0.87785,0.8779,422200000.0
2009-08-26 10:29:00,0.8779,0.878,0.8778,0.87795,340600000.0
2009-08-26 10:30:00,0.8779,0.878,0.87785,0.87785,467599999.0
2009-08-26 10:31:00,0.8778,0.8779,0.87765,0.8778,406000000.0
2009-08-26 10:32:00,0.87785,0.8779,0.87775,0.87785,169299999.0
2009-08-26 10:33:00,0.87785,0.8779,0.8778,0.87785,214100000.0
2009-08-26 10:34:00,0.87785,0.8779,0.8778,0.87785,172200000.0
2009-08-26 10:35:00,0.87785,0.87795,0.87785,0.8779,222100000.0
2009-08-26 10:36:00,0.8779,0.8781,0.8779,0.87795,373000000.0
2009-08-26 10:37:00,0.87795,0.87815,0.87795,0.87805,265899999.0
2009-08-26 10:38:00,0.87805,0.8781,0.8779,0.87805,196700000.0
2009-08-26 10:39:00,0.87805,0.87805,0.8779,0.87805,272500000.0
2009-08-26 10:40:00,0.87805,0.8781,0.878,0.87805,269400000.0
2009-08-26 10:41:00,0.87805,0.8781,0.878,0.87805,206900000.0
2009-08-26 10:42:00,0.8781,0.8781,0.87795,0.87795,259700000.0
2009-08-26 10:43:00,0.87795,0.87795,0.8777,0.8777,275400000.0
2009-08-26 10:44:00,0.87775,0.8778,0.87755,0.87755,442900005.0
2009-08-26 10:45:00,0.8776,0.8777,0.8774,0.87755,649600001.0
2009-08-26 10:46:00,0.87755,0.87765,0.8775,0.8775,921100003.0
2009-08-26 10:47:00,0.87755,0.8776,0.87735,0.8774,483000002.0
2009-08-26 10:48:00,0.8774,0.8775,0.87735,0.87745,198300000.0
2009-08-26 10:49:00,0.87745,0.8776,0.8774,0.87745,319300000.0
2009-08-26 10:50:00,0.8774,0.8775,0.8773,0.87745,207799999.0
2009-08-26 10:51:00,0.87745,0.8775,0.8773,0.8775,219400000.0
2009-08-26 10:52:00,0.8775,0.87765,0.87745,0.87755,159500000.0
2009-08-26 10:53:00,0.87755,0.87775,0.8775,0.87755,231900000.0
2009-08-26 10:54:00,0.87755,0.8778,0.87755,0.87775,286500000.0
2009-08-26 10:55:00,0.87765,0.87775,0.87745,0.87745,349300000.0
2009-08-26 10:56:00,0.8775,0.8775,0.8773,0.87745,195500000.0
2009-08-26 10:57:00,0.87745,0.8775,0.87735,0.87735,141600000.0
2009-08-26 10:58:00,0.87735,0.8778,0.87735,0.87765,218400000.0
2009-08-26 10:59:00,0.8777,0.8778,0.87765,0.8778,162500000.0
2009-08-26 11:00:00,0.8778,0.87795,0.87775,0.8778,336100000.0
2009-08-26 11:01:00,0.8778,0.8779,0.87775,0.87775,266200000.0
2009-08-26 11:02:00,0.8778,0.87785,0.8777,0.87785,279700000.0
2009-08-26 11:03:00,0.87785,0.8779,0.8777,0.8777,225200000.0
2009-08-26 11:04:00,0.87775,0.8778,0.87745,0.87745,222500000.0
2009-08-26 11:05:00,0.87745,0.8775,0.87725,0.87745,313700000.0
2009-08-26 11:06:00,0.87745,0.87755,0.8774,0.87745,313499999.0
2009-08-26 11:07:00,0.87755,0.87765,0.87745,0.8776,337700001.0
2009-08-26 11:08:00,0.8776,0.8776,0.87745,0.87745,229000000.0
2009-08-26 11:09:00,0.8775,0.87755,0.8774,0.8775,150900000.0
2009-08-26 11:10:00,0.8775,0.8776,0.87745,0.8775,174600001.0
2009-08-26 11:11:00,0.8775,0.8776,0.87745,0.8776,419300003.0
2009-08-26 11:12:00,0.8776,0.8776,0.8775,0.87755,144800000.0
2009-08-26 11:13:00,0.87755,0.87765,0.87755,0.87755,226000000.0
2009-08-26 11:14:00,0.8775,0.8776,0.87745,0.87755,582800004.0
2009-08-26 11:15:00,0.87755,0.87755,0.87745,0.8775,162300000.0
2009-08-26 11:16:00,0.8775,0.8775,0.8774,0.8774,159400000.0
2009-08-26 11:17:00,0.8774,0.8774,0.8773,0.87735,228200001.0
2009-08-26 11:18:00,0.8774,0.8774,0.87735,0.87735,124600002.0
2009-08-26 11:19:00,0.8773,0.8773,0.87715,0.8772,195200001.0
2009-08-26 11:20:00,0.8772,0.8772,0.8771,0.8771,311600000.0
2009-08-26 11:21:00,0.8771,0.87725,0.8771,0.8772,566000004.0
2009-08-26 11:22:00,0.8771,0.8772,0.8771,0.8771,394600001.0
2009-08-26 11:23:00,0.8771,0.8772,0.87705,0.8771,509599999.0
2009-08-26 11:24:00,0.8771,0.87715,0.87705,0.8771,343100000.0
2009-08-26 11:25:00,0.8771,0.8771,0.87695,0.8771,423200002.0
2009-08-26 11:26:00,0.8771,0.87725,0.87705,0.8771,244500000.0
2009-08-26 11:27:00,0.8771,0.8774,0.8771,0.8773,187800000.0
2009-08-26 11:28:00,0.8773,0.8775,0.8773,0.8774,148400000.0
2009-08-26 11:29:00,0.87745,0.8775,0.8774,0.87745,47600000.0
2009-08-26 11:30:00,0.87745,0.87755,0.87735,0.87745,300800000.0
2009-08-26 11:31:00,0.87745,0.8775,0.87745,0.8775,65700000.0
2009-08-26 11:32:00,0.8775,0.87755,0.87725,0.8775,110100000.0
2009-08-26 11:33:00,0.8775,0.87755,0.87745,0.87745,65400000.0
2009-08-26 11:34:00,0.8775,0.8776,0.87745,0.8775,128300000.0
2009-08-26 11:35:00,0.87755,0.8776,0.87745,0.87755,250400000.0
2009-08-26 11:36:00,0.87755,0.87755,0.87745,0.87755,117699997.0
2009-08-26 11:37:00,0.87755,0.8776,0.8775,0.87755,49800000.0
2009-08-26 11:38:00,0.8776,0.87765,0.87755,0.87755,87700000.0
2009-08-26 11:39:00,0.87755,0.87765,0.8775,0.8776,237200000.0
2009-08-26 11:40:00,0.87755,0.8777,0.87755,0.8777,269600000.0
2009-08-26 11:41:00,0.87765,0.87775,0.8776,0.87765,253500000.0
2009-08-26 11:42:00,0.87765,0.87785,0.87765,0.87775,333400001.0
2009-08-26 11:43:00,0.87775,0.87775,0.87765,0.8777,305900000.0
2009-08-26 11:44:00,0.8777,0.87775,0.8776,0.87765,373700001.0
2009-08-26 11:45:00,0.87765,0.8778,0.87755,0.8777,460300001.0
2009-08-26 11:46:00,0.8778,0.87785,0.87765,0.8778,239800000.0
2009-08-26 11:47:00,0.8778,0.8782,0.8778,0.8782,321800000.0
2009-08-26 11:48:00,0.8782,0.8782,0.87785,0.87785,188600000.0
2009-08-26 11:49:00,0.87795,0.8781,0.87795,0.8781,290100000.0
2009-08-26 11:50:00,0.87805,0.87805,0.8778,0.8779,213400000.0
2009-08-26 11:51:00,0.87795,0.8781,0.87785,0.87795,136200000.0
2009-08-26 11:52:00,0.8779,0.87825,0.87785,0.8782,260900000.0
2009-08-26 11:53:00,0.8782,0.87825,0.87815,0.87815,134100000.0
2009-08-26 11:54:00,0.87825,0.87855,0.87815,0.87855,204400000.0
2009-08-26 11:55:00,0.87855,0.87855,0.87835,0.87845,184200000.0
2009-08-26 11:56:00,0.8785,0.87855,0.8783,0.87835,167500000.0
2009-08-26 11:57:00,0.8783,0.87835,0.87805,0.8781,272500000.0
2009-08-26 11:58:00,0.8781,0.8782,0.87805,0.87815,183400001.0
2009-08-26 11:59:00,0.87815,0.8782,0.87805,0.87815,297700000.0
2009-08-26 12:00:00,0.8781,0.87835,0.87805,0.8783,347500001.0
2009-08-26 12:01:00,0.8783,0.8783,0.8781,0.87815,101600000.0
2009-08-26 12:02:00,0.87815,0.87835,0.8781,0.87825,216400000.0
2009-08-26 12:03:00,0.87825,0.87835,0.8782,0.87825,127100000.0
2009-08-26 12:04:00,0.87825,0.87845,0.8782,0.87845,130200000.0
2009-08-26 12:05:00,0.87845,0.87845,0.8783,0.8783,88900000.0
2009-08-26 12:06:00,0.8783,0.8785,0.8783,0.8783,219500000.0
2009-08-26 12:07:00,0.87835,0.8784,0.8783,0.87835,160900000.0
2009-08-26 12:08:00,0.87835,0.87845,0.8783,0.8783,159000000.0
2009-08-26 12:09:00,0.87825,0.8783,0.87805,0.87815,228399998.0
2009-08-26 12:10:00,0.8781,0.87825,0.878,0.87825,305599999.0
2009-08-26 12:11:00,0.8782,0.87825,0.87805,0.87815,393999998.0
2009-08-26 12:12:00,0.8781,0.8783,0.87805,0.8782,196000000.0
2009-08-26 12:13:00,0.8782,0.87835,0.87805,0.87835,264300000.0
2009-08-26 12:14:00,0.87835,0.87835,0.87805,0.87815,311000000.0
2009-08-26 12:15:00,0.8781,0.8782,0.8778,0.87785,286100000.0
2009-08-26 12:16:00,0.87785,0.8779,0.8778,0.8778,127600000.0
2009-08-26 12:17:00,0.8778,0.8779,0.87775,0.87785,310900001.0
2009-08-26 12:18:00,0.87785,0.87795,0.87785,0.87785,225200004.0
2009-08-26 12:19:00,0.87785,0.8781,0.87785,0.8779,275500000.0
2009-08-26 12:20:00,0.8779,0.87825,0.8779,0.8782,283100002.0
2009-08-26 12:21:00,0.8782,0.8782,0.87805,0.87815,522300000.0
2009-08-26 12:22:00,0.8781,0.8782,0.8781,0.8782,101900000.0
2009-08-26 12:23:00,0.8782,0.8786,0.8781,0.87855,187600000.0
2009-08-26 12:24:00,0.87855,0.87855,0.8783,0.87835,364400001.0
2009-08-26 12:25:00,0.87835,0.87835,0.87815,0.8782,309400000.0
2009-08-26 12:26:00,0.8782,0.8783,0.87815,0.8783,428300000.0
2009-08-26 12:27:00,0.8783,0.8785,0.87825,0.8785,327900000.0
2009-08-26 12:28:00,0.8785,0.8785,0.8782,0.87825,400300001.0
2009-08-26 12:29:00,0.87825,0.87825,0.8781,0.87825,409600000.0
2009-08-26 12:30:00,0.87825,0.8783,0.8781,0.87815,312400000.0
2009-08-26 12:31:00,0.87815,0.8783,0.878,0.87815,224500000.0
2009-08-26 12:32:00,0.87815,0.87815,0.8778,0.87795,500400001.0
2009-08-26 12:33:00,0.87785,0.878,0.8778,0.87795,854799998.0
2009-08-26 12:34:00,0.87795,0.8783,0.8779,0.8783,346000000.0
2009-08-26 12:35:00,0.8783,0.8785,0.8783,0.8784,261200000.0
2009-08-26 12:36:00,0.8784,0.8784,0.8783,0.87835,91600000.0
2009-08-26 12:37:00,0.87835,0.87845,0.8783,0.8784,399899997.0
2009-08-26 12:38:00,0.87845,0.87845,0.8783,0.87835,686099998.0
2009-08-26 12:39:00,0.87835,0.87835,0.8781,0.8781,172099999.0
2009-08-26 12:40:00,0.8781,0.87815,0.878,0.878,367200000.0
2009-08-26 12:41:00,0.878,0.8782,0.878,0.8781,434900000.0
2009-08-26 12:42:00,0.8781,0.8781,0.87805,0.87805,242200000.0
2009-08-26 12:43:00,0.87805,0.87805,0.87795,0.87805,284499999.0
2009-08-26 12:44:00,0.87805,0.8781,0.878,0.878,82300000.0
2009-08-26 12:45:00,0.87805,0.87805,0.8778,0.878,407100000.0
2009-08-26 12:46:00,0.878,0.8781,0.87785,0.878,393399999.0
2009-08-26 12:47:00,0.878,0.87815,0.87795,0.87805,309300000.0
2009-08-26 12:48:00,0.87805,0.87815,0.87805,0.87815,329400000.0
2009-08-26 12:49:00,0.87815,0.8782,0.87815,0.87815,246700000.0
2009-08-26 12:50:00,0.87815,0.87825,0.87795,0.87795,417900000.0
2009-08-26 12:51:00,0.878,0.87815,0.878,0.87815,49500000.0
2009-08-26 12:52:00,0.87815,0.8782,0.8781,0.87815,147100000.0
2009-08-26 12:53:00,0.8781,0.87825,0.8781,0.8781,158800000.0
2009-08-26 12:54:00,0.87815,0.87825,0.87815,0.8782,119000000.0
2009-08-26 12:55:00,0.87825,0.8783,0.8782,0.87825,320600000.0
2009-08-26 12:56:00,0.87825,0.87825,0.87795,0.878,125400000.0
2009-08-26 12:57:00,0.878,0.87815,0.87795,0.8781,193600000.0
2009-08-26 12:58:00,0.8781,0.8782,0.87805,0.87805,183700000.0
2009-08-26 12:59:00,0.87805,0.8782,0.87795,0.8782,600800000.0
2009-08-26 13:00:00,0.8782,0.87845,0.87815,0.8783,565300003.0
2009-08-26 13:01:00,0.8783,0.87835,0.8782,0.8783,276800000.0
2009-08-26 13:02:00,0.87825,0.87845,0.8782,0.87845,273700000.0
2009-08-26 13:03:00,0.87845,0.8785,0.8784,0.8784,313900000.0
2009-08-26 13:04:00,0.87845,0.8789,0.8784,0.87885,467700001.0
2009-08-26 13:05:00,0.87895,0.87895,0.87865,0.8787,460000000.0
2009-08-26 13:06:00,0.87865,0.87875,0.87845,0.87855,941500001.0
2009-08-26 13:07:00,0.8785,0.87925,0.8784,0.8792,253999999.0
2009-08-26 13:08:00,0.87915,0.8793,0.879,0.87915,814600000.0
2009-08-26 13:09:00,0.8792,0.87925,0.8791,0.8792,336100001.0
2009-08-26 13:10:00,0.8792,0.8792,0.87885,0.87885,631600001.0
2009-08-26 13:11:00,0.87885,0.8789,0.8787,0.87875,793800000.0
2009-08-26 13:12:00,0.87875,0.8788,0.87865,0.87865,481500000.0
2009-08-26 13:13:00,0.87865,0.8789,0.87865,0.87885,440300002.0
2009-08-26 13:14:00,0.8789,0.8789,0.87875,0.87875,508200001.0
2009-08-26 13:15:00,0.87875,0.87885,0.87855,0.8786,611900000.0
2009-08-26 13:16:00,0.8786,0.8786,0.87835,0.8784,567600001.0
2009-08-26 13:17:00,0.8784,0.87855,0.87835,0.8784,556600001.0
2009-08-26 13:18:00,0.8784,0.87845,0.8783,0.8784,426000000.0
2009-08-26 13:19:00,0.87835,0.87845,0.87825,0.8784,283100000.0
2009-08-26 13:20:00,0.8784,0.87855,0.87835,0.87855,520899998.0
2009-08-26 13:21:00,0.87855,0.87865,0.87845,0.8785,538599998.0
2009-08-26 13:22:00,0.87855,0.8786,0.87845,0.8786,882000000.0
2009-08-26 13:23:00,0.8786,0.87865,0.87835,0.8785,638300000.0
2009-08-26 13:24:00,0.8785,0.8785,0.8781,0.87815,821200001.0
2009-08-26 13:25:00,0.8782,0.87825,0.87805,0.87805,560400000.0
2009-08-26 13:26:00,0.87805,0.87845,0.87805,0.87835,734500000.0
2009-08-26 13:27:00,0.87835,0.8784,0.87805,0.8781,725899996.0
2009-08-26 13:28:00,0.87815,0.87845,0.878,0.87835,568599999.0
2009-08-26 13:29:00,0.87835,0.87845,0.87825,0.87825,377800000.0
2009-08-26 13:30:00,0.8782,0.8783,0.8782,0.8783,259700000.0
2009-08-26 13:31:00,0.8783,0.8783,0.878,0.8781,498600000.0
2009-08-26 13:32:00,0.87805,0.87855,0.878,0.8784,554900001.0
2009-08-26 13:33:00,0.8784,0.87845,0.8781,0.87815,300400000.0
2009-08-26 13:34:00,0.87815,0.87825,0.8781,0.87815,383500000.0
2009-08-26 13:35:00,0.87815,0.87825,0.8781,0.87825,209400000.0
2009-08-26 13:36:00,0.8782,0.87825,0.8781,0.8781,294800000.0
2009-08-26 13:37:00,0.8781,0.8782,0.87805,0.87805,394900000.0
2009-08-26 13:38:00,0.878,0.878,0.87755,0.8777,751300000.0
2009-08-26 13:39:00,0.8777,0.8779,0.87755,0.8779,566900001.0
2009-08-26 13:40:00,0.87785,0.878,0.8777,0.8777,668700000.0
2009-08-26 13:41:00,0.87775,0.8778,0.87765,0.87765,443399999.0
2009-08-26 13:42:00,0.87765,0.87775,0.8774,0.87755,574299999.0
2009-08-26 13:43:00,0.87765,0.8779,0.87765,0.8779,481500000.0
2009-08-26 13:44:00,0.8779,0.878,0.8778,0.87785,525700001.0
2009-08-26 13:45:00,0.8778,0.87805,0.8778,0.8779,669300001.0
2009-08-26 13:46:00,0.8779,0.878,0.87785,0.8779,432499999.0
2009-08-26 13:47:00,0.8779,0.87795,0.87785,0.87795,269800000.0
2009-08-26 13:48:00,0.87795,0.87795,0.8778,0.8778,182900000.0
2009-08-26 13:49:00,0.8778,0.87795,0.87775,0.87795,487899999.0
2009-08-26 13:50:00,0.87795,0.87805,0.87795,0.878,319600001.0
2009-08-26 13:51:00,0.878,0.87805,0.8779,0.878,755300001.0
2009-08-26 13:52:00,0.878,0.878,0.87785,0.878,293099999.0
2009-08-26 13:53:00,0.878,0.8781,0.87795,0.878,185500000.0
2009-08-26 13:54:00,0.878,0.878,0.87795,0.878,725800000.0
2009-08-26 13:55:00,0.878,0.87805,0.87795,0.878,279000002.0
2009-08-26 13:56:00,0.878,0.8781,0.87795,0.878,136000000.0
2009-08-26 13:57:00,0.878,0.87805,0.87795,0.87805,607800002.0
2009-08-26 13:58:00,0.87805,0.87805,0.8779,0.878,378200000.0
2009-08-26 13:59:00,0.878,0.8781,0.87785,0.878,185999999.0
2009-08-26 14:00:00,0.878,0.8781,0.8779,0.878,413500000.0
2009-08-26 14:01:00,0.878,0.8781,0.87795,0.87795,344200000.0
2009-08-26 14:02:00,0.8779,0.87805,0.87785,0.87805,449299998.0
2009-08-26 14:03:00,0.87805,0.87815,0.8778,0.8779,650100002.0
2009-08-26 14:04:00,0.87785,0.8779,0.87775,0.87785,655800002.0
2009-08-26 14:05:00,0.87785,0.87785,0.87775,0.87785,358200002.0
2009-08-26 14:06:00,0.87785,0.878,0.87785,0.8779,412200001.0
2009-08-26 14:07:00,0.87795,0.878,0.8779,0.8779,308499999.0
2009-08-26 14:08:00,0.8779,0.87805,0.87785,0.8779,559400005.0
2009-08-26 14:09:00,0.8779,0.878,0.87785,0.87795,551199999.0
2009-08-26 14:10:00,0.878,0.87805,0.87785,0.878,571599999.0
2009-08-26 14:11:00,0.878,0.878,0.8778,0.8779,418799998.0
2009-08-26 14:12:00,0.8779,0.87805,0.87785,0.878,532799999.0
2009-08-26 14:13:00,0.878,0.8781,0.87795,0.8781,350599999.0
2009-08-26 14:14:00,0.87805,0.8781,0.8779,0.87795,361599999.0
2009-08-26 14:15:00,0.87795,0.8781,0.8779,0.878,614999999.0
2009-08-26 14:16:00,0.87795,0.87805,0.8779,0.878,197600000.0
2009-08-26 14:17:00,0.878,0.878,0.8779,0.8779,317899998.0
2009-08-26 14:18:00,0.8779,0.878,0.87785,0.87795,313400000.0
2009-08-26 14:19:00,0.87795,0.87805,0.87795,0.878,233000000.0
2009-08-26 14:20:00,0.878,0.8782,0.878,0.8782,324400000.0
2009-08-26 14:21:00,0.8782,0.87825,0.87815,0.87815,284400000.0
2009-08-26 14:22:00,0.87815,0.87815,0.8781,0.8781,195300000.0
2009-08-26 14:23:00,0.87815,0.87825,0.87815,0.8782,256400000.0
2009-08-26 14:24:00,0.8782,0.8782,0.8781,0.87815,251500000.0
2009-08-26 14:25:00,0.87815,0.8782,0.87805,0.8781,277300000.0
2009-08-26 14:26:00,0.8781,0.87815,0.87805,0.8781,460000000.0
2009-08-26 14:27:00,0.8781,0.87815,0.87805,0.87815,417900000.0
2009-08-26 14:28:00,0.8781,0.87815,0.87805,0.8781,619799996.0
2009-08-26 14:29:00,0.8781,0.8782,0.87805,0.87805,366700000.0
2009-08-26 14:30:00,0.8781,0.87815,0.8779,0.878,703500000.0
2009-08-26 14:31:00,0.878,0.8784,0.878,0.87815,867100002.0
2009-08-26 14:32:00,0.87815,0.8783,0.8781,0.8781,585500000.0
2009-08-26 14:33:00,0.8781,0.8783,0.878,0.87815,953299999.0
2009-08-26 14:34:00,0.8782,0.8784,0.8781,0.8784,860099996.0
2009-08-26 14:35:00,0.87845,0.8786,0.87825,0.87825,625699998.0
2009-08-26 14:36:00,0.87825,0.87845,0.87815,0.87835,723799998.0
2009-08-26 14:37:00,0.8783,0.8784,0.87825,0.87825,936199999.0
2009-08-26 14:38:00,0.8783,0.87835,0.87815,0.87835,699599997.0
2009-08-26 14:39:00,0.87835,0.8784,0.8782,0.8784,620800001.0
2009-08-26 14:40:00,0.8784,0.8785,0.8783,0.8785,516800001.0
2009-08-26 14:41:00,0.87845,0.8787,0.87845,0.87855,693300000.0
2009-08-26 14:42:00,0.87855,0.8788,0.8785,0.8785,817100002.0
2009-08-26 14:43:00,0.8785,0.87875,0.87845,0.87865,516100000.0
2009-08-26 14:44:00,0.8787,0.8788,0.87855,0.87865,689499998.0
2009-08-26 14:45:00,0.8786,0.8787,0.8785,0.87855,411900000.0
2009-08-26 14:46:00,0.87855,0.8787,0.87855,0.87865,399700000.0
2009-08-26 14:47:00,0.87865,0.87875,0.8786,0.8786,501500000.0
2009-08-26 14:48:00,0.8786,0.8786,0.87845,0.87855,566100001.0
2009-08-26 14:49:00,0.8785,0.87865,0.8785,0.8786,377399999.0
2009-08-26 14:50:00,0.8786,0.87865,0.87845,0.8785,479500000.0
2009-08-26 14:51:00,0.8785,0.87865,0.8785,0.8785,514800000.0
2009-08-26 14:52:00,0.87855,0.87865,0.8784,0.8784,380400000.0
2009-08-26 14:53:00,0.87845,0.8786,0.87835,0.87855,607999999.0
2009-08-26 14:54:00,0.8786,0.8786,0.87845,0.8785,726599997.0
2009-08-26 14:55:00,0.8785,0.87855,0.87845,0.8785,230299997.0
2009-08-26 14:56:00,0.87855,0.87865,0.8785,0.87855,380800000.0
2009-08-26 14:57:00,0.87855,0.87865,0.8785,0.87855,390500000.0
2009-08-26 14:58:00,0.8786,0.87865,0.87855,0.8786,508499998.0
2009-08-26 14:59:00,0.87865,0.87865,0.87855,0.87865,598800000.0
2009-08-26 15:00:00,0.8786,0.87895,0.87855,0.8789,669399999.0
2009-08-26 15:01:00,0.8789,0.8789,0.87875,0.8788,405199999.0
2009-08-26 15:02:00,0.8788,0.87895,0.8788,0.8789,778999997.0
2009-08-26 15:03:00,0.8789,0.8789,0.87865,0.8787,508800000.0
2009-08-26 15:04:00,0.8787,0.87885,0.8787,0.87875,746299995.0
2009-08-26 15:05:00,0.87875,0.87885,0.87875,0.87875,518699996.0
2009-08-26 15:06:00,0.8788,0.8789,0.87875,0.8789,702199992.0
2009-08-26 15:07:00,0.8789,0.87895,0.87885,0.8789,745699999.0
2009-08-26 15:08:00,0.8789,0.87895,0.87885,0.8789,320400000.0
2009-08-26 15:09:00,0.8789,0.87915,0.8789,0.879,741100001.0
2009-08-26 15:10:00,0.879,0.87915,0.879,0.87915,645299999.0
2009-08-26 15:11:00,0.87915,0.8792,0.87905,0.87915,403599998.0
2009-08-26 15:12:00,0.8791,0.87915,0.879,0.8791,716400001.0
2009-08-26 15:13:00,0.8791,0.87925,0.87905,0.8791,366599999.0
2009-08-26 15:14:00,0.8791,0.87915,0.8791,0.87915,422300000.0
2009-08-26 15:15:00,0.8791,0.87935,0.8791,0.87935,478600000.0
2009-08-26 15:16:00,0.87925,0.87942,0.87925,0.8793,1015600005.0
2009-08-26 15:17:00,0.8793,0.87935,0.8792,0.8793,1015600005.0
2009-08-26 15:18:00,0.8793,0.8793,0.8791,0.87925,928100009.0
2009-08-26 15:19:00,0.87925,0.87945,0.87925,0.8793,1395599990.0
2009-08-26 15:20:00,0.87925,0.8794,0.87925,0.8794,1292900001.0
2009-08-26 15:21:00,0.87935,0.87935,0.87925,0.8793,1171999999.0
2009-08-26 15:22:00,0.8793,0.87939,0.87925,0.87939,1792699998.0
2009-08-26 15:23:00,0.87945,0.87985,0.8794,0.87985,1792699998.0
2009-08-26 15:24:00,0.87985,0.8803,0.8798,0.88015,1025099999.0
2009-08-26 15:25:00,0.88015,0.8803,0.88005,0.8801,1289200007.0
2009-08-26 15:26:00,0.88005,0.88015,0.88,0.8801,918500002.0
2009-08-26 15:27:00,0.8801,0.8806,0.88005,0.8804,1238900001.0
2009-08-26 15:28:00,0.8804,0.88055,0.8803,0.88045,1299100004.0
2009-08-26 15:29:00,0.8805,0.88065,0.8804,0.8805,1269799994.0
2009-08-26 15:30:00,0.88045,0.8807,0.8802,0.8802,1217900000.0
2009-08-26 15:31:00,0.8802,0.88035,0.8801,0.8802,1298200002.0
2009-08-26 15:32:00,0.88015,0.88025,0.87995,0.88005,948400001.0
2009-08-26 15:33:00,0.88005,0.88025,0.88005,0.8802,612400004.0
2009-08-26 15:34:00,0.8802,0.88035,0.88005,0.88035,1288600005.0
2009-08-26 15:35:00,0.88035,0.88045,0.88015,0.8804,1162000002.0
2009-08-26 15:36:00,0.8804,0.88045,0.88015,0.88025,1449099992.0
2009-08-26 15:37:00,0.88025,0.8804,0.88,0.8801,1152300000.0
2009-08-26 15:38:00,0.8801,0.8802,0.88,0.88,805499996.0
2009-08-26 15:39:00,0.88,0.8801,0.8799,0.8799,1040800006.0
2009-08-26 15:40:00,0.87995,0.87995,0.87975,0.87985,952200000.0
2009-08-26 15:41:00,0.87985,0.87985,0.87965,0.8797,827300001.0
2009-08-26 15:42:00,0.8797,0.87985,0.87965,0.8797,1182600015.0
2009-08-26 15:43:00,0.8797,0.87975,0.87955,0.87975,733400005.0
2009-08-26 15:44:00,0.87975,0.87975,0.8793,0.87935,1579600015.0
2009-08-26 15:45:00,0.87935,0.8795,0.8791,0.8791,1233899999.0
2009-08-26 15:46:00,0.8791,0.87915,0.87885,0.879,1092700006.0
2009-08-26 15:47:00,0.879,0.8791,0.87885,0.87885,1063600000.0
2009-08-26 15:48:00,0.8789,0.879,0.8788,0.8789,1327900000.0
2009-08-26 15:49:00,0.87885,0.879,0.87875,0.8789,1812299999.0
2009-08-26 15:50:00,0.87885,0.8792,0.8788,0.8792,1082400000.0
2009-08-26 15:51:00,0.8792,0.87925,0.879,0.87905,1405399993.0
2009-08-26 15:52:00,0.87905,0.87915,0.8789,0.879,1797199993.0
2009-08-26 15:53:00,0.879,0.8791,0.879,0.8791,838700002.0
2009-08-26 15:54:00,0.8791,0.8791,0.8789,0.8789,1520899996.0
2009-08-26 15:55:00,0.879,0.8791,0.8789,0.87905,2012900001.0
2009-08-26 15:56:00,0.87905,0.8792,0.8789,0.87905,1394400008.0
2009-08-26 15:57:00,0.87905,0.8791,0.879,0.879,740700000.0
2009-08-26 15:58:00,0.879,0.87905,0.8787,0.87885,1636099994.0
2009-08-26 15:59:00,0.87885,0.87885,0.87875,0.87875,747100001.0
2009-08-26 16:00:00,0.87875,0.8791,0.87875,0.87885,772100000.0
2009-08-26 16:01:00,0.87885,0.87895,0.87865,0.8789,1383900001.0
2009-08-26 16:02:00,0.87885,0.8792,0.87885,0.87915,1196700000.0
2009-08-26 16:03:00,0.87915,0.87925,0.879,0.87905,901799999.0
2009-08-26 16:04:00,0.87905,0.87905,0.8788,0.87895,1029399993.0
2009-08-26 16:05:00,0.87895,0.87895,0.87865,0.87895,1277899998.0
2009-08-26 16:06:00,0.87895,0.8791,0.8786,0.87875,1006600005.0
2009-08-26 16:07:00,0.87875,0.8788,0.87855,0.8787,1264900003.0
2009-08-26 16:08:00,0.8787,0.87895,0.8787,0.8788,1219900000.0
2009-08-26 16:09:00,0.8788,0.87895,0.87865,0.8789,669900001.0
2009-08-26 16:10:00,0.87895,0.879,0.8787,0.87875,1569100002.0
2009-08-26 16:11:00,0.87875,0.87885,0.87865,0.8787,1439200002.0
2009-08-26 16:12:00,0.87875,0.8788,0.87865,0.8787,1161300005.0
2009-08-26 16:13:00,0.8787,0.87875,0.87865,0.8787,909099998.0
2009-08-26 16:14:00,0.8787,0.87875,0.87825,0.87825,1433599999.0
2009-08-26 16:15:00,0.87825,0.87845,0.87815,0.8782,1176199998.0
2009-08-26 16:16:00,0.8782,0.8782,0.8779,0.87795,1144800005.0
2009-08-26 16:17:00,0.87795,0.878,0.8779,0.87795,1161600008.0
2009-08-26 16:18:00,0.878,0.87805,0.87775,0.8778,1067899995.0
2009-08-26 16:19:00,0.8778,0.87795,0.8777,0.87785,1151499994.0
2009-08-26 16:20:00,0.87785,0.878,0.87785,0.87795,963700007.0
2009-08-26 16:21:00,0.87805,0.87835,0.87795,0.87825,780099997.0
2009-08-26 16:22:00,0.87825,0.87845,0.8782,0.8784,1048199998.0
2009-08-26 16:23:00,0.8784,0.8785,0.87825,0.8783,1080400004.0
2009-08-26 16:24:00,0.8783,0.8783,0.8781,0.8781,1087500003.0
2009-08-26 16:25:00,0.8781,0.8782,0.87805,0.8782,1022400006.0
2009-08-26 16:26:00,0.8782,0.8782,0.87795,0.87805,962000001.0
2009-08-26 16:27:00,0.87815,0.87825,0.87805,0.8781,1024299999.0
2009-08-26 16:28:00,0.8781,0.87815,0.87795,0.8781,1144200001.0
2009-08-26 16:29:00,0.8781,0.87815,0.8779,0.87795,695799997.0
2009-08-26 16:30:00,0.87795,0.8781,0.8779,0.878,1086600003.0
2009-08-26 16:31:00,0.878,0.8781,0.87795,0.87805,1231299999.0
2009-08-26 16:32:00,0.8781,0.87815,0.87795,0.878,1077700006.0
2009-08-26 16:33:00,0.878,0.878,0.87745,0.8775,781300002.0
2009-08-26 16:34:00,0.8775,0.87775,0.8775,0.87775,705000001.0
2009-08-26 16:35:00,0.87775,0.87775,0.8773,0.87735,1419399998.0
2009-08-26 16:36:00,0.8774,0.8774,0.8772,0.87725,1383100002.0
2009-08-26 16:37:00,0.87725,0.87735,0.8772,0.8773,1108800000.0
2009-08-26 16:38:00,0.87735,0.87735,0.8772,0.8773,1083100009.0
2009-08-26 16:39:00,0.8773,0.8775,0.8773,0.8773,659299999.0
2009-08-26 16:40:00,0.87735,0.8774,0.8773,0.87735,983299999.0
2009-08-26 16:41:00,0.87735,0.8775,0.87735,0.8774,772799999.0
2009-08-26 16:42:00,0.8774,0.8776,0.8774,0.8775,658900002.0
2009-08-26 16:43:00,0.8775,0.87755,0.8774,0.87755,803500006.0
2009-08-26 16:44:00,0.87755,0.8776,0.8774,0.87755,601299999.0
2009-08-26 16:45:00,0.87755,0.87775,0.87755,0.87765,1295900000.0
2009-08-26 16:46:00,0.87765,0.8778,0.87755,0.87775,1304000006.0
2009-08-26 16:47:00,0.87775,0.87795,0.8777,0.87775,703600000.0
2009-08-26 16:48:00,0.8777,0.8782,0.8777,0.87795,1043899997.0
2009-08-26 16:49:00,0.87795,0.87795,0.8776,0.8778,781099999.0
2009-08-26 16:50:00,0.87785,0.8781,0.8778,0.87785,722799998.0
2009-08-26 16:51:00,0.87785,0.878,0.87775,0.87785,724600000.0
2009-08-26 16:52:00,0.8779,0.878,0.8778,0.87785,676100001.0
2009-08-26 16:53:00,0.87785,0.8781,0.8778,0.878,631900000.0
2009-08-26 16:54:00,0.878,0.87815,0.878,0.87805,571300000.0
2009-08-26 16:55:00,0.87805,0.8781,0.87755,0.87755,778600001.0
2009-08-26 16:56:00,0.87755,0.8776,0.8775,0.8776,571599997.0
2009-08-26 16:57:00,0.8776,0.87765,0.8775,0.87765,744800009.0
2009-08-26 16:58:00,0.87765,0.8778,0.8775,0.87765,552220000.0
2009-08-26 16:59:00,0.87765,0.8779,0.8775,0.87775,900099998.0
2009-08-26 17:00:00,0.87775,0.87785,0.8777,0.8778,548700000.0
2009-08-26 17:01:00,0.87775,0.87785,0.8776,0.87775,583599998.0
2009-08-26 17:02:00,0.87775,0.87775,0.87745,0.87745,904700000.0
2009-08-26 17:03:00,0.87745,0.8777,0.87745,0.8775,852200005.0
2009-08-26 17:04:00,0.8775,0.8776,0.8775,0.87755,532100001.0
2009-08-26 17:05:00,0.87755,0.87755,0.87735,0.8774,1071900000.0
2009-08-26 17:06:00,0.8774,0.8774,0.8773,0.87735,521700000.0
2009-08-26 17:07:00,0.87735,0.8775,0.87735,0.87745,807500000.0
2009-08-26 17:08:00,0.8774,0.8775,0.8773,0.87735,695299997.0
2009-08-26 17:09:00,0.87735,0.8774,0.87725,0.87725,413500000.0
2009-08-26 17:10:00,0.87725,0.8774,0.8772,0.87735,957500001.0
2009-08-26 17:11:00,0.87735,0.87735,0.8772,0.8773,770100005.0
2009-08-26 17:12:00,0.87725,0.8774,0.8772,0.8773,940800007.0
2009-08-26 17:13:00,0.87735,0.8774,0.8772,0.8772,668700001.0
2009-08-26 17:14:00,0.8772,0.8773,0.8772,0.87725,901899992.0
2009-08-26 17:15:00,0.87725,0.8775,0.87725,0.87735,857999995.0
2009-08-26 17:16:00,0.87735,0.87765,0.87735,0.87755,855600003.0
2009-08-26 17:17:00,0.87755,0.87755,0.8774,0.8775,578799999.0
2009-08-26 17:18:00,0.8775,0.8775,0.87735,0.87735,1270699998.0
2009-08-26 17:19:00,0.87735,0.8775,0.8773,0.8774,960500002.0
2009-08-26 17:20:00,0.8774,0.8775,0.87735,0.87745,964099999.0
2009-08-26 17:21:00,0.87745,0.8775,0.8772,0.8774,976700002.0
2009-08-26 17:22:00,0.87745,0.8777,0.8773,0.87735,1184099998.0
2009-08-26 17:23:00,0.8774,0.8775,0.87725,0.8773,884700000.0
2009-08-26 17:24:00,0.87735,0.8775,0.87735,0.8774,487900005.0
2009-08-26 17:25:00,0.8774,0.8774,0.8772,0.87725,682600001.0
2009-08-26 17:26:00,0.87725,0.8774,0.8772,0.8772,785300001.0
2009-08-26 17:27:00,0.8772,0.8773,0.8772,0.87725,436300000.0
2009-08-26 17:28:00,0.87725,0.87725,0.87705,0.87705,785299994.0
2009-08-26 17:29:00,0.8771,0.8771,0.8767,0.87685,969699999.0
2009-08-26 17:30:00,0.87685,0.87685,0.87665,0.87665,745500001.0
2009-08-26 17:31:00,0.87665,0.87665,0.8766,0.87665,588400000.0
2009-08-26 17:32:00,0.87665,0.8767,0.8766,0.87665,879599999.0
2009-08-26 17:33:00,0.87665,0.87665,0.87655,0.87655,947599998.0
2009-08-26 17:34:00,0.87655,0.8767,0.87655,0.87665,1151200004.0
2009-08-26 17:35:00,0.8767,0.8768,0.8766,0.8766,771899999.0
2009-08-26 17:36:00,0.8766,0.87675,0.87655,0.87665,1139099995.0
2009-08-26 17:37:00,0.87665,0.87675,0.8766,0.87665,1033399993.0
2009-08-26 17:38:00,0.87665,0.8768,0.87655,0.87665,842500005.0
2009-08-26 17:39:00,0.87665,0.8767,0.8765,0.87655,1018600002.0
2009-08-26 17:40:00,0.87655,0.87665,0.8765,0.8766,811200000.0
2009-08-26 17:41:00,0.8766,0.8766,0.87645,0.87655,767600003.0
2009-08-26 17:42:00,0.87655,0.8766,0.87645,0.8765,806000001.0
2009-08-26 17:43:00,0.8765,0.87655,0.87645,0.8765,730399999.0
2009-08-26 17:44:00,0.8765,0.87655,0.87645,0.87645,780800006.0
2009-08-26 17:45:00,0.87645,0.8765,0.8763,0.87635,942499999.0
2009-08-26 17:46:00,0.87635,0.87635,0.87605,0.87615,885699998.0
2009-08-26 17:47:00,0.87615,0.8764,0.87615,0.8763,840400002.0
2009-08-26 17:48:00,0.8763,0.87635,0.87625,0.8763,997300003.0
2009-08-26 17:49:00,0.8763,0.87645,0.87625,0.87645,923300001.0
2009-08-26 17:50:00,0.8765,0.8766,0.87635,0.8765,888000007.0
2009-08-26 17:51:00,0.8765,0.8767,0.8765,0.8766,625500000.0
2009-08-26 17:52:00,0.87655,0.87665,0.8764,0.87655,746599999.0
2009-08-26 17:53:00,0.87655,0.8767,0.87645,0.87645,442699997.0
2009-08-26 17:54:00,0.87645,0.87655,0.87635,0.8764,459499999.0
2009-08-26 17:55:00,0.8764,0.8765,0.87635,0.8764,631800005.0
2009-08-26 17:56:00,0.87635,0.87655,0.87635,0.8765,581899997.0
2009-08-26 17:57:00,0.8765,0.8766,0.87645,0.8765,519200000.0
2009-08-26 17:58:00,0.8765,0.87665,0.87645,0.8766,870500004.0
2009-08-26 17:59:00,0.87655,0.8766,0.87645,0.8765,817999998.0
2009-08-26 18:00:00,0.87645,0.8765,0.8764,0.8764,919300003.0
2009-08-26 18:01:00,0.87645,0.87655,0.8764,0.8765,473199998.0
2009-08-26 18:02:00,0.87645,0.87655,0.87645,0.8765,531799995.0
2009-08-26 18:03:00,0.8765,0.87655,0.8764,0.8765,437200004.0
2009-08-26 18:04:00,0.8765,0.87655,0.87635,0.87655,659599997.0
2009-08-26 18:05:00,0.87655,0.87665,0.87635,0.8765,809500005.0
2009-08-26 18:06:00,0.87655,0.8766,0.8765,0.87655,705200004.0
2009-08-26 18:07:00,0.87665,0.8767,0.8766,0.8766,900499998.0
2009-08-26 18:08:00,0.8766,0.87675,0.87655,0.87675,775600002.0
2009-08-26 18:09:00,0.87675,0.87685,0.87665,0.87675,365300000.0
2009-08-26 18:10:00,0.87675,0.8768,0.87655,0.87665,598000002.0
2009-08-26 18:11:00,0.87665,0.87665,0.87645,0.87665,330700000.0
2009-08-26 18:12:00,0.8766,0.8767,0.87655,0.8766,271800000.0
2009-08-26 18:13:00,0.8766,0.87665,0.87655,0.8766,666000004.0
2009-08-26 18:14:00,0.8766,0.8766,0.87655,0.87655,576700010.0
2009-08-26 18:15:00,0.8765,0.8765,0.8763,0.87635,267600003.0
2009-08-26 18:16:00,0.87635,0.8764,0.87625,0.8763,521800001.0
2009-08-26 18:17:00,0.8763,0.8763,0.8762,0.8763,102500000.0
2009-08-26 18:18:00,0.8763,0.8764,0.8763,0.87635,114400000.0
2009-08-26 18:19:00,0.87635,0.87645,0.87625,0.87625,438400002.0
2009-08-26 18:20:00,0.87625,0.8763,0.8762,0.8762,548000002.0
2009-08-26 18:21:00,0.8762,0.87625,0.8762,0.8762,126800000.0
2009-08-26 18:22:00,0.87615,0.8763,0.87615,0.8763,487799996.0
2009-08-26 18:23:00,0.87625,0.8763,0.8762,0.87625,269900005.0
2009-08-26 18:24:00,0.87625,0.8763,0.8762,0.87625,248900000.0
2009-08-26 18:25:00,0.87625,0.87635,0.87625,0.8763,455100000.0
2009-08-26 18:26:00,0.8763,0.8764,0.8763,0.87635,424600002.0
2009-08-26 18:27:00,0.87635,0.8765,0.87635,0.8764,359300001.0
2009-08-26 18:28:00,0.8764,0.8764,0.87635,0.8764,525699994.0
2009-08-26 18:29:00,0.8764,0.87645,0.87635,0.87645,608399995.0
2009-08-26 18:30:00,0.87645,0.87645,0.87635,0.8764,568600002.0
2009-08-26 18:31:00,0.8764,0.8765,0.87635,0.8764,798599994.0
2009-08-26 18:32:00,0.8764,0.8765,0.8764,0.8765,422199998.0
2009-08-26 18:33:00,0.8765,0.87655,0.87645,0.8765,316899999.0
2009-08-26 18:34:00,0.87645,0.87655,0.87645,0.87655,281100000.0
2009-08-26 18:35:00,0.87655,0.8767,0.8765,0.8766,590600000.0
2009-08-26 18:36:00,0.8766,0.8767,0.87655,0.87665,375200002.0
2009-08-26 18:37:00,0.87665,0.87665,0.87655,0.8766,558800003.0
2009-08-26 18:38:00,0.8766,0.8771,0.87655,0.8769,243700000.0
2009-08-26 18:39:00,0.8769,0.877,0.8769,0.8769,67500000.0
2009-08-26 18:40:00,0.8769,0.8769,0.87685,0.8769,99400000.0
2009-08-26 18:41:00,0.8769,0.87695,0.87685,0.8769,151400000.0
2009-08-26 18:42:00,0.8769,0.8769,0.8769,0.8769,110000000.0
2009-08-26 18:43:00,0.8769,0.87695,0.87685,0.87685,150400000.0
2009-08-26 18:44:00,0.87685,0.87695,0.87675,0.87695,227900001.0
2009-08-26 18:45:00,0.87695,0.87715,0.8769,0.87715,151600000.0
2009-08-26 18:46:00,0.87715,0.87715,0.87715,0.87715,24100000.0
2009-08-26 18:47:00,0.87715,0.87715,0.87715,0.87715,31900000.0
2009-08-26 18:48:00,0.87715,0.8772,0.8771,0.8772,21200000.0
2009-08-26 18:49:00,0.8772,0.87735,0.87715,0.87725,250899997.0
2009-08-26 18:50:00,0.8773,0.87735,0.87715,0.87725,448200000.0
2009-08-26 18:51:00,0.87725,0.87725,0.87715,0.87725,525999998.0
2009-08-26 18:52:00,0.87725,0.87735,0.87725,0.87725,595699997.0
2009-08-26 18:53:00,0.87725,0.87735,0.87725,0.87725,262599998.0
2009-08-26 18:54:00,0.8773,0.8773,0.8772,0.8772,338300000.0
2009-08-26 18:55:00,0.8772,0.87725,0.87715,0.8772,900900004.0
2009-08-26 18:56:00,0.8772,0.8772,0.8771,0.87715,841000000.0
2009-08-26 18:57:00,0.87715,0.8772,0.87705,0.87705,537600001.0
2009-08-26 18:58:00,0.8771,0.8772,0.877,0.877,589400006.0
2009-08-26 18:59:00,0.87705,0.87705,0.87695,0.87705,487299997.0
2009-08-26 19:00:00,0.87705,0.87725,0.87695,0.87695,730899995.0
2009-08-26 19:01:00,0.87695,0.8771,0.87695,0.8771,481400000.0
2009-08-26 19:02:00,0.8771,0.8771,0.8769,0.877,875699996.0
2009-08-26 19:03:00,0.877,0.87705,0.87695,0.877,785900001.0
2009-08-26 19:04:00,0.877,0.8772,0.8769,0.8772,603599997.0
2009-08-26 19:05:00,0.8772,0.8773,0.8772,0.87725,343300000.0
2009-08-26 19:06:00,0.87725,0.8773,0.8772,0.87725,437100000.0
2009-08-26 19:07:00,0.87725,0.8773,0.8772,0.8773,365000000.0
2009-08-26 19:08:00,0.87725,0.8773,0.87715,0.8772,576699992.0
2009-08-26 19:09:00,0.8772,0.87725,0.877,0.8771,440699997.0
2009-08-26 19:10:00,0.87715,0.8772,0.8771,0.8771,206800000.0
2009-08-26 19:11:00,0.8771,0.8772,0.8771,0.8772,218600000.0
2009-08-26 19:12:00,0.87715,0.8772,0.87705,0.8771,453900000.0
2009-08-26 19:13:00,0.8772,0.8773,0.8772,0.8773,182000000.0
2009-08-26 19:14:00,0.8773,0.8773,0.87725,0.8773,172599997.0
2009-08-26 19:15:00,0.8773,0.87735,0.87725,0.8773,156200000.0
2009-08-26 19:16:00,0.8773,0.87735,0.87725,0.87725,396199996.0
2009-08-26 19:17:00,0.8773,0.8774,0.87725,0.8773,683899989.0
2009-08-26 19:18:00,0.8773,0.87745,0.8773,0.87735,585799997.0
2009-08-26 19:19:00,0.87735,0.8774,0.8773,0.87735,317300000.0
2009-08-26 19:20:00,0.87735,0.8774,0.8773,0.87735,870100000.0
2009-08-26 19:21:00,0.87735,0.8774,0.87725,0.87735,346200000.0
2009-08-26 19:22:00,0.87735,0.8774,0.8773,0.8773,522500000.0
2009-08-26 19:23:00,0.87735,0.87735,0.8772,0.87725,195100000.0
2009-08-26 19:24:00,0.87725,0.8773,0.87725,0.8773,383399999.0
2009-08-26 19:25:00,0.8773,0.8776,0.8773,0.8776,437000000.0
2009-08-26 19:26:00,0.8776,0.8776,0.8775,0.8776,210500000.0
2009-08-26 19:27:00,0.87755,0.8777,0.87755,0.8776,282400000.0
2009-08-26 19:28:00,0.8776,0.87765,0.8775,0.8775,702900000.0
2009-08-26 19:29:00,0.8775,0.87755,0.87745,0.8775,652199999.0
2009-08-26 19:30:00,0.8775,0.8775,0.87745,0.87745,225799999.0
2009-08-26 19:31:00,0.87745,0.87755,0.87745,0.87755,457200000.0
2009-08-26 19:32:00,0.87755,0.87755,0.87735,0.87735,403800001.0
2009-08-26 19:33:00,0.8774,0.8775,0.8774,0.87745,192000000.0
2009-08-26 19:34:00,0.87745,0.8775,0.8773,0.8773,439500000.0
2009-08-26 19:35:00,0.8773,0.87735,0.87725,0.87735,430499998.0
2009-08-26 19:36:00,0.87735,0.8775,0.87735,0.8775,515599999.0
2009-08-26 19:37:00,0.8775,0.8776,0.8775,0.8776,270600000.0
2009-08-26 19:38:00,0.8776,0.8777,0.87755,0.87755,605000004.0
2009-08-26 19:39:00,0.87755,0.8776,0.8775,0.87755,502900002.0
2009-08-26 19:40:00,0.87755,0.8776,0.8775,0.87755,321600000.0
2009-08-26 19:41:00,0.87755,0.8777,0.87755,0.8776,63500000.0
2009-08-26 19:42:00,0.87765,0.87765,0.8775,0.8776,284800001.0
2009-08-26 19:43:00,0.8775,0.8776,0.8775,0.87755,492900004.0
2009-08-26 19:44:00,0.87755,0.8776,0.87755,0.8776,312300000.0
2009-08-26 19:45:00,0.8776,0.87765,0.8775,0.8776,298100000.0
2009-08-26 19:46:00,0.8776,0.87765,0.87755,0.8776,536800002.0
2009-08-26 19:47:00,0.8776,0.87765,0.87755,0.87755,729800000.0
2009-08-26 19:48:00,0.8775,0.8775,0.8774,0.87745,512599999.0
2009-08-26 19:49:00,0.87745,0.87745,0.87745,0.87745,230700000.0
2009-08-26 19:50:00,0.87745,0.87745,0.8773,0.8774,224099999.0
2009-08-26 19:51:00,0.8774,0.8774,0.8774,0.8774,197600000.0
2009-08-26 19:52:00,0.8774,0.87745,0.87735,0.8774,272200000.0
2009-08-26 19:53:00,0.8774,0.87745,0.87735,0.87745,310999998.0
2009-08-26 19:54:00,0.87745,0.87745,0.87735,0.87735,105400000.0
2009-08-26 19:55:00,0.87735,0.87735,0.87725,0.87725,99500000.0
2009-08-26 19:56:00,0.87725,0.87725,0.8771,0.8771,175100000.0
2009-08-26 19:57:00,0.8771,0.8773,0.8771,0.87725,821100003.0
2009-08-26 19:58:00,0.87725,0.87735,0.8772,0.87725,327700000.0
2009-08-26 19:59:00,0.87725,0.87725,0.87715,0.8772,219899999.0
2009-08-26 20:00:00,0.8772,0.87725,0.87715,0.87715,860399999.0
2009-08-26 20:01:00,0.87715,0.87725,0.8771,0.8772,853000002.0
2009-08-26 20:02:00,0.87715,0.87715,0.87705,0.87705,336000001.0
2009-08-26 20:03:00,0.87705,0.87715,0.877,0.87705,328200000.0
2009-08-26 20:04:00,0.87705,0.87715,0.87705,0.8771,232800000.0
2009-08-26 20:05:00,0.87715,0.87715,0.8771,0.8771,356599998.0
2009-08-26 20:06:00,0.8771,0.8772,0.8771,0.87715,284200000.0
2009-08-26 20:07:00,0.87715,0.8772,0.87715,0.8772,307799997.0
2009-08-26 20:08:00,0.8772,0.8772,0.87715,0.87715,151199997.0
2009-08-26 20:09:00,0.8772,0.8772,0.87715,0.87715,233899997.0
2009-08-26 20:10:00,0.8771,0.87715,0.8771,0.8771,98800000.0
2009-08-26 20:11:00,0.8771,0.87715,0.87685,0.87685,451500000.0
2009-08-26 20:12:00,0.87685,0.8769,0.8768,0.87685,576000000.0
2009-08-26 20:13:00,0.8769,0.877,0.87685,0.87695,511199999.0
2009-08-26 20:14:00,0.877,0.87705,0.8769,0.87695,553100003.0
2009-08-26 20:15:00,0.877,0.8771,0.87695,0.87695,592200000.0
2009-08-26 20:16:00,0.87695,0.87695,0.8769,0.87695,172200000.0
2009-08-26 20:17:00,0.87695,0.87695,0.87675,0.87675,396200000.0
2009-08-26 20:18:00,0.87675,0.8768,0.87675,0.8768,327800000.0
2009-08-26 20:19:00,0.8768,0.87685,0.8768,0.87685,77400000.0
2009-08-26 20:20:00,0.8769,0.877,0.87685,0.87695,110600000.0
2009-08-26 20:21:00,0.87695,0.877,0.8769,0.87695,234599999.0
2009-08-26 20:22:00,0.87695,0.87705,0.87685,0.87695,693499996.0
2009-08-26 20:23:00,0.87695,0.87705,0.87685,0.877,866800000.0
2009-08-26 20:24:00,0.87695,0.877,0.8769,0.8769,599599996.0
2009-08-26 20:25:00,0.8769,0.8771,0.8769,0.8771,528200000.0
2009-08-26 20:26:00,0.8771,0.8771,0.87695,0.87705,495900000.0
2009-08-26 20:27:00,0.877,0.87705,0.87695,0.87695,408700000.0
2009-08-26 20:28:00,0.87695,0.87705,0.87695,0.877,378400000.0
2009-08-26 20:29:00,0.87705,0.8771,0.87705,0.8771,235100000.0
2009-08-26 20:30:00,0.8771,0.87715,0.87685,0.87685,531500000.0
2009-08-26 20:31:00,0.87685,0.8769,0.8768,0.8769,397500000.0
2009-08-26 20:32:00,0.8769,0.87695,0.8769,0.8769,132600000.0
2009-08-26 20:33:00,0.8769,0.87695,0.87685,0.87685,351199998.0
2009-08-26 20:34:00,0.87685,0.8769,0.8768,0.8768,396600000.0
2009-08-26 20:35:00,0.8768,0.8769,0.87675,0.8769,300700000.0
2009-08-26 20:36:00,0.8769,0.877,0.8768,0.87685,329800000.0
2009-08-26 20:37:00,0.87685,0.877,0.8768,0.8769,540300000.0
2009-08-26 20:38:00,0.8769,0.877,0.8769,0.877,222600000.0
2009-08-26 20:39:00,0.87695,0.877,0.8768,0.8769,451000000.0
2009-08-26 20:40:00,0.8769,0.8769,0.8768,0.87685,237799999.0
2009-08-26 20:41:00,0.87685,0.8769,0.87685,0.8769,309300000.0
2009-08-26 20:42:00,0.87685,0.87695,0.87685,0.8769,489800000.0
2009-08-26 20:43:00,0.8769,0.8769,0.87685,0.8769,283000000.0
2009-08-26 20:44:00,0.8769,0.87695,0.8769,0.87695,191400000.0
2009-08-26 20:45:00,0.8769,0.87705,0.87685,0.87685,445399995.0
2009-08-26 20:46:00,0.8769,0.877,0.87685,0.87685,539299999.0
2009-08-26 20:47:00,0.87685,0.87695,0.87685,0.8769,610799999.0
2009-08-26 20:48:00,0.8769,0.8769,0.87685,0.8769,284200001.0
2009-08-26 20:49:00,0.8769,0.877,0.87685,0.877,386199999.0
2009-08-26 20:50:00,0.877,0.877,0.87695,0.87695,404399998.0
2009-08-26 20:51:00,0.87695,0.877,0.87695,0.87695,509900003.0
2009-08-26 20:52:00,0.87695,0.877,0.8769,0.87695,689499994.0
2009-08-26 20:53:00,0.87695,0.87705,0.8769,0.877,539099998.0
2009-08-26 20:54:00,0.877,0.8771,0.877,0.87705,306799999.0
2009-08-26 20:55:00,0.87705,0.87705,0.8769,0.87695,448200013.0
2009-08-26 20:56:00,0.87695,0.877,0.8768,0.87685,602600004.0
2009-08-26 20:57:00,0.8768,0.8769,0.8767,0.8767,599700001.0
2009-08-26 20:58:00,0.87675,0.87685,0.87665,0.87665,499400004.0
2009-08-26 20:59:00,0.8767,0.8769,0.8767,0.8769,908299997.0
2009-08-26 21:00:00,0.87685,0.87695,0.8768,0.87685,908399998.0
2009-08-26 21:01:00,0.87685,0.877,0.87685,0.877,444600002.0
2009-08-26 21:02:00,0.877,0.87705,0.877,0.877,338299999.0
2009-08-26 21:03:00,0.877,0.87705,0.87685,0.877,583600002.0
2009-08-26 21:04:00,0.877,0.8771,0.877,0.877,310300001.0
2009-08-26 21:05:00,0.877,0.87705,0.8769,0.877,636200001.0
2009-08-26 21:06:00,0.877,0.877,0.8769,0.8769,451400000.0
2009-08-26 21:07:00,0.8769,0.87695,0.8769,0.8769,240400000.0
2009-08-26 21:08:00,0.8769,0.877,0.87685,0.87685,390599999.0
2009-08-26 21:09:00,0.87685,0.87695,0.87685,0.8769,494899999.0
2009-08-26 21:10:00,0.8769,0.8769,0.87685,0.87685,716900000.0
2009-08-26 21:11:00,0.87685,0.87685,0.8767,0.87675,507000000.0
2009-08-26 21:12:00,0.87675,0.8768,0.8767,0.87675,373500000.0
2009-08-26 21:13:00,0.87675,0.8768,0.87675,0.8768,279500000.0
2009-08-26 21:14:00,0.8768,0.87685,0.8768,0.87685,244800000.0
2009-08-26 21:15:00,0.8768,0.8768,0.87675,0.87675,153200000.0
2009-08-26 21:16:00,0.87675,0.87695,0.87675,0.87685,478900000.0
2009-08-26 21:17:00,0.87685,0.87695,0.87685,0.87685,343200001.0
2009-08-26 21:18:00,0.87685,0.87695,0.87685,0.87685,375400000.0
2009-08-26 21:19:00,0.87685,0.8769,0.87685,0.8769,328600000.0
2009-08-26 21:20:00,0.8769,0.87695,0.8769,0.8769,262000000.0
2009-08-26 21:21:00,0.8769,0.877,0.8769,0.8769,292900000.0
2009-08-26 21:22:00,0.8769,0.8769,0.87685,0.87685,123500000.0
2009-08-26 21:23:00,0.87685,0.8769,0.87685,0.87685,127300000.0
2009-08-26 21:24:00,0.87685,0.87685,0.87685,0.87685,19200000.0
2009-08-26 21:25:00,0.87685,0.87685,0.8768,0.8768,60800000.0
2009-08-26 21:26:00,0.8768,0.87685,0.8768,0.87685,496000000.0
2009-08-26 21:27:00,0.87685,0.87685,0.8768,0.87685,289800000.0
2009-08-26 21:28:00,0.87685,0.87685,0.8768,0.87685,365300000.0
2009-08-26 21:29:00,0.87685,0.87685,0.87685,0.87685,107100000.0
2009-08-26 21:30:00,0.87685,0.8769,0.8768,0.87685,191900001.0
2009-08-26 21:31:00,0.87685,0.87685,0.8767,0.87675,268600000.0
2009-08-26 21:32:00,0.87675,0.8768,0.87675,0.87675,156800000.0
2009-08-26 21:33:00,0.87675,0.8768,0.87675,0.8768,449000000.0
2009-08-26 21:34:00,0.8768,0.8768,0.8768,0.8768,297000000.0
2009-08-26 21:35:00,0.8768,0.8769,0.8768,0.8768,275800000.0
2009-08-26 21:36:00,0.87685,0.8769,0.8768,0.8768,161200000.0
2009-08-26 21:37:00,0.87685,0.87685,0.8768,0.87685,146800000.0
2009-08-26 21:38:00,0.8768,0.87685,0.8768,0.87685,240800000.0
2009-08-26 21:39:00,0.8769,0.8769,0.8768,0.87685,272600000.0
2009-08-26 21:40:00,0.87685,0.87695,0.87685,0.87695,462400001.0
2009-08-26 21:41:00,0.87695,0.87705,0.87695,0.877,254900000.0
2009-08-26 21:42:00,0.877,0.8771,0.87695,0.87705,153200000.0
2009-08-26 21:43:00,0.87705,0.8771,0.877,0.87705,235000000.0
2009-08-26 21:44:00,0.8771,0.8773,0.87705,0.8771,291300002.0
2009-08-26 21:45:00,0.8771,0.8773,0.87705,0.87725,485700001.0
2009-08-26 21:46:00,0.87725,0.8773,0.8771,0.8772,915000009.0
2009-08-26 21:47:00,0.87715,0.8773,0.8771,0.8771,383600002.0
2009-08-26 21:48:00,0.8771,0.87725,0.8771,0.8772,781600000.0
2009-08-26 21:49:00,0.8772,0.8773,0.87715,0.8772,837600001.0
2009-08-26 21:50:00,0.87725,0.8773,0.8772,0.8773,329000004.0
2009-08-26 21:51:00,0.8773,0.87745,0.8773,0.8773,420700000.0
2009-08-26 21:52:00,0.8773,0.8773,0.8772,0.8772,396300000.0
2009-08-26 21:53:00,0.87715,0.87725,0.87715,0.8772,193600000.0
2009-08-26 21:54:00,0.8772,0.87725,0.87715,0.8772,80000000.0
2009-08-26 21:55:00,0.8772,0.8773,0.87715,0.8773,302300006.0
2009-08-26 21:56:00,0.8773,0.8773,0.8772,0.87725,29200000.0
2009-08-26 21:57:00,0.87725,0.87725,0.87715,0.8772,94500000.0
2009-08-26 21:58:00,0.8772,0.8772,0.87715,0.87715,130000000.0
2009-08-26 21:59:00,0.87715,0.8774,0.87715,0.8773,256400000.0
2009-08-26 22:00:00,0.8773,0.8773,0.877,0.8771,493300000.0
2009-08-26 22:01:00,0.8771,0.87715,0.87705,0.87715,247100000.0
2009-08-26 22:02:00,0.87715,0.8772,0.87715,0.87715,78500000.0
2009-08-26 22:03:00,0.8772,0.8772,0.8772,0.8772,72100000.0
2009-08-26 22:04:00,0.87725,0.87725,0.87715,0.8772,33800000.0
2009-08-26 22:05:00,0.8772,0.8772,0.8771,0.8771,86400000.0
2009-08-26 22:06:00,0.8771,0.8772,0.8771,0.8772,80000000.0
2009-08-26 22:07:00,0.8772,0.8774,0.8772,0.87725,135299999.0
2009-08-26 22:08:00,0.8773,0.87735,0.87725,0.87735,45000000.0
2009-08-26 22:09:00,0.87735,0.87735,0.87735,0.87735,91200000.0
2009-08-26 22:10:00,0.87735,0.87735,0.87725,0.87725,155600000.0
2009-08-26 22:11:00,0.87725,0.87735,0.87725,0.8773,197500000.0
2009-08-26 22:12:00,0.8773,0.87735,0.87725,0.87735,49499999.0
2009-08-26 22:13:00,0.87735,0.8775,0.8773,0.8774,420399998.0
2009-08-26 22:14:00,0.87745,0.87745,0.8773,0.8774,117000000.0
2009-08-26 22:15:00,0.87735,0.87735,0.8773,0.8773,28000000.0
2009-08-26 22:16:00,0.87735,0.87735,0.87735,0.87735,6400000.0
2009-08-26 22:17:00,0.87735,0.87735,0.8773,0.87735,44000000.0
2009-08-26 22:18:00,0.87735,0.8774,0.87735,0.8774,22400000.0
2009-08-26 22:19:00,0.8774,0.87745,0.8774,0.8774,19300000.0
2009-08-26 22:20:00,0.8774,0.87745,0.8774,0.8774,70300000.0
2009-08-26 22:21:00,0.87735,0.8774,0.87735,0.8774,22400000.0
2009-08-26 22:22:00,0.8774,0.8774,0.8774,0.8774,6500000.0
2009-08-26 22:23:00,0.8774,0.87745,0.87735,0.8774,61200000.0
2009-08-26 22:24:00,0.87736,0.87744,0.87726,0.87726,411300000.0
2009-08-26 22:25:00,0.8774,0.87745,0.8774,0.8774,10400000.0
2009-08-26 22:26:00,0.8774,0.8774,0.87735,0.87735,151000000.0
2009-08-26 22:27:00,0.8774,0.87745,0.8773,0.8773,140400000.0
2009-08-26 22:28:00,0.8774,0.8774,0.87735,0.87735,117900000.0
2009-08-26 22:29:00,0.87735,0.8774,0.87735,0.87735,41100000.0
2009-08-26 22:30:00,0.87725,0.8773,0.87725,0.87725,69000000.0
2009-08-26 22:31:00,0.87725,0.87725,0.87725,0.87725,22700000.0
2009-08-26 22:32:00,0.87728,0.87728,0.87706,0.8771,103500000.0
2009-08-26 22:33:00,0.87725,0.87725,0.87715,0.87715,76900000.0
2009-08-26 22:34:00,0.87715,0.87715,0.87715,0.87715,99200000.0
2009-08-26 22:35:00,0.87715,0.87715,0.8771,0.8771,13600000.0
2009-08-26 22:36:00,0.8771,0.8771,0.8771,0.8771,16800000.0
2009-08-26 22:37:00,0.8771,0.8771,0.8771,0.8771,22400000.0
2009-08-26 22:38:00,0.8771,0.8771,0.87705,0.8771,85600000.0
2009-08-26 22:39:00,0.87705,0.8771,0.87705,0.87705,59300000.0
2009-08-26 22:40:00,0.87705,0.8772,0.87705,0.87715,45900000.0
2009-08-26 22:41:00,0.87715,0.8772,0.87715,0.87715,26400000.0
2009-08-26 22:42:00,0.87715,0.87715,0.8771,0.8771,25600000.0
2009-08-26 22:43:00,0.8771,0.8771,0.87705,0.8771,39100000.0
2009-08-26 22:44:00,0.8771,0.8771,0.8771,0.8771,9600000.0
2009-08-26 22:45:00,0.8771,0.8771,0.8771,0.8771,44800000.0
2009-08-26 22:46:00,0.8771,0.8772,0.8771,0.8772,99200000.0
2009-08-26 22:47:00,0.8772,0.8772,0.8771,0.8771,57200000.0
2009-08-26 22:48:00,0.8771,0.8773,0.8771,0.87725,60400000.0
2009-08-26 22:49:00,0.87725,0.8773,0.87725,0.8773,46100000.0
2009-08-26 22:50:00,0.8773,0.87735,0.8773,0.87735,23200000.0
2009-08-26 22:51:00,0.87735,0.87735,0.87735,0.87735,3200000.0
2009-08-26 22:52:00,0.87735,0.8774,0.87735,0.87735,83300000.0
2009-08-26 22:53:00,0.87735,0.8774,0.8773,0.8773,108100000.0
2009-08-26 22:54:00,0.8773,0.87735,0.87725,0.87725,112900000.0
2009-08-26 22:55:00,0.87725,0.87725,0.8772,0.87725,48000000.0
2009-08-26 22:56:00,0.87725,0.8774,0.87725,0.87725,108200000.0
2009-08-26 22:57:00,0.8772,0.8772,0.8772,0.8772,10200000.0
2009-08-26 22:58:00,0.8766,0.8772,0.8766,0.8771,102900000.0
2009-08-26 22:59:00,0.8771,0.87715,0.877,0.8771,31800000.0
2009-08-26 23:00:00,0.8771,0.87715,0.8766,0.8766,11100000.0
2009-08-26 23:01:00,0.8772,0.8772,0.8767,0.87705,12600000.0
2009-08-26 23:02:00,0.87705,0.8771,0.87705,0.8771,5600000.0
2009-08-26 23:03:00,0.87715,0.87715,0.8771,0.8771,30400000.0
2009-08-26 23:04:00,0.87715,0.87715,0.8771,0.87715,33600000.0
2009-08-26 23:05:00,0.8773,0.8773,0.8773,0.8773,6600000.0
2009-08-26 23:06:00,0.8773,0.87735,0.8772,0.8772,36400000.0
2009-08-26 23:07:00,0.8772,0.8775,0.87695,0.87725,47000000.0
2009-08-26 23:08:00,0.8775,0.8775,0.8769,0.87735,34800000.0
2009-08-26 23:09:00,0.87695,0.8774,0.87695,0.87725,14100000.0
2009-08-26 23:10:00,0.87715,0.87722,0.87712,0.87717,136300000.0
2009-08-26 23:11:00,0.87725,0.87725,0.87725,0.87725,1000000.0
2009-08-26 23:12:00,0.8772,0.87725,0.8772,0.87725,5000000.0
2009-08-26 23:13:00,0.8773,0.8773,0.8773,0.8773,1000000.0
2009-08-26 23:14:00,0.87725,0.87735,0.87725,0.87735,20400000.0
2009-08-26 23:15:00,0.87725,0.8774,0.87723,0.8774,239000000.0
2009-08-26 23:16:00,0.87706,0.87718,0.87704,0.87718,231500000.0
2009-08-26 23:17:00,0.87715,0.87715,0.87695,0.87712,254100000.0
2009-08-26 23:18:00,0.87735,0.87735,0.87735,0.87735,1000000.0
2009-08-26 23:19:00,0.87735,0.87735,0.8772,0.8772,8200000.0
2009-08-26 23:20:00,0.8772,0.87735,0.8772,0.87735,14900000.0
2009-08-26 23:21:00,0.8773,0.8773,0.8773,0.8773,1200000.0
2009-08-26 23:22:00,0.8773,0.8774,0.8773,0.8774,12500000.0
2009-08-26 23:23:00,0.87745,0.87755,0.87735,0.87755,55000000.0
2009-08-26 23:24:00,0.8775,0.8776,0.87725,0.8774,124499999.0
2009-08-26 23:25:00,0.87745,0.8775,0.87745,0.87745,20200000.0
2009-08-26 23:26:00,0.8775,0.8775,0.87735,0.87735,31000000.0
2009-08-26 23:27:00,0.87735,0.87735,0.8773,0.8773,6400000.0
2009-08-26 23:28:00,0.8773,0.8773,0.87725,0.87725,9600000.0
2009-08-26 23:29:00,0.87725,0.87735,0.8772,0.8772,45000000.0
2009-08-26 23:30:00,0.8772,0.87735,0.87705,0.87725,55100000.0
2009-08-26 23:31:00,0.87705,0.8773,0.87705,0.87725,22600000.0
2009-08-26 23:32:00,0.8773,0.87735,0.87715,0.87735,115300000.0
2009-08-26 23:33:00,0.8774,0.8774,0.8774,0.8774,6400000.0
2009-08-26 23:34:00,0.87735,0.87735,0.87735,0.87735,3200000.0
2009-08-26 23:35:00,0.87735,0.87735,0.87735,0.87735,15200000.0
2009-08-26 23:36:00,0.87735,0.87735,0.8773,0.8773,25600000.0
2009-08-26 23:37:00,0.8772,0.87725,0.8772,0.87725,87200000.0
2009-08-26 23:38:00,0.87725,0.87725,0.8772,0.8772,25600000.0
2009-08-26 23:39:00,0.8772,0.8774,0.8772,0.8773,116000000.0
2009-08-26 23:40:00,0.87735,0.87745,0.87725,0.8773,195600000.0
2009-08-26 23:41:00,0.8773,0.8776,0.87725,0.8775,98000000.0
2009-08-26 23:42:00,0.87755,0.87765,0.8775,0.8776,154500000.0
2009-08-26 23:43:00,0.87755,0.8777,0.87755,0.87765,28300000.0
2009-08-26 23:44:00,0.87765,0.8777,0.8776,0.8776,32400000.0
2009-08-26 23:45:00,0.8776,0.87765,0.8773,0.87735,246500000.0
2009-08-26 23:46:00,0.87735,0.87745,0.8773,0.87735,230500000.0
2009-08-26 23:47:00,0.87735,0.87735,0.8773,0.8773,95200000.0
2009-08-26 23:48:00,0.87735,0.8774,0.8773,0.8774,160800000.0
2009-08-26 23:49:00,0.87735,0.8774,0.87735,0.8774,54400000.0
2009-08-26 23:50:00,0.8774,0.87745,0.8774,0.87745,137600000.0
2009-08-26 23:51:00,0.8774,0.87745,0.8774,0.87745,280000000.0
2009-08-26 23:52:00,0.87745,0.87745,0.8774,0.87745,89600000.0
2009-08-26 23:53:00,0.87745,0.87745,0.87735,0.87745,217600000.0
2009-08-26 23:54:00,0.87745,0.87745,0.8774,0.8774,73600000.0
2009-08-26 23:55:00,0.8774,0.8774,0.87735,0.87735,80000000.0
2009-08-26 23:56:00,0.87735,0.8774,0.8773,0.87735,44800000.0
2009-08-26 23:57:00,0.8773,0.87745,0.87725,0.87725,95600000.0
2009-08-26 23:58:00,0.8773,0.8775,0.8772,0.8775,60800000.0
2009-08-26 23:59:00,0.8774,0.87745,0.8773,0.87745,52000000.0
2009-08-27 00:00:00,0.87745,0.87745,0.8774,0.87745,23400000.0
2009-08-27 00:01:00,0.87745,0.87745,0.87735,0.87735,31200000.0
2009-08-27 00:02:00,0.87735,0.87735,0.87725,0.87735,67200000.0
2009-08-27 00:03:00,0.87735,0.8774,0.8773,0.8774,54800000.0
2009-08-27 00:04:00,0.87745,0.87745,0.8773,0.87735,45100000.0
2009-08-27 00:05:00,0.87735,0.8774,0.87725,0.8774,28300000.0
2009-08-27 00:06:00,0.8774,0.87745,0.87725,0.8773,46400000.0
2009-08-27 00:07:00,0.8773,0.8773,0.8772,0.8772,85300000.0
2009-08-27 00:08:00,0.8772,0.87725,0.877,0.87705,159800000.0
2009-08-27 00:09:00,0.877,0.87735,0.877,0.87735,132800000.0
2009-08-27 00:10:00,0.87725,0.87735,0.87725,0.87725,80800000.0
2009-08-27 00:11:00,0.8771,0.8773,0.8771,0.87725,20600000.0
2009-08-27 00:12:00,0.87725,0.8773,0.87715,0.87715,38200000.0
2009-08-27 00:13:00,0.87715,0.8773,0.87715,0.8773,26000000.0
2009-08-27 00:14:00,0.8773,0.8773,0.87715,0.87725,26000000.0
2009-08-27 00:15:00,0.87715,0.87715,0.87715,0.87715,8000000.0
2009-08-27 00:16:00,0.87725,0.87725,0.87725,0.87725,1000000.0
2009-08-27 00:17:00,0.87725,0.87725,0.87715,0.87725,23200000.0
2009-08-27 00:18:00,0.87725,0.87725,0.87715,0.87715,36200000.0
2009-08-27 00:19:00,0.87715,0.87725,0.87715,0.87725,25600000.0
2009-08-27 00:20:00,0.87725,0.87725,0.87715,0.87725,173700000.0
2009-08-27 00:21:00,0.87725,0.87725,0.8772,0.87725,80800000.0
2009-08-27 00:22:00,0.87725,0.8773,0.87715,0.8773,189800000.0
2009-08-27 00:23:00,0.8773,0.87735,0.8773,0.8773,46380000.0
2009-08-27 00:24:00,0.87735,0.87735,0.8773,0.87735,97600000.0
2009-08-27 00:25:00,0.87735,0.87735,0.87725,0.87725,38100000.0
2009-08-27 00:26:00,0.8773,0.87735,0.8773,0.87735,19800000.0
2009-08-27 00:27:00,0.87735,0.87745,0.87735,0.87745,1100000.0
2009-08-27 00:28:00,0.87735,0.87735,0.87735,0.87735,2000000.0
2009-08-27 00:29:00,0.87735,0.87735,0.87735,0.87735,10200000.0
2009-08-27 00:30:00,0.87735,0.8774,0.8773,0.8774,54500000.0
2009-08-27 00:31:00,0.87735,0.87745,0.87735,0.87745,4100000.0
2009-08-27 00:32:00,0.8774,0.87745,0.87735,0.87735,46600000.0
2009-08-27 00:33:00,0.87735,0.8775,0.8773,0.87735,93800000.0
2009-08-27 00:34:00,0.8773,0.8774,0.87715,0.8772,469500000.0
2009-08-27 00:35:00,0.8772,0.8774,0.87715,0.8774,299000000.0
2009-08-27 00:36:00,0.87735,0.8774,0.87725,0.87735,258900000.0
2009-08-27 00:37:00,0.8773,0.8774,0.87725,0.8773,138700000.0
2009-08-27 00:38:00,0.8773,0.87735,0.8772,0.8773,461600000.0
2009-08-27 00:39:00,0.87725,0.8774,0.87725,0.87735,175600000.0
2009-08-27 00:40:00,0.87745,0.87745,0.8773,0.8773,86600000.0
2009-08-27 00:41:00,0.8773,0.87735,0.87725,0.8773,120300000.0
2009-08-27 00:42:00,0.87725,0.8774,0.8772,0.87735,379500000.0
2009-08-27 00:43:00,0.87735,0.87745,0.8773,0.87745,119600000.0
2009-08-27 00:44:00,0.87745,0.87745,0.87725,0.87735,119150000.0
2009-08-27 00:45:00,0.87735,0.87735,0.87725,0.87735,125250000.0
2009-08-27 00:46:00,0.87735,0.87745,0.87735,0.8774,171150000.0
2009-08-27 00:47:00,0.8774,0.8775,0.87735,0.8774,108550000.0
2009-08-27 00:48:00,0.87745,0.8775,0.8774,0.8775,80850000.0
2009-08-27 00:49:00,0.8775,0.8775,0.8773,0.8774,306200000.0
2009-08-27 00:50:00,0.8774,0.8775,0.8772,0.8772,437450000.0
2009-08-27 00:51:00,0.8772,0.87725,0.87715,0.8772,865800000.0
2009-08-27 00:52:00,0.8772,0.87725,0.8772,0.8772,641200000.0
2009-08-27 00:53:00,0.87715,0.87725,0.87715,0.87725,739150000.0
2009-08-27 00:54:00,0.87725,0.87735,0.87715,0.87725,207200000.0
2009-08-27 00:55:00,0.87725,0.8773,0.87725,0.8773,276000000.0
2009-08-27 00:56:00,0.8773,0.8773,0.8773,0.8773,94400000.0
2009-08-27 00:57:00,0.8773,0.8773,0.87725,0.8773,699700000.0
2009-08-27 00:58:00,0.8773,0.8774,0.87725,0.87725,491800000.0
2009-08-27 00:59:00,0.87725,0.87755,0.87725,0.8775,209700000.0
2009-08-27 01:00:00,0.8775,0.87755,0.8773,0.87745,256300000.0
2009-08-27 01:01:00,0.8775,0.8775,0.8773,0.8775,316650000.0
2009-08-27 01:02:00,0.8775,0.8776,0.87735,0.8776,303500000.0
2009-08-27 01:03:00,0.8776,0.8776,0.8775,0.87755,185150000.0
2009-08-27 01:04:00,0.87755,0.8776,0.87735,0.8774,638500000.0
2009-08-27 01:05:00,0.8774,0.87745,0.8772,0.8773,730200000.0
2009-08-27 01:06:00,0.8773,0.87735,0.8773,0.8773,99500000.0
2009-08-27 01:07:00,0.8773,0.8773,0.8773,0.8773,152800000.0
2009-08-27 01:08:00,0.8773,0.8773,0.8773,0.8773,35600000.0
2009-08-27 01:09:00,0.8773,0.87735,0.8773,0.8773,31900000.0
2009-08-27 01:10:00,0.8773,0.87735,0.8773,0.8773,145050000.0
2009-08-27 01:11:00,0.87735,0.8774,0.8773,0.8773,197000000.0
2009-08-27 01:12:00,0.8773,0.87735,0.8773,0.8773,90000000.0
2009-08-27 01:13:00,0.8773,0.87735,0.8773,0.8773,115950000.0
2009-08-27 01:14:00,0.8773,0.8774,0.87725,0.8773,171000000.0
2009-08-27 01:15:00,0.87725,0.8773,0.87725,0.8773,330000000.0
2009-08-27 01:16:00,0.8773,0.8773,0.87725,0.87725,133300000.0
2009-08-27 01:17:00,0.87725,0.87735,0.87725,0.87735,900050002.0
2009-08-27 01:18:00,0.87735,0.87735,0.87725,0.87735,346800001.0
2009-08-27 01:19:00,0.87735,0.87735,0.8773,0.87735,57600000.0
2009-08-27 01:20:00,0.8773,0.8773,0.8773,0.8773,51600000.0
2009-08-27 01:21:00,0.87725,0.8773,0.87725,0.8773,93700000.0
2009-08-27 01:22:00,0.8773,0.8774,0.8773,0.87735,151850000.0
2009-08-27 01:23:00,0.87735,0.87745,0.87735,0.87735,3950000.0
2009-08-27 01:24:00,0.8774,0.87745,0.87735,0.8774,39600000.0
2009-08-27 01:25:00,0.8774,0.8774,0.87735,0.8774,28300000.0
2009-08-27 01:26:00,0.8774,0.8775,0.8774,0.8775,47900000.0
2009-08-27 01:27:00,0.87745,0.87755,0.87745,0.87755,11900000.0
2009-08-27 01:28:00,0.87745,0.8776,0.8774,0.8775,147200000.0
2009-08-27 01:29:00,0.8775,0.8775,0.87745,0.8775,153400000.0
2009-08-27 01:30:00,0.8775,0.8775,0.8773,0.87735,771500005.0
2009-08-27 01:31:00,0.8773,0.87745,0.8772,0.87735,732500000.0
2009-08-27 01:32:00,0.8774,0.87745,0.8773,0.8773,376200000.0
2009-08-27 01:33:00,0.8773,0.8774,0.87725,0.8773,758100002.0
2009-08-27 01:34:00,0.8773,0.87735,0.87725,0.87725,731800003.0
2009-08-27 01:35:00,0.8773,0.87735,0.87725,0.8773,314150001.0
2009-08-27 01:36:00,0.8773,0.8773,0.87725,0.8773,94100000.0
2009-08-27 01:37:00,0.8773,0.87735,0.8773,0.8773,17800000.0
2009-08-27 01:38:00,0.8773,0.87735,0.87725,0.87725,55100000.0
2009-08-27 01:39:00,0.87735,0.87735,0.87725,0.87725,40900000.0
2009-08-27 01:40:00,0.87725,0.8773,0.87725,0.8773,87700000.0
2009-08-27 01:41:00,0.8773,0.87735,0.87725,0.8773,181900000.0
2009-08-27 01:42:00,0.8773,0.87735,0.87725,0.8773,307000000.0
2009-08-27 01:43:00,0.8773,0.8774,0.8772,0.8773,270600000.0
2009-08-27 01:44:00,0.8773,0.87735,0.8773,0.87735,22600000.0
2009-08-27 01:45:00,0.87735,0.87735,0.87735,0.87735,45600000.0
2009-08-27 01:46:00,0.87735,0.87735,0.87725,0.87735,341900001.0
2009-08-27 01:47:00,0.87735,0.87735,0.8773,0.8773,87900000.0
2009-08-27 01:48:00,0.8773,0.8774,0.8773,0.8773,94500000.0
2009-08-27 01:49:00,0.8773,0.87735,0.87725,0.87735,399099999.0
2009-08-27 01:50:00,0.87735,0.87735,0.87725,0.87725,232000000.0
2009-08-27 01:51:00,0.87725,0.8773,0.87725,0.8773,334100001.0
2009-08-27 01:52:00,0.8773,0.8773,0.87725,0.87725,116399999.0
2009-08-27 01:53:00,0.87725,0.87725,0.8772,0.87725,129900000.0
2009-08-27 01:54:00,0.87725,0.87725,0.87725,0.87725,41800000.0
2009-08-27 01:55:00,0.87725,0.87725,0.87725,0.87725,36200000.0
2009-08-27 01:56:00,0.87725,0.87725,0.87725,0.87725,27400000.0
2009-08-27 01:57:00,0.87725,0.87725,0.87725,0.87725,12600000.0
2009-08-27 01:58:00,0.87725,0.87725,0.87725,0.87725,40400000.0
2009-08-27 01:59:00,0.87725,0.8773,0.87725,0.87725,48000000.0
2009-08-27 02:00:00,0.8772,0.8773,0.87715,0.87725,301400000.0
2009-08-27 02:01:00,0.87725,0.8773,0.8772,0.87725,190400000.0
2009-08-27 02:02:00,0.8772,0.87725,0.87715,0.87725,252000000.0
2009-08-27 02:03:00,0.87725,0.8773,0.87725,0.87725,97800000.0
2009-08-27 02:04:00,0.87725,0.8773,0.87725,0.8773,99300000.0
2009-08-27 02:05:00,0.8773,0.8773,0.87725,0.87725,87000000.0
2009-08-27 02:06:00,0.87725,0.8773,0.87715,0.87725,192500000.0
2009-08-27 02:07:00,0.87725,0.87725,0.87725,0.87725,261200000.0
2009-08-27 02:08:00,0.87725,0.87725,0.8772,0.87725,144100000.0
2009-08-27 02:09:00,0.87725,0.87725,0.87725,0.87725,185600000.0
2009-08-27 02:10:00,0.87725,0.8773,0.8772,0.87725,105500000.0
2009-08-27 02:11:00,0.87725,0.87725,0.8772,0.87725,229900000.0
2009-08-27 02:12:00,0.87725,0.87725,0.87725,0.87725,79200000.0
2009-08-27 02:13:00,0.87725,0.87725,0.87715,0.8772,154000000.0
2009-08-27 02:14:00,0.8772,0.8773,0.87715,0.8772,259600000.0
2009-08-27 02:15:00,0.8772,0.8772,0.8772,0.8772,111900000.0
2009-08-27 02:16:00,0.8772,0.87725,0.8772,0.87725,140700000.0
2009-08-27 02:17:00,0.87725,0.8773,0.8772,0.8773,123500000.0
2009-08-27 02:18:00,0.8773,0.87735,0.87725,0.8773,211200000.0
2009-08-27 02:19:00,0.8773,0.8773,0.87725,0.8773,169800000.0
2009-08-27 02:20:00,0.8773,0.8773,0.87725,0.8773,151900000.0
2009-08-27 02:21:00,0.8773,0.8773,0.87725,0.87725,54000000.0
2009-08-27 02:22:00,0.87725,0.8773,0.8772,0.8772,411200000.0
2009-08-27 02:23:00,0.8772,0.87725,0.8772,0.8772,264800000.0
2009-08-27 02:24:00,0.8772,0.8773,0.87715,0.8773,114700000.0
2009-08-27 02:25:00,0.87725,0.8773,0.8772,0.87725,115600000.0
2009-08-27 02:26:00,0.87725,0.87725,0.87715,0.87715,116700000.0
2009-08-27 02:27:00,0.8771,0.87715,0.8771,0.87715,62000000.0
2009-08-27 02:28:00,0.87715,0.87715,0.8771,0.87715,134600000.0
2009-08-27 02:29:00,0.87715,0.87725,0.8771,0.87715,179400000.0
2009-08-27 02:30:00,0.87715,0.8772,0.8771,0.87715,376800000.0
2009-08-27 02:31:00,0.87725,0.8773,0.87715,0.8773,125400000.0
2009-08-27 02:32:00,0.8773,0.87735,0.8772,0.87735,121100000.0
2009-08-27 02:33:00,0.8773,0.87735,0.87725,0.8773,153400000.0
2009-08-27 02:34:00,0.87725,0.8773,0.8772,0.87725,475300000.0
2009-08-27 02:35:00,0.87725,0.87735,0.87715,0.8772,392800000.0
2009-08-27 02:36:00,0.8772,0.87735,0.8772,0.8773,281200000.0
2009-08-27 02:37:00,0.8773,0.8773,0.87725,0.8773,234400000.0
2009-08-27 02:38:00,0.8773,0.8774,0.87725,0.87725,307100000.0
2009-08-27 02:39:00,0.87725,0.87735,0.8772,0.8773,349300000.0
2009-08-27 02:40:00,0.8773,0.8774,0.87725,0.8773,306300000.0
2009-08-27 02:41:00,0.8773,0.8773,0.87725,0.8773,167400000.0
2009-08-27 02:42:00,0.8773,0.8773,0.87725,0.8773,153800000.0
2009-08-27 02:43:00,0.8773,0.87735,0.87725,0.8773,345700000.0
2009-08-27 02:44:00,0.8773,0.8773,0.8772,0.8772,304000000.0
2009-08-27 02:45:00,0.8772,0.8772,0.87705,0.87715,129100000.0
2009-08-27 02:46:00,0.87715,0.87715,0.87705,0.87715,72900000.0
2009-08-27 02:47:00,0.87715,0.8772,0.87705,0.87715,182800000.0
2009-08-27 02:48:00,0.8772,0.8772,0.87705,0.87705,152600000.0
2009-08-27 02:49:00,0.8771,0.87715,0.87705,0.8771,122400000.0
2009-08-27 02:50:00,0.87705,0.87715,0.87705,0.87715,42800000.0
2009-08-27 02:51:00,0.87715,0.87715,0.87705,0.8771,65000000.0
2009-08-27 02:52:00,0.8771,0.87725,0.87705,0.8772,95800000.0
2009-08-27 02:53:00,0.8772,0.87725,0.87715,0.87715,120300000.0
2009-08-27 02:54:00,0.87715,0.8772,0.87715,0.87715,287500000.0
2009-08-27 02:55:00,0.87715,0.87715,0.87715,0.87715,65800000.0
2009-08-27 02:56:00,0.87715,0.87715,0.877,0.87715,57800000.0
2009-08-27 02:57:00,0.87715,0.8772,0.87705,0.8772,148300000.0
2009-08-27 02:58:00,0.8772,0.87725,0.87715,0.87715,112300000.0
2009-08-27 02:59:00,0.87715,0.8772,0.87705,0.87715,57900000.0
2009-08-27 03:00:00,0.87715,0.87715,0.87715,0.87715,34300000.0
2009-08-27 03:01:00,0.87715,0.87715,0.877,0.87715,71400000.0
2009-08-27 03:02:00,0.87715,0.87715,0.87695,0.877,250100000.0
2009-08-27 03:03:00,0.877,0.8771,0.877,0.877,281300000.0
2009-08-27 03:04:00,0.877,0.87705,0.87695,0.87705,294800000.0
2009-08-27 03:05:00,0.87705,0.8771,0.877,0.87705,259200000.0
2009-08-27 03:06:00,0.87705,0.8771,0.877,0.877,201600000.0
2009-08-27 03:07:00,0.877,0.87715,0.877,0.87715,211000000.0
2009-08-27 03:08:00,0.87715,0.87715,0.87715,0.87715,27000000.0
2009-08-27 03:09:00,0.87715,0.87715,0.8771,0.87715,88200000.0
2009-08-27 03:10:00,0.87715,0.87715,0.8771,0.8771,200900000.0
2009-08-27 03:11:00,0.8771,0.87715,0.877,0.87705,119900000.0
2009-08-27 03:12:00,0.87705,0.8771,0.877,0.87705,119000000.0
2009-08-27 03:13:00,0.8771,0.87715,0.877,0.87705,161300000.0
2009-08-27 03:14:00,0.87705,0.8771,0.87705,0.87705,150700000.0
2009-08-27 03:15:00,0.8771,0.8771,0.877,0.877,56900000.0
2009-08-27 03:16:00,0.87705,0.8771,0.877,0.877,23300000.0
2009-08-27 03:17:00,0.877,0.87705,0.87695,0.87695,92100000.0
2009-08-27 03:18:00,0.87695,0.877,0.87695,0.877,41800000.0
2009-08-27 03:19:00,0.877,0.8771,0.877,0.8771,176100000.0
2009-08-27 03:20:00,0.8771,0.8771,0.877,0.877,239000000.0
2009-08-27 03:21:00,0.87705,0.8771,0.87695,0.877,311700000.0
2009-08-27 03:22:00,0.877,0.87705,0.87695,0.877,386200000.0
2009-08-27 03:23:00,0.877,0.87705,0.87695,0.87695,300000000.0
2009-08-27 03:24:00,0.87695,0.877,0.8769,0.8769,184800000.0
2009-08-27 03:25:00,0.8769,0.8769,0.8769,0.8769,259200000.0
2009-08-27 03:26:00,0.8769,0.877,0.87685,0.877,270800000.0
2009-08-27 03:27:00,0.877,0.877,0.87685,0.877,198600000.0
2009-08-27 03:28:00,0.877,0.877,0.87685,0.8769,178100000.0
2009-08-27 03:29:00,0.8769,0.877,0.87685,0.8769,420300000.0
2009-08-27 03:30:00,0.8769,0.87695,0.87685,0.8769,236300000.0
2009-08-27 03:31:00,0.8769,0.877,0.87685,0.877,428000000.0
2009-08-27 03:32:00,0.877,0.87705,0.87695,0.877,154900000.0
2009-08-27 03:33:00,0.87695,0.87705,0.8769,0.877,139200000.0
2009-08-27 03:34:00,0.877,0.877,0.87695,0.87695,189900000.0
2009-08-27 03:35:00,0.87695,0.877,0.87695,0.87695,118100000.0
2009-08-27 03:36:00,0.87695,0.8771,0.87695,0.87705,125000000.0
2009-08-27 03:37:00,0.87705,0.8771,0.877,0.87705,178600000.0
2009-08-27 03:38:00,0.87705,0.8772,0.87705,0.8772,140200000.0
2009-08-27 03:39:00,0.8772,0.8772,0.8771,0.8771,107200000.0
2009-08-27 03:40:00,0.87715,0.8772,0.8771,0.8772,189200000.0
2009-08-27 03:41:00,0.87715,0.8772,0.8771,0.87715,218100000.0
2009-08-27 03:42:00,0.87715,0.8772,0.87715,0.87715,143500000.0
2009-08-27 03:43:00,0.8772,0.8772,0.8771,0.87715,299999999.0
2009-08-27 03:44:00,0.87715,0.87725,0.8771,0.8772,192000000.0
2009-08-27 03:45:00,0.8772,0.8772,0.8771,0.8772,115500000.0
2009-08-27 03:46:00,0.8772,0.87725,0.8772,0.87725,7000000.0
2009-08-27 03:47:00,0.87725,0.87725,0.87705,0.87705,324799999.0
2009-08-27 03:48:00,0.87705,0.8771,0.87705,0.87705,109900000.0
2009-08-27 03:49:00,0.87705,0.87715,0.87705,0.87715,184900000.0
2009-08-27 03:50:00,0.87715,0.8772,0.87705,0.87715,679500000.0
2009-08-27 03:51:00,0.8772,0.87725,0.8771,0.87715,366700000.0
2009-08-27 03:52:00,0.87715,0.8772,0.87715,0.87715,142000001.0
2009-08-27 03:53:00,0.8772,0.87725,0.8771,0.8771,273300000.0
2009-08-27 03:54:00,0.8771,0.8772,0.8771,0.8771,319299998.0
2009-08-27 03:55:00,0.8772,0.87725,0.8771,0.87715,305600001.0
2009-08-27 03:56:00,0.8772,0.87725,0.8771,0.8772,392199999.0
2009-08-27 03:57:00,0.8772,0.8773,0.8772,0.8773,223800001.0
2009-08-27 03:58:00,0.8773,0.87745,0.8772,0.87725,217500000.0
2009-08-27 03:59:00,0.87725,0.8773,0.87715,0.87725,156300000.0
2009-08-27 04:00:00,0.87725,0.8773,0.8772,0.8773,178000000.0
2009-08-27 04:01:00,0.8773,0.8774,0.87725,0.8774,46900000.0
2009-08-27 04:02:00,0.8774,0.8774,0.8774,0.8774,19000000.0
2009-08-27 04:03:00,0.87718,0.87724,0.87718,0.87722,30400000.0
2009-08-27 04:04:00,0.8774,0.8774,0.8774,0.8774,9000000.0
2009-08-27 04:05:00,0.8774,0.8774,0.8773,0.8773,75000000.0
2009-08-27 04:06:00,0.8773,0.87735,0.87725,0.87735,72200000.0
2009-08-27 04:07:00,0.87735,0.87735,0.8773,0.87735,146600000.0
2009-08-27 04:08:00,0.87735,0.87735,0.8773,0.87735,55700000.0
2009-08-27 04:09:00,0.87735,0.87735,0.8773,0.8773,23400000.0
2009-08-27 04:10:00,0.8773,0.8776,0.8773,0.87745,522000003.0
2009-08-27 04:11:00,0.87745,0.8775,0.87735,0.87745,311500000.0
2009-08-27 04:12:00,0.87745,0.8775,0.87725,0.8773,386600000.0
2009-08-27 04:13:00,0.8773,0.8773,0.8772,0.87725,212800000.0
2009-08-27 04:14:00,0.87725,0.87735,0.87725,0.87735,122700000.0
2009-08-27 04:15:00,0.87735,0.8774,0.87725,0.87735,315200000.0
2009-08-27 04:16:00,0.87735,0.87755,0.8773,0.8775,342299999.0
2009-08-27 04:17:00,0.8775,0.8775,0.8774,0.87745,306200000.0
2009-08-27 04:18:00,0.87745,0.87755,0.87735,0.8775,349600002.0
2009-08-27 04:19:00,0.8775,0.8777,0.87735,0.87755,510800002.0
2009-08-27 04:20:00,0.87755,0.8776,0.8774,0.8776,336100000.0
2009-08-27 04:21:00,0.8776,0.87765,0.8774,0.8775,789399998.0
2009-08-27 04:22:00,0.8775,0.87755,0.87745,0.8775,283200000.0
2009-08-27 04:23:00,0.8775,0.87755,0.87745,0.87745,514999999.0
2009-08-27 04:24:00,0.87745,0.8775,0.8774,0.87745,181500000.0
2009-08-27 04:25:00,0.87745,0.87745,0.8773,0.8774,370700000.0
2009-08-27 04:26:00,0.8774,0.8774,0.87735,0.8774,310200000.0
2009-08-27 04:27:00,0.8774,0.87745,0.87735,0.87745,215000000.0
2009-08-27 04:28:00,0.87745,0.8775,0.8773,0.8773,149100000.0
2009-08-27 04:29:00,0.87735,0.87745,0.87735,0.87745,89400000.0
2009-08-27 04:30:00,0.87745,0.8775,0.8774,0.8774,290400000.0
2009-08-27 04:31:00,0.8774,0.87745,0.87725,0.8773,247900000.0
2009-08-27 04:32:00,0.8773,0.8775,0.8773,0.8774,617700000.0
2009-08-27 04:33:00,0.8774,0.87745,0.87735,0.87745,446700000.0
2009-08-27 04:34:00,0.87745,0.87745,0.87735,0.8774,185000001.0
2009-08-27 04:35:00,0.87735,0.87745,0.87725,0.87735,454099999.0
2009-08-27 04:36:00,0.8774,0.8774,0.87725,0.87735,256499998.0
2009-08-27 04:37:00,0.87735,0.8774,0.87725,0.87735,904000001.0
2009-08-27 04:38:00,0.8774,0.8775,0.87735,0.87745,1192300000.0
2009-08-27 04:39:00,0.87745,0.87745,0.8773,0.8773,783400000.0
2009-08-27 04:40:00,0.8773,0.8773,0.8772,0.87725,470400000.0
2009-08-27 04:41:00,0.87725,0.87735,0.8772,0.8773,321900000.0
2009-08-27 04:42:00,0.8773,0.87735,0.8772,0.87735,196100001.0
2009-08-27 04:43:00,0.87735,0.87735,0.8773,0.87735,139400000.0
2009-08-27 04:44:00,0.87735,0.87745,0.8773,0.87735,340000001.0
2009-08-27 04:45:00,0.87735,0.87745,0.8773,0.8774,779600003.0
2009-08-27 04:46:00,0.8774,0.87745,0.87735,0.87745,906100000.0
2009-08-27 04:47:00,0.87745,0.87755,0.87735,0.87755,1022199992.0
2009-08-27 04:48:00,0.8775,0.8776,0.8774,0.8775,887299990.0
2009-08-27 04:49:00,0.8775,0.87755,0.87745,0.8775,441399998.0
2009-08-27 04:50:00,0.87755,0.8778,0.8775,0.87755,555499997.0
2009-08-27 04:51:00,0.8776,0.87765,0.87745,0.8775,1503200002.0
2009-08-27 04:52:00,0.87765,0.87765,0.8773,0.87745,1084099997.0
2009-08-27 04:53:00,0.87745,0.8777,0.8774,0.8777,1390399990.0
2009-08-27 04:54:00,0.87765,0.8777,0.87755,0.87755,602099997.0
2009-08-27 04:55:00,0.8776,0.87765,0.87745,0.87755,1238290006.0
2009-08-27 04:56:00,0.8775,0.87755,0.8775,0.87755,445700007.0
2009-08-27 04:57:00,0.87755,0.87755,0.8775,0.87755,264700000.0
2009-08-27 04:58:00,0.8775,0.87755,0.8774,0.8775,484300005.0
2009-08-27 04:59:00,0.8775,0.87755,0.8774,0.8775,384099999.0
2009-08-27 05:00:00,0.8775,0.8776,0.87745,0.8775,1766599993.0
2009-08-27 05:01:00,0.8775,0.8777,0.87745,0.87765,1467900001.0
2009-08-27 05:02:00,0.87765,0.87775,0.87755,0.87775,522000001.0
2009-08-27 05:03:00,0.8777,0.87775,0.87755,0.8776,950400003.0
2009-08-27 05:04:00,0.8776,0.87765,0.87755,0.8776,480599998.0
2009-08-27 05:05:00,0.8776,0.8776,0.87755,0.87755,41700000.0
2009-08-27 05:06:00,0.87755,0.8776,0.87745,0.8775,676199999.0
2009-08-27 05:07:00,0.8775,0.87755,0.8775,0.87755,267099996.0
2009-08-27 05:08:00,0.87755,0.87755,0.87735,0.87735,971899999.0
2009-08-27 05:09:00,0.87735,0.8776,0.87735,0.87745,605000001.0
2009-08-27 05:10:00,0.87745,0.87755,0.87745,0.8775,899299995.0
2009-08-27 05:11:00,0.87755,0.8776,0.8775,0.87755,180200002.0
2009-08-27 05:12:00,0.87755,0.8776,0.8775,0.8776,75300001.0
2009-08-27 05:13:00,0.8776,0.87765,0.87745,0.87765,465300000.0
2009-08-27 05:14:00,0.8776,0.8776,0.87745,0.87755,431599997.0
2009-08-27 05:15:00,0.8776,0.8776,0.87745,0.8775,1077899998.0
2009-08-27 05:16:00,0.8775,0.87755,0.8774,0.87755,301699999.0
2009-08-27 05:17:00,0.8776,0.8778,0.87755,0.8778,340599999.0
2009-08-27 05:18:00,0.8778,0.8778,0.8776,0.87765,321200001.0
2009-08-27 05:19:00,0.87765,0.87775,0.8776,0.87765,637000002.0
2009-08-27 05:20:00,0.87765,0.87765,0.8776,0.8776,79700000.0
2009-08-27 05:21:00,0.8776,0.8776,0.87755,0.87755,151699999.0
2009-08-27 05:22:00,0.87755,0.87765,0.87755,0.87765,168499999.0
2009-08-27 05:23:00,0.8777,0.8777,0.8776,0.87765,244600000.0
2009-08-27 05:24:00,0.87765,0.8777,0.8776,0.8777,175800000.0
2009-08-27 05:25:00,0.8776,0.8776,0.8776,0.8776,76800000.0
2009-08-27 05:26:00,0.8776,0.87765,0.87755,0.8776,122500000.0
2009-08-27 05:27:00,0.8776,0.8776,0.8775,0.8776,346700000.0
2009-08-27 05:28:00,0.8776,0.8777,0.8775,0.87755,177700000.0
2009-08-27 05:29:00,0.87755,0.8776,0.8775,0.8775,232700000.0
2009-08-27 05:30:00,0.87755,0.8777,0.8775,0.8776,318900001.0
2009-08-27 05:31:00,0.8776,0.87765,0.87755,0.87765,400399999.0
2009-08-27 05:32:00,0.87765,0.8777,0.87755,0.8777,135500000.0
2009-08-27 05:33:00,0.8776,0.8777,0.87755,0.8776,114600000.0
2009-08-27 05:34:00,0.87765,0.87775,0.87755,0.8776,64800000.0
2009-08-27 05:35:00,0.8776,0.8778,0.8776,0.8778,190400000.0
2009-08-27 05:36:00,0.8778,0.8778,0.8777,0.8778,89000000.0
2009-08-27 05:37:00,0.87775,0.8781,0.87775,0.8781,388400001.0
2009-08-27 05:38:00,0.8781,0.8781,0.8779,0.8781,279799999.0
2009-08-27 05:39:00,0.87815,0.8783,0.87805,0.87825,202300000.0
2009-08-27 05:40:00,0.87825,0.87825,0.87815,0.8782,41200000.0
2009-08-27 05:41:00,0.8782,0.87825,0.87815,0.8782,139400000.0
2009-08-27 05:42:00,0.8782,0.87845,0.87805,0.87805,417600001.0
2009-08-27 05:43:00,0.8781,0.8782,0.87805,0.8781,311100000.0
2009-08-27 05:44:00,0.8781,0.8782,0.87805,0.87815,482099998.0
2009-08-27 05:45:00,0.87815,0.8782,0.8781,0.8782,262500000.0
2009-08-27 05:46:00,0.87815,0.87825,0.8781,0.8782,412000001.0
2009-08-27 05:47:00,0.87815,0.8782,0.8781,0.8782,214100001.0
2009-08-27 05:48:00,0.8782,0.8782,0.87815,0.8782,415899999.0
2009-08-27 05:49:00,0.87815,0.87825,0.8781,0.87815,344600000.0
2009-08-27 05:50:00,0.87815,0.87825,0.8781,0.8782,570600000.0
2009-08-27 05:51:00,0.8782,0.8782,0.8782,0.8782,11800000.0
2009-08-27 05:52:00,0.8782,0.8782,0.8782,0.8782,6800000.0
2009-08-27 05:53:00,0.8782,0.8783,0.8781,0.8783,214400000.0
2009-08-27 05:54:00,0.8782,0.87825,0.8782,0.87825,181600000.0
2009-08-27 05:55:00,0.87825,0.87825,0.8782,0.87825,29400000.0
2009-08-27 05:56:00,0.8782,0.87825,0.8781,0.8782,211200000.0
2009-08-27 05:57:00,0.8782,0.8784,0.8781,0.8782,146500000.0
2009-08-27 05:58:00,0.8782,0.8783,0.8782,0.8782,294900000.0
2009-08-27 05:59:00,0.8782,0.8782,0.87815,0.8782,75000000.0
2009-08-27 06:00:00,0.8782,0.8782,0.87815,0.87815,30400000.0
2009-08-27 06:01:00,0.87815,0.8782,0.87815,0.8782,251800000.0
2009-08-27 06:02:00,0.8782,0.87825,0.8782,0.8782,85800000.0
2009-08-27 06:03:00,0.8782,0.87825,0.8781,0.87815,222500000.0
2009-08-27 06:04:00,0.8782,0.8782,0.87805,0.87815,310900000.0
2009-08-27 06:05:00,0.87815,0.8782,0.87805,0.87815,490500001.0
2009-08-27 06:06:00,0.87815,0.8782,0.8781,0.8782,884500001.0
2009-08-27 06:07:00,0.8782,0.8782,0.8781,0.8782,465500000.0
2009-08-27 06:08:00,0.8782,0.8782,0.8781,0.8782,244700000.0
2009-08-27 06:09:00,0.8782,0.87825,0.87815,0.87815,461600000.0
2009-08-27 06:10:00,0.87815,0.87825,0.87815,0.87815,252600000.0
2009-08-27 06:11:00,0.87815,0.8782,0.87815,0.87815,185700000.0
2009-08-27 06:12:00,0.8782,0.87825,0.8781,0.8782,202900000.0
2009-08-27 06:13:00,0.87815,0.8782,0.87795,0.87815,280700000.0
2009-08-27 06:14:00,0.87815,0.87815,0.8781,0.8781,170700000.0
2009-08-27 06:15:00,0.8781,0.8781,0.878,0.87805,351099999.0
2009-08-27 06:16:00,0.8781,0.8782,0.87805,0.8782,153799999.0
2009-08-27 06:17:00,0.87815,0.8782,0.878,0.8781,379700000.0
2009-08-27 06:18:00,0.87815,0.87825,0.87805,0.8781,437200000.0
2009-08-27 06:19:00,0.87815,0.87815,0.8781,0.8781,57400000.0
2009-08-27 06:20:00,0.8781,0.87815,0.8779,0.87815,410200000.0
2009-08-27 06:21:00,0.8781,0.8782,0.878,0.8781,443900002.0
2009-08-27 06:22:00,0.8781,0.8783,0.87805,0.8781,325300000.0
2009-08-27 06:23:00,0.8781,0.87815,0.87785,0.8779,340000000.0
2009-08-27 06:24:00,0.8779,0.878,0.8779,0.878,146100000.0
2009-08-27 06:25:00,0.87805,0.8781,0.87795,0.87795,437000000.0
2009-08-27 06:26:00,0.87795,0.878,0.8778,0.87785,411500000.0
2009-08-27 06:27:00,0.8779,0.8779,0.87785,0.8779,168900000.0
2009-08-27 06:28:00,0.8779,0.87795,0.87785,0.87795,198500000.0
2009-08-27 06:29:00,0.8779,0.87795,0.8779,0.87795,105800000.0
2009-08-27 06:30:00,0.87795,0.878,0.8779,0.87795,229000000.0
2009-08-27 06:31:00,0.878,0.878,0.8779,0.8779,149100000.0
2009-08-27 06:32:00,0.8779,0.87795,0.8779,0.87795,133700000.0
2009-08-27 06:33:00,0.87795,0.87815,0.87795,0.87805,438500000.0
2009-08-27 06:34:00,0.8781,0.8781,0.87795,0.878,846200001.0
2009-08-27 06:35:00,0.87805,0.87815,0.87805,0.8781,748200001.0
2009-08-27 06:36:00,0.8781,0.8781,0.87795,0.878,111600000.0
2009-08-27 06:37:00,0.878,0.87805,0.87795,0.878,127100000.0
2009-08-27 06:38:00,0.878,0.878,0.87795,0.878,20400000.0
2009-08-27 06:39:00,0.878,0.878,0.8779,0.8779,58700000.0
2009-08-27 06:40:00,0.8779,0.87795,0.87785,0.8779,97600000.0
2009-08-27 06:41:00,0.8779,0.878,0.87785,0.87785,295200000.0
2009-08-27 06:42:00,0.87785,0.87785,0.87775,0.87785,275500001.0
2009-08-27 06:43:00,0.87785,0.878,0.8778,0.87795,721099998.0
2009-08-27 06:44:00,0.87795,0.878,0.8778,0.87785,383600001.0
2009-08-27 06:45:00,0.87785,0.8779,0.87785,0.8779,72900000.0
2009-08-27 06:46:00,0.8779,0.8779,0.8778,0.8779,512200000.0
2009-08-27 06:47:00,0.8779,0.8779,0.8778,0.87785,273300000.0
2009-08-27 06:48:00,0.87785,0.8779,0.8778,0.87785,428500001.0
2009-08-27 06:49:00,0.87785,0.8779,0.8778,0.87785,588300003.0
2009-08-27 06:50:00,0.87785,0.87795,0.87785,0.8779,461200004.0
2009-08-27 06:51:00,0.8779,0.8779,0.8778,0.87785,173100000.0
2009-08-27 06:52:00,0.8779,0.8779,0.8778,0.87785,94000000.0
2009-08-27 06:53:00,0.8779,0.8779,0.87785,0.8779,20000000.0
2009-08-27 06:54:00,0.87785,0.8779,0.8778,0.87785,393799999.0
2009-08-27 06:55:00,0.87785,0.87805,0.8777,0.87775,370900001.0
2009-08-27 06:56:00,0.8777,0.87785,0.87765,0.87775,666400004.0
2009-08-27 06:57:00,0.87775,0.8778,0.8777,0.8777,472800001.0
2009-08-27 06:58:00,0.8778,0.8778,0.8777,0.8777,254800000.0
2009-08-27 06:59:00,0.8777,0.8779,0.87765,0.87785,377100000.0
2009-08-27 07:00:00,0.87785,0.87795,0.8778,0.8778,298799999.0
2009-08-27 07:01:00,0.87775,0.8778,0.87775,0.87775,64200000.0
2009-08-27 07:02:00,0.87775,0.87785,0.87775,0.87775,138100000.0
2009-08-27 07:03:00,0.87775,0.87785,0.87765,0.87785,438800000.0
2009-08-27 07:04:00,0.87785,0.878,0.87775,0.87795,453200000.0
2009-08-27 07:05:00,0.87795,0.87795,0.87775,0.87775,488400002.0
2009-08-27 07:06:00,0.87775,0.87785,0.87775,0.87785,326700001.0
2009-08-27 07:07:00,0.8779,0.87815,0.8779,0.87815,499599999.0
2009-08-27 07:08:00,0.87815,0.87815,0.87795,0.87795,375600000.0
2009-08-27 07:09:00,0.87795,0.87805,0.87795,0.878,94400000.0
2009-08-27 07:10:00,0.87805,0.8781,0.87795,0.87805,97499998.0
2009-08-27 07:11:00,0.87795,0.8781,0.87795,0.87805,113300000.0
2009-08-27 07:12:00,0.878,0.8781,0.878,0.87805,68300000.0
2009-08-27 07:13:00,0.87805,0.8781,0.87795,0.87805,104600000.0
2009-08-27 07:14:00,0.87805,0.87805,0.8779,0.878,208400000.0
2009-08-27 07:15:00,0.878,0.878,0.8778,0.8778,393800001.0
2009-08-27 07:16:00,0.8778,0.87815,0.87775,0.8779,549900003.0
2009-08-27 07:17:00,0.8779,0.8781,0.8779,0.878,440900000.0
2009-08-27 07:18:00,0.878,0.8781,0.878,0.87805,94900000.0
2009-08-27 07:19:00,0.878,0.87815,0.878,0.87815,19000000.0
2009-08-27 07:20:00,0.8781,0.8781,0.8779,0.878,250600001.0
2009-08-27 07:21:00,0.878,0.878,0.8779,0.87795,242800001.0
2009-08-27 07:22:00,0.878,0.878,0.878,0.878,4600000.0
2009-08-27 07:23:00,0.878,0.87805,0.87795,0.87795,79700000.0
2009-08-27 07:24:00,0.87795,0.878,0.8779,0.87795,115100000.0
2009-08-27 07:25:00,0.878,0.8781,0.8779,0.87805,234400000.0
2009-08-27 07:26:00,0.87805,0.8782,0.87805,0.87815,164200000.0
2009-08-27 07:27:00,0.87815,0.8782,0.87815,0.87815,27000000.0
2009-08-27 07:28:00,0.87815,0.87825,0.8781,0.8781,55700000.0
2009-08-27 07:29:00,0.8781,0.87815,0.878,0.8781,161800000.0
2009-08-27 07:30:00,0.8781,0.8782,0.87795,0.8782,130700000.0
2009-08-27 07:31:00,0.8782,0.8782,0.8782,0.8782,29500000.0
2009-08-27 07:32:00,0.8782,0.87835,0.8782,0.87825,101000000.0
2009-08-27 07:33:00,0.87825,0.87835,0.87815,0.8782,179600000.0
2009-08-27 07:34:00,0.8782,0.87825,0.87815,0.8782,137600000.0
2009-08-27 07:35:00,0.8782,0.87825,0.8782,0.87825,64700000.0
2009-08-27 07:36:00,0.87825,0.87825,0.8782,0.87825,240500000.0
2009-08-27 07:37:00,0.87825,0.8783,0.8782,0.87825,81100000.0
2009-08-27 07:38:00,0.87825,0.8783,0.8782,0.8783,40500000.0
2009-08-27 07:39:00,0.8783,0.8783,0.8782,0.8782,67100000.0
2009-08-27 07:40:00,0.8782,0.8783,0.8782,0.8783,111800000.0
2009-08-27 07:41:00,0.8783,0.87835,0.87825,0.8783,125800000.0
2009-08-27 07:42:00,0.8783,0.8783,0.8782,0.87825,179300000.0
2009-08-27 07:43:00,0.87825,0.8783,0.8782,0.8783,298799999.0
2009-08-27 07:44:00,0.8783,0.8783,0.87825,0.8783,250100000.0
2009-08-27 07:45:00,0.8783,0.8784,0.8783,0.87835,308800000.0
2009-08-27 07:46:00,0.87835,0.8784,0.8783,0.87835,352100000.0
2009-08-27 07:47:00,0.87835,0.87835,0.87825,0.87825,246500000.0
2009-08-27 07:48:00,0.87825,0.8784,0.87825,0.87835,376199999.0
2009-08-27 07:49:00,0.87835,0.8785,0.87835,0.8784,347200000.0
2009-08-27 07:50:00,0.8784,0.8785,0.8784,0.8785,164000000.0
2009-08-27 07:51:00,0.8785,0.8786,0.8784,0.8786,158800000.0
2009-08-27 07:52:00,0.8786,0.8786,0.87845,0.87845,172600000.0
2009-08-27 07:53:00,0.87845,0.87845,0.87765,0.8777,521600001.0
2009-08-27 07:54:00,0.8777,0.87785,0.8777,0.8778,442900000.0
2009-08-27 07:55:00,0.8778,0.8778,0.8777,0.87775,494599999.0
2009-08-27 07:56:00,0.87775,0.87775,0.87745,0.87755,634399999.0
2009-08-27 07:57:00,0.8775,0.87755,0.87745,0.87745,277000000.0
2009-08-27 07:58:00,0.87745,0.8775,0.8772,0.8772,505000001.0
2009-08-27 07:59:00,0.87725,0.87745,0.87725,0.87745,241400000.0
2009-08-27 08:00:00,0.87745,0.8779,0.87695,0.8779,382500000.0
2009-08-27 08:01:00,0.8779,0.8779,0.8773,0.8776,416700000.0
2009-08-27 08:02:00,0.8776,0.87775,0.8774,0.8777,495700000.0
2009-08-27 08:03:00,0.8777,0.8778,0.87755,0.8777,204800000.0
2009-08-27 08:04:00,0.8778,0.8778,0.8775,0.87755,344800000.0
2009-08-27 08:05:00,0.87755,0.8777,0.87735,0.8776,261300001.0
2009-08-27 08:06:00,0.8776,0.8778,0.87755,0.87775,408399998.0
2009-08-27 08:07:00,0.87775,0.8779,0.87775,0.8779,337400000.0
2009-08-27 08:08:00,0.8779,0.87795,0.8778,0.8779,269000000.0
2009-08-27 08:09:00,0.8779,0.8779,0.8777,0.8779,257700000.0
2009-08-27 08:10:00,0.8779,0.8779,0.87775,0.87775,13400000.0
2009-08-27 08:11:00,0.87775,0.87785,0.87775,0.87775,301000001.0
2009-08-27 08:12:00,0.87775,0.87795,0.87775,0.87795,463800000.0
2009-08-27 08:13:00,0.87795,0.87825,0.87795,0.8782,458100000.0
2009-08-27 08:14:00,0.8782,0.8785,0.8782,0.8785,678499998.0
2009-08-27 08:15:00,0.8784,0.8785,0.8783,0.87845,579500000.0
2009-08-27 08:16:00,0.87845,0.87845,0.8783,0.8783,342500000.0
2009-08-27 08:17:00,0.8783,0.87835,0.8782,0.8783,280600000.0
2009-08-27 08:18:00,0.8783,0.8785,0.8782,0.8784,521800000.0
2009-08-27 08:19:00,0.87835,0.8784,0.87815,0.87825,339400000.0
2009-08-27 08:20:00,0.8783,0.8783,0.8781,0.8781,245900000.0
2009-08-27 08:21:00,0.87815,0.87815,0.87805,0.87815,221600000.0
2009-08-27 08:22:00,0.87815,0.8784,0.8781,0.8783,303600000.0
2009-08-27 08:23:00,0.8783,0.8784,0.87825,0.8783,440399999.0
2009-08-27 08:24:00,0.8784,0.87855,0.8784,0.8785,305000000.0
2009-08-27 08:25:00,0.8785,0.87875,0.87845,0.87875,713599999.0
2009-08-27 08:26:00,0.8787,0.87885,0.87865,0.8787,551700001.0
2009-08-27 08:27:00,0.8787,0.87885,0.87865,0.8787,340700000.0
2009-08-27 08:28:00,0.87875,0.87885,0.8787,0.87875,689700000.0
2009-08-27 08:29:00,0.87875,0.8788,0.87865,0.8788,735800000.0
2009-08-27 08:30:00,0.87895,0.8791,0.87875,0.879,736600004.0
2009-08-27 08:31:00,0.879,0.879,0.8787,0.8787,697699999.0
2009-08-27 08:32:00,0.87885,0.87885,0.8787,0.87885,152900000.0
2009-08-27 08:33:00,0.87885,0.87885,0.8787,0.87875,523700000.0
2009-08-27 08:34:00,0.87875,0.87875,0.8787,0.8787,106900000.0
2009-08-27 08:35:00,0.8787,0.87875,0.87865,0.8787,484400000.0
2009-08-27 08:36:00,0.8787,0.8787,0.8786,0.87865,202399996.0
2009-08-27 08:37:00,0.87865,0.8787,0.8786,0.87865,387000000.0
2009-08-27 08:38:00,0.87865,0.8787,0.8786,0.87865,620200000.0
2009-08-27 08:39:00,0.87865,0.8787,0.8786,0.8787,190800001.0
2009-08-27 08:40:00,0.8787,0.8787,0.87855,0.87865,509600002.0
2009-08-27 08:41:00,0.87865,0.8788,0.87865,0.87875,555399999.0
2009-08-27 08:42:00,0.8787,0.8789,0.87865,0.8789,403000000.0
2009-08-27 08:43:00,0.87885,0.879,0.8788,0.8788,792500000.0
2009-08-27 08:44:00,0.8788,0.87895,0.8788,0.87895,848499996.0
2009-08-27 08:45:00,0.87895,0.8791,0.87885,0.87905,437000000.0
2009-08-27 08:46:00,0.87905,0.8791,0.87895,0.879,547200000.0
2009-08-27 08:47:00,0.879,0.8792,0.879,0.87915,361299999.0
2009-08-27 08:48:00,0.8792,0.8793,0.87915,0.8792,406700000.0
2009-08-27 08:49:00,0.8792,0.8793,0.8792,0.8792,384000000.0
2009-08-27 08:50:00,0.8792,0.87925,0.8792,0.8792,185100000.0
2009-08-27 08:51:00,0.8792,0.8794,0.8792,0.8794,338900000.0
2009-08-27 08:52:00,0.8794,0.87975,0.87935,0.8797,832800006.0
2009-08-27 08:53:00,0.8797,0.87975,0.87945,0.87945,739600003.0
2009-08-27 08:54:00,0.87945,0.87945,0.87935,0.8794,864200002.0
2009-08-27 08:55:00,0.8794,0.8796,0.8794,0.8796,359200000.0
2009-08-27 08:56:00,0.87955,0.87965,0.87955,0.87955,291000000.0
2009-08-27 08:57:00,0.8797,0.87975,0.8796,0.8797,675700000.0
2009-08-27 08:58:00,0.8797,0.87985,0.87965,0.87975,456100000.0
2009-08-27 08:59:00,0.87975,0.87985,0.87965,0.8797,1070899998.0
2009-08-27 09:00:00,0.8797,0.8798,0.87965,0.87975,1579899997.0
2009-08-27 09:01:00,0.8798,0.87985,0.87955,0.87985,1799499992.0
2009-08-27 09:02:00,0.8798,0.8799,0.8797,0.8799,1217899991.0
2009-08-27 09:03:00,0.8799,0.8803,0.8798,0.88005,1309499990.0
2009-08-27 09:04:00,0.88005,0.88005,0.8796,0.87965,934900000.0
2009-08-27 09:05:00,0.87965,0.8798,0.87965,0.87975,485899998.0
2009-08-27 09:06:00,0.87975,0.87985,0.87965,0.87965,549400001.0
2009-08-27 09:07:00,0.87965,0.8798,0.87955,0.87955,631400000.0
2009-08-27 09:08:00,0.8795,0.8795,0.8793,0.8794,707899997.0
2009-08-27 09:09:00,0.8794,0.8795,0.87935,0.87945,361000000.0
2009-08-27 09:10:00,0.87945,0.87965,0.87935,0.87945,608700000.0
2009-08-27 09:11:00,0.87945,0.87945,0.87925,0.8793,394700000.0
2009-08-27 09:12:00,0.8793,0.8794,0.87925,0.8794,363300005.0
2009-08-27 09:13:00,0.8794,0.8796,0.87935,0.8794,952700001.0
2009-08-27 09:14:00,0.8794,0.87965,0.8794,0.87965,577299997.0
2009-08-27 09:15:00,0.87965,0.87965,0.87945,0.87955,765700002.0
2009-08-27 09:16:00,0.87955,0.8796,0.8793,0.8793,461700001.0
2009-08-27 09:17:00,0.8793,0.8793,0.8791,0.87915,402399999.0
2009-08-27 09:18:00,0.87915,0.8792,0.87905,0.87915,655400000.0
2009-08-27 09:19:00,0.8792,0.8792,0.8791,0.87915,137400000.0
2009-08-27 09:20:00,0.8791,0.87945,0.8791,0.8794,312999999.0
2009-08-27 09:21:00,0.8794,0.87975,0.8794,0.87965,663799998.0
2009-08-27 09:22:00,0.8797,0.8797,0.87955,0.8796,594100000.0
2009-08-27 09:23:00,0.8796,0.87975,0.87955,0.87955,577299999.0
2009-08-27 09:24:00,0.87955,0.87955,0.87945,0.87955,198700000.0
2009-08-27 09:25:00,0.8795,0.8795,0.8794,0.8794,367699998.0
2009-08-27 09:26:00,0.87935,0.8794,0.87925,0.8793,820800000.0
2009-08-27 09:27:00,0.8793,0.8794,0.87925,0.87925,311399998.0
2009-08-27 09:28:00,0.8793,0.8794,0.8792,0.8792,359199999.0
2009-08-27 09:29:00,0.8792,0.8792,0.87905,0.87905,414100001.0
2009-08-27 09:30:00,0.87905,0.87915,0.879,0.87905,483800000.0
2009-08-27 09:31:00,0.879,0.87915,0.87895,0.8791,418500000.0
2009-08-27 09:32:00,0.8791,0.87915,0.87905,0.87905,616600000.0
2009-08-27 09:33:00,0.87905,0.87915,0.87905,0.87905,522700003.0
2009-08-27 09:34:00,0.8792,0.87925,0.879,0.87905,669600003.0
2009-08-27 09:35:00,0.87905,0.8793,0.87905,0.8792,842700001.0
2009-08-27 09:36:00,0.8792,0.8793,0.8792,0.8793,175000000.0
2009-08-27 09:37:00,0.8793,0.8793,0.8791,0.8791,619199999.0
2009-08-27 09:38:00,0.8791,0.87915,0.87905,0.8791,368600000.0
2009-08-27 09:39:00,0.8791,0.8791,0.879,0.879,236100000.0
2009-08-27 09:40:00,0.879,0.87905,0.87895,0.879,622499997.0
2009-08-27 09:41:00,0.87895,0.879,0.87895,0.879,268400000.0
2009-08-27 09:42:00,0.879,0.87925,0.879,0.87925,302599995.0
2009-08-27 09:43:00,0.8792,0.8794,0.87915,0.8794,679300001.0
2009-08-27 09:44:00,0.87935,0.8794,0.8791,0.87915,902300002.0
2009-08-27 09:45:00,0.87915,0.87915,0.87885,0.87895,899899997.0
2009-08-27 09:46:00,0.87895,0.87895,0.87855,0.8786,803400001.0
2009-08-27 09:47:00,0.8786,0.87875,0.87855,0.87865,436100001.0
2009-08-27 09:48:00,0.87865,0.8787,0.8784,0.8786,467100000.0
2009-08-27 09:49:00,0.8786,0.8787,0.87855,0.87855,205200001.0
2009-08-27 09:50:00,0.8785,0.87885,0.87845,0.8788,550300001.0
2009-08-27 09:51:00,0.87895,0.879,0.87885,0.87895,490699996.0
2009-08-27 09:52:00,0.87895,0.8793,0.8789,0.87915,414699999.0
2009-08-27 09:53:00,0.8792,0.87955,0.87905,0.87935,850699999.0
2009-08-27 09:54:00,0.87935,0.87945,0.8793,0.87935,552900001.0
2009-08-27 09:55:00,0.87925,0.87935,0.87905,0.87915,1057499999.0
2009-08-27 09:56:00,0.87915,0.8792,0.8788,0.8788,493300000.0
2009-08-27 09:57:00,0.87885,0.8789,0.87875,0.8789,455799999.0
2009-08-27 09:58:00,0.87885,0.8789,0.8787,0.8787,414500000.0
2009-08-27 09:59:00,0.87875,0.87875,0.87855,0.87865,251900000.0
2009-08-27 10:00:00,0.87865,0.8788,0.87855,0.8787,697899999.0
2009-08-27 10:01:00,0.87875,0.87895,0.87875,0.8788,416000000.0
2009-08-27 10:02:00,0.8788,0.87885,0.8787,0.87875,576199994.0
2009-08-27 10:03:00,0.87875,0.8789,0.8787,0.87885,197100000.0
2009-08-27 10:04:00,0.8788,0.8789,0.8788,0.87885,562399999.0
2009-08-27 10:05:00,0.87885,0.8789,0.87875,0.87885,503800001.0
2009-08-27 10:06:00,0.8788,0.8789,0.87875,0.8788,458400001.0
2009-08-27 10:07:00,0.8788,0.87885,0.87865,0.87875,339900000.0
2009-08-27 10:08:00,0.8788,0.87885,0.87865,0.8787,562699996.0
2009-08-27 10:09:00,0.87865,0.8787,0.87845,0.87845,596299999.0
2009-08-27 10:10:00,0.87845,0.8785,0.87835,0.87845,588500000.0
2009-08-27 10:11:00,0.87845,0.8786,0.87845,0.87855,567700000.0
2009-08-27 10:12:00,0.87855,0.87865,0.87855,0.87855,392299999.0
2009-08-27 10:13:00,0.87855,0.8787,0.87855,0.87865,606000000.0
2009-08-27 10:14:00,0.87865,0.8787,0.87855,0.87865,470000000.0
2009-08-27 10:15:00,0.87865,0.8788,0.8786,0.87865,455500000.0
2009-08-27 10:16:00,0.87865,0.879,0.87865,0.87885,476200000.0
2009-08-27 10:17:00,0.87885,0.87885,0.87835,0.8784,489800000.0
2009-08-27 10:18:00,0.87835,0.8785,0.87835,0.8785,365900000.0
2009-08-27 10:19:00,0.8785,0.8785,0.87835,0.8785,280099998.0
2009-08-27 10:20:00,0.8785,0.87855,0.87815,0.8783,765499999.0
2009-08-27 10:21:00,0.87835,0.8786,0.8783,0.8786,299900000.0
2009-08-27 10:22:00,0.8786,0.87865,0.8784,0.8786,623800000.0
2009-08-27 10:23:00,0.8786,0.87865,0.87855,0.8786,127200000.0
2009-08-27 10:24:00,0.8786,0.87865,0.8785,0.87855,394700001.0
2009-08-27 10:25:00,0.87855,0.8786,0.8783,0.87845,672099998.0
2009-08-27 10:26:00,0.87855,0.8786,0.8785,0.87855,658299998.0
2009-08-27 10:27:00,0.87855,0.87855,0.87835,0.87835,592500002.0
2009-08-27 10:28:00,0.87835,0.87855,0.87835,0.87845,374000000.0
2009-08-27 10:29:00,0.87845,0.87845,0.8782,0.87835,398800000.0
2009-08-27 10:30:00,0.87835,0.87835,0.8782,0.87825,170200000.0
2009-08-27 10:31:00,0.8783,0.8783,0.8781,0.87825,347300000.0
2009-08-27 10:32:00,0.8782,0.87865,0.87815,0.87855,465899999.0
2009-08-27 10:33:00,0.87855,0.87895,0.87855,0.8787,881999999.0
2009-08-27 10:34:00,0.8788,0.8791,0.8788,0.8791,649100001.0
2009-08-27 10:35:00,0.8791,0.8794,0.87905,0.87925,415400000.0
2009-08-27 10:36:00,0.87925,0.8793,0.87915,0.8793,574599995.0
2009-08-27 10:37:00,0.8793,0.8793,0.8792,0.87925,446400003.0
2009-08-27 10:38:00,0.8792,0.8794,0.8792,0.87925,752499992.0
2009-08-27 10:39:00,0.8793,0.8793,0.8791,0.87915,713100002.0
2009-08-27 10:40:00,0.8791,0.87935,0.8791,0.8793,761599996.0
2009-08-27 10:41:00,0.8793,0.8796,0.87925,0.87935,457099999.0
2009-08-27 10:42:00,0.8794,0.8794,0.87925,0.8793,495899999.0
2009-08-27 10:43:00,0.8793,0.8793,0.87915,0.87925,376699998.0
2009-08-27 10:44:00,0.87925,0.87925,0.8792,0.8792,189100000.0
2009-08-27 10:45:00,0.8792,0.8795,0.87915,0.8794,291600001.0
2009-08-27 10:46:00,0.8794,0.8796,0.8793,0.87945,606699998.0
2009-08-27 10:47:00,0.87945,0.87945,0.87935,0.8794,454100000.0
2009-08-27 10:48:00,0.8794,0.87975,0.8794,0.87965,713400001.0
2009-08-27 10:49:00,0.87965,0.8797,0.8796,0.87965,329000000.0
2009-08-27 10:50:00,0.8796,0.8797,0.87955,0.8796,722399996.0
2009-08-27 10:51:00,0.8796,0.87965,0.87945,0.8795,224600000.0
2009-08-27 10:52:00,0.87945,0.8796,0.87945,0.8796,247099999.0
2009-08-27 10:53:00,0.87955,0.87975,0.8795,0.8796,670299997.0
2009-08-27 10:54:00,0.8796,0.87975,0.87955,0.87955,749699992.0
2009-08-27 10:55:00,0.87955,0.8797,0.8795,0.8795,338699999.0
2009-08-27 10:56:00,0.87955,0.8796,0.87945,0.87955,244500000.0
2009-08-27 10:57:00,0.87955,0.87955,0.87935,0.87935,306900000.0
2009-08-27 10:58:00,0.8794,0.8795,0.8793,0.87945,246300000.0
2009-08-27 10:59:00,0.87945,0.87945,0.879,0.87915,974799996.0
2009-08-27 11:00:00,0.87915,0.8792,0.879,0.87915,855799998.0
2009-08-27 11:01:00,0.87915,0.87935,0.87915,0.8793,425400000.0
2009-08-27 11:02:00,0.8793,0.87945,0.8793,0.87935,519399999.0
2009-08-27 11:03:00,0.87935,0.87945,0.8793,0.8794,793300003.0
2009-08-27 11:04:00,0.87945,0.87945,0.8791,0.8791,374500001.0
2009-08-27 11:05:00,0.87905,0.8792,0.87905,0.8791,609899996.0
2009-08-27 11:06:00,0.8791,0.87915,0.87905,0.8791,281499999.0
2009-08-27 11:07:00,0.87905,0.8791,0.87895,0.87905,260100000.0
2009-08-27 11:08:00,0.87905,0.87905,0.87895,0.879,232700000.0
2009-08-27 11:09:00,0.879,0.87905,0.8789,0.87905,243000000.0
2009-08-27 11:10:00,0.87905,0.87905,0.8787,0.87875,492499999.0
2009-08-27 11:11:00,0.87875,0.879,0.87875,0.8788,366000002.0
2009-08-27 11:12:00,0.8788,0.87895,0.87875,0.87895,572600000.0
2009-08-27 11:13:00,0.87895,0.87895,0.87875,0.87885,267000000.0
2009-08-27 11:14:00,0.87895,0.879,0.87875,0.87875,503599999.0
2009-08-27 11:15:00,0.87875,0.8789,0.87875,0.8789,595799998.0
2009-08-27 11:16:00,0.87885,0.8789,0.87885,0.8789,217800000.0
2009-08-27 11:17:00,0.8789,0.8792,0.8789,0.8791,375800000.0
2009-08-27 11:18:00,0.87915,0.87925,0.8791,0.87925,211800000.0
2009-08-27 11:19:00,0.87925,0.8794,0.8792,0.87935,422000000.0
2009-08-27 11:20:00,0.87935,0.8797,0.87935,0.8796,991900003.0
2009-08-27 11:21:00,0.8796,0.87995,0.8796,0.8799,724800002.0
2009-08-27 11:22:00,0.8799,0.8801,0.8798,0.88,939200002.0
2009-08-27 11:23:00,0.88,0.88,0.87965,0.8797,720500001.0
2009-08-27 11:24:00,0.8797,0.8798,0.87955,0.87975,511500000.0
2009-08-27 11:25:00,0.87975,0.87975,0.8795,0.87965,939299999.0
2009-08-27 11:26:00,0.87965,0.8798,0.87935,0.8797,957400000.0
2009-08-27 11:27:00,0.8797,0.87975,0.87965,0.87975,755699998.0
2009-08-27 11:28:00,0.87975,0.87975,0.8796,0.8797,260800000.0
2009-08-27 11:29:00,0.87975,0.87975,0.87965,0.87965,500900001.0
2009-08-27 11:30:00,0.87965,0.87975,0.8796,0.87965,586400000.0
2009-08-27 11:31:00,0.87965,0.8797,0.87935,0.8795,872200003.0
2009-08-27 11:32:00,0.8795,0.87965,0.8794,0.8796,555399999.0
2009-08-27 11:33:00,0.8796,0.88005,0.87955,0.8798,878199997.0
2009-08-27 11:34:00,0.8798,0.8799,0.8798,0.8798,932899992.0
2009-08-27 11:35:00,0.8798,0.88005,0.8798,0.87995,1020299996.0
2009-08-27 11:36:00,0.87995,0.88,0.8797,0.87975,619700003.0
2009-08-27 11:37:00,0.87975,0.87985,0.87975,0.87985,327599996.0
2009-08-27 11:38:00,0.87985,0.87985,0.87955,0.87955,492800000.0
2009-08-27 11:39:00,0.8795,0.87965,0.8794,0.87955,466500001.0
2009-08-27 11:40:00,0.87955,0.87965,0.87955,0.87965,316399998.0
2009-08-27 11:41:00,0.8796,0.87965,0.87955,0.8796,271000000.0
2009-08-27 11:42:00,0.8796,0.87975,0.8796,0.87975,512400001.0
2009-08-27 11:43:00,0.8797,0.87985,0.8797,0.8798,733599999.0
2009-08-27 11:44:00,0.8798,0.8798,0.8798,0.8798,390800000.0
2009-08-27 11:45:00,0.8798,0.8799,0.8798,0.8799,315500000.0
2009-08-27 11:46:00,0.87985,0.88,0.87985,0.87995,559600000.0
2009-08-27 11:47:00,0.87995,0.8802,0.87995,0.88005,773899998.0
2009-08-27 11:48:00,0.88,0.88005,0.88,0.88005,276700000.0
2009-08-27 11:49:00,0.88005,0.8806,0.88005,0.88055,1283400004.0
2009-08-27 11:50:00,0.8806,0.8806,0.88025,0.88035,450300001.0
2009-08-27 11:51:00,0.8803,0.88035,0.88025,0.8803,323199999.0
2009-08-27 11:52:00,0.88035,0.88075,0.8803,0.8807,479800000.0
2009-08-27 11:53:00,0.8807,0.88085,0.8805,0.8806,704100001.0
2009-08-27 11:54:00,0.8806,0.88105,0.88055,0.881,602599998.0
2009-08-27 11:55:00,0.881,0.88125,0.88095,0.8811,640899998.0
2009-08-27 11:56:00,0.88115,0.88165,0.88105,0.8816,650600001.0
2009-08-27 11:57:00,0.8816,0.8816,0.88125,0.88125,295400000.0
2009-08-27 11:58:00,0.88125,0.8816,0.88125,0.8816,503599999.0
2009-08-27 11:59:00,0.8816,0.88165,0.88125,0.88125,541699999.0
2009-08-27 12:00:00,0.8813,0.8814,0.8812,0.88125,526900000.0
2009-08-27 12:01:00,0.88125,0.88125,0.88105,0.8811,367999998.0
2009-08-27 12:02:00,0.8811,0.8812,0.8811,0.8812,208299998.0
2009-08-27 12:03:00,0.8812,0.8813,0.8811,0.88115,926800001.0
2009-08-27 12:04:00,0.88115,0.88125,0.88115,0.8812,603400001.0
2009-08-27 12:05:00,0.8812,0.8812,0.88075,0.88075,520199999.0
2009-08-27 12:06:00,0.88075,0.8808,0.8805,0.8808,790900000.0
2009-08-27 12:07:00,0.8808,0.8808,0.8806,0.8807,495799997.0
2009-08-27 12:08:00,0.8807,0.8808,0.88065,0.88075,322100000.0
2009-08-27 12:09:00,0.8808,0.8809,0.8807,0.88085,495700000.0
2009-08-27 12:10:00,0.88085,0.881,0.8808,0.8809,374199998.0
2009-08-27 12:11:00,0.8809,0.88105,0.8809,0.881,514100000.0
2009-08-27 12:12:00,0.881,0.881,0.8809,0.88095,335700000.0
2009-08-27 12:13:00,0.88095,0.881,0.8809,0.8809,315700000.0
2009-08-27 12:14:00,0.88095,0.881,0.8806,0.8806,603500001.0
2009-08-27 12:15:00,0.8806,0.8808,0.8806,0.88075,602100000.0
2009-08-27 12:16:00,0.8807,0.88095,0.88065,0.88085,502000000.0
2009-08-27 12:17:00,0.8809,0.881,0.8808,0.88095,539499999.0
2009-08-27 12:18:00,0.8809,0.88115,0.8809,0.88105,340800001.0
2009-08-27 12:19:00,0.88105,0.8811,0.881,0.8811,402299998.0
2009-08-27 12:20:00,0.8811,0.8811,0.88095,0.881,364300000.0
2009-08-27 12:21:00,0.881,0.881,0.88075,0.8808,206500002.0
2009-08-27 12:22:00,0.8808,0.8809,0.88075,0.8808,237599999.0
2009-08-27 12:23:00,0.8808,0.8808,0.88075,0.8808,226500001.0
2009-08-27 12:24:00,0.88075,0.8809,0.88075,0.8808,408800000.0
2009-08-27 12:25:00,0.8808,0.88085,0.88075,0.8808,575300000.0
2009-08-27 12:26:00,0.8808,0.8811,0.8808,0.88105,1059899994.0
2009-08-27 12:27:00,0.88105,0.8811,0.88105,0.88105,465600002.0
2009-08-27 12:28:00,0.88105,0.8811,0.88095,0.88105,656600003.0
2009-08-27 12:29:00,0.88105,0.8811,0.881,0.881,221499999.0
2009-08-27 12:30:00,0.881,0.88105,0.8809,0.881,556599999.0
2009-08-27 12:31:00,0.88105,0.8811,0.881,0.8811,419500000.0
2009-08-27 12:32:00,0.8811,0.8811,0.881,0.881,582400000.0
2009-08-27 12:33:00,0.881,0.88105,0.8809,0.881,451500000.0
2009-08-27 12:34:00,0.88095,0.88095,0.88085,0.88095,164200000.0
2009-08-27 12:35:00,0.88095,0.88095,0.8809,0.8809,99600000.0
2009-08-27 12:36:00,0.8809,0.8811,0.88085,0.88105,427599999.0
2009-08-27 12:37:00,0.8811,0.8812,0.881,0.88115,765799995.0
2009-08-27 12:38:00,0.88115,0.88125,0.8811,0.88115,800200001.0
2009-08-27 12:39:00,0.88115,0.88165,0.8811,0.88145,756599998.0
2009-08-27 12:40:00,0.88145,0.8815,0.88135,0.88145,427600000.0
2009-08-27 12:41:00,0.88145,0.8815,0.88135,0.8814,269600000.0
2009-08-27 12:42:00,0.8814,0.8814,0.88125,0.8813,205500001.0
2009-08-27 12:43:00,0.8813,0.88135,0.8813,0.8813,174500000.0
2009-08-27 12:44:00,0.8813,0.88135,0.8813,0.88135,150300000.0
2009-08-27 12:45:00,0.88135,0.88135,0.8811,0.8813,539299999.0
2009-08-27 12:46:00,0.8813,0.8813,0.88115,0.88115,203500000.0
2009-08-27 12:47:00,0.8812,0.8812,0.88115,0.88115,128800000.0
2009-08-27 12:48:00,0.88115,0.8813,0.88115,0.8813,239400000.0
2009-08-27 12:49:00,0.8813,0.8813,0.88115,0.8812,292499999.0
2009-08-27 12:50:00,0.8812,0.88125,0.88115,0.8812,245600000.0
2009-08-27 12:51:00,0.8812,0.8812,0.88115,0.8812,253300000.0
2009-08-27 12:52:00,0.88115,0.8812,0.8811,0.88115,210800000.0
2009-08-27 12:53:00,0.8811,0.8812,0.881,0.8811,238299998.0
2009-08-27 12:54:00,0.8811,0.88115,0.88095,0.88095,218600000.0
2009-08-27 12:55:00,0.88095,0.88095,0.8808,0.88085,319400000.0
2009-08-27 12:56:00,0.8809,0.8809,0.88085,0.8809,95400000.0
2009-08-27 12:57:00,0.8809,0.8809,0.8808,0.88085,163200000.0
2009-08-27 12:58:00,0.88085,0.881,0.8808,0.88095,311099999.0
2009-08-27 12:59:00,0.88095,0.88115,0.88095,0.8811,516899999.0
2009-08-27 13:00:00,0.88115,0.8812,0.8809,0.8809,599600000.0
2009-08-27 13:01:00,0.8809,0.88095,0.88085,0.88085,254800000.0
2009-08-27 13:02:00,0.88085,0.8809,0.8808,0.8808,397500000.0
2009-08-27 13:03:00,0.8808,0.88095,0.8808,0.8809,314900000.0
2009-08-27 13:04:00,0.8809,0.8809,0.8808,0.8808,440500000.0
2009-08-27 13:05:00,0.8808,0.88085,0.8807,0.88075,300400000.0
2009-08-27 13:06:00,0.88075,0.8808,0.8807,0.8807,280500001.0
2009-08-27 13:07:00,0.8807,0.88085,0.8807,0.8808,268800000.0
2009-08-27 13:08:00,0.88085,0.88085,0.88075,0.8808,274800000.0
2009-08-27 13:09:00,0.88075,0.88085,0.88075,0.8808,200400000.0
2009-08-27 13:10:00,0.8808,0.88085,0.8807,0.88075,428000000.0
2009-08-27 13:11:00,0.88075,0.881,0.88075,0.88095,498100001.0
2009-08-27 13:12:00,0.88095,0.88095,0.88085,0.8809,341099999.0
2009-08-27 13:13:00,0.8809,0.881,0.88085,0.88095,317800000.0
2009-08-27 13:14:00,0.8809,0.88095,0.8809,0.88095,55200000.0
2009-08-27 13:15:00,0.88095,0.88105,0.88095,0.881,349600000.0
2009-08-27 13:16:00,0.88105,0.88115,0.881,0.88115,268700001.0
2009-08-27 13:17:00,0.88115,0.88125,0.8811,0.8812,479400001.0
2009-08-27 13:18:00,0.88125,0.8814,0.8812,0.88135,481000000.0
2009-08-27 13:19:00,0.88135,0.8814,0.88135,0.8814,289900000.0
2009-08-27 13:20:00,0.88135,0.88145,0.88135,0.88135,223000000.0
2009-08-27 13:21:00,0.8814,0.88155,0.88135,0.88155,461700000.0
2009-08-27 13:22:00,0.8816,0.88165,0.88155,0.8816,351900000.0
2009-08-27 13:23:00,0.8816,0.8817,0.88155,0.88165,215600000.0
2009-08-27 13:24:00,0.88165,0.8817,0.88165,0.88165,220300000.0
2009-08-27 13:25:00,0.88165,0.8819,0.88165,0.8818,709800000.0
2009-08-27 13:26:00,0.8818,0.88185,0.88175,0.88175,410800000.0
2009-08-27 13:27:00,0.88175,0.8818,0.88175,0.88175,678300000.0
2009-08-27 13:28:00,0.88175,0.88185,0.88145,0.88145,630199998.0
2009-08-27 13:29:00,0.88145,0.8815,0.88115,0.88115,420099999.0
2009-08-27 13:30:00,0.88115,0.8812,0.881,0.88105,755499995.0
2009-08-27 13:31:00,0.88105,0.88115,0.88095,0.88115,740800000.0
2009-08-27 13:32:00,0.8811,0.8812,0.88095,0.88105,940699990.0
2009-08-27 13:33:00,0.88105,0.88105,0.88095,0.88095,476300001.0
2009-08-27 13:34:00,0.88095,0.88105,0.88095,0.88105,408099998.0
2009-08-27 13:35:00,0.881,0.88105,0.88095,0.88105,468700001.0
2009-08-27 13:36:00,0.881,0.88105,0.88075,0.8808,549000001.0
2009-08-27 13:37:00,0.88085,0.8809,0.8808,0.8809,243999999.0
2009-08-27 13:38:00,0.8809,0.881,0.88085,0.8809,390500000.0
2009-08-27 13:39:00,0.8809,0.88095,0.8809,0.8809,177800000.0
2009-08-27 13:40:00,0.8809,0.88095,0.8809,0.8809,436200000.0
2009-08-27 13:41:00,0.8809,0.88095,0.8809,0.8809,305100000.0
2009-08-27 13:42:00,0.88095,0.88095,0.88085,0.88085,361200000.0
2009-08-27 13:43:00,0.88085,0.88085,0.88065,0.8807,604500001.0
2009-08-27 13:44:00,0.88075,0.8808,0.8807,0.8807,310300000.0
2009-08-27 13:45:00,0.8807,0.88075,0.88065,0.8807,423099999.0
2009-08-27 13:46:00,0.8807,0.8808,0.88065,0.8808,393300002.0
2009-08-27 13:47:00,0.88075,0.88085,0.88075,0.8808,220800000.0
2009-08-27 13:48:00,0.8808,0.8809,0.8808,0.88085,425100000.0
2009-08-27 13:49:00,0.88085,0.88105,0.88085,0.881,669599996.0
2009-08-27 13:50:00,0.881,0.88145,0.88095,0.88145,614799999.0
2009-08-27 13:51:00,0.8814,0.88145,0.8812,0.8813,308700001.0
2009-08-27 13:52:00,0.8813,0.8814,0.88125,0.8813,321199999.0
2009-08-27 13:53:00,0.8813,0.8813,0.8812,0.8812,257700000.0
2009-08-27 13:54:00,0.8812,0.88125,0.88115,0.8812,518000002.0
2009-08-27 13:55:00,0.88125,0.88125,0.881,0.881,244600001.0
2009-08-27 13:56:00,0.88105,0.88105,0.88095,0.881,463199994.0
2009-08-27 13:57:00,0.881,0.881,0.8808,0.88085,523200000.0
2009-08-27 13:58:00,0.88085,0.88085,0.88065,0.88065,445200000.0
2009-08-27 13:59:00,0.88065,0.88095,0.88065,0.8809,593100000.0
2009-08-27 14:00:00,0.8809,0.881,0.8808,0.8808,354800003.0
2009-08-27 14:01:00,0.88075,0.88085,0.88025,0.8804,816899997.0
2009-08-27 14:02:00,0.8804,0.88055,0.8803,0.88055,1015700002.0
2009-08-27 14:03:00,0.88045,0.8805,0.8803,0.8803,731299999.0
2009-08-27 14:04:00,0.8803,0.8806,0.8803,0.88035,813899999.0
2009-08-27 14:05:00,0.8803,0.8806,0.8803,0.8806,815099998.0
2009-08-27 14:06:00,0.8806,0.8806,0.8805,0.88055,369100000.0
2009-08-27 14:07:00,0.8805,0.88065,0.88035,0.8804,933200007.0
2009-08-27 14:08:00,0.88035,0.8805,0.88025,0.8805,623500000.0
2009-08-27 14:09:00,0.88045,0.8805,0.88035,0.8804,339699999.0
2009-08-27 14:10:00,0.8804,0.8805,0.88035,0.88045,381800000.0
2009-08-27 14:11:00,0.88045,0.8808,0.88035,0.88055,569499998.0
2009-08-27 14:12:00,0.8805,0.88065,0.8804,0.88065,256300000.0
2009-08-27 14:13:00,0.88065,0.88065,0.8804,0.8805,402200001.0
2009-08-27 14:14:00,0.8805,0.88065,0.8804,0.88045,459399999.0
2009-08-27 14:15:00,0.88045,0.88045,0.8803,0.88045,600800001.0
2009-08-27 14:16:00,0.88045,0.88055,0.8802,0.88025,448200003.0
2009-08-27 14:17:00,0.8802,0.8802,0.87995,0.88015,890100007.0
2009-08-27 14:18:00,0.88015,0.8803,0.8801,0.88025,459699998.0
2009-08-27 14:19:00,0.88025,0.8803,0.8801,0.88015,589800000.0
2009-08-27 14:20:00,0.88015,0.88025,0.88,0.8801,409000001.0
2009-08-27 14:21:00,0.8801,0.88025,0.88005,0.8802,378099999.0
2009-08-27 14:22:00,0.8802,0.88045,0.8802,0.88045,434800002.0
2009-08-27 14:23:00,0.88045,0.8805,0.88025,0.8803,718900001.0
2009-08-27 14:24:00,0.8803,0.8803,0.88025,0.88025,404400000.0
2009-08-27 14:25:00,0.88025,0.88035,0.8802,0.88035,434900001.0
2009-08-27 14:26:00,0.88035,0.88035,0.88015,0.88025,685399999.0
2009-08-27 14:27:00,0.8802,0.88025,0.88,0.88015,642999997.0
2009-08-27 14:28:00,0.8801,0.8802,0.88,0.88,259399999.0
2009-08-27 14:29:00,0.88,0.8803,0.88,0.8802,290500000.0
2009-08-27 14:30:00,0.8802,0.8802,0.87995,0.88005,661400000.0
2009-08-27 14:31:00,0.8801,0.8802,0.88,0.8801,1034099996.0
2009-08-27 14:32:00,0.8801,0.8802,0.88005,0.8801,558900000.0
2009-08-27 14:33:00,0.88015,0.8802,0.88,0.88005,802099999.0
2009-08-27 14:34:00,0.88005,0.8802,0.88,0.88,754500000.0
2009-08-27 14:35:00,0.88,0.8801,0.88,0.8801,632699994.0
2009-08-27 14:36:00,0.8801,0.8801,0.88,0.8801,625000000.0
2009-08-27 14:37:00,0.8801,0.8802,0.88005,0.88015,283299996.0
2009-08-27 14:38:00,0.8802,0.8802,0.88,0.88015,627000001.0
2009-08-27 14:39:00,0.8802,0.8804,0.88,0.8804,633700002.0
2009-08-27 14:40:00,0.8804,0.8804,0.88005,0.8801,1016899997.0
2009-08-27 14:41:00,0.88015,0.88015,0.87985,0.88,828999999.0
2009-08-27 14:42:00,0.87995,0.88015,0.8799,0.8799,773100000.0
2009-08-27 14:43:00,0.8799,0.8801,0.8799,0.8801,670600000.0
2009-08-27 14:44:00,0.8801,0.8802,0.87995,0.88,988099999.0
2009-08-27 14:45:00,0.87995,0.88,0.8797,0.88,768799999.0
2009-08-27 14:46:00,0.88,0.88015,0.8799,0.88,890600004.0
2009-08-27 14:47:00,0.88,0.88,0.8798,0.88,286500000.0
2009-08-27 14:48:00,0.88,0.88005,0.88,0.88,594200000.0
2009-08-27 14:49:00,0.88,0.88005,0.87985,0.88,613800002.0
2009-08-27 14:50:00,0.88,0.88,0.87975,0.87975,485799999.0
2009-08-27 14:51:00,0.87975,0.87985,0.87965,0.87985,671900000.0
2009-08-27 14:52:00,0.8798,0.87995,0.8797,0.87975,841800002.0
2009-08-27 14:53:00,0.8798,0.8799,0.87975,0.8799,419899997.0
2009-08-27 14:54:00,0.8799,0.8799,0.87975,0.87975,519699999.0
2009-08-27 14:55:00,0.8798,0.8799,0.87965,0.87975,846200000.0
2009-08-27 14:56:00,0.87975,0.8799,0.87975,0.8799,525300000.0
2009-08-27 14:57:00,0.8799,0.8799,0.87985,0.8799,178899999.0
2009-08-27 14:58:00,0.87985,0.87995,0.87985,0.8799,535399996.0
2009-08-27 14:59:00,0.87985,0.8799,0.87985,0.8799,236699999.0
2009-08-27 15:00:00,0.8799,0.88005,0.8799,0.88,443900000.0
2009-08-27 15:01:00,0.88,0.8801,0.88,0.8801,600900005.0
2009-08-27 15:02:00,0.8801,0.8801,0.88005,0.8801,339800000.0
2009-08-27 15:03:00,0.8801,0.88015,0.88,0.8801,393600000.0
2009-08-27 15:04:00,0.8801,0.88015,0.88,0.88005,420800000.0
2009-08-27 15:05:00,0.88005,0.8801,0.87995,0.87995,464199999.0
2009-08-27 15:06:00,0.88,0.8801,0.87985,0.88,932299999.0
2009-08-27 15:07:00,0.88,0.88015,0.87995,0.88015,566899999.0
2009-08-27 15:08:00,0.8801,0.88035,0.8801,0.88025,681099999.0
2009-08-27 15:09:00,0.8803,0.88045,0.8803,0.8803,550700000.0
2009-08-27 15:10:00,0.8803,0.88045,0.8802,0.8802,550799999.0
2009-08-27 15:11:00,0.8802,0.8802,0.8801,0.8802,288100000.0
2009-08-27 15:12:00,0.8802,0.8802,0.87995,0.88015,420900000.0
2009-08-27 15:13:00,0.88015,0.8802,0.88,0.8801,476999998.0
2009-08-27 15:14:00,0.88005,0.8801,0.8799,0.88,408599999.0
2009-08-27 15:15:00,0.8799,0.87995,0.87985,0.87985,493100004.0
2009-08-27 15:16:00,0.87985,0.87985,0.8797,0.87975,374800001.0
2009-08-27 15:17:00,0.87975,0.87975,0.8797,0.8797,195500000.0
2009-08-27 15:18:00,0.8797,0.88,0.87965,0.88,143800000.0
2009-08-27 15:19:00,0.88,0.88015,0.87995,0.88005,244500000.0
2009-08-27 15:20:00,0.88005,0.88005,0.87995,0.88005,102000000.0
2009-08-27 15:21:00,0.88005,0.88005,0.87995,0.87995,161300000.0
2009-08-27 15:22:00,0.87995,0.88005,0.8799,0.87995,222300002.0
2009-08-27 15:23:00,0.87995,0.88005,0.87985,0.88005,268299998.0
2009-08-27 15:24:00,0.88005,0.88005,0.87985,0.87995,334400000.0
2009-08-27 15:25:00,0.87995,0.88005,0.8799,0.88,664300002.0
2009-08-27 15:26:00,0.88,0.88015,0.87985,0.88015,1143699998.0
2009-08-27 15:27:00,0.88015,0.8804,0.8801,0.88025,573900001.0
2009-08-27 15:28:00,0.88025,0.8804,0.8802,0.8803,763100000.0
2009-08-27 15:29:00,0.8803,0.88045,0.88025,0.8803,505200000.0
2009-08-27 15:30:00,0.8803,0.8806,0.88025,0.8805,853500002.0
2009-08-27 15:31:00,0.8805,0.8805,0.88035,0.88035,618900000.0
2009-08-27 15:32:00,0.88035,0.88055,0.88035,0.8805,802500000.0
2009-08-27 15:33:00,0.8805,0.8807,0.88045,0.88065,664799998.0
2009-08-27 15:34:00,0.88065,0.88065,0.8805,0.88065,1139500003.0
2009-08-27 15:35:00,0.88065,0.8808,0.88065,0.8808,389800000.0
2009-08-27 15:36:00,0.8808,0.8809,0.8807,0.88075,766700000.0
2009-08-27 15:37:00,0.8807,0.88085,0.8807,0.8807,890399997.0
2009-08-27 15:38:00,0.88075,0.8808,0.88065,0.88065,979499996.0
2009-08-27 15:39:00,0.8807,0.88075,0.8806,0.8806,604799997.0
2009-08-27 15:40:00,0.88065,0.8807,0.88055,0.88065,672700001.0
2009-08-27 15:41:00,0.88065,0.88075,0.88055,0.8807,1169699990.0
2009-08-27 15:42:00,0.88065,0.8808,0.8806,0.88075,1237699993.0
2009-08-27 15:43:00,0.88075,0.88075,0.88065,0.88075,913899999.0
2009-08-27 15:44:00,0.8808,0.8808,0.8806,0.88065,856899997.0
2009-08-27 15:45:00,0.88065,0.8807,0.8805,0.8807,715899997.0
2009-08-27 15:46:00,0.88065,0.88075,0.8805,0.8807,621100000.0
2009-08-27 15:47:00,0.8807,0.88075,0.8806,0.88065,498399998.0
2009-08-27 15:48:00,0.88065,0.8807,0.8806,0.88065,770199997.0
2009-08-27 15:49:00,0.8807,0.8807,0.88065,0.88065,191000000.0
2009-08-27 15:50:00,0.8806,0.88065,0.8805,0.88055,957199993.0
2009-08-27 15:51:00,0.88055,0.88085,0.8805,0.88065,1134899995.0
2009-08-27 15:52:00,0.88065,0.8808,0.88055,0.88075,627800001.0
2009-08-27 15:53:00,0.8807,0.88085,0.88065,0.8808,1266999997.0
2009-08-27 15:54:00,0.88085,0.8809,0.88065,0.88075,1034000001.0
2009-08-27 15:55:00,0.88075,0.88075,0.88045,0.8805,771500001.0
2009-08-27 15:56:00,0.88045,0.8805,0.8804,0.8804,154899999.0
2009-08-27 15:57:00,0.8804,0.88045,0.8803,0.8804,715300001.0
2009-08-27 15:58:00,0.8804,0.88045,0.88035,0.8804,381799994.0
2009-08-27 15:59:00,0.8804,0.8804,0.8803,0.8803,194999999.0
2009-08-27 16:00:00,0.8803,0.88055,0.88025,0.8804,722100000.0
2009-08-27 16:01:00,0.8804,0.8805,0.8803,0.8804,609199999.0
2009-08-27 16:02:00,0.8804,0.88065,0.88035,0.88055,988300000.0
2009-08-27 16:03:00,0.88055,0.8806,0.8803,0.88035,589800002.0
2009-08-27 16:04:00,0.8803,0.8805,0.8803,0.88035,351400000.0
2009-08-27 16:05:00,0.88035,0.88035,0.8801,0.8802,730400000.0
2009-08-27 16:06:00,0.88015,0.88025,0.8799,0.87995,752400002.0
2009-08-27 16:07:00,0.8799,0.88,0.87975,0.8798,643699995.0
2009-08-27 16:08:00,0.87975,0.8799,0.8797,0.8798,990700000.0
2009-08-27 16:09:00,0.8798,0.8798,0.8795,0.8796,783999996.0
2009-08-27 16:10:00,0.8796,0.87985,0.87955,0.87985,619199999.0
2009-08-27 16:11:00,0.87985,0.87985,0.87955,0.8796,401799999.0
2009-08-27 16:12:00,0.8796,0.87965,0.87945,0.87955,906800000.0
2009-08-27 16:13:00,0.8796,0.88005,0.8796,0.88005,987199999.0
2009-08-27 16:14:00,0.87995,0.88,0.87985,0.87985,697899995.0
2009-08-27 16:15:00,0.8799,0.87995,0.87985,0.87985,1037199995.0
2009-08-27 16:16:00,0.87985,0.8799,0.87975,0.87985,853599998.0
2009-08-27 16:17:00,0.87985,0.8799,0.87975,0.8798,819999996.0
2009-08-27 16:18:00,0.8798,0.8799,0.87975,0.8798,839899996.0
2009-08-27 16:19:00,0.8798,0.87985,0.87965,0.87975,800599999.0
2009-08-27 16:20:00,0.8797,0.8798,0.87955,0.8796,808199996.0
2009-08-27 16:21:00,0.8796,0.87965,0.87945,0.8795,1341199995.0
2009-08-27 16:22:00,0.8795,0.87965,0.87945,0.87955,887299996.0
2009-08-27 16:23:00,0.87955,0.87965,0.8795,0.87955,1003800001.0
2009-08-27 16:24:00,0.87955,0.87955,0.87945,0.8795,635199999.0
2009-08-27 16:25:00,0.8795,0.8795,0.8793,0.8794,867999996.0
2009-08-27 16:26:00,0.8794,0.8796,0.87935,0.8796,855999998.0
2009-08-27 16:27:00,0.87965,0.8799,0.87955,0.8799,790299997.0
2009-08-27 16:28:00,0.8799,0.8799,0.87965,0.87965,762399999.0
2009-08-27 16:29:00,0.87965,0.87975,0.8796,0.8797,859699998.0
2009-08-27 16:30:00,0.8797,0.8797,0.8795,0.87955,1171899998.0
2009-08-27 16:31:00,0.87955,0.8797,0.8795,0.87965,789600001.0
2009-08-27 16:32:00,0.87965,0.8797,0.8796,0.87965,681999997.0
2009-08-27 16:33:00,0.87965,0.8797,0.8796,0.87965,774899996.0
2009-08-27 16:34:00,0.87965,0.8797,0.87945,0.8795,1412899999.0
2009-08-27 16:35:00,0.8795,0.87955,0.8794,0.87945,710900002.0
2009-08-27 16:36:00,0.87945,0.8795,0.8793,0.8794,581200000.0
2009-08-27 16:37:00,0.8794,0.8795,0.87935,0.8794,1002500004.0
2009-08-27 16:38:00,0.8794,0.8798,0.8794,0.87965,1022800003.0
2009-08-27 16:39:00,0.8797,0.87995,0.8797,0.87985,325699999.0
2009-08-27 16:40:00,0.8798,0.8799,0.8798,0.87985,398499999.0
2009-08-27 16:41:00,0.87985,0.8799,0.87975,0.87985,832300001.0
2009-08-27 16:42:00,0.87985,0.8799,0.87975,0.87985,1371799998.0
2009-08-27 16:43:00,0.87995,0.88005,0.87985,0.88,299500001.0
2009-08-27 16:44:00,0.88,0.88,0.8798,0.87985,613300001.0
2009-08-27 16:45:00,0.87985,0.87995,0.87985,0.8799,419100000.0
2009-08-27 16:46:00,0.8799,0.88,0.8799,0.88,743899999.0
2009-08-27 16:47:00,0.88,0.8801,0.87995,0.87995,853499997.0
2009-08-27 16:48:00,0.87995,0.88,0.87995,0.87995,516099999.0
2009-08-27 16:49:00,0.87995,0.88,0.87985,0.8799,1005300005.0
2009-08-27 16:50:00,0.8799,0.88005,0.8799,0.88,1130599991.0
2009-08-27 16:51:00,0.88,0.8801,0.87995,0.88005,580999999.0
2009-08-27 16:52:00,0.88,0.8801,0.87995,0.88,995399994.0
2009-08-27 16:53:00,0.88,0.8801,0.87995,0.87995,1572799990.0
2009-08-27 16:54:00,0.88,0.88,0.8798,0.8798,1068000003.0
2009-08-27 16:55:00,0.87985,0.8799,0.87975,0.8798,550300000.0
2009-08-27 16:56:00,0.8798,0.8798,0.8797,0.87975,568700000.0
2009-08-27 16:57:00,0.87975,0.8799,0.8797,0.8799,745899995.0
2009-08-27 16:58:00,0.8799,0.8799,0.8798,0.8799,175500000.0
2009-08-27 16:59:00,0.8799,0.8799,0.8796,0.87965,1164799997.0
2009-08-27 17:00:00,0.8797,0.88,0.8795,0.88,1328579998.0
2009-08-27 17:01:00,0.88,0.8801,0.8799,0.87995,1593600006.0
2009-08-27 17:02:00,0.87995,0.8801,0.87995,0.88005,1141899999.0
2009-08-27 17:03:00,0.88005,0.8801,0.8799,0.8801,701500001.0
2009-08-27 17:04:00,0.8801,0.8802,0.88,0.88005,1218300003.0
2009-08-27 17:05:00,0.88005,0.8801,0.87995,0.88005,1178100004.0
2009-08-27 17:06:00,0.88005,0.8802,0.88005,0.8802,805799999.0
2009-08-27 17:07:00,0.88015,0.8804,0.88015,0.8803,560999997.0
2009-08-27 17:08:00,0.88035,0.88055,0.8803,0.88055,365799999.0
2009-08-27 17:09:00,0.88055,0.88065,0.88045,0.8805,1035000000.0
2009-08-27 17:10:00,0.88055,0.88065,0.8805,0.8805,718699998.0
2009-08-27 17:11:00,0.88055,0.88055,0.88045,0.88045,522999996.0
2009-08-27 17:12:00,0.8805,0.88055,0.88035,0.8805,742599998.0
2009-08-27 17:13:00,0.88045,0.88065,0.88045,0.8806,1158900004.0
2009-08-27 17:14:00,0.8806,0.88075,0.88055,0.8806,861199994.0
2009-08-27 17:15:00,0.88055,0.8806,0.88045,0.88055,996799998.0
2009-08-27 17:16:00,0.88055,0.8806,0.88045,0.8805,986100002.0
2009-08-27 17:17:00,0.88055,0.8806,0.88045,0.8805,1053499998.0
2009-08-27 17:18:00,0.8805,0.88055,0.8804,0.8805,907900000.0
2009-08-27 17:19:00,0.8805,0.8806,0.88045,0.8805,653800002.0
2009-08-27 17:20:00,0.8805,0.8806,0.88045,0.88055,648799999.0
2009-08-27 17:21:00,0.88055,0.88065,0.8804,0.88045,651500000.0
2009-08-27 17:22:00,0.88045,0.8805,0.88025,0.88035,1122299995.0
2009-08-27 17:23:00,0.88035,0.88045,0.88035,0.88045,939399997.0
2009-08-27 17:24:00,0.8804,0.88045,0.8803,0.88035,991099995.0
2009-08-27 17:25:00,0.88035,0.88055,0.8803,0.88055,1819799997.0
2009-08-27 17:26:00,0.88049,0.88054,0.88038,0.8804,1862799980.0
2009-08-27 17:27:00,0.8804,0.88045,0.88035,0.88035,1862799980.0
2009-08-27 17:28:00,0.88035,0.8804,0.87995,0.88025,978799993.0
2009-08-27 17:29:00,0.88025,0.8803,0.8801,0.88015,642800000.0
2009-08-27 17:30:00,0.88015,0.88035,0.88,0.88035,836100000.0
2009-08-27 17:31:00,0.8804,0.8805,0.88035,0.8804,940299993.0
2009-08-27 17:32:00,0.8804,0.8804,0.88025,0.8803,435299999.0
2009-08-27 17:33:00,0.8803,0.8804,0.88025,0.88035,384400000.0
2009-08-27 17:34:00,0.88035,0.8804,0.88025,0.8804,505599999.0
2009-08-27 17:35:00,0.88035,0.8805,0.88025,0.8803,1016999996.0
2009-08-27 17:36:00,0.88035,0.88035,0.88025,0.88025,221800000.0
2009-08-27 17:37:00,0.8803,0.8803,0.8795,0.87975,661300001.0
2009-08-27 17:38:00,0.87975,0.87995,0.87975,0.8798,1139199995.0
2009-08-27 17:39:00,0.8798,0.8799,0.87975,0.87985,317799999.0
2009-08-27 17:40:00,0.87985,0.8801,0.8798,0.8799,516700002.0
2009-08-27 17:41:00,0.8799,0.88005,0.87975,0.87985,1021300002.0
2009-08-27 17:42:00,0.8798,0.8799,0.8795,0.87955,981200000.0
2009-08-27 17:43:00,0.87955,0.87965,0.87955,0.8796,396299999.0
2009-08-27 17:44:00,0.8796,0.87965,0.87945,0.87955,350400001.0
2009-08-27 17:45:00,0.87955,0.87965,0.87945,0.8795,712899992.0
2009-08-27 17:46:00,0.87955,0.8799,0.87955,0.8798,315500000.0
2009-08-27 17:47:00,0.87975,0.87995,0.87975,0.87975,840299999.0
2009-08-27 17:48:00,0.87975,0.88005,0.8797,0.88005,1090300004.0
2009-08-27 17:49:00,0.88005,0.8802,0.88005,0.88005,487600001.0
2009-08-27 17:50:00,0.88005,0.88015,0.8798,0.87985,930500003.0
2009-08-27 17:51:00,0.87985,0.8799,0.87975,0.87975,585999999.0
2009-08-27 17:52:00,0.87975,0.88005,0.87975,0.88005,755800001.0
2009-08-27 17:53:00,0.88005,0.88025,0.88005,0.88015,303599999.0
2009-08-27 17:54:00,0.88015,0.8803,0.88005,0.8803,487400000.0
2009-08-27 17:55:00,0.8803,0.8804,0.8803,0.8804,418300005.0
2009-08-27 17:56:00,0.8804,0.88055,0.8804,0.8805,508699996.0
2009-08-27 17:57:00,0.88045,0.88045,0.88035,0.8804,859999990.0
2009-08-27 17:58:00,0.8804,0.8805,0.88015,0.8803,701299998.0
2009-08-27 17:59:00,0.8803,0.88045,0.8803,0.8804,560799998.0
2009-08-27 18:00:00,0.8804,0.88055,0.88035,0.8805,355099999.0
2009-08-27 18:01:00,0.8805,0.8805,0.8802,0.8802,292300000.0
2009-08-27 18:02:00,0.88025,0.8803,0.88015,0.88025,447200001.0
2009-08-27 18:03:00,0.88025,0.88035,0.8802,0.88035,604100000.0
2009-08-27 18:04:00,0.88035,0.88035,0.88025,0.88025,346999999.0
2009-08-27 18:05:00,0.88025,0.88025,0.88015,0.8802,607400000.0
2009-08-27 18:06:00,0.8802,0.8803,0.88015,0.88025,511900001.0
2009-08-27 18:07:00,0.88025,0.8803,0.8802,0.88025,265699997.0
2009-08-27 18:08:00,0.88025,0.8803,0.88005,0.88005,774199996.0
2009-08-27 18:09:00,0.88005,0.88005,0.8798,0.87985,674500000.0
2009-08-27 18:10:00,0.87985,0.87985,0.87965,0.87975,919300009.0
2009-08-27 18:11:00,0.87975,0.87975,0.8796,0.8797,347100000.0
2009-08-27 18:12:00,0.8797,0.87975,0.8795,0.8797,643899998.0
2009-08-27 18:13:00,0.8797,0.87975,0.87965,0.87975,946199997.0
2009-08-27 18:14:00,0.87975,0.8799,0.8797,0.87985,332100000.0
2009-08-27 18:15:00,0.87985,0.87985,0.8796,0.87965,264000000.0
2009-08-27 18:16:00,0.87965,0.87975,0.8796,0.87965,336000001.0
2009-08-27 18:17:00,0.87965,0.8797,0.8796,0.8796,252999998.0
2009-08-27 18:18:00,0.8796,0.8796,0.8796,0.8796,125800000.0
2009-08-27 18:19:00,0.8796,0.8796,0.87945,0.8795,238200001.0
2009-08-27 18:20:00,0.8795,0.8796,0.8794,0.87955,367200000.0
2009-08-27 18:21:00,0.87955,0.8796,0.87955,0.87955,245700002.0
2009-08-27 18:22:00,0.87955,0.87965,0.87955,0.87955,375799999.0
2009-08-27 18:23:00,0.87955,0.87985,0.87955,0.87985,248200002.0
2009-08-27 18:24:00,0.87985,0.87995,0.87985,0.87985,250200000.0
2009-08-27 18:25:00,0.8799,0.8799,0.87975,0.8799,185100001.0
2009-08-27 18:26:00,0.8799,0.88005,0.87985,0.87995,367200000.0
2009-08-27 18:27:00,0.87995,0.88,0.87985,0.87995,297200001.0
2009-08-27 18:28:00,0.87995,0.88005,0.87985,0.87995,635100001.0
2009-08-27 18:29:00,0.87995,0.88,0.87985,0.87985,663900001.0
2009-08-27 18:30:00,0.8798,0.8798,0.87965,0.87965,389300000.0
2009-08-27 18:31:00,0.87965,0.88025,0.8795,0.88025,527619987.0
2009-08-27 18:32:00,0.88025,0.88035,0.8801,0.88015,447000000.0
2009-08-27 18:33:00,0.88015,0.88035,0.8801,0.8802,733799997.0
2009-08-27 18:34:00,0.8802,0.88035,0.88015,0.8802,475200001.0
2009-08-27 18:35:00,0.88025,0.88035,0.88015,0.8803,377300004.0
2009-08-27 18:36:00,0.8803,0.88035,0.8801,0.88015,665400000.0
2009-08-27 18:37:00,0.88015,0.88025,0.88005,0.88015,306299998.0
2009-08-27 18:38:00,0.88015,0.88025,0.8801,0.88015,771099999.0
2009-08-27 18:39:00,0.88015,0.8802,0.88005,0.88005,464599999.0
2009-08-27 18:40:00,0.8801,0.88015,0.87995,0.87995,820300005.0
2009-08-27 18:41:00,0.87995,0.88,0.8799,0.87995,465899999.0
2009-08-27 18:42:00,0.87995,0.88005,0.8799,0.88005,167600000.0
2009-08-27 18:43:00,0.87995,0.88005,0.8799,0.88,182400001.0
2009-08-27 18:44:00,0.87995,0.88005,0.87995,0.88,179500002.0
2009-08-27 18:45:00,0.88,0.88,0.87995,0.87995,130800001.0
2009-08-27 18:46:00,0.87995,0.88,0.87995,0.87995,348700014.0
2009-08-27 18:47:00,0.88,0.88,0.8799,0.8799,346500000.0
2009-08-27 18:48:00,0.87995,0.87995,0.8799,0.87995,224400000.0
2009-08-27 18:49:00,0.8799,0.88,0.8799,0.88,312900005.0
2009-08-27 18:50:00,0.88,0.88,0.87985,0.87985,541999996.0
2009-08-27 18:51:00,0.87985,0.87995,0.87985,0.87985,238000000.0
2009-08-27 18:52:00,0.87985,0.87985,0.8798,0.87985,189500000.0
2009-08-27 18:53:00,0.87985,0.88005,0.87985,0.88,117500000.0
2009-08-27 18:54:00,0.88,0.8801,0.87995,0.88005,234300001.0
2009-08-27 18:55:00,0.88005,0.88005,0.88,0.88,172200000.0
2009-08-27 18:56:00,0.88005,0.88005,0.87995,0.88,618000000.0
2009-08-27 18:57:00,0.88,0.8801,0.87995,0.87995,285899999.0
2009-08-27 18:58:00,0.87995,0.88005,0.87995,0.88005,117500000.0
2009-08-27 18:59:00,0.88005,0.88025,0.88005,0.88025,154300000.0
2009-08-27 19:00:00,0.88025,0.8803,0.88015,0.8802,197900000.0
2009-08-27 19:01:00,0.8802,0.88035,0.8802,0.88025,155400000.0
2009-08-27 19:02:00,0.88025,0.8803,0.88025,0.88025,287299998.0
2009-08-27 19:03:00,0.88025,0.88025,0.8802,0.8802,341100000.0
2009-08-27 19:04:00,0.8802,0.88035,0.8802,0.88035,114900000.0
2009-08-27 19:05:00,0.88035,0.8806,0.88035,0.8805,374099998.0
2009-08-27 19:06:00,0.8805,0.88065,0.88045,0.8805,524099999.0
2009-08-27 19:07:00,0.8805,0.8805,0.88045,0.88045,245099999.0
2009-08-27 19:08:00,0.8805,0.88065,0.88045,0.88055,573100000.0
2009-08-27 19:09:00,0.88055,0.88055,0.88045,0.88055,397600000.0
2009-08-27 19:10:00,0.88055,0.88055,0.88045,0.8805,389400001.0
2009-08-27 19:11:00,0.8805,0.88065,0.88045,0.8806,631400002.0
2009-08-27 19:12:00,0.8806,0.8808,0.8806,0.8807,432400000.0
2009-08-27 19:13:00,0.8807,0.88085,0.8807,0.88085,322099997.0
2009-08-27 19:14:00,0.88085,0.88095,0.8808,0.8809,264499999.0
2009-08-27 19:15:00,0.88095,0.88115,0.8809,0.8811,369899999.0
2009-08-27 19:16:00,0.8811,0.8811,0.8809,0.8809,263600000.0
2009-08-27 19:17:00,0.8809,0.88095,0.88085,0.8809,228000000.0
2009-08-27 19:18:00,0.8809,0.881,0.88085,0.88095,176099999.0
2009-08-27 19:19:00,0.88095,0.88115,0.88095,0.8811,174799999.0
2009-08-27 19:20:00,0.88115,0.8812,0.881,0.8811,173600000.0
2009-08-27 19:21:00,0.88105,0.88115,0.881,0.88105,341500003.0
2009-08-27 19:22:00,0.88105,0.88115,0.8809,0.88095,291599999.0
2009-08-27 19:23:00,0.88095,0.88095,0.8808,0.8809,625400000.0
2009-08-27 19:24:00,0.8809,0.881,0.8809,0.88095,213499999.0
2009-08-27 19:25:00,0.88095,0.88105,0.8809,0.8809,191100000.0
2009-08-27 19:26:00,0.8809,0.8809,0.88075,0.88075,538400001.0
2009-08-27 19:27:00,0.8808,0.8808,0.8807,0.8808,520900000.0
2009-08-27 19:28:00,0.8808,0.88085,0.8808,0.8808,202800000.0
2009-08-27 19:29:00,0.8808,0.8808,0.8808,0.8808,229200000.0
2009-08-27 19:30:00,0.88075,0.8808,0.8807,0.88075,543200003.0
2009-08-27 19:31:00,0.88075,0.8808,0.8807,0.8807,234199999.0
2009-08-27 19:32:00,0.8807,0.88075,0.88055,0.88065,575600002.0
2009-08-27 19:33:00,0.88065,0.8807,0.88055,0.8807,704699998.0
2009-08-27 19:34:00,0.8807,0.8807,0.88055,0.88065,261200001.0
2009-08-27 19:35:00,0.88055,0.88065,0.88055,0.8806,807899997.0
2009-08-27 19:36:00,0.8806,0.8806,0.8805,0.8805,231599999.0
2009-08-27 19:37:00,0.8805,0.8805,0.88035,0.8804,370100001.0
2009-08-27 19:38:00,0.8804,0.8804,0.8803,0.8804,148900000.0
2009-08-27 19:39:00,0.8804,0.8804,0.88025,0.8803,210499999.0
2009-08-27 19:40:00,0.88025,0.8803,0.8802,0.88025,144800000.0
2009-08-27 19:41:00,0.88025,0.88025,0.88025,0.88025,181899999.0
2009-08-27 19:42:00,0.88025,0.8803,0.8802,0.8803,166800000.0
2009-08-27 19:43:00,0.8803,0.8804,0.88025,0.88035,414299999.0
2009-08-27 19:44:00,0.8803,0.88035,0.8803,0.88035,74200000.0
2009-08-27 19:45:00,0.88035,0.88035,0.8803,0.8803,338199996.0
2009-08-27 19:46:00,0.8803,0.8804,0.8802,0.8803,648800002.0
2009-08-27 19:47:00,0.8803,0.8803,0.88025,0.8803,373800000.0
2009-08-27 19:48:00,0.8803,0.8806,0.88025,0.8806,311699999.0
2009-08-27 19:49:00,0.88055,0.88085,0.88045,0.88085,629000001.0
2009-08-27 19:50:00,0.88085,0.88085,0.88065,0.8807,516200000.0
2009-08-27 19:51:00,0.8807,0.8808,0.88065,0.88075,172800000.0
2009-08-27 19:52:00,0.88075,0.8809,0.88075,0.88075,130300000.0
2009-08-27 19:53:00,0.88075,0.88085,0.88075,0.88075,618299998.0
2009-08-27 19:54:00,0.88075,0.88095,0.88075,0.88085,637599998.0
2009-08-27 19:55:00,0.8809,0.8809,0.8807,0.8807,446100001.0
2009-08-27 19:56:00,0.88065,0.8807,0.88055,0.8807,536500000.0
2009-08-27 19:57:00,0.8807,0.8808,0.88065,0.88065,372999998.0
2009-08-27 19:58:00,0.88065,0.8807,0.88065,0.88065,77300000.0
2009-08-27 19:59:00,0.88065,0.8807,0.8806,0.8806,163900000.0
2009-08-27 20:00:00,0.8806,0.88065,0.88055,0.8806,540000000.0
2009-08-27 20:01:00,0.8806,0.8806,0.88045,0.88055,360300000.0
2009-08-27 20:02:00,0.88055,0.8806,0.88055,0.88055,302699999.0
2009-08-27 20:03:00,0.88055,0.88055,0.88055,0.88055,285200000.0
2009-08-27 20:04:00,0.88055,0.8806,0.8805,0.88055,220399999.0
2009-08-27 20:05:00,0.88055,0.8807,0.8805,0.88065,364500000.0
2009-08-27 20:06:00,0.88065,0.88075,0.8806,0.8806,527200000.0
2009-08-27 20:07:00,0.8806,0.8807,0.88045,0.88055,767000002.0
2009-08-27 20:08:00,0.88055,0.88065,0.88045,0.88055,745199998.0
2009-08-27 20:09:00,0.88055,0.88075,0.88045,0.88065,543200002.0
2009-08-27 20:10:00,0.88065,0.8807,0.8806,0.88065,608300000.0
2009-08-27 20:11:00,0.88065,0.88085,0.88065,0.88085,489000000.0
2009-08-27 20:12:00,0.88085,0.8814,0.88085,0.8813,602200000.0
2009-08-27 20:13:00,0.8813,0.8815,0.88115,0.8815,607200001.0
2009-08-27 20:14:00,0.8815,0.8817,0.8814,0.8817,560799998.0
2009-08-27 20:15:00,0.8817,0.88195,0.88165,0.88185,808100000.0
2009-08-27 20:16:00,0.8819,0.88205,0.8818,0.88195,796100000.0
2009-08-27 20:17:00,0.88195,0.8821,0.8819,0.882,538100000.0
2009-08-27 20:18:00,0.882,0.88205,0.8817,0.88185,673500001.0
2009-08-27 20:19:00,0.8819,0.882,0.8818,0.88185,701799999.0
2009-08-27 20:20:00,0.8819,0.8819,0.88165,0.88175,834499999.0
2009-08-27 20:21:00,0.8818,0.8818,0.88165,0.8817,551999998.0
2009-08-27 20:22:00,0.8817,0.88185,0.88165,0.8818,864099995.0
2009-08-27 20:23:00,0.8818,0.88195,0.8818,0.88185,589600000.0
2009-08-27 20:24:00,0.88185,0.88195,0.88185,0.88195,276900000.0
2009-08-27 20:25:00,0.88195,0.882,0.88185,0.88195,482500001.0
2009-08-27 20:26:00,0.88195,0.88195,0.88195,0.88195,199800000.0
2009-08-27 20:27:00,0.88195,0.88225,0.8818,0.88205,399300000.0
2009-08-27 20:28:00,0.882,0.88375,0.88195,0.88305,608000000.0
2009-08-27 20:29:00,0.88305,0.8837,0.88305,0.8837,595400000.0
2009-08-27 20:30:00,0.8837,0.88385,0.8835,0.8835,637799999.0
2009-08-27 20:31:00,0.88355,0.8838,0.88355,0.88375,631099999.0
2009-08-27 20:32:00,0.88375,0.88385,0.8836,0.88375,497100000.0
2009-08-27 20:33:00,0.88375,0.88375,0.88325,0.88355,696200001.0
2009-08-27 20:34:00,0.88355,0.8837,0.8833,0.88345,590200001.0
2009-08-27 20:35:00,0.88345,0.8837,0.8833,0.88355,729800002.0
2009-08-27 20:36:00,0.88355,0.8837,0.88335,0.88345,922200001.0
2009-08-27 20:37:00,0.88345,0.88355,0.8831,0.88315,588700001.0
2009-08-27 20:38:00,0.88315,0.8833,0.883,0.88325,772300001.0
2009-08-27 20:39:00,0.8833,0.8833,0.8827,0.8828,920200002.0
2009-08-27 20:40:00,0.88275,0.8831,0.88275,0.88295,893599999.0
2009-08-27 20:41:00,0.88305,0.88335,0.883,0.8833,620000000.0
2009-08-27 20:42:00,0.8833,0.8833,0.883,0.8831,646900000.0
2009-08-27 20:43:00,0.8831,0.8832,0.883,0.883,784600002.0
2009-08-27 20:44:00,0.88305,0.8831,0.8828,0.8828,1056000001.0
2009-08-27 20:45:00,0.8828,0.88305,0.88275,0.88305,1041999999.0
2009-08-27 20:46:00,0.8831,0.88315,0.88285,0.8831,635700002.0
2009-08-27 20:47:00,0.88305,0.8831,0.88295,0.88305,520400000.0
2009-08-27 20:48:00,0.88305,0.88315,0.88295,0.883,569400000.0
2009-08-27 20:49:00,0.883,0.88305,0.8829,0.883,690200000.0
2009-08-27 20:50:00,0.883,0.883,0.8829,0.8829,379200000.0
2009-08-27 20:51:00,0.8829,0.883,0.8828,0.8828,801499998.0
2009-08-27 20:52:00,0.8828,0.88285,0.8826,0.88265,832200001.0
2009-08-27 20:53:00,0.88265,0.88275,0.88255,0.8827,593700000.0
2009-08-27 20:54:00,0.8827,0.88275,0.8826,0.8826,583699995.0
2009-08-27 20:55:00,0.8826,0.8827,0.88255,0.8826,1043400002.0
2009-08-27 20:56:00,0.88265,0.8827,0.88265,0.8827,514000001.0
2009-08-27 20:57:00,0.8827,0.8827,0.8823,0.8824,614300002.0
2009-08-27 20:58:00,0.8824,0.8825,0.88235,0.88245,759999999.0
2009-08-27 20:59:00,0.88245,0.8825,0.8823,0.88235,879599999.0
2009-08-27 21:00:00,0.8824,0.8825,0.88235,0.8824,642900002.0
2009-08-27 21:01:00,0.8824,0.8825,0.88215,0.8823,625100000.0
2009-08-27 21:02:00,0.8823,0.8823,0.88215,0.8822,568000001.0
2009-08-27 21:03:00,0.8822,0.88225,0.88215,0.88225,716199998.0
2009-08-27 21:04:00,0.88225,0.8823,0.8821,0.8823,484000001.0
2009-08-27 21:05:00,0.8823,0.8823,0.88215,0.88225,764700004.0
2009-08-27 21:06:00,0.88225,0.88235,0.88215,0.88225,671799996.0
2009-08-27 21:07:00,0.88225,0.88235,0.88225,0.88235,312400000.0
2009-08-27 21:08:00,0.88235,0.8824,0.8823,0.88235,539000000.0
2009-08-27 21:09:00,0.88235,0.8824,0.88235,0.8824,274000000.0
2009-08-27 21:10:00,0.8824,0.88245,0.8824,0.8824,184700000.0
2009-08-27 21:11:00,0.8824,0.8825,0.8824,0.8824,288600000.0
2009-08-27 21:12:00,0.8824,0.8824,0.8822,0.8823,581200000.0
2009-08-27 21:13:00,0.8823,0.88235,0.88205,0.8821,721900000.0
2009-08-27 21:14:00,0.8821,0.88215,0.88195,0.882,435500000.0
2009-08-27 21:15:00,0.88195,0.88205,0.88195,0.88205,343899999.0
2009-08-27 21:16:00,0.88205,0.8822,0.882,0.882,396200002.0
2009-08-27 21:17:00,0.882,0.8822,0.882,0.88215,606400001.0
2009-08-27 21:18:00,0.88215,0.88215,0.88205,0.88215,225199999.0
2009-08-27 21:19:00,0.8821,0.8822,0.8821,0.88215,491600001.0
2009-08-27 21:20:00,0.88215,0.8822,0.88195,0.88195,280700000.0
2009-08-27 21:21:00,0.88195,0.882,0.8816,0.8819,518899999.0
2009-08-27 21:22:00,0.88195,0.882,0.88165,0.88165,546899999.0
2009-08-27 21:23:00,0.88165,0.88195,0.88165,0.88185,532900000.0
2009-08-27 21:24:00,0.88185,0.88195,0.88175,0.8818,329200001.0
2009-08-27 21:25:00,0.88185,0.8819,0.88165,0.88185,514200000.0
2009-08-27 21:26:00,0.8818,0.88195,0.88175,0.8818,424200000.0
2009-08-27 21:27:00,0.8818,0.88215,0.8818,0.88205,648000002.0
2009-08-27 21:28:00,0.88205,0.8821,0.88195,0.882,592000005.0
2009-08-27 21:29:00,0.882,0.88205,0.88195,0.88205,450500001.0
2009-08-27 21:30:00,0.88205,0.88215,0.88195,0.88205,430400000.0
2009-08-27 21:31:00,0.88205,0.88205,0.882,0.88205,126900000.0
2009-08-27 21:32:00,0.8821,0.8821,0.88185,0.8819,377600000.0
2009-08-27 21:33:00,0.88195,0.88195,0.8818,0.88185,229700001.0
2009-08-27 21:34:00,0.8819,0.8821,0.88185,0.882,175700000.0
2009-08-27 21:35:00,0.882,0.88205,0.8819,0.8819,295799997.0
2009-08-27 21:36:00,0.88195,0.882,0.8818,0.88185,357400000.0
2009-08-27 21:37:00,0.8818,0.88185,0.8818,0.88185,82600000.0
2009-08-27 21:38:00,0.88185,0.88185,0.8818,0.8818,65000000.0
2009-08-27 21:39:00,0.8818,0.882,0.8818,0.88195,153400000.0
2009-08-27 21:40:00,0.88195,0.882,0.88165,0.8817,370900001.0
2009-08-27 21:41:00,0.88165,0.8819,0.88165,0.88175,610700000.0
2009-08-27 21:42:00,0.8818,0.8819,0.8817,0.88185,401100001.0
2009-08-27 21:43:00,0.88185,0.88205,0.88185,0.88205,146500001.0
2009-08-27 21:44:00,0.882,0.88205,0.8819,0.88195,360300002.0
2009-08-27 21:45:00,0.882,0.882,0.8818,0.88195,481300001.0
2009-08-27 21:46:00,0.88195,0.88195,0.8819,0.8819,254400000.0
2009-08-27 21:47:00,0.8819,0.88195,0.8818,0.88195,425000003.0
2009-08-27 21:48:00,0.88195,0.88195,0.8819,0.88195,568200002.0
2009-08-27 21:49:00,0.88195,0.8821,0.88195,0.88195,426300000.0
2009-08-27 21:50:00,0.88195,0.882,0.8819,0.88195,131700000.0
2009-08-27 21:51:00,0.88195,0.8821,0.8819,0.882,408000003.0
2009-08-27 21:52:00,0.882,0.882,0.8819,0.88195,365800000.0
2009-08-27 21:53:00,0.882,0.88205,0.88185,0.88205,463000001.0
2009-08-27 21:54:00,0.88205,0.88205,0.8819,0.8819,186600000.0
2009-08-27 21:55:00,0.8819,0.88195,0.88185,0.88185,220600000.0
2009-08-27 21:56:00,0.88185,0.88195,0.88185,0.88195,360000000.0
2009-08-27 21:57:00,0.882,0.882,0.88185,0.8819,295899998.0
2009-08-27 21:58:00,0.8819,0.8819,0.88185,0.8819,36800000.0
2009-08-27 21:59:00,0.88185,0.882,0.88185,0.88195,230500000.0
2009-08-27 22:00:00,0.88195,0.882,0.88185,0.882,368000000.0
2009-08-27 22:01:00,0.882,0.8821,0.882,0.88205,202000000.0
2009-08-27 22:02:00,0.88205,0.8821,0.88205,0.8821,95200000.0
2009-08-27 22:03:00,0.88205,0.88205,0.88205,0.88205,28000000.0
2009-08-27 22:04:00,0.88205,0.88215,0.88195,0.88205,145600000.0
2009-08-27 22:05:00,0.88205,0.88225,0.88205,0.88215,255599997.0
2009-08-27 22:06:00,0.8822,0.8822,0.88205,0.88215,161100000.0
2009-08-27 22:07:00,0.8821,0.8822,0.8821,0.8822,292100000.0
2009-08-27 22:08:00,0.88225,0.88235,0.88215,0.88225,565200001.0
2009-08-27 22:09:00,0.8823,0.8823,0.8822,0.8822,61600000.0
2009-08-27 22:10:00,0.88225,0.88235,0.88215,0.8823,224800001.0
2009-08-27 22:11:00,0.88225,0.8823,0.88215,0.88215,262700000.0
2009-08-27 22:12:00,0.88225,0.8823,0.8822,0.8822,24200000.0
2009-08-27 22:13:00,0.8822,0.8823,0.88205,0.8822,143100000.0
2009-08-27 22:14:00,0.88225,0.8823,0.8822,0.8822,52100000.0
2009-08-27 22:15:00,0.8822,0.8822,0.8821,0.88215,160200000.0
2009-08-27 22:16:00,0.88215,0.88215,0.8821,0.8821,87500000.0
2009-08-27 22:17:00,0.88205,0.88205,0.88195,0.882,81600000.0
2009-08-27 22:18:00,0.882,0.882,0.8819,0.8819,119200000.0
2009-08-27 22:19:00,0.8819,0.8819,0.88185,0.8819,54400000.0
2009-08-27 22:20:00,0.8819,0.8819,0.88185,0.8819,29000000.0
2009-08-27 22:21:00,0.88185,0.8819,0.88175,0.8819,256399998.0
2009-08-27 22:22:00,0.8818,0.8819,0.88175,0.8819,94100000.0
2009-08-27 22:23:00,0.88185,0.88185,0.88185,0.88185,58400000.0
2009-08-27 22:24:00,0.88185,0.8819,0.8818,0.88185,101600000.0
2009-08-27 22:25:00,0.8819,0.8819,0.8819,0.8819,1600000.0
2009-08-27 22:26:00,0.8819,0.8819,0.88185,0.88185,28000000.0
2009-08-27 22:27:00,0.88185,0.8819,0.88185,0.8819,105500000.0
2009-08-27 22:28:00,0.8818,0.8818,0.88175,0.8818,52200000.0
2009-08-27 22:29:00,0.8818,0.8818,0.88175,0.88175,40000000.0
2009-08-27 22:30:00,0.88175,0.8818,0.88165,0.8817,111200000.0
2009-08-27 22:31:00,0.8817,0.8817,0.88165,0.8817,32200000.0
2009-08-27 22:32:00,0.88175,0.8818,0.88165,0.88165,53600000.0
2009-08-27 22:33:00,0.8817,0.88175,0.88165,0.88175,111100000.0
2009-08-27 22:34:00,0.88175,0.88175,0.88175,0.88175,41500000.0
2009-08-27 22:35:00,0.88175,0.88175,0.88165,0.88165,62499999.0
2009-08-27 22:36:00,0.88165,0.88165,0.8816,0.88165,47200000.0
2009-08-27 22:37:00,0.8817,0.8819,0.8817,0.88185,174200000.0
2009-08-27 22:38:00,0.88185,0.8819,0.8818,0.8818,98400000.0
2009-08-27 22:39:00,0.8818,0.88185,0.8817,0.88185,266800000.0
2009-08-27 22:40:00,0.88185,0.88195,0.8818,0.88185,128800000.0
2009-08-27 22:41:00,0.88185,0.8819,0.88185,0.8819,8600000.0
2009-08-27 22:42:00,0.88185,0.8819,0.88185,0.88185,11400000.0
2009-08-27 22:43:00,0.88185,0.88185,0.88185,0.88185,7800000.0
2009-08-27 22:44:00,0.8819,0.8819,0.88185,0.8819,38000000.0
2009-08-27 22:45:00,0.88195,0.882,0.8818,0.8819,211200000.0
2009-08-27 22:46:00,0.88195,0.88195,0.88185,0.88185,21000000.0
2009-08-27 22:47:00,0.88154,0.88174,0.88154,0.88162,694500000.0
2009-08-27 22:48:00,0.88185,0.88185,0.8817,0.88185,84800000.0
2009-08-27 22:49:00,0.8818,0.8818,0.8817,0.88175,74000000.0
2009-08-27 22:50:00,0.8817,0.8818,0.88165,0.8817,210400000.0
2009-08-27 22:51:00,0.8817,0.88185,0.88165,0.88175,98200000.0
2009-08-27 22:52:00,0.8818,0.88185,0.88175,0.8818,68400000.0
2009-08-27 22:53:00,0.8818,0.8818,0.88175,0.88175,38200000.0
2009-08-27 22:54:00,0.8817,0.88195,0.88165,0.8817,188200000.0
2009-08-27 22:55:00,0.8817,0.88185,0.8815,0.8815,134200000.0
2009-08-27 22:56:00,0.88155,0.88155,0.8815,0.8815,85400000.0
2009-08-27 22:57:00,0.88155,0.88155,0.8815,0.8815,14800000.0
2009-08-27 22:58:00,0.8815,0.8815,0.8815,0.8815,23200000.0
2009-08-27 22:59:00,0.8815,0.8815,0.8807,0.8808,35700000.0
2009-08-27 23:00:00,0.88045,0.8812,0.88045,0.8812,45100000.0
2009-08-27 23:01:00,0.8812,0.88135,0.88105,0.88135,26900000.0
2009-08-27 23:02:00,0.88135,0.88135,0.881,0.88125,31200000.0
2009-08-27 23:03:00,0.88135,0.8814,0.8813,0.8814,32200000.0
2009-08-27 23:04:00,0.8814,0.8814,0.88135,0.8814,18700000.0
2009-08-27 23:05:00,0.8814,0.88185,0.8814,0.88155,85500000.0
2009-08-27 23:06:00,0.8816,0.8817,0.88155,0.8816,52800000.0
2009-08-27 23:07:00,0.8815,0.8818,0.8815,0.8817,45400000.0
2009-08-27 23:08:00,0.8817,0.8818,0.8816,0.8818,60500000.0
2009-08-27 23:09:00,0.88145,0.88175,0.88145,0.8817,9200000.0
2009-08-27 23:10:00,0.88175,0.88175,0.88165,0.8817,13100000.0
2009-08-27 23:11:00,0.8817,0.8819,0.8817,0.8819,22900000.0
2009-08-27 23:12:00,0.8819,0.8819,0.88185,0.88185,27700000.0
2009-08-27 23:13:00,0.8819,0.8819,0.8818,0.88185,16100000.0
2009-08-27 23:14:00,0.88185,0.88185,0.8818,0.8818,12400000.0
2009-08-27 23:15:00,0.88185,0.882,0.8818,0.88185,91600000.0
2009-08-27 23:16:00,0.8819,0.8819,0.88185,0.8819,37200000.0
2009-08-27 23:17:00,0.8818,0.8818,0.8818,0.8818,12800000.0
2009-08-27 23:18:00,0.8818,0.8819,0.88175,0.88175,36300001.0
2009-08-27 23:19:00,0.88185,0.88185,0.8818,0.88185,19200000.0
2009-08-27 23:20:00,0.88185,0.88185,0.8818,0.8818,86800000.0
2009-08-27 23:21:00,0.8818,0.882,0.88175,0.882,371900000.0
2009-08-27 23:22:00,0.88195,0.8821,0.88195,0.88205,180499998.0
2009-08-27 23:23:00,0.8821,0.8821,0.88195,0.882,52200000.0
2009-08-27 23:24:00,0.88195,0.8821,0.8819,0.882,186600000.0
2009-08-27 23:25:00,0.8819,0.882,0.88185,0.8819,82199999.0
2009-08-27 23:26:00,0.88195,0.88205,0.8819,0.88195,127500000.0
2009-08-27 23:27:00,0.882,0.882,0.8818,0.88185,65600000.0
2009-08-27 23:28:00,0.88151,0.88168,0.88138,0.8816,144500000.0
2009-08-27 23:29:00,0.8819,0.8819,0.88165,0.88165,42200000.0
2009-08-27 23:30:00,0.88165,0.8817,0.8816,0.8816,41900000.0
2009-08-27 23:31:00,0.8817,0.88175,0.8813,0.8815,72000000.0
2009-08-27 23:32:00,0.8815,0.88155,0.88145,0.88155,15000000.0
2009-08-27 23:33:00,0.8816,0.8816,0.8815,0.8815,12800000.0
2009-08-27 23:34:00,0.88155,0.8816,0.88155,0.88155,18200000.0
2009-08-27 23:35:00,0.88155,0.88155,0.8814,0.88155,13800000.0
2009-08-27 23:36:00,0.88155,0.8816,0.8814,0.8814,18200000.0
2009-08-27 23:37:00,0.8814,0.8815,0.8814,0.8815,54000000.0
2009-08-27 23:38:00,0.8815,0.88155,0.88145,0.88145,45300000.0
2009-08-27 23:39:00,0.8815,0.8815,0.88145,0.8815,21400000.0
2009-08-27 23:40:00,0.88132,0.88136,0.88115,0.88135,423900000.0
2009-08-27 23:41:00,0.8815,0.88155,0.8814,0.8815,90000000.0
2009-08-27 23:42:00,0.8815,0.8815,0.88145,0.88145,39600000.0
2009-08-27 23:43:00,0.88145,0.88165,0.88145,0.88165,184500000.0
2009-08-27 23:44:00,0.8815,0.88165,0.8815,0.88155,89700000.0
2009-08-27 23:45:00,0.88155,0.88155,0.88155,0.88155,16800000.0
2009-08-27 23:46:00,0.88155,0.88155,0.8814,0.88145,101100000.0
2009-08-27 23:47:00,0.8814,0.88155,0.8814,0.8815,147100000.0
2009-08-27 23:48:00,0.8815,0.88165,0.8815,0.88165,40400000.0
2009-08-27 23:49:00,0.88165,0.8817,0.88155,0.88155,43200000.0
2009-08-27 23:50:00,0.88165,0.88165,0.88155,0.88165,41700000.0
2009-08-27 23:51:00,0.8817,0.8817,0.8816,0.8816,47600000.0
2009-08-27 23:52:00,0.8816,0.8816,0.88155,0.8816,68800000.0
2009-08-27 23:53:00,0.8816,0.88165,0.8816,0.8816,59000000.0
2009-08-27 23:54:00,0.88165,0.8817,0.88165,0.8817,33500000.0
2009-08-27 23:55:00,0.8816,0.8818,0.8816,0.8818,33800000.0
2009-08-27 23:56:00,0.8817,0.8819,0.8817,0.88175,154099999.0
2009-08-27 23:57:00,0.8818,0.8819,0.8817,0.8818,87100000.0
2009-08-27 23:58:00,0.88185,0.88185,0.88165,0.8818,145100000.0
2009-08-27 23:59:00,0.8818,0.88185,0.88165,0.88175,253500000.0
2009-08-28 00:00:00,0.88175,0.88185,0.88175,0.8818,72000000.0
2009-08-28 00:01:00,0.88185,0.8819,0.8818,0.8818,52500000.0
2009-08-28 00:02:00,0.8819,0.8819,0.88175,0.88185,32400000.0
2009-08-28 00:03:00,0.88185,0.88185,0.88185,0.88185,2400000.0
2009-08-28 00:04:00,0.88185,0.8819,0.8818,0.8819,85200000.0
2009-08-28 00:05:00,0.8818,0.8819,0.8818,0.88185,64200000.0
2009-08-28 00:06:00,0.8819,0.8819,0.8818,0.88185,76900000.0
2009-08-28 00:07:00,0.8819,0.8819,0.88165,0.88175,282700000.0
2009-08-28 00:08:00,0.88175,0.88185,0.88165,0.8818,132500000.0
2009-08-28 00:09:00,0.88185,0.88185,0.8818,0.8818,26500000.0
2009-08-28 00:10:00,0.88185,0.88185,0.88185,0.88185,19600000.0
2009-08-28 00:11:00,0.88185,0.88185,0.8817,0.88175,89900000.0
2009-08-28 00:12:00,0.8818,0.88185,0.88165,0.8817,280300000.0
2009-08-28 00:13:00,0.88175,0.88185,0.88165,0.88175,137200000.0
2009-08-28 00:14:00,0.88185,0.88195,0.8817,0.8819,189420000.0
2009-08-28 00:15:00,0.8818,0.88185,0.88175,0.8818,64000000.0
2009-08-28 00:16:00,0.88175,0.88185,0.8817,0.8818,70000000.0
2009-08-28 00:17:00,0.88185,0.88185,0.8817,0.88175,25600000.0
2009-08-28 00:18:00,0.88175,0.8819,0.88175,0.8818,246520000.0
2009-08-28 00:19:00,0.88185,0.88185,0.8817,0.88175,122400001.0
2009-08-28 00:20:00,0.88175,0.88185,0.88165,0.8818,178000000.0
2009-08-28 00:21:00,0.88173,0.88174,0.88167,0.88173,262300000.0
2009-08-28 00:22:00,0.8818,0.8818,0.88175,0.88175,24400000.0
2009-08-28 00:23:00,0.8818,0.8818,0.88175,0.88175,39000000.0
2009-08-28 00:24:00,0.88175,0.88175,0.88175,0.88175,2400000.0
2009-08-28 00:25:00,0.88175,0.8818,0.88175,0.88175,30600000.0
2009-08-28 00:26:00,0.88175,0.8819,0.88175,0.8818,82600000.0
2009-08-28 00:27:00,0.88185,0.88195,0.88165,0.88175,206500000.0
2009-08-28 00:28:00,0.88175,0.88185,0.88175,0.8818,104400000.0
2009-08-28 00:29:00,0.88185,0.88185,0.8818,0.88185,15400000.0
2009-08-28 00:30:00,0.88185,0.88185,0.88185,0.88185,7800000.0
2009-08-28 00:31:00,0.88185,0.88185,0.8818,0.8818,29400000.0
2009-08-28 00:32:00,0.8818,0.8818,0.8817,0.8817,64500000.0
2009-08-28 00:33:00,0.8817,0.88175,0.8817,0.88175,51300000.0
2009-08-28 00:34:00,0.88175,0.88175,0.88175,0.88175,46600000.0
2009-08-28 00:35:00,0.88175,0.88175,0.8817,0.8817,48300000.0
2009-08-28 00:36:00,0.88175,0.88175,0.88175,0.88175,6000000.0
2009-08-28 00:37:00,0.88167,0.88177,0.88165,0.8817,631400000.0
2009-08-28 00:38:00,0.88163,0.88168,0.88151,0.88157,511500000.0
2009-08-28 00:39:00,0.88168,0.88168,0.88155,0.88168,161000000.0
2009-08-28 00:40:00,0.8817,0.8818,0.8817,0.8818,5600000.0
2009-08-28 00:41:00,0.8818,0.8818,0.8818,0.8818,5000000.0
2009-08-28 00:42:00,0.8818,0.8818,0.88175,0.88175,17800000.0
2009-08-28 00:43:00,0.8818,0.8818,0.8816,0.8816,86400000.0
2009-08-28 00:44:00,0.8816,0.8818,0.8816,0.88175,43900000.0
2009-08-28 00:45:00,0.88175,0.88185,0.8817,0.88175,204260000.0
2009-08-28 00:46:00,0.8817,0.8817,0.8817,0.8817,24600000.0
2009-08-28 00:47:00,0.8817,0.8817,0.88155,0.88165,85600000.0
2009-08-28 00:48:00,0.88165,0.8819,0.88165,0.8818,61500000.0
2009-08-28 00:49:00,0.8818,0.8818,0.8818,0.8818,35600000.0
2009-08-28 00:50:00,0.8818,0.8818,0.88175,0.8818,24800000.0
2009-08-28 00:51:00,0.8818,0.8818,0.8817,0.88175,104300000.0
2009-08-28 00:52:00,0.88175,0.88175,0.88175,0.88175,74800000.0
2009-08-28 00:53:00,0.88175,0.88175,0.88165,0.8817,38500000.0
2009-08-28 00:54:00,0.8817,0.88175,0.8815,0.88175,132200000.0
2009-08-28 00:55:00,0.88175,0.88185,0.88175,0.88175,100720000.0
2009-08-28 00:56:00,0.8818,0.8821,0.88175,0.882,260100000.0
2009-08-28 00:57:00,0.882,0.8821,0.8818,0.8818,162200000.0
2009-08-28 00:58:00,0.8818,0.8821,0.8818,0.88205,167300000.0
2009-08-28 00:59:00,0.88205,0.8822,0.88195,0.8822,175200000.0
2009-08-28 01:00:00,0.8822,0.8822,0.8815,0.8819,218000000.0
2009-08-28 01:01:00,0.88185,0.882,0.88185,0.88185,34100000.0
2009-08-28 01:02:00,0.88185,0.88185,0.88175,0.88175,48900000.0
2009-08-28 01:03:00,0.88175,0.88175,0.8816,0.8817,167700000.0
2009-08-28 01:04:00,0.8818,0.8818,0.8816,0.8816,59700000.0
2009-08-28 01:05:00,0.8816,0.88175,0.88155,0.8817,206800000.0
2009-08-28 01:06:00,0.8817,0.8817,0.88165,0.8817,91800000.0
2009-08-28 01:07:00,0.88165,0.8817,0.88145,0.88145,417500000.0
2009-08-28 01:08:00,0.88145,0.88155,0.88145,0.8815,199800000.0
2009-08-28 01:09:00,0.8815,0.88155,0.8815,0.8815,26100000.0
2009-08-28 01:10:00,0.88145,0.88155,0.88145,0.88155,51600000.0
2009-08-28 01:11:00,0.88155,0.88165,0.8815,0.88165,97000000.0
2009-08-28 01:12:00,0.8816,0.8818,0.88155,0.88175,542200000.0
2009-08-28 01:13:00,0.88175,0.88185,0.88175,0.8818,374900000.0
2009-08-28 01:14:00,0.8818,0.8818,0.88175,0.8818,364300000.0
2009-08-28 01:15:00,0.8818,0.88185,0.8818,0.8818,758700000.0
2009-08-28 01:16:00,0.8818,0.882,0.8818,0.88195,195600000.0
2009-08-28 01:17:00,0.88195,0.88195,0.8818,0.8818,192500000.0
2009-08-28 01:18:00,0.8818,0.8818,0.8818,0.8818,107600000.0
2009-08-28 01:19:00,0.8818,0.88185,0.8818,0.88185,93600000.0
2009-08-28 01:20:00,0.88185,0.8819,0.8818,0.8818,119100000.0
2009-08-28 01:21:00,0.8818,0.8819,0.8818,0.8819,149000000.0
2009-08-28 01:22:00,0.8819,0.8819,0.8818,0.8818,108100000.0
2009-08-28 01:23:00,0.88185,0.88185,0.88185,0.88185,24000000.0
2009-08-28 01:24:00,0.88185,0.8819,0.88185,0.88185,72400000.0
2009-08-28 01:25:00,0.8819,0.8819,0.88165,0.88185,412800000.0
2009-08-28 01:26:00,0.88185,0.88185,0.88185,0.88185,9700000.0
2009-08-28 01:27:00,0.8819,0.8819,0.8819,0.8819,76300000.0
2009-08-28 01:28:00,0.8819,0.8819,0.88185,0.88185,28200000.0
2009-08-28 01:29:00,0.8819,0.88195,0.88185,0.88185,28700000.0
2009-08-28 01:30:00,0.88185,0.88205,0.88185,0.88205,241500001.0
2009-08-28 01:31:00,0.88205,0.8821,0.8819,0.8821,611899998.0
2009-08-28 01:32:00,0.8821,0.88215,0.882,0.8821,450700003.0
2009-08-28 01:33:00,0.88205,0.88215,0.882,0.8821,214400000.0
2009-08-28 01:34:00,0.88215,0.88215,0.88195,0.88205,525300006.0
2009-08-28 01:35:00,0.88205,0.88215,0.88205,0.88205,213500001.0
2009-08-28 01:36:00,0.88205,0.88215,0.88205,0.8821,133500000.0
2009-08-28 01:37:00,0.8821,0.88215,0.8821,0.88215,255000000.0
2009-08-28 01:38:00,0.88215,0.88225,0.8821,0.8821,161000000.0
2009-08-28 01:39:00,0.88215,0.88225,0.8821,0.8822,82800000.0
2009-08-28 01:40:00,0.8822,0.8822,0.88215,0.88215,9700000.0
2009-08-28 01:41:00,0.88215,0.8822,0.882,0.88215,51500000.0
2009-08-28 01:42:00,0.88215,0.8822,0.882,0.88215,127700000.0
2009-08-28 01:43:00,0.88215,0.88215,0.88195,0.882,330200000.0
2009-08-28 01:44:00,0.882,0.8822,0.882,0.8821,230000000.0
2009-08-28 01:45:00,0.8821,0.88215,0.88195,0.88205,261800000.0
2009-08-28 01:46:00,0.88205,0.8821,0.8819,0.882,286100000.0
2009-08-28 01:47:00,0.882,0.8821,0.88195,0.882,343500000.0
2009-08-28 01:48:00,0.882,0.882,0.8819,0.882,245700000.0
2009-08-28 01:49:00,0.882,0.882,0.8819,0.88195,247500000.0
2009-08-28 01:50:00,0.88195,0.882,0.88185,0.882,356000001.0
2009-08-28 01:51:00,0.882,0.8821,0.8819,0.88195,190500000.0
2009-08-28 01:52:00,0.88195,0.8821,0.88195,0.88205,310500000.0
2009-08-28 01:53:00,0.88205,0.88215,0.88205,0.88205,87200000.0
2009-08-28 01:54:00,0.88195,0.8821,0.88195,0.8821,99700000.0
2009-08-28 01:55:00,0.8821,0.8821,0.88195,0.88195,81800000.0
2009-08-28 01:56:00,0.88195,0.882,0.8819,0.8819,154700000.0
2009-08-28 01:57:00,0.88195,0.88205,0.88185,0.882,255500000.0
2009-08-28 01:58:00,0.882,0.8821,0.88195,0.88205,112100000.0
2009-08-28 01:59:00,0.88205,0.8821,0.88195,0.8821,78700000.0
2009-08-28 02:00:00,0.8821,0.8822,0.88195,0.88195,193900000.0
2009-08-28 02:01:00,0.88195,0.8822,0.8819,0.8821,306700000.0
2009-08-28 02:02:00,0.8821,0.88215,0.882,0.882,94800000.0
2009-08-28 02:03:00,0.882,0.882,0.88185,0.88185,59300000.0
2009-08-28 02:04:00,0.88185,0.8819,0.8817,0.88175,240400000.0
2009-08-28 02:05:00,0.88175,0.88205,0.8817,0.882,149600000.0
2009-08-28 02:06:00,0.88195,0.882,0.88185,0.8819,92900000.0
2009-08-28 02:07:00,0.88195,0.88205,0.8819,0.882,96400000.0
2009-08-28 02:08:00,0.88205,0.88205,0.88185,0.8819,48000000.0
2009-08-28 02:09:00,0.8819,0.882,0.8818,0.8819,95000000.0
2009-08-28 02:10:00,0.8819,0.882,0.88185,0.88185,160300000.0
2009-08-28 02:11:00,0.88185,0.8821,0.8818,0.882,290700000.0
2009-08-28 02:12:00,0.882,0.8821,0.88185,0.88195,318800001.0
2009-08-28 02:13:00,0.88195,0.88195,0.8817,0.88185,254900000.0
2009-08-28 02:14:00,0.88185,0.882,0.8818,0.88185,230200000.0
2009-08-28 02:15:00,0.8819,0.88205,0.88185,0.8819,263800000.0
2009-08-28 02:16:00,0.8819,0.88215,0.8819,0.8821,411600000.0
2009-08-28 02:17:00,0.8821,0.8822,0.88195,0.88205,298900000.0
2009-08-28 02:18:00,0.88205,0.88205,0.88185,0.88195,167400000.0
2009-08-28 02:19:00,0.88195,0.882,0.8819,0.88195,301000000.0
2009-08-28 02:20:00,0.88195,0.88235,0.88195,0.88235,233800000.0
2009-08-28 02:21:00,0.88225,0.88225,0.8821,0.88215,158300000.0
2009-08-28 02:22:00,0.88215,0.88215,0.8818,0.88185,252100000.0
2009-08-28 02:23:00,0.88185,0.88195,0.88175,0.88185,139500000.0
2009-08-28 02:24:00,0.88185,0.882,0.88185,0.882,335600000.0
2009-08-28 02:25:00,0.882,0.8821,0.8819,0.882,205200000.0
2009-08-28 02:26:00,0.88205,0.88205,0.88185,0.88195,247000000.0
2009-08-28 02:27:00,0.8819,0.88225,0.8819,0.88215,269900000.0
2009-08-28 02:28:00,0.88215,0.8822,0.8819,0.88205,177300000.0
2009-08-28 02:29:00,0.882,0.88205,0.88185,0.8819,130100000.0
2009-08-28 02:30:00,0.8819,0.882,0.88185,0.8819,132700000.0
2009-08-28 02:31:00,0.8819,0.88205,0.88185,0.88185,194700000.0
2009-08-28 02:32:00,0.88185,0.88195,0.88175,0.8818,248300000.0
2009-08-28 02:33:00,0.8818,0.8818,0.8816,0.88175,247600000.0
2009-08-28 02:34:00,0.88175,0.8819,0.88175,0.88185,178300000.0
2009-08-28 02:35:00,0.88185,0.8819,0.88175,0.8819,71300000.0
2009-08-28 02:36:00,0.8818,0.8819,0.8818,0.88185,107600000.0
2009-08-28 02:37:00,0.88185,0.8819,0.8818,0.8819,72200000.0
2009-08-28 02:38:00,0.8819,0.8819,0.8817,0.88175,63600000.0
2009-08-28 02:39:00,0.88175,0.88175,0.8817,0.88175,159700000.0
2009-08-28 02:40:00,0.88175,0.8818,0.88155,0.8816,294100000.0
2009-08-28 02:41:00,0.88165,0.8819,0.8816,0.8818,337300000.0
2009-08-28 02:42:00,0.8818,0.8819,0.8818,0.88185,174000000.0
2009-08-28 02:43:00,0.88185,0.8819,0.8818,0.88185,68100000.0
2009-08-28 02:44:00,0.8818,0.88185,0.88175,0.8818,666300003.0
2009-08-28 02:45:00,0.88185,0.8821,0.88185,0.88205,234400000.0
2009-08-28 02:46:00,0.88205,0.8821,0.8819,0.88195,292800000.0
2009-08-28 02:47:00,0.88185,0.882,0.88185,0.88195,350400000.0
2009-08-28 02:48:00,0.88195,0.882,0.8819,0.882,297600000.0
2009-08-28 02:49:00,0.88205,0.88205,0.88185,0.88185,313100000.0
2009-08-28 02:50:00,0.88185,0.8819,0.88175,0.8818,252400000.0
2009-08-28 02:51:00,0.88185,0.88185,0.8818,0.8818,132000000.0
2009-08-28 02:52:00,0.88185,0.88195,0.8818,0.8819,141500000.0
2009-08-28 02:53:00,0.8819,0.8819,0.8818,0.8818,48400000.0
2009-08-28 02:54:00,0.88185,0.8819,0.88175,0.8818,104400000.0
2009-08-28 02:55:00,0.88185,0.882,0.8818,0.88195,201900000.0
2009-08-28 02:56:00,0.8819,0.88195,0.8817,0.8818,178300000.0
2009-08-28 02:57:00,0.88175,0.8819,0.8817,0.88175,278300000.0
2009-08-28 02:58:00,0.88175,0.88185,0.8817,0.88185,137000000.0
2009-08-28 02:59:00,0.8818,0.8818,0.88165,0.8817,159100000.0
2009-08-28 03:00:00,0.8817,0.88175,0.8817,0.88175,128400000.0
2009-08-28 03:01:00,0.88175,0.88185,0.88175,0.88185,144900000.0
2009-08-28 03:02:00,0.8818,0.8819,0.8817,0.88175,200400000.0
2009-08-28 03:03:00,0.88175,0.88185,0.88175,0.88185,206700000.0
2009-08-28 03:04:00,0.88185,0.88185,0.88175,0.88175,171500000.0
2009-08-28 03:05:00,0.88185,0.88185,0.8818,0.88185,22300000.0
2009-08-28 03:06:00,0.88185,0.88185,0.8818,0.88185,34600000.0
2009-08-28 03:07:00,0.88185,0.88185,0.88175,0.88175,177800000.0
2009-08-28 03:08:00,0.88175,0.88185,0.88175,0.88185,170600000.0
2009-08-28 03:09:00,0.88185,0.88185,0.8818,0.88185,181100000.0
2009-08-28 03:10:00,0.8818,0.8819,0.8818,0.8819,70600000.0
2009-08-28 03:11:00,0.8819,0.8819,0.8817,0.88175,178500000.0
2009-08-28 03:12:00,0.8817,0.88175,0.8817,0.88175,273000000.0
2009-08-28 03:13:00,0.88175,0.8818,0.88175,0.8818,124700000.0
2009-08-28 03:14:00,0.88175,0.88185,0.88175,0.8818,212000000.0
2009-08-28 03:15:00,0.8818,0.88185,0.8818,0.88185,12800000.0
2009-08-28 03:16:00,0.88185,0.8819,0.88175,0.88175,143300000.0
2009-08-28 03:17:00,0.88175,0.88185,0.88175,0.88185,31700000.0
2009-08-28 03:18:00,0.8818,0.8818,0.8818,0.8818,4400000.0
2009-08-28 03:19:00,0.88175,0.8818,0.88175,0.8818,29200000.0
2009-08-28 03:20:00,0.8818,0.8818,0.8818,0.8818,20800000.0
2009-08-28 03:21:00,0.8818,0.8818,0.8818,0.8818,13300000.0
2009-08-28 03:22:00,0.8818,0.8818,0.8818,0.8818,9900000.0
2009-08-28 03:23:00,0.8818,0.8818,0.8818,0.8818,4900000.0
2009-08-28 03:24:00,0.8818,0.8818,0.8816,0.8817,241900000.0
2009-08-28 03:25:00,0.8817,0.8817,0.88155,0.8816,109500000.0
2009-08-28 03:26:00,0.8816,0.8818,0.8816,0.88175,322100000.0
2009-08-28 03:27:00,0.8817,0.8818,0.8817,0.88175,82400000.0
2009-08-28 03:28:00,0.88175,0.88175,0.8817,0.88175,243800000.0
2009-08-28 03:29:00,0.8817,0.8817,0.8817,0.8817,156300000.0
2009-08-28 03:30:00,0.88165,0.88175,0.88165,0.88165,53800000.0
2009-08-28 03:31:00,0.88165,0.8817,0.8816,0.8817,226000000.0
2009-08-28 03:32:00,0.8817,0.88185,0.8817,0.88175,283500000.0
2009-08-28 03:33:00,0.8817,0.88175,0.8817,0.88175,255000000.0
2009-08-28 03:34:00,0.8818,0.8818,0.8817,0.88175,182500000.0
2009-08-28 03:35:00,0.88175,0.8819,0.8817,0.8819,210700000.0
2009-08-28 03:36:00,0.88185,0.8819,0.88175,0.88185,114700000.0
2009-08-28 03:37:00,0.8818,0.882,0.8818,0.88185,77900000.0
2009-08-28 03:38:00,0.8819,0.8819,0.8818,0.8818,88100000.0
2009-08-28 03:39:00,0.8818,0.8819,0.88175,0.8819,216200000.0
2009-08-28 03:40:00,0.8819,0.88195,0.88185,0.8819,140800000.0
2009-08-28 03:41:00,0.8819,0.8819,0.88185,0.8819,8800000.0
2009-08-28 03:42:00,0.88185,0.88195,0.88185,0.88195,110700000.0
2009-08-28 03:43:00,0.88195,0.88205,0.8818,0.882,340099999.0
2009-08-28 03:44:00,0.882,0.882,0.8818,0.88195,339100000.0
2009-08-28 03:45:00,0.88195,0.88205,0.8819,0.882,293200000.0
2009-08-28 03:46:00,0.882,0.8821,0.88195,0.88195,214500000.0
2009-08-28 03:47:00,0.88195,0.88195,0.8818,0.8818,311900000.0
2009-08-28 03:48:00,0.8818,0.8819,0.8816,0.8819,286800000.0
2009-08-28 03:49:00,0.88185,0.882,0.88185,0.882,248600000.0
2009-08-28 03:50:00,0.882,0.8821,0.88195,0.88205,171800000.0
2009-08-28 03:51:00,0.88205,0.88205,0.8819,0.882,162500000.0
2009-08-28 03:52:00,0.882,0.88205,0.88195,0.882,257100001.0
2009-08-28 03:53:00,0.882,0.88205,0.88195,0.882,202100000.0
2009-08-28 03:54:00,0.88205,0.8821,0.882,0.88205,370900000.0
2009-08-28 03:55:00,0.88205,0.88215,0.88205,0.88205,315200001.0
2009-08-28 03:56:00,0.88205,0.8821,0.88205,0.8821,211499999.0
2009-08-28 03:57:00,0.8821,0.8821,0.88205,0.88205,160599999.0
2009-08-28 03:58:00,0.882,0.8821,0.882,0.88205,259500000.0
2009-08-28 03:59:00,0.88205,0.8822,0.882,0.8822,477299998.0
2009-08-28 04:00:00,0.8822,0.8822,0.8821,0.88215,268100003.0
2009-08-28 04:01:00,0.8821,0.8822,0.8821,0.8821,86500000.0
2009-08-28 04:02:00,0.8821,0.88225,0.8821,0.88215,175000000.0
2009-08-28 04:03:00,0.88215,0.88255,0.88215,0.88235,412700000.0
2009-08-28 04:04:00,0.88235,0.8824,0.8823,0.88235,160800000.0
2009-08-28 04:05:00,0.88235,0.88245,0.88235,0.8824,95200000.0
2009-08-28 04:06:00,0.88245,0.8825,0.88235,0.88245,240900000.0
2009-08-28 04:07:00,0.88245,0.8825,0.88245,0.8825,134300000.0
2009-08-28 04:08:00,0.8825,0.8825,0.88235,0.88245,91800000.0
2009-08-28 04:09:00,0.88245,0.88255,0.8823,0.88235,410400000.0
2009-08-28 04:10:00,0.88235,0.88245,0.88225,0.88225,599399998.0
2009-08-28 04:11:00,0.88225,0.88225,0.8822,0.8822,105600000.0
2009-08-28 04:12:00,0.8822,0.88225,0.8822,0.88225,188300000.0
2009-08-28 04:13:00,0.88225,0.88225,0.8822,0.88225,48400000.0
2009-08-28 04:14:00,0.88225,0.8823,0.88215,0.8823,206100000.0
2009-08-28 04:15:00,0.8823,0.8823,0.8822,0.88225,446200000.0
2009-08-28 04:16:00,0.88225,0.8823,0.8822,0.88225,123500000.0
2009-08-28 04:17:00,0.88225,0.88245,0.88215,0.88215,418500000.0
2009-08-28 04:18:00,0.88215,0.8822,0.8821,0.88215,252200000.0
2009-08-28 04:19:00,0.88215,0.88215,0.8821,0.8821,149400000.0
2009-08-28 04:20:00,0.8821,0.88215,0.88205,0.8821,208800000.0
2009-08-28 04:21:00,0.88215,0.8822,0.88205,0.8821,280200000.0
2009-08-28 04:22:00,0.882,0.88205,0.882,0.88205,168700000.0
2009-08-28 04:23:00,0.88205,0.88205,0.88195,0.882,352999998.0
2009-08-28 04:24:00,0.882,0.88205,0.882,0.88205,33999999.0
2009-08-28 04:25:00,0.88205,0.8821,0.882,0.882,354100001.0
2009-08-28 04:26:00,0.882,0.88205,0.88195,0.882,182799999.0
2009-08-28 04:27:00,0.882,0.88205,0.88195,0.882,497499999.0
2009-08-28 04:28:00,0.882,0.88215,0.882,0.88215,289500000.0
2009-08-28 04:29:00,0.8821,0.8822,0.88205,0.8822,87600000.0
2009-08-28 04:30:00,0.88225,0.88225,0.8821,0.8822,344100001.0
2009-08-28 04:31:00,0.8822,0.88225,0.8821,0.88215,27200000.0
2009-08-28 04:32:00,0.88215,0.88215,0.88205,0.88205,368100000.0
2009-08-28 04:33:00,0.88205,0.88225,0.88205,0.88215,391700000.0
2009-08-28 04:34:00,0.88215,0.8822,0.8821,0.88215,97800000.0
2009-08-28 04:35:00,0.88215,0.88215,0.8821,0.8821,95600000.0
2009-08-28 04:36:00,0.8821,0.8822,0.88205,0.88205,286500001.0
2009-08-28 04:37:00,0.8821,0.88215,0.88205,0.88215,252200000.0
2009-08-28 04:38:00,0.88215,0.88215,0.88205,0.88205,250800000.0
2009-08-28 04:39:00,0.8821,0.8821,0.88205,0.88205,36400000.0
2009-08-28 04:40:00,0.88205,0.8821,0.88205,0.88205,208500000.0
2009-08-28 04:41:00,0.88205,0.88205,0.88205,0.88205,9000000.0
2009-08-28 04:42:00,0.88205,0.88205,0.882,0.88205,160499998.0
2009-08-28 04:43:00,0.882,0.8822,0.88195,0.8821,504199999.0
2009-08-28 04:44:00,0.8821,0.88215,0.8821,0.88215,110400000.0
2009-08-28 04:45:00,0.88215,0.88215,0.8821,0.88215,118600000.0
2009-08-28 04:46:00,0.88215,0.88215,0.8821,0.88215,216200000.0
2009-08-28 04:47:00,0.88215,0.88215,0.88205,0.8821,177400000.0
2009-08-28 04:48:00,0.8821,0.8821,0.88205,0.88205,158400000.0
2009-08-28 04:49:00,0.8821,0.8821,0.882,0.88205,352600000.0
2009-08-28 04:50:00,0.88205,0.8822,0.88205,0.88215,364100001.0
2009-08-28 04:51:00,0.88215,0.8824,0.88215,0.8824,493699999.0
2009-08-28 04:52:00,0.88245,0.8825,0.8823,0.8824,317800000.0
2009-08-28 04:53:00,0.8825,0.88265,0.8824,0.8826,448000001.0
2009-08-28 04:54:00,0.8826,0.8826,0.8825,0.8825,349500000.0
2009-08-28 04:55:00,0.88255,0.88255,0.88235,0.8824,441900000.0
2009-08-28 04:56:00,0.8824,0.8825,0.88235,0.8825,423499999.0
2009-08-28 04:57:00,0.8825,0.88265,0.88245,0.8825,269900000.0
2009-08-28 04:58:00,0.8825,0.88275,0.88245,0.8826,398600000.0
2009-08-28 04:59:00,0.8826,0.88275,0.88255,0.8826,265000001.0
2009-08-28 05:00:00,0.8826,0.88265,0.8825,0.8826,223600001.0
2009-08-28 05:01:00,0.88265,0.88275,0.8826,0.8827,299200001.0
2009-08-28 05:02:00,0.8827,0.88275,0.8827,0.8827,131600000.0
2009-08-28 05:03:00,0.8827,0.8827,0.8826,0.88265,164000000.0
2009-08-28 05:04:00,0.88265,0.88285,0.88265,0.88285,266000000.0
2009-08-28 05:05:00,0.88285,0.88285,0.8827,0.88285,344500000.0
2009-08-28 05:06:00,0.8828,0.88285,0.88275,0.8828,91400000.0
2009-08-28 05:07:00,0.8828,0.8829,0.8827,0.8827,95800000.0
2009-08-28 05:08:00,0.8827,0.8829,0.8827,0.8828,174500000.0
2009-08-28 05:09:00,0.8828,0.88285,0.88275,0.8828,155400000.0
2009-08-28 05:10:00,0.8828,0.883,0.8827,0.88295,323300001.0
2009-08-28 05:11:00,0.88295,0.88295,0.8829,0.8829,50100000.0
2009-08-28 05:12:00,0.8829,0.8829,0.8826,0.88275,373500000.0
2009-08-28 05:13:00,0.88275,0.88285,0.88265,0.8827,228200000.0
2009-08-28 05:14:00,0.8827,0.8829,0.8827,0.8828,312500000.0
2009-08-28 05:15:00,0.8828,0.8828,0.8826,0.88265,351200001.0
2009-08-28 05:16:00,0.88265,0.8827,0.88255,0.8826,388100000.0
2009-08-28 05:17:00,0.8826,0.88275,0.88255,0.88255,337799999.0
2009-08-28 05:18:00,0.88255,0.8827,0.88255,0.8826,245599999.0
2009-08-28 05:19:00,0.88265,0.88275,0.88265,0.8827,312500000.0
2009-08-28 05:20:00,0.8827,0.88275,0.88265,0.88275,192300000.0
2009-08-28 05:21:00,0.88275,0.8828,0.8826,0.88275,212800000.0
2009-08-28 05:22:00,0.88275,0.88275,0.88255,0.8826,143100000.0
2009-08-28 05:23:00,0.8826,0.88265,0.8825,0.8825,192300000.0
2009-08-28 05:24:00,0.8825,0.8825,0.88245,0.88245,188900000.0
2009-08-28 05:25:00,0.88245,0.88255,0.88245,0.8825,122100000.0
2009-08-28 05:26:00,0.8825,0.8826,0.8825,0.8826,81600000.0
2009-08-28 05:27:00,0.8826,0.8826,0.88255,0.88255,65700000.0
2009-08-28 05:28:00,0.88255,0.8826,0.88245,0.88255,180300000.0
2009-08-28 05:29:00,0.88255,0.8826,0.88255,0.88255,338600003.0
2009-08-28 05:30:00,0.88255,0.88255,0.88245,0.88255,174900000.0
2009-08-28 05:31:00,0.88255,0.8826,0.8825,0.8826,141300000.0
2009-08-28 05:32:00,0.8826,0.8827,0.88255,0.8827,123200000.0
2009-08-28 05:33:00,0.8827,0.8827,0.8826,0.8827,146800000.0
2009-08-28 05:34:00,0.8827,0.88275,0.88265,0.88265,176400000.0
2009-08-28 05:35:00,0.88265,0.88265,0.88245,0.8825,274200000.0
2009-08-28 05:36:00,0.8825,0.88265,0.8825,0.8825,208700000.0
2009-08-28 05:37:00,0.8825,0.88255,0.88245,0.88245,272300000.0
2009-08-28 05:38:00,0.88245,0.8825,0.88245,0.8825,45000000.0
2009-08-28 05:39:00,0.8825,0.88255,0.88245,0.8825,193000000.0
2009-08-28 05:40:00,0.8825,0.8827,0.8825,0.8826,185400000.0
2009-08-28 05:41:00,0.88265,0.88265,0.88235,0.8826,238800001.0
2009-08-28 05:42:00,0.8826,0.88265,0.8824,0.88245,445000000.0
2009-08-28 05:43:00,0.88245,0.8826,0.88245,0.88255,363700000.0
2009-08-28 05:44:00,0.88255,0.88265,0.8825,0.8826,284000000.0
2009-08-28 05:45:00,0.8826,0.8826,0.8825,0.88255,195200000.0
2009-08-28 05:46:00,0.88255,0.88255,0.8824,0.88245,302600000.0
2009-08-28 05:47:00,0.8824,0.8824,0.88235,0.8824,183900000.0
2009-08-28 05:48:00,0.88245,0.88245,0.88235,0.8824,85400000.0
2009-08-28 05:49:00,0.88235,0.8824,0.88235,0.8824,57800000.0
2009-08-28 05:50:00,0.88235,0.8824,0.88225,0.8823,284700001.0
2009-08-28 05:51:00,0.88225,0.8824,0.88225,0.8824,290600000.0
2009-08-28 05:52:00,0.88235,0.8824,0.8823,0.8823,356400000.0
2009-08-28 05:53:00,0.8823,0.88255,0.8823,0.8825,566299999.0
2009-08-28 05:54:00,0.88255,0.88255,0.88245,0.88245,190400000.0
2009-08-28 05:55:00,0.88245,0.88245,0.8824,0.88245,79800000.0
2009-08-28 05:56:00,0.88245,0.88255,0.8824,0.8824,277500000.0
2009-08-28 05:57:00,0.8824,0.8825,0.88235,0.8824,134799999.0
2009-08-28 05:58:00,0.88235,0.88245,0.88235,0.88245,226100000.0
2009-08-28 05:59:00,0.88245,0.88255,0.88245,0.88245,246700000.0
2009-08-28 06:00:00,0.88245,0.88245,0.88235,0.88235,305600000.0
2009-08-28 06:01:00,0.88235,0.88245,0.8823,0.8824,287300001.0
2009-08-28 06:02:00,0.8824,0.88245,0.8823,0.8823,89000000.0
2009-08-28 06:03:00,0.8823,0.88245,0.8823,0.88235,37100000.0
2009-08-28 06:04:00,0.88235,0.88235,0.88225,0.8823,86600001.0
2009-08-28 06:05:00,0.8823,0.88235,0.88225,0.8823,402900001.0
2009-08-28 06:06:00,0.8823,0.88235,0.8823,0.8823,200200000.0
2009-08-28 06:07:00,0.8823,0.88235,0.88225,0.8823,709999996.0
2009-08-28 06:08:00,0.8823,0.8823,0.88225,0.88225,445400000.0
2009-08-28 06:09:00,0.88225,0.88235,0.88225,0.88235,494800000.0
2009-08-28 06:10:00,0.88235,0.88235,0.8823,0.8823,202300000.0
2009-08-28 06:11:00,0.8823,0.88235,0.8823,0.8823,271200000.0
2009-08-28 06:12:00,0.8823,0.88235,0.8823,0.88235,37700000.0
2009-08-28 06:13:00,0.88225,0.8823,0.88225,0.8823,420999999.0
2009-08-28 06:14:00,0.8823,0.8823,0.88215,0.88215,111100000.0
2009-08-28 06:15:00,0.88215,0.8822,0.88215,0.8822,337599998.0
2009-08-28 06:16:00,0.8822,0.8824,0.88215,0.88235,601800001.0
2009-08-28 06:17:00,0.88235,0.8824,0.88235,0.88235,285700000.0
2009-08-28 06:18:00,0.88235,0.8824,0.8823,0.8824,532100000.0
2009-08-28 06:19:00,0.88235,0.8825,0.88235,0.8825,773000000.0
2009-08-28 06:20:00,0.8825,0.8825,0.88245,0.8825,431100000.0
2009-08-28 06:21:00,0.8825,0.8825,0.8824,0.88245,355800000.0
2009-08-28 06:22:00,0.88245,0.8825,0.8824,0.88245,195100000.0
2009-08-28 06:23:00,0.88245,0.88245,0.8824,0.8824,43400000.0
2009-08-28 06:24:00,0.8824,0.88245,0.88235,0.8824,129600000.0
2009-08-28 06:25:00,0.8824,0.8825,0.8822,0.8822,585599998.0
2009-08-28 06:26:00,0.88225,0.8823,0.88215,0.88225,254500000.0
2009-08-28 06:27:00,0.88225,0.88235,0.88225,0.8823,84000000.0
2009-08-28 06:28:00,0.88235,0.8824,0.8823,0.8824,125300000.0
2009-08-28 06:29:00,0.8824,0.8824,0.88235,0.88235,206400000.0
2009-08-28 06:30:00,0.8823,0.88235,0.88225,0.88225,263500000.0
2009-08-28 06:31:00,0.88225,0.88225,0.88225,0.88225,69400000.0
2009-08-28 06:32:00,0.8823,0.88245,0.88225,0.88235,272800000.0
2009-08-28 06:33:00,0.88235,0.88245,0.88225,0.8824,352500000.0
2009-08-28 06:34:00,0.88245,0.88245,0.88225,0.88235,489900001.0
2009-08-28 06:35:00,0.88235,0.8825,0.88235,0.8825,273200000.0
2009-08-28 06:36:00,0.8825,0.8825,0.88225,0.88235,218100001.0
2009-08-28 06:37:00,0.8823,0.88235,0.8822,0.88225,274500000.0
2009-08-28 06:38:00,0.88235,0.88235,0.88225,0.8823,371800000.0
2009-08-28 06:39:00,0.8823,0.8823,0.8823,0.8823,203500000.0
2009-08-28 06:40:00,0.8823,0.88235,0.8822,0.8822,246000001.0
2009-08-28 06:41:00,0.8822,0.8823,0.8822,0.8823,334300000.0
2009-08-28 06:42:00,0.8823,0.8823,0.88225,0.88225,200000000.0
2009-08-28 06:43:00,0.88225,0.8823,0.88225,0.8823,203499999.0
2009-08-28 06:44:00,0.8823,0.8823,0.88225,0.88225,326400002.0
2009-08-28 06:45:00,0.8823,0.8823,0.88225,0.8823,189900000.0
2009-08-28 06:46:00,0.88225,0.8823,0.88225,0.8823,127500000.0
2009-08-28 06:47:00,0.88225,0.8823,0.8822,0.88225,200100000.0
2009-08-28 06:48:00,0.88225,0.8823,0.88225,0.8823,188100000.0
2009-08-28 06:49:00,0.8823,0.8823,0.88215,0.88225,133800000.0
2009-08-28 06:50:00,0.88225,0.88225,0.88215,0.8822,103300000.0
2009-08-28 06:51:00,0.8822,0.8822,0.8822,0.8822,150100000.0
2009-08-28 06:52:00,0.8822,0.8822,0.8821,0.8821,25900000.0
2009-08-28 06:53:00,0.88205,0.88215,0.882,0.88215,110300000.0
2009-08-28 06:54:00,0.88205,0.8821,0.882,0.882,210500000.0
2009-08-28 06:55:00,0.882,0.8821,0.882,0.8821,196400000.0
2009-08-28 06:56:00,0.88205,0.88215,0.88205,0.8821,109700000.0
2009-08-28 06:57:00,0.8821,0.8821,0.882,0.882,443200000.0
2009-08-28 06:58:00,0.882,0.8821,0.882,0.8821,102000000.0
2009-08-28 06:59:00,0.8821,0.8821,0.882,0.882,118400000.0
2009-08-28 07:00:00,0.882,0.88205,0.88195,0.88205,426000002.0
2009-08-28 07:01:00,0.882,0.8821,0.882,0.882,191400000.0
2009-08-28 07:02:00,0.882,0.8822,0.882,0.88215,236599999.0
2009-08-28 07:03:00,0.88215,0.8822,0.88205,0.8821,294600000.0
2009-08-28 07:04:00,0.8821,0.8822,0.8821,0.88215,246400000.0
2009-08-28 07:05:00,0.8821,0.8822,0.8821,0.8821,407600000.0
2009-08-28 07:06:00,0.8821,0.88215,0.88205,0.8821,133200000.0
2009-08-28 07:07:00,0.88205,0.8822,0.882,0.8821,459600001.0
2009-08-28 07:08:00,0.8821,0.8821,0.88205,0.8821,43100000.0
2009-08-28 07:09:00,0.8821,0.8822,0.8821,0.8821,269900000.0
2009-08-28 07:10:00,0.8821,0.8821,0.88205,0.8821,97600000.0
2009-08-28 07:11:00,0.8821,0.8821,0.882,0.8821,128400000.0
2009-08-28 07:12:00,0.8821,0.8821,0.88205,0.8821,258100000.0
2009-08-28 07:13:00,0.8821,0.8822,0.88205,0.88215,399300000.0
2009-08-28 07:14:00,0.88215,0.8822,0.88215,0.88215,132800000.0
2009-08-28 07:15:00,0.88215,0.8822,0.88215,0.8822,130400000.0
2009-08-28 07:16:00,0.8822,0.8823,0.8821,0.8823,136600000.0
2009-08-28 07:17:00,0.8823,0.8823,0.88225,0.8823,433200000.0
2009-08-28 07:18:00,0.8823,0.88235,0.8823,0.8823,837500000.0
2009-08-28 07:19:00,0.8823,0.8824,0.8823,0.88235,445900000.0
2009-08-28 07:20:00,0.88235,0.8824,0.8823,0.88235,103400000.0
2009-08-28 07:21:00,0.88235,0.8826,0.88235,0.88255,300000000.0
2009-08-28 07:22:00,0.88255,0.88255,0.88225,0.8823,685200000.0
2009-08-28 07:23:00,0.8823,0.88235,0.88225,0.8823,690800000.0
2009-08-28 07:24:00,0.8823,0.88235,0.88225,0.8823,725800002.0
2009-08-28 07:25:00,0.8823,0.88235,0.8823,0.88235,416600002.0
2009-08-28 07:26:00,0.88235,0.88245,0.88235,0.88245,697299998.0
2009-08-28 07:27:00,0.88245,0.88245,0.88235,0.8824,553100000.0
2009-08-28 07:28:00,0.88245,0.88265,0.8824,0.88255,473100000.0
2009-08-28 07:29:00,0.88255,0.8827,0.88255,0.8827,265400000.0
2009-08-28 07:30:00,0.8826,0.8827,0.8826,0.88265,365100000.0
2009-08-28 07:31:00,0.88265,0.88265,0.8825,0.88255,289400000.0
2009-08-28 07:32:00,0.88255,0.88255,0.88245,0.8825,304400002.0
2009-08-28 07:33:00,0.8825,0.8825,0.88235,0.8824,436999998.0
2009-08-28 07:34:00,0.88245,0.88255,0.8824,0.8825,78500000.0
2009-08-28 07:35:00,0.8825,0.88265,0.88245,0.88265,101099999.0
2009-08-28 07:36:00,0.88245,0.8825,0.88235,0.8825,165199999.0
2009-08-28 07:37:00,0.8825,0.8826,0.8824,0.8826,460800000.0
2009-08-28 07:38:00,0.88255,0.88255,0.88245,0.88245,377899999.0
2009-08-28 07:39:00,0.88245,0.88265,0.88245,0.88255,349600000.0
2009-08-28 07:40:00,0.88255,0.8827,0.8825,0.8826,450600000.0
2009-08-28 07:41:00,0.88255,0.88265,0.88245,0.8826,615800000.0
2009-08-28 07:42:00,0.88255,0.8826,0.8825,0.88255,472000000.0
2009-08-28 07:43:00,0.88255,0.88265,0.8825,0.8826,620600000.0
2009-08-28 07:44:00,0.8826,0.8826,0.8825,0.88255,131400000.0
2009-08-28 07:45:00,0.88255,0.8826,0.88215,0.8822,354700002.0
2009-08-28 07:46:00,0.88225,0.8823,0.88215,0.8822,550600000.0
2009-08-28 07:47:00,0.88215,0.88225,0.88215,0.88215,611299997.0
2009-08-28 07:48:00,0.8822,0.8822,0.8821,0.88215,497399999.0
2009-08-28 07:49:00,0.88215,0.8822,0.8818,0.88185,364900000.0
2009-08-28 07:50:00,0.88185,0.882,0.8818,0.8819,390400000.0
2009-08-28 07:51:00,0.8819,0.88205,0.8817,0.8818,332000001.0
2009-08-28 07:52:00,0.8818,0.88205,0.8817,0.8818,206499999.0
2009-08-28 07:53:00,0.8818,0.88185,0.88175,0.88175,293900000.0
2009-08-28 07:54:00,0.88175,0.88185,0.88165,0.88185,49100000.0
2009-08-28 07:55:00,0.88185,0.88185,0.8816,0.8817,141300000.0
2009-08-28 07:56:00,0.8817,0.8817,0.88135,0.88145,294000000.0
2009-08-28 07:57:00,0.88145,0.88145,0.8814,0.8814,172500000.0
2009-08-28 07:58:00,0.88145,0.88155,0.8814,0.88155,158600000.0
2009-08-28 07:59:00,0.88155,0.88175,0.8815,0.88175,476800001.0
2009-08-28 08:00:00,0.88175,0.88175,0.88155,0.88155,357200001.0
2009-08-28 08:01:00,0.88155,0.88175,0.8815,0.88155,233000000.0
2009-08-28 08:02:00,0.88155,0.88175,0.88155,0.88165,209700000.0
2009-08-28 08:03:00,0.88165,0.88185,0.88165,0.88185,345800000.0
2009-08-28 08:04:00,0.88185,0.882,0.88185,0.88195,244300000.0
2009-08-28 08:05:00,0.8819,0.88205,0.8819,0.882,275400000.0
2009-08-28 08:06:00,0.88195,0.88195,0.8817,0.8817,134500000.0
2009-08-28 08:07:00,0.8817,0.8817,0.8816,0.88165,194800000.0
2009-08-28 08:08:00,0.88165,0.8817,0.8816,0.88165,182700000.0
2009-08-28 08:09:00,0.88165,0.8817,0.8816,0.88165,240900000.0
2009-08-28 08:10:00,0.8816,0.88175,0.88155,0.8817,294400001.0
2009-08-28 08:11:00,0.88165,0.88195,0.88165,0.88185,220900000.0
2009-08-28 08:12:00,0.88185,0.8819,0.88175,0.8818,308600000.0
2009-08-28 08:13:00,0.8818,0.8818,0.88165,0.8817,240400000.0
2009-08-28 08:14:00,0.8817,0.8818,0.8816,0.8818,493199998.0
2009-08-28 08:15:00,0.8818,0.88185,0.8817,0.8817,179000000.0
2009-08-28 08:16:00,0.8817,0.88175,0.8815,0.8815,333700000.0
2009-08-28 08:17:00,0.8815,0.8815,0.8814,0.8815,282900000.0
2009-08-28 08:18:00,0.8815,0.88155,0.8815,0.8815,280500001.0
2009-08-28 08:19:00,0.88155,0.8816,0.88145,0.8815,434200000.0
2009-08-28 08:20:00,0.88145,0.88165,0.88145,0.8816,347100000.0
2009-08-28 08:21:00,0.8816,0.8816,0.88155,0.8816,104200000.0
2009-08-28 08:22:00,0.8816,0.8816,0.8815,0.8815,123600000.0
2009-08-28 08:23:00,0.8815,0.88155,0.88125,0.88125,303600000.0
2009-08-28 08:24:00,0.8812,0.8813,0.8812,0.8813,303100001.0
2009-08-28 08:25:00,0.8813,0.88135,0.88125,0.88125,138700000.0
2009-08-28 08:26:00,0.88125,0.88125,0.88105,0.88105,333700000.0
2009-08-28 08:27:00,0.8811,0.88145,0.8811,0.88145,520100000.0
2009-08-28 08:28:00,0.88145,0.88175,0.88145,0.8816,850499999.0
2009-08-28 08:29:00,0.8816,0.88165,0.88145,0.88155,925300000.0
2009-08-28 08:30:00,0.8816,0.8816,0.88145,0.8815,377400000.0
2009-08-28 08:31:00,0.88155,0.8817,0.88155,0.8816,397800000.0
2009-08-28 08:32:00,0.8816,0.8817,0.8816,0.88165,191300000.0
2009-08-28 08:33:00,0.88165,0.88165,0.88155,0.8816,129700000.0
2009-08-28 08:34:00,0.8816,0.8816,0.8815,0.88155,231500000.0
2009-08-28 08:35:00,0.8815,0.88155,0.8811,0.88115,511500000.0
2009-08-28 08:36:00,0.8811,0.8813,0.8811,0.8811,414300000.0
2009-08-28 08:37:00,0.8811,0.8811,0.8806,0.8806,861300002.0
2009-08-28 08:38:00,0.8806,0.8807,0.88055,0.88055,852199998.0
2009-08-28 08:39:00,0.88055,0.8807,0.88045,0.88065,688599994.0
2009-08-28 08:40:00,0.88065,0.8808,0.88065,0.88075,641599997.0
2009-08-28 08:41:00,0.8808,0.88095,0.88075,0.8809,704099999.0
2009-08-28 08:42:00,0.8809,0.88095,0.88055,0.88055,717799998.0
2009-08-28 08:43:00,0.88055,0.8807,0.8805,0.8806,332200000.0
2009-08-28 08:44:00,0.88065,0.88085,0.88055,0.8807,189800000.0
2009-08-28 08:45:00,0.8807,0.88075,0.8803,0.88035,530500003.0
2009-08-28 08:46:00,0.88035,0.88035,0.8801,0.88015,453400000.0
2009-08-28 08:47:00,0.8802,0.88025,0.88005,0.88015,534400001.0
2009-08-28 08:48:00,0.88015,0.88015,0.8799,0.87995,493900000.0
2009-08-28 08:49:00,0.88,0.88,0.87985,0.87985,584400002.0
2009-08-28 08:50:00,0.8799,0.87995,0.87975,0.87975,701900003.0
2009-08-28 08:51:00,0.8798,0.88,0.87975,0.87995,658099998.0
2009-08-28 08:52:00,0.87995,0.88005,0.87985,0.88,539300002.0
2009-08-28 08:53:00,0.88005,0.88005,0.87975,0.8799,659300000.0
2009-08-28 08:54:00,0.8799,0.88,0.87975,0.8799,396400000.0
2009-08-28 08:55:00,0.88,0.88005,0.87985,0.87995,483399999.0
2009-08-28 08:56:00,0.87995,0.88,0.8799,0.87995,423900000.0
2009-08-28 08:57:00,0.8799,0.88005,0.87985,0.8799,230600000.0
2009-08-28 08:58:00,0.8799,0.88,0.8798,0.8798,779299995.0
2009-08-28 08:59:00,0.87985,0.8801,0.87985,0.88,615399998.0
2009-08-28 09:00:00,0.88,0.8801,0.88,0.88005,735799998.0
2009-08-28 09:01:00,0.88005,0.88025,0.87985,0.8802,843799997.0
2009-08-28 09:02:00,0.8802,0.88045,0.88005,0.88045,896399995.0
2009-08-28 09:03:00,0.88045,0.88045,0.88005,0.8801,893999999.0
2009-08-28 09:04:00,0.8801,0.8804,0.8801,0.8802,659800000.0
2009-08-28 09:05:00,0.8801,0.88025,0.88,0.88025,441000000.0
2009-08-28 09:06:00,0.88025,0.8804,0.88025,0.88035,392600000.0
2009-08-28 09:07:00,0.8803,0.8804,0.8803,0.88035,284900001.0
2009-08-28 09:08:00,0.88035,0.8804,0.8802,0.8803,426700000.0
2009-08-28 09:09:00,0.88025,0.88065,0.8802,0.8806,430999999.0
2009-08-28 09:10:00,0.8806,0.8806,0.8805,0.8806,98699999.0
2009-08-28 09:11:00,0.8806,0.88065,0.8804,0.8806,637399999.0
2009-08-28 09:12:00,0.8806,0.8807,0.88055,0.8806,364899998.0
2009-08-28 09:13:00,0.8806,0.8807,0.88055,0.8806,468999999.0
2009-08-28 09:14:00,0.88065,0.88075,0.88035,0.8807,564200001.0
2009-08-28 09:15:00,0.8807,0.8808,0.88065,0.88075,577999997.0
2009-08-28 09:16:00,0.88075,0.8809,0.88065,0.8807,767800001.0
2009-08-28 09:17:00,0.8807,0.88075,0.88035,0.88055,615199999.0
2009-08-28 09:18:00,0.88055,0.8806,0.88045,0.8805,467799998.0
2009-08-28 09:19:00,0.8805,0.88055,0.88035,0.88035,566300000.0
2009-08-28 09:20:00,0.88035,0.88045,0.8802,0.8802,369900000.0
2009-08-28 09:21:00,0.8802,0.8803,0.8801,0.8803,662899998.0
2009-08-28 09:22:00,0.8803,0.8803,0.8802,0.88025,369600001.0
2009-08-28 09:23:00,0.88025,0.8804,0.8802,0.88035,333500000.0
2009-08-28 09:24:00,0.8804,0.8804,0.8803,0.8804,562200000.0
2009-08-28 09:25:00,0.8804,0.8805,0.8804,0.8804,290700000.0
2009-08-28 09:26:00,0.8804,0.8805,0.8803,0.8804,193100000.0
2009-08-28 09:27:00,0.8804,0.8804,0.8803,0.8803,421499999.0
2009-08-28 09:28:00,0.8803,0.8805,0.8803,0.88035,564599999.0
2009-08-28 09:29:00,0.8804,0.88045,0.8803,0.88035,595800000.0
2009-08-28 09:30:00,0.8803,0.8803,0.88005,0.88005,328300000.0
2009-08-28 09:31:00,0.88005,0.88025,0.88,0.8802,407000000.0
2009-08-28 09:32:00,0.8802,0.88025,0.88005,0.88005,401700000.0
2009-08-28 09:33:00,0.8801,0.88025,0.8801,0.88015,700799999.0
2009-08-28 09:34:00,0.88015,0.8805,0.8801,0.88045,806700001.0
2009-08-28 09:35:00,0.88045,0.88065,0.8804,0.8805,451100000.0
2009-08-28 09:36:00,0.8805,0.88055,0.88045,0.8805,649400003.0
2009-08-28 09:37:00,0.88045,0.88055,0.88025,0.88035,697400003.0
2009-08-28 09:38:00,0.88035,0.88045,0.88025,0.88035,779999999.0
2009-08-28 09:39:00,0.88035,0.88045,0.8802,0.8803,620599999.0
2009-08-28 09:40:00,0.8803,0.88035,0.88025,0.88025,339600000.0
2009-08-28 09:41:00,0.88025,0.8804,0.88025,0.8803,387700000.0
2009-08-28 09:42:00,0.8803,0.8803,0.88005,0.88005,412400000.0
2009-08-28 09:43:00,0.8801,0.88015,0.88005,0.88005,313999999.0
2009-08-28 09:44:00,0.88005,0.88005,0.87975,0.87995,816599996.0
2009-08-28 09:45:00,0.87995,0.88,0.8798,0.87985,344399999.0
2009-08-28 09:46:00,0.87985,0.88,0.8798,0.8799,587200000.0
2009-08-28 09:47:00,0.8799,0.8801,0.8799,0.88,561500000.0
2009-08-28 09:48:00,0.87995,0.8801,0.87995,0.8801,414499999.0
2009-08-28 09:49:00,0.8801,0.8801,0.8799,0.88,855699999.0
2009-08-28 09:50:00,0.88,0.88005,0.88,0.88005,319300000.0
2009-08-28 09:51:00,0.88005,0.8801,0.88005,0.8801,225899996.0
2009-08-28 09:52:00,0.8801,0.8802,0.88005,0.8801,604299998.0
2009-08-28 09:53:00,0.8801,0.88035,0.88005,0.8802,473000004.0
2009-08-28 09:54:00,0.8802,0.8802,0.88,0.8801,538300002.0
2009-08-28 09:55:00,0.8801,0.8802,0.8801,0.88015,364999999.0
2009-08-28 09:56:00,0.8802,0.8802,0.88,0.88015,358799999.0
2009-08-28 09:57:00,0.8801,0.8801,0.87985,0.87985,665800002.0
2009-08-28 09:58:00,0.87985,0.88015,0.8798,0.8798,770900002.0
2009-08-28 09:59:00,0.8798,0.88005,0.8798,0.88,281100000.0
2009-08-28 10:00:00,0.88,0.8803,0.88,0.88025,703700001.0
2009-08-28 10:01:00,0.88025,0.8803,0.88015,0.8803,445899999.0
2009-08-28 10:02:00,0.8803,0.8803,0.88015,0.8803,500900000.0
2009-08-28 10:03:00,0.8803,0.8805,0.88015,0.8802,666499999.0
2009-08-28 10:04:00,0.8802,0.88025,0.88005,0.88015,670500000.0
2009-08-28 10:05:00,0.88015,0.88025,0.8801,0.88015,564599997.0
2009-08-28 10:06:00,0.88015,0.8804,0.88015,0.8804,505899994.0
2009-08-28 10:07:00,0.88035,0.8805,0.8803,0.8803,575400000.0
2009-08-28 10:08:00,0.8804,0.8804,0.8801,0.88015,816500001.0
2009-08-28 10:09:00,0.8801,0.88015,0.88005,0.88005,137400000.0
2009-08-28 10:10:00,0.8801,0.88015,0.88005,0.8801,261200000.0
2009-08-28 10:11:00,0.8801,0.8801,0.8799,0.8799,506799995.0
2009-08-28 10:12:00,0.87985,0.88,0.87975,0.87975,703799999.0
2009-08-28 10:13:00,0.87975,0.8798,0.87945,0.87945,1275999996.0
2009-08-28 10:14:00,0.87945,0.8796,0.87935,0.8795,1308599993.0
2009-08-28 10:15:00,0.87945,0.87965,0.87925,0.87955,855200004.0
2009-08-28 10:16:00,0.87955,0.87965,0.879,0.8791,1004900010.0
2009-08-28 10:17:00,0.87915,0.8792,0.87905,0.87905,706599999.0
2009-08-28 10:18:00,0.87905,0.8791,0.8789,0.8791,709599999.0
2009-08-28 10:19:00,0.87895,0.87935,0.87895,0.87925,708400001.0
2009-08-28 10:20:00,0.87925,0.8793,0.8791,0.87915,671399999.0
2009-08-28 10:21:00,0.87915,0.87915,0.8788,0.87885,701499996.0
2009-08-28 10:22:00,0.87885,0.87885,0.8786,0.8788,793999999.0
2009-08-28 10:23:00,0.8788,0.8789,0.87865,0.87875,732300000.0
2009-08-28 10:24:00,0.87875,0.8789,0.87855,0.8788,672300000.0
2009-08-28 10:25:00,0.8788,0.87885,0.8787,0.8788,321600000.0
2009-08-28 10:26:00,0.8788,0.8789,0.87875,0.87875,538199997.0
2009-08-28 10:27:00,0.87875,0.87905,0.87875,0.87895,519500003.0
2009-08-28 10:28:00,0.87895,0.87915,0.87885,0.87905,600300000.0
2009-08-28 10:29:00,0.87905,0.8792,0.87895,0.87915,333799999.0
2009-08-28 10:30:00,0.8792,0.8792,0.8785,0.8791,865999998.0
2009-08-28 10:31:00,0.87915,0.8795,0.87905,0.87945,609200000.0
2009-08-28 10:32:00,0.8794,0.8799,0.8794,0.8799,726000000.0
2009-08-28 10:33:00,0.87985,0.87985,0.8795,0.8795,580600002.0
2009-08-28 10:34:00,0.87955,0.87955,0.87935,0.8795,619300001.0
2009-08-28 10:35:00,0.87945,0.8795,0.8793,0.8794,657400006.0
2009-08-28 10:36:00,0.8794,0.8795,0.8792,0.87925,509400001.0
2009-08-28 10:37:00,0.87925,0.8794,0.87915,0.8793,546900000.0
2009-08-28 10:38:00,0.87935,0.8795,0.87925,0.8795,431200001.0
2009-08-28 10:39:00,0.8795,0.8795,0.87925,0.8794,1026900001.0
2009-08-28 10:40:00,0.87935,0.8794,0.8792,0.87925,676399998.0
2009-08-28 10:41:00,0.87925,0.87935,0.8792,0.87925,179899998.0
2009-08-28 10:42:00,0.8793,0.8794,0.8792,0.87935,451699999.0
2009-08-28 10:43:00,0.87935,0.8795,0.8793,0.87935,486200000.0
2009-08-28 10:44:00,0.87935,0.8794,0.8793,0.87935,415200001.0
2009-08-28 10:45:00,0.87935,0.8794,0.87905,0.87915,908299992.0
2009-08-28 10:46:00,0.8792,0.8792,0.87875,0.87885,579600001.0
2009-08-28 10:47:00,0.8789,0.8791,0.8788,0.87905,703300000.0
2009-08-28 10:48:00,0.87905,0.87935,0.87905,0.87935,268300000.0
2009-08-28 10:49:00,0.87935,0.87945,0.87935,0.8794,384399999.0
2009-08-28 10:50:00,0.8794,0.8794,0.8791,0.87915,382500000.0
2009-08-28 10:51:00,0.87915,0.87925,0.8791,0.87915,240800001.0
2009-08-28 10:52:00,0.87915,0.87915,0.87885,0.87895,569800001.0
2009-08-28 10:53:00,0.8789,0.879,0.8788,0.87885,390200001.0
2009-08-28 10:54:00,0.87885,0.87895,0.87885,0.87895,600099998.0
2009-08-28 10:55:00,0.87895,0.8793,0.8789,0.87925,495300000.0
2009-08-28 10:56:00,0.87925,0.8793,0.8792,0.87925,706000000.0
2009-08-28 10:57:00,0.8793,0.87945,0.8792,0.87945,768600007.0
2009-08-28 10:58:00,0.87945,0.8797,0.87935,0.87955,281199999.0
2009-08-28 10:59:00,0.8795,0.87955,0.8792,0.8793,643099999.0
2009-08-28 11:00:00,0.8793,0.8794,0.87925,0.87925,353300000.0
2009-08-28 11:01:00,0.87925,0.8793,0.87915,0.8792,294900000.0
2009-08-28 11:02:00,0.8792,0.8792,0.87915,0.87915,245600000.0
2009-08-28 11:03:00,0.87915,0.8797,0.87915,0.87965,686400001.0
2009-08-28 11:04:00,0.8797,0.8797,0.8795,0.87955,712000002.0
2009-08-28 11:05:00,0.87955,0.87965,0.87955,0.8796,585600001.0
2009-08-28 11:06:00,0.8796,0.8798,0.87955,0.87975,636000000.0
2009-08-28 11:07:00,0.8797,0.8798,0.8797,0.8797,316800001.0
2009-08-28 11:08:00,0.8797,0.87975,0.8796,0.8797,229900000.0
2009-08-28 11:09:00,0.8796,0.8797,0.87955,0.8797,660099995.0
2009-08-28 11:10:00,0.8797,0.8798,0.87965,0.8798,344200001.0
2009-08-28 11:11:00,0.87975,0.8798,0.8796,0.8797,965599999.0
2009-08-28 11:12:00,0.8797,0.87975,0.87965,0.87965,492600000.0
2009-08-28 11:13:00,0.87965,0.87965,0.87955,0.87955,177299999.0
2009-08-28 11:14:00,0.8795,0.8796,0.87935,0.8796,1170899996.0
2009-08-28 11:15:00,0.8796,0.8797,0.87905,0.87915,933500000.0
2009-08-28 11:16:00,0.87915,0.87925,0.87895,0.87895,522500000.0
2009-08-28 11:17:00,0.87895,0.87895,0.8789,0.8789,502900000.0
2009-08-28 11:18:00,0.8789,0.87905,0.8789,0.87905,518399993.0
2009-08-28 11:19:00,0.87905,0.8794,0.879,0.87935,703599999.0
2009-08-28 11:20:00,0.87935,0.87945,0.8792,0.87925,739600001.0
2009-08-28 11:21:00,0.8793,0.87935,0.8792,0.87935,508700000.0
2009-08-28 11:22:00,0.8793,0.8794,0.8793,0.8793,539100002.0
2009-08-28 11:23:00,0.8793,0.87935,0.87925,0.8793,263800000.0
2009-08-28 11:24:00,0.8793,0.87935,0.8793,0.87935,128600000.0
2009-08-28 11:25:00,0.87935,0.8794,0.8793,0.8794,258500000.0
2009-08-28 11:26:00,0.8794,0.8794,0.87935,0.8794,393100000.0
2009-08-28 11:27:00,0.8794,0.8794,0.8793,0.8793,597400005.0
2009-08-28 11:28:00,0.8793,0.8794,0.8793,0.8793,231199999.0
2009-08-28 11:29:00,0.8793,0.87935,0.87925,0.87935,528799998.0
2009-08-28 11:30:00,0.8794,0.8794,0.8793,0.87935,485500000.0
2009-08-28 11:31:00,0.87935,0.8795,0.87935,0.87945,517099999.0
2009-08-28 11:32:00,0.87945,0.87945,0.87935,0.8794,288100000.0
2009-08-28 11:33:00,0.8794,0.87945,0.8793,0.87935,619699999.0
2009-08-28 11:34:00,0.87935,0.8794,0.8793,0.8793,318399999.0
2009-08-28 11:35:00,0.87935,0.8795,0.87925,0.87945,567400000.0
2009-08-28 11:36:00,0.87945,0.8798,0.8794,0.8795,801500000.0
2009-08-28 11:37:00,0.8795,0.8797,0.8795,0.87965,396699997.0
2009-08-28 11:38:00,0.87965,0.8797,0.8796,0.8796,196500000.0
2009-08-28 11:39:00,0.8796,0.87985,0.8796,0.8798,535500000.0
2009-08-28 11:40:00,0.8798,0.8798,0.8796,0.8797,663499999.0
2009-08-28 11:41:00,0.8797,0.8797,0.8796,0.8796,464600000.0
2009-08-28 11:42:00,0.8796,0.8797,0.87955,0.8796,439599999.0
2009-08-28 11:43:00,0.8796,0.8797,0.8793,0.87935,713600000.0
2009-08-28 11:44:00,0.87935,0.8794,0.8793,0.87935,456200000.0
2009-08-28 11:45:00,0.87935,0.88,0.87935,0.87995,1173199998.0
2009-08-28 11:46:00,0.87995,0.8802,0.8797,0.8797,889300003.0
2009-08-28 11:47:00,0.8797,0.87985,0.8797,0.8798,728000000.0
2009-08-28 11:48:00,0.8798,0.87985,0.8796,0.87965,291999999.0
2009-08-28 11:49:00,0.87965,0.8799,0.87965,0.8797,736299999.0
2009-08-28 11:50:00,0.8797,0.87975,0.8796,0.87965,473500000.0
2009-08-28 11:51:00,0.87965,0.8797,0.8795,0.8795,525100003.0
2009-08-28 11:52:00,0.8795,0.8797,0.8795,0.8797,385000002.0
2009-08-28 11:53:00,0.87975,0.87985,0.8797,0.87975,592100000.0
2009-08-28 11:54:00,0.87975,0.8799,0.87975,0.87985,223400001.0
2009-08-28 11:55:00,0.87985,0.87995,0.8798,0.8798,176600000.0
2009-08-28 11:56:00,0.8798,0.8798,0.8797,0.87975,405800000.0
2009-08-28 11:57:00,0.87975,0.8799,0.87965,0.87965,557499999.0
2009-08-28 11:58:00,0.8797,0.8798,0.87965,0.87965,248300003.0
2009-08-28 11:59:00,0.87965,0.8797,0.87945,0.87965,353500001.0
2009-08-28 12:00:00,0.8796,0.8797,0.8796,0.87965,419399999.0
2009-08-28 12:01:00,0.87965,0.87985,0.87965,0.8798,479599998.0
2009-08-28 12:02:00,0.87985,0.87985,0.87975,0.87975,241200005.0
2009-08-28 12:03:00,0.8798,0.8798,0.87965,0.8797,1000200000.0
2009-08-28 12:04:00,0.8797,0.8797,0.8796,0.87965,442700000.0
2009-08-28 12:05:00,0.87965,0.87985,0.8796,0.87985,237400000.0
2009-08-28 12:06:00,0.87985,0.8799,0.87975,0.8799,273899999.0
2009-08-28 12:07:00,0.8799,0.8799,0.87975,0.87975,248800000.0
2009-08-28 12:08:00,0.87975,0.8798,0.8797,0.8798,241500000.0
2009-08-28 12:09:00,0.87985,0.87985,0.87975,0.87985,372900000.0
2009-08-28 12:10:00,0.87985,0.87985,0.8797,0.8798,446600001.0
2009-08-28 12:11:00,0.8798,0.8798,0.8797,0.8798,295900000.0
2009-08-28 12:12:00,0.8798,0.87985,0.87975,0.87985,297200000.0
2009-08-28 12:13:00,0.87985,0.8799,0.8798,0.87985,184100000.0
2009-08-28 12:14:00,0.87985,0.87985,0.8797,0.87975,494100000.0
2009-08-28 12:15:00,0.8798,0.87985,0.87965,0.87965,563200000.0
2009-08-28 12:16:00,0.87965,0.8798,0.87955,0.87975,472799999.0
2009-08-28 12:17:00,0.87985,0.87985,0.8796,0.87965,954400002.0
2009-08-28 12:18:00,0.87965,0.8798,0.8796,0.8797,724000000.0
2009-08-28 12:19:00,0.8797,0.87975,0.87955,0.8797,558700000.0
2009-08-28 12:20:00,0.8797,0.8798,0.87955,0.87955,981200002.0
2009-08-28 12:21:00,0.8796,0.8796,0.87905,0.8794,843600000.0
2009-08-28 12:22:00,0.87935,0.8794,0.8789,0.879,511500000.0
2009-08-28 12:23:00,0.879,0.8794,0.879,0.87935,524300000.0
2009-08-28 12:24:00,0.87935,0.87945,0.87905,0.87905,321900000.0
2009-08-28 12:25:00,0.87905,0.8792,0.87905,0.8791,530200000.0
2009-08-28 12:26:00,0.8791,0.8793,0.8791,0.8792,683900002.0
2009-08-28 12:27:00,0.8792,0.8792,0.879,0.8792,438199999.0
2009-08-28 12:28:00,0.8792,0.8793,0.8792,0.87925,237700000.0
2009-08-28 12:29:00,0.87925,0.87935,0.8792,0.8793,397400000.0
2009-08-28 12:30:00,0.8793,0.8794,0.87925,0.87935,307000000.0
2009-08-28 12:31:00,0.87935,0.87945,0.87925,0.87925,301199999.0
2009-08-28 12:32:00,0.87935,0.87945,0.87925,0.87935,302800000.0
2009-08-28 12:33:00,0.87935,0.87945,0.8792,0.8793,302000000.0
2009-08-28 12:34:00,0.8793,0.8794,0.87915,0.87925,556000002.0
2009-08-28 12:35:00,0.87925,0.8793,0.87915,0.87915,754000002.0
2009-08-28 12:36:00,0.87915,0.87975,0.87915,0.8797,303400000.0
2009-08-28 12:37:00,0.8797,0.87995,0.8796,0.87975,376400000.0
2009-08-28 12:38:00,0.87975,0.8799,0.87965,0.8798,419000000.0
2009-08-28 12:39:00,0.87975,0.8798,0.8795,0.87965,672000004.0
2009-08-28 12:40:00,0.8797,0.8797,0.8795,0.8795,313600000.0
2009-08-28 12:41:00,0.87955,0.87955,0.87925,0.8793,419700002.0
2009-08-28 12:42:00,0.8794,0.8795,0.87935,0.87945,257400002.0
2009-08-28 12:43:00,0.87945,0.87945,0.8793,0.8793,383600001.0
2009-08-28 12:44:00,0.8793,0.87935,0.87925,0.8793,167399999.0
2009-08-28 12:45:00,0.8793,0.8795,0.8793,0.87945,480099999.0
2009-08-28 12:46:00,0.87945,0.87955,0.8794,0.87945,236000000.0
2009-08-28 12:47:00,0.87945,0.8795,0.8794,0.87945,229800000.0
2009-08-28 12:48:00,0.87945,0.8795,0.8794,0.8795,492600006.0
2009-08-28 12:49:00,0.8795,0.8795,0.87935,0.8794,382199998.0
2009-08-28 12:50:00,0.8794,0.87945,0.87935,0.87945,220200000.0
2009-08-28 12:51:00,0.8794,0.87945,0.8793,0.8794,544599999.0
2009-08-28 12:52:00,0.8794,0.87945,0.87935,0.87945,399699994.0
2009-08-28 12:53:00,0.87945,0.87945,0.87915,0.87915,259500000.0
2009-08-28 12:54:00,0.87915,0.87925,0.87915,0.87925,448300001.0
2009-08-28 12:55:00,0.87925,0.8793,0.87885,0.879,496400000.0
2009-08-28 12:56:00,0.879,0.8791,0.879,0.8791,350199998.0
2009-08-28 12:57:00,0.8791,0.8792,0.87905,0.8791,546199995.0
2009-08-28 12:58:00,0.8791,0.8792,0.8791,0.87915,178999999.0
2009-08-28 12:59:00,0.87915,0.8792,0.8791,0.87915,619600007.0
2009-08-28 13:00:00,0.87915,0.87925,0.87915,0.87925,418999999.0
2009-08-28 13:01:00,0.87925,0.87925,0.87915,0.8792,290099995.0
2009-08-28 13:02:00,0.8792,0.87925,0.87915,0.87925,217700000.0
2009-08-28 13:03:00,0.87925,0.87925,0.87925,0.87925,41400000.0
2009-08-28 13:04:00,0.87925,0.8794,0.8792,0.8794,391999999.0
2009-08-28 13:05:00,0.87945,0.87945,0.87935,0.8794,347599999.0
2009-08-28 13:06:00,0.8794,0.8795,0.87925,0.87925,616400002.0
2009-08-28 13:07:00,0.87925,0.8795,0.87925,0.87945,661399996.0
2009-08-28 13:08:00,0.87945,0.87945,0.8793,0.87935,256200000.0
2009-08-28 13:09:00,0.87935,0.87935,0.8793,0.87935,118000000.0
2009-08-28 13:10:00,0.8793,0.8794,0.8793,0.8793,271499999.0
2009-08-28 13:11:00,0.8793,0.8793,0.87905,0.87905,462600000.0
2009-08-28 13:12:00,0.87905,0.87915,0.87875,0.87885,786400002.0
2009-08-28 13:13:00,0.87885,0.879,0.87885,0.87895,645199998.0
2009-08-28 13:14:00,0.87895,0.879,0.87885,0.87895,297600000.0
2009-08-28 13:15:00,0.87895,0.879,0.8785,0.87855,677500004.0
2009-08-28 13:16:00,0.87845,0.8786,0.8781,0.87825,945499998.0
2009-08-28 13:17:00,0.8783,0.8783,0.8781,0.8783,660599996.0
2009-08-28 13:18:00,0.8783,0.8784,0.87815,0.87815,555300000.0
2009-08-28 13:19:00,0.87815,0.87825,0.87805,0.8781,861000006.0
2009-08-28 13:20:00,0.8781,0.8781,0.8778,0.8778,437599998.0
2009-08-28 13:21:00,0.8778,0.8779,0.87765,0.8778,651200002.0
2009-08-28 13:22:00,0.8778,0.8778,0.87765,0.8777,464500001.0
2009-08-28 13:23:00,0.8777,0.87775,0.8776,0.8776,403400000.0
2009-08-28 13:24:00,0.8776,0.8777,0.8775,0.87755,425399999.0
2009-08-28 13:25:00,0.87755,0.8778,0.87755,0.87775,561900005.0
2009-08-28 13:26:00,0.87775,0.87775,0.8774,0.87745,621499999.0
2009-08-28 13:27:00,0.8775,0.8776,0.87745,0.8776,185200000.0
2009-08-28 13:28:00,0.8776,0.8777,0.8775,0.87765,354100000.0
2009-08-28 13:29:00,0.87765,0.8778,0.8776,0.87775,554200003.0
2009-08-28 13:30:00,0.8778,0.87785,0.8775,0.87765,349000000.0
2009-08-28 13:31:00,0.87765,0.8778,0.87755,0.8778,258900000.0
2009-08-28 13:32:00,0.87775,0.8779,0.8777,0.87785,419500000.0
2009-08-28 13:33:00,0.87785,0.87795,0.8777,0.87775,893699999.0
2009-08-28 13:34:00,0.87775,0.87785,0.8776,0.8778,626500001.0
2009-08-28 13:35:00,0.8778,0.8779,0.87765,0.8779,536899999.0
2009-08-28 13:36:00,0.8779,0.87815,0.87785,0.8781,389500000.0
2009-08-28 13:37:00,0.87815,0.87815,0.87795,0.878,386100000.0
2009-08-28 13:38:00,0.878,0.87805,0.878,0.878,399199998.0
2009-08-28 13:39:00,0.878,0.8781,0.87795,0.878,466500002.0
2009-08-28 13:40:00,0.878,0.87825,0.878,0.8781,886200005.0
2009-08-28 13:41:00,0.87805,0.8781,0.878,0.878,297900000.0
2009-08-28 13:42:00,0.878,0.8781,0.87795,0.87805,425799998.0
2009-08-28 13:43:00,0.87805,0.8781,0.878,0.87805,344100000.0
2009-08-28 13:44:00,0.87805,0.8781,0.87785,0.878,598999999.0
2009-08-28 13:45:00,0.878,0.878,0.87795,0.878,231000000.0
2009-08-28 13:46:00,0.878,0.8784,0.878,0.8782,219100000.0
2009-08-28 13:47:00,0.8782,0.8784,0.87815,0.8784,522100002.0
2009-08-28 13:48:00,0.8784,0.87845,0.8784,0.87845,217700000.0
2009-08-28 13:49:00,0.87845,0.87865,0.87845,0.87845,263400001.0
2009-08-28 13:50:00,0.87845,0.87855,0.87845,0.87855,100800001.0
2009-08-28 13:51:00,0.87855,0.87865,0.87845,0.8786,411100002.0
2009-08-28 13:52:00,0.8786,0.87875,0.87855,0.87865,695399997.0
2009-08-28 13:53:00,0.87865,0.8787,0.87845,0.87855,569600001.0
2009-08-28 13:54:00,0.87855,0.8786,0.8785,0.8785,294399999.0
2009-08-28 13:55:00,0.8785,0.8786,0.8785,0.8785,139700000.0
2009-08-28 13:56:00,0.8785,0.87855,0.87845,0.87855,263399999.0
2009-08-28 13:57:00,0.87855,0.87855,0.87845,0.87855,61600000.0
2009-08-28 13:58:00,0.8785,0.8786,0.8785,0.8786,275500000.0
2009-08-28 13:59:00,0.8786,0.87875,0.8786,0.8787,335800004.0
2009-08-28 14:00:00,0.8787,0.87875,0.87865,0.8787,408000000.0
2009-08-28 14:01:00,0.8787,0.8787,0.8786,0.8787,174600000.0
2009-08-28 14:02:00,0.8787,0.87875,0.8786,0.87865,282900000.0
2009-08-28 14:03:00,0.87865,0.87865,0.8786,0.8786,127600000.0
2009-08-28 14:04:00,0.8786,0.8787,0.8786,0.87865,532700001.0
2009-08-28 14:05:00,0.87865,0.8787,0.8786,0.8786,379000000.0
2009-08-28 14:06:00,0.8786,0.8787,0.8786,0.8786,241800000.0
2009-08-28 14:07:00,0.87855,0.87865,0.87855,0.87865,294000000.0
2009-08-28 14:08:00,0.8786,0.87875,0.87855,0.87855,522300000.0
2009-08-28 14:09:00,0.8786,0.8787,0.8785,0.8785,401100001.0
2009-08-28 14:10:00,0.87855,0.87865,0.8785,0.87855,463500000.0
2009-08-28 14:11:00,0.87855,0.87865,0.8785,0.87865,179599998.0
2009-08-28 14:12:00,0.87865,0.87865,0.8786,0.87865,46800000.0
2009-08-28 14:13:00,0.87865,0.8788,0.87855,0.8786,271700003.0
2009-08-28 14:14:00,0.87865,0.87865,0.87835,0.8784,318599999.0
2009-08-28 14:15:00,0.8783,0.87855,0.8783,0.87835,313600000.0
2009-08-28 14:16:00,0.87835,0.87845,0.8783,0.87835,489600004.0
2009-08-28 14:17:00,0.87835,0.87855,0.87835,0.87845,550900005.0
2009-08-28 14:18:00,0.87845,0.87845,0.8784,0.8784,413299999.0
2009-08-28 14:19:00,0.8784,0.87845,0.8784,0.8784,188700000.0
2009-08-28 14:20:00,0.8784,0.87845,0.8783,0.8784,504000000.0
2009-08-28 14:21:00,0.87835,0.87845,0.87825,0.8783,648999999.0
2009-08-28 14:22:00,0.8783,0.8783,0.87815,0.8782,286700000.0
2009-08-28 14:23:00,0.8782,0.8783,0.8782,0.87825,168200000.0
2009-08-28 14:24:00,0.87825,0.8783,0.87815,0.8783,286299999.0
2009-08-28 14:25:00,0.87825,0.87825,0.8782,0.87825,297100000.0
2009-08-28 14:26:00,0.87825,0.8783,0.8782,0.8782,499499997.0
2009-08-28 14:27:00,0.8782,0.8783,0.87805,0.8782,582700002.0
2009-08-28 14:28:00,0.8782,0.8783,0.87815,0.87825,390700000.0
2009-08-28 14:29:00,0.8783,0.87845,0.8782,0.87835,434000000.0
2009-08-28 14:30:00,0.8784,0.8786,0.87815,0.87855,655700000.0
2009-08-28 14:31:00,0.87855,0.87855,0.8783,0.8784,598400001.0
2009-08-28 14:32:00,0.87845,0.8787,0.8784,0.8787,656400001.0
2009-08-28 14:33:00,0.87865,0.87875,0.8786,0.8787,515499998.0
2009-08-28 14:34:00,0.8787,0.87875,0.87865,0.87865,441799999.0
2009-08-28 14:35:00,0.8787,0.87875,0.87835,0.8785,901399998.0
2009-08-28 14:36:00,0.8785,0.8786,0.8784,0.8784,839300000.0
2009-08-28 14:37:00,0.87845,0.87855,0.8783,0.87835,608400000.0
2009-08-28 14:38:00,0.87835,0.87845,0.87825,0.8784,476799997.0
2009-08-28 14:39:00,0.8784,0.8786,0.8783,0.87845,887300006.0
2009-08-28 14:40:00,0.87845,0.8786,0.87835,0.87845,1149399997.0
2009-08-28 14:41:00,0.87845,0.8786,0.8783,0.87855,1017099999.0
2009-08-28 14:42:00,0.87855,0.8787,0.87835,0.8786,881900001.0
2009-08-28 14:43:00,0.8786,0.8787,0.8785,0.8786,419200001.0
2009-08-28 14:44:00,0.8786,0.87875,0.87855,0.8786,609300000.0
2009-08-28 14:45:00,0.87855,0.8786,0.87825,0.8783,703600000.0
2009-08-28 14:46:00,0.8783,0.87835,0.87815,0.8783,326900000.0
2009-08-28 14:47:00,0.87835,0.8784,0.87815,0.8784,335900000.0
2009-08-28 14:48:00,0.8784,0.8784,0.87825,0.8783,279300000.0
2009-08-28 14:49:00,0.8783,0.87845,0.87825,0.87835,574100002.0
2009-08-28 14:50:00,0.87835,0.8784,0.8783,0.87835,392700000.0
2009-08-28 14:51:00,0.87835,0.8784,0.87825,0.87835,550699997.0
2009-08-28 14:52:00,0.87835,0.87835,0.8782,0.8782,356000000.0
2009-08-28 14:53:00,0.87825,0.8783,0.8782,0.87825,368600000.0
2009-08-28 14:54:00,0.8782,0.87825,0.8782,0.8782,269500000.0
2009-08-28 14:55:00,0.8782,0.87835,0.8782,0.8783,335000000.0
2009-08-28 14:56:00,0.87835,0.87835,0.87825,0.8783,419000002.0
2009-08-28 14:57:00,0.8783,0.87835,0.87825,0.87825,478199999.0
2009-08-28 14:58:00,0.8783,0.87835,0.8782,0.87835,749200000.0
2009-08-28 14:59:00,0.87835,0.87855,0.8783,0.87855,715000001.0
2009-08-28 15:00:00,0.87855,0.8787,0.87835,0.8784,950199997.0
2009-08-28 15:01:00,0.87835,0.87845,0.8782,0.87825,783399997.0
2009-08-28 15:02:00,0.8782,0.8782,0.87805,0.87815,510800003.0
2009-08-28 15:03:00,0.87815,0.87815,0.87795,0.87795,513800000.0
2009-08-28 15:04:00,0.878,0.878,0.87785,0.87785,460800000.0
2009-08-28 15:05:00,0.87785,0.87805,0.87775,0.8779,894999996.0
2009-08-28 15:06:00,0.87795,0.87805,0.87775,0.8778,517500001.0
2009-08-28 15:07:00,0.8778,0.8778,0.8777,0.87775,508600000.0
2009-08-28 15:08:00,0.87775,0.87795,0.87775,0.8778,601900004.0
2009-08-28 15:09:00,0.87785,0.8783,0.87775,0.8783,582800000.0
2009-08-28 15:10:00,0.8783,0.8786,0.87825,0.87855,1049200002.0
2009-08-28 15:11:00,0.87855,0.87855,0.87835,0.8785,613699997.0
2009-08-28 15:12:00,0.87845,0.8786,0.87845,0.87855,411500000.0
2009-08-28 15:13:00,0.87855,0.87865,0.87835,0.8784,265200000.0
2009-08-28 15:14:00,0.8784,0.8786,0.8784,0.8785,542200001.0
2009-08-28 15:15:00,0.87855,0.8786,0.87845,0.87845,494499999.0
2009-08-28 15:16:00,0.87845,0.87855,0.87845,0.87855,344800000.0
2009-08-28 15:17:00,0.87865,0.87875,0.87855,0.87855,791200002.0
2009-08-28 15:18:00,0.87855,0.8787,0.87845,0.87865,765999996.0
2009-08-28 15:19:00,0.8786,0.87875,0.87855,0.87865,493399998.0
2009-08-28 15:20:00,0.8787,0.8787,0.8786,0.8787,220400000.0
2009-08-28 15:21:00,0.8787,0.8787,0.8786,0.8787,193800000.0
2009-08-28 15:22:00,0.8787,0.8787,0.87855,0.87855,175400000.0
2009-08-28 15:23:00,0.87855,0.8786,0.87835,0.8786,272299998.0
2009-08-28 15:24:00,0.8786,0.8786,0.87835,0.8784,226200000.0
2009-08-28 15:25:00,0.8784,0.8784,0.87825,0.87825,819700001.0
2009-08-28 15:26:00,0.87825,0.87825,0.87815,0.87825,473200000.0
2009-08-28 15:27:00,0.87825,0.8783,0.87825,0.87825,357500000.0
2009-08-28 15:28:00,0.8782,0.87845,0.87815,0.87845,1376399998.0
2009-08-28 15:29:00,0.87845,0.8785,0.87835,0.8784,1035799997.0
2009-08-28 15:30:00,0.8785,0.8786,0.87845,0.8785,1039699997.0
2009-08-28 15:31:00,0.8785,0.8786,0.87835,0.8784,1306900004.0
2009-08-28 15:32:00,0.8784,0.87855,0.87835,0.87845,1049900005.0
2009-08-28 15:33:00,0.87845,0.87855,0.87835,0.87855,749600000.0
2009-08-28 15:34:00,0.8785,0.87885,0.8785,0.87885,1123800000.0
2009-08-28 15:35:00,0.87885,0.87895,0.87865,0.87875,1023800001.0
2009-08-28 15:36:00,0.87875,0.8788,0.8786,0.87875,1431300004.0
2009-08-28 15:37:00,0.87875,0.8789,0.8787,0.8789,810200001.0
2009-08-28 15:38:00,0.8789,0.8791,0.8788,0.87905,690300000.0
2009-08-28 15:39:00,0.87905,0.8792,0.879,0.87905,1145299997.0
2009-08-28 15:40:00,0.87905,0.8793,0.879,0.87925,707399999.0
2009-08-28 15:41:00,0.8792,0.87945,0.87915,0.8794,295000001.0
2009-08-28 15:42:00,0.8794,0.8795,0.87935,0.8794,262300000.0
2009-08-28 15:43:00,0.8794,0.8794,0.8792,0.8793,501100000.0
2009-08-28 15:44:00,0.87925,0.87935,0.8792,0.87925,530900001.0
2009-08-28 15:45:00,0.87925,0.87935,0.8792,0.87925,733100000.0
2009-08-28 15:46:00,0.87925,0.8793,0.87915,0.87925,525800000.0
2009-08-28 15:47:00,0.87925,0.8793,0.8791,0.87925,796700001.0
2009-08-28 15:48:00,0.87925,0.8799,0.87915,0.8798,1127200004.0
2009-08-28 15:49:00,0.8799,0.88045,0.87985,0.8804,1144300006.0
2009-08-28 15:50:00,0.8804,0.88055,0.88015,0.88015,680399995.0
2009-08-28 15:51:00,0.8802,0.8803,0.8801,0.8803,1070800006.0
2009-08-28 15:52:00,0.8803,0.88035,0.8802,0.88025,706599999.0
2009-08-28 15:53:00,0.88025,0.88035,0.8801,0.88025,1196499997.0
2009-08-28 15:54:00,0.8803,0.8803,0.88015,0.8802,909500001.0
2009-08-28 15:55:00,0.8802,0.88045,0.8801,0.88035,1074200000.0
2009-08-28 15:56:00,0.8803,0.8807,0.8803,0.88055,967400001.0
2009-08-28 15:57:00,0.88055,0.8806,0.88015,0.88035,925999997.0
2009-08-28 15:58:00,0.8804,0.88055,0.88035,0.88055,691499998.0
2009-08-28 15:59:00,0.88055,0.88075,0.88035,0.8807,662100002.0
2009-08-28 16:00:00,0.8807,0.88075,0.8804,0.8805,928700004.0
2009-08-28 16:01:00,0.8806,0.8808,0.88025,0.88025,1269900005.0
2009-08-28 16:02:00,0.88025,0.88035,0.88005,0.88005,1518600004.0
2009-08-28 16:03:00,0.88005,0.88025,0.87995,0.88,1259400004.0
2009-08-28 16:04:00,0.87995,0.8803,0.87995,0.88025,1042099992.0
2009-08-28 16:05:00,0.88025,0.88035,0.88015,0.8803,1336200005.0
2009-08-28 16:06:00,0.8803,0.88045,0.8802,0.8803,1305799996.0
2009-08-28 16:07:00,0.8803,0.88045,0.88015,0.8802,1396200003.0
2009-08-28 16:08:00,0.88025,0.8803,0.8802,0.88025,979399998.0
2009-08-28 16:09:00,0.88025,0.88035,0.88025,0.8803,588399998.0
2009-08-28 16:10:00,0.8803,0.8804,0.88015,0.88025,1072600003.0
2009-08-28 16:11:00,0.88025,0.88035,0.8802,0.88025,938000000.0
2009-08-28 16:12:00,0.88025,0.8807,0.88025,0.8807,833600002.0
2009-08-28 16:13:00,0.8807,0.88075,0.88055,0.88065,985500001.0
2009-08-28 16:14:00,0.88065,0.88075,0.88055,0.8807,1501500001.0
2009-08-28 16:15:00,0.8807,0.88085,0.8807,0.8808,1282699999.0
2009-08-28 16:16:00,0.88075,0.8812,0.88075,0.881,1081500000.0
2009-08-28 16:17:00,0.88095,0.8815,0.88095,0.8813,1149799998.0
2009-08-28 16:18:00,0.8813,0.8814,0.8812,0.8812,1003800008.0
2009-08-28 16:19:00,0.88125,0.8813,0.8812,0.8813,511100007.0
2009-08-28 16:20:00,0.88125,0.8814,0.8812,0.88125,1225300001.0
2009-08-28 16:21:00,0.88125,0.8814,0.88125,0.8814,1268500003.0
2009-08-28 16:22:00,0.88135,0.8817,0.88125,0.8817,915599995.0
2009-08-28 16:23:00,0.8817,0.88175,0.88155,0.8816,529300001.0
2009-08-28 16:24:00,0.8816,0.8817,0.8815,0.88155,821099996.0
2009-08-28 16:25:00,0.8816,0.88175,0.88155,0.88165,846699999.0
2009-08-28 16:26:00,0.88165,0.88175,0.8815,0.88155,611199997.0
2009-08-28 16:27:00,0.8816,0.88215,0.88155,0.882,1132100002.0
2009-08-28 16:28:00,0.882,0.88235,0.882,0.88215,1637600007.0
2009-08-28 16:29:00,0.88215,0.8822,0.8818,0.8819,1053499994.0
2009-08-28 16:30:00,0.8819,0.8821,0.88185,0.882,452500001.0
2009-08-28 16:31:00,0.88205,0.8821,0.88185,0.8819,388999999.0
2009-08-28 16:32:00,0.8819,0.882,0.88175,0.8818,556200000.0
2009-08-28 16:33:00,0.8818,0.88185,0.88175,0.8818,777099997.0
2009-08-28 16:34:00,0.8818,0.8819,0.88175,0.8818,472700000.0
2009-08-28 16:35:00,0.88175,0.8818,0.8815,0.8816,803099999.0
2009-08-28 16:36:00,0.8816,0.8817,0.88155,0.8816,455400003.0
2009-08-28 16:37:00,0.8816,0.8816,0.8815,0.88155,512400001.0
2009-08-28 16:38:00,0.88155,0.88155,0.88145,0.8815,604799999.0
2009-08-28 16:39:00,0.88145,0.8815,0.88125,0.88125,1054699998.0
2009-08-28 16:40:00,0.88125,0.88135,0.88125,0.88135,1051300003.0
2009-08-28 16:41:00,0.8814,0.88145,0.8813,0.88135,999999998.0
2009-08-28 16:42:00,0.88135,0.8815,0.8813,0.8814,474200000.0
2009-08-28 16:43:00,0.8814,0.8815,0.88135,0.88145,848600005.0
2009-08-28 16:44:00,0.88145,0.88155,0.88145,0.88155,951700010.0
2009-08-28 16:45:00,0.88155,0.8816,0.88155,0.8816,205600004.0
2009-08-28 16:46:00,0.8816,0.8816,0.8814,0.8815,743300001.0
2009-08-28 16:47:00,0.8815,0.8815,0.88115,0.88115,1014100000.0
2009-08-28 16:48:00,0.88115,0.88115,0.88095,0.881,911999992.0
2009-08-28 16:49:00,0.881,0.88115,0.88095,0.88105,876000001.0
2009-08-28 16:50:00,0.88105,0.88105,0.88075,0.88095,559000001.0
2009-08-28 16:51:00,0.88095,0.88105,0.88085,0.881,382400000.0
2009-08-28 16:52:00,0.881,0.88115,0.88095,0.8811,548600000.0
2009-08-28 16:53:00,0.8811,0.88115,0.88105,0.88105,937300003.0
2009-08-28 16:54:00,0.88105,0.8812,0.881,0.8811,1053100000.0
2009-08-28 16:55:00,0.8811,0.88125,0.8811,0.8812,1171499997.0
2009-08-28 16:56:00,0.8812,0.8812,0.881,0.8811,415800002.0
2009-08-28 16:57:00,0.8811,0.8812,0.88095,0.8811,1193200001.0
2009-08-28 16:58:00,0.8811,0.8815,0.88105,0.8814,1055300001.0
2009-08-28 16:59:00,0.88135,0.8816,0.8811,0.8812,1152099995.0
2009-08-28 17:00:00,0.8812,0.8813,0.88105,0.8812,1019300001.0
2009-08-28 17:01:00,0.88115,0.8812,0.881,0.88105,788799997.0
2009-08-28 17:02:00,0.88105,0.88115,0.88105,0.8811,706700000.0
2009-08-28 17:03:00,0.8811,0.8812,0.8811,0.8811,390000000.0
2009-08-28 17:04:00,0.88115,0.8813,0.8811,0.88125,827300002.0
2009-08-28 17:05:00,0.88125,0.8813,0.8812,0.88125,636200001.0
2009-08-28 17:06:00,0.88125,0.88125,0.8811,0.8811,728799995.0
2009-08-28 17:07:00,0.8811,0.88125,0.88105,0.88115,1081400003.0
2009-08-28 17:08:00,0.88115,0.88125,0.881,0.8812,729699999.0
2009-08-28 17:09:00,0.8812,0.8813,0.88115,0.8812,593600001.0
2009-08-28 17:10:00,0.8812,0.88125,0.88115,0.8812,477600001.0
2009-08-28 17:11:00,0.8812,0.8812,0.88105,0.8812,594300002.0
2009-08-28 17:12:00,0.8812,0.88125,0.88105,0.88115,834100004.0
2009-08-28 17:13:00,0.88115,0.8813,0.88115,0.8813,647800000.0
2009-08-28 17:14:00,0.8813,0.8813,0.8811,0.8811,530999998.0
2009-08-28 17:15:00,0.8811,0.8812,0.8811,0.88115,456600000.0
2009-08-28 17:16:00,0.88115,0.88125,0.88105,0.88125,760899998.0
2009-08-28 17:17:00,0.88125,0.88125,0.88115,0.8812,412800001.0
2009-08-28 17:18:00,0.8812,0.88125,0.88105,0.88115,980499994.0
2009-08-28 17:19:00,0.8812,0.8813,0.8811,0.8813,1059099998.0
2009-08-28 17:20:00,0.8813,0.8813,0.88125,0.88125,650300003.0
2009-08-28 17:21:00,0.8813,0.8813,0.88115,0.8813,460899999.0
2009-08-28 17:22:00,0.8813,0.88135,0.88125,0.88125,819700004.0
2009-08-28 17:23:00,0.88125,0.88135,0.88125,0.88135,432099998.0
2009-08-28 17:24:00,0.88135,0.88135,0.88115,0.88125,761999997.0
2009-08-28 17:25:00,0.88125,0.88125,0.88105,0.8811,1028399997.0
2009-08-28 17:26:00,0.88105,0.8811,0.881,0.881,552200000.0
2009-08-28 17:27:00,0.88105,0.88115,0.88095,0.88095,542800001.0
2009-08-28 17:28:00,0.88095,0.88095,0.8808,0.88085,516399998.0
2009-08-28 17:29:00,0.88085,0.8809,0.8805,0.88055,818100004.0
2009-08-28 17:30:00,0.88055,0.88055,0.8803,0.8803,687700002.0
2009-08-28 17:31:00,0.88035,0.8805,0.88025,0.8805,484700001.0
2009-08-28 17:32:00,0.8805,0.88055,0.88035,0.88035,571399995.0
2009-08-28 17:33:00,0.88035,0.88045,0.8803,0.8804,466600000.0
2009-08-28 17:34:00,0.8804,0.8804,0.88035,0.8804,449800000.0
2009-08-28 17:35:00,0.8804,0.8804,0.88015,0.8802,824300002.0
2009-08-28 17:36:00,0.8802,0.8802,0.88005,0.8801,752800000.0
2009-08-28 17:37:00,0.88015,0.88025,0.88,0.88,698600003.0
2009-08-28 17:38:00,0.88,0.88005,0.87985,0.87985,876600000.0
2009-08-28 17:39:00,0.87985,0.8799,0.87965,0.8797,1015199999.0
2009-08-28 17:40:00,0.8797,0.87985,0.8797,0.87985,288499997.0
2009-08-28 17:41:00,0.87985,0.87985,0.8797,0.8798,509600000.0
2009-08-28 17:42:00,0.8798,0.8799,0.8796,0.8797,1654699990.0
2009-08-28 17:43:00,0.8797,0.87975,0.8796,0.8797,949599990.0
2009-08-28 17:44:00,0.87975,0.87975,0.87965,0.87975,684200000.0
2009-08-28 17:45:00,0.87975,0.87985,0.8796,0.87965,644900005.0
2009-08-28 17:46:00,0.87965,0.8797,0.87945,0.8795,500200001.0
2009-08-28 17:47:00,0.87955,0.87955,0.87935,0.87945,434899998.0
2009-08-28 17:48:00,0.87945,0.87945,0.87925,0.87935,273499998.0
2009-08-28 17:49:00,0.87935,0.87935,0.87895,0.87915,1260099997.0
2009-08-28 17:50:00,0.87915,0.87925,0.8791,0.8792,1330299991.0
2009-08-28 17:51:00,0.87915,0.8792,0.87905,0.87915,791800000.0
2009-08-28 17:52:00,0.8791,0.8792,0.87905,0.8792,475700000.0
2009-08-28 17:53:00,0.8792,0.8792,0.87905,0.8791,756400000.0
2009-08-28 17:54:00,0.8791,0.87915,0.87905,0.87915,492999999.0
2009-08-28 17:55:00,0.8791,0.87925,0.87905,0.87915,517599998.0
2009-08-28 17:56:00,0.87915,0.8792,0.87895,0.879,463000000.0
2009-08-28 17:57:00,0.879,0.87905,0.87895,0.879,566899999.0
2009-08-28 17:58:00,0.879,0.8792,0.879,0.8791,417099999.0
2009-08-28 17:59:00,0.87905,0.87915,0.87905,0.8791,295600001.0
2009-08-28 18:00:00,0.8791,0.8791,0.87905,0.87905,217199999.0
2009-08-28 18:01:00,0.87905,0.87915,0.87905,0.87915,552099994.0
2009-08-28 18:02:00,0.8791,0.87915,0.87895,0.87905,292700001.0
2009-08-28 18:03:00,0.879,0.879,0.87895,0.879,473600000.0
2009-08-28 18:04:00,0.87895,0.8791,0.87895,0.8791,907300012.0
2009-08-28 18:05:00,0.87905,0.8791,0.87865,0.87875,1045999995.0
2009-08-28 18:06:00,0.8787,0.87875,0.8786,0.87865,731800000.0
2009-08-28 18:07:00,0.87865,0.8787,0.8784,0.87855,898700000.0
2009-08-28 18:08:00,0.87855,0.87865,0.87835,0.8786,673300000.0
2009-08-28 18:09:00,0.8786,0.87865,0.8783,0.87835,825000002.0
2009-08-28 18:10:00,0.87835,0.8784,0.8783,0.87835,603799996.0
2009-08-28 18:11:00,0.87835,0.8785,0.87835,0.8784,639500003.0
2009-08-28 18:12:00,0.8785,0.87875,0.8784,0.87875,590500000.0
2009-08-28 18:13:00,0.87865,0.8787,0.8785,0.87855,640299999.0
2009-08-28 18:14:00,0.8785,0.87865,0.8784,0.87855,885300001.0
2009-08-28 18:15:00,0.87855,0.8787,0.87845,0.87845,706500001.0
2009-08-28 18:16:00,0.8785,0.8785,0.8782,0.8782,339400000.0
2009-08-28 18:17:00,0.87825,0.8784,0.8782,0.8784,476400000.0
2009-08-28 18:18:00,0.87835,0.87855,0.87835,0.8785,458400000.0
2009-08-28 18:19:00,0.87855,0.87865,0.8783,0.8784,946999997.0
2009-08-28 18:20:00,0.8784,0.87845,0.8782,0.87835,986199991.0
2009-08-28 18:21:00,0.87835,0.8784,0.8782,0.87835,811199996.0
2009-08-28 18:22:00,0.87835,0.87865,0.8783,0.87865,826000001.0
2009-08-28 18:23:00,0.87865,0.87875,0.8786,0.87865,673100000.0
2009-08-28 18:24:00,0.87865,0.87875,0.8785,0.87865,843700002.0
2009-08-28 18:25:00,0.87865,0.87875,0.87855,0.87865,1052000003.0
2009-08-28 18:26:00,0.87865,0.8788,0.87865,0.87875,684399997.0
2009-08-28 18:27:00,0.87875,0.8789,0.87875,0.8789,537999999.0
2009-08-28 18:28:00,0.8789,0.879,0.87885,0.879,229300000.0
2009-08-28 18:29:00,0.879,0.87905,0.8787,0.8788,530500000.0
2009-08-28 18:30:00,0.87875,0.8791,0.87875,0.87905,755200001.0
2009-08-28 18:31:00,0.87905,0.87915,0.87895,0.87905,442800000.0
2009-08-28 18:32:00,0.87905,0.87905,0.879,0.87905,336200000.0
2009-08-28 18:33:00,0.87905,0.87905,0.8789,0.879,55700000.0
2009-08-28 18:34:00,0.879,0.8791,0.8789,0.879,529299999.0
2009-08-28 18:35:00,0.87895,0.879,0.87895,0.879,210200000.0
2009-08-28 18:36:00,0.879,0.87905,0.879,0.87905,443800003.0
2009-08-28 18:37:00,0.879,0.8791,0.879,0.879,221100000.0
2009-08-28 18:38:00,0.879,0.87905,0.879,0.87905,673800000.0
2009-08-28 18:39:00,0.879,0.87905,0.87895,0.879,584500003.0
2009-08-28 18:40:00,0.87895,0.87895,0.8789,0.87895,167900000.0
2009-08-28 18:41:00,0.87895,0.879,0.87875,0.8788,195100000.0
2009-08-28 18:42:00,0.8788,0.8789,0.8787,0.8789,487599996.0
2009-08-28 18:43:00,0.8789,0.87895,0.87875,0.8788,337100000.0
2009-08-28 18:44:00,0.8788,0.8789,0.8788,0.8789,481199999.0
2009-08-28 18:45:00,0.8789,0.87895,0.87885,0.8789,626699999.0
2009-08-28 18:46:00,0.8789,0.87895,0.87885,0.8789,556999979.0
2009-08-28 18:47:00,0.87895,0.87895,0.87885,0.87895,136799998.0
2009-08-28 18:48:00,0.87895,0.87895,0.8788,0.8789,325800000.0
2009-08-28 18:49:00,0.8789,0.879,0.87885,0.879,546699997.0
2009-08-28 18:50:00,0.879,0.87905,0.87895,0.87895,402600001.0
2009-08-28 18:51:00,0.87895,0.8791,0.87895,0.8791,447499997.0
2009-08-28 18:52:00,0.8791,0.87915,0.879,0.8791,440599996.0
2009-08-28 18:53:00,0.8791,0.8792,0.8791,0.8792,288600000.0
2009-08-28 18:54:00,0.8792,0.8793,0.8792,0.87925,113699998.0
2009-08-28 18:55:00,0.87925,0.87935,0.87925,0.87935,353399995.0
2009-08-28 18:56:00,0.87935,0.8794,0.8793,0.87935,431899999.0
2009-08-28 18:57:00,0.87935,0.8794,0.87935,0.87935,240999997.0
2009-08-28 18:58:00,0.87935,0.87935,0.8791,0.8792,248100000.0
2009-08-28 18:59:00,0.8792,0.87925,0.8791,0.87925,703599997.0
2009-08-28 19:00:00,0.87925,0.8794,0.87925,0.87935,372599995.0
2009-08-28 19:01:00,0.87935,0.8794,0.8793,0.8794,362299994.0
2009-08-28 19:02:00,0.8794,0.8795,0.8794,0.8795,154099997.0
2009-08-28 19:03:00,0.8795,0.8796,0.87945,0.87955,408699995.0
2009-08-28 19:04:00,0.87955,0.87965,0.87955,0.87955,405399997.0
2009-08-28 19:05:00,0.8795,0.87955,0.8795,0.8795,199500000.0
2009-08-28 19:06:00,0.8795,0.87965,0.8795,0.87965,256000001.0
2009-08-28 19:07:00,0.87965,0.87965,0.87955,0.8796,268300000.0
2009-08-28 19:08:00,0.8796,0.87975,0.87955,0.87975,347800005.0
2009-08-28 19:09:00,0.87975,0.8798,0.8797,0.8797,200000000.0
2009-08-28 19:10:00,0.8797,0.8797,0.8797,0.8797,56800000.0
2009-08-28 19:11:00,0.8797,0.87985,0.87965,0.8798,306199997.0
2009-08-28 19:12:00,0.8798,0.8799,0.87975,0.8798,226799997.0
2009-08-28 19:13:00,0.8798,0.87985,0.87975,0.8798,130999999.0
2009-08-28 19:14:00,0.8798,0.87985,0.87975,0.8798,310399996.0
2009-08-28 19:15:00,0.8798,0.87985,0.87975,0.87975,208999998.0
2009-08-28 19:16:00,0.8798,0.8798,0.87975,0.8798,290099997.0
2009-08-28 19:17:00,0.8798,0.87985,0.8798,0.8798,127500001.0
2009-08-28 19:18:00,0.87975,0.87985,0.87975,0.8798,261499999.0
2009-08-28 19:19:00,0.87975,0.87985,0.8797,0.87975,371699994.0
2009-08-28 19:20:00,0.87975,0.87985,0.87975,0.8798,192099996.0
2009-08-28 19:21:00,0.8798,0.8798,0.87975,0.8798,127000000.0
2009-08-28 19:22:00,0.8798,0.8798,0.87975,0.8798,249699995.0
2009-08-28 19:23:00,0.8798,0.8798,0.8798,0.8798,37600000.0
2009-08-28 19:24:00,0.8798,0.8799,0.87975,0.8798,332600000.0
2009-08-28 19:25:00,0.87985,0.87985,0.8798,0.8798,183200001.0
2009-08-28 19:26:00,0.8798,0.87985,0.8798,0.8798,49000000.0
2009-08-28 19:27:00,0.87985,0.87985,0.87975,0.87975,197500000.0
2009-08-28 19:28:00,0.87975,0.8798,0.87975,0.87975,41000000.0
2009-08-28 19:29:00,0.87975,0.8798,0.87955,0.8796,275099996.0
2009-08-28 19:30:00,0.8796,0.8797,0.87955,0.8796,474700000.0
2009-08-28 19:31:00,0.8796,0.87965,0.87955,0.8796,422499999.0
2009-08-28 19:32:00,0.8796,0.8797,0.8796,0.8797,197499999.0
2009-08-28 19:33:00,0.8797,0.87975,0.8797,0.8797,303100000.0
2009-08-28 19:34:00,0.8797,0.87985,0.8797,0.8798,263800000.0
2009-08-28 19:35:00,0.8798,0.87985,0.87975,0.8798,181599996.0
2009-08-28 19:36:00,0.8798,0.87985,0.8798,0.87985,74700000.0
2009-08-28 19:37:00,0.87985,0.87985,0.8798,0.87985,36300000.0
2009-08-28 19:38:00,0.8798,0.87985,0.8798,0.87985,45900000.0
2009-08-28 19:39:00,0.8798,0.87985,0.8798,0.87985,70300000.0
2009-08-28 19:40:00,0.87985,0.87985,0.8798,0.8798,141700000.0
2009-08-28 19:41:00,0.8798,0.8799,0.8798,0.8798,169700000.0
2009-08-28 19:42:00,0.8798,0.87985,0.8798,0.8798,96800000.0
2009-08-28 19:43:00,0.8798,0.87985,0.8798,0.87985,79100000.0
2009-08-28 19:44:00,0.8799,0.8799,0.87985,0.8799,92800000.0
2009-08-28 19:45:00,0.8799,0.8799,0.87985,0.87985,66500000.0
2009-08-28 19:46:00,0.87985,0.8799,0.87985,0.87985,190100000.0
2009-08-28 19:47:00,0.87985,0.8799,0.87985,0.87985,255500000.0
2009-08-28 19:48:00,0.87985,0.8799,0.87985,0.87985,115800000.0
2009-08-28 19:49:00,0.87985,0.87995,0.87985,0.87995,186000000.0
2009-08-28 19:50:00,0.8799,0.87995,0.87985,0.8799,182500000.0
2009-08-28 19:51:00,0.8799,0.88025,0.8799,0.8802,386700000.0
2009-08-28 19:52:00,0.88025,0.8804,0.88025,0.88035,515499996.0
2009-08-28 19:53:00,0.88035,0.88035,0.8802,0.8802,431200000.0
2009-08-28 19:54:00,0.8802,0.8804,0.8802,0.88035,318299999.0
2009-08-28 19:55:00,0.8804,0.88085,0.88035,0.88085,686699998.0
2009-08-28 19:56:00,0.88085,0.88085,0.88065,0.88065,243399999.0
2009-08-28 19:57:00,0.88065,0.8807,0.88065,0.88065,247099997.0
2009-08-28 19:58:00,0.88065,0.88065,0.8805,0.8805,308199998.0
2009-08-28 19:59:00,0.8805,0.88055,0.8805,0.88055,364400000.0
2009-08-28 20:00:00,0.88055,0.88055,0.88035,0.88035,513600000.0
2009-08-28 20:01:00,0.88035,0.8804,0.8803,0.8804,128500000.0
2009-08-28 20:02:00,0.8804,0.88045,0.8804,0.8804,48000000.0
2009-08-28 20:03:00,0.8804,0.8805,0.8804,0.8805,168000000.0
2009-08-28 20:04:00,0.8806,0.8807,0.8805,0.88065,318800000.0
2009-08-28 20:05:00,0.88065,0.88065,0.88055,0.88055,489500000.0
2009-08-28 20:06:00,0.88055,0.88065,0.88035,0.8805,758699996.0
2009-08-28 20:07:00,0.8805,0.8805,0.88025,0.8803,693199999.0
2009-08-28 20:08:00,0.88025,0.8803,0.88015,0.8802,394200001.0
2009-08-28 20:09:00,0.8802,0.8802,0.8802,0.8802,25000000.0
2009-08-28 20:10:00,0.8802,0.88025,0.8801,0.88015,413300000.0
2009-08-28 20:11:00,0.8802,0.88025,0.87995,0.87995,315300000.0
2009-08-28 20:12:00,0.88,0.88,0.87985,0.87995,284299999.0
2009-08-28 20:13:00,0.87995,0.88,0.87985,0.87995,407400000.0
2009-08-28 20:14:00,0.87995,0.87995,0.87985,0.8799,174800000.0
2009-08-28 20:15:00,0.87985,0.8799,0.8798,0.8798,171000000.0
2009-08-28 20:16:00,0.8798,0.8798,0.87975,0.8798,141799999.0
2009-08-28 20:17:00,0.87975,0.8798,0.8797,0.87975,342999997.0
2009-08-28 20:18:00,0.8797,0.87975,0.87955,0.87955,154000000.0
2009-08-28 20:19:00,0.8796,0.8796,0.87945,0.8795,223700000.0
2009-08-28 20:20:00,0.8795,0.87955,0.87945,0.87945,490700000.0
2009-08-28 20:21:00,0.87945,0.87955,0.8794,0.87945,411400000.0
2009-08-28 20:22:00,0.87945,0.87945,0.8792,0.8793,708400002.0
2009-08-28 20:23:00,0.8793,0.8793,0.8792,0.8792,575899997.0
2009-08-28 20:24:00,0.8792,0.87925,0.87855,0.87855,374300000.0
2009-08-28 20:25:00,0.8786,0.87875,0.8785,0.8787,583600000.0
2009-08-28 20:26:00,0.8787,0.87885,0.8786,0.8788,348000000.0
2009-08-28 20:27:00,0.8788,0.8789,0.87855,0.87875,520400000.0
2009-08-28 20:28:00,0.87875,0.8788,0.8787,0.87875,224600000.0
2009-08-28 20:29:00,0.87875,0.87885,0.8787,0.8787,444900000.0
2009-08-28 20:30:00,0.8787,0.8787,0.87835,0.8786,651499999.0
2009-08-28 20:31:00,0.8786,0.8786,0.8784,0.8784,808599996.0
2009-08-28 20:32:00,0.8784,0.87855,0.8784,0.8785,356600000.0
2009-08-28 20:33:00,0.8785,0.8785,0.87835,0.8784,521700000.0
2009-08-28 20:34:00,0.8784,0.87845,0.8782,0.8783,526800000.0
2009-08-28 20:35:00,0.8783,0.87835,0.8783,0.87835,443400000.0
2009-08-28 20:36:00,0.87835,0.87855,0.87835,0.87855,188600000.0
2009-08-28 20:37:00,0.87855,0.87855,0.8783,0.87835,189800000.0
2009-08-28 20:38:00,0.87835,0.87835,0.87815,0.87825,231000000.0
2009-08-28 20:39:00,0.87825,0.8784,0.8782,0.8784,460999999.0
2009-08-28 20:40:00,0.8784,0.8784,0.87825,0.87825,637599999.0
2009-08-28 20:41:00,0.87825,0.8784,0.8782,0.87825,658000000.0
2009-08-28 20:42:00,0.8783,0.8783,0.8781,0.8782,482700000.0
2009-08-28 20:43:00,0.8782,0.87825,0.87815,0.8782,532800000.0
2009-08-28 20:44:00,0.8782,0.8782,0.878,0.87805,454900000.0
2009-08-28 20:45:00,0.87805,0.8781,0.87795,0.878,350300000.0
2009-08-28 20:46:00,0.878,0.87815,0.87795,0.87815,578000000.0
2009-08-28 20:47:00,0.87815,0.8783,0.87815,0.8782,396299999.0
2009-08-28 20:48:00,0.8782,0.8783,0.8782,0.87825,590300001.0
2009-08-28 20:49:00,0.8782,0.8783,0.8782,0.8783,443599999.0
2009-08-28 20:50:00,0.8783,0.8783,0.87805,0.87815,407900000.0
2009-08-28 20:51:00,0.87805,0.8781,0.878,0.87805,276800000.0
2009-08-28 20:52:00,0.87805,0.87805,0.878,0.87805,106400000.0
2009-08-28 20:53:00,0.87805,0.87805,0.878,0.87805,78200000.0
2009-08-28 20:54:00,0.87805,0.87805,0.878,0.87805,78800000.0
2009-08-28 20:55:00,0.87805,0.87815,0.87805,0.87815,257400000.0
2009-08-28 20:56:00,0.87815,0.8782,0.87815,0.87815,161799997.0
2009-08-28 20:57:00,0.8781,0.8782,0.8781,0.8782,172299999.0
2009-08-28 20:58:00,0.8782,0.8783,0.87815,0.8783,356500000.0
2009-08-28 20:59:00,0.87825,0.8783,0.87805,0.87825,764100000.0
2009-08-28 21:00:00,0.87825,0.8784,0.8782,0.8784,677299999.0
2009-08-28 21:01:00,0.8784,0.87845,0.8784,0.87845,119200000.0
2009-08-28 21:02:00,0.87845,0.87845,0.87835,0.87835,239000000.0
2009-08-28 21:03:00,0.87835,0.8784,0.8783,0.87835,182000000.0
2009-08-28 21:04:00,0.87835,0.8784,0.8783,0.8783,153600000.0
2009-08-28 21:05:00,0.8783,0.87835,0.87815,0.87815,426800000.0
2009-08-28 21:06:00,0.87815,0.8782,0.87805,0.87815,321800000.0
2009-08-28 21:07:00,0.87815,0.8782,0.8781,0.87815,256400000.0
2009-08-28 21:08:00,0.87815,0.87815,0.8781,0.8781,103200000.0
2009-08-28 21:09:00,0.8781,0.8781,0.87805,0.87805,105400000.0
2009-08-28 21:10:00,0.87805,0.8781,0.87805,0.87805,76800000.0
2009-08-28 21:11:00,0.87805,0.87815,0.87805,0.8781,46000000.0
2009-08-28 21:12:00,0.8781,0.87815,0.87805,0.8781,225000000.0
2009-08-28 21:13:00,0.8781,0.8781,0.878,0.8781,306600000.0
2009-08-28 21:14:00,0.8781,0.8782,0.8781,0.8782,100000000.0
2009-08-28 21:15:00,0.8782,0.8782,0.8781,0.87815,263700000.0
2009-08-28 21:16:00,0.87815,0.8782,0.87815,0.87815,120000000.0
2009-08-28 21:17:00,0.87815,0.8782,0.87805,0.87815,167800000.0
2009-08-28 21:18:00,0.87815,0.87815,0.87805,0.87805,153000000.0
2009-08-28 21:19:00,0.87805,0.8781,0.87805,0.8781,391000000.0
2009-08-28 21:20:00,0.87805,0.87805,0.87795,0.87805,193800000.0
2009-08-28 21:21:00,0.878,0.8781,0.878,0.87805,234000000.0
2009-08-28 21:22:00,0.87805,0.87815,0.87795,0.878,257700000.0
2009-08-28 21:23:00,0.87795,0.878,0.8778,0.8778,374200000.0
2009-08-28 21:24:00,0.8778,0.87785,0.8778,0.87785,294600000.0
2009-08-28 21:25:00,0.87785,0.87785,0.87775,0.87785,175000000.0
2009-08-28 21:26:00,0.87785,0.8779,0.87785,0.87785,161300000.0
2009-08-28 21:27:00,0.87785,0.8779,0.8778,0.87785,181500000.0
2009-08-28 21:28:00,0.87785,0.8779,0.87785,0.87785,108800000.0
2009-08-28 21:29:00,0.87785,0.8779,0.87775,0.87785,305600000.0
2009-08-28 21:30:00,0.87785,0.87795,0.87775,0.8778,168200000.0
2009-08-28 21:31:00,0.8778,0.87785,0.8777,0.8778,68000000.0
2009-08-28 21:32:00,0.8778,0.8779,0.87765,0.8779,170200000.0
2009-08-28 21:33:00,0.8779,0.87795,0.8778,0.87795,340600000.0
2009-08-28 21:34:00,0.87795,0.87805,0.8779,0.87795,154800000.0
2009-08-28 21:35:00,0.87795,0.87805,0.87795,0.87795,313800000.0
2009-08-28 21:36:00,0.87795,0.878,0.87795,0.87795,206200000.0
2009-08-28 21:37:00,0.878,0.878,0.87795,0.878,93600000.0
2009-08-28 21:38:00,0.878,0.878,0.8778,0.8778,46800000.0
2009-08-28 21:39:00,0.8778,0.8779,0.87775,0.87785,176600000.0
2009-08-28 21:40:00,0.8778,0.8779,0.87775,0.87785,129200000.0
2009-08-28 21:41:00,0.8779,0.8779,0.87785,0.87785,28800000.0
2009-08-28 21:42:00,0.87785,0.87805,0.8778,0.87795,221600000.0
2009-08-28 21:43:00,0.8779,0.87795,0.8778,0.8778,196800000.0
2009-08-28 21:44:00,0.87785,0.8779,0.8778,0.87785,229600000.0
2009-08-28 21:45:00,0.87785,0.87785,0.8778,0.8778,88800000.0
2009-08-28 21:46:00,0.8778,0.878,0.8778,0.87795,159200000.0
2009-08-28 21:47:00,0.8779,0.8781,0.8779,0.87795,118200000.0
2009-08-28 21:48:00,0.87795,0.87795,0.8778,0.87785,89600000.0
2009-08-28 21:49:00,0.87785,0.87795,0.87785,0.87795,92000000.0
2009-08-28 21:50:00,0.87795,0.87795,0.87795,0.87795,84000000.0
2009-08-28 21:51:00,0.878,0.878,0.87795,0.87795,24000000.0
2009-08-28 21:52:00,0.87795,0.87805,0.87795,0.87805,63800000.0
2009-08-28 21:53:00,0.87805,0.87805,0.878,0.87805,68000000.0
2009-08-28 21:54:00,0.87815,0.87825,0.87815,0.8782,67200000.0
2009-08-28 21:55:00,0.87825,0.8783,0.87825,0.8783,24000000.0
2009-08-28 21:56:00,0.8783,0.8783,0.8782,0.87825,68800000.0
2009-08-28 21:57:00,0.87825,0.8783,0.87825,0.8783,82000000.0
2009-08-28 21:58:00,0.8783,0.8786,0.87825,0.8786,206800000.0
2009-08-28 21:59:00,0.8786,0.8788,0.87855,0.87855,280400000.0
2009-08-28 22:00:00,0.87855,0.87865,0.8783,0.8784,208800000.0
2009-08-28 22:01:00,0.8784,0.87865,0.8784,0.8784,98400000.0
2009-08-28 22:02:00,0.8786,0.8787,0.8786,0.8787,70500000.0
2009-08-28 22:03:00,0.8787,0.8787,0.8787,0.8787,28500000.0
2009-08-28 22:04:00,0.8787,0.87885,0.8787,0.8787,38700000.0
2009-08-28 22:05:00,0.8787,0.8787,0.8785,0.8785,24400000.0
2009-08-28 22:06:00,0.8788,0.8788,0.8788,0.8788,10500000.0
2009-08-28 22:07:00,0.8788,0.8788,0.8788,0.8788,3000000.0
2009-08-28 22:08:00,0.8788,0.8788,0.8788,0.8788,10500000.0
2009-08-28 22:09:00,0.87875,0.8788,0.8787,0.8788,62400000.0
2009-08-28 22:10:00,0.8788,0.8788,0.8786,0.8788,112800000.0
2009-08-28 22:11:00,0.8787,0.8787,0.87845,0.87855,127700000.0
2009-08-28 22:12:00,0.87855,0.87865,0.87855,0.8786,27400000.0
2009-08-28 22:13:00,0.87855,0.87865,0.87855,0.8786,30800000.0
2009-08-28 22:14:00,0.8785,0.87855,0.8784,0.8785,92600000.0
2009-08-28 22:15:00,0.8784,0.87855,0.8784,0.87855,319000000.0
2009-08-28 22:16:00,0.87855,0.8786,0.87855,0.8786,49200000.0
2009-08-28 22:17:00,0.8786,0.87865,0.87855,0.8786,123800000.0
2009-08-28 22:18:00,0.8786,0.87865,0.87845,0.87865,52600000.0
2009-08-28 22:19:00,0.87865,0.87865,0.8786,0.8786,6400000.0
2009-08-28 22:20:00,0.87865,0.87865,0.87855,0.87865,90600000.0
2009-08-28 22:21:00,0.87855,0.8786,0.87855,0.87855,125600000.0
2009-08-28 22:22:00,0.87859,0.87867,0.87851,0.87852,661100000.0
2009-08-28 22:23:00,0.87865,0.87865,0.8786,0.87865,18400000.0
2009-08-28 22:24:00,0.87865,0.87865,0.87865,0.87865,1600000.0
2009-08-28 22:25:00,0.87865,0.87875,0.8785,0.87865,72500000.0
2009-08-28 22:26:00,0.87875,0.87875,0.87865,0.8787,163400000.0
2009-08-28 22:27:00,0.8787,0.8787,0.8787,0.8787,82400000.0
2009-08-28 22:28:00,0.8787,0.87875,0.87865,0.87875,34400000.0
2009-08-28 22:29:00,0.87875,0.87875,0.8787,0.87875,31400000.0
2009-08-28 22:30:00,0.87875,0.87875,0.87875,0.87875,6500000.0
2009-08-28 22:31:00,0.87875,0.87875,0.87865,0.87875,57400000.0
2009-08-28 22:32:00,0.8788,0.87885,0.87875,0.87875,89800000.0
2009-08-28 22:33:00,0.87875,0.87875,0.8787,0.87875,88800000.0
2009-08-28 22:34:00,0.87875,0.8788,0.8787,0.8788,53600000.0
2009-08-28 22:35:00,0.87885,0.87885,0.8788,0.8788,16200000.0
2009-08-28 22:36:00,0.87885,0.87885,0.87885,0.87885,2400000.0
2009-08-28 22:37:00,0.87885,0.8789,0.8788,0.8789,68200000.0
2009-08-28 22:38:00,0.87885,0.87885,0.87865,0.8787,61800000.0
2009-08-28 22:39:00,0.8788,0.87885,0.87875,0.8788,218000000.0
2009-08-28 22:40:00,0.87885,0.87885,0.8788,0.8788,49600000.0
2009-08-28 22:41:00,0.8788,0.8788,0.8788,0.8788,45600000.0
2009-08-28 22:42:00,0.8788,0.87885,0.87875,0.87885,43600000.0
2009-08-28 22:43:00,0.87885,0.879,0.87875,0.879,137400000.0
2009-08-28 22:44:00,0.879,0.879,0.87875,0.87885,142200000.0
2009-08-28 22:45:00,0.8789,0.8789,0.87885,0.8789,64200000.0
2009-08-28 22:46:00,0.8789,0.87905,0.8789,0.879,86400000.0
2009-08-28 22:47:00,0.879,0.879,0.87895,0.87895,24000000.0
2009-08-28 22:48:00,0.879,0.8791,0.87895,0.8791,86400000.0
2009-08-28 22:49:00,0.87905,0.8791,0.87905,0.8791,31000000.0
2009-08-28 22:50:00,0.8791,0.8791,0.879,0.8791,89800000.0
2009-08-28 22:51:00,0.8791,0.87915,0.879,0.8791,75000000.0
2009-08-28 22:52:00,0.87905,0.8792,0.879,0.8791,48400000.0
2009-08-28 22:53:00,0.8791,0.8791,0.879,0.87905,58800000.0
2009-08-28 22:54:00,0.879,0.8791,0.879,0.8791,28000000.0
2009-08-28 22:55:00,0.8791,0.87915,0.879,0.8791,89800000.0
2009-08-28 22:56:00,0.87905,0.8791,0.87895,0.879,15600000.0
2009-08-28 22:57:00,0.879,0.87915,0.87885,0.8791,58400000.0
2009-08-28 22:58:00,0.87905,0.8791,0.879,0.879,16200000.0
2009-08-28 22:59:00,0.879,0.879,0.8789,0.879,30600000.0
2009-08-30 23:00:00,0.8789,0.87892,0.8789,0.8789,151100000.0
2009-08-30 23:01:00,0.87905,0.87925,0.87905,0.87925,4800000.0
2009-08-30 23:02:00,0.87925,0.8793,0.87925,0.8793,4800000.0
2009-08-30 23:03:00,0.87935,0.87945,0.87935,0.87945,18300000.0
2009-08-30 23:04:00,0.87924,0.87953,0.87898,0.87939,458000000.0
2009-08-30 23:05:00,0.8794,0.8794,0.87896,0.87934,405700000.0
2009-08-30 23:06:00,0.87953,0.87953,0.879,0.87933,424300000.0
2009-08-30 23:07:00,0.87944,0.87944,0.87898,0.87933,262900000.0
2009-08-30 23:08:00,0.87945,0.87955,0.87945,0.87955,16800000.0
2009-08-30 23:09:00,0.87955,0.87955,0.87955,0.87955,2400000.0
2009-08-30 23:10:00,0.8794,0.8794,0.87875,0.8789,14400000.0
2009-08-30 23:11:00,0.8789,0.87895,0.8789,0.8789,5800000.0
2009-08-30 23:12:00,0.87895,0.87895,0.8789,0.8789,3400000.0
2009-08-30 23:13:00,0.87895,0.87895,0.8789,0.87895,5000000.0
2009-08-30 23:14:00,0.87895,0.87895,0.87895,0.87895,4000000.0
2009-08-30 23:15:00,0.879,0.879,0.87835,0.87895,33000000.0
2009-08-30 23:16:00,0.87895,0.87895,0.8788,0.87885,13800000.0
2009-08-30 23:17:00,0.87885,0.87885,0.8787,0.8787,33200000.0
2009-08-30 23:18:00,0.87815,0.87855,0.8779,0.87855,52000000.0
2009-08-30 23:19:00,0.87896,0.87908,0.87895,0.879,84700000.0
2009-08-30 23:20:00,0.87845,0.87855,0.87845,0.87855,9600000.0
2009-08-30 23:21:00,0.87891,0.87895,0.87883,0.87884,179700000.0
2009-08-30 23:22:00,0.8786,0.8786,0.87855,0.87855,5000000.0
2009-08-30 23:23:00,0.87855,0.87855,0.87855,0.87855,2400000.0
2009-08-30 23:24:00,0.8788,0.87881,0.87871,0.87872,338000000.0
2009-08-30 23:25:00,0.8786,0.8786,0.8786,0.8786,3600000.0
2009-08-30 23:26:00,0.87865,0.8787,0.8786,0.8786,7000000.0
2009-08-30 23:27:00,0.87872,0.87872,0.87868,0.87872,373000000.0
2009-08-30 23:28:00,0.87895,0.87965,0.8785,0.8794,46200000.0
2009-08-30 23:29:00,0.8795,0.87955,0.8795,0.87955,2000000.0
2009-08-30 23:30:00,0.8795,0.8795,0.8795,0.8795,1000000.0
2009-08-30 23:31:00,0.8795,0.87955,0.8795,0.87955,5000000.0
2009-08-30 23:32:00,0.87955,0.87955,0.8795,0.8795,4000000.0
2009-08-30 23:33:00,0.8795,0.8795,0.8795,0.8795,1000000.0
2009-08-30 23:34:00,0.8796,0.8796,0.8796,0.8796,1600000.0
2009-08-30 23:35:00,0.8796,0.87965,0.8796,0.8796,5400000.0
2009-08-30 23:36:00,0.87965,0.87965,0.87928,0.87943,438600002.0
2009-08-30 23:37:00,0.87958,0.87959,0.87938,0.8794,536800000.0
2009-08-30 23:38:00,0.8796,0.8796,0.8796,0.8796,1000000.0
2009-08-30 23:39:00,0.87928,0.87955,0.87928,0.87937,650000000.0
2009-08-30 23:40:00,0.87954,0.87955,0.87939,0.87939,374700000.0
2009-08-30 23:41:00,0.8796,0.8796,0.87955,0.87955,2000000.0
2009-08-30 23:42:00,0.87955,0.87955,0.87945,0.8795,7000000.0
2009-08-30 23:43:00,0.87957,0.87962,0.87957,0.8796,335200000.0
2009-08-30 23:44:00,0.87945,0.87945,0.8794,0.8794,2000000.0
2009-08-30 23:45:00,0.87945,0.87945,0.87945,0.87945,1000000.0
2009-08-30 23:46:00,0.87945,0.87945,0.8793,0.87945,25400000.0
2009-08-30 23:47:00,0.87945,0.8795,0.87945,0.8795,11400000.0
2009-08-30 23:48:00,0.87945,0.87945,0.87945,0.87945,2400000.0
2009-08-30 23:49:00,0.87945,0.87945,0.87925,0.87925,19000000.0
2009-08-30 23:50:00,0.87935,0.87941,0.87931,0.87932,544000000.0
2009-08-30 23:51:00,0.87925,0.8794,0.87905,0.87925,16000000.0
2009-08-30 23:52:00,0.8794,0.8794,0.87935,0.8794,5600000.0
2009-08-30 23:53:00,0.87935,0.8794,0.87915,0.87915,17600000.0
2009-08-30 23:54:00,0.87915,0.8794,0.87915,0.8794,13400000.0
2009-08-30 23:55:00,0.87913,0.87946,0.87913,0.87946,302400000.0
2009-08-30 23:56:00,0.87935,0.8794,0.8793,0.8794,9400000.0
2009-08-30 23:57:00,0.8794,0.8794,0.8794,0.8794,3400000.0
2009-08-30 23:58:00,0.87931,0.87931,0.87904,0.87925,230400000.0
2009-08-30 23:59:00,0.87926,0.87931,0.87916,0.87928,149400000.0
2009-08-31 00:00:00,0.8794,0.87945,0.8792,0.87925,11600000.0
2009-08-31 00:01:00,0.87925,0.87935,0.87925,0.87935,2000000.0
2009-08-31 00:02:00,0.8793,0.87935,0.8792,0.87935,6000000.0
2009-08-31 00:03:00,0.8793,0.87935,0.8793,0.87935,14200000.0
2009-08-31 00:04:00,0.8793,0.87935,0.8793,0.87935,29800000.0
2009-08-31 00:05:00,0.87935,0.87935,0.8793,0.87935,18200000.0
2009-08-31 00:06:00,0.87935,0.8795,0.87935,0.8794,34800000.0
2009-08-31 00:07:00,0.87945,0.87945,0.87945,0.87945,5800000.0
2009-08-31 00:08:00,0.87945,0.8796,0.87945,0.8796,7300000.0
2009-08-31 00:09:00,0.8796,0.8796,0.8795,0.87955,21000000.0
2009-08-31 00:10:00,0.8795,0.8797,0.8795,0.87955,32900000.0
2009-08-31 00:11:00,0.8796,0.8796,0.8796,0.8796,1600000.0
2009-08-31 00:12:00,0.87955,0.87955,0.8795,0.8795,15200000.0
2009-08-31 00:13:00,0.8795,0.87955,0.8795,0.87955,12800000.0
2009-08-31 00:14:00,0.87945,0.8795,0.8793,0.8795,46400000.0
2009-08-31 00:15:00,0.87945,0.8795,0.8794,0.8795,24000000.0
2009-08-31 00:16:00,0.8795,0.87955,0.87935,0.87935,85800000.0
2009-08-31 00:17:00,0.87935,0.87945,0.87935,0.87945,86400000.0
2009-08-31 00:18:00,0.87945,0.8795,0.8794,0.8795,41800000.0
2009-08-31 00:19:00,0.8796,0.87965,0.87935,0.8796,44500000.0
2009-08-31 00:20:00,0.8796,0.8798,0.87955,0.8797,165300000.0
2009-08-31 00:21:00,0.8797,0.87975,0.87965,0.87975,40200000.0
2009-08-31 00:22:00,0.87975,0.87975,0.87955,0.87965,75400000.0
2009-08-31 00:23:00,0.87955,0.8796,0.8795,0.87955,49700000.0
2009-08-31 00:24:00,0.8796,0.8796,0.8795,0.87955,92800000.0
2009-08-31 00:25:00,0.87955,0.8796,0.8795,0.8795,90000000.0
2009-08-31 00:26:00,0.8795,0.87955,0.8795,0.8795,60000000.0
2009-08-31 00:27:00,0.87955,0.87955,0.87945,0.87955,41600000.0
2009-08-31 00:28:00,0.87945,0.87955,0.87945,0.87955,20800000.0
2009-08-31 00:29:00,0.8794,0.8796,0.8794,0.87955,169800000.0
2009-08-31 00:30:00,0.87955,0.8797,0.8795,0.8795,92000000.0
2009-08-31 00:31:00,0.8795,0.87965,0.8795,0.87965,56500000.0
2009-08-31 00:32:00,0.87965,0.8797,0.8796,0.87965,87100000.0
2009-08-31 00:33:00,0.87965,0.8797,0.87965,0.8797,56300000.0
2009-08-31 00:34:00,0.8797,0.8797,0.8796,0.87965,80700000.0
2009-08-31 00:35:00,0.87965,0.8797,0.8796,0.8797,42200000.0
2009-08-31 00:36:00,0.87965,0.8797,0.87965,0.87965,63200000.0
2009-08-31 00:37:00,0.87965,0.8797,0.87965,0.87965,41500000.0
2009-08-31 00:38:00,0.8797,0.8798,0.87965,0.8798,56100000.0
2009-08-31 00:39:00,0.8798,0.8798,0.8798,0.8798,26300000.0
2009-08-31 00:40:00,0.8798,0.8798,0.8798,0.8798,32200000.0
2009-08-31 00:41:00,0.8798,0.8798,0.8798,0.8798,4600000.0
2009-08-31 00:42:00,0.8798,0.8798,0.8798,0.8798,7900000.0
2009-08-31 00:43:00,0.8798,0.8799,0.8798,0.8799,45700000.0
2009-08-31 00:44:00,0.8799,0.8802,0.8798,0.8802,277700000.0
2009-08-31 00:45:00,0.8802,0.8802,0.87985,0.87985,141900000.0
2009-08-31 00:46:00,0.87985,0.8799,0.87985,0.8799,45900000.0
2009-08-31 00:47:00,0.8799,0.88025,0.8799,0.88015,104700000.0
2009-08-31 00:48:00,0.88015,0.88015,0.8798,0.8798,117800000.0
2009-08-31 00:49:00,0.87985,0.8799,0.8798,0.8798,85700000.0
2009-08-31 00:50:00,0.8798,0.8798,0.87945,0.8795,103700000.0
2009-08-31 00:51:00,0.8795,0.87965,0.87935,0.8794,178400000.0
2009-08-31 00:52:00,0.87945,0.87955,0.8793,0.8794,123100000.0
2009-08-31 00:53:00,0.87935,0.87945,0.87935,0.87945,21200000.0
2009-08-31 00:54:00,0.87945,0.8795,0.8794,0.8794,29400000.0
2009-08-31 00:55:00,0.87945,0.87945,0.87925,0.8794,78100000.0
2009-08-31 00:56:00,0.8794,0.87945,0.87935,0.8794,102500000.0
2009-08-31 00:57:00,0.8794,0.87945,0.8794,0.87945,5800000.0
2009-08-31 00:58:00,0.87945,0.8796,0.8794,0.8796,25200000.0
2009-08-31 00:59:00,0.87955,0.8796,0.87945,0.87955,46400000.0
2009-08-31 01:00:00,0.87955,0.8798,0.87945,0.8798,112600000.0
2009-08-31 01:01:00,0.87985,0.87985,0.8796,0.8796,98100000.0
2009-08-31 01:02:00,0.8796,0.8798,0.8796,0.8798,216000000.0
2009-08-31 01:03:00,0.8798,0.88005,0.8798,0.88,52400000.0
2009-08-31 01:04:00,0.88,0.88,0.88,0.88,84800000.0
2009-08-31 01:05:00,0.88,0.88015,0.88,0.88005,60200000.0
2009-08-31 01:06:00,0.88005,0.88005,0.87995,0.87995,42600000.0
2009-08-31 01:07:00,0.87995,0.87995,0.87995,0.87995,17000000.0
2009-08-31 01:08:00,0.87995,0.87995,0.8799,0.87995,19400000.0
2009-08-31 01:09:00,0.87995,0.87995,0.87965,0.87965,29600000.0
2009-08-31 01:10:00,0.87965,0.87975,0.87965,0.87965,125600000.0
2009-08-31 01:11:00,0.87965,0.87975,0.87955,0.87965,278500000.0
2009-08-31 01:12:00,0.87965,0.87975,0.8796,0.87975,222800001.0
2009-08-31 01:13:00,0.8798,0.87985,0.87975,0.8798,136000000.0
2009-08-31 01:14:00,0.8798,0.87985,0.8797,0.8798,216800000.0
2009-08-31 01:15:00,0.8798,0.87985,0.8798,0.87985,155200000.0
2009-08-31 01:16:00,0.87985,0.87985,0.87965,0.87965,121300000.0
2009-08-31 01:17:00,0.87965,0.87975,0.87955,0.87965,407400000.0
2009-08-31 01:18:00,0.87965,0.8797,0.87945,0.87945,300800000.0
2009-08-31 01:19:00,0.87945,0.8795,0.87945,0.8795,104200000.0
2009-08-31 01:20:00,0.8795,0.87965,0.87945,0.87945,228000000.0
2009-08-31 01:21:00,0.87945,0.8796,0.87945,0.87955,111200000.0
2009-08-31 01:22:00,0.87955,0.87955,0.8794,0.87945,101800000.0
2009-08-31 01:23:00,0.87945,0.87945,0.8794,0.87945,127200000.0
2009-08-31 01:24:00,0.87955,0.87955,0.87935,0.87935,261200000.0
2009-08-31 01:25:00,0.87935,0.87935,0.8789,0.8791,195499998.0
2009-08-31 01:26:00,0.8791,0.87915,0.87905,0.87915,97900000.0
2009-08-31 01:27:00,0.87915,0.8792,0.87905,0.8792,427500000.0
2009-08-31 01:28:00,0.87925,0.87925,0.8792,0.8792,44900000.0
2009-08-31 01:29:00,0.87925,0.87925,0.8792,0.87925,95200000.0
2009-08-31 01:30:00,0.87925,0.87925,0.8792,0.87925,45800000.0
2009-08-31 01:31:00,0.87925,0.8793,0.8792,0.87925,32000000.0
2009-08-31 01:32:00,0.87925,0.87945,0.87925,0.87945,93800000.0
2009-08-31 01:33:00,0.87945,0.87955,0.87945,0.87955,19200000.0
2009-08-31 01:34:00,0.8795,0.8795,0.87945,0.87945,70700000.0
2009-08-31 01:35:00,0.87945,0.87955,0.8794,0.87945,111200000.0
2009-08-31 01:36:00,0.87955,0.8797,0.8795,0.87955,85800001.0
2009-08-31 01:37:00,0.87955,0.87965,0.87955,0.87965,59600001.0
2009-08-31 01:38:00,0.87965,0.87995,0.87955,0.87955,367000000.0
2009-08-31 01:39:00,0.87955,0.87975,0.8795,0.8797,283000000.0
2009-08-31 01:40:00,0.8797,0.87985,0.8796,0.87975,394400000.0
2009-08-31 01:41:00,0.8797,0.8798,0.87955,0.8796,249400000.0
2009-08-31 01:42:00,0.87955,0.87985,0.87955,0.8798,600200002.0
2009-08-31 01:43:00,0.87975,0.8799,0.87975,0.8798,271200000.0
2009-08-31 01:44:00,0.8798,0.87985,0.87975,0.8798,77000000.0
2009-08-31 01:45:00,0.87975,0.87975,0.87965,0.8797,216600000.0
2009-08-31 01:46:00,0.87965,0.87965,0.87955,0.87955,182400001.0
2009-08-31 01:47:00,0.87955,0.8796,0.87945,0.8795,269000000.0
2009-08-31 01:48:00,0.8795,0.87955,0.87945,0.8795,101600000.0
2009-08-31 01:49:00,0.8795,0.8795,0.8794,0.8794,149800000.0
2009-08-31 01:50:00,0.8794,0.87945,0.8794,0.8794,36600000.0
2009-08-31 01:51:00,0.8794,0.8794,0.8794,0.8794,3000000.0
2009-08-31 01:52:00,0.8794,0.87945,0.8794,0.87945,18400000.0
2009-08-31 01:53:00,0.87945,0.87945,0.87935,0.87935,75000000.0
2009-08-31 01:54:00,0.87935,0.87935,0.879,0.879,214600000.0
2009-08-31 01:55:00,0.879,0.8791,0.879,0.8791,58400000.0
2009-08-31 01:56:00,0.87915,0.87915,0.8791,0.87915,33600000.0
2009-08-31 01:57:00,0.87915,0.87915,0.8791,0.8791,52200000.0
2009-08-31 01:58:00,0.87915,0.8793,0.87915,0.87925,179500000.0
2009-08-31 01:59:00,0.87925,0.87925,0.87915,0.87915,438400000.0
2009-08-31 02:00:00,0.87915,0.8792,0.879,0.879,104900000.0
2009-08-31 02:01:00,0.879,0.8792,0.879,0.8792,171600000.0
2009-08-31 02:02:00,0.87915,0.87915,0.8791,0.8791,56500000.0
2009-08-31 02:03:00,0.8791,0.87915,0.879,0.879,221100000.0
2009-08-31 02:04:00,0.879,0.8791,0.879,0.8791,63000000.0
2009-08-31 02:05:00,0.8791,0.87915,0.8791,0.8791,451300000.0
2009-08-31 02:06:00,0.8791,0.8792,0.8791,0.8791,346500000.0
2009-08-31 02:07:00,0.8791,0.8791,0.8791,0.8791,54400000.0
2009-08-31 02:08:00,0.8791,0.8791,0.87905,0.8791,294200000.0
2009-08-31 02:09:00,0.8791,0.8791,0.8789,0.8789,373300000.0
2009-08-31 02:10:00,0.8789,0.8789,0.87845,0.87855,418600000.0
2009-08-31 02:11:00,0.8785,0.87865,0.8783,0.87835,309400000.0
2009-08-31 02:12:00,0.87835,0.87835,0.87815,0.87825,648800000.0
2009-08-31 02:13:00,0.87825,0.8786,0.87825,0.8784,327700000.0
2009-08-31 02:14:00,0.87835,0.87845,0.8782,0.87825,280100000.0
2009-08-31 02:15:00,0.8783,0.8784,0.8783,0.87835,130300000.0
2009-08-31 02:16:00,0.87835,0.8784,0.87825,0.8783,427200000.0
2009-08-31 02:17:00,0.87825,0.8783,0.87825,0.8783,147800000.0
2009-08-31 02:18:00,0.8783,0.8783,0.87825,0.8783,61200000.0
2009-08-31 02:19:00,0.8783,0.8783,0.8783,0.8783,52000000.0
2009-08-31 02:20:00,0.8783,0.8784,0.8783,0.8783,31400000.0
2009-08-31 02:21:00,0.8783,0.8783,0.8783,0.8783,67600000.0
2009-08-31 02:22:00,0.8783,0.8783,0.8783,0.8783,48000000.0
2009-08-31 02:23:00,0.8783,0.8783,0.87795,0.8781,635800000.0
2009-08-31 02:24:00,0.87805,0.8783,0.87805,0.8782,325600000.0
2009-08-31 02:25:00,0.8782,0.8782,0.8782,0.8782,52800000.0
2009-08-31 02:26:00,0.8782,0.8783,0.87805,0.8782,209800000.0
2009-08-31 02:27:00,0.8783,0.8783,0.8782,0.8782,56400000.0
2009-08-31 02:28:00,0.87815,0.8782,0.8781,0.87815,41700000.0
2009-08-31 02:29:00,0.87815,0.8782,0.87805,0.87815,237400000.0
2009-08-31 02:30:00,0.87815,0.87825,0.878,0.87825,455000000.0
2009-08-31 02:31:00,0.87825,0.87835,0.8782,0.8782,228900000.0
2009-08-31 02:32:00,0.8782,0.8783,0.87815,0.87815,286900000.0
2009-08-31 02:33:00,0.8782,0.87835,0.87805,0.87835,451400000.0
2009-08-31 02:34:00,0.87835,0.8784,0.87825,0.87835,519500000.0
2009-08-31 02:35:00,0.87835,0.87835,0.87825,0.87835,138400000.0
2009-08-31 02:36:00,0.87825,0.87835,0.87825,0.87825,149300000.0
2009-08-31 02:37:00,0.87825,0.87825,0.8782,0.87825,313700000.0
2009-08-31 02:38:00,0.87825,0.87825,0.8782,0.8782,104800000.0
2009-08-31 02:39:00,0.87825,0.87845,0.87825,0.87825,424700000.0
2009-08-31 02:40:00,0.87825,0.8787,0.87825,0.8785,386200000.0
2009-08-31 02:41:00,0.8785,0.8785,0.8782,0.8782,389200000.0
2009-08-31 02:42:00,0.8782,0.87835,0.87815,0.8782,276500000.0
2009-08-31 02:43:00,0.8782,0.8783,0.87795,0.878,316500000.0
2009-08-31 02:44:00,0.878,0.8781,0.87795,0.87805,347300000.0
2009-08-31 02:45:00,0.87805,0.8781,0.87795,0.87795,487800000.0
2009-08-31 02:46:00,0.87795,0.8781,0.87795,0.8781,370400000.0
2009-08-31 02:47:00,0.8781,0.87815,0.8781,0.8781,193400000.0
2009-08-31 02:48:00,0.8781,0.8782,0.87795,0.878,365200000.0
2009-08-31 02:49:00,0.87805,0.87805,0.87795,0.878,511000000.0
2009-08-31 02:50:00,0.878,0.87805,0.878,0.878,214800000.0
2009-08-31 02:51:00,0.878,0.8781,0.878,0.8781,405600000.0
2009-08-31 02:52:00,0.8781,0.87835,0.8781,0.8782,177000000.0
2009-08-31 02:53:00,0.87825,0.8783,0.87815,0.8782,371000000.0
2009-08-31 02:54:00,0.8782,0.8783,0.8779,0.8781,593600000.0
2009-08-31 02:55:00,0.87815,0.87825,0.87795,0.878,444400000.0
2009-08-31 02:56:00,0.878,0.87815,0.87795,0.8781,438500000.0
2009-08-31 02:57:00,0.87805,0.8781,0.87795,0.878,258300000.0
2009-08-31 02:58:00,0.87805,0.8781,0.87795,0.878,532300000.0
2009-08-31 02:59:00,0.87795,0.878,0.87785,0.87795,287700000.0
2009-08-31 03:00:00,0.87795,0.87805,0.8777,0.8778,402200000.0
2009-08-31 03:01:00,0.8778,0.87795,0.87765,0.87795,508600000.0
2009-08-31 03:02:00,0.878,0.87805,0.8778,0.8778,375000000.0
2009-08-31 03:03:00,0.87785,0.87785,0.8778,0.8778,552400000.0
2009-08-31 03:04:00,0.8778,0.87785,0.87775,0.87785,381100000.0
2009-08-31 03:05:00,0.87785,0.8781,0.87785,0.8781,538900000.0
2009-08-31 03:06:00,0.8781,0.8781,0.87805,0.87805,70500000.0
2009-08-31 03:07:00,0.87805,0.87805,0.878,0.878,214200000.0
2009-08-31 03:08:00,0.878,0.87815,0.878,0.87815,149300000.0
2009-08-31 03:09:00,0.87815,0.87815,0.8781,0.8781,143400000.0
2009-08-31 03:10:00,0.87805,0.87815,0.87805,0.87805,336400000.0
2009-08-31 03:11:00,0.87805,0.87815,0.878,0.87805,295700000.0
2009-08-31 03:12:00,0.87805,0.87805,0.8778,0.8778,410000000.0
2009-08-31 03:13:00,0.8778,0.87785,0.87765,0.87765,295700000.0
2009-08-31 03:14:00,0.8776,0.87825,0.8776,0.8782,546800000.0
2009-08-31 03:15:00,0.8782,0.87835,0.8781,0.8782,314500000.0
2009-08-31 03:16:00,0.8782,0.87865,0.8781,0.87865,455500000.0
2009-08-31 03:17:00,0.8786,0.87865,0.87825,0.8783,251200001.0
2009-08-31 03:18:00,0.8783,0.87835,0.87805,0.8781,329099999.0
2009-08-31 03:19:00,0.8781,0.8781,0.8779,0.87805,364800000.0
2009-08-31 03:20:00,0.87805,0.8781,0.878,0.878,178000000.0
2009-08-31 03:21:00,0.878,0.8781,0.8779,0.87795,332700000.0
2009-08-31 03:22:00,0.87795,0.87825,0.87785,0.87825,297400000.0
2009-08-31 03:23:00,0.87825,0.8784,0.878,0.87815,547100000.0
2009-08-31 03:24:00,0.87815,0.87835,0.87805,0.8781,424100000.0
2009-08-31 03:25:00,0.8781,0.87845,0.87805,0.87835,520400000.0
2009-08-31 03:26:00,0.87835,0.8786,0.87835,0.8786,625300000.0
2009-08-31 03:27:00,0.87855,0.8786,0.87845,0.8785,304400000.0
2009-08-31 03:28:00,0.8785,0.8786,0.8785,0.87855,86800000.0
2009-08-31 03:29:00,0.87855,0.8786,0.8784,0.87845,299400000.0
2009-08-31 03:30:00,0.87845,0.8785,0.87835,0.8784,513500000.0
2009-08-31 03:31:00,0.8784,0.8786,0.8784,0.87855,442700000.0
2009-08-31 03:32:00,0.8785,0.87865,0.8785,0.87855,655500000.0
2009-08-31 03:33:00,0.87855,0.87875,0.8785,0.87865,382900000.0
2009-08-31 03:34:00,0.87865,0.87875,0.87855,0.8787,472700000.0
2009-08-31 03:35:00,0.8787,0.8788,0.87865,0.8788,254300000.0
2009-08-31 03:36:00,0.8788,0.879,0.87875,0.8789,485000000.0
2009-08-31 03:37:00,0.8789,0.8789,0.8788,0.8788,400200000.0
2009-08-31 03:38:00,0.8788,0.8789,0.8788,0.87885,289700000.0
2009-08-31 03:39:00,0.87885,0.8792,0.87885,0.8791,494000000.0
2009-08-31 03:40:00,0.87905,0.8795,0.87905,0.8794,783300001.0
2009-08-31 03:41:00,0.8794,0.8798,0.8794,0.8797,574900000.0
2009-08-31 03:42:00,0.8798,0.87995,0.8797,0.8799,371600000.0
2009-08-31 03:43:00,0.87985,0.8801,0.87985,0.8801,291600000.0
2009-08-31 03:44:00,0.8801,0.8802,0.8799,0.87995,255000000.0
2009-08-31 03:45:00,0.87995,0.8801,0.87995,0.88,62200000.0
2009-08-31 03:46:00,0.88,0.88005,0.8798,0.88005,256200000.0
2009-08-31 03:47:00,0.88005,0.8803,0.88,0.88,341100000.0
2009-08-31 03:48:00,0.88,0.88005,0.8798,0.8799,294600000.0
2009-08-31 03:49:00,0.87985,0.8801,0.8798,0.87985,596899998.0
2009-08-31 03:50:00,0.87985,0.88025,0.87985,0.88015,439000001.0
2009-08-31 03:51:00,0.8802,0.88035,0.8801,0.8802,220599999.0
2009-08-31 03:52:00,0.8801,0.88045,0.88005,0.88045,436299999.0
2009-08-31 03:53:00,0.88035,0.8806,0.8803,0.88055,242200000.0
2009-08-31 03:54:00,0.88055,0.8806,0.88045,0.88055,542000002.0
2009-08-31 03:55:00,0.88055,0.8807,0.88055,0.88065,316299999.0
2009-08-31 03:56:00,0.88065,0.88085,0.88045,0.8805,202000000.0
2009-08-31 03:57:00,0.8805,0.8806,0.8802,0.88025,405900000.0
2009-08-31 03:58:00,0.88025,0.8803,0.88015,0.8803,359299999.0
2009-08-31 03:59:00,0.8803,0.8803,0.88005,0.88005,289800000.0
2009-08-31 04:00:00,0.88005,0.88035,0.87995,0.88035,832899999.0
2009-08-31 04:01:00,0.88035,0.88055,0.8803,0.8805,776100002.0
2009-08-31 04:02:00,0.8805,0.88055,0.88035,0.88035,461000000.0
2009-08-31 04:03:00,0.8804,0.8804,0.8802,0.88025,406700004.0
2009-08-31 04:04:00,0.88025,0.88045,0.88025,0.8804,275400000.0
2009-08-31 04:05:00,0.88035,0.8804,0.8803,0.88035,312500000.0
2009-08-31 04:06:00,0.88035,0.8804,0.8803,0.88035,395300000.0
2009-08-31 04:07:00,0.88035,0.88045,0.88035,0.8804,103900000.0
2009-08-31 04:08:00,0.8804,0.8804,0.88025,0.8803,18800000.0
2009-08-31 04:09:00,0.8803,0.8803,0.88025,0.8803,5000000.0
2009-08-31 04:10:00,0.88025,0.8803,0.88025,0.8803,2000000.0
2009-08-31 04:11:00,0.8802,0.8803,0.88005,0.88005,240800000.0
2009-08-31 04:12:00,0.88015,0.8802,0.88005,0.88015,195600000.0
2009-08-31 04:13:00,0.8801,0.8801,0.88,0.8801,81600000.0
2009-08-31 04:14:00,0.88005,0.8803,0.88005,0.8803,353100000.0
2009-08-31 04:15:00,0.8803,0.8804,0.8803,0.8804,209100000.0
2009-08-31 04:16:00,0.8804,0.88045,0.88025,0.88035,64000000.0
2009-08-31 04:17:00,0.8804,0.8804,0.88035,0.88035,37400000.0
2009-08-31 04:18:00,0.8804,0.8804,0.8802,0.8803,52400000.0
2009-08-31 04:19:00,0.8803,0.8803,0.8803,0.8803,22000000.0
2009-08-31 04:20:00,0.8803,0.8803,0.8803,0.8803,26800000.0
2009-08-31 04:21:00,0.8803,0.8803,0.88025,0.8803,17400000.0
2009-08-31 04:22:00,0.8803,0.8803,0.88025,0.8803,92400000.0
2009-08-31 04:23:00,0.8803,0.8803,0.8803,0.8803,20800000.0
2009-08-31 04:24:00,0.8803,0.8804,0.8803,0.8803,112500000.0
2009-08-31 04:25:00,0.8803,0.8803,0.88025,0.8803,80800000.0
2009-08-31 04:26:00,0.8803,0.88035,0.88025,0.8803,476200004.0
2009-08-31 04:27:00,0.8803,0.8803,0.88015,0.88025,130600000.0
2009-08-31 04:28:00,0.88025,0.88025,0.87985,0.8801,441999999.0
2009-08-31 04:29:00,0.8801,0.8801,0.88,0.88,124100000.0
2009-08-31 04:30:00,0.88,0.8801,0.88,0.88,76000000.0
2009-08-31 04:31:00,0.88,0.8801,0.88,0.8801,252200000.0
2009-08-31 04:32:00,0.8801,0.8801,0.88,0.88,117600000.0
2009-08-31 04:33:00,0.88,0.88,0.87995,0.88,339400000.0
2009-08-31 04:34:00,0.88,0.88,0.87995,0.88,454200005.0
2009-08-31 04:35:00,0.88,0.88,0.87995,0.88,240800003.0
2009-08-31 04:36:00,0.88,0.88,0.87995,0.87995,229800000.0
2009-08-31 04:37:00,0.87995,0.88,0.87995,0.88,194500001.0
2009-08-31 04:38:00,0.88,0.88,0.8799,0.87995,419200000.0
2009-08-31 04:39:00,0.87995,0.87995,0.8799,0.87995,50400000.0
2009-08-31 04:40:00,0.87995,0.88,0.8799,0.88,354999998.0
2009-08-31 04:41:00,0.88,0.88035,0.88,0.88035,286800000.0
2009-08-31 04:42:00,0.88035,0.88045,0.8803,0.88035,464200000.0
2009-08-31 04:43:00,0.88035,0.88045,0.88025,0.88025,258000000.0
2009-08-31 04:44:00,0.88025,0.88025,0.8802,0.88025,166300000.0
2009-08-31 04:45:00,0.88025,0.88025,0.8802,0.8802,135300000.0
2009-08-31 04:46:00,0.8802,0.8802,0.88,0.8801,331200000.0
2009-08-31 04:47:00,0.8801,0.8802,0.87985,0.88,566399999.0
2009-08-31 04:48:00,0.88005,0.8803,0.88005,0.88025,625400000.0
2009-08-31 04:49:00,0.88025,0.88025,0.8802,0.8802,126600000.0
2009-08-31 04:50:00,0.8802,0.88025,0.8801,0.88015,294799999.0
2009-08-31 04:51:00,0.88005,0.88005,0.8798,0.8798,397800000.0
2009-08-31 04:52:00,0.87985,0.87985,0.8798,0.87985,123200000.0
2009-08-31 04:53:00,0.87985,0.87995,0.87985,0.87995,476399999.0
2009-08-31 04:54:00,0.87995,0.87995,0.8799,0.8799,238800000.0
2009-08-31 04:55:00,0.87995,0.87995,0.8799,0.8799,98200000.0
2009-08-31 04:56:00,0.8799,0.8801,0.8799,0.88,264800000.0
2009-08-31 04:57:00,0.88,0.88,0.87985,0.87995,279200000.0
2009-08-31 04:58:00,0.88,0.88,0.87985,0.8799,74500000.0
2009-08-31 04:59:00,0.8799,0.87995,0.8799,0.8799,137100000.0
2009-08-31 05:00:00,0.8799,0.8801,0.8799,0.88,336100001.0
2009-08-31 05:01:00,0.88,0.88005,0.8799,0.87995,292400000.0
2009-08-31 05:02:00,0.87995,0.88005,0.87995,0.88,186600000.0
2009-08-31 05:03:00,0.88,0.88,0.87985,0.87985,146600000.0
2009-08-31 05:04:00,0.87985,0.8799,0.87975,0.8798,110000000.0
2009-08-31 05:05:00,0.8798,0.8798,0.8798,0.8798,20000000.0
2009-08-31 05:06:00,0.8798,0.87985,0.8798,0.8798,249000000.0
2009-08-31 05:07:00,0.8798,0.87985,0.87975,0.87985,174799999.0
2009-08-31 05:08:00,0.87985,0.87985,0.87985,0.87985,337800002.0
2009-08-31 05:09:00,0.87985,0.8799,0.87985,0.87985,170400000.0
2009-08-31 05:10:00,0.87985,0.8799,0.87985,0.87985,305800000.0
2009-08-31 05:11:00,0.87985,0.87985,0.87985,0.87985,279000000.0
2009-08-31 05:12:00,0.87985,0.87985,0.87985,0.87985,301200000.0
2009-08-31 05:13:00,0.87985,0.8799,0.8798,0.8799,361400000.0
2009-08-31 05:14:00,0.8799,0.8799,0.87985,0.87985,211400000.0
2009-08-31 05:15:00,0.87985,0.87985,0.87985,0.87985,143600000.0
2009-08-31 05:16:00,0.8799,0.8799,0.87985,0.87985,298399999.0
2009-08-31 05:17:00,0.8799,0.8799,0.87985,0.8799,137100000.0
2009-08-31 05:18:00,0.8799,0.8799,0.87985,0.87985,254300000.0
2009-08-31 05:19:00,0.87985,0.87985,0.87985,0.87985,111000000.0
2009-08-31 05:20:00,0.87985,0.87985,0.87985,0.87985,100800000.0
2009-08-31 05:21:00,0.87985,0.8799,0.8798,0.8798,313600000.0
2009-08-31 05:22:00,0.87985,0.87985,0.8798,0.87985,116200000.0
2009-08-31 05:23:00,0.87985,0.87985,0.87975,0.8798,183800000.0
2009-08-31 05:24:00,0.8798,0.87985,0.87975,0.87985,205400000.0
2009-08-31 05:25:00,0.87985,0.87985,0.8797,0.8797,113000000.0
2009-08-31 05:26:00,0.8797,0.8798,0.87965,0.8798,241800000.0
2009-08-31 05:27:00,0.8798,0.87995,0.8797,0.8799,523900001.0
2009-08-31 05:28:00,0.8799,0.8799,0.87975,0.8799,404000002.0
2009-08-31 05:29:00,0.8799,0.88,0.8799,0.87995,93600000.0
2009-08-31 05:30:00,0.87995,0.87995,0.87985,0.8799,145800000.0
2009-08-31 05:31:00,0.8799,0.87995,0.87985,0.87995,442400000.0
2009-08-31 05:32:00,0.87995,0.8802,0.8799,0.88015,494699999.0
2009-08-31 05:33:00,0.88015,0.8802,0.8801,0.8801,61000000.0
2009-08-31 05:34:00,0.8801,0.8801,0.87995,0.88005,323300001.0
2009-08-31 05:35:00,0.88,0.8801,0.87985,0.8799,334400000.0
2009-08-31 05:36:00,0.87995,0.87995,0.87975,0.8799,383500001.0
2009-08-31 05:37:00,0.8799,0.8799,0.8798,0.8799,276700000.0
2009-08-31 05:38:00,0.8799,0.88,0.87965,0.8799,410799999.0
2009-08-31 05:39:00,0.8799,0.87995,0.8798,0.8798,112500000.0
2009-08-31 05:40:00,0.8798,0.87985,0.87975,0.87985,108200000.0
2009-08-31 05:41:00,0.87985,0.8799,0.8798,0.87985,116200000.0
2009-08-31 05:42:00,0.87985,0.88,0.87985,0.88,85900000.0
2009-08-31 05:43:00,0.88,0.88005,0.87995,0.87995,39900000.0
2009-08-31 05:44:00,0.87995,0.88,0.8798,0.8798,524700001.0
2009-08-31 05:45:00,0.8798,0.8799,0.87975,0.8798,424900001.0
2009-08-31 05:46:00,0.8798,0.87985,0.8797,0.8797,411999999.0
2009-08-31 05:47:00,0.8797,0.87975,0.8797,0.87975,257599999.0
2009-08-31 05:48:00,0.87975,0.8798,0.87975,0.8798,372199995.0
2009-08-31 05:49:00,0.87975,0.87985,0.87975,0.87985,105199999.0
2009-08-31 05:50:00,0.87985,0.8799,0.8798,0.87985,184200000.0
2009-08-31 05:51:00,0.87985,0.88005,0.8798,0.88,551599999.0
2009-08-31 05:52:00,0.88,0.88005,0.8799,0.87995,273699999.0
2009-08-31 05:53:00,0.8799,0.88,0.8799,0.8799,334700000.0
2009-08-31 05:54:00,0.8799,0.8799,0.87985,0.87985,523399998.0
2009-08-31 05:55:00,0.87985,0.8799,0.8798,0.87985,251000000.0
2009-08-31 05:56:00,0.87985,0.88,0.8798,0.87995,756400003.0
2009-08-31 05:57:00,0.87995,0.87995,0.87985,0.87985,303399998.0
2009-08-31 05:58:00,0.87985,0.88,0.87975,0.87975,655200001.0
2009-08-31 05:59:00,0.8797,0.87975,0.8796,0.8796,678900001.0
2009-08-31 06:00:00,0.8796,0.87965,0.87945,0.87955,894800000.0
2009-08-31 06:01:00,0.87955,0.8798,0.8795,0.8797,530499999.0
2009-08-31 06:02:00,0.8797,0.8797,0.8797,0.8797,33600000.0
2009-08-31 06:03:00,0.8797,0.87975,0.87965,0.8797,205000000.0
2009-08-31 06:04:00,0.87973,0.87973,0.87951,0.87958,257400000.0
2009-08-31 06:05:00,0.87975,0.8798,0.8796,0.8796,305100000.0
2009-08-31 06:06:00,0.8796,0.87965,0.8796,0.8796,109600000.0
2009-08-31 06:07:00,0.8796,0.8796,0.8796,0.8796,118800000.0
2009-08-31 06:08:00,0.87955,0.87955,0.87955,0.87955,133999998.0
2009-08-31 06:09:00,0.8795,0.8796,0.8795,0.87955,278900000.0
2009-08-31 06:10:00,0.87955,0.87965,0.87955,0.87965,151600000.0
2009-08-31 06:11:00,0.87965,0.87975,0.87955,0.8797,293700000.0
2009-08-31 06:12:00,0.8797,0.8798,0.8797,0.87975,379200001.0
2009-08-31 06:13:00,0.87975,0.87985,0.87975,0.87985,321700000.0
2009-08-31 06:14:00,0.87985,0.87985,0.8797,0.87975,357800000.0
2009-08-31 06:15:00,0.87975,0.87985,0.87975,0.8798,214000000.0
2009-08-31 06:16:00,0.8798,0.8798,0.8796,0.8796,242600000.0
2009-08-31 06:17:00,0.8796,0.8796,0.87955,0.8796,191399999.0
2009-08-31 06:18:00,0.8796,0.8796,0.87955,0.87955,435500004.0
2009-08-31 06:19:00,0.87955,0.8796,0.8795,0.8795,180800000.0
2009-08-31 06:20:00,0.8795,0.87955,0.8795,0.87955,22600000.0
2009-08-31 06:21:00,0.8795,0.87965,0.8795,0.87955,413899999.0
2009-08-31 06:22:00,0.87955,0.87965,0.87955,0.8796,175900000.0
2009-08-31 06:23:00,0.8796,0.8796,0.87955,0.8796,392300001.0
2009-08-31 06:24:00,0.8796,0.8796,0.87955,0.8796,105600000.0
2009-08-31 06:25:00,0.87945,0.87952,0.8794,0.87942,127400000.0
2009-08-31 06:26:00,0.8796,0.8798,0.8796,0.8797,594100000.0
2009-08-31 06:27:00,0.8797,0.8797,0.8796,0.8796,246000000.0
2009-08-31 06:28:00,0.8796,0.8796,0.8796,0.8796,239400000.0
2009-08-31 06:29:00,0.8796,0.8796,0.8796,0.8796,268000000.0
2009-08-31 06:30:00,0.8796,0.8796,0.87955,0.8796,120100000.0
2009-08-31 06:31:00,0.8796,0.87965,0.8795,0.87955,375100000.0
2009-08-31 06:32:00,0.87955,0.8796,0.87945,0.8795,163800000.0
2009-08-31 06:33:00,0.8795,0.8796,0.8795,0.8796,306500000.0
2009-08-31 06:34:00,0.8796,0.8797,0.8796,0.8796,577900001.0
2009-08-31 06:35:00,0.8796,0.8796,0.8796,0.8796,122100000.0
2009-08-31 06:36:00,0.8796,0.8796,0.87945,0.87955,195300001.0
2009-08-31 06:37:00,0.8795,0.8795,0.87945,0.87945,87600000.0
2009-08-31 06:38:00,0.87945,0.8795,0.87935,0.8795,266400000.0
2009-08-31 06:39:00,0.8795,0.8796,0.8795,0.8795,210400000.0
2009-08-31 06:40:00,0.8795,0.87955,0.8795,0.87955,299500000.0
2009-08-31 06:41:00,0.87955,0.8796,0.87955,0.8796,454500000.0
2009-08-31 06:42:00,0.8796,0.87965,0.8796,0.87965,256300000.0
2009-08-31 06:43:00,0.87965,0.87975,0.87935,0.87935,515799999.0
2009-08-31 06:44:00,0.87935,0.8794,0.87925,0.8794,375799998.0
2009-08-31 06:45:00,0.87935,0.8794,0.87925,0.87925,312700000.0
2009-08-31 06:46:00,0.8793,0.8793,0.87925,0.8793,191900000.0
2009-08-31 06:47:00,0.87925,0.87955,0.87925,0.87945,170600000.0
2009-08-31 06:48:00,0.8795,0.87955,0.8794,0.87955,72000000.0
2009-08-31 06:49:00,0.8795,0.8795,0.87945,0.87945,160000000.0
2009-08-31 06:50:00,0.87945,0.8795,0.8794,0.8795,91999999.0
2009-08-31 06:51:00,0.8795,0.8795,0.87945,0.8795,170400000.0
2009-08-31 06:52:00,0.8795,0.87955,0.87935,0.87935,274300000.0
2009-08-31 06:53:00,0.87935,0.87945,0.87935,0.87935,367100001.0
2009-08-31 06:54:00,0.87935,0.87935,0.8792,0.8792,136600000.0
2009-08-31 06:55:00,0.8792,0.8792,0.8791,0.8792,102800000.0
2009-08-31 06:56:00,0.8792,0.87925,0.87905,0.8792,158000000.0
2009-08-31 06:57:00,0.8792,0.87925,0.8792,0.8792,222400000.0
2009-08-31 06:58:00,0.8792,0.87925,0.8792,0.87925,57600000.0
2009-08-31 06:59:00,0.87925,0.87925,0.87915,0.8792,200500002.0
2009-08-31 07:00:00,0.87925,0.87925,0.87915,0.87925,212800000.0
2009-08-31 07:01:00,0.87925,0.87925,0.8792,0.8792,137000000.0
2009-08-31 07:02:00,0.8792,0.87925,0.87915,0.87925,323600001.0
2009-08-31 07:03:00,0.87925,0.8793,0.8792,0.8792,253800000.0
2009-08-31 07:04:00,0.87915,0.87925,0.87915,0.8792,197500001.0
2009-08-31 07:05:00,0.8792,0.8793,0.87905,0.8792,294600000.0
2009-08-31 07:06:00,0.8792,0.8792,0.8791,0.87915,131900000.0
2009-08-31 07:07:00,0.87915,0.87915,0.87905,0.8791,87000000.0
2009-08-31 07:08:00,0.8791,0.8791,0.8789,0.879,255300000.0
2009-08-31 07:09:00,0.879,0.8792,0.879,0.8792,253899999.0
2009-08-31 07:10:00,0.8792,0.87925,0.87915,0.87925,419400001.0
2009-08-31 07:11:00,0.87925,0.8794,0.8792,0.8794,170700000.0
2009-08-31 07:12:00,0.87935,0.8794,0.87915,0.8792,219799999.0
2009-08-31 07:13:00,0.8792,0.87925,0.8791,0.8791,263199998.0
2009-08-31 07:14:00,0.87905,0.8791,0.879,0.87905,145600000.0
2009-08-31 07:15:00,0.87905,0.8792,0.879,0.8792,89800000.0
2009-08-31 07:16:00,0.87915,0.8792,0.87915,0.8792,30000000.0
2009-08-31 07:17:00,0.8792,0.8792,0.879,0.879,377400001.0
2009-08-31 07:18:00,0.879,0.87915,0.879,0.87905,286400000.0
2009-08-31 07:19:00,0.87905,0.8793,0.87905,0.8792,388200000.0
2009-08-31 07:20:00,0.87925,0.87925,0.87915,0.8792,178600000.0
2009-08-31 07:21:00,0.8792,0.87945,0.8792,0.8794,352600000.0
2009-08-31 07:22:00,0.87935,0.8794,0.8793,0.87935,308300000.0
2009-08-31 07:23:00,0.8794,0.87945,0.8793,0.87935,311500000.0
2009-08-31 07:24:00,0.87935,0.87935,0.8793,0.8793,357900000.0
2009-08-31 07:25:00,0.8793,0.8794,0.8793,0.8794,247600000.0
2009-08-31 07:26:00,0.8794,0.8794,0.8793,0.87935,431600000.0
2009-08-31 07:27:00,0.8793,0.8794,0.8793,0.8793,673200000.0
2009-08-31 07:28:00,0.8793,0.87935,0.8793,0.87935,198300000.0
2009-08-31 07:29:00,0.8794,0.8794,0.8793,0.87935,109300000.0
2009-08-31 07:30:00,0.87935,0.87935,0.87935,0.87935,14700000.0
2009-08-31 07:31:00,0.8794,0.8794,0.87935,0.8794,70700000.0
2009-08-31 07:32:00,0.8794,0.8794,0.87935,0.87935,126800000.0
2009-08-31 07:33:00,0.8794,0.8795,0.8794,0.8794,223600000.0
2009-08-31 07:34:00,0.8794,0.87945,0.87935,0.8794,667200000.0
2009-08-31 07:35:00,0.87935,0.87945,0.87925,0.8793,268600000.0
2009-08-31 07:36:00,0.87925,0.8793,0.87925,0.8793,143400000.0
2009-08-31 07:37:00,0.8793,0.8794,0.8793,0.8794,244600000.0
2009-08-31 07:38:00,0.87935,0.8794,0.8793,0.8793,104300000.0
2009-08-31 07:39:00,0.8793,0.8793,0.8791,0.87915,345800000.0
2009-08-31 07:40:00,0.87915,0.87915,0.8791,0.87915,570800000.0
2009-08-31 07:41:00,0.87915,0.87915,0.8791,0.8791,373600000.0
2009-08-31 07:42:00,0.8791,0.8792,0.8791,0.87915,121800000.0
2009-08-31 07:43:00,0.87915,0.8792,0.87905,0.8791,325300000.0
2009-08-31 07:44:00,0.8791,0.8791,0.8789,0.879,343299999.0
2009-08-31 07:45:00,0.879,0.8791,0.8789,0.87895,487600001.0
2009-08-31 07:46:00,0.87895,0.879,0.8789,0.879,262800000.0
2009-08-31 07:47:00,0.879,0.8792,0.879,0.8792,496000000.0
2009-08-31 07:48:00,0.8792,0.87925,0.87915,0.87915,214800000.0
2009-08-31 07:49:00,0.87915,0.87935,0.87915,0.87935,576800000.0
2009-08-31 07:50:00,0.87935,0.8796,0.8793,0.87945,425600000.0
2009-08-31 07:51:00,0.87945,0.8795,0.8794,0.8794,179800000.0
2009-08-31 07:52:00,0.8794,0.87945,0.8794,0.8794,349700000.0
2009-08-31 07:53:00,0.8794,0.87945,0.8794,0.8794,414300000.0
2009-08-31 07:54:00,0.8794,0.8795,0.8794,0.87945,201500000.0
2009-08-31 07:55:00,0.87945,0.87945,0.8794,0.8794,32800000.0
2009-08-31 07:56:00,0.8794,0.87955,0.8794,0.8795,350100000.0
2009-08-31 07:57:00,0.8795,0.8796,0.8794,0.8796,364699998.0
2009-08-31 07:58:00,0.87955,0.8796,0.87955,0.8796,23200000.0
2009-08-31 07:59:00,0.87955,0.87955,0.8795,0.8795,41600000.0
2009-08-31 08:00:00,0.8795,0.8795,0.87925,0.87945,325100000.0
2009-08-31 08:01:00,0.87945,0.8797,0.87945,0.8797,224200000.0
2009-08-31 08:02:00,0.8797,0.8797,0.87955,0.8796,378700000.0
2009-08-31 08:03:00,0.8796,0.87985,0.8796,0.87985,398500002.0
2009-08-31 08:04:00,0.8798,0.8799,0.8798,0.87985,267000000.0
2009-08-31 08:05:00,0.8798,0.88,0.8797,0.8799,275000000.0
2009-08-31 08:06:00,0.8799,0.8801,0.8799,0.88005,199000000.0
2009-08-31 08:07:00,0.88005,0.88015,0.88,0.88005,207999999.0
2009-08-31 08:08:00,0.88015,0.8803,0.8801,0.88025,291999999.0
2009-08-31 08:09:00,0.8802,0.8803,0.8802,0.88025,487500003.0
2009-08-31 08:10:00,0.88035,0.88045,0.8801,0.8801,661300003.0
2009-08-31 08:11:00,0.8801,0.8801,0.8795,0.8797,624399999.0
2009-08-31 08:12:00,0.8797,0.8798,0.87965,0.8798,523400000.0
2009-08-31 08:13:00,0.8798,0.8798,0.8797,0.8797,362800001.0
2009-08-31 08:14:00,0.8797,0.87975,0.8796,0.8797,346000001.0
2009-08-31 08:15:00,0.8797,0.8797,0.87905,0.87915,572100000.0
2009-08-31 08:16:00,0.87915,0.8794,0.87905,0.87935,743900001.0
2009-08-31 08:17:00,0.8793,0.8797,0.8793,0.8796,872400000.0
2009-08-31 08:18:00,0.87965,0.87985,0.8796,0.87965,742700000.0
2009-08-31 08:19:00,0.87965,0.87975,0.8795,0.87965,686200000.0
2009-08-31 08:20:00,0.87965,0.87975,0.8796,0.8797,314200000.0
2009-08-31 08:21:00,0.8797,0.8797,0.8794,0.8794,623100000.0
2009-08-31 08:22:00,0.87945,0.8798,0.8794,0.87975,667599999.0
2009-08-31 08:23:00,0.87975,0.8799,0.87975,0.8798,391400000.0
2009-08-31 08:24:00,0.87985,0.87995,0.87975,0.87975,491900000.0
2009-08-31 08:25:00,0.8798,0.87985,0.87975,0.87975,197800001.0
2009-08-31 08:26:00,0.87975,0.8799,0.87975,0.87985,422900000.0
2009-08-31 08:27:00,0.87985,0.88,0.87985,0.8799,334400000.0
2009-08-31 08:28:00,0.87985,0.87985,0.87965,0.87965,274600000.0
2009-08-31 08:29:00,0.87965,0.8798,0.87965,0.87975,347800000.0
2009-08-31 08:30:00,0.87975,0.8801,0.87975,0.88,356500000.0
2009-08-31 08:31:00,0.88,0.8801,0.87995,0.88,216700000.0
2009-08-31 08:32:00,0.88,0.88015,0.88,0.88,122700000.0
2009-08-31 08:33:00,0.88005,0.88015,0.87995,0.88,376600000.0
2009-08-31 08:34:00,0.88,0.8801,0.87995,0.88005,412100001.0
2009-08-31 08:35:00,0.8801,0.8804,0.88005,0.8804,703100001.0
2009-08-31 08:36:00,0.8804,0.88085,0.8804,0.88085,533399998.0
2009-08-31 08:37:00,0.88085,0.88085,0.88075,0.8808,193500001.0
2009-08-31 08:38:00,0.8808,0.8812,0.8808,0.8811,540900000.0
2009-08-31 08:39:00,0.8811,0.8811,0.88085,0.88085,476000000.0
2009-08-31 08:40:00,0.8808,0.881,0.88065,0.8809,897000001.0
2009-08-31 08:41:00,0.88095,0.881,0.88075,0.8808,712200004.0
2009-08-31 08:42:00,0.8808,0.8808,0.8807,0.88075,339800000.0
2009-08-31 08:43:00,0.88075,0.88095,0.88075,0.8808,273900001.0
2009-08-31 08:44:00,0.88085,0.8809,0.88085,0.8809,203199999.0
2009-08-31 08:45:00,0.8809,0.881,0.8808,0.881,439999999.0
2009-08-31 08:46:00,0.881,0.88105,0.8808,0.881,415900002.0
2009-08-31 08:47:00,0.881,0.88105,0.88085,0.88095,330200000.0
2009-08-31 08:48:00,0.88095,0.88095,0.88085,0.8809,354800000.0
2009-08-31 08:49:00,0.8809,0.88095,0.88085,0.88085,258100001.0
2009-08-31 08:50:00,0.8809,0.8809,0.88055,0.8806,571400000.0
2009-08-31 08:51:00,0.88065,0.88085,0.88055,0.88085,258800000.0
2009-08-31 08:52:00,0.88085,0.88085,0.88065,0.88075,342200000.0
2009-08-31 08:53:00,0.88075,0.88085,0.8807,0.88075,236200001.0
2009-08-31 08:54:00,0.88075,0.88075,0.8807,0.8807,62000000.0
2009-08-31 08:55:00,0.8807,0.8807,0.8807,0.8807,73000000.0
2009-08-31 08:56:00,0.8807,0.88085,0.8806,0.8807,136900000.0
2009-08-31 08:57:00,0.8806,0.88075,0.8806,0.88065,340999999.0
2009-08-31 08:58:00,0.88065,0.88075,0.88065,0.88065,148900000.0
2009-08-31 08:59:00,0.88065,0.8807,0.8806,0.8806,102600000.0
2009-08-31 09:00:00,0.8806,0.88065,0.8805,0.88055,332700000.0
2009-08-31 09:01:00,0.88055,0.8806,0.8804,0.8804,212000000.0
2009-08-31 09:02:00,0.88045,0.88045,0.88015,0.8802,662000005.0
2009-08-31 09:03:00,0.8802,0.8803,0.88015,0.88015,570700000.0
2009-08-31 09:04:00,0.88015,0.8802,0.88005,0.88005,960700000.0
2009-08-31 09:05:00,0.88005,0.8801,0.88,0.88005,706400002.0
2009-08-31 09:06:00,0.88005,0.88015,0.87995,0.88,720400005.0
2009-08-31 09:07:00,0.88,0.88005,0.87985,0.87985,597600007.0
2009-08-31 09:08:00,0.8799,0.88005,0.8799,0.88005,522500000.0
2009-08-31 09:09:00,0.88,0.88045,0.8799,0.88,1014300003.0
2009-08-31 09:10:00,0.88,0.8801,0.87985,0.87995,496100000.0
2009-08-31 09:11:00,0.8799,0.8802,0.87975,0.88015,561700001.0
2009-08-31 09:12:00,0.88015,0.88055,0.88,0.8805,837400001.0
2009-08-31 09:13:00,0.8805,0.88055,0.88035,0.88035,492100000.0
2009-08-31 09:14:00,0.88035,0.8806,0.8803,0.88055,714600000.0
2009-08-31 09:15:00,0.88055,0.8807,0.8805,0.8807,344600001.0
2009-08-31 09:16:00,0.88065,0.8808,0.88065,0.8807,609800001.0
2009-08-31 09:17:00,0.88065,0.8807,0.88045,0.88045,752700002.0
2009-08-31 09:18:00,0.88045,0.88065,0.88045,0.8806,717999998.0
2009-08-31 09:19:00,0.88055,0.88095,0.88055,0.8808,849999996.0
2009-08-31 09:20:00,0.8808,0.88105,0.88075,0.88095,1014500000.0
2009-08-31 09:21:00,0.88095,0.881,0.88075,0.8808,654600001.0
2009-08-31 09:22:00,0.88075,0.88095,0.8807,0.88085,710300003.0
2009-08-31 09:23:00,0.88085,0.8809,0.8808,0.88085,381000000.0
2009-08-31 09:24:00,0.88085,0.88095,0.8808,0.8809,365600000.0
2009-08-31 09:25:00,0.88095,0.8814,0.88095,0.8814,1107200000.0
2009-08-31 09:26:00,0.88135,0.88165,0.88135,0.8815,635000002.0
2009-08-31 09:27:00,0.8815,0.8815,0.8814,0.8814,627200001.0
2009-08-31 09:28:00,0.8814,0.8815,0.88135,0.8815,826000004.0
2009-08-31 09:29:00,0.8815,0.8817,0.88145,0.88155,1073600000.0
2009-08-31 09:30:00,0.88165,0.8817,0.8815,0.88155,748300000.0
2009-08-31 09:31:00,0.8817,0.8817,0.8815,0.88155,396300001.0
2009-08-31 09:32:00,0.88155,0.8816,0.8815,0.8816,264400000.0
2009-08-31 09:33:00,0.8816,0.8816,0.88105,0.8811,369300000.0
2009-08-31 09:34:00,0.8811,0.8811,0.8809,0.8809,577500001.0
2009-08-31 09:35:00,0.88095,0.88095,0.88075,0.8808,726000005.0
2009-08-31 09:36:00,0.8808,0.8808,0.8807,0.88075,229700000.0
2009-08-31 09:37:00,0.88075,0.88075,0.8805,0.8806,171600000.0
2009-08-31 09:38:00,0.8805,0.88065,0.8804,0.8806,270699998.0
2009-08-31 09:39:00,0.8806,0.88085,0.88055,0.88075,578500001.0
2009-08-31 09:40:00,0.88075,0.8808,0.88055,0.88055,881200004.0
2009-08-31 09:41:00,0.8806,0.8806,0.8805,0.88055,839099997.0
2009-08-31 09:42:00,0.88055,0.88075,0.88055,0.88075,715500000.0
2009-08-31 09:43:00,0.8807,0.8809,0.88065,0.88075,822600001.0
2009-08-31 09:44:00,0.88075,0.8809,0.88065,0.88075,448300003.0
2009-08-31 09:45:00,0.88075,0.88085,0.88075,0.88075,232400000.0
2009-08-31 09:46:00,0.88075,0.88075,0.8806,0.8806,132900000.0
2009-08-31 09:47:00,0.88065,0.8807,0.88065,0.8807,124400000.0
2009-08-31 09:48:00,0.8807,0.8807,0.8806,0.88065,494600001.0
2009-08-31 09:49:00,0.88065,0.8807,0.88065,0.8807,396800000.0
2009-08-31 09:50:00,0.88065,0.88075,0.8806,0.88075,408100001.0
2009-08-31 09:51:00,0.8807,0.8808,0.8807,0.8807,424200001.0
2009-08-31 09:52:00,0.8807,0.8807,0.88065,0.8807,73000000.0
2009-08-31 09:53:00,0.8807,0.8807,0.88065,0.8807,105800001.0
2009-08-31 09:54:00,0.88065,0.8808,0.88065,0.88075,191400000.0
2009-08-31 09:55:00,0.88075,0.8808,0.8807,0.88075,156800000.0
2009-08-31 09:56:00,0.88075,0.8808,0.88075,0.88075,55700000.0
2009-08-31 09:57:00,0.88075,0.88075,0.8807,0.8807,86800000.0
2009-08-31 09:58:00,0.8807,0.88075,0.8807,0.8807,198600000.0
2009-08-31 09:59:00,0.8807,0.8808,0.8806,0.8808,597800000.0
2009-08-31 10:00:00,0.8808,0.8808,0.88075,0.88075,256100000.0
2009-08-31 10:01:00,0.88075,0.8811,0.88075,0.881,360899999.0
2009-08-31 10:02:00,0.88105,0.8811,0.881,0.8811,419000000.0
2009-08-31 10:03:00,0.8811,0.88115,0.8811,0.8811,367500000.0
2009-08-31 10:04:00,0.88105,0.88105,0.8809,0.88095,264400000.0
2009-08-31 10:05:00,0.88095,0.881,0.8809,0.88095,401599999.0
2009-08-31 10:06:00,0.88095,0.88095,0.8808,0.88085,212000000.0
2009-08-31 10:07:00,0.88085,0.881,0.88085,0.88095,297400001.0
2009-08-31 10:08:00,0.88095,0.881,0.8809,0.88095,251599997.0
2009-08-31 10:09:00,0.88095,0.88095,0.88085,0.8809,423999999.0
2009-08-31 10:10:00,0.88085,0.881,0.8808,0.88095,270599999.0
2009-08-31 10:11:00,0.881,0.88105,0.8809,0.881,550600000.0
2009-08-31 10:12:00,0.881,0.88105,0.88095,0.881,286600000.0
2009-08-31 10:13:00,0.881,0.88115,0.881,0.8811,294800001.0
2009-08-31 10:14:00,0.8811,0.8811,0.88075,0.8808,471000000.0
2009-08-31 10:15:00,0.8808,0.88085,0.8808,0.8808,350799997.0
2009-08-31 10:16:00,0.8808,0.8808,0.8807,0.8807,213000000.0
2009-08-31 10:17:00,0.8807,0.8808,0.88065,0.8807,731500006.0
2009-08-31 10:18:00,0.88075,0.8808,0.88045,0.8807,696100002.0
2009-08-31 10:19:00,0.8807,0.88075,0.88055,0.8807,966900005.0
2009-08-31 10:20:00,0.88075,0.8809,0.8807,0.88085,848900002.0
2009-08-31 10:21:00,0.8809,0.8809,0.88075,0.88075,736100000.0
2009-08-31 10:22:00,0.88085,0.88095,0.88075,0.88095,662099993.0
2009-08-31 10:23:00,0.88095,0.88095,0.88085,0.8809,777500003.0
2009-08-31 10:24:00,0.8809,0.88095,0.88085,0.88085,143100000.0
2009-08-31 10:25:00,0.88085,0.88105,0.88085,0.88095,295200000.0
2009-08-31 10:26:00,0.881,0.88105,0.8809,0.8809,190200000.0
2009-08-31 10:27:00,0.8809,0.88095,0.8808,0.88085,417000000.0
2009-08-31 10:28:00,0.88085,0.88085,0.8808,0.88085,299900001.0
2009-08-31 10:29:00,0.88085,0.881,0.8808,0.881,304800000.0
2009-08-31 10:30:00,0.881,0.881,0.881,0.881,61000000.0
2009-08-31 10:31:00,0.881,0.881,0.88095,0.881,37600000.0
2009-08-31 10:32:00,0.881,0.881,0.88085,0.88085,116600000.0
2009-08-31 10:33:00,0.88085,0.88085,0.88085,0.88085,56200000.0
2009-08-31 10:34:00,0.88085,0.8809,0.88085,0.8809,138800000.0
2009-08-31 10:35:00,0.8809,0.8809,0.88085,0.8809,135600000.0
2009-08-31 10:36:00,0.8809,0.8809,0.88085,0.8809,154100000.0
2009-08-31 10:37:00,0.88085,0.8809,0.88085,0.88085,369600000.0
2009-08-31 10:38:00,0.8809,0.8809,0.88085,0.88085,117100000.0
2009-08-31 10:39:00,0.8809,0.8809,0.88085,0.8809,62000000.0
2009-08-31 10:40:00,0.8809,0.88095,0.88085,0.8809,175200000.0
2009-08-31 10:41:00,0.8809,0.8809,0.8809,0.8809,47700000.0
2009-08-31 10:42:00,0.8809,0.88095,0.88085,0.8809,176899999.0
2009-08-31 10:43:00,0.88095,0.8812,0.88085,0.8811,513300000.0
2009-08-31 10:44:00,0.88115,0.88155,0.8811,0.88135,718699998.0
2009-08-31 10:45:00,0.8814,0.8814,0.88115,0.88125,460999997.0
2009-08-31 10:46:00,0.88125,0.8813,0.8811,0.88115,568500003.0
2009-08-31 10:47:00,0.8812,0.8812,0.88105,0.88115,767899997.0
2009-08-31 10:48:00,0.88115,0.88125,0.88095,0.881,140899998.0
2009-08-31 10:49:00,0.881,0.88115,0.8809,0.88105,418800000.0
2009-08-31 10:50:00,0.88105,0.88125,0.88105,0.88125,212000000.0
2009-08-31 10:51:00,0.8812,0.88125,0.88105,0.8811,244400001.0
2009-08-31 10:52:00,0.88115,0.8812,0.881,0.8812,240000000.0
2009-08-31 10:53:00,0.8812,0.88125,0.88095,0.881,265599999.0
2009-08-31 10:54:00,0.881,0.88105,0.88085,0.881,256399998.0
2009-08-31 10:55:00,0.881,0.88115,0.8809,0.88095,609200002.0
2009-08-31 10:56:00,0.8809,0.88105,0.88075,0.8808,396699999.0
2009-08-31 10:57:00,0.88075,0.88095,0.8806,0.88095,1128200000.0
2009-08-31 10:58:00,0.88085,0.8811,0.88085,0.88095,405300000.0
2009-08-31 10:59:00,0.88095,0.88095,0.88055,0.88055,225600000.0
2009-08-31 11:00:00,0.88055,0.88075,0.88055,0.8807,365100001.0
2009-08-31 11:01:00,0.88065,0.88075,0.88065,0.8807,233100000.0
2009-08-31 11:02:00,0.8807,0.8809,0.8807,0.8809,495700000.0
2009-08-31 11:03:00,0.88095,0.88095,0.8808,0.88085,466300001.0
2009-08-31 11:04:00,0.88085,0.88105,0.8808,0.88105,748999999.0
2009-08-31 11:05:00,0.88105,0.88115,0.881,0.881,778600000.0
2009-08-31 11:06:00,0.881,0.88105,0.88085,0.881,941299999.0
2009-08-31 11:07:00,0.881,0.881,0.8808,0.8808,688000000.0
2009-08-31 11:08:00,0.8808,0.8809,0.8807,0.88085,352800001.0
2009-08-31 11:09:00,0.88085,0.8809,0.8808,0.88085,265099998.0
2009-08-31 11:10:00,0.8809,0.8809,0.8807,0.88085,510700001.0
2009-08-31 11:11:00,0.88085,0.8809,0.88075,0.8808,247600000.0
2009-08-31 11:12:00,0.88085,0.88085,0.88065,0.88065,140799998.0
2009-08-31 11:13:00,0.8807,0.88085,0.8806,0.88085,364900000.0
2009-08-31 11:14:00,0.88085,0.88095,0.8808,0.8809,587200000.0
2009-08-31 11:15:00,0.8809,0.88105,0.8809,0.88105,335900001.0
2009-08-31 11:16:00,0.88105,0.88115,0.88095,0.88115,693600002.0
2009-08-31 11:17:00,0.8811,0.88125,0.88095,0.8811,715999999.0
2009-08-31 11:18:00,0.88115,0.88145,0.8811,0.88135,478499999.0
2009-08-31 11:19:00,0.88135,0.88155,0.88125,0.88145,842499999.0
2009-08-31 11:20:00,0.88145,0.8815,0.88135,0.88135,507000001.0
2009-08-31 11:21:00,0.88135,0.8814,0.8813,0.88135,126900000.0
2009-08-31 11:22:00,0.88135,0.8814,0.8813,0.8814,244800000.0
2009-08-31 11:23:00,0.88135,0.8815,0.88135,0.88145,352100000.0
2009-08-31 11:24:00,0.88145,0.88165,0.8814,0.88165,460800000.0
2009-08-31 11:25:00,0.88165,0.8817,0.88155,0.8817,422600000.0
2009-08-31 11:26:00,0.8817,0.88175,0.88155,0.88165,273500000.0
2009-08-31 11:27:00,0.88165,0.8818,0.8816,0.8818,494400000.0
2009-08-31 11:28:00,0.8818,0.8818,0.88165,0.88175,378200001.0
2009-08-31 11:29:00,0.88175,0.88175,0.88165,0.88165,249000000.0
2009-08-31 11:30:00,0.88165,0.88175,0.88155,0.88175,251600001.0
2009-08-31 11:31:00,0.88175,0.88175,0.88165,0.88165,33800000.0
2009-08-31 11:32:00,0.88165,0.8818,0.8816,0.8818,324599999.0
2009-08-31 11:33:00,0.8818,0.882,0.8818,0.882,247300001.0
2009-08-31 11:34:00,0.882,0.8823,0.882,0.8822,181600000.0
2009-08-31 11:35:00,0.8822,0.8822,0.882,0.88205,127700000.0
2009-08-31 11:36:00,0.882,0.88215,0.882,0.88215,471000000.0
2009-08-31 11:37:00,0.88215,0.88215,0.88205,0.88215,222599999.0
2009-08-31 11:38:00,0.8821,0.88215,0.88205,0.8821,266800001.0
2009-08-31 11:39:00,0.8821,0.8821,0.8821,0.8821,88400000.0
2009-08-31 11:40:00,0.8821,0.8821,0.88205,0.8821,167700000.0
2009-08-31 11:41:00,0.8821,0.8821,0.88205,0.8821,417799998.0
2009-08-31 11:42:00,0.8821,0.88215,0.88205,0.88205,444600002.0
2009-08-31 11:43:00,0.8821,0.8821,0.882,0.88205,354200006.0
2009-08-31 11:44:00,0.882,0.88205,0.88195,0.88195,280000000.0
2009-08-31 11:45:00,0.88195,0.88205,0.8818,0.882,208800001.0
2009-08-31 11:46:00,0.882,0.882,0.8817,0.88195,371599999.0
2009-08-31 11:47:00,0.882,0.88205,0.88195,0.88195,80800000.0
2009-08-31 11:48:00,0.882,0.8821,0.8819,0.88195,287200000.0
2009-08-31 11:49:00,0.882,0.882,0.8816,0.88165,364899999.0
2009-08-31 11:50:00,0.8816,0.8816,0.8815,0.88155,108400000.0
2009-08-31 11:51:00,0.88155,0.88155,0.8815,0.8815,111100000.0
2009-08-31 11:52:00,0.88155,0.8818,0.8815,0.8818,203800000.0
2009-08-31 11:53:00,0.8818,0.88185,0.88165,0.88175,303300000.0
2009-08-31 11:54:00,0.88175,0.8819,0.88175,0.88185,121400000.0
2009-08-31 11:55:00,0.8819,0.8819,0.8817,0.8818,254200000.0
2009-08-31 11:56:00,0.88195,0.8824,0.88195,0.8823,724799998.0
2009-08-31 11:57:00,0.8823,0.8823,0.88215,0.8822,226800000.0
2009-08-31 11:58:00,0.8822,0.8822,0.882,0.88205,269600002.0
2009-08-31 11:59:00,0.88205,0.88205,0.8819,0.882,339400002.0
2009-08-31 12:00:00,0.882,0.882,0.88185,0.8819,502899998.0
2009-08-31 12:01:00,0.88195,0.88195,0.8818,0.88195,684599998.0
2009-08-31 12:02:00,0.88195,0.88195,0.8818,0.8819,366099999.0
2009-08-31 12:03:00,0.8819,0.8823,0.8819,0.88225,541799998.0
2009-08-31 12:04:00,0.88225,0.88225,0.8822,0.8822,69600000.0
2009-08-31 12:05:00,0.8822,0.8823,0.8822,0.88225,167700000.0
2009-08-31 12:06:00,0.8822,0.8822,0.8822,0.8822,105200000.0
2009-08-31 12:07:00,0.8822,0.8823,0.8822,0.8823,95600000.0
2009-08-31 12:08:00,0.8823,0.8823,0.8823,0.8823,22000000.0
2009-08-31 12:09:00,0.8823,0.8823,0.8822,0.8822,75600000.0
2009-08-31 12:10:00,0.8822,0.8823,0.8822,0.88225,143300000.0
2009-08-31 12:11:00,0.88225,0.88225,0.88215,0.8822,100099999.0
2009-08-31 12:12:00,0.8822,0.8822,0.88215,0.8822,69599999.0
2009-08-31 12:13:00,0.8822,0.88225,0.8822,0.88225,59700000.0
2009-08-31 12:14:00,0.88225,0.8823,0.8822,0.8823,233900000.0
2009-08-31 12:15:00,0.8823,0.8823,0.8823,0.8823,9600000.0
2009-08-31 12:16:00,0.88225,0.8823,0.8822,0.8823,120400000.0
2009-08-31 12:17:00,0.8823,0.8823,0.8823,0.8823,52400000.0
2009-08-31 12:18:00,0.88235,0.88235,0.88235,0.88235,30000000.0
2009-08-31 12:19:00,0.88235,0.8824,0.88235,0.88235,96400000.0
2009-08-31 12:20:00,0.88235,0.8824,0.88235,0.8824,186400000.0
2009-08-31 12:21:00,0.88245,0.88245,0.8824,0.88245,178900000.0
2009-08-31 12:22:00,0.88245,0.88245,0.8824,0.88245,89600000.0
2009-08-31 12:23:00,0.88245,0.8825,0.88235,0.88245,101700000.0
2009-08-31 12:24:00,0.88245,0.88245,0.88235,0.8824,52200000.0
2009-08-31 12:25:00,0.8824,0.8825,0.8824,0.8825,215100000.0
2009-08-31 12:26:00,0.8825,0.8825,0.88245,0.8825,384799999.0
2009-08-31 12:27:00,0.8825,0.88255,0.8825,0.88255,82600000.0
2009-08-31 12:28:00,0.88255,0.88255,0.8825,0.88255,19600000.0
2009-08-31 12:29:00,0.8825,0.88255,0.8824,0.88245,211500001.0
2009-08-31 12:30:00,0.8825,0.8825,0.8824,0.8824,141800000.0
2009-08-31 12:31:00,0.8824,0.8824,0.88225,0.88235,81000002.0
2009-08-31 12:32:00,0.8823,0.88235,0.88225,0.8823,83900000.0
2009-08-31 12:33:00,0.8823,0.8823,0.8823,0.8823,11600000.0
2009-08-31 12:34:00,0.8823,0.8823,0.8823,0.8823,1600000.0
2009-08-31 12:35:00,0.88225,0.8823,0.88205,0.88215,470000001.0
2009-08-31 12:36:00,0.88215,0.8822,0.88215,0.8822,38800000.0
2009-08-31 12:37:00,0.88215,0.88225,0.8821,0.8822,250200000.0
2009-08-31 12:38:00,0.8822,0.8822,0.882,0.88205,222600000.0
2009-08-31 12:39:00,0.8821,0.8821,0.882,0.882,90800000.0
2009-08-31 12:40:00,0.882,0.882,0.8819,0.8819,247499999.0
2009-08-31 12:41:00,0.8819,0.88195,0.88185,0.8819,166200000.0
2009-08-31 12:42:00,0.8819,0.88205,0.88185,0.8819,459599999.0
2009-08-31 12:43:00,0.8819,0.88205,0.8819,0.88205,406300000.0
2009-08-31 12:44:00,0.882,0.88205,0.88195,0.88195,258000000.0
2009-08-31 12:45:00,0.88195,0.88195,0.8817,0.88175,195800000.0
2009-08-31 12:46:00,0.88175,0.88175,0.88165,0.8817,263000002.0
2009-08-31 12:47:00,0.88175,0.88175,0.8817,0.8817,65900000.0
2009-08-31 12:48:00,0.8817,0.8817,0.88165,0.88165,236200004.0
2009-08-31 12:49:00,0.88165,0.88175,0.88165,0.88175,228200000.0
2009-08-31 12:50:00,0.88175,0.88185,0.88175,0.88185,72400000.0
2009-08-31 12:51:00,0.8818,0.88185,0.8818,0.88185,269200000.0
2009-08-31 12:52:00,0.8818,0.88195,0.8817,0.88195,384000002.0
2009-08-31 12:53:00,0.88195,0.88195,0.8818,0.88185,328999999.0
2009-08-31 12:54:00,0.88185,0.8819,0.8817,0.8817,537099987.0
2009-08-31 12:55:00,0.8817,0.88185,0.8817,0.88175,474199998.0
2009-08-31 12:56:00,0.88175,0.88175,0.88165,0.88175,250899999.0
2009-08-31 12:57:00,0.8817,0.88185,0.88165,0.8818,345400000.0
2009-08-31 12:58:00,0.8818,0.88185,0.8816,0.8816,533300002.0
2009-08-31 12:59:00,0.8816,0.88165,0.88095,0.881,482699999.0
2009-08-31 13:00:00,0.88095,0.8812,0.88085,0.88095,738800003.0
2009-08-31 13:01:00,0.88095,0.88115,0.88085,0.88115,643400000.0
2009-08-31 13:02:00,0.8811,0.88115,0.88095,0.881,360299999.0
2009-08-31 13:03:00,0.881,0.881,0.88095,0.88095,147399999.0
2009-08-31 13:04:00,0.88095,0.8813,0.88095,0.8813,250699997.0
2009-08-31 13:05:00,0.88135,0.88155,0.88135,0.8815,404499999.0
2009-08-31 13:06:00,0.8815,0.88155,0.88135,0.88135,285399999.0
2009-08-31 13:07:00,0.88135,0.88135,0.8813,0.8813,129000000.0
2009-08-31 13:08:00,0.88135,0.88135,0.88125,0.8813,218300000.0
2009-08-31 13:09:00,0.88135,0.88135,0.88125,0.8813,139499999.0
2009-08-31 13:10:00,0.8813,0.8813,0.88115,0.88115,117700000.0
2009-08-31 13:11:00,0.8812,0.88125,0.8812,0.88125,87200000.0
2009-08-31 13:12:00,0.88125,0.88155,0.8812,0.88155,581100000.0
2009-08-31 13:13:00,0.8815,0.8816,0.8815,0.8815,292400000.0
2009-08-31 13:14:00,0.8815,0.8815,0.88135,0.88135,174500002.0
2009-08-31 13:15:00,0.88135,0.88135,0.88115,0.88125,349700003.0
2009-08-31 13:16:00,0.8812,0.8814,0.88115,0.8814,384900002.0
2009-08-31 13:17:00,0.88135,0.8815,0.88135,0.88145,153900001.0
2009-08-31 13:18:00,0.8814,0.88155,0.88135,0.88135,235800000.0
2009-08-31 13:19:00,0.88135,0.8815,0.88135,0.8815,429299999.0
2009-08-31 13:20:00,0.88145,0.8815,0.88135,0.8814,657000001.0
2009-08-31 13:21:00,0.8814,0.8814,0.88115,0.8813,602900000.0
2009-08-31 13:22:00,0.88135,0.88135,0.88105,0.8811,651100000.0
2009-08-31 13:23:00,0.8811,0.88115,0.8811,0.8811,265200000.0
2009-08-31 13:24:00,0.8811,0.8812,0.881,0.881,134500000.0
2009-08-31 13:25:00,0.881,0.88105,0.88095,0.88105,23700000.0
2009-08-31 13:26:00,0.88105,0.88105,0.881,0.881,287300000.0
2009-08-31 13:27:00,0.881,0.88105,0.88065,0.8807,282000001.0
2009-08-31 13:28:00,0.8807,0.8807,0.88005,0.8802,466299999.0
2009-08-31 13:29:00,0.8802,0.88045,0.8799,0.88035,265400000.0
2009-08-31 13:30:00,0.8804,0.8805,0.8803,0.8804,544800001.0
2009-08-31 13:31:00,0.8804,0.8807,0.8804,0.8806,192600000.0
2009-08-31 13:32:00,0.8806,0.8807,0.8805,0.88065,110400000.0
2009-08-31 13:33:00,0.88065,0.88065,0.8804,0.8805,257600000.0
2009-08-31 13:34:00,0.8805,0.8806,0.8805,0.8805,450900000.0
2009-08-31 13:35:00,0.8805,0.88055,0.88045,0.8805,343200001.0
2009-08-31 13:36:00,0.8805,0.8806,0.88045,0.8805,482399999.0
2009-08-31 13:37:00,0.8805,0.88055,0.88045,0.8805,442599999.0
2009-08-31 13:38:00,0.8805,0.8806,0.88045,0.88055,691800005.0
2009-08-31 13:39:00,0.88055,0.88075,0.88055,0.88075,296999997.0
2009-08-31 13:40:00,0.88075,0.8809,0.88075,0.88085,451099999.0
2009-08-31 13:41:00,0.88085,0.88105,0.8808,0.8808,719399998.0
2009-08-31 13:42:00,0.8808,0.88085,0.8807,0.88075,216900000.0
2009-08-31 13:43:00,0.88075,0.88075,0.8805,0.8805,439100000.0
2009-08-31 13:44:00,0.88045,0.88055,0.8804,0.88045,694399998.0
2009-08-31 13:45:00,0.88045,0.8805,0.8804,0.8805,663200000.0
2009-08-31 13:46:00,0.8805,0.88065,0.8805,0.8806,161300000.0
2009-08-31 13:47:00,0.8806,0.88075,0.8806,0.8807,232600000.0
2009-08-31 13:48:00,0.8807,0.88075,0.8806,0.8806,179100000.0
2009-08-31 13:49:00,0.88065,0.8807,0.8806,0.88065,157000001.0
2009-08-31 13:50:00,0.88065,0.8807,0.88065,0.8807,103700000.0
2009-08-31 13:51:00,0.88065,0.88065,0.88065,0.88065,20900000.0
2009-08-31 13:52:00,0.88065,0.88065,0.8806,0.8806,110900000.0
2009-08-31 13:53:00,0.8806,0.8806,0.88005,0.88005,708100000.0
2009-08-31 13:54:00,0.88005,0.88025,0.88005,0.8802,359199998.0
2009-08-31 13:55:00,0.8802,0.88025,0.8802,0.88025,363699997.0
2009-08-31 13:56:00,0.88025,0.8804,0.8802,0.88035,291499998.0
2009-08-31 13:57:00,0.88035,0.88055,0.8803,0.88045,192900001.0
2009-08-31 13:58:00,0.88045,0.8805,0.8804,0.8805,117800000.0
2009-08-31 13:59:00,0.8805,0.8806,0.8804,0.8805,357100000.0
2009-08-31 14:00:00,0.8805,0.8809,0.8805,0.88085,1374200001.0
2009-08-31 14:01:00,0.88085,0.88115,0.88085,0.88115,549499999.0
2009-08-31 14:02:00,0.8811,0.8814,0.8811,0.88135,427200002.0
2009-08-31 14:03:00,0.8813,0.88135,0.8812,0.8812,353200000.0
2009-08-31 14:04:00,0.8812,0.88135,0.8812,0.88125,703800001.0
2009-08-31 14:05:00,0.88125,0.88135,0.88115,0.88125,745199994.0
2009-08-31 14:06:00,0.88125,0.8813,0.88125,0.88125,673899995.0
2009-08-31 14:07:00,0.88125,0.8813,0.8812,0.88125,383100001.0
2009-08-31 14:08:00,0.88125,0.8813,0.88115,0.8812,405000000.0
2009-08-31 14:09:00,0.88115,0.88125,0.88115,0.88125,720199999.0
2009-08-31 14:10:00,0.88125,0.88125,0.88115,0.88115,695500007.0
2009-08-31 14:11:00,0.8812,0.8813,0.88115,0.8812,517999999.0
2009-08-31 14:12:00,0.88115,0.8813,0.8811,0.88125,674399999.0
2009-08-31 14:13:00,0.88125,0.8813,0.8812,0.88125,489800006.0
2009-08-31 14:14:00,0.88125,0.8813,0.8812,0.8812,317900001.0
2009-08-31 14:15:00,0.88125,0.8815,0.88125,0.8814,935500001.0
2009-08-31 14:16:00,0.8814,0.8814,0.88125,0.8813,158100000.0
2009-08-31 14:17:00,0.88125,0.88145,0.88125,0.88145,476100003.0
2009-08-31 14:18:00,0.88145,0.8817,0.8814,0.88165,661100002.0
2009-08-31 14:19:00,0.88165,0.88165,0.8814,0.8814,804299999.0
2009-08-31 14:20:00,0.8814,0.88145,0.8811,0.8812,715300002.0
2009-08-31 14:21:00,0.88115,0.88115,0.881,0.88105,820900000.0
2009-08-31 14:22:00,0.8811,0.8812,0.88105,0.88115,660699998.0
2009-08-31 14:23:00,0.88115,0.88125,0.8809,0.88095,692799999.0
2009-08-31 14:24:00,0.88095,0.88105,0.8807,0.88075,799099999.0
2009-08-31 14:25:00,0.88075,0.88075,0.8804,0.8804,680800002.0
2009-08-31 14:26:00,0.8804,0.8805,0.88035,0.8804,548299996.0
2009-08-31 14:27:00,0.8804,0.88045,0.88035,0.88035,611099997.0
2009-08-31 14:28:00,0.88035,0.8806,0.88035,0.88055,569699998.0
2009-08-31 14:29:00,0.88055,0.88055,0.88035,0.88035,480799997.0
2009-08-31 14:30:00,0.8804,0.8805,0.88035,0.8804,866599996.0
2009-08-31 14:31:00,0.8804,0.8805,0.8804,0.88045,523400000.0
2009-08-31 14:32:00,0.8804,0.8806,0.8804,0.8805,555199999.0
2009-08-31 14:33:00,0.8805,0.8806,0.8804,0.88045,513400002.0
2009-08-31 14:34:00,0.88045,0.88055,0.8804,0.8804,673000001.0
2009-08-31 14:35:00,0.8804,0.88055,0.8804,0.8805,509099999.0
2009-08-31 14:36:00,0.8805,0.8806,0.8804,0.8806,501799999.0
2009-08-31 14:37:00,0.8806,0.8808,0.8806,0.88075,542100000.0
2009-08-31 14:38:00,0.88075,0.88085,0.88075,0.88075,528000001.0
2009-08-31 14:39:00,0.88075,0.8808,0.8807,0.8808,418700001.0
2009-08-31 14:40:00,0.8808,0.88085,0.88075,0.88085,371900000.0
2009-08-31 14:41:00,0.88085,0.8809,0.8808,0.88085,541900005.0
2009-08-31 14:42:00,0.88085,0.8809,0.88085,0.88085,576800007.0
2009-08-31 14:43:00,0.88085,0.88085,0.8808,0.8808,402000000.0
2009-08-31 14:44:00,0.8808,0.8808,0.8807,0.8807,258900000.0
2009-08-31 14:45:00,0.8807,0.8808,0.88065,0.8807,397300001.0
2009-08-31 14:46:00,0.8807,0.88075,0.88065,0.8807,119700000.0
2009-08-31 14:47:00,0.8807,0.88075,0.8807,0.8807,96700000.0
2009-08-31 14:48:00,0.8807,0.8807,0.8806,0.88065,740200001.0
2009-08-31 14:49:00,0.88065,0.88065,0.8804,0.8804,319700002.0
2009-08-31 14:50:00,0.8804,0.8805,0.88035,0.88035,387700000.0
2009-08-31 14:51:00,0.88035,0.8804,0.8802,0.88035,337900000.0
2009-08-31 14:52:00,0.8804,0.8806,0.88035,0.8805,399000000.0
2009-08-31 14:53:00,0.8805,0.88065,0.88005,0.88005,940600009.0
2009-08-31 14:54:00,0.8801,0.8801,0.87995,0.88005,400700001.0
2009-08-31 14:55:00,0.8801,0.88035,0.88,0.88035,541000002.0
2009-08-31 14:56:00,0.88035,0.88055,0.8803,0.8804,681200000.0
2009-08-31 14:57:00,0.88045,0.88055,0.88035,0.88055,368099998.0
2009-08-31 14:58:00,0.8805,0.8806,0.88045,0.8805,404599998.0
2009-08-31 14:59:00,0.8805,0.88055,0.8804,0.88045,594300004.0
2009-08-31 15:00:00,0.88045,0.88065,0.8804,0.8804,668099995.0
2009-08-31 15:01:00,0.8804,0.8804,0.8803,0.8804,785400009.0
2009-08-31 15:02:00,0.8804,0.8804,0.8803,0.88035,313000000.0
2009-08-31 15:03:00,0.88035,0.8804,0.8803,0.8803,605300001.0
2009-08-31 15:04:00,0.8803,0.88035,0.8803,0.8803,329700000.0
2009-08-31 15:05:00,0.8803,0.88035,0.88025,0.8803,392500001.0
2009-08-31 15:06:00,0.8803,0.88035,0.88025,0.8803,631900000.0
2009-08-31 15:07:00,0.8803,0.8804,0.88025,0.8804,487200001.0
2009-08-31 15:08:00,0.8804,0.88055,0.8804,0.8805,421500001.0
2009-08-31 15:09:00,0.8805,0.8805,0.8803,0.8803,524300000.0
2009-08-31 15:10:00,0.8803,0.88035,0.8803,0.8803,109400000.0
2009-08-31 15:11:00,0.8803,0.8805,0.88025,0.8805,795000003.0
2009-08-31 15:12:00,0.8805,0.8805,0.8804,0.88045,305800000.0
2009-08-31 15:13:00,0.8805,0.8806,0.88045,0.8806,322699999.0
2009-08-31 15:14:00,0.88055,0.8806,0.8805,0.88055,346000000.0
2009-08-31 15:15:00,0.8806,0.8806,0.8805,0.8805,457400002.0
2009-08-31 15:16:00,0.8805,0.8806,0.88035,0.88045,846599999.0
2009-08-31 15:17:00,0.88045,0.88065,0.88045,0.88065,508100001.0
2009-08-31 15:18:00,0.88065,0.88065,0.8805,0.8805,250500000.0
2009-08-31 15:19:00,0.8805,0.88055,0.88045,0.88055,295700000.0
2009-08-31 15:20:00,0.88055,0.88055,0.88045,0.8805,345300003.0
2009-08-31 15:21:00,0.8805,0.88055,0.8804,0.88045,170700000.0
2009-08-31 15:22:00,0.88045,0.8806,0.8803,0.8806,218200000.0
2009-08-31 15:23:00,0.8806,0.8806,0.8804,0.88055,149800000.0
2009-08-31 15:24:00,0.88055,0.88055,0.88035,0.8804,342000000.0
2009-08-31 15:25:00,0.8804,0.8804,0.8802,0.8802,522100000.0
2009-08-31 15:26:00,0.8802,0.88035,0.8802,0.8803,399999997.0
2009-08-31 15:27:00,0.8803,0.88045,0.8803,0.8803,239200001.0
2009-08-31 15:28:00,0.8803,0.8804,0.8803,0.8804,351600000.0
2009-08-31 15:29:00,0.8804,0.88065,0.88035,0.8804,805699998.0
2009-08-31 15:30:00,0.88035,0.8806,0.88035,0.8805,775699999.0
2009-08-31 15:31:00,0.8805,0.8806,0.8803,0.88045,554699998.0
2009-08-31 15:32:00,0.88045,0.8805,0.8803,0.8803,663500000.0
2009-08-31 15:33:00,0.8803,0.88035,0.8803,0.88035,438899999.0
2009-08-31 15:34:00,0.8803,0.88045,0.88025,0.88025,661900002.0
2009-08-31 15:35:00,0.88025,0.8803,0.8802,0.8802,423400000.0
2009-08-31 15:36:00,0.88015,0.8802,0.8801,0.8802,770299992.0
2009-08-31 15:37:00,0.88015,0.88015,0.88005,0.88015,1201800000.0
2009-08-31 15:38:00,0.88015,0.8802,0.88015,0.88015,699900004.0
2009-08-31 15:39:00,0.88015,0.8802,0.88005,0.88015,625500000.0
2009-08-31 15:40:00,0.88015,0.8802,0.8801,0.88015,364500000.0
2009-08-31 15:41:00,0.88015,0.8805,0.88015,0.8805,771299999.0
2009-08-31 15:42:00,0.88055,0.88055,0.8803,0.88035,710100002.0
2009-08-31 15:43:00,0.88035,0.8804,0.8803,0.8803,539700002.0
2009-08-31 15:44:00,0.8803,0.8804,0.88025,0.8804,505200000.0
2009-08-31 15:45:00,0.8804,0.88055,0.88035,0.8805,663800000.0
2009-08-31 15:46:00,0.88045,0.8805,0.87995,0.8801,755900001.0
2009-08-31 15:47:00,0.8801,0.8802,0.8801,0.8801,545900001.0
2009-08-31 15:48:00,0.8801,0.8802,0.88005,0.8801,990600000.0
2009-08-31 15:49:00,0.8801,0.88025,0.88005,0.8802,871099999.0
2009-08-31 15:50:00,0.88025,0.88035,0.88015,0.88025,672599999.0
2009-08-31 15:51:00,0.8802,0.8803,0.88005,0.8801,506600001.0
2009-08-31 15:52:00,0.88005,0.88015,0.88005,0.8801,704099999.0
2009-08-31 15:53:00,0.88015,0.8802,0.88005,0.88005,730599999.0
2009-08-31 15:54:00,0.88005,0.8802,0.88,0.88005,776200001.0
2009-08-31 15:55:00,0.88,0.8803,0.88,0.8803,457000000.0
2009-08-31 15:56:00,0.8803,0.88035,0.8802,0.8803,444800000.0
2009-08-31 15:57:00,0.88035,0.8804,0.88025,0.8804,412399996.0
2009-08-31 15:58:00,0.8804,0.88055,0.8804,0.8805,382400000.0
2009-08-31 15:59:00,0.8805,0.8805,0.88035,0.88035,630300001.0
2009-08-31 16:00:00,0.88035,0.8804,0.8803,0.8804,699600001.0
2009-08-31 16:01:00,0.8804,0.88075,0.8804,0.8807,650400001.0
2009-08-31 16:02:00,0.8807,0.8807,0.8804,0.88045,577900001.0
2009-08-31 16:03:00,0.88045,0.8805,0.8804,0.88045,414600000.0
2009-08-31 16:04:00,0.8805,0.8806,0.88015,0.88015,495899999.0
2009-08-31 16:05:00,0.88015,0.8803,0.88015,0.8803,306999999.0
2009-08-31 16:06:00,0.8803,0.88065,0.88025,0.88065,703100002.0
2009-08-31 16:07:00,0.88065,0.88075,0.88055,0.88065,540400000.0
2009-08-31 16:08:00,0.88065,0.88075,0.87985,0.8799,859900001.0
2009-08-31 16:09:00,0.87985,0.88025,0.87985,0.8802,879999999.0
2009-08-31 16:10:00,0.8802,0.88025,0.87995,0.88015,719900004.0
2009-08-31 16:11:00,0.88015,0.88025,0.87995,0.87995,886699998.0
2009-08-31 16:12:00,0.88,0.88025,0.87995,0.88025,1246600001.0
2009-08-31 16:13:00,0.8803,0.88055,0.88025,0.88055,744500000.0
2009-08-31 16:14:00,0.88055,0.8807,0.88035,0.8806,840199998.0
2009-08-31 16:15:00,0.8806,0.88065,0.8804,0.88055,1128700003.0
2009-08-31 16:16:00,0.8805,0.8809,0.8805,0.88075,1106600001.0
2009-08-31 16:17:00,0.8808,0.8809,0.8807,0.88085,1254199999.0
2009-08-31 16:18:00,0.88085,0.881,0.8808,0.88095,1024600000.0
2009-08-31 16:19:00,0.88095,0.881,0.8809,0.8809,1182600009.0
2009-08-31 16:20:00,0.8809,0.88105,0.88085,0.8809,1068200002.0
2009-08-31 16:21:00,0.8809,0.88105,0.88085,0.881,676299998.0
2009-08-31 16:22:00,0.881,0.88125,0.88095,0.88125,940199999.0
2009-08-31 16:23:00,0.88125,0.8814,0.8812,0.8813,880200001.0
2009-08-31 16:24:00,0.8813,0.8816,0.8813,0.8815,1763500000.0
2009-08-31 16:25:00,0.88155,0.8818,0.88145,0.88175,1101700003.0
2009-08-31 16:26:00,0.88175,0.8819,0.8817,0.88185,617200000.0
2009-08-31 16:27:00,0.88175,0.8818,0.8816,0.8817,978800001.0
2009-08-31 16:28:00,0.8817,0.8817,0.8815,0.8816,1167800000.0
2009-08-31 16:29:00,0.8816,0.88175,0.8815,0.88165,1141299999.0
2009-08-31 16:30:00,0.8817,0.8821,0.88165,0.8819,1028600000.0
2009-08-31 16:31:00,0.8819,0.8821,0.88185,0.8821,1058100001.0
2009-08-31 16:32:00,0.88205,0.88225,0.882,0.882,935400001.0
2009-08-31 16:33:00,0.88195,0.88205,0.8818,0.8818,891299994.0
2009-08-31 16:34:00,0.8818,0.88185,0.8817,0.8817,798200001.0
2009-08-31 16:35:00,0.8817,0.8818,0.8816,0.8817,1175600003.0
2009-08-31 16:36:00,0.8817,0.8817,0.8816,0.8816,768100000.0
2009-08-31 16:37:00,0.8816,0.8818,0.8816,0.8817,905199999.0
2009-08-31 16:38:00,0.8817,0.88185,0.8817,0.88175,1119499998.0
2009-08-31 16:39:00,0.88175,0.8818,0.88165,0.88165,1004900002.0
2009-08-31 16:40:00,0.8817,0.8817,0.8814,0.88145,835999996.0
2009-08-31 16:41:00,0.88145,0.88185,0.88145,0.8818,569599996.0
2009-08-31 16:42:00,0.8818,0.88185,0.88165,0.8817,946299998.0
2009-08-31 16:43:00,0.8817,0.88185,0.8817,0.88175,881699993.0
2009-08-31 16:44:00,0.88175,0.88185,0.8817,0.8818,725499997.0
2009-08-31 16:45:00,0.8818,0.8819,0.88165,0.88165,827200000.0
2009-08-31 16:46:00,0.88165,0.88185,0.88165,0.88175,784300000.0
2009-08-31 16:47:00,0.88175,0.88175,0.8816,0.88165,590599989.0
2009-08-31 16:48:00,0.8816,0.88175,0.88155,0.88165,749099997.0
2009-08-31 16:49:00,0.88165,0.8817,0.8813,0.8813,711920002.0
2009-08-31 16:50:00,0.8813,0.88135,0.88105,0.8812,834500008.0
2009-08-31 16:51:00,0.8812,0.8814,0.881,0.88135,661100000.0
2009-08-31 16:52:00,0.88135,0.88145,0.88125,0.8814,722300000.0
2009-08-31 16:53:00,0.8814,0.8814,0.88125,0.8813,736800001.0
2009-08-31 16:54:00,0.8813,0.88135,0.88115,0.8813,381100001.0
2009-08-31 16:55:00,0.8813,0.8815,0.8812,0.88145,384500000.0
2009-08-31 16:56:00,0.8814,0.8814,0.8811,0.88115,216400001.0
2009-08-31 16:57:00,0.88115,0.8812,0.88085,0.8809,674899998.0
2009-08-31 16:58:00,0.8809,0.881,0.8807,0.88085,672400000.0
2009-08-31 16:59:00,0.88085,0.8809,0.88045,0.88045,1127700002.0
2009-08-31 17:00:00,0.88045,0.88055,0.87995,0.8805,989300004.0
2009-08-31 17:01:00,0.88055,0.8806,0.88035,0.8804,701999999.0
2009-08-31 17:02:00,0.88045,0.8806,0.88035,0.88055,867699997.0
2009-08-31 17:03:00,0.88055,0.8807,0.88045,0.8805,785200003.0
2009-08-31 17:04:00,0.8805,0.8805,0.88035,0.8804,555400002.0
2009-08-31 17:05:00,0.8804,0.88045,0.8803,0.88045,388800000.0
2009-08-31 17:06:00,0.88045,0.88055,0.88045,0.8805,293699998.0
2009-08-31 17:07:00,0.88045,0.88065,0.88045,0.8806,708699999.0
2009-08-31 17:08:00,0.8806,0.88065,0.88055,0.88055,614800001.0
2009-08-31 17:09:00,0.88055,0.8806,0.88055,0.88055,472300002.0
2009-08-31 17:10:00,0.88055,0.88065,0.8805,0.88055,394899999.0
2009-08-31 17:11:00,0.88055,0.88055,0.88035,0.88035,433900000.0
2009-08-31 17:12:00,0.88035,0.88055,0.8803,0.8805,642200000.0
2009-08-31 17:13:00,0.8805,0.88065,0.8805,0.8806,510100000.0
2009-08-31 17:14:00,0.8806,0.8807,0.88055,0.8807,584700000.0
2009-08-31 17:15:00,0.8807,0.8808,0.8806,0.88065,736100000.0
2009-08-31 17:16:00,0.8806,0.88065,0.88055,0.8806,493100001.0
2009-08-31 17:17:00,0.88055,0.88065,0.88055,0.88065,222100001.0
2009-08-31 17:18:00,0.88065,0.88065,0.88055,0.88055,218299999.0
2009-08-31 17:19:00,0.8806,0.8807,0.88055,0.8806,401600000.0
2009-08-31 17:20:00,0.88055,0.8806,0.88055,0.8806,390699998.0
2009-08-31 17:21:00,0.8806,0.88065,0.88055,0.88065,282500000.0
2009-08-31 17:22:00,0.8806,0.88065,0.8806,0.8806,187900000.0
2009-08-31 17:23:00,0.8806,0.88065,0.88055,0.8806,247500000.0
2009-08-31 17:24:00,0.8806,0.8806,0.88045,0.88055,526300000.0
2009-08-31 17:25:00,0.8805,0.8806,0.8805,0.8806,184800000.0
2009-08-31 17:26:00,0.8806,0.8806,0.88055,0.8806,169000000.0
2009-08-31 17:27:00,0.8806,0.88065,0.88055,0.88055,488400003.0
2009-08-31 17:28:00,0.88055,0.8806,0.88055,0.8806,496500001.0
2009-08-31 17:29:00,0.88055,0.8806,0.88055,0.88055,309100000.0
2009-08-31 17:30:00,0.88055,0.8807,0.88055,0.8807,363600002.0
2009-08-31 17:31:00,0.88075,0.8808,0.88065,0.88065,394000000.0
2009-08-31 17:32:00,0.88065,0.88075,0.88065,0.8807,461300003.0
2009-08-31 17:33:00,0.88065,0.88075,0.88065,0.8807,418500001.0
2009-08-31 17:34:00,0.8807,0.88075,0.8806,0.88065,330600000.0
2009-08-31 17:35:00,0.88065,0.8808,0.88065,0.8808,265700004.0
2009-08-31 17:36:00,0.8808,0.8808,0.88065,0.8807,341600000.0
2009-08-31 17:37:00,0.88065,0.8808,0.8806,0.88065,324500000.0
2009-08-31 17:38:00,0.88065,0.88085,0.88065,0.8808,535700000.0
2009-08-31 17:39:00,0.8808,0.88095,0.8808,0.88095,92300000.0
2009-08-31 17:40:00,0.88095,0.881,0.88085,0.881,445100000.0
2009-08-31 17:41:00,0.88095,0.881,0.88085,0.8809,420500001.0
2009-08-31 17:42:00,0.8809,0.881,0.88085,0.88085,286000000.0
2009-08-31 17:43:00,0.8809,0.88095,0.88085,0.8809,175700001.0
2009-08-31 17:44:00,0.88085,0.8809,0.88085,0.8809,178600000.0
2009-08-31 17:45:00,0.88085,0.88095,0.88085,0.88085,141400000.0
2009-08-31 17:46:00,0.8809,0.8809,0.8808,0.88085,218900000.0
2009-08-31 17:47:00,0.88085,0.8809,0.8808,0.88085,192600000.0
2009-08-31 17:48:00,0.88085,0.8809,0.88085,0.88085,267500000.0
2009-08-31 17:49:00,0.88085,0.881,0.88085,0.8809,402299999.0
2009-08-31 17:50:00,0.8809,0.88095,0.88085,0.8809,553599999.0
2009-08-31 17:51:00,0.8809,0.88095,0.8808,0.88095,773900002.0
2009-08-31 17:52:00,0.88095,0.8811,0.88085,0.8811,671199998.0
2009-08-31 17:53:00,0.8811,0.8811,0.8809,0.88095,669599998.0
2009-08-31 17:54:00,0.8809,0.88095,0.88085,0.88095,584300000.0
2009-08-31 17:55:00,0.88095,0.881,0.88085,0.8809,599399999.0
2009-08-31 17:56:00,0.88085,0.8809,0.88085,0.8809,377000000.0
2009-08-31 17:57:00,0.8809,0.8809,0.8807,0.8807,312900000.0
2009-08-31 17:58:00,0.8807,0.8807,0.8805,0.8805,521600004.0
2009-08-31 17:59:00,0.8805,0.8805,0.8798,0.87985,1133099998.0
2009-08-31 18:00:00,0.8799,0.88015,0.87985,0.8801,651699998.0
2009-08-31 18:01:00,0.8801,0.88025,0.87985,0.88025,1172899995.0
2009-08-31 18:02:00,0.88025,0.88025,0.8796,0.8797,1035499999.0
2009-08-31 18:03:00,0.8797,0.8802,0.8797,0.87995,743800000.0
2009-08-31 18:04:00,0.87995,0.8804,0.87995,0.88025,881900000.0
2009-08-31 18:05:00,0.88025,0.88025,0.8798,0.87985,946700004.0
2009-08-31 18:06:00,0.8799,0.8799,0.87975,0.8798,666400000.0
2009-08-31 18:07:00,0.8798,0.8798,0.87955,0.8797,1157500003.0
2009-08-31 18:08:00,0.8797,0.8797,0.8795,0.8796,939099998.0
2009-08-31 18:09:00,0.8796,0.87965,0.8795,0.8795,440999999.0
2009-08-31 18:10:00,0.8795,0.8795,0.87935,0.87935,591600003.0
2009-08-31 18:11:00,0.87935,0.8795,0.87935,0.8795,450000000.0
2009-08-31 18:12:00,0.87955,0.87955,0.87935,0.87945,516500002.0
2009-08-31 18:13:00,0.87945,0.8797,0.87945,0.87955,831700000.0
2009-08-31 18:14:00,0.87955,0.8797,0.87955,0.87965,651300000.0
2009-08-31 18:15:00,0.8797,0.87975,0.87955,0.8796,728200003.0
2009-08-31 18:16:00,0.8796,0.8796,0.87945,0.8795,578500002.0
2009-08-31 18:17:00,0.8795,0.87965,0.8795,0.87955,437600000.0
2009-08-31 18:18:00,0.87955,0.8796,0.87945,0.87955,739300000.0
2009-08-31 18:19:00,0.87955,0.8797,0.8795,0.87955,727599998.0
2009-08-31 18:20:00,0.87955,0.8799,0.87955,0.8799,610600000.0
2009-08-31 18:21:00,0.87995,0.87995,0.8798,0.87985,556299999.0
2009-08-31 18:22:00,0.8799,0.87995,0.87985,0.87995,114700000.0
2009-08-31 18:23:00,0.8799,0.8799,0.87985,0.8799,226999997.0
2009-08-31 18:24:00,0.8799,0.88,0.87985,0.87995,432200001.0
2009-08-31 18:25:00,0.87995,0.88005,0.87985,0.8799,378699998.0
2009-08-31 18:26:00,0.8799,0.87995,0.87985,0.8799,489500001.0
2009-08-31 18:27:00,0.8799,0.87995,0.8798,0.8798,585300006.0
2009-08-31 18:28:00,0.8798,0.87985,0.8798,0.87985,221500000.0
2009-08-31 18:29:00,0.8798,0.87985,0.8798,0.8798,187500000.0
2009-08-31 18:30:00,0.8798,0.8798,0.87975,0.8798,188099999.0
2009-08-31 18:31:00,0.8798,0.8798,0.87975,0.87975,218400000.0
2009-08-31 18:32:00,0.87975,0.8799,0.87965,0.8797,880200004.0
2009-08-31 18:33:00,0.8797,0.8797,0.87965,0.87965,443300003.0
2009-08-31 18:34:00,0.87965,0.8797,0.8796,0.87965,550199997.0
2009-08-31 18:35:00,0.87965,0.8797,0.8795,0.87965,347100000.0
2009-08-31 18:36:00,0.87965,0.8797,0.8796,0.87965,496700000.0
2009-08-31 18:37:00,0.87965,0.87965,0.87955,0.8796,406800002.0
2009-08-31 18:38:00,0.8796,0.87975,0.8795,0.8797,410000000.0
2009-08-31 18:39:00,0.8797,0.87975,0.8797,0.87975,372400000.0
2009-08-31 18:40:00,0.87975,0.8799,0.87975,0.87985,455700000.0
2009-08-31 18:41:00,0.87985,0.87995,0.87985,0.87995,127800000.0
2009-08-31 18:42:00,0.8799,0.87995,0.8799,0.87995,14700000.0
2009-08-31 18:43:00,0.87995,0.88,0.8799,0.87995,25600000.0
2009-08-31 18:44:00,0.8799,0.88005,0.8799,0.8799,162000000.0
2009-08-31 18:45:00,0.88005,0.8801,0.8799,0.87995,174699999.0
2009-08-31 18:46:00,0.8799,0.8801,0.8799,0.8799,565400001.0
2009-08-31 18:47:00,0.8799,0.87995,0.8799,0.87995,231199998.0
2009-08-31 18:48:00,0.87995,0.88,0.87995,0.87995,283400000.0
2009-08-31 18:49:00,0.88,0.88025,0.87995,0.8801,315400000.0
2009-08-31 18:50:00,0.88005,0.8803,0.88005,0.8802,968300000.0
2009-08-31 18:51:00,0.8802,0.8803,0.88015,0.88015,336300000.0
2009-08-31 18:52:00,0.8802,0.88025,0.8801,0.88025,715900000.0
2009-08-31 18:53:00,0.88025,0.88025,0.88005,0.88005,456900000.0
2009-08-31 18:54:00,0.88005,0.88015,0.88005,0.88015,261600000.0
2009-08-31 18:55:00,0.88015,0.88035,0.8801,0.88035,395200000.0
2009-08-31 18:56:00,0.8803,0.88035,0.88025,0.88035,305899999.0
2009-08-31 18:57:00,0.88035,0.8805,0.88025,0.88045,395200000.0
2009-08-31 18:58:00,0.8805,0.8805,0.8804,0.88045,473100000.0
2009-08-31 18:59:00,0.88045,0.88075,0.8804,0.88075,460999999.0
2009-08-31 19:00:00,0.8807,0.8807,0.8806,0.8806,406000000.0
2009-08-31 19:01:00,0.8806,0.8806,0.8803,0.8804,345700002.0
2009-08-31 19:02:00,0.8804,0.88055,0.8803,0.88045,465800000.0
2009-08-31 19:03:00,0.8805,0.8805,0.88035,0.8804,343700000.0
2009-08-31 19:04:00,0.8804,0.8805,0.8803,0.8803,305399999.0
2009-08-31 19:05:00,0.8803,0.88035,0.88015,0.88015,483500000.0
2009-08-31 19:06:00,0.88015,0.88015,0.8799,0.8801,704599999.0
2009-08-31 19:07:00,0.8801,0.8801,0.88,0.8801,303400000.0
2009-08-31 19:08:00,0.88015,0.8802,0.88015,0.8802,303300000.0
2009-08-31 19:09:00,0.88025,0.88025,0.88,0.88005,364900000.0
2009-08-31 19:10:00,0.88005,0.88015,0.88,0.88015,511200000.0
2009-08-31 19:11:00,0.88025,0.88025,0.8801,0.8801,356300000.0
2009-08-31 19:12:00,0.8801,0.88025,0.8801,0.8802,453400001.0
2009-08-31 19:13:00,0.8802,0.8802,0.88015,0.88015,207299999.0
2009-08-31 19:14:00,0.88015,0.8803,0.88015,0.8803,405199998.0
2009-08-31 19:15:00,0.8803,0.88045,0.8803,0.8804,269000001.0
2009-08-31 19:16:00,0.8804,0.8804,0.8803,0.88035,361900001.0
2009-08-31 19:17:00,0.88035,0.8804,0.88025,0.88025,365900000.0
2009-08-31 19:18:00,0.88025,0.8803,0.8802,0.8802,571300003.0
2009-08-31 19:19:00,0.88025,0.8803,0.8802,0.8802,411700004.0
2009-08-31 19:20:00,0.8802,0.8803,0.8801,0.8802,815000000.0
2009-08-31 19:21:00,0.8802,0.88035,0.88015,0.88025,688100003.0
2009-08-31 19:22:00,0.8803,0.8803,0.8802,0.8802,270099997.0
2009-08-31 19:23:00,0.8802,0.88025,0.8801,0.88015,704699998.0
2009-08-31 19:24:00,0.88015,0.88015,0.88005,0.88005,305000000.0
2009-08-31 19:25:00,0.88005,0.8801,0.88005,0.88005,430400004.0
2009-08-31 19:26:00,0.88005,0.88015,0.88005,0.88005,742599999.0
2009-08-31 19:27:00,0.88005,0.8801,0.88005,0.88005,717200001.0
2009-08-31 19:28:00,0.8801,0.8801,0.88,0.88005,852900001.0
2009-08-31 19:29:00,0.88005,0.88015,0.88005,0.8801,700999998.0
2009-08-31 19:30:00,0.88015,0.88015,0.88005,0.8801,127200002.0
2009-08-31 19:31:00,0.8801,0.88015,0.88005,0.88005,298200004.0
2009-08-31 19:32:00,0.8801,0.88025,0.88005,0.8802,671300001.0
2009-08-31 19:33:00,0.88025,0.8803,0.88015,0.88025,658799998.0
2009-08-31 19:34:00,0.88025,0.8803,0.8802,0.88025,446900007.0
2009-08-31 19:35:00,0.8803,0.88035,0.8802,0.8803,623900002.0
2009-08-31 19:36:00,0.88025,0.88035,0.8802,0.8803,823800007.0
2009-08-31 19:37:00,0.8803,0.88035,0.8802,0.8803,1518599999.0
2009-08-31 19:38:00,0.88035,0.88035,0.8802,0.88025,367299997.0
2009-08-31 19:39:00,0.88025,0.8803,0.8802,0.88025,406499994.0
2009-08-31 19:40:00,0.88025,0.88025,0.88015,0.8802,798400005.0
2009-08-31 19:41:00,0.88015,0.88025,0.8801,0.88015,795400003.0
2009-08-31 19:42:00,0.88015,0.88015,0.88005,0.88015,486599999.0
2009-08-31 19:43:00,0.88015,0.88025,0.88005,0.8801,237400003.0
2009-08-31 19:44:00,0.8801,0.88015,0.88,0.88,271900000.0
2009-08-31 19:45:00,0.88,0.88015,0.87995,0.88005,530200000.0
2009-08-31 19:46:00,0.88005,0.88015,0.88,0.8801,609400001.0
2009-08-31 19:47:00,0.88015,0.88015,0.88005,0.8801,457800000.0
2009-08-31 19:48:00,0.8801,0.88015,0.8801,0.88015,280500000.0
2009-08-31 19:49:00,0.88015,0.8802,0.8801,0.8802,218100000.0
2009-08-31 19:50:00,0.8802,0.88025,0.88015,0.88025,270199999.0
2009-08-31 19:51:00,0.88025,0.8803,0.8802,0.8802,210599998.0
2009-08-31 19:52:00,0.8802,0.88035,0.8802,0.8803,423199994.0
2009-08-31 19:53:00,0.88035,0.88035,0.88025,0.8803,389800001.0
2009-08-31 19:54:00,0.88035,0.88035,0.88025,0.8803,219300000.0
2009-08-31 19:55:00,0.88035,0.8804,0.88025,0.88025,586999999.0
2009-08-31 19:56:00,0.8803,0.8803,0.88025,0.88025,401400000.0
2009-08-31 19:57:00,0.8803,0.88035,0.88025,0.88035,343300000.0
2009-08-31 19:58:00,0.88035,0.8804,0.88025,0.88035,451699997.0
2009-08-31 19:59:00,0.88035,0.8804,0.8803,0.8803,292800000.0
2009-08-31 20:00:00,0.8803,0.88035,0.88025,0.88025,170400000.0
2009-08-31 20:01:00,0.88025,0.8803,0.8802,0.8802,303900000.0
2009-08-31 20:02:00,0.8802,0.8803,0.8802,0.88025,204900000.0
2009-08-31 20:03:00,0.88025,0.8803,0.88015,0.88025,440599999.0
2009-08-31 20:04:00,0.88025,0.88035,0.88025,0.8803,353499999.0
2009-08-31 20:05:00,0.8803,0.8803,0.8802,0.88025,210099999.0
2009-08-31 20:06:00,0.88025,0.88025,0.8802,0.8802,102200000.0
2009-08-31 20:07:00,0.8802,0.8802,0.88015,0.8802,166900000.0
2009-08-31 20:08:00,0.8802,0.88025,0.8802,0.88025,65600000.0
2009-08-31 20:09:00,0.8802,0.88045,0.8802,0.88035,281900000.0
2009-08-31 20:10:00,0.88035,0.88045,0.88025,0.8803,292700000.0
2009-08-31 20:11:00,0.8803,0.88035,0.88025,0.88025,342100001.0
2009-08-31 20:12:00,0.88025,0.8803,0.8802,0.8802,394999999.0
2009-08-31 20:13:00,0.8802,0.8802,0.88015,0.8802,293199999.0
2009-08-31 20:14:00,0.88025,0.88025,0.88015,0.8802,241999999.0
2009-08-31 20:15:00,0.8802,0.8802,0.88005,0.88005,237600000.0
2009-08-31 20:16:00,0.88005,0.8801,0.88,0.88005,202899999.0
2009-08-31 20:17:00,0.88005,0.88005,0.88,0.88,431000000.0
2009-08-31 20:18:00,0.88,0.88,0.87985,0.87995,457100000.0
2009-08-31 20:19:00,0.8799,0.88,0.8799,0.87995,220700000.0
2009-08-31 20:20:00,0.87995,0.88,0.8799,0.8799,458800000.0
2009-08-31 20:21:00,0.8799,0.88,0.8799,0.87995,514499999.0
2009-08-31 20:22:00,0.87995,0.88005,0.8799,0.88005,310900000.0
2009-08-31 20:23:00,0.88005,0.8801,0.88,0.88005,484200007.0
2009-08-31 20:24:00,0.88,0.88005,0.8799,0.87995,434200000.0
2009-08-31 20:25:00,0.87995,0.88005,0.8799,0.87995,591899998.0
2009-08-31 20:26:00,0.87995,0.88,0.8799,0.88,175900000.0
2009-08-31 20:27:00,0.87995,0.88005,0.87995,0.88,162199999.0
2009-08-31 20:28:00,0.88,0.88005,0.88,0.88005,75500000.0
2009-08-31 20:29:00,0.88005,0.88005,0.88,0.88005,17200000.0
2009-08-31 20:30:00,0.88005,0.8801,0.88,0.88005,36100000.0
2009-08-31 20:31:00,0.88005,0.8801,0.88005,0.8801,67800000.0
2009-08-31 20:32:00,0.8801,0.88015,0.88,0.88005,303600000.0
2009-08-31 20:33:00,0.88005,0.8801,0.88,0.88005,171100000.0
2009-08-31 20:34:00,0.8801,0.8801,0.88005,0.8801,198100000.0
2009-08-31 20:35:00,0.88005,0.88015,0.88005,0.88015,187099999.0
2009-08-31 20:36:00,0.88015,0.88015,0.88005,0.8801,206500000.0
2009-08-31 20:37:00,0.8801,0.8803,0.8801,0.88025,464900000.0
2009-08-31 20:38:00,0.88025,0.8803,0.8802,0.8802,376600000.0
2009-08-31 20:39:00,0.8802,0.8802,0.8801,0.8802,147600000.0
2009-08-31 20:40:00,0.88015,0.88025,0.88015,0.88025,115100000.0
2009-08-31 20:41:00,0.88025,0.8803,0.88025,0.88025,459500000.0
2009-08-31 20:42:00,0.88025,0.8804,0.88025,0.88035,628300003.0
2009-08-31 20:43:00,0.8803,0.8804,0.8803,0.88035,380100002.0
2009-08-31 20:44:00,0.88035,0.88035,0.8803,0.8803,540400001.0
2009-08-31 20:45:00,0.8803,0.8803,0.88015,0.8802,526800002.0
2009-08-31 20:46:00,0.8802,0.8804,0.8802,0.88035,377600000.0
2009-08-31 20:47:00,0.88035,0.8804,0.88035,0.88035,480000004.0
2009-08-31 20:48:00,0.88035,0.88035,0.8803,0.88035,390500000.0
2009-08-31 20:49:00,0.88035,0.88035,0.8803,0.88035,434700003.0
2009-08-31 20:50:00,0.88035,0.88035,0.8802,0.8802,440999998.0
2009-08-31 20:51:00,0.8802,0.88025,0.88015,0.88025,496900000.0
2009-08-31 20:52:00,0.88025,0.88035,0.88025,0.88035,682000000.0
2009-08-31 20:53:00,0.88035,0.88035,0.88025,0.8803,390800004.0
2009-08-31 20:54:00,0.8803,0.88035,0.88015,0.8802,450500003.0
2009-08-31 20:55:00,0.8802,0.8802,0.88015,0.88015,1023000006.0
2009-08-31 20:56:00,0.88015,0.8802,0.88015,0.88015,155900000.0
2009-08-31 20:57:00,0.88015,0.8804,0.8801,0.8803,1147700002.0
2009-08-31 20:58:00,0.88025,0.8805,0.88025,0.8804,328100001.0
2009-08-31 20:59:00,0.8804,0.88115,0.8804,0.88115,820000003.0
2009-08-31 21:00:00,0.88115,0.8813,0.881,0.881,317700000.0
2009-08-31 21:01:00,0.8809,0.8809,0.88055,0.88055,267600000.0
2009-08-31 21:02:00,0.88055,0.88055,0.88045,0.88055,181599999.0
2009-08-31 21:03:00,0.88055,0.88055,0.88055,0.88055,18600000.0
2009-08-31 21:04:00,0.88055,0.88055,0.88045,0.88055,10500000.0
2009-08-31 21:05:00,0.88055,0.88055,0.88055,0.88055,9000000.0
2009-08-31 21:06:00,0.88055,0.88055,0.88055,0.88055,2800000.0
2009-08-31 21:07:00,0.88055,0.88055,0.88055,0.88055,3800000.0
2009-08-31 21:08:00,0.88055,0.88055,0.88055,0.88055,1800000.0
2009-08-31 21:09:00,0.88055,0.88055,0.88055,0.88055,50300000.0
2009-08-31 21:10:00,0.88055,0.88055,0.88055,0.88055,74500000.0
2009-08-31 21:11:00,0.88055,0.8806,0.88055,0.88055,324100002.0
2009-08-31 21:12:00,0.8806,0.8806,0.88055,0.88055,764699995.0
2009-08-31 21:13:00,0.8806,0.8806,0.88055,0.88055,437599998.0
2009-08-31 21:14:00,0.88055,0.88055,0.8803,0.88045,269999998.0
2009-08-31 21:15:00,0.8804,0.8804,0.88035,0.8804,60700000.0
2009-08-31 21:16:00,0.88045,0.88045,0.88035,0.8804,153799999.0
2009-08-31 21:17:00,0.8804,0.88045,0.8804,0.8804,138300000.0
2009-08-31 21:18:00,0.8804,0.8805,0.8804,0.8805,315000000.0
2009-08-31 21:19:00,0.8805,0.8805,0.88045,0.8805,368099999.0
2009-08-31 21:20:00,0.8805,0.8805,0.88045,0.8805,296200000.0
2009-08-31 21:21:00,0.88055,0.88065,0.8805,0.8806,458900001.0
2009-08-31 21:22:00,0.88055,0.88055,0.88045,0.88055,767499999.0
2009-08-31 21:23:00,0.88055,0.8806,0.8804,0.88045,366900002.0
2009-08-31 21:24:00,0.8805,0.8805,0.8804,0.88045,136000000.0
2009-08-31 21:25:00,0.8804,0.88045,0.88035,0.8804,405199998.0
2009-08-31 21:26:00,0.8804,0.88045,0.88035,0.8804,374700000.0
2009-08-31 21:27:00,0.8804,0.8804,0.88035,0.8804,296899999.0
2009-08-31 21:28:00,0.8804,0.88045,0.8804,0.8804,379200000.0
2009-08-31 21:29:00,0.8804,0.88045,0.8804,0.88045,251400000.0
2009-08-31 21:30:00,0.88045,0.8805,0.88045,0.8805,282900000.0
2009-08-31 21:31:00,0.8805,0.8806,0.88045,0.8805,286100000.0
2009-08-31 21:32:00,0.8805,0.8806,0.88045,0.8805,458200002.0
2009-08-31 21:33:00,0.8805,0.8805,0.88045,0.88045,295200001.0
2009-08-31 21:34:00,0.88045,0.8805,0.8804,0.8804,183300000.0
2009-08-31 21:35:00,0.8804,0.88045,0.8804,0.88045,219200000.0
2009-08-31 21:36:00,0.88045,0.88045,0.8804,0.88045,142400000.0
2009-08-31 21:37:00,0.88045,0.88045,0.88035,0.8804,247299999.0
2009-08-31 21:38:00,0.8804,0.8804,0.88035,0.8804,39200000.0
2009-08-31 21:39:00,0.88035,0.8804,0.88035,0.8804,69300001.0
2009-08-31 21:40:00,0.8804,0.8804,0.88035,0.8804,194700002.0
2009-08-31 21:41:00,0.8804,0.8804,0.88035,0.8804,81800000.0
2009-08-31 21:42:00,0.8804,0.8804,0.88035,0.8804,104500000.0
2009-08-31 21:43:00,0.8804,0.8804,0.88035,0.88035,36900000.0
2009-08-31 21:44:00,0.8804,0.8804,0.88035,0.8804,218700000.0
2009-08-31 21:45:00,0.8804,0.88045,0.8803,0.8804,318700002.0
2009-08-31 21:46:00,0.88035,0.88035,0.8802,0.88035,619900000.0
2009-08-31 21:47:00,0.88035,0.8804,0.88025,0.8803,529000000.0
2009-08-31 21:48:00,0.8803,0.8803,0.88015,0.8802,306600000.0
2009-08-31 21:49:00,0.8802,0.88025,0.8802,0.88025,282400000.0
2009-08-31 21:50:00,0.88025,0.8803,0.88025,0.88025,731100000.0
2009-08-31 21:51:00,0.8802,0.88025,0.88005,0.88025,201100000.0
2009-08-31 21:52:00,0.88025,0.8804,0.88025,0.88035,324799999.0
2009-08-31 21:53:00,0.88025,0.88035,0.8802,0.88025,331099999.0
2009-08-31 21:54:00,0.88025,0.88025,0.88015,0.8802,231199999.0
2009-08-31 21:55:00,0.8802,0.88025,0.88015,0.8802,219100000.0
2009-08-31 21:56:00,0.8802,0.88025,0.88015,0.88025,209300000.0
2009-08-31 21:57:00,0.88025,0.8803,0.8802,0.88025,555000000.0
2009-08-31 21:58:00,0.88025,0.8804,0.88025,0.8804,284999999.0
2009-08-31 21:59:00,0.8804,0.88055,0.8804,0.88055,246900000.0
2009-08-31 22:00:00,0.88055,0.88065,0.8805,0.8805,527799998.0
2009-08-31 22:01:00,0.8806,0.88065,0.88045,0.8806,450399999.0
2009-08-31 22:02:00,0.8806,0.88065,0.88045,0.8805,406400001.0
2009-08-31 22:03:00,0.8805,0.88065,0.88045,0.8805,282500000.0
2009-08-31 22:04:00,0.88055,0.88055,0.88045,0.8805,122000000.0
2009-08-31 22:05:00,0.8805,0.88065,0.8805,0.88055,244200000.0
2009-08-31 22:06:00,0.8805,0.8805,0.8805,0.8805,88800000.0
2009-08-31 22:07:00,0.8805,0.88055,0.88045,0.88045,112800000.0
2009-08-31 22:08:00,0.88045,0.88045,0.8804,0.88045,106600000.0
2009-08-31 22:09:00,0.8804,0.88045,0.8803,0.8803,60200000.0
2009-08-31 22:10:00,0.88035,0.8804,0.8803,0.8804,143600000.0
2009-08-31 22:11:00,0.88035,0.88045,0.88035,0.8804,156900000.0
2009-08-31 22:12:00,0.8804,0.8804,0.88035,0.8804,15400000.0
2009-08-31 22:13:00,0.88045,0.88045,0.88035,0.88035,15000000.0
2009-08-31 22:14:00,0.8804,0.88045,0.8804,0.8804,58800000.0
2009-08-31 22:15:00,0.88035,0.88035,0.8802,0.88025,99100000.0
2009-08-31 22:16:00,0.88025,0.88025,0.8802,0.88025,64000000.0
2009-08-31 22:17:00,0.88025,0.8803,0.8802,0.88025,125800000.0
2009-08-31 22:18:00,0.88025,0.88025,0.88015,0.88015,61200000.0
2009-08-31 22:19:00,0.88015,0.8802,0.88015,0.88015,36200000.0
2009-08-31 22:20:00,0.8802,0.8802,0.88015,0.88015,53400000.0
2009-08-31 22:21:00,0.88015,0.88035,0.88015,0.88035,123300000.0
2009-08-31 22:22:00,0.88035,0.88045,0.88035,0.88045,20100000.0
2009-08-31 22:23:00,0.88045,0.88045,0.8804,0.8804,42300000.0
2009-08-31 22:24:00,0.8804,0.8804,0.8804,0.8804,15200000.0
2009-08-31 22:25:00,0.8804,0.88045,0.8804,0.8804,32300000.0
2009-08-31 22:26:00,0.8804,0.8804,0.8804,0.8804,46200000.0
2009-08-31 22:27:00,0.8804,0.88045,0.8804,0.88045,24700000.0
2009-08-31 22:28:00,0.8804,0.8804,0.88035,0.8804,33000000.0
2009-08-31 22:29:00,0.8804,0.88045,0.88035,0.88035,35500000.0
2009-08-31 22:30:00,0.88045,0.88055,0.8803,0.8804,57100000.0
2009-08-31 22:31:00,0.8804,0.88045,0.8802,0.88045,111000000.0
2009-08-31 22:32:00,0.88045,0.88055,0.8804,0.88055,133000000.0
2009-08-31 22:33:00,0.88055,0.88065,0.8804,0.8806,248899996.0
2009-08-31 22:34:00,0.88055,0.8806,0.88035,0.88035,54000000.0
2009-08-31 22:35:00,0.88035,0.8804,0.8803,0.88035,6400000.0
2009-08-31 22:36:00,0.88035,0.88035,0.88035,0.88035,1000000.0
2009-08-31 22:37:00,0.88027,0.88027,0.88022,0.88025,45400000.0
2009-08-31 22:38:00,0.8804,0.8804,0.88025,0.8803,7400000.0
2009-08-31 22:39:00,0.88025,0.8803,0.8802,0.88025,32500000.0
2009-08-31 22:40:00,0.88025,0.88025,0.88025,0.88025,3300000.0
2009-08-31 22:41:00,0.88025,0.88025,0.88025,0.88025,3400000.0
2009-08-31 22:42:00,0.88025,0.88025,0.88025,0.88025,5400000.0
2009-08-31 22:43:00,0.88025,0.88035,0.88025,0.88025,22500000.0
2009-08-31 22:44:00,0.88025,0.88025,0.88025,0.88025,1200000.0
2009-08-31 22:45:00,0.88025,0.8803,0.8802,0.88025,51560000.0
2009-08-31 22:46:00,0.88025,0.88025,0.8802,0.88025,183700000.0
2009-08-31 22:47:00,0.88025,0.88025,0.88025,0.88025,86000000.0
2009-08-31 22:48:00,0.88025,0.88025,0.88025,0.88025,41300000.0
2009-08-31 22:49:00,0.88025,0.88045,0.88025,0.88035,159800000.0
2009-08-31 22:50:00,0.88035,0.8804,0.88035,0.88035,80200000.0
2009-08-31 22:51:00,0.88035,0.88035,0.88025,0.8803,157700000.0
2009-08-31 22:52:00,0.88025,0.88025,0.8802,0.88025,113610000.0
2009-08-31 22:53:00,0.88025,0.8803,0.8802,0.88025,80830000.0
2009-08-31 22:54:00,0.88025,0.8803,0.8802,0.88025,576500000.0
2009-08-31 22:55:00,0.88025,0.8803,0.8802,0.88025,118160000.0
2009-08-31 22:56:00,0.88025,0.88025,0.8802,0.8802,86060000.0
2009-08-31 22:57:00,0.8802,0.88025,0.8802,0.8802,291440000.0
2009-08-31 22:58:00,0.8802,0.8802,0.87965,0.88,94110000.0
2009-08-31 22:59:00,0.88005,0.88005,0.87995,0.87995,111900000.0
2009-08-31 23:00:00,0.87995,0.87995,0.8799,0.8799,19000000.0
2009-08-31 23:01:00,0.8794,0.87965,0.8794,0.8796,11100000.0
2009-08-31 23:02:00,0.8796,0.87985,0.8795,0.87985,32300000.0
2009-08-31 23:03:00,0.87995,0.87995,0.87995,0.87995,4000000.0
2009-08-31 23:04:00,0.87995,0.88015,0.87995,0.87995,34700000.0
2009-08-31 23:05:00,0.88005,0.8802,0.88,0.88015,16700000.0
2009-08-31 23:06:00,0.88,0.88,0.87988,0.87995,38800000.0
2009-08-31 23:07:00,0.8802,0.88035,0.88015,0.8803,16700000.0
2009-08-31 23:08:00,0.8804,0.8804,0.8803,0.8803,21800000.0
2009-08-31 23:09:00,0.88035,0.88035,0.88035,0.88035,9400000.0
2009-08-31 23:10:00,0.88035,0.88035,0.88005,0.8801,32900000.0
2009-08-31 23:11:00,0.8801,0.88025,0.8801,0.8802,6500000.0
2009-08-31 23:12:00,0.88025,0.88025,0.88015,0.88015,8000000.0
2009-08-31 23:13:00,0.88015,0.8802,0.88005,0.8802,43600000.0
2009-08-31 23:14:00,0.8802,0.8802,0.88015,0.88015,51000000.0
2009-08-31 23:15:00,0.8802,0.8802,0.88005,0.88005,64000000.0
2009-08-31 23:16:00,0.8801,0.8802,0.8801,0.8802,67700000.0
2009-08-31 23:17:00,0.88015,0.88025,0.88015,0.88025,16000000.0
2009-08-31 23:18:00,0.8802,0.88025,0.88015,0.88015,36000000.0
2009-08-31 23:19:00,0.88006,0.88006,0.87999,0.88,21200000.0
2009-08-31 23:20:00,0.87996,0.88001,0.87986,0.87991,195400000.0
2009-08-31 23:21:00,0.88005,0.88005,0.88005,0.88005,19800000.0
2009-08-31 23:22:00,0.88005,0.88005,0.88,0.88,36700000.0
2009-08-31 23:23:00,0.88,0.88005,0.87995,0.88005,18800000.0
2009-08-31 23:24:00,0.88005,0.88005,0.87995,0.88005,69100000.0
2009-08-31 23:25:00,0.88005,0.88015,0.87995,0.88,53300000.0
2009-08-31 23:26:00,0.88,0.88025,0.87995,0.88,31100000.0
2009-08-31 23:27:00,0.88005,0.88005,0.88005,0.88005,12000000.0
2009-08-31 23:28:00,0.88005,0.88005,0.88005,0.88005,15800000.0
2009-08-31 23:29:00,0.88,0.88,0.8799,0.8799,30500000.0
2009-08-31 23:30:00,0.8799,0.8799,0.87985,0.8799,91500000.0
2009-08-31 23:31:00,0.87985,0.8799,0.87985,0.87985,48600000.0
2009-08-31 23:32:00,0.8799,0.8799,0.87985,0.87985,14400000.0
2009-08-31 23:33:00,0.87985,0.8802,0.8796,0.88,221500000.0
2009-08-31 23:34:00,0.8801,0.88015,0.8799,0.87995,332300000.0
2009-08-31 23:35:00,0.88005,0.8801,0.87995,0.88,195000000.0
2009-08-31 23:36:00,0.88,0.88015,0.87995,0.87995,201300000.0
2009-08-31 23:37:00,0.88,0.88015,0.87995,0.88015,60880000.0
2009-08-31 23:38:00,0.88025,0.88025,0.8801,0.8801,37600000.0
2009-08-31 23:39:00,0.8801,0.8802,0.8801,0.88015,83800000.0
2009-08-31 23:40:00,0.8802,0.8803,0.88015,0.88025,104900000.0
2009-08-31 23:41:00,0.8803,0.8803,0.88005,0.88015,279000000.0
2009-08-31 23:42:00,0.88025,0.8803,0.8802,0.8802,81180000.0
2009-08-31 23:43:00,0.88025,0.88025,0.88015,0.8802,54980000.0
2009-08-31 23:44:00,0.8802,0.88025,0.8801,0.88025,154900000.0
2009-08-31 23:45:00,0.88025,0.8804,0.88025,0.88025,70800000.0
2009-08-31 23:46:00,0.8802,0.88025,0.88015,0.8802,75300000.0
2009-08-31 23:47:00,0.88025,0.88025,0.88015,0.88025,165800000.0
2009-08-31 23:48:00,0.8802,0.88025,0.8802,0.8802,79500000.0
2009-08-31 23:49:00,0.8802,0.8803,0.8802,0.8802,201200000.0
2009-08-31 23:50:00,0.8803,0.8803,0.8802,0.8803,105100000.0
2009-08-31 23:51:00,0.8803,0.8803,0.8801,0.8801,119300000.0
2009-08-31 23:52:00,0.88015,0.8802,0.8801,0.8802,73900000.0
2009-08-31 23:53:00,0.8802,0.8802,0.88015,0.88015,49200000.0
2009-08-31 23:54:00,0.88015,0.8802,0.88005,0.88005,40800000.0
2009-08-31 23:55:00,0.88005,0.8801,0.87995,0.87995,141300000.0
2009-08-31 23:56:00,0.88,0.88005,0.88,0.88,11300000.0
2009-08-31 23:57:00,0.88,0.88,0.88,0.88,6300000.0
2009-08-31 23:58:00,0.88,0.88,0.87995,0.87995,21300000.0
2009-08-31 23:59:00,0.87995,0.87995,0.87995,0.87995,9600000.0
2009-09-01 00:00:00,0.87995,0.88005,0.8799,0.88005,88700000.0
2009-09-01 00:01:00,0.88005,0.88005,0.87985,0.87995,110000000.0
2009-09-01 00:02:00,0.87995,0.8801,0.87995,0.8801,53000000.0
2009-09-01 00:03:00,0.8801,0.88025,0.8801,0.88015,145300000.0
2009-09-01 00:04:00,0.88015,0.8804,0.8801,0.88035,514100000.0
2009-09-01 00:05:00,0.8804,0.8804,0.8802,0.88025,246500000.0
2009-09-01 00:06:00,0.8803,0.88035,0.88025,0.8803,290500000.0
2009-09-01 00:07:00,0.8803,0.88035,0.88015,0.88015,173200000.0
2009-09-01 00:08:00,0.8802,0.88025,0.88015,0.88025,68200000.0
2009-09-01 00:09:00,0.88025,0.88025,0.88015,0.88015,135700000.0
2009-09-01 00:10:00,0.8802,0.88025,0.88015,0.88015,71000000.0
2009-09-01 00:11:00,0.8802,0.8803,0.88015,0.8803,64300000.0
2009-09-01 00:12:00,0.88035,0.88035,0.8801,0.8802,55200000.0
2009-09-01 00:13:00,0.88015,0.88015,0.88015,0.88015,2400000.0
2009-09-01 00:14:00,0.88015,0.88015,0.88015,0.88015,16800000.0
2009-09-01 00:15:00,0.88015,0.88015,0.88015,0.88015,1000000.0
2009-09-01 00:16:00,0.88015,0.88015,0.88015,0.88015,7200000.0
2009-09-01 00:17:00,0.88015,0.88015,0.88015,0.88015,6400000.0
2009-09-01 00:18:00,0.88015,0.88015,0.88015,0.88015,3500000.0
2009-09-01 00:19:00,0.88015,0.88015,0.88015,0.88015,500000.0
2009-09-01 00:20:00,0.88015,0.88015,0.8798,0.88005,28700000.0
2009-09-01 00:21:00,0.88005,0.88025,0.88,0.8801,338200000.0
2009-09-01 00:22:00,0.88015,0.88015,0.8801,0.8801,35600000.0
2009-09-01 00:23:00,0.88015,0.88025,0.88005,0.88025,227700000.0
2009-09-01 00:24:00,0.88025,0.8803,0.88025,0.88025,104000000.0
2009-09-01 00:25:00,0.8803,0.88045,0.88015,0.8803,473700000.0
2009-09-01 00:26:00,0.88025,0.88035,0.88025,0.8803,166800000.0
2009-09-01 00:27:00,0.88035,0.88035,0.8803,0.8803,11300000.0
2009-09-01 00:28:00,0.88035,0.88035,0.8802,0.88025,152900000.0
2009-09-01 00:29:00,0.88035,0.88035,0.8803,0.8803,26700000.0
2009-09-01 00:30:00,0.88035,0.88035,0.8802,0.88035,125900000.0
2009-09-01 00:31:00,0.88035,0.88035,0.8803,0.88035,17700000.0
2009-09-01 00:32:00,0.88035,0.8804,0.8803,0.88035,28400000.0
2009-09-01 00:33:00,0.88023,0.88024,0.88005,0.88024,167700000.0
2009-09-01 00:34:00,0.88035,0.88035,0.88035,0.88035,17800000.0
2009-09-01 00:35:00,0.88012,0.88031,0.88012,0.8802,90200000.0
2009-09-01 00:36:00,0.8803,0.8803,0.8803,0.8803,13900000.0
2009-09-01 00:37:00,0.88035,0.88035,0.8802,0.88035,74500000.0
2009-09-01 00:38:00,0.88035,0.88035,0.8803,0.8803,15700000.0
2009-09-01 00:39:00,0.8803,0.8803,0.88025,0.8803,132700000.0
2009-09-01 00:40:00,0.8803,0.8803,0.88025,0.88025,18300000.0
2009-09-01 00:41:00,0.88025,0.8803,0.88025,0.88025,304700000.0
2009-09-01 00:42:00,0.88025,0.88025,0.88025,0.88025,37300000.0
2009-09-01 00:43:00,0.88025,0.8803,0.88025,0.8803,202700000.0
2009-09-01 00:44:00,0.8803,0.8804,0.88025,0.88035,223400000.0
2009-09-01 00:45:00,0.8804,0.8804,0.8803,0.8803,458600000.0
2009-09-01 00:46:00,0.88035,0.88035,0.88035,0.88035,18900000.0
2009-09-01 00:47:00,0.88035,0.88045,0.8803,0.8803,187000000.0
2009-09-01 00:48:00,0.88035,0.88035,0.88025,0.8803,127700000.0
2009-09-01 00:49:00,0.8803,0.8803,0.8803,0.8803,2000000.0
2009-09-01 00:50:00,0.88035,0.88035,0.88035,0.88035,2500000.0
2009-09-01 00:51:00,0.88035,0.88035,0.88035,0.88035,800000.0
2009-09-01 00:52:00,0.88035,0.8804,0.88035,0.88035,50940000.0
2009-09-01 00:53:00,0.88035,0.88035,0.88035,0.88035,24640000.0
2009-09-01 00:54:00,0.88035,0.88035,0.88035,0.88035,67560000.0
2009-09-01 00:55:00,0.88009,0.88023,0.88009,0.88021,218000000.0
2009-09-01 00:56:00,0.88035,0.88035,0.88035,0.88035,7300000.0
2009-09-01 00:57:00,0.88035,0.88035,0.88035,0.88035,500000.0
2009-09-01 00:58:00,0.88035,0.88045,0.88035,0.88045,1314880002.0
2009-09-01 00:59:00,0.88045,0.88055,0.88035,0.88035,1036420001.0
2009-09-01 01:00:00,0.88035,0.88035,0.88035,0.88035,24000000.0
2009-09-01 01:01:00,0.88035,0.88035,0.88035,0.88035,28900000.0
2009-09-01 01:02:00,0.88035,0.88035,0.88035,0.88035,3300000.0
2009-09-01 01:03:00,0.88035,0.88035,0.88035,0.88035,4300000.0
2009-09-01 01:04:00,0.88026,0.88035,0.88008,0.88029,622100000.0
2009-09-01 01:05:00,0.88035,0.8804,0.88035,0.88035,28000000.0
2009-09-01 01:06:00,0.88035,0.88035,0.88035,0.88035,4600000.0
2009-09-01 01:07:00,0.88035,0.88035,0.88035,0.88035,6100000.0
2009-09-01 01:08:00,0.88035,0.88035,0.8801,0.88015,79400000.0
2009-09-01 01:09:00,0.88015,0.88015,0.88005,0.88005,14600000.0
2009-09-01 01:10:00,0.88005,0.8801,0.88005,0.88005,54300000.0
2009-09-01 01:11:00,0.8801,0.8802,0.8801,0.8801,50900000.0
2009-09-01 01:12:00,0.8801,0.88015,0.88005,0.88005,86300000.0
2009-09-01 01:13:00,0.88005,0.88015,0.88005,0.8801,75500000.0
2009-09-01 01:14:00,0.88015,0.8802,0.88015,0.8802,25500000.0
2009-09-01 01:15:00,0.88015,0.88015,0.88015,0.88015,2000000.0
2009-09-01 01:16:00,0.8801,0.88015,0.8801,0.8801,10700000.0
2009-09-01 01:17:00,0.88015,0.88015,0.88,0.88005,27000000.0
2009-09-01 01:18:00,0.88005,0.8802,0.88005,0.8802,112900001.0
2009-09-01 01:19:00,0.88015,0.8802,0.8801,0.8801,33100000.0
2009-09-01 01:20:00,0.8801,0.8803,0.8801,0.88025,43500000.0
2009-09-01 01:21:00,0.88025,0.88035,0.88025,0.88035,25400000.0
2009-09-01 01:22:00,0.88035,0.88035,0.8803,0.8803,16400000.0
2009-09-01 01:23:00,0.8803,0.8803,0.8801,0.8802,31400000.0
2009-09-01 01:24:00,0.8802,0.8802,0.88,0.8801,154200000.0
2009-09-01 01:25:00,0.8801,0.8802,0.8801,0.88015,98000000.0
2009-09-01 01:26:00,0.8802,0.8802,0.8801,0.8801,59900000.0
2009-09-01 01:27:00,0.8801,0.8801,0.8801,0.8801,232100000.0
2009-09-01 01:28:00,0.8801,0.8801,0.8801,0.8801,51600000.0
2009-09-01 01:29:00,0.8801,0.8801,0.8801,0.8801,61400000.0
2009-09-01 01:30:00,0.8801,0.8801,0.8801,0.8801,235400000.0
2009-09-01 01:31:00,0.8801,0.8801,0.8801,0.8801,41100000.0
2009-09-01 01:32:00,0.8801,0.8801,0.8801,0.8801,62200000.0
2009-09-01 01:33:00,0.8801,0.8801,0.8801,0.8801,72900000.0
2009-09-01 01:34:00,0.8801,0.88015,0.88005,0.8801,342200000.0
2009-09-01 01:35:00,0.8801,0.8801,0.88005,0.8801,49200000.0
2009-09-01 01:36:00,0.8801,0.8802,0.8801,0.8802,260600001.0
2009-09-01 01:37:00,0.8802,0.88035,0.8802,0.88035,148600000.0
2009-09-01 01:38:00,0.88035,0.88045,0.8803,0.8804,821300012.0
2009-09-01 01:39:00,0.88035,0.8804,0.88025,0.88025,558699998.0
2009-09-01 01:40:00,0.88025,0.88025,0.88025,0.88025,203500000.0
2009-09-01 01:41:00,0.88025,0.8803,0.88025,0.8803,111500000.0
2009-09-01 01:42:00,0.8803,0.8803,0.8803,0.8803,5300000.0
2009-09-01 01:43:00,0.8803,0.8803,0.88025,0.88025,57800000.0
2009-09-01 01:44:00,0.88025,0.8803,0.8802,0.8802,358100000.0
2009-09-01 01:45:00,0.8802,0.8804,0.8802,0.88035,964599992.0
2009-09-01 01:46:00,0.88035,0.88045,0.8802,0.88025,541699995.0
2009-09-01 01:47:00,0.88025,0.8803,0.8802,0.88025,328099999.0
2009-09-01 01:48:00,0.88025,0.88025,0.8802,0.8802,115600000.0
2009-09-01 01:49:00,0.8802,0.8803,0.8802,0.8802,199100000.0
2009-09-01 01:50:00,0.8802,0.8803,0.8802,0.8803,203400000.0
2009-09-01 01:51:00,0.88025,0.88025,0.8802,0.8802,39500000.0
2009-09-01 01:52:00,0.8802,0.8802,0.88015,0.88015,168000000.0
2009-09-01 01:53:00,0.88015,0.88025,0.88015,0.8802,219500000.0
2009-09-01 01:54:00,0.88025,0.8803,0.88025,0.8803,38000000.0
2009-09-01 01:55:00,0.8803,0.8803,0.8803,0.8803,24500000.0
2009-09-01 01:56:00,0.8803,0.8803,0.8803,0.8803,27400000.0
2009-09-01 01:57:00,0.8803,0.8803,0.88025,0.88025,75900000.0
2009-09-01 01:58:00,0.88025,0.88025,0.88025,0.88025,84500000.0
2009-09-01 01:59:00,0.88025,0.8803,0.88015,0.88015,199700000.0
2009-09-01 02:00:00,0.88015,0.88035,0.88015,0.8803,407100000.0
2009-09-01 02:01:00,0.8803,0.8804,0.88015,0.8803,132900000.0
2009-09-01 02:02:00,0.8803,0.88035,0.8802,0.8802,58900000.0
2009-09-01 02:03:00,0.8802,0.88025,0.8802,0.8802,46500000.0
2009-09-01 02:04:00,0.8802,0.88025,0.88015,0.88025,141700000.0
2009-09-01 02:05:00,0.88025,0.88025,0.87985,0.87985,341940000.0
2009-09-01 02:06:00,0.87985,0.8801,0.87975,0.8801,317680000.0
2009-09-01 02:07:00,0.8801,0.8803,0.8801,0.8803,237200000.0
2009-09-01 02:08:00,0.8803,0.8803,0.8802,0.8802,151000000.0
2009-09-01 02:09:00,0.8802,0.8803,0.8802,0.8803,149000000.0
2009-09-01 02:10:00,0.8803,0.8803,0.88015,0.8802,162500000.0
2009-09-01 02:11:00,0.8802,0.88025,0.8801,0.8801,243600000.0
2009-09-01 02:12:00,0.8801,0.88015,0.8801,0.88015,104800000.0
2009-09-01 02:13:00,0.88015,0.8802,0.8801,0.8802,73200000.0
2009-09-01 02:14:00,0.8802,0.8802,0.8801,0.8801,173600000.0
2009-09-01 02:15:00,0.8801,0.8802,0.8801,0.8802,246800000.0
2009-09-01 02:16:00,0.88015,0.88025,0.8801,0.88015,138100000.0
2009-09-01 02:17:00,0.8801,0.88015,0.8801,0.8801,68400000.0
2009-09-01 02:18:00,0.88005,0.88015,0.88005,0.8801,59400000.0
2009-09-01 02:19:00,0.8801,0.88015,0.88005,0.8801,201900000.0
2009-09-01 02:20:00,0.8801,0.8803,0.88005,0.88025,347300000.0
2009-09-01 02:21:00,0.88025,0.88025,0.88015,0.8802,205100000.0
2009-09-01 02:22:00,0.8802,0.8802,0.8801,0.8802,197700000.0
2009-09-01 02:23:00,0.8802,0.88025,0.88015,0.88015,275800000.0
2009-09-01 02:24:00,0.88015,0.88025,0.88015,0.88015,128500000.0
2009-09-01 02:25:00,0.88015,0.8802,0.88015,0.8802,200700000.0
2009-09-01 02:26:00,0.8802,0.8802,0.88,0.88015,358000000.0
2009-09-01 02:27:00,0.88015,0.8802,0.8801,0.8801,377800000.0
2009-09-01 02:28:00,0.8801,0.8802,0.88005,0.8802,277500000.0
2009-09-01 02:29:00,0.88015,0.8802,0.8801,0.8801,313000000.0
2009-09-01 02:30:00,0.8801,0.88015,0.8801,0.88015,93600000.0
2009-09-01 02:31:00,0.88015,0.8803,0.88015,0.88025,213700000.0
2009-09-01 02:32:00,0.88025,0.8803,0.8802,0.8802,405600000.0
2009-09-01 02:33:00,0.8802,0.8803,0.8802,0.8802,747400000.0
2009-09-01 02:34:00,0.8802,0.88025,0.8802,0.8802,126900000.0
2009-09-01 02:35:00,0.8802,0.88025,0.8802,0.8802,161600000.0
2009-09-01 02:36:00,0.8802,0.8802,0.88015,0.8802,210800000.0
2009-09-01 02:37:00,0.8802,0.88025,0.8802,0.8802,228800000.0
2009-09-01 02:38:00,0.8802,0.88025,0.8802,0.8802,346400000.0
2009-09-01 02:39:00,0.8802,0.88025,0.8802,0.88025,221600000.0
2009-09-01 02:40:00,0.88025,0.88025,0.88025,0.88025,60300000.0
2009-09-01 02:41:00,0.8802,0.8803,0.8802,0.88025,120200000.0
2009-09-01 02:42:00,0.88025,0.8803,0.8802,0.8802,123600000.0
2009-09-01 02:43:00,0.8802,0.8803,0.8802,0.88025,112700000.0
2009-09-01 02:44:00,0.88025,0.8803,0.8802,0.88025,156500000.0
2009-09-01 02:45:00,0.88025,0.88025,0.8802,0.88025,106800000.0
2009-09-01 02:46:00,0.88025,0.88025,0.8802,0.8802,79200000.0
2009-09-01 02:47:00,0.8802,0.8803,0.8802,0.8803,117900000.0
2009-09-01 02:48:00,0.8803,0.88095,0.8803,0.88075,565690000.0
2009-09-01 02:49:00,0.8807,0.8808,0.8804,0.88045,305700000.0
2009-09-01 02:50:00,0.8805,0.8806,0.88045,0.88055,122500000.0
2009-09-01 02:51:00,0.88055,0.88055,0.8805,0.88055,63500000.0
2009-09-01 02:52:00,0.8805,0.88055,0.88045,0.88045,59300000.0
2009-09-01 02:53:00,0.88045,0.8805,0.8804,0.8805,244600000.0
2009-09-01 02:54:00,0.8805,0.881,0.8805,0.88085,989200002.0
2009-09-01 02:55:00,0.88085,0.881,0.8808,0.8808,645700000.0
2009-09-01 02:56:00,0.88085,0.88105,0.8808,0.88095,416700000.0
2009-09-01 02:57:00,0.881,0.881,0.88085,0.8809,186400000.0
2009-09-01 02:58:00,0.8809,0.88095,0.88085,0.8809,117900000.0
2009-09-01 02:59:00,0.8808,0.8809,0.8808,0.8809,103900000.0
2009-09-01 03:00:00,0.8809,0.8811,0.88075,0.881,294700000.0
2009-09-01 03:01:00,0.881,0.881,0.88085,0.881,33600000.0
2009-09-01 03:02:00,0.881,0.88105,0.8809,0.88095,64700000.0
2009-09-01 03:03:00,0.881,0.88115,0.8809,0.8811,149100000.0
2009-09-01 03:04:00,0.881,0.8811,0.88085,0.881,220100000.0
2009-09-01 03:05:00,0.88105,0.88115,0.8809,0.88105,183000000.0
2009-09-01 03:06:00,0.881,0.8811,0.88095,0.88095,52800000.0
2009-09-01 03:07:00,0.88095,0.88105,0.88095,0.88095,57100000.0
2009-09-01 03:08:00,0.88095,0.881,0.8809,0.8809,143000000.0
2009-09-01 03:09:00,0.8809,0.88105,0.8809,0.88105,120100000.0
2009-09-01 03:10:00,0.88095,0.88105,0.88075,0.8809,214700000.0
2009-09-01 03:11:00,0.88095,0.88095,0.88065,0.88065,157000000.0
2009-09-01 03:12:00,0.88065,0.88075,0.8806,0.8807,186000000.0
2009-09-01 03:13:00,0.8807,0.88075,0.88055,0.8807,156900000.0
2009-09-01 03:14:00,0.8807,0.88075,0.8806,0.88075,206400000.0
2009-09-01 03:15:00,0.88075,0.88085,0.8807,0.8807,103000000.0
2009-09-01 03:16:00,0.8807,0.8807,0.88065,0.88065,11400000.0
2009-09-01 03:17:00,0.88065,0.88085,0.88065,0.88075,90300000.0
2009-09-01 03:18:00,0.8808,0.88085,0.8808,0.8808,32200000.0
2009-09-01 03:19:00,0.88075,0.88085,0.8807,0.88075,269000000.0
2009-09-01 03:20:00,0.8808,0.88085,0.8807,0.88075,287000000.0
2009-09-01 03:21:00,0.88075,0.8808,0.8807,0.8807,276900000.0
2009-09-01 03:22:00,0.8807,0.8809,0.8807,0.88075,305000000.0
2009-09-01 03:23:00,0.88075,0.8808,0.8807,0.8808,119300000.0
2009-09-01 03:24:00,0.8808,0.8809,0.8808,0.8808,99700000.0
2009-09-01 03:25:00,0.88085,0.88095,0.8808,0.88085,196100000.0
2009-09-01 03:26:00,0.88085,0.88085,0.8808,0.88085,143700000.0
2009-09-01 03:27:00,0.88085,0.8809,0.88075,0.8808,182000000.0
2009-09-01 03:28:00,0.88075,0.8809,0.88075,0.88085,57400000.0
2009-09-01 03:29:00,0.88085,0.8809,0.88075,0.88085,173900000.0
2009-09-01 03:30:00,0.88085,0.88095,0.88075,0.88075,306300000.0
2009-09-01 03:31:00,0.88075,0.88085,0.88075,0.88085,299200000.0
2009-09-01 03:32:00,0.88085,0.88085,0.88055,0.8808,466699999.0
2009-09-01 03:33:00,0.88075,0.8808,0.88075,0.88075,121400000.0
2009-09-01 03:34:00,0.88075,0.8808,0.88045,0.88055,303100000.0
2009-09-01 03:35:00,0.88055,0.88065,0.8805,0.88055,238500000.0
2009-09-01 03:36:00,0.88055,0.88055,0.88035,0.8804,487100000.0
2009-09-01 03:37:00,0.8804,0.8805,0.8803,0.88035,246999999.0
2009-09-01 03:38:00,0.88035,0.88055,0.88035,0.88055,196900000.0
2009-09-01 03:39:00,0.88055,0.8807,0.88045,0.8806,346700000.0
2009-09-01 03:40:00,0.8806,0.88065,0.88055,0.88065,223500000.0
2009-09-01 03:41:00,0.88065,0.88085,0.88065,0.88085,157900000.0
2009-09-01 03:42:00,0.88085,0.881,0.8808,0.88095,209300000.0
2009-09-01 03:43:00,0.88095,0.881,0.88095,0.881,197600000.0
2009-09-01 03:44:00,0.881,0.88105,0.8809,0.8809,205000000.0
2009-09-01 03:45:00,0.8809,0.8809,0.88075,0.8808,422899999.0
2009-09-01 03:46:00,0.8808,0.88085,0.88055,0.88065,170300000.0
2009-09-01 03:47:00,0.88065,0.88065,0.8805,0.88055,288000000.0
2009-09-01 03:48:00,0.8805,0.88055,0.88045,0.88055,88500000.0
2009-09-01 03:49:00,0.88055,0.88055,0.88045,0.88055,146700000.0
2009-09-01 03:50:00,0.88055,0.88065,0.88045,0.88055,450700000.0
2009-09-01 03:51:00,0.88055,0.8806,0.88045,0.8806,198700000.0
2009-09-01 03:52:00,0.8806,0.8806,0.88045,0.8805,308799999.0
2009-09-01 03:53:00,0.8805,0.8807,0.88045,0.88055,344100000.0
2009-09-01 03:54:00,0.8805,0.88055,0.88045,0.88045,408499999.0
2009-09-01 03:55:00,0.8805,0.8805,0.88045,0.88045,46600000.0
2009-09-01 03:56:00,0.88045,0.88045,0.88045,0.88045,72700000.0
2009-09-01 03:57:00,0.88045,0.8805,0.8804,0.8805,183000000.0
2009-09-01 03:58:00,0.8805,0.88055,0.88045,0.88055,203000000.0
2009-09-01 03:59:00,0.88055,0.8807,0.88055,0.8807,151500000.0
2009-09-01 04:00:00,0.8807,0.8807,0.8805,0.8805,147500001.0
2009-09-01 04:01:00,0.8805,0.8805,0.88045,0.88045,29000000.0
2009-09-01 04:02:00,0.88045,0.88045,0.8803,0.88035,157700000.0
2009-09-01 04:03:00,0.88035,0.88055,0.88035,0.8804,214400000.0
2009-09-01 04:04:00,0.8804,0.8805,0.8804,0.8805,220600000.0
2009-09-01 04:05:00,0.8805,0.8805,0.88045,0.88045,175400000.0
2009-09-01 04:06:00,0.8805,0.8805,0.88045,0.88045,190000000.0
2009-09-01 04:07:00,0.88045,0.8805,0.88045,0.88045,83300000.0
2009-09-01 04:08:00,0.88045,0.88055,0.88045,0.8805,37700000.0
2009-09-01 04:09:00,0.88055,0.88055,0.88045,0.88045,69400000.0
2009-09-01 04:10:00,0.88045,0.88065,0.88045,0.88055,222000000.0
2009-09-01 04:11:00,0.88055,0.88065,0.88045,0.88045,410400000.0
2009-09-01 04:12:00,0.88045,0.88055,0.88045,0.88045,204200000.0
2009-09-01 04:13:00,0.88045,0.8805,0.88045,0.88045,262800000.0
2009-09-01 04:14:00,0.88045,0.88045,0.8804,0.88045,221000000.0
2009-09-01 04:15:00,0.88045,0.8806,0.88045,0.88045,458800000.0
2009-09-01 04:16:00,0.8805,0.8805,0.8805,0.8805,118300000.0
2009-09-01 04:17:00,0.88055,0.8806,0.88055,0.8806,9200000.0
2009-09-01 04:18:00,0.8806,0.88065,0.88055,0.8806,252800002.0
2009-09-01 04:19:00,0.8806,0.8806,0.8805,0.88055,202300000.0
2009-09-01 04:20:00,0.88055,0.8806,0.8805,0.8806,214900000.0
2009-09-01 04:21:00,0.8806,0.88065,0.8805,0.8805,176600000.0
2009-09-01 04:22:00,0.8805,0.8806,0.8805,0.88055,218600000.0
2009-09-01 04:23:00,0.88055,0.8806,0.88055,0.8806,163200000.0
2009-09-01 04:24:00,0.8806,0.88065,0.88055,0.8806,179900000.0
2009-09-01 04:25:00,0.8806,0.8806,0.88055,0.8806,313000000.0
2009-09-01 04:26:00,0.8806,0.8808,0.8806,0.8808,113100000.0
2009-09-01 04:27:00,0.8808,0.88105,0.88075,0.88095,304500000.0
2009-09-01 04:28:00,0.881,0.88105,0.88085,0.8809,138500000.0
2009-09-01 04:29:00,0.8809,0.88095,0.8809,0.8809,68000000.0
2009-09-01 04:30:00,0.8809,0.88095,0.8809,0.8809,176400001.0
2009-09-01 04:31:00,0.8809,0.881,0.8809,0.881,175099999.0
2009-09-01 04:32:00,0.881,0.8811,0.88095,0.88105,138400000.0
2009-09-01 04:33:00,0.88105,0.8811,0.881,0.881,291699999.0
2009-09-01 04:34:00,0.88105,0.88105,0.881,0.88105,43400000.0
2009-09-01 04:35:00,0.88105,0.88105,0.88105,0.88105,7700000.0
2009-09-01 04:36:00,0.88105,0.8812,0.88105,0.8811,18700000.0
2009-09-01 04:37:00,0.88105,0.8811,0.88095,0.88095,169100000.0
2009-09-01 04:38:00,0.88095,0.88105,0.88085,0.88085,244900000.0
2009-09-01 04:39:00,0.88085,0.881,0.88085,0.8809,180800000.0
2009-09-01 04:40:00,0.88085,0.8809,0.88085,0.8809,31600000.0
2009-09-01 04:41:00,0.8809,0.8809,0.8809,0.8809,1000000.0
2009-09-01 04:42:00,0.8809,0.88095,0.88075,0.88095,106500000.0
2009-09-01 04:43:00,0.8809,0.88095,0.8808,0.88085,108400002.0
2009-09-01 04:44:00,0.88085,0.88085,0.88075,0.88075,56300000.0
2009-09-01 04:45:00,0.88075,0.88075,0.88075,0.88075,13000000.0
2009-09-01 04:46:00,0.88075,0.88075,0.88075,0.88075,2000000.0
2009-09-01 04:47:00,0.88075,0.88075,0.8807,0.88075,21500000.0
2009-09-01 04:48:00,0.88075,0.88075,0.8807,0.88075,18400000.0
2009-09-01 04:49:00,0.88075,0.88075,0.88075,0.88075,8100000.0
2009-09-01 04:50:00,0.88075,0.88075,0.8807,0.8807,73700000.0
2009-09-01 04:51:00,0.88075,0.88075,0.88065,0.88065,83400000.0
2009-09-01 04:52:00,0.88065,0.8807,0.88065,0.8807,104200000.0
2009-09-01 04:53:00,0.88065,0.88065,0.88065,0.88065,39200000.0
2009-09-01 04:54:00,0.88065,0.88065,0.88055,0.88065,88400000.0
2009-09-01 04:55:00,0.8806,0.88065,0.8806,0.8806,247300000.0
2009-09-01 04:56:00,0.88065,0.88065,0.8806,0.8806,180500000.0
2009-09-01 04:57:00,0.8806,0.8806,0.8806,0.8806,107700000.0
2009-09-01 04:58:00,0.8806,0.8806,0.8806,0.8806,69600000.0
2009-09-01 04:59:00,0.8806,0.8807,0.8806,0.8807,152900000.0
2009-09-01 05:00:00,0.8807,0.8808,0.8807,0.8808,135000000.0
2009-09-01 05:01:00,0.8808,0.88085,0.88075,0.88085,85100000.0
2009-09-01 05:02:00,0.88085,0.88085,0.88075,0.88075,59800000.0
2009-09-01 05:03:00,0.88075,0.8808,0.88075,0.88075,88000000.0
2009-09-01 05:04:00,0.8808,0.8808,0.8807,0.8807,369700000.0
2009-09-01 05:05:00,0.88065,0.88075,0.88065,0.8807,254200000.0
2009-09-01 05:06:00,0.8807,0.8807,0.8805,0.88055,359800000.0
2009-09-01 05:07:00,0.88055,0.8806,0.8805,0.88055,430500000.0
2009-09-01 05:08:00,0.88055,0.8806,0.8805,0.8805,331200000.0
2009-09-01 05:09:00,0.8805,0.88055,0.88045,0.8805,230100000.0
2009-09-01 05:10:00,0.8805,0.8805,0.88045,0.8805,54800000.0
2009-09-01 05:11:00,0.8805,0.8805,0.88045,0.8805,211000000.0
2009-09-01 05:12:00,0.8805,0.8805,0.88045,0.8805,143400001.0
2009-09-01 05:13:00,0.8805,0.8805,0.88045,0.8805,90299999.0
2009-09-01 05:14:00,0.8805,0.88055,0.8805,0.88055,50200000.0
2009-09-01 05:15:00,0.88055,0.88055,0.88055,0.88055,7500000.0
2009-09-01 05:16:00,0.8805,0.88055,0.8805,0.88055,37200000.0
2009-09-01 05:17:00,0.88055,0.88055,0.88045,0.8805,99600001.0
2009-09-01 05:18:00,0.88045,0.8805,0.88045,0.88045,88299999.0
2009-09-01 05:19:00,0.88045,0.88045,0.88045,0.88045,15700000.0
2009-09-01 05:20:00,0.88045,0.8805,0.88045,0.8805,45300000.0
2009-09-01 05:21:00,0.88055,0.88055,0.8805,0.8805,36400000.0
2009-09-01 05:22:00,0.88055,0.8806,0.8805,0.8806,63900000.0
2009-09-01 05:23:00,0.8806,0.8806,0.88025,0.88025,336699999.0
2009-09-01 05:24:00,0.88025,0.88045,0.88025,0.8803,544399996.0
2009-09-01 05:25:00,0.8803,0.88035,0.8802,0.8803,205800000.0
2009-09-01 05:26:00,0.8803,0.8803,0.8803,0.8803,30300000.0
2009-09-01 05:27:00,0.88025,0.8803,0.8802,0.88025,179200000.0
2009-09-01 05:28:00,0.88025,0.8804,0.88025,0.8803,175700000.0
2009-09-01 05:29:00,0.88035,0.88045,0.8803,0.88045,156000000.0
2009-09-01 05:30:00,0.88045,0.88045,0.8804,0.8804,111000000.0
2009-09-01 05:31:00,0.8804,0.8804,0.88035,0.88035,197800001.0
2009-09-01 05:32:00,0.88035,0.8805,0.8803,0.88045,312800004.0
2009-09-01 05:33:00,0.88045,0.88055,0.88035,0.88035,112100000.0
2009-09-01 05:34:00,0.88035,0.8804,0.88035,0.88035,376900004.0
2009-09-01 05:35:00,0.88035,0.8805,0.88035,0.88045,520500000.0
2009-09-01 05:36:00,0.88045,0.8806,0.88035,0.88045,822299999.0
2009-09-01 05:37:00,0.88045,0.88075,0.88045,0.88065,848000000.0
2009-09-01 05:38:00,0.88065,0.8808,0.88045,0.88055,1026000002.0
2009-09-01 05:39:00,0.8805,0.88055,0.88035,0.88045,634600001.0
2009-09-01 05:40:00,0.88045,0.8806,0.88045,0.88055,360200000.0
2009-09-01 05:41:00,0.88055,0.8806,0.88055,0.8806,122400000.0
2009-09-01 05:42:00,0.8806,0.8807,0.8806,0.88065,154200000.0
2009-09-01 05:43:00,0.8807,0.8807,0.88065,0.8807,452200000.0
2009-09-01 05:44:00,0.88065,0.8807,0.8805,0.88065,238100001.0
2009-09-01 05:45:00,0.88065,0.8807,0.8805,0.88055,466300002.0
2009-09-01 05:46:00,0.88055,0.88075,0.88055,0.88075,232800000.0
2009-09-01 05:47:00,0.88075,0.88075,0.8806,0.8806,453200000.0
2009-09-01 05:48:00,0.8806,0.88065,0.8806,0.8806,202200000.0
2009-09-01 05:49:00,0.88055,0.8807,0.88055,0.88055,235300000.0
2009-09-01 05:50:00,0.88055,0.88055,0.8805,0.8805,106100000.0
2009-09-01 05:51:00,0.88055,0.88065,0.88055,0.88065,492500000.0
2009-09-01 05:52:00,0.8806,0.88065,0.8806,0.88065,212800000.0
2009-09-01 05:53:00,0.8807,0.8807,0.8806,0.88065,329700000.0
2009-09-01 05:54:00,0.8807,0.88075,0.8806,0.8807,848700001.0
2009-09-01 05:55:00,0.8807,0.88075,0.8807,0.88075,343500002.0
2009-09-01 05:56:00,0.88075,0.88085,0.8807,0.88075,529199998.0
2009-09-01 05:57:00,0.8808,0.8808,0.8807,0.88075,263700000.0
2009-09-01 05:58:00,0.8807,0.8808,0.8807,0.88075,391100000.0
2009-09-01 05:59:00,0.8808,0.8808,0.88065,0.8807,118100000.0
2009-09-01 06:00:00,0.8807,0.8807,0.88055,0.8806,328900000.0
2009-09-01 06:01:00,0.8806,0.8807,0.8806,0.8807,238400000.0
2009-09-01 06:02:00,0.8807,0.8808,0.8807,0.88075,320700000.0
2009-09-01 06:03:00,0.88075,0.88085,0.8807,0.8808,229900000.0
2009-09-01 06:04:00,0.88075,0.88075,0.8807,0.88075,83500000.0
2009-09-01 06:05:00,0.8807,0.8808,0.8807,0.88075,330900000.0
2009-09-01 06:06:00,0.88075,0.88075,0.88075,0.88075,222500000.0
2009-09-01 06:07:00,0.88075,0.88085,0.88075,0.88075,488000000.0
2009-09-01 06:08:00,0.88075,0.88075,0.8805,0.88055,398400000.0
2009-09-01 06:09:00,0.88055,0.88055,0.88045,0.88045,384500000.0
2009-09-01 06:10:00,0.88045,0.8805,0.88015,0.88025,583900000.0
2009-09-01 06:11:00,0.88025,0.88045,0.88025,0.88045,411900001.0
2009-09-01 06:12:00,0.8804,0.88075,0.8804,0.88075,568000000.0
2009-09-01 06:13:00,0.8808,0.88085,0.88055,0.8806,406799999.0
2009-09-01 06:14:00,0.8806,0.8806,0.88045,0.88045,333200001.0
2009-09-01 06:15:00,0.8805,0.8806,0.8804,0.8805,561600002.0
2009-09-01 06:16:00,0.8805,0.8805,0.8804,0.8805,412699998.0
2009-09-01 06:17:00,0.8805,0.8805,0.8804,0.88045,291200000.0
2009-09-01 06:18:00,0.8805,0.88055,0.88045,0.8805,142000000.0
2009-09-01 06:19:00,0.8805,0.88065,0.8805,0.88065,296000000.0
2009-09-01 06:20:00,0.8806,0.8806,0.88045,0.88045,405900000.0
2009-09-01 06:21:00,0.88055,0.88065,0.8805,0.8805,137900000.0
2009-09-01 06:22:00,0.88055,0.8807,0.8805,0.88055,295499999.0
2009-09-01 06:23:00,0.88055,0.88055,0.88045,0.8805,244700000.0
2009-09-01 06:24:00,0.8805,0.88065,0.88045,0.88065,412699998.0
2009-09-01 06:25:00,0.88065,0.88065,0.88055,0.88065,225400000.0
2009-09-01 06:26:00,0.88065,0.88065,0.88055,0.8806,210400000.0
2009-09-01 06:27:00,0.8806,0.88075,0.8805,0.8806,473200001.0
2009-09-01 06:28:00,0.8806,0.8807,0.8805,0.88055,490000000.0
2009-09-01 06:29:00,0.88055,0.8806,0.88055,0.8806,147700000.0
2009-09-01 06:30:00,0.8806,0.8806,0.8804,0.8806,691200000.0
2009-09-01 06:31:00,0.8806,0.8808,0.88055,0.8806,640000000.0
2009-09-01 06:32:00,0.88055,0.8807,0.88035,0.8805,1011800002.0
2009-09-01 06:33:00,0.88055,0.8806,0.8805,0.88055,617900001.0
2009-09-01 06:34:00,0.88055,0.88055,0.88035,0.8805,382800001.0
2009-09-01 06:35:00,0.8805,0.8806,0.88035,0.88045,597500001.0
2009-09-01 06:36:00,0.88045,0.8806,0.88045,0.88055,515199999.0
2009-09-01 06:37:00,0.8805,0.8807,0.8805,0.8806,485399998.0
2009-09-01 06:38:00,0.88065,0.8807,0.8806,0.88065,137100000.0
2009-09-01 06:39:00,0.88065,0.8808,0.8806,0.8807,256599998.0
2009-09-01 06:40:00,0.8807,0.8808,0.88065,0.8807,443400000.0
2009-09-01 06:41:00,0.8807,0.88075,0.88065,0.88065,208400000.0
2009-09-01 06:42:00,0.88065,0.8808,0.8806,0.8806,192300000.0
2009-09-01 06:43:00,0.8806,0.8807,0.88055,0.8806,449800000.0
2009-09-01 06:44:00,0.8806,0.8807,0.88055,0.88065,414500001.0
2009-09-01 06:45:00,0.88055,0.8807,0.8804,0.88065,614400005.0
2009-09-01 06:46:00,0.88055,0.8806,0.8805,0.88055,126799999.0
2009-09-01 06:47:00,0.8805,0.88065,0.8805,0.88055,620299998.0
2009-09-01 06:48:00,0.88055,0.88075,0.8805,0.88055,418999998.0
2009-09-01 06:49:00,0.88055,0.8806,0.88045,0.88055,434600000.0
2009-09-01 06:50:00,0.8805,0.8806,0.8804,0.8804,110800000.0
2009-09-01 06:51:00,0.8804,0.8805,0.88035,0.8804,291400000.0
2009-09-01 06:52:00,0.8804,0.8804,0.8804,0.8804,201300000.0
2009-09-01 06:53:00,0.8804,0.88045,0.88035,0.8804,341600000.0
2009-09-01 06:54:00,0.8804,0.88045,0.8801,0.88015,351200001.0
2009-09-01 06:55:00,0.88015,0.88035,0.88015,0.88025,208000000.0
2009-09-01 06:56:00,0.88025,0.88035,0.88025,0.8803,309600000.0
2009-09-01 06:57:00,0.88035,0.88045,0.88025,0.8804,417799999.0
2009-09-01 06:58:00,0.8804,0.8804,0.88025,0.88025,179099999.0
2009-09-01 06:59:00,0.8803,0.88045,0.88025,0.88045,111200000.0
2009-09-01 07:00:00,0.8804,0.88045,0.8803,0.88035,225200000.0
2009-09-01 07:01:00,0.88035,0.8804,0.88025,0.8803,318100000.0
2009-09-01 07:02:00,0.8803,0.8804,0.88025,0.8803,321500000.0
2009-09-01 07:03:00,0.8803,0.8803,0.88015,0.8802,379399999.0
2009-09-01 07:04:00,0.88025,0.8804,0.88025,0.88035,346700000.0
2009-09-01 07:05:00,0.88035,0.88045,0.88035,0.8804,339600000.0
2009-09-01 07:06:00,0.8804,0.8805,0.88035,0.8805,242300000.0
2009-09-01 07:07:00,0.88045,0.8805,0.8804,0.8804,345400000.0
2009-09-01 07:08:00,0.8804,0.88055,0.8804,0.88045,184600000.0
2009-09-01 07:09:00,0.8804,0.8805,0.8804,0.88045,175200000.0
2009-09-01 07:10:00,0.88045,0.8805,0.8804,0.8804,314000000.0
2009-09-01 07:11:00,0.8804,0.8805,0.88035,0.88035,382200000.0
2009-09-01 07:12:00,0.88035,0.8804,0.88035,0.88035,311300000.0
2009-09-01 07:13:00,0.8804,0.88045,0.88025,0.88035,232699999.0
2009-09-01 07:14:00,0.88035,0.88055,0.88015,0.8805,265599998.0
2009-09-01 07:15:00,0.8805,0.88055,0.88035,0.88035,374600000.0
2009-09-01 07:16:00,0.88035,0.88035,0.88015,0.88025,474000001.0
2009-09-01 07:17:00,0.88025,0.88025,0.88015,0.8802,609000000.0
2009-09-01 07:18:00,0.8802,0.8803,0.8801,0.8802,470899999.0
2009-09-01 07:19:00,0.8802,0.88045,0.8802,0.8804,279000000.0
2009-09-01 07:20:00,0.8804,0.8804,0.8803,0.88035,307800000.0
2009-09-01 07:21:00,0.88035,0.88035,0.8803,0.88035,205800000.0
2009-09-01 07:22:00,0.88035,0.8806,0.88035,0.8805,250200000.0
2009-09-01 07:23:00,0.88055,0.8806,0.8805,0.8806,403900000.0
2009-09-01 07:24:00,0.88055,0.88065,0.8805,0.8806,185500000.0
2009-09-01 07:25:00,0.8806,0.8806,0.8805,0.8805,159200000.0
2009-09-01 07:26:00,0.88055,0.8806,0.8805,0.88055,111700000.0
2009-09-01 07:27:00,0.88055,0.8806,0.88055,0.8806,102800000.0
2009-09-01 07:28:00,0.8806,0.88065,0.8806,0.88065,49500000.0
2009-09-01 07:29:00,0.88065,0.8808,0.88065,0.8808,255100000.0
2009-09-01 07:30:00,0.8808,0.8808,0.8806,0.8806,232900000.0
2009-09-01 07:31:00,0.88065,0.88075,0.8806,0.88065,490200000.0
2009-09-01 07:32:00,0.8807,0.88075,0.8806,0.8807,322600000.0
2009-09-01 07:33:00,0.8807,0.88075,0.8806,0.88065,130600000.0
2009-09-01 07:34:00,0.88065,0.88065,0.8806,0.8806,26400000.0
2009-09-01 07:35:00,0.8806,0.88065,0.88055,0.88055,140200000.0
2009-09-01 07:36:00,0.8806,0.88065,0.8806,0.88065,56500000.0
2009-09-01 07:37:00,0.88055,0.88065,0.88045,0.8805,419400001.0
2009-09-01 07:38:00,0.88045,0.88055,0.88035,0.88035,313800000.0
2009-09-01 07:39:00,0.88045,0.88045,0.88035,0.88035,249400000.0
2009-09-01 07:40:00,0.88035,0.88045,0.8803,0.88035,178600000.0
2009-09-01 07:41:00,0.8803,0.88045,0.8803,0.8803,158400000.0
2009-09-01 07:42:00,0.8803,0.88035,0.88025,0.8803,199099997.0
2009-09-01 07:43:00,0.8803,0.8803,0.8802,0.8803,277299998.0
2009-09-01 07:44:00,0.8803,0.8803,0.88025,0.8803,57600000.0
2009-09-01 07:45:00,0.8803,0.8804,0.8802,0.8803,246400000.0
2009-09-01 07:46:00,0.8803,0.8804,0.88025,0.88025,484200000.0
2009-09-01 07:47:00,0.88025,0.8804,0.8801,0.8802,202699999.0
2009-09-01 07:48:00,0.8802,0.8802,0.88005,0.8801,84700000.0
2009-09-01 07:49:00,0.8801,0.8803,0.88005,0.88015,587000001.0
2009-09-01 07:50:00,0.88015,0.88025,0.8801,0.88015,364400000.0
2009-09-01 07:51:00,0.88015,0.8802,0.8801,0.88015,227200000.0
2009-09-01 07:52:00,0.88015,0.88015,0.8801,0.88015,66200000.0
2009-09-01 07:53:00,0.88015,0.8802,0.88,0.88,364700000.0
2009-09-01 07:54:00,0.88,0.8801,0.88,0.88005,367499999.0
2009-09-01 07:55:00,0.8801,0.8801,0.87995,0.88005,94600000.0
2009-09-01 07:56:00,0.88005,0.88015,0.88005,0.8801,372699998.0
2009-09-01 07:57:00,0.8801,0.8801,0.88,0.8801,563099997.0
2009-09-01 07:58:00,0.8801,0.8803,0.8801,0.8803,321700000.0
2009-09-01 07:59:00,0.88025,0.8803,0.88,0.88,345900000.0
2009-09-01 08:00:00,0.88,0.88035,0.87995,0.88035,116000000.0
2009-09-01 08:01:00,0.8803,0.88075,0.8803,0.88055,424400000.0
2009-09-01 08:02:00,0.8805,0.8807,0.8805,0.88055,516900000.0
2009-09-01 08:03:00,0.8806,0.88065,0.88035,0.8804,357900000.0
2009-09-01 08:04:00,0.8804,0.88055,0.88035,0.88045,482800000.0
2009-09-01 08:05:00,0.88045,0.8806,0.8804,0.8806,288100000.0
2009-09-01 08:06:00,0.88055,0.8806,0.8803,0.8803,422800000.0
2009-09-01 08:07:00,0.8803,0.88035,0.8802,0.88025,572900000.0
2009-09-01 08:08:00,0.8802,0.88025,0.88005,0.8801,277500000.0
2009-09-01 08:09:00,0.8801,0.8801,0.8796,0.8797,657200000.0
2009-09-01 08:10:00,0.8797,0.8798,0.8797,0.87975,306600000.0
2009-09-01 08:11:00,0.87975,0.87985,0.87975,0.8798,149800000.0
2009-09-01 08:12:00,0.8798,0.8799,0.87975,0.87985,406200000.0
2009-09-01 08:13:00,0.8799,0.88,0.87965,0.8797,274000000.0
2009-09-01 08:14:00,0.8797,0.8799,0.87965,0.87965,517499999.0
2009-09-01 08:15:00,0.87965,0.8798,0.8796,0.87965,344500000.0
2009-09-01 08:16:00,0.87965,0.87975,0.87965,0.87975,432299999.0
2009-09-01 08:17:00,0.87975,0.87975,0.8796,0.8796,406000000.0
2009-09-01 08:18:00,0.8796,0.87985,0.87955,0.87975,573499999.0
2009-09-01 08:19:00,0.8798,0.8799,0.87975,0.8798,438400001.0
2009-09-01 08:20:00,0.8798,0.87985,0.87975,0.8798,571900001.0
2009-09-01 08:21:00,0.87985,0.8799,0.87935,0.87935,427900001.0
2009-09-01 08:22:00,0.87935,0.87945,0.87925,0.8794,289800000.0
2009-09-01 08:23:00,0.8794,0.87965,0.8794,0.87965,267700000.0
2009-09-01 08:24:00,0.87965,0.87965,0.87945,0.8795,223800000.0
2009-09-01 08:25:00,0.8795,0.8795,0.87935,0.87935,178900000.0
2009-09-01 08:26:00,0.87935,0.8794,0.8791,0.8791,327000000.0
2009-09-01 08:27:00,0.87915,0.8792,0.8788,0.87885,484100000.0
2009-09-01 08:28:00,0.87885,0.87885,0.87855,0.8788,396100000.0
2009-09-01 08:29:00,0.87885,0.8791,0.87885,0.8791,437100000.0
2009-09-01 08:30:00,0.8791,0.87945,0.8791,0.8792,469500000.0
2009-09-01 08:31:00,0.87925,0.87945,0.8792,0.8793,429200000.0
2009-09-01 08:32:00,0.8793,0.87935,0.8792,0.8793,534600000.0
2009-09-01 08:33:00,0.8793,0.87935,0.8793,0.87935,130400000.0
2009-09-01 08:34:00,0.87935,0.87945,0.8793,0.87945,417000000.0
2009-09-01 08:35:00,0.87945,0.87945,0.8793,0.87935,332000001.0
2009-09-01 08:36:00,0.8794,0.8796,0.87925,0.87945,351200001.0
2009-09-01 08:37:00,0.87945,0.87945,0.87935,0.87945,297700001.0
2009-09-01 08:38:00,0.87945,0.8795,0.8793,0.87945,58600000.0
2009-09-01 08:39:00,0.87945,0.87955,0.87925,0.8793,560900000.0
2009-09-01 08:40:00,0.8793,0.8795,0.8793,0.8794,195100000.0
2009-09-01 08:41:00,0.8794,0.8796,0.8794,0.87955,215700000.0
2009-09-01 08:42:00,0.87955,0.8797,0.87955,0.87965,506600003.0
2009-09-01 08:43:00,0.8797,0.8799,0.87965,0.8799,353599998.0
2009-09-01 08:44:00,0.87985,0.87995,0.8798,0.87995,320099999.0
2009-09-01 08:45:00,0.87995,0.88005,0.8797,0.87985,762400004.0
2009-09-01 08:46:00,0.8799,0.8799,0.87965,0.87975,724699998.0
2009-09-01 08:47:00,0.87975,0.8799,0.8797,0.87975,842400001.0
2009-09-01 08:48:00,0.87975,0.8798,0.87965,0.8797,604099999.0
2009-09-01 08:49:00,0.8797,0.87985,0.8797,0.87985,735500002.0
2009-09-01 08:50:00,0.87985,0.87985,0.87945,0.8795,670099999.0
2009-09-01 08:51:00,0.8795,0.87955,0.87925,0.87925,481399996.0
2009-09-01 08:52:00,0.8793,0.87935,0.87885,0.8789,761299997.0
2009-09-01 08:53:00,0.8789,0.87905,0.8788,0.8789,902500004.0
2009-09-01 08:54:00,0.8789,0.8789,0.87865,0.8788,647899999.0
2009-09-01 08:55:00,0.8788,0.8789,0.87875,0.8788,323000000.0
2009-09-01 08:56:00,0.8788,0.87925,0.8788,0.87925,452400003.0
2009-09-01 08:57:00,0.8792,0.8793,0.8789,0.8789,385799999.0
2009-09-01 08:58:00,0.8789,0.8793,0.87875,0.8791,658999999.0
2009-09-01 08:59:00,0.8791,0.8792,0.87905,0.8792,503000003.0
2009-09-01 09:00:00,0.8792,0.8793,0.8791,0.87915,754899999.0
2009-09-01 09:01:00,0.87915,0.8793,0.8791,0.8793,677400000.0
2009-09-01 09:02:00,0.87925,0.8794,0.87915,0.8792,569500001.0
2009-09-01 09:03:00,0.8792,0.87925,0.8791,0.87915,739900001.0
2009-09-01 09:04:00,0.87915,0.8792,0.87905,0.87915,255099999.0
2009-09-01 09:05:00,0.8791,0.87915,0.87895,0.879,316600002.0
2009-09-01 09:06:00,0.87895,0.87905,0.8788,0.8789,526999998.0
2009-09-01 09:07:00,0.8789,0.8789,0.87835,0.8784,649200001.0
2009-09-01 09:08:00,0.8784,0.8784,0.87815,0.8782,786200000.0
2009-09-01 09:09:00,0.8782,0.87835,0.878,0.87805,686800000.0
2009-09-01 09:10:00,0.87805,0.8781,0.87775,0.87795,760899994.0
2009-09-01 09:11:00,0.8779,0.87795,0.8776,0.87765,1193500003.0
2009-09-01 09:12:00,0.87765,0.8777,0.8776,0.87765,752599999.0
2009-09-01 09:13:00,0.87765,0.8778,0.8776,0.8777,698100001.0
2009-09-01 09:14:00,0.8777,0.8779,0.8776,0.8779,1024600000.0
2009-09-01 09:15:00,0.8779,0.8779,0.8778,0.87785,437000000.0
2009-09-01 09:16:00,0.87785,0.8781,0.87785,0.87805,521600000.0
2009-09-01 09:17:00,0.87805,0.8782,0.878,0.87805,744300000.0
2009-09-01 09:18:00,0.87805,0.87815,0.87765,0.8779,621400000.0
2009-09-01 09:19:00,0.87785,0.8779,0.8774,0.8775,932900004.0
2009-09-01 09:20:00,0.8775,0.87765,0.8775,0.8776,635200002.0
2009-09-01 09:21:00,0.8776,0.87785,0.8776,0.87765,606800000.0
2009-09-01 09:22:00,0.87765,0.8779,0.8776,0.87785,442900000.0
2009-09-01 09:23:00,0.87785,0.8779,0.87755,0.87755,805500006.0
2009-09-01 09:24:00,0.87755,0.8777,0.87755,0.8777,433499999.0
2009-09-01 09:25:00,0.8777,0.8778,0.8776,0.87765,605900002.0
2009-09-01 09:26:00,0.8776,0.8778,0.8776,0.87765,828700001.0
2009-09-01 09:27:00,0.87765,0.8778,0.8776,0.87775,783100005.0
2009-09-01 09:28:00,0.87775,0.87775,0.87765,0.8777,264800003.0
2009-09-01 09:29:00,0.8777,0.87775,0.87755,0.87775,873499997.0
2009-09-01 09:30:00,0.87775,0.8778,0.8777,0.8777,237300000.0
2009-09-01 09:31:00,0.8777,0.8778,0.8777,0.87775,303000000.0
2009-09-01 09:32:00,0.87775,0.87785,0.8777,0.87785,759399998.0
2009-09-01 09:33:00,0.87785,0.87785,0.8777,0.8778,533700005.0
2009-09-01 09:34:00,0.8778,0.87785,0.87765,0.8777,701000000.0
2009-09-01 09:35:00,0.8777,0.87775,0.8776,0.87765,761900002.0
2009-09-01 09:36:00,0.87765,0.87765,0.87745,0.87755,398499999.0
2009-09-01 09:37:00,0.87755,0.87765,0.8775,0.8776,148200000.0
2009-09-01 09:38:00,0.87755,0.8778,0.87755,0.8778,880399994.0
2009-09-01 09:39:00,0.8778,0.87795,0.87755,0.87765,1056000002.0
2009-09-01 09:40:00,0.87765,0.8777,0.8772,0.8772,638500003.0
2009-09-01 09:41:00,0.87725,0.87725,0.87705,0.8771,401700000.0
2009-09-01 09:42:00,0.8772,0.87735,0.8771,0.87735,594800005.0
2009-09-01 09:43:00,0.8773,0.87735,0.8772,0.8773,743600002.0
2009-09-01 09:44:00,0.8773,0.8773,0.87715,0.8772,779599998.0
2009-09-01 09:45:00,0.87715,0.87725,0.87705,0.87725,1124900006.0
2009-09-01 09:46:00,0.87725,0.87735,0.8772,0.8773,637799995.0
2009-09-01 09:47:00,0.8773,0.87745,0.8773,0.8774,579200003.0
2009-09-01 09:48:00,0.8774,0.8776,0.8774,0.87755,1120800008.0
2009-09-01 09:49:00,0.87755,0.87775,0.8775,0.87775,790899998.0
2009-09-01 09:50:00,0.87775,0.87785,0.87765,0.8777,502799999.0
2009-09-01 09:51:00,0.8777,0.8778,0.8777,0.87775,344700000.0
2009-09-01 09:52:00,0.87775,0.878,0.87775,0.8779,780600001.0
2009-09-01 09:53:00,0.8779,0.87795,0.87785,0.87795,480499998.0
2009-09-01 09:54:00,0.87795,0.878,0.87785,0.878,297700000.0
2009-09-01 09:55:00,0.878,0.87815,0.87795,0.87815,772400001.0
2009-09-01 09:56:00,0.87815,0.8782,0.87785,0.878,1082099998.0
2009-09-01 09:57:00,0.878,0.87825,0.87795,0.878,363100000.0
2009-09-01 09:58:00,0.878,0.8782,0.87795,0.8781,727399995.0
2009-09-01 09:59:00,0.87815,0.87815,0.878,0.878,441499999.0
2009-09-01 10:00:00,0.87805,0.8781,0.87795,0.87805,714200002.0
2009-09-01 10:01:00,0.87805,0.8781,0.87795,0.87805,457899991.0
2009-09-01 10:02:00,0.87805,0.8781,0.8779,0.8779,1050999998.0
2009-09-01 10:03:00,0.87795,0.878,0.87785,0.8779,849399992.0
2009-09-01 10:04:00,0.8779,0.87795,0.87785,0.87795,630399996.0
2009-09-01 10:05:00,0.8779,0.87805,0.87785,0.87795,771100001.0
2009-09-01 10:06:00,0.8779,0.8779,0.8777,0.8777,821199998.0
2009-09-01 10:07:00,0.8777,0.87785,0.8777,0.8777,478100001.0
2009-09-01 10:08:00,0.8777,0.8779,0.87765,0.87785,408100001.0
2009-09-01 10:09:00,0.87785,0.87785,0.87775,0.8778,289699998.0
2009-09-01 10:10:00,0.87785,0.87815,0.87785,0.87805,434199999.0
2009-09-01 10:11:00,0.87805,0.87815,0.87795,0.87795,681299997.0
2009-09-01 10:12:00,0.878,0.87845,0.87795,0.87845,742400002.0
2009-09-01 10:13:00,0.87845,0.8786,0.8783,0.8783,555500000.0
2009-09-01 10:14:00,0.8783,0.87845,0.8783,0.8784,641399998.0
2009-09-01 10:15:00,0.8784,0.8785,0.87825,0.8783,1176399999.0
2009-09-01 10:16:00,0.8783,0.8786,0.8783,0.8785,1037599995.0
2009-09-01 10:17:00,0.8785,0.87865,0.87835,0.87835,772699998.0
2009-09-01 10:18:00,0.87835,0.87845,0.8783,0.87835,530700000.0
2009-09-01 10:19:00,0.8784,0.8784,0.8783,0.87835,651099994.0
2009-09-01 10:20:00,0.8784,0.8784,0.878,0.878,488099999.0
2009-09-01 10:21:00,0.87805,0.87815,0.878,0.87815,194800000.0
2009-09-01 10:22:00,0.87815,0.87825,0.8781,0.87815,308900001.0
2009-09-01 10:23:00,0.87815,0.87815,0.87795,0.87805,461199999.0
2009-09-01 10:24:00,0.87805,0.87805,0.8778,0.87795,298300000.0
2009-09-01 10:25:00,0.87795,0.87805,0.87785,0.8779,522400000.0
2009-09-01 10:26:00,0.8779,0.87825,0.87785,0.8782,886799998.0
2009-09-01 10:27:00,0.8782,0.87845,0.8782,0.8784,646700003.0
2009-09-01 10:28:00,0.8784,0.8801,0.8784,0.87965,658800000.0
2009-09-01 10:29:00,0.87965,0.8806,0.8796,0.8803,912200000.0
2009-09-01 10:30:00,0.8803,0.8819,0.8803,0.8817,719399999.0
2009-09-01 10:31:00,0.8817,0.882,0.88125,0.8813,1105799998.0
2009-09-01 10:32:00,0.8813,0.88145,0.8812,0.8813,665899999.0
2009-09-01 10:33:00,0.8813,0.88155,0.88125,0.8814,1161800000.0
2009-09-01 10:34:00,0.8814,0.88145,0.8812,0.8813,1427800003.0
2009-09-01 10:35:00,0.8813,0.8815,0.8812,0.88135,751600000.0
2009-09-01 10:36:00,0.8813,0.8815,0.88125,0.8814,666699997.0
2009-09-01 10:37:00,0.8814,0.8815,0.8813,0.88135,814300001.0
2009-09-01 10:38:00,0.8814,0.8814,0.8812,0.8812,996400002.0
2009-09-01 10:39:00,0.8812,0.88125,0.881,0.8811,1215500004.0
2009-09-01 10:40:00,0.8811,0.88125,0.8811,0.8812,307500001.0
2009-09-01 10:41:00,0.8812,0.88145,0.88115,0.88135,626300003.0
2009-09-01 10:42:00,0.88135,0.88145,0.8812,0.88135,709400001.0
2009-09-01 10:43:00,0.88135,0.88155,0.88135,0.8815,422400001.0
2009-09-01 10:44:00,0.8815,0.88155,0.88145,0.8815,796600003.0
2009-09-01 10:45:00,0.8815,0.88165,0.88145,0.8816,908000003.0
2009-09-01 10:46:00,0.8816,0.8819,0.88155,0.88185,629799999.0
2009-09-01 10:47:00,0.88185,0.88285,0.88185,0.88275,855000000.0
2009-09-01 10:48:00,0.88275,0.88285,0.88255,0.8826,377400000.0
2009-09-01 10:49:00,0.8826,0.8826,0.88235,0.8825,814700000.0
2009-09-01 10:50:00,0.8825,0.88255,0.88225,0.88255,1536499999.0
2009-09-01 10:51:00,0.8826,0.8826,0.8824,0.88245,814800004.0
2009-09-01 10:52:00,0.88245,0.8825,0.88225,0.8823,1023099999.0
2009-09-01 10:53:00,0.8823,0.88235,0.88225,0.8823,554299997.0
2009-09-01 10:54:00,0.88235,0.8827,0.88225,0.88265,625599999.0
2009-09-01 10:55:00,0.88265,0.8827,0.88255,0.8826,480800000.0
2009-09-01 10:56:00,0.8826,0.88265,0.88255,0.8826,390799999.0
2009-09-01 10:57:00,0.88255,0.8827,0.8825,0.88265,305300000.0
2009-09-01 10:58:00,0.8826,0.88275,0.8826,0.88265,602800004.0
2009-09-01 10:59:00,0.88265,0.88265,0.88235,0.8824,475499999.0
2009-09-01 11:00:00,0.8824,0.8824,0.88225,0.8823,740800000.0
2009-09-01 11:01:00,0.8823,0.88245,0.88225,0.8823,609100002.0
2009-09-01 11:02:00,0.8823,0.8825,0.88225,0.88245,820499998.0
2009-09-01 11:03:00,0.88245,0.88285,0.88245,0.88285,895199999.0
2009-09-01 11:04:00,0.8829,0.88315,0.88285,0.88305,595199999.0
2009-09-01 11:05:00,0.8831,0.88315,0.883,0.88315,871099999.0
2009-09-01 11:06:00,0.88315,0.8832,0.8829,0.8829,793699998.0
2009-09-01 11:07:00,0.8829,0.88305,0.88275,0.8828,927200005.0
2009-09-01 11:08:00,0.8828,0.8828,0.88265,0.88275,867799997.0
2009-09-01 11:09:00,0.8828,0.8829,0.88275,0.8828,1038500004.0
2009-09-01 11:10:00,0.8828,0.88295,0.88275,0.88295,756800004.0
2009-09-01 11:11:00,0.883,0.88325,0.88295,0.883,543900000.0
2009-09-01 11:12:00,0.883,0.883,0.8828,0.8829,333700002.0
2009-09-01 11:13:00,0.8829,0.88305,0.8829,0.883,516799996.0
2009-09-01 11:14:00,0.883,0.88325,0.8829,0.88315,567299998.0
2009-09-01 11:15:00,0.88315,0.88325,0.88295,0.8831,513200001.0
2009-09-01 11:16:00,0.883,0.8832,0.88295,0.88295,719500004.0
2009-09-01 11:17:00,0.88295,0.883,0.8829,0.88295,380600000.0
2009-09-01 11:18:00,0.88295,0.88295,0.88275,0.8828,513500000.0
2009-09-01 11:19:00,0.8828,0.8832,0.8828,0.883,515999999.0
2009-09-01 11:20:00,0.883,0.883,0.88285,0.8829,629300005.0
2009-09-01 11:21:00,0.88295,0.883,0.88285,0.88295,729999997.0
2009-09-01 11:22:00,0.88295,0.883,0.8828,0.8828,1502800002.0
2009-09-01 11:23:00,0.88285,0.88285,0.8823,0.88245,807199999.0
2009-09-01 11:24:00,0.88245,0.8825,0.88245,0.8825,346600006.0
2009-09-01 11:25:00,0.8825,0.88255,0.88245,0.88255,436100001.0
2009-09-01 11:26:00,0.88255,0.88255,0.88225,0.88225,564200000.0
2009-09-01 11:27:00,0.88225,0.88255,0.88225,0.8825,186500001.0
2009-09-01 11:28:00,0.8825,0.88285,0.88245,0.88275,787599999.0
2009-09-01 11:29:00,0.8827,0.88315,0.8827,0.88315,549700001.0
2009-09-01 11:30:00,0.88315,0.88345,0.88305,0.8831,541199996.0
2009-09-01 11:31:00,0.8831,0.88315,0.8829,0.883,615300003.0
2009-09-01 11:32:00,0.883,0.8831,0.8829,0.88295,571200000.0
2009-09-01 11:33:00,0.88295,0.88305,0.8828,0.8829,633899999.0
2009-09-01 11:34:00,0.8829,0.8829,0.88275,0.88285,529900000.0
2009-09-01 11:35:00,0.8829,0.88295,0.8826,0.88285,514400000.0
2009-09-01 11:36:00,0.8829,0.8829,0.88275,0.88275,624600001.0
2009-09-01 11:37:00,0.88275,0.88275,0.8825,0.8826,517799999.0
2009-09-01 11:38:00,0.8826,0.88265,0.88245,0.88255,566200000.0
2009-09-01 11:39:00,0.88255,0.88265,0.8825,0.8826,241600000.0
2009-09-01 11:40:00,0.88255,0.8826,0.8824,0.8824,494700000.0
2009-09-01 11:41:00,0.8824,0.88255,0.8824,0.88245,331599998.0
2009-09-01 11:42:00,0.88245,0.8825,0.8824,0.8825,155400000.0
2009-09-01 11:43:00,0.8825,0.8825,0.8823,0.88235,217400000.0
2009-09-01 11:44:00,0.88235,0.8824,0.88225,0.8823,376300000.0
2009-09-01 11:45:00,0.8823,0.88235,0.88215,0.8822,415700000.0
2009-09-01 11:46:00,0.8822,0.88225,0.88215,0.88215,256100001.0
2009-09-01 11:47:00,0.88215,0.88255,0.88215,0.8825,343000000.0
2009-09-01 11:48:00,0.8825,0.88265,0.8825,0.8825,326900000.0
2009-09-01 11:49:00,0.88255,0.8828,0.88255,0.88275,372299998.0
2009-09-01 11:50:00,0.8828,0.8829,0.88275,0.88275,281000000.0
2009-09-01 11:51:00,0.88275,0.88275,0.8825,0.88255,393600000.0
2009-09-01 11:52:00,0.88255,0.88255,0.8825,0.88255,124200000.0
2009-09-01 11:53:00,0.88255,0.88265,0.88255,0.8826,162700000.0
2009-09-01 11:54:00,0.8826,0.88275,0.88245,0.88245,219400000.0
2009-09-01 11:55:00,0.88245,0.88245,0.88235,0.88235,343800000.0
2009-09-01 11:56:00,0.88235,0.8826,0.88235,0.88255,746400000.0
2009-09-01 11:57:00,0.8826,0.8828,0.8826,0.88275,372699999.0
2009-09-01 11:58:00,0.8828,0.8828,0.88265,0.88265,85200000.0
2009-09-01 11:59:00,0.88265,0.88275,0.8826,0.88275,395400001.0
2009-09-01 12:00:00,0.88275,0.8828,0.88265,0.88265,418499998.0
2009-09-01 12:01:00,0.8827,0.88275,0.8826,0.88265,583500002.0
2009-09-01 12:02:00,0.88265,0.8827,0.88265,0.8827,218399999.0
2009-09-01 12:03:00,0.8827,0.8827,0.8826,0.8827,437799997.0
2009-09-01 12:04:00,0.8827,0.8828,0.8827,0.8828,163100000.0
2009-09-01 12:05:00,0.8828,0.8828,0.88265,0.8827,372999998.0
2009-09-01 12:06:00,0.8827,0.8828,0.88265,0.8827,702100000.0
2009-09-01 12:07:00,0.8827,0.88275,0.88255,0.8827,714800000.0
2009-09-01 12:08:00,0.8827,0.8827,0.8825,0.8826,471300000.0
2009-09-01 12:09:00,0.88265,0.88265,0.88255,0.88255,351700001.0
2009-09-01 12:10:00,0.88255,0.88255,0.88225,0.8823,708000000.0
2009-09-01 12:11:00,0.88235,0.88235,0.88225,0.8823,818300005.0
2009-09-01 12:12:00,0.8823,0.8823,0.88215,0.88215,938899997.0
2009-09-01 12:13:00,0.8822,0.8822,0.8817,0.8817,920800001.0
2009-09-01 12:14:00,0.8817,0.88185,0.88165,0.88175,665600002.0
2009-09-01 12:15:00,0.88175,0.88175,0.8816,0.88165,282600000.0
2009-09-01 12:16:00,0.88165,0.88175,0.8816,0.88175,281500000.0
2009-09-01 12:17:00,0.88175,0.8818,0.8817,0.8818,727499996.0
2009-09-01 12:18:00,0.88175,0.8818,0.8817,0.88175,389899997.0
2009-09-01 12:19:00,0.88175,0.88185,0.88175,0.8818,352000001.0
2009-09-01 12:20:00,0.88175,0.8818,0.8816,0.88165,570300002.0
2009-09-01 12:21:00,0.88165,0.8817,0.88155,0.88165,650299999.0
2009-09-01 12:22:00,0.88165,0.8817,0.8816,0.88165,532899999.0
2009-09-01 12:23:00,0.88165,0.8817,0.88165,0.88165,183800000.0
2009-09-01 12:24:00,0.88165,0.88175,0.88165,0.88175,249300002.0
2009-09-01 12:25:00,0.88175,0.88175,0.8817,0.88175,157900000.0
2009-09-01 12:26:00,0.8817,0.8817,0.8816,0.8816,560800000.0
2009-09-01 12:27:00,0.8816,0.8817,0.8815,0.8817,471099999.0
2009-09-01 12:28:00,0.8817,0.8817,0.88155,0.88155,282400000.0
2009-09-01 12:29:00,0.88155,0.8816,0.8815,0.88155,426699998.0
2009-09-01 12:30:00,0.88155,0.8816,0.88155,0.88155,606299999.0
2009-09-01 12:31:00,0.88155,0.88165,0.8815,0.88155,646599999.0
2009-09-01 12:32:00,0.88155,0.88165,0.8815,0.88165,468200000.0
2009-09-01 12:33:00,0.8816,0.88165,0.8816,0.8816,325200001.0
2009-09-01 12:34:00,0.8816,0.88165,0.8816,0.8816,305999998.0
2009-09-01 12:35:00,0.8816,0.88165,0.88155,0.88155,432700000.0
2009-09-01 12:36:00,0.88155,0.88165,0.8813,0.8813,855699998.0
2009-09-01 12:37:00,0.88135,0.8814,0.88115,0.8813,750399999.0
2009-09-01 12:38:00,0.8814,0.8815,0.88135,0.8814,360100000.0
2009-09-01 12:39:00,0.8814,0.8814,0.8813,0.8814,447599998.0
2009-09-01 12:40:00,0.8814,0.8816,0.88135,0.8816,409200000.0
2009-09-01 12:41:00,0.88155,0.88175,0.88155,0.8816,226200000.0
2009-09-01 12:42:00,0.8816,0.88165,0.8816,0.88165,326400000.0
2009-09-01 12:43:00,0.88165,0.8817,0.88165,0.88165,61200000.0
2009-09-01 12:44:00,0.88165,0.88165,0.88165,0.88165,32600000.0
2009-09-01 12:45:00,0.88165,0.88175,0.88165,0.88165,287200000.0
2009-09-01 12:46:00,0.88165,0.8817,0.88165,0.8817,109600000.0
2009-09-01 12:47:00,0.8817,0.88175,0.8816,0.8817,91800000.0
2009-09-01 12:48:00,0.8816,0.88165,0.8816,0.88165,353600001.0
2009-09-01 12:49:00,0.88165,0.88165,0.88145,0.88145,198100000.0
2009-09-01 12:50:00,0.88145,0.88155,0.8814,0.8814,668999997.0
2009-09-01 12:51:00,0.8814,0.88165,0.8814,0.8816,323799999.0
2009-09-01 12:52:00,0.8816,0.8816,0.88155,0.88155,259100001.0
2009-09-01 12:53:00,0.88155,0.8816,0.8815,0.88155,413300002.0
2009-09-01 12:54:00,0.88155,0.8816,0.8815,0.8816,616699995.0
2009-09-01 12:55:00,0.8816,0.88165,0.88155,0.88155,393700000.0
2009-09-01 12:56:00,0.8816,0.88175,0.8815,0.88175,399399999.0
2009-09-01 12:57:00,0.8817,0.88195,0.88165,0.88185,565800000.0
2009-09-01 12:58:00,0.88185,0.88185,0.88155,0.88165,643200004.0
2009-09-01 12:59:00,0.88165,0.88175,0.88145,0.8816,672300004.0
2009-09-01 13:00:00,0.88155,0.8817,0.8814,0.8815,615300002.0
2009-09-01 13:01:00,0.8815,0.88165,0.88145,0.88145,926999997.0
2009-09-01 13:02:00,0.88145,0.88155,0.8814,0.88145,783600000.0
2009-09-01 13:03:00,0.8815,0.8815,0.88125,0.88125,920000001.0
2009-09-01 13:04:00,0.88125,0.8814,0.88125,0.8814,420900000.0
2009-09-01 13:05:00,0.8814,0.8815,0.88125,0.88135,454500000.0
2009-09-01 13:06:00,0.8814,0.88145,0.8811,0.88115,917300000.0
2009-09-01 13:07:00,0.88115,0.88145,0.88115,0.88145,703399999.0
2009-09-01 13:08:00,0.88145,0.88145,0.8814,0.8814,467200000.0
2009-09-01 13:09:00,0.8814,0.88165,0.8814,0.88145,606000002.0
2009-09-01 13:10:00,0.8815,0.88155,0.8814,0.8815,534700001.0
2009-09-01 13:11:00,0.8815,0.8815,0.8813,0.8814,530899999.0
2009-09-01 13:12:00,0.88135,0.88145,0.8812,0.88145,552099998.0
2009-09-01 13:13:00,0.8814,0.8816,0.88135,0.88155,386600000.0
2009-09-01 13:14:00,0.88155,0.88155,0.88145,0.88145,523600001.0
2009-09-01 13:15:00,0.88145,0.8815,0.8812,0.8812,1118300001.0
2009-09-01 13:16:00,0.8812,0.8812,0.881,0.88115,848799995.0
2009-09-01 13:17:00,0.88115,0.88125,0.8811,0.8812,407999998.0
2009-09-01 13:18:00,0.88125,0.88125,0.88115,0.88115,402000000.0
2009-09-01 13:19:00,0.88115,0.88125,0.88115,0.88125,227900000.0
2009-09-01 13:20:00,0.88125,0.8814,0.8812,0.8814,134200000.0
2009-09-01 13:21:00,0.88135,0.8814,0.88115,0.88115,347899999.0
2009-09-01 13:22:00,0.88115,0.8814,0.88115,0.88115,588099998.0
2009-09-01 13:23:00,0.88115,0.88115,0.88105,0.8811,862999994.0
2009-09-01 13:24:00,0.88105,0.88135,0.88105,0.88135,743099997.0
2009-09-01 13:25:00,0.88135,0.8814,0.88115,0.8812,645600000.0
2009-09-01 13:26:00,0.8812,0.8812,0.88095,0.881,902399997.0
2009-09-01 13:27:00,0.881,0.881,0.8808,0.881,956699998.0
2009-09-01 13:28:00,0.88105,0.88105,0.88095,0.88105,568499997.0
2009-09-01 13:29:00,0.881,0.88105,0.88095,0.88105,259800000.0
2009-09-01 13:30:00,0.88105,0.8812,0.88105,0.88115,409000001.0
2009-09-01 13:31:00,0.88115,0.8813,0.88115,0.8813,297700000.0
2009-09-01 13:32:00,0.8813,0.8813,0.8812,0.88125,726700000.0
2009-09-01 13:33:00,0.8813,0.88135,0.88125,0.8813,257000000.0
2009-09-01 13:34:00,0.8813,0.8813,0.881,0.88105,435199997.0
2009-09-01 13:35:00,0.88105,0.88115,0.88095,0.881,624200003.0
2009-09-01 13:36:00,0.881,0.8811,0.881,0.8811,349400000.0
2009-09-01 13:37:00,0.8811,0.88115,0.88105,0.88115,152800000.0
2009-09-01 13:38:00,0.88115,0.8812,0.88105,0.8811,479399994.0
2009-09-01 13:39:00,0.88115,0.88125,0.8811,0.88115,165800000.0
2009-09-01 13:40:00,0.8812,0.8812,0.88115,0.88115,245600000.0
2009-09-01 13:41:00,0.88115,0.88135,0.88115,0.88125,239500000.0
2009-09-01 13:42:00,0.88125,0.8814,0.8812,0.8814,341599998.0
2009-09-01 13:43:00,0.8814,0.8818,0.8814,0.8818,562400000.0
2009-09-01 13:44:00,0.88185,0.8819,0.88175,0.88175,262700000.0
2009-09-01 13:45:00,0.88175,0.88175,0.88155,0.88155,298600002.0
2009-09-01 13:46:00,0.88155,0.88155,0.88145,0.88145,421900001.0
2009-09-01 13:47:00,0.88145,0.88165,0.88145,0.88155,430500002.0
2009-09-01 13:48:00,0.88155,0.8816,0.8814,0.88145,518099998.0
2009-09-01 13:49:00,0.88145,0.8815,0.88145,0.8815,317599998.0
2009-09-01 13:50:00,0.8815,0.8815,0.8814,0.8814,732900006.0
2009-09-01 13:51:00,0.88135,0.8815,0.88135,0.8814,481499997.0
2009-09-01 13:52:00,0.88135,0.8815,0.88135,0.8814,522399999.0
2009-09-01 13:53:00,0.8814,0.88155,0.8814,0.88155,356100000.0
2009-09-01 13:54:00,0.88155,0.88165,0.88155,0.88165,136400000.0
2009-09-01 13:55:00,0.88165,0.8817,0.88145,0.8815,517899999.0
2009-09-01 13:56:00,0.8815,0.8816,0.88135,0.8814,630699998.0
2009-09-01 13:57:00,0.88145,0.8817,0.88145,0.88155,407899998.0
2009-09-01 13:58:00,0.88155,0.8817,0.88155,0.88165,1051699999.0
2009-09-01 13:59:00,0.88165,0.88175,0.88165,0.8817,323599998.0
2009-09-01 14:00:00,0.8817,0.8817,0.88145,0.88155,912999992.0
2009-09-01 14:01:00,0.88155,0.88155,0.8814,0.8814,905399995.0
2009-09-01 14:02:00,0.8814,0.88145,0.8813,0.88135,695999999.0
2009-09-01 14:03:00,0.88135,0.88135,0.88105,0.88105,417299994.0
2009-09-01 14:04:00,0.8811,0.8811,0.88105,0.8811,509799998.0
2009-09-01 14:05:00,0.8811,0.8812,0.8811,0.88115,248900000.0
2009-09-01 14:06:00,0.8811,0.88115,0.88105,0.88105,508500002.0
2009-09-01 14:07:00,0.8811,0.88115,0.881,0.8811,439600001.0
2009-09-01 14:08:00,0.8811,0.88115,0.88105,0.8811,152200000.0
2009-09-01 14:09:00,0.8811,0.8813,0.8811,0.8811,600700000.0
2009-09-01 14:10:00,0.88115,0.8812,0.8811,0.8812,682599999.0
2009-09-01 14:11:00,0.8812,0.88155,0.88115,0.88135,682900000.0
2009-09-01 14:12:00,0.88135,0.8814,0.8813,0.8814,397099999.0
2009-09-01 14:13:00,0.8814,0.8816,0.8814,0.8816,373700000.0
2009-09-01 14:14:00,0.8816,0.88165,0.88135,0.88145,361700000.0
2009-09-01 14:15:00,0.88145,0.8818,0.88135,0.88175,973699998.0
2009-09-01 14:16:00,0.88175,0.8818,0.8816,0.8816,690399999.0
2009-09-01 14:17:00,0.8816,0.8817,0.8816,0.8816,463800000.0
2009-09-01 14:18:00,0.88165,0.8817,0.8816,0.8816,418800001.0
2009-09-01 14:19:00,0.8816,0.8816,0.88145,0.88145,1133600000.0
2009-09-01 14:20:00,0.8815,0.88165,0.88145,0.8816,1296399991.0
2009-09-01 14:21:00,0.8816,0.8816,0.88145,0.8815,1285499999.0
2009-09-01 14:22:00,0.8815,0.8816,0.8815,0.8816,486199997.0
2009-09-01 14:23:00,0.8816,0.8817,0.8815,0.88155,1059700001.0
2009-09-01 14:24:00,0.88155,0.8818,0.88155,0.8817,771200001.0
2009-09-01 14:25:00,0.88175,0.88185,0.88175,0.8818,446800000.0
2009-09-01 14:26:00,0.8818,0.88185,0.88175,0.88175,501899999.0
2009-09-01 14:27:00,0.88175,0.88175,0.8816,0.8817,664799999.0
2009-09-01 14:28:00,0.8817,0.88195,0.88165,0.88195,982199999.0
2009-09-01 14:29:00,0.88195,0.882,0.88185,0.88185,792400008.0
2009-09-01 14:30:00,0.88185,0.88195,0.8818,0.8818,406999998.0
2009-09-01 14:31:00,0.88175,0.88185,0.8817,0.88175,632299999.0
2009-09-01 14:32:00,0.88175,0.8818,0.8817,0.88175,592599998.0
2009-09-01 14:33:00,0.88175,0.88175,0.88165,0.8817,426000001.0
2009-09-01 14:34:00,0.8817,0.88175,0.8814,0.8816,778200000.0
2009-09-01 14:35:00,0.8816,0.8817,0.88145,0.8815,942800000.0
2009-09-01 14:36:00,0.8815,0.8817,0.8815,0.8816,521500002.0
2009-09-01 14:37:00,0.8816,0.8817,0.88145,0.8816,358000000.0
2009-09-01 14:38:00,0.8817,0.88175,0.88155,0.88165,694699998.0
2009-09-01 14:39:00,0.88165,0.88175,0.8816,0.88175,369600000.0
2009-09-01 14:40:00,0.88175,0.88185,0.8817,0.88175,641799998.0
2009-09-01 14:41:00,0.88175,0.8818,0.8816,0.88175,864900001.0
2009-09-01 14:42:00,0.8817,0.8818,0.88165,0.8818,608499998.0
2009-09-01 14:43:00,0.8818,0.8819,0.8817,0.8818,524000003.0
2009-09-01 14:44:00,0.8818,0.8818,0.8817,0.8817,658299992.0
2009-09-01 14:45:00,0.88175,0.88185,0.8817,0.8818,462700003.0
2009-09-01 14:46:00,0.8818,0.88185,0.88175,0.88175,458999997.0
2009-09-01 14:47:00,0.88175,0.8818,0.88175,0.88175,383100000.0
2009-09-01 14:48:00,0.88175,0.88185,0.88175,0.88175,266100001.0
2009-09-01 14:49:00,0.88175,0.8818,0.88165,0.88175,921400006.0
2009-09-01 14:50:00,0.88175,0.88185,0.8817,0.8818,326400000.0
2009-09-01 14:51:00,0.88175,0.8818,0.88175,0.8818,146599996.0
2009-09-01 14:52:00,0.8818,0.88195,0.88175,0.88195,677500001.0
2009-09-01 14:53:00,0.882,0.88215,0.88195,0.88215,468199996.0
2009-09-01 14:54:00,0.88215,0.8822,0.8821,0.88215,487000001.0
2009-09-01 14:55:00,0.88215,0.8822,0.8821,0.88215,628800008.0
2009-09-01 14:56:00,0.88215,0.88225,0.8821,0.8822,889799998.0
2009-09-01 14:57:00,0.88215,0.88225,0.88205,0.88205,880399996.0
2009-09-01 14:58:00,0.88205,0.88215,0.88205,0.8821,669499989.0
2009-09-01 14:59:00,0.8821,0.88235,0.88205,0.88225,903200000.0
2009-09-01 15:00:00,0.88225,0.8831,0.8822,0.883,1073199999.0
2009-09-01 15:01:00,0.88295,0.88325,0.8828,0.8832,1237799996.0
2009-09-01 15:02:00,0.88315,0.88315,0.88285,0.88295,1147599996.0
2009-09-01 15:03:00,0.88295,0.883,0.8828,0.88285,1124400001.0
2009-09-01 15:04:00,0.88285,0.8829,0.88275,0.8828,1114399991.0
2009-09-01 15:05:00,0.8828,0.8829,0.88255,0.8826,876599996.0
2009-09-01 15:06:00,0.8826,0.8826,0.8825,0.88255,592700002.0
2009-09-01 15:07:00,0.8825,0.88255,0.8822,0.8822,876000001.0
2009-09-01 15:08:00,0.8822,0.8824,0.8822,0.8824,737400000.0
2009-09-01 15:09:00,0.8824,0.88265,0.8823,0.88265,570600001.0
2009-09-01 15:10:00,0.88265,0.8829,0.8826,0.8827,300000000.0
2009-09-01 15:11:00,0.8827,0.88275,0.8826,0.88275,583799998.0
2009-09-01 15:12:00,0.8828,0.88285,0.8827,0.8828,578099999.0
2009-09-01 15:13:00,0.8828,0.8828,0.8826,0.8826,858100001.0
2009-09-01 15:14:00,0.8826,0.88275,0.88255,0.8827,849599997.0
2009-09-01 15:15:00,0.88265,0.8827,0.8823,0.88245,1176900014.0
2009-09-01 15:16:00,0.88245,0.8827,0.88245,0.8827,722900000.0
2009-09-01 15:17:00,0.8827,0.8828,0.8826,0.88265,620799994.0
2009-09-01 15:18:00,0.88265,0.8827,0.88245,0.8825,820800005.0
2009-09-01 15:19:00,0.8825,0.88265,0.8824,0.8825,571399999.0
2009-09-01 15:20:00,0.88255,0.88265,0.8825,0.88255,670700000.0
2009-09-01 15:21:00,0.88255,0.88285,0.88255,0.8826,722499999.0
2009-09-01 15:22:00,0.8826,0.8829,0.8826,0.8828,554300000.0
2009-09-01 15:23:00,0.8828,0.88285,0.88255,0.88255,829699999.0
2009-09-01 15:24:00,0.88255,0.88295,0.88255,0.8829,679999999.0
2009-09-01 15:25:00,0.8828,0.8829,0.88275,0.88285,783699999.0
2009-09-01 15:26:00,0.88285,0.883,0.8828,0.883,980799997.0
2009-09-01 15:27:00,0.883,0.883,0.8828,0.88285,606799996.0
2009-09-01 15:28:00,0.8828,0.8828,0.8827,0.8828,371100001.0
2009-09-01 15:29:00,0.8828,0.8829,0.88265,0.88265,742100004.0
2009-09-01 15:30:00,0.88265,0.88275,0.88245,0.8825,1004900001.0
2009-09-01 15:31:00,0.8825,0.8826,0.8825,0.8825,584400001.0
2009-09-01 15:32:00,0.88255,0.88265,0.88245,0.8825,832299998.0
2009-09-01 15:33:00,0.8825,0.88265,0.8825,0.8826,424800004.0
2009-09-01 15:34:00,0.8826,0.88285,0.8826,0.88275,616900004.0
2009-09-01 15:35:00,0.88275,0.8828,0.88245,0.88245,1016799996.0
2009-09-01 15:36:00,0.88245,0.8826,0.88245,0.8826,638100002.0
2009-09-01 15:37:00,0.8826,0.8828,0.88255,0.88265,770600001.0
2009-09-01 15:38:00,0.88265,0.88275,0.8826,0.88275,497299998.0
2009-09-01 15:39:00,0.8827,0.8829,0.8827,0.8828,279799999.0
2009-09-01 15:40:00,0.8828,0.88285,0.8827,0.88275,708599998.0
2009-09-01 15:41:00,0.88275,0.8828,0.8827,0.8827,855600002.0
2009-09-01 15:42:00,0.88275,0.8829,0.8827,0.88275,1059899997.0
2009-09-01 15:43:00,0.88275,0.8828,0.8825,0.8825,1099500002.0
2009-09-01 15:44:00,0.8825,0.8825,0.8822,0.8823,668500001.0
2009-09-01 15:45:00,0.8823,0.88235,0.8817,0.8818,1022399996.0
2009-09-01 15:46:00,0.88185,0.88205,0.88175,0.88185,742900002.0
2009-09-01 15:47:00,0.88185,0.88195,0.88175,0.88175,1020699997.0
2009-09-01 15:48:00,0.88175,0.88185,0.8817,0.88185,1931399995.0
2009-09-01 15:49:00,0.88185,0.8819,0.88175,0.88175,1046800003.0
2009-09-01 15:50:00,0.88175,0.8819,0.88175,0.8819,1409799998.0
2009-09-01 15:51:00,0.8819,0.8821,0.8818,0.8819,1038300003.0
2009-09-01 15:52:00,0.8819,0.88195,0.8818,0.8819,1165299998.0
2009-09-01 15:53:00,0.8819,0.88195,0.88175,0.8819,734800003.0
2009-09-01 15:54:00,0.8819,0.88215,0.88185,0.88215,393700000.0
2009-09-01 15:55:00,0.88215,0.8822,0.882,0.882,394100000.0
2009-09-01 15:56:00,0.882,0.8822,0.882,0.8821,947600001.0
2009-09-01 15:57:00,0.8821,0.88215,0.88185,0.88205,263200000.0
2009-09-01 15:58:00,0.88205,0.8821,0.88195,0.88195,689800001.0
2009-09-01 15:59:00,0.8819,0.88235,0.88185,0.88225,499900000.0
2009-09-01 16:00:00,0.88215,0.8823,0.8818,0.88195,759999999.0
2009-09-01 16:01:00,0.8819,0.88225,0.88145,0.88145,820199999.0
2009-09-01 16:02:00,0.88145,0.88175,0.8811,0.88175,744800000.0
2009-09-01 16:03:00,0.8818,0.88225,0.88175,0.88215,560100000.0
2009-09-01 16:04:00,0.88215,0.88215,0.88135,0.8814,795900000.0
2009-09-01 16:05:00,0.8814,0.88155,0.8813,0.8815,1210500000.0
2009-09-01 16:06:00,0.8815,0.88205,0.8815,0.882,844500000.0
2009-09-01 16:07:00,0.882,0.88205,0.8819,0.88195,1026000000.0
2009-09-01 16:08:00,0.88195,0.88195,0.8815,0.8817,1145000002.0
2009-09-01 16:09:00,0.8817,0.88195,0.88155,0.8819,1003800001.0
2009-09-01 16:10:00,0.8819,0.88195,0.8817,0.8818,988700002.0
2009-09-01 16:11:00,0.8818,0.88185,0.88165,0.88175,749100002.0
2009-09-01 16:12:00,0.8817,0.8819,0.8816,0.88185,944100005.0
2009-09-01 16:13:00,0.88185,0.88205,0.8818,0.8819,813099999.0
2009-09-01 16:14:00,0.8819,0.8822,0.88185,0.882,1038100002.0
2009-09-01 16:15:00,0.882,0.8823,0.882,0.8821,619300001.0
2009-09-01 16:16:00,0.88205,0.8821,0.88175,0.88175,1187299998.0
2009-09-01 16:17:00,0.88175,0.88205,0.88175,0.882,1041600003.0
2009-09-01 16:18:00,0.882,0.882,0.8818,0.8818,1147400002.0
2009-09-01 16:19:00,0.88185,0.88195,0.8817,0.88175,897800000.0
2009-09-01 16:20:00,0.88175,0.882,0.88175,0.88195,758500001.0
2009-09-01 16:21:00,0.88195,0.8823,0.8819,0.882,1024399999.0
2009-09-01 16:22:00,0.88205,0.88225,0.88195,0.882,920399999.0
2009-09-01 16:23:00,0.882,0.88205,0.8819,0.882,1017599999.0
2009-09-01 16:24:00,0.882,0.8822,0.8819,0.8821,1296200002.0
2009-09-01 16:25:00,0.8821,0.8821,0.88185,0.882,623500001.0
2009-09-01 16:26:00,0.882,0.88205,0.8818,0.8818,840700000.0
2009-09-01 16:27:00,0.8818,0.88215,0.88175,0.88205,1025700002.0
2009-09-01 16:28:00,0.88205,0.88205,0.88185,0.88185,782999998.0
2009-09-01 16:29:00,0.88185,0.88195,0.8818,0.8819,1042299991.0
2009-09-01 16:30:00,0.8819,0.88195,0.8818,0.8819,722000000.0
2009-09-01 16:31:00,0.8819,0.88195,0.8818,0.8818,633400000.0
2009-09-01 16:32:00,0.8818,0.8819,0.8817,0.88185,849800002.0
2009-09-01 16:33:00,0.8818,0.8819,0.88175,0.8818,706400004.0
2009-09-01 16:34:00,0.8818,0.8818,0.8817,0.8818,724099997.0
2009-09-01 16:35:00,0.88175,0.88185,0.8817,0.8818,579400000.0
2009-09-01 16:36:00,0.8818,0.88185,0.8818,0.88185,356400000.0
2009-09-01 16:37:00,0.88185,0.88195,0.8818,0.8819,679100000.0
2009-09-01 16:38:00,0.88195,0.88215,0.8819,0.8821,679200000.0
2009-09-01 16:39:00,0.882,0.8821,0.88195,0.8821,705600001.0
2009-09-01 16:40:00,0.88205,0.88215,0.882,0.88205,473700000.0
2009-09-01 16:41:00,0.88205,0.8822,0.882,0.88215,706800001.0
2009-09-01 16:42:00,0.8821,0.88215,0.882,0.8821,669999999.0
2009-09-01 16:43:00,0.8821,0.8821,0.88195,0.882,440499997.0
2009-09-01 16:44:00,0.882,0.8822,0.882,0.88215,331600000.0
2009-09-01 16:45:00,0.88215,0.88215,0.88205,0.88205,675200000.0
2009-09-01 16:46:00,0.88205,0.88205,0.882,0.882,357600000.0
2009-09-01 16:47:00,0.882,0.8822,0.882,0.8822,403499999.0
2009-09-01 16:48:00,0.88225,0.88245,0.88225,0.8824,541700000.0
2009-09-01 16:49:00,0.8824,0.8826,0.8823,0.8823,562900000.0
2009-09-01 16:50:00,0.8824,0.8824,0.88225,0.8823,602600001.0
2009-09-01 16:51:00,0.8823,0.88245,0.8823,0.8824,492900001.0
2009-09-01 16:52:00,0.88245,0.88255,0.8823,0.88235,958499999.0
2009-09-01 16:53:00,0.88235,0.88235,0.88225,0.88225,606500000.0
2009-09-01 16:54:00,0.88225,0.8823,0.8822,0.88225,680499996.0
2009-09-01 16:55:00,0.88225,0.8824,0.88225,0.88225,866400003.0
2009-09-01 16:56:00,0.88225,0.8823,0.8821,0.8822,379199998.0
2009-09-01 16:57:00,0.88215,0.88215,0.882,0.8821,763799997.0
2009-09-01 16:58:00,0.8821,0.88225,0.88195,0.88205,984900001.0
2009-09-01 16:59:00,0.88205,0.88205,0.8814,0.88145,639700001.0
2009-09-01 17:00:00,0.88145,0.88165,0.8814,0.8816,546400001.0
2009-09-01 17:01:00,0.8816,0.8817,0.8816,0.88165,595000001.0
2009-09-01 17:02:00,0.88165,0.88175,0.88165,0.8817,681800004.0
2009-09-01 17:03:00,0.8817,0.88175,0.88165,0.8817,405500000.0
2009-09-01 17:04:00,0.8817,0.8817,0.8816,0.8817,427400003.0
2009-09-01 17:05:00,0.8817,0.88185,0.8817,0.8818,483100000.0
2009-09-01 17:06:00,0.8818,0.8819,0.8817,0.88185,587599998.0
2009-09-01 17:07:00,0.88185,0.88195,0.8818,0.88185,746999999.0
2009-09-01 17:08:00,0.88185,0.88185,0.88145,0.88145,1247200004.0
2009-09-01 17:09:00,0.8814,0.88155,0.8813,0.8814,524000003.0
2009-09-01 17:10:00,0.8814,0.8816,0.88125,0.88155,719199999.0
2009-09-01 17:11:00,0.88155,0.88155,0.8813,0.88145,908800000.0
2009-09-01 17:12:00,0.88145,0.88155,0.8813,0.88145,2100999996.0
2009-09-01 17:13:00,0.88145,0.8815,0.8813,0.8813,895400000.0
2009-09-01 17:14:00,0.8813,0.88155,0.8812,0.88155,732600000.0
2009-09-01 17:15:00,0.88155,0.88155,0.8813,0.88135,827900001.0
2009-09-01 17:16:00,0.88135,0.88215,0.8813,0.8818,815300001.0
2009-09-01 17:17:00,0.8818,0.8819,0.88165,0.8817,942000000.0
2009-09-01 17:18:00,0.8817,0.88175,0.88155,0.88175,1101700003.0
2009-09-01 17:19:00,0.88175,0.88175,0.8815,0.88155,824599998.0
2009-09-01 17:20:00,0.8816,0.88175,0.88155,0.8816,1049700002.0
2009-09-01 17:21:00,0.8816,0.88175,0.88145,0.8815,1580800001.0
2009-09-01 17:22:00,0.88145,0.8817,0.8813,0.8813,1287900002.0
2009-09-01 17:23:00,0.8813,0.88155,0.8813,0.8815,1135100006.0
2009-09-01 17:24:00,0.88145,0.8815,0.88135,0.8814,1017100000.0
2009-09-01 17:25:00,0.8814,0.88145,0.8813,0.8813,710100004.0
2009-09-01 17:26:00,0.8813,0.8813,0.88115,0.8812,1134200000.0
2009-09-01 17:27:00,0.8812,0.8813,0.8811,0.88125,768000001.0
2009-09-01 17:28:00,0.88125,0.8813,0.8808,0.8808,1190000000.0
2009-09-01 17:29:00,0.88075,0.88135,0.8807,0.8813,1274600004.0
2009-09-01 17:30:00,0.88135,0.8814,0.881,0.8813,935700000.0
2009-09-01 17:31:00,0.8813,0.8813,0.88085,0.88085,1267299994.0
2009-09-01 17:32:00,0.8808,0.8813,0.8808,0.8812,1126599998.0
2009-09-01 17:33:00,0.8812,0.88135,0.8812,0.8812,548500001.0
2009-09-01 17:34:00,0.8812,0.8812,0.8809,0.88105,1392100010.0
2009-09-01 17:35:00,0.8811,0.8812,0.88075,0.8808,1119199998.0
2009-09-01 17:36:00,0.8808,0.881,0.8808,0.881,733500000.0
2009-09-01 17:37:00,0.881,0.881,0.8805,0.88065,1258300000.0
2009-09-01 17:38:00,0.88065,0.881,0.8806,0.88095,1065400001.0
2009-09-01 17:39:00,0.88095,0.88105,0.88085,0.8809,1002200001.0
2009-09-01 17:40:00,0.8809,0.8811,0.8809,0.8811,640800001.0
2009-09-01 17:41:00,0.88105,0.8811,0.8808,0.88085,834800000.0
2009-09-01 17:42:00,0.8809,0.8811,0.8808,0.881,908300004.0
2009-09-01 17:43:00,0.881,0.88115,0.881,0.8811,1142099990.0
2009-09-01 17:44:00,0.8811,0.88125,0.88085,0.8809,801400000.0
2009-09-01 17:45:00,0.8809,0.881,0.8807,0.88085,832599999.0
2009-09-01 17:46:00,0.88085,0.8809,0.8806,0.8809,835700000.0
2009-09-01 17:47:00,0.8809,0.88115,0.88085,0.881,615700000.0
2009-09-01 17:48:00,0.881,0.881,0.8809,0.881,585200004.0
2009-09-01 17:49:00,0.881,0.881,0.8808,0.88095,714899998.0
2009-09-01 17:50:00,0.88095,0.881,0.88065,0.8807,498900000.0
2009-09-01 17:51:00,0.8807,0.8807,0.88045,0.88055,615300002.0
2009-09-01 17:52:00,0.88055,0.88055,0.8803,0.88045,666499999.0
2009-09-01 17:53:00,0.88045,0.8806,0.88045,0.88055,818800000.0
2009-09-01 17:54:00,0.88055,0.88055,0.8803,0.88035,752200000.0
2009-09-01 17:55:00,0.88035,0.88045,0.8803,0.8803,864500007.0
2009-09-01 17:56:00,0.8803,0.88045,0.8802,0.8804,731500000.0
2009-09-01 17:57:00,0.88035,0.8806,0.88025,0.8805,774900000.0
2009-09-01 17:58:00,0.88045,0.88065,0.88045,0.8806,722700000.0
2009-09-01 17:59:00,0.8806,0.88085,0.88045,0.8805,704800003.0
2009-09-01 18:00:00,0.8805,0.88075,0.8804,0.8806,574000000.0
2009-09-01 18:01:00,0.8806,0.8806,0.8804,0.88045,254000000.0
2009-09-01 18:02:00,0.8804,0.88045,0.88025,0.88035,751599999.0
2009-09-01 18:03:00,0.88035,0.88055,0.8803,0.8803,552299999.0
2009-09-01 18:04:00,0.8803,0.8804,0.8802,0.8803,800300003.0
2009-09-01 18:05:00,0.8803,0.8804,0.88015,0.88025,976200000.0
2009-09-01 18:06:00,0.88025,0.8804,0.88025,0.8804,504500000.0
2009-09-01 18:07:00,0.8804,0.88065,0.8804,0.8806,609100000.0
2009-09-01 18:08:00,0.8806,0.8806,0.88035,0.88035,540500000.0
2009-09-01 18:09:00,0.88035,0.8806,0.8803,0.8806,690799998.0
2009-09-01 18:10:00,0.8806,0.88065,0.8805,0.8805,728099998.0
2009-09-01 18:11:00,0.88045,0.8805,0.8801,0.88015,533500000.0
2009-09-01 18:12:00,0.88015,0.8805,0.88015,0.8805,323900000.0
2009-09-01 18:13:00,0.8805,0.88065,0.8804,0.88065,431500000.0
2009-09-01 18:14:00,0.88065,0.88075,0.88055,0.88065,532599996.0
2009-09-01 18:15:00,0.88065,0.88085,0.88065,0.8808,608300000.0
2009-09-01 18:16:00,0.8808,0.88085,0.8807,0.8808,486200000.0
2009-09-01 18:17:00,0.8808,0.88105,0.88075,0.8809,594800006.0
2009-09-01 18:18:00,0.8809,0.88095,0.8809,0.8809,366400000.0
2009-09-01 18:19:00,0.8809,0.8809,0.8808,0.88085,128400000.0
2009-09-01 18:20:00,0.88085,0.88095,0.88075,0.88095,1317800005.0
2009-09-01 18:21:00,0.8809,0.88095,0.8806,0.8806,691399999.0
2009-09-01 18:22:00,0.8806,0.8808,0.8806,0.88065,781900000.0
2009-09-01 18:23:00,0.88065,0.8807,0.88055,0.88055,1021000000.0
2009-09-01 18:24:00,0.88055,0.8808,0.8804,0.8807,918400004.0
2009-09-01 18:25:00,0.88075,0.88085,0.8806,0.88065,523899999.0
2009-09-01 18:26:00,0.88065,0.88075,0.88055,0.88055,486000001.0
2009-09-01 18:27:00,0.88055,0.88055,0.8803,0.88035,738100000.0
2009-09-01 18:28:00,0.8803,0.88035,0.88015,0.88015,250100000.0
2009-09-01 18:29:00,0.88015,0.88025,0.8801,0.88015,406500001.0
2009-09-01 18:30:00,0.88015,0.88015,0.8801,0.8801,195900000.0
2009-09-01 18:31:00,0.8801,0.88035,0.8801,0.8803,591200000.0
2009-09-01 18:32:00,0.8803,0.8804,0.8802,0.88025,702699999.0
2009-09-01 18:33:00,0.88025,0.88055,0.88025,0.88055,423500000.0
2009-09-01 18:34:00,0.88055,0.88055,0.8803,0.8803,88800000.0
2009-09-01 18:35:00,0.8803,0.8803,0.8801,0.88015,706299999.0
2009-09-01 18:36:00,0.88015,0.88015,0.88,0.88005,392800000.0
2009-09-01 18:37:00,0.88005,0.88005,0.87985,0.87995,741500000.0
2009-09-01 18:38:00,0.87995,0.88,0.8798,0.8798,547600001.0
2009-09-01 18:39:00,0.8798,0.8799,0.87975,0.8798,562300000.0
2009-09-01 18:40:00,0.8798,0.87995,0.8798,0.8799,370400000.0
2009-09-01 18:41:00,0.8799,0.8799,0.8798,0.8798,80200000.0
2009-09-01 18:42:00,0.87985,0.8799,0.87985,0.8799,236499999.0
2009-09-01 18:43:00,0.8799,0.8799,0.87965,0.8797,397100003.0
2009-09-01 18:44:00,0.87965,0.87985,0.87965,0.87975,1547399999.0
2009-09-01 18:45:00,0.8798,0.87985,0.87965,0.8798,1269100004.0
2009-09-01 18:46:00,0.8798,0.8799,0.87965,0.87975,1743599991.0
2009-09-01 18:47:00,0.8798,0.87985,0.87965,0.87965,1263600009.0
2009-09-01 18:48:00,0.87965,0.87975,0.87965,0.87975,517400000.0
2009-09-01 18:49:00,0.87975,0.88,0.8797,0.88,397300000.0
2009-09-01 18:50:00,0.88,0.88005,0.87985,0.8799,546200000.0
2009-09-01 18:51:00,0.8799,0.87995,0.87985,0.87995,775300010.0
2009-09-01 18:52:00,0.87995,0.88005,0.8799,0.87995,625499999.0
2009-09-01 18:53:00,0.87995,0.88025,0.87995,0.88025,941200000.0
2009-09-01 18:54:00,0.88025,0.8803,0.88015,0.8802,601499997.0
2009-09-01 18:55:00,0.8802,0.8802,0.88005,0.88005,280800000.0
2009-09-01 18:56:00,0.88005,0.88005,0.87995,0.87995,213600000.0
2009-09-01 18:57:00,0.87995,0.88005,0.87995,0.88005,174200000.0
2009-09-01 18:58:00,0.88005,0.8801,0.88005,0.88005,460900000.0
2009-09-01 18:59:00,0.88005,0.88025,0.8799,0.88025,610000001.0
2009-09-01 19:00:00,0.8803,0.88035,0.8802,0.8803,421300000.0
2009-09-01 19:01:00,0.8803,0.88035,0.88025,0.8803,195800000.0
2009-09-01 19:02:00,0.8803,0.8803,0.88015,0.88025,372800000.0
2009-09-01 19:03:00,0.8803,0.8803,0.8802,0.8803,438100000.0
2009-09-01 19:04:00,0.88035,0.8804,0.8803,0.8804,258799999.0
2009-09-01 19:05:00,0.8804,0.8804,0.8803,0.88035,488300000.0
2009-09-01 19:06:00,0.88035,0.8806,0.8803,0.8806,489100001.0
2009-09-01 19:07:00,0.8806,0.88065,0.88035,0.88035,619000000.0
2009-09-01 19:08:00,0.88035,0.8805,0.88035,0.88045,975400001.0
2009-09-01 19:09:00,0.88045,0.8805,0.8802,0.88025,573599999.0
2009-09-01 19:10:00,0.88025,0.8805,0.88025,0.8805,739400001.0
2009-09-01 19:11:00,0.88045,0.8807,0.88045,0.88055,427000000.0
2009-09-01 19:12:00,0.88055,0.8807,0.88045,0.88065,172700000.0
2009-09-01 19:13:00,0.88065,0.8807,0.88055,0.8806,294600002.0
2009-09-01 19:14:00,0.8806,0.8807,0.8805,0.8806,483699997.0
2009-09-01 19:15:00,0.8806,0.88065,0.8805,0.88065,779400001.0
2009-09-01 19:16:00,0.88065,0.8807,0.88055,0.8806,481800001.0
2009-09-01 19:17:00,0.8806,0.8806,0.87985,0.88,1232800000.0
2009-09-01 19:18:00,0.87995,0.88005,0.87945,0.8795,898700001.0
2009-09-01 19:19:00,0.8795,0.87995,0.87925,0.87985,448900000.0
2009-09-01 19:20:00,0.87985,0.8802,0.8797,0.8802,955699997.0
2009-09-01 19:21:00,0.88025,0.88025,0.8798,0.87985,952699996.0
2009-09-01 19:22:00,0.87985,0.88005,0.8797,0.8797,756000003.0
2009-09-01 19:23:00,0.8797,0.87985,0.8796,0.8798,696900000.0
2009-09-01 19:24:00,0.87985,0.87995,0.87955,0.8796,795200002.0
2009-09-01 19:25:00,0.8796,0.8799,0.8796,0.87985,510199999.0
2009-09-01 19:26:00,0.87985,0.87985,0.87975,0.8798,246400000.0
2009-09-01 19:27:00,0.8798,0.8799,0.8796,0.87965,593199998.0
2009-09-01 19:28:00,0.8797,0.87995,0.8797,0.87995,394800000.0
2009-09-01 19:29:00,0.8799,0.88005,0.87985,0.88005,652500001.0
2009-09-01 19:30:00,0.88005,0.8801,0.87995,0.88,812799998.0
2009-09-01 19:31:00,0.88005,0.88005,0.8799,0.8799,1120099996.0
2009-09-01 19:32:00,0.8799,0.8801,0.8798,0.88,800200000.0
2009-09-01 19:33:00,0.88,0.88005,0.87995,0.88,427699999.0
2009-09-01 19:34:00,0.88005,0.88005,0.87985,0.8799,510500000.0
2009-09-01 19:35:00,0.8799,0.8801,0.87985,0.88005,462699999.0
2009-09-01 19:36:00,0.8801,0.88025,0.88,0.88025,899300001.0
2009-09-01 19:37:00,0.88035,0.88035,0.88015,0.88025,442099997.0
2009-09-01 19:38:00,0.88025,0.88025,0.88015,0.8802,426100000.0
2009-09-01 19:39:00,0.8802,0.8804,0.8802,0.88035,456400000.0
2009-09-01 19:40:00,0.88035,0.8804,0.8803,0.88035,493300000.0
2009-09-01 19:41:00,0.8804,0.8804,0.88035,0.88035,306900000.0
2009-09-01 19:42:00,0.8803,0.88045,0.8803,0.8804,414400000.0
2009-09-01 19:43:00,0.8804,0.88045,0.8803,0.88045,98300000.0
2009-09-01 19:44:00,0.88045,0.88045,0.8803,0.8804,308900000.0
2009-09-01 19:45:00,0.8804,0.88045,0.88035,0.88035,340800000.0
2009-09-01 19:46:00,0.88035,0.8804,0.88025,0.88035,457700000.0
2009-09-01 19:47:00,0.88035,0.8804,0.88025,0.8803,464100000.0
2009-09-01 19:48:00,0.8803,0.8804,0.88015,0.88025,443500001.0
2009-09-01 19:49:00,0.8802,0.8803,0.8802,0.8803,42500000.0
2009-09-01 19:50:00,0.8803,0.8803,0.88015,0.88015,238299999.0
2009-09-01 19:51:00,0.88015,0.8802,0.88005,0.88015,422700000.0
2009-09-01 19:52:00,0.8802,0.88035,0.88015,0.88025,946100007.0
2009-09-01 19:53:00,0.88025,0.88025,0.8802,0.8802,340000000.0
2009-09-01 19:54:00,0.88025,0.8803,0.88015,0.8802,358099998.0
2009-09-01 19:55:00,0.88025,0.8803,0.88025,0.8803,480400000.0
2009-09-01 19:56:00,0.8803,0.88035,0.88025,0.8803,226600000.0
2009-09-01 19:57:00,0.8803,0.8803,0.88,0.88005,302100000.0
2009-09-01 19:58:00,0.88005,0.8801,0.8799,0.88,448800001.0
2009-09-01 19:59:00,0.88,0.88025,0.88,0.8802,354400000.0
2009-09-01 20:00:00,0.8802,0.8802,0.8801,0.8802,300700000.0
2009-09-01 20:01:00,0.8802,0.8802,0.8801,0.88015,233400000.0
2009-09-01 20:02:00,0.88015,0.8803,0.88015,0.88015,454800000.0
2009-09-01 20:03:00,0.88015,0.8803,0.8801,0.88015,489200000.0
2009-09-01 20:04:00,0.88015,0.88025,0.88015,0.8802,193100000.0
2009-09-01 20:05:00,0.8802,0.88025,0.88015,0.8802,269000000.0
2009-09-01 20:06:00,0.8802,0.8802,0.8802,0.8802,174000000.0
2009-09-01 20:07:00,0.8802,0.8802,0.88,0.88005,216800000.0
2009-09-01 20:08:00,0.88005,0.8801,0.88,0.88005,592699999.0
2009-09-01 20:09:00,0.88005,0.8801,0.88005,0.8801,76000000.0
2009-09-01 20:10:00,0.8801,0.8801,0.8798,0.8798,167699999.0
2009-09-01 20:11:00,0.8799,0.8799,0.8797,0.87975,370300000.0
2009-09-01 20:12:00,0.8797,0.8799,0.8797,0.8797,428700000.0
2009-09-01 20:13:00,0.8797,0.87975,0.87965,0.8797,137800000.0
2009-09-01 20:14:00,0.8797,0.8799,0.8797,0.87985,247100000.0
2009-09-01 20:15:00,0.87985,0.87985,0.8797,0.8797,182700000.0
2009-09-01 20:16:00,0.8797,0.8799,0.8797,0.87985,309300001.0
2009-09-01 20:17:00,0.8799,0.8799,0.87975,0.8798,441900003.0
2009-09-01 20:18:00,0.8798,0.87985,0.87975,0.87985,130400000.0
2009-09-01 20:19:00,0.8798,0.8799,0.8798,0.8799,455000000.0
2009-09-01 20:20:00,0.8799,0.8799,0.8797,0.87975,760800000.0
2009-09-01 20:21:00,0.87975,0.8798,0.87965,0.87975,724499999.0
2009-09-01 20:22:00,0.87975,0.87985,0.87975,0.87975,760700001.0
2009-09-01 20:23:00,0.87975,0.87975,0.8797,0.8797,632599999.0
2009-09-01 20:24:00,0.8797,0.8797,0.87935,0.87935,574800000.0
2009-09-01 20:25:00,0.87935,0.87935,0.8791,0.8792,586499999.0
2009-09-01 20:26:00,0.8792,0.8792,0.879,0.879,401200000.0
2009-09-01 20:27:00,0.879,0.87905,0.8788,0.8788,482400000.0
2009-09-01 20:28:00,0.87885,0.87885,0.8788,0.8788,485800000.0
2009-09-01 20:29:00,0.8788,0.8789,0.8788,0.8789,430599999.0
2009-09-01 20:30:00,0.8789,0.879,0.8789,0.87895,335600000.0
2009-09-01 20:31:00,0.87895,0.8792,0.87895,0.8791,364600000.0
2009-09-01 20:32:00,0.87905,0.8791,0.879,0.8791,300700000.0
2009-09-01 20:33:00,0.8791,0.87925,0.879,0.87925,149600000.0
2009-09-01 20:34:00,0.87925,0.8793,0.8792,0.8792,285600001.0
2009-09-01 20:35:00,0.8792,0.8793,0.8792,0.87925,246100000.0
2009-09-01 20:36:00,0.87925,0.8793,0.87895,0.879,405699999.0
2009-09-01 20:37:00,0.879,0.8792,0.8789,0.8792,458899998.0
2009-09-01 20:38:00,0.8792,0.8793,0.8792,0.8792,133400000.0
2009-09-01 20:39:00,0.8792,0.8792,0.8791,0.87915,235500000.0
2009-09-01 20:40:00,0.87915,0.87925,0.87905,0.8792,700600001.0
2009-09-01 20:41:00,0.8792,0.8792,0.8792,0.8792,74400000.0
2009-09-01 20:42:00,0.8792,0.8792,0.879,0.879,575099997.0
2009-09-01 20:43:00,0.879,0.87905,0.879,0.879,705000003.0
2009-09-01 20:44:00,0.879,0.87915,0.879,0.87915,385400000.0
2009-09-01 20:45:00,0.87915,0.8793,0.8791,0.87925,449200000.0
2009-09-01 20:46:00,0.87925,0.8794,0.87915,0.8794,554800000.0
2009-09-01 20:47:00,0.87945,0.87945,0.87905,0.8792,524699999.0
2009-09-01 20:48:00,0.8792,0.8793,0.8792,0.87925,202700000.0
2009-09-01 20:49:00,0.87925,0.8794,0.87925,0.87935,361100000.0
2009-09-01 20:50:00,0.87935,0.87935,0.8791,0.8792,573700000.0
2009-09-01 20:51:00,0.8792,0.87925,0.8792,0.8792,177800000.0
2009-09-01 20:52:00,0.8792,0.8793,0.87905,0.8792,612400000.0
2009-09-01 20:53:00,0.8792,0.8793,0.87915,0.87925,282100000.0
2009-09-01 20:54:00,0.8793,0.8793,0.8791,0.8791,347700000.0
2009-09-01 20:55:00,0.87915,0.87935,0.8791,0.87915,503100000.0
2009-09-01 20:56:00,0.87915,0.8794,0.87915,0.8794,442000000.0
2009-09-01 20:57:00,0.87935,0.8795,0.87935,0.8795,483699999.0
2009-09-01 20:58:00,0.8795,0.8795,0.8793,0.87935,508000000.0
2009-09-01 20:59:00,0.87935,0.87945,0.87915,0.87935,601699998.0
2009-09-01 21:00:00,0.87935,0.87945,0.8792,0.8792,761500000.0
2009-09-01 21:01:00,0.8792,0.87925,0.87915,0.87915,382800000.0
2009-09-01 21:02:00,0.87915,0.87935,0.87915,0.87925,515500000.0
2009-09-01 21:03:00,0.87925,0.87945,0.87925,0.87935,235800000.0
2009-09-01 21:04:00,0.87935,0.87935,0.87915,0.87915,372200000.0
2009-09-01 21:05:00,0.87915,0.87925,0.87905,0.87925,607800000.0
2009-09-01 21:06:00,0.87925,0.87925,0.879,0.87915,599200000.0
2009-09-01 21:07:00,0.8791,0.8793,0.87905,0.8792,488800000.0
2009-09-01 21:08:00,0.8792,0.87925,0.8792,0.8792,114100000.0
2009-09-01 21:09:00,0.8792,0.87935,0.87915,0.87935,382500000.0
2009-09-01 21:10:00,0.87935,0.87945,0.87925,0.87935,531100000.0
2009-09-01 21:11:00,0.87935,0.8794,0.8793,0.87935,270000000.0
2009-09-01 21:12:00,0.87935,0.8794,0.87925,0.87925,340000000.0
2009-09-01 21:13:00,0.87925,0.8793,0.8792,0.87925,461600000.0
2009-09-01 21:14:00,0.87925,0.8793,0.8792,0.8793,286500000.0
2009-09-01 21:15:00,0.8793,0.8793,0.87915,0.87925,72200000.0
2009-09-01 21:16:00,0.87925,0.87925,0.87925,0.87925,30000000.0
2009-09-01 21:17:00,0.87925,0.87925,0.8791,0.87915,450799999.0
2009-09-01 21:18:00,0.87915,0.8792,0.8791,0.87915,541300000.0
2009-09-01 21:19:00,0.87915,0.87915,0.87895,0.87905,524000000.0
2009-09-01 21:20:00,0.87905,0.87935,0.87905,0.87935,401800000.0
2009-09-01 21:21:00,0.87935,0.87945,0.8793,0.87945,649600000.0
2009-09-01 21:22:00,0.87945,0.87955,0.8793,0.87935,713800000.0
2009-09-01 21:23:00,0.87935,0.8795,0.87935,0.8795,413300000.0
2009-09-01 21:24:00,0.87945,0.87955,0.87945,0.87955,252100000.0
2009-09-01 21:25:00,0.87955,0.87965,0.8795,0.8795,563400003.0
2009-09-01 21:26:00,0.8795,0.8795,0.87945,0.8795,583700000.0
2009-09-01 21:27:00,0.8795,0.87965,0.8795,0.87965,586100000.0
2009-09-01 21:28:00,0.87965,0.88005,0.87965,0.87975,554100001.0
2009-09-01 21:29:00,0.87975,0.8798,0.8796,0.87975,616300000.0
2009-09-01 21:30:00,0.87975,0.8799,0.87975,0.87975,432400000.0
2009-09-01 21:31:00,0.87975,0.87985,0.87975,0.8798,263200000.0
2009-09-01 21:32:00,0.8798,0.8798,0.87965,0.87965,349900000.0
2009-09-01 21:33:00,0.87965,0.87975,0.8796,0.8796,532400000.0
2009-09-01 21:34:00,0.8796,0.8796,0.87955,0.8796,145200000.0
2009-09-01 21:35:00,0.8796,0.8796,0.87945,0.8796,72099999.0
2009-09-01 21:36:00,0.8796,0.8796,0.8796,0.8796,36700000.0
2009-09-01 21:37:00,0.8796,0.8796,0.8795,0.8796,51200000.0
2009-09-01 21:38:00,0.8796,0.8796,0.8796,0.8796,38000000.0
2009-09-01 21:39:00,0.8796,0.8796,0.8795,0.8796,112700000.0
2009-09-01 21:40:00,0.8796,0.8796,0.8795,0.8796,119600000.0
2009-09-01 21:41:00,0.8796,0.8796,0.8796,0.8796,25000000.0
2009-09-01 21:42:00,0.8796,0.87965,0.8795,0.87955,92400000.0
2009-09-01 21:43:00,0.87955,0.87955,0.87955,0.87955,189600000.0
2009-09-01 21:44:00,0.87955,0.87965,0.87945,0.8795,483000000.0
2009-09-01 21:45:00,0.8795,0.8796,0.8795,0.87955,205800000.0
2009-09-01 21:46:00,0.87955,0.8797,0.8795,0.87965,342600000.0
2009-09-01 21:47:00,0.87965,0.8797,0.87965,0.87965,204600000.0
2009-09-01 21:48:00,0.87965,0.8797,0.8796,0.87965,352700000.0
2009-09-01 21:49:00,0.87965,0.8797,0.8795,0.87955,575800000.0
2009-09-01 21:50:00,0.87955,0.8797,0.8795,0.87965,624500000.0
2009-09-01 21:51:00,0.87965,0.87965,0.87955,0.8796,102000000.0
2009-09-01 21:52:00,0.8796,0.8796,0.8795,0.8796,138400000.0
2009-09-01 21:53:00,0.8796,0.87965,0.8796,0.8796,78300000.0
2009-09-01 21:54:00,0.8795,0.87965,0.8795,0.8795,371000000.0
2009-09-01 21:55:00,0.8795,0.87965,0.87945,0.87955,270800000.0
2009-09-01 21:56:00,0.87955,0.87965,0.87955,0.8796,392900001.0
2009-09-01 21:57:00,0.87965,0.87975,0.8795,0.8795,404200000.0
2009-09-01 21:58:00,0.87955,0.87975,0.87945,0.87955,559700000.0
2009-09-01 21:59:00,0.8796,0.87965,0.8795,0.87955,579200001.0
2009-09-01 22:00:00,0.8796,0.87965,0.87935,0.8795,414700000.0
2009-09-01 22:01:00,0.8795,0.8796,0.8794,0.8795,263200000.0
2009-09-01 22:02:00,0.8795,0.87955,0.8795,0.87955,41400000.0
2009-09-01 22:03:00,0.87955,0.87975,0.87955,0.87975,200200000.0
2009-09-01 22:04:00,0.87975,0.87975,0.87965,0.87965,289000000.0
2009-09-01 22:05:00,0.87965,0.87965,0.87955,0.87955,106400000.0
2009-09-01 22:06:00,0.87965,0.87975,0.87965,0.87975,81600000.0
2009-09-01 22:07:00,0.87975,0.87975,0.8797,0.8797,79100000.0
2009-09-01 22:08:00,0.8797,0.8797,0.87965,0.8797,31300000.0
2009-09-01 22:09:00,0.8797,0.87985,0.8797,0.87975,293800000.0
2009-09-01 22:10:00,0.87975,0.8798,0.87975,0.87975,107800000.0
2009-09-01 22:11:00,0.87975,0.87975,0.87975,0.87975,30500000.0
2009-09-01 22:12:00,0.87975,0.87975,0.8797,0.8797,155100000.0
2009-09-01 22:13:00,0.87975,0.8798,0.87965,0.87965,116500000.0
2009-09-01 22:14:00,0.87965,0.87975,0.87965,0.87975,148000000.0
2009-09-01 22:15:00,0.8797,0.87985,0.8797,0.87985,174000000.0
2009-09-01 22:16:00,0.87985,0.87985,0.87965,0.8797,155800000.0
2009-09-01 22:17:00,0.8797,0.8797,0.8797,0.8797,72800000.0
2009-09-01 22:18:00,0.8797,0.8798,0.8797,0.8797,120100000.0
2009-09-01 22:19:00,0.87975,0.8798,0.8797,0.8798,46000000.0
2009-09-01 22:20:00,0.8798,0.87985,0.87975,0.8798,36100000.0
2009-09-01 22:21:00,0.8798,0.87985,0.8797,0.8798,69200000.0
2009-09-01 22:22:00,0.8798,0.8798,0.87975,0.8798,16000000.0
2009-09-01 22:23:00,0.8799,0.8799,0.8798,0.87985,17600000.0
2009-09-01 22:24:00,0.8799,0.8799,0.87985,0.87985,17600000.0
2009-09-01 22:25:00,0.87985,0.8799,0.87985,0.8799,125900000.0
2009-09-01 22:26:00,0.87985,0.8799,0.87985,0.8799,192700000.0
2009-09-01 22:27:00,0.8799,0.88005,0.87985,0.88005,318500000.0
2009-09-01 22:28:00,0.88005,0.88005,0.87995,0.88005,200300000.0
2009-09-01 22:29:00,0.87995,0.88,0.8799,0.8799,411799999.0
2009-09-01 22:30:00,0.88,0.88,0.87995,0.88,16800000.0
2009-09-01 22:31:00,0.88,0.8801,0.87995,0.8801,51100000.0
2009-09-01 22:32:00,0.8801,0.88015,0.8801,0.8801,15300000.0
2009-09-01 22:33:00,0.88015,0.88015,0.87995,0.88005,133900000.0
2009-09-01 22:34:00,0.88005,0.88005,0.87985,0.88,116900000.0
2009-09-01 22:35:00,0.88,0.88,0.8796,0.87975,259000000.0
2009-09-01 22:36:00,0.87975,0.88,0.87975,0.87985,211300000.0
2009-09-01 22:37:00,0.87985,0.8799,0.8798,0.8799,21300000.0
2009-09-01 22:38:00,0.8799,0.8799,0.87965,0.87975,88400000.0
2009-09-01 22:39:00,0.87975,0.8798,0.87975,0.87975,152700000.0
2009-09-01 22:40:00,0.8798,0.87995,0.8798,0.87995,57700000.0
2009-09-01 22:41:00,0.87995,0.87995,0.8799,0.8799,42400000.0
2009-09-01 22:42:00,0.8799,0.8799,0.87985,0.8799,193500000.0
2009-09-01 22:43:00,0.87985,0.8799,0.8798,0.87985,156800000.0
2009-09-01 22:44:00,0.87995,0.87995,0.87995,0.87995,54800000.0
2009-09-01 22:45:00,0.87995,0.88005,0.87995,0.88,126000000.0
2009-09-01 22:46:00,0.88,0.88015,0.88,0.88005,157700000.0
2009-09-01 22:47:00,0.8801,0.8801,0.87995,0.88005,178500000.0
2009-09-01 22:48:00,0.88005,0.8801,0.88005,0.88005,138600000.0
2009-09-01 22:49:00,0.88005,0.88015,0.88,0.8801,178600000.0
2009-09-01 22:50:00,0.8801,0.8801,0.88,0.88005,95600000.0
2009-09-01 22:51:00,0.88005,0.88005,0.88,0.88005,147700000.0
2009-09-01 22:52:00,0.88005,0.88015,0.88005,0.88015,100600000.0
2009-09-01 22:53:00,0.88015,0.88015,0.88015,0.88015,14100000.0
2009-09-01 22:54:00,0.88005,0.88015,0.88005,0.8801,88000000.0
2009-09-01 22:55:00,0.8801,0.88015,0.87995,0.88005,117400000.0
2009-09-01 22:56:00,0.88005,0.8801,0.87995,0.8801,167000000.0
2009-09-01 22:57:00,0.88005,0.8801,0.88005,0.88005,48600000.0
2009-09-01 22:58:00,0.88,0.88005,0.8799,0.87995,105500000.0
2009-09-01 22:59:00,0.88005,0.88015,0.87995,0.8801,74200000.0
2009-09-01 23:00:00,0.87995,0.8801,0.8798,0.87995,32100000.0
2009-09-01 23:01:00,0.87995,0.88005,0.87995,0.88005,15000000.0
2009-09-01 23:02:00,0.88,0.88,0.88,0.88,10000000.0
2009-09-01 23:03:00,0.88,0.88005,0.88,0.88,16000000.0
2009-09-01 23:04:00,0.88,0.88,0.88,0.88,17000000.0
2009-09-01 23:05:00,0.88,0.88,0.87985,0.87985,13000000.0
2009-09-01 23:06:00,0.87985,0.87985,0.87975,0.87975,34600000.0
2009-09-01 23:07:00,0.87975,0.87975,0.8797,0.87975,24900000.0
2009-09-01 23:08:00,0.87975,0.8798,0.87975,0.8798,7400000.0
2009-09-01 23:09:00,0.87985,0.87985,0.8794,0.87965,16400000.0
2009-09-01 23:10:00,0.8795,0.8797,0.87945,0.8795,50000000.0
2009-09-01 23:11:00,0.8795,0.87995,0.8795,0.8799,24700000.0
2009-09-01 23:12:00,0.8799,0.8799,0.8796,0.8798,23600000.0
2009-09-01 23:13:00,0.8798,0.8798,0.8797,0.87975,23500000.0
2009-09-01 23:14:00,0.87975,0.87975,0.87965,0.87965,47700000.0
2009-09-01 23:15:00,0.8796,0.87965,0.8796,0.87965,12800000.0
2009-09-01 23:16:00,0.87965,0.8797,0.8796,0.8796,8500000.0
2009-09-01 23:17:00,0.8796,0.87965,0.87955,0.87955,15600000.0
2009-09-01 23:18:00,0.87955,0.87965,0.87955,0.8796,29000000.0
2009-09-01 23:19:00,0.87965,0.87965,0.8796,0.87965,7000000.0
2009-09-01 23:20:00,0.87965,0.87975,0.87965,0.8797,37200000.0
2009-09-01 23:21:00,0.87975,0.87975,0.8796,0.87965,132000000.0
2009-09-01 23:22:00,0.87965,0.87965,0.8796,0.87965,42700000.0
2009-09-01 23:23:00,0.8797,0.8797,0.8797,0.8797,32100000.0
2009-09-01 23:24:00,0.87975,0.87975,0.8796,0.87965,60600000.0
2009-09-01 23:25:00,0.8796,0.8796,0.8795,0.87955,57000000.0
2009-09-01 23:26:00,0.87955,0.87955,0.8795,0.8795,44400000.0
2009-09-01 23:27:00,0.8795,0.8797,0.8795,0.8797,40000000.0
2009-09-01 23:28:00,0.8797,0.8797,0.87965,0.87965,48200000.0
2009-09-01 23:29:00,0.87965,0.87965,0.87965,0.87965,11200000.0
2009-09-01 23:30:00,0.87965,0.8798,0.87965,0.87975,27800000.0
2009-09-01 23:31:00,0.87975,0.87995,0.87975,0.87985,56300000.0
2009-09-01 23:32:00,0.87985,0.88005,0.87985,0.8799,37000000.0
2009-09-01 23:33:00,0.87995,0.87995,0.8799,0.87995,24800000.0
2009-09-01 23:34:00,0.87995,0.87995,0.8799,0.8799,27200000.0
2009-09-01 23:35:00,0.87985,0.87995,0.87985,0.87995,21000000.0
2009-09-01 23:36:00,0.87995,0.87995,0.87995,0.87995,17400000.0
2009-09-01 23:37:00,0.87995,0.8801,0.8799,0.8799,60600000.0
2009-09-01 23:38:00,0.87995,0.87995,0.87985,0.8799,145400000.0
2009-09-01 23:39:00,0.8799,0.88005,0.87985,0.87985,63200000.0
2009-09-01 23:40:00,0.87985,0.88,0.87985,0.88,117900000.0
2009-09-01 23:41:00,0.88,0.88005,0.88,0.88,11000000.0
2009-09-01 23:42:00,0.88005,0.8801,0.88,0.88,48500000.0
2009-09-01 23:43:00,0.88,0.88005,0.87995,0.88005,34000000.0
2009-09-01 23:44:00,0.88005,0.88005,0.8799,0.8799,27800000.0
2009-09-01 23:45:00,0.8799,0.87995,0.8799,0.87995,147000000.0
2009-09-01 23:46:00,0.87995,0.87995,0.87995,0.87995,8000000.0
2009-09-01 23:47:00,0.8799,0.87995,0.87975,0.87985,77800000.0
2009-09-01 23:48:00,0.87985,0.87985,0.8795,0.8796,175600000.0
2009-09-01 23:49:00,0.87965,0.87975,0.8796,0.8797,52800000.0
2009-09-01 23:50:00,0.8797,0.8798,0.8797,0.8798,54500000.0
2009-09-01 23:51:00,0.8798,0.8798,0.8798,0.8798,19000000.0
2009-09-01 23:52:00,0.8798,0.8798,0.87975,0.87975,33600000.0
2009-09-01 23:53:00,0.87975,0.87975,0.87975,0.87975,11200000.0
2009-09-01 23:54:00,0.87975,0.87975,0.87975,0.87975,49600000.0
2009-09-01 23:55:00,0.87975,0.8798,0.8797,0.8798,77200000.0
2009-09-01 23:56:00,0.8798,0.8798,0.8798,0.8798,25800000.0
2009-09-01 23:57:00,0.8798,0.87985,0.8798,0.87985,78400000.0
2009-09-01 23:58:00,0.87985,0.8801,0.87985,0.8801,120900000.0
2009-09-01 23:59:00,0.8801,0.88015,0.88005,0.8801,78100000.0
2009-09-02 00:00:00,0.8801,0.8801,0.87985,0.88,178400000.0
2009-09-02 00:01:00,0.88,0.88,0.87995,0.87995,55800000.0
2009-09-02 00:02:00,0.87995,0.87995,0.87975,0.87995,94700000.0
2009-09-02 00:03:00,0.87995,0.88005,0.87995,0.88005,44500000.0
2009-09-02 00:04:00,0.88005,0.88005,0.87975,0.87995,93600000.0
2009-09-02 00:05:00,0.87995,0.88005,0.87985,0.88,107600000.0
2009-09-02 00:06:00,0.88,0.88,0.88,0.88,5000000.0
2009-09-02 00:07:00,0.88,0.88,0.8799,0.8799,16700000.0
2009-09-02 00:08:00,0.8799,0.87995,0.8799,0.8799,76400000.0
2009-09-02 00:09:00,0.88,0.88,0.8799,0.8799,9200000.0
2009-09-02 00:10:00,0.8799,0.87995,0.8799,0.87995,29600000.0
2009-09-02 00:11:00,0.87995,0.87995,0.87995,0.87995,15000000.0
2009-09-02 00:12:00,0.87995,0.87995,0.8799,0.87995,24500000.0
2009-09-02 00:13:00,0.87995,0.87995,0.87995,0.87995,5000000.0
2009-09-02 00:14:00,0.87995,0.87995,0.87985,0.87995,48900000.0
2009-09-02 00:15:00,0.87995,0.87995,0.8798,0.8799,38000000.0
2009-09-02 00:16:00,0.8799,0.8799,0.87975,0.87975,149000000.0
2009-09-02 00:17:00,0.87975,0.87985,0.87975,0.87985,105700000.0
2009-09-02 00:18:00,0.87985,0.87995,0.87985,0.8799,46400000.0
2009-09-02 00:19:00,0.87995,0.87995,0.87985,0.87985,33000000.0
2009-09-02 00:20:00,0.87985,0.87985,0.87985,0.87985,31200000.0
2009-09-02 00:21:00,0.87985,0.87985,0.8798,0.8798,78700000.0
2009-09-02 00:22:00,0.8798,0.8798,0.87945,0.8795,77500000.0
2009-09-02 00:23:00,0.8795,0.87955,0.87945,0.87955,57300000.0
2009-09-02 00:24:00,0.87955,0.87965,0.87955,0.87965,12900000.0
2009-09-02 00:25:00,0.8796,0.8796,0.87955,0.87955,27000000.0
2009-09-02 00:26:00,0.8796,0.8796,0.87955,0.87955,23600000.0
2009-09-02 00:27:00,0.87955,0.87955,0.87955,0.87955,7200000.0
2009-09-02 00:28:00,0.87955,0.87955,0.8795,0.8795,8200000.0
2009-09-02 00:29:00,0.8795,0.87965,0.87945,0.87965,64600000.0
2009-09-02 00:30:00,0.87965,0.87965,0.8796,0.87965,24700000.0
2009-09-02 00:31:00,0.87965,0.87965,0.87965,0.87965,3000000.0
2009-09-02 00:32:00,0.8796,0.8796,0.87945,0.8796,56900000.0
2009-09-02 00:33:00,0.8796,0.87965,0.8796,0.8796,15800000.0
2009-09-02 00:34:00,0.8796,0.8796,0.8795,0.87955,31000000.0
2009-09-02 00:35:00,0.87955,0.8796,0.87955,0.8796,66800000.0
2009-09-02 00:36:00,0.8796,0.8797,0.8796,0.8796,49800000.0
2009-09-02 00:37:00,0.8796,0.87965,0.8796,0.8796,45200000.0
2009-09-02 00:38:00,0.8796,0.8797,0.87955,0.87965,125200000.0
2009-09-02 00:39:00,0.87965,0.87965,0.87955,0.87965,160900000.0
2009-09-02 00:40:00,0.87965,0.8797,0.8796,0.8796,109600000.0
2009-09-02 00:41:00,0.87965,0.87965,0.87955,0.8796,182100000.0
2009-09-02 00:42:00,0.8796,0.8796,0.87955,0.87955,133800000.0
2009-09-02 00:43:00,0.8797,0.8798,0.8797,0.87975,199400000.0
2009-09-02 00:44:00,0.87975,0.87975,0.87975,0.87975,150800000.0
2009-09-02 00:45:00,0.87975,0.87975,0.87975,0.87975,165700000.0
2009-09-02 00:46:00,0.87975,0.8798,0.87975,0.8798,309800000.0
2009-09-02 00:47:00,0.8798,0.87985,0.8798,0.87985,66700000.0
2009-09-02 00:48:00,0.87985,0.88005,0.87985,0.87995,58600000.0
2009-09-02 00:49:00,0.88,0.8802,0.88,0.88005,145800000.0
2009-09-02 00:50:00,0.88005,0.88005,0.87975,0.87975,71700000.0
2009-09-02 00:51:00,0.87975,0.87975,0.87975,0.87975,74700000.0
2009-09-02 00:52:00,0.87975,0.8799,0.87975,0.8799,43400000.0
2009-09-02 00:53:00,0.8799,0.88,0.8799,0.88,29000000.0
2009-09-02 00:54:00,0.88,0.88005,0.88,0.88,18700000.0
2009-09-02 00:55:00,0.88,0.88,0.88,0.88,16300000.0
2009-09-02 00:56:00,0.88,0.8801,0.87985,0.87995,63100000.0
2009-09-02 00:57:00,0.87995,0.88,0.8798,0.87995,111300000.0
2009-09-02 00:58:00,0.87995,0.88,0.8798,0.88,72700000.0
2009-09-02 00:59:00,0.88,0.88005,0.8798,0.8798,131500000.0
2009-09-02 01:00:00,0.8798,0.8799,0.8798,0.8798,104500000.0
2009-09-02 01:01:00,0.8798,0.88,0.8798,0.87985,100500000.0
2009-09-02 01:02:00,0.87985,0.87995,0.87985,0.8799,84400000.0
2009-09-02 01:03:00,0.8799,0.8799,0.87985,0.87985,15500000.0
2009-09-02 01:04:00,0.87985,0.87985,0.8798,0.8798,27800000.0
2009-09-02 01:05:00,0.8798,0.8798,0.8798,0.8798,37200000.0
2009-09-02 01:06:00,0.8798,0.87995,0.8798,0.8799,186800000.0
2009-09-02 01:07:00,0.87985,0.88,0.87985,0.87985,161800000.0
2009-09-02 01:08:00,0.8799,0.88015,0.8799,0.8801,271800000.0
2009-09-02 01:09:00,0.8801,0.8801,0.8801,0.8801,65900000.0
2009-09-02 01:10:00,0.8801,0.8801,0.87995,0.88005,250100000.0
2009-09-02 01:11:00,0.88005,0.8802,0.88005,0.88015,57800000.0
2009-09-02 01:12:00,0.8802,0.8802,0.88015,0.8802,11700000.0
2009-09-02 01:13:00,0.8802,0.8803,0.8802,0.88025,137400000.0
2009-09-02 01:14:00,0.88025,0.88025,0.8802,0.8802,44400000.0
2009-09-02 01:15:00,0.8802,0.8802,0.87985,0.8799,519300000.0
2009-09-02 01:16:00,0.8799,0.8802,0.8799,0.8801,317500000.0
2009-09-02 01:17:00,0.8801,0.8802,0.88005,0.88015,103700000.0
2009-09-02 01:18:00,0.88015,0.88015,0.88015,0.88015,54100000.0
2009-09-02 01:19:00,0.88015,0.8802,0.88015,0.88015,216100000.0
2009-09-02 01:20:00,0.88015,0.88035,0.88015,0.8803,435900000.0
2009-09-02 01:21:00,0.8803,0.8806,0.88015,0.88015,310900000.0
2009-09-02 01:22:00,0.88015,0.88025,0.88005,0.8801,290400000.0
2009-09-02 01:23:00,0.8801,0.88015,0.8801,0.88015,156700000.0
2009-09-02 01:24:00,0.8802,0.88045,0.8802,0.88025,270200000.0
2009-09-02 01:25:00,0.88025,0.8805,0.8802,0.8804,280600000.0
2009-09-02 01:26:00,0.8804,0.8806,0.8804,0.88045,416500000.0
2009-09-02 01:27:00,0.88045,0.88045,0.8804,0.88045,134800000.0
2009-09-02 01:28:00,0.88055,0.88055,0.8804,0.8804,153100000.0
2009-09-02 01:29:00,0.8804,0.8805,0.8804,0.8805,158800000.0
2009-09-02 01:30:00,0.88045,0.88045,0.8802,0.8804,485000001.0
2009-09-02 01:31:00,0.8804,0.88055,0.8804,0.88055,558400000.0
2009-09-02 01:32:00,0.88055,0.88055,0.8804,0.8805,281500000.0
2009-09-02 01:33:00,0.8805,0.88085,0.8805,0.88065,284700000.0
2009-09-02 01:34:00,0.88065,0.88095,0.8806,0.88085,157600000.0
2009-09-02 01:35:00,0.88085,0.881,0.8807,0.88095,258800000.0
2009-09-02 01:36:00,0.88095,0.88125,0.8809,0.88115,206800000.0
2009-09-02 01:37:00,0.88115,0.88125,0.88095,0.88095,361400000.0
2009-09-02 01:38:00,0.881,0.8811,0.881,0.88105,44300000.0
2009-09-02 01:39:00,0.88105,0.88105,0.88095,0.881,30700000.0
2009-09-02 01:40:00,0.881,0.8811,0.881,0.88105,117700000.0
2009-09-02 01:41:00,0.881,0.88105,0.881,0.881,140100000.0
2009-09-02 01:42:00,0.881,0.8811,0.881,0.88105,111200000.0
2009-09-02 01:43:00,0.88105,0.8811,0.88105,0.8811,108300000.0
2009-09-02 01:44:00,0.8811,0.8811,0.8811,0.8811,46400000.0
2009-09-02 01:45:00,0.8811,0.8813,0.88105,0.88125,131400000.0
2009-09-02 01:46:00,0.88125,0.88125,0.88105,0.88105,164000000.0
2009-09-02 01:47:00,0.88105,0.8811,0.88105,0.88105,258500000.0
2009-09-02 01:48:00,0.88105,0.8812,0.88105,0.88115,120300000.0
2009-09-02 01:49:00,0.8812,0.8812,0.881,0.881,287900000.0
2009-09-02 01:50:00,0.881,0.8811,0.88095,0.881,130400000.0
2009-09-02 01:51:00,0.881,0.88105,0.88095,0.88095,297000000.0
2009-09-02 01:52:00,0.881,0.88105,0.88095,0.88095,142900000.0
2009-09-02 01:53:00,0.88095,0.881,0.8809,0.8809,215000000.0
2009-09-02 01:54:00,0.8809,0.8812,0.8809,0.88115,118400000.0
2009-09-02 01:55:00,0.88115,0.8812,0.8811,0.8811,23400000.0
2009-09-02 01:56:00,0.88105,0.88105,0.881,0.88105,47800000.0
2009-09-02 01:57:00,0.881,0.8812,0.88095,0.8811,123100000.0
2009-09-02 01:58:00,0.88115,0.88115,0.88095,0.88095,244600000.0
2009-09-02 01:59:00,0.88095,0.881,0.88095,0.88095,145000000.0
2009-09-02 02:00:00,0.88095,0.8812,0.8808,0.88085,457300000.0
2009-09-02 02:01:00,0.88085,0.881,0.8808,0.881,389400000.0
2009-09-02 02:02:00,0.88105,0.88105,0.88095,0.88095,149500000.0
2009-09-02 02:03:00,0.88095,0.881,0.88075,0.8808,376800000.0
2009-09-02 02:04:00,0.8808,0.88095,0.88075,0.88085,364800000.0
2009-09-02 02:05:00,0.8808,0.88085,0.88075,0.8808,350900000.0
2009-09-02 02:06:00,0.8808,0.88085,0.88075,0.8808,269800000.0
2009-09-02 02:07:00,0.8808,0.8808,0.8806,0.8806,232700000.0
2009-09-02 02:08:00,0.88065,0.881,0.88065,0.88075,595300000.0
2009-09-02 02:09:00,0.88075,0.8809,0.88065,0.8808,501800000.0
2009-09-02 02:10:00,0.8808,0.88095,0.8808,0.8809,247800000.0
2009-09-02 02:11:00,0.8809,0.8809,0.8806,0.88065,364400000.0
2009-09-02 02:12:00,0.88065,0.8807,0.8806,0.8807,226700000.0
2009-09-02 02:13:00,0.8807,0.88075,0.88065,0.88075,157400000.0
2009-09-02 02:14:00,0.8807,0.8807,0.88065,0.8807,125400000.0
2009-09-02 02:15:00,0.88075,0.8808,0.88065,0.8807,258400000.0
2009-09-02 02:16:00,0.8807,0.88085,0.88065,0.8808,339200000.0
2009-09-02 02:17:00,0.8808,0.8809,0.88075,0.88085,286400000.0
2009-09-02 02:18:00,0.88085,0.88095,0.88075,0.8808,144900000.0
2009-09-02 02:19:00,0.8808,0.88095,0.88075,0.88095,316200000.0
2009-09-02 02:20:00,0.88095,0.88095,0.8807,0.8808,137700000.0
2009-09-02 02:21:00,0.8808,0.8808,0.8808,0.8808,98400000.0
2009-09-02 02:22:00,0.8808,0.88085,0.8804,0.8805,283300000.0
2009-09-02 02:23:00,0.88055,0.88065,0.8805,0.88065,265300000.0
2009-09-02 02:24:00,0.88065,0.88065,0.88065,0.88065,77000000.0
2009-09-02 02:25:00,0.88065,0.88065,0.8803,0.88035,251300000.0
2009-09-02 02:26:00,0.88035,0.88045,0.88035,0.88035,223100000.0
2009-09-02 02:27:00,0.8804,0.8804,0.88035,0.8804,183100000.0
2009-09-02 02:28:00,0.8804,0.8804,0.88035,0.88035,31600000.0
2009-09-02 02:29:00,0.88035,0.8804,0.88035,0.8804,295600000.0
2009-09-02 02:30:00,0.8804,0.88045,0.88035,0.8804,154200000.0
2009-09-02 02:31:00,0.8804,0.8805,0.88035,0.8804,100100000.0
2009-09-02 02:32:00,0.88035,0.8804,0.88035,0.88035,151300000.0
2009-09-02 02:33:00,0.88035,0.88035,0.8801,0.8803,220700000.0
2009-09-02 02:34:00,0.8803,0.88035,0.88005,0.8802,290600000.0
2009-09-02 02:35:00,0.8802,0.8802,0.88015,0.8802,121900000.0
2009-09-02 02:36:00,0.8802,0.8802,0.88015,0.8802,87300000.0
2009-09-02 02:37:00,0.8802,0.88035,0.8802,0.8803,244300000.0
2009-09-02 02:38:00,0.88035,0.8804,0.88035,0.8804,95700000.0
2009-09-02 02:39:00,0.8804,0.88045,0.88015,0.8802,502100000.0
2009-09-02 02:40:00,0.88025,0.8803,0.8802,0.8802,415800000.0
2009-09-02 02:41:00,0.88025,0.8803,0.88015,0.88015,283600000.0
2009-09-02 02:42:00,0.88015,0.8802,0.88015,0.88015,555600000.0
2009-09-02 02:43:00,0.88015,0.88015,0.88015,0.88015,188400000.0
2009-09-02 02:44:00,0.88015,0.8802,0.8801,0.88015,235100000.0
2009-09-02 02:45:00,0.8801,0.8802,0.8801,0.88015,157500000.0
2009-09-02 02:46:00,0.8801,0.88015,0.8801,0.8801,299600000.0
2009-09-02 02:47:00,0.8801,0.88015,0.8801,0.8801,331000000.0
2009-09-02 02:48:00,0.8801,0.8802,0.8801,0.8801,355100000.0
2009-09-02 02:49:00,0.8801,0.8803,0.8801,0.8802,271600000.0
2009-09-02 02:50:00,0.8802,0.8803,0.88005,0.8802,276700000.0
2009-09-02 02:51:00,0.88015,0.8802,0.8801,0.88015,574300000.0
2009-09-02 02:52:00,0.88015,0.88025,0.88015,0.8802,748500000.0
2009-09-02 02:53:00,0.8802,0.88025,0.8802,0.8802,104400000.0
2009-09-02 02:54:00,0.8802,0.8802,0.88,0.88015,435300000.0
2009-09-02 02:55:00,0.88015,0.8802,0.8799,0.88,647300000.0
2009-09-02 02:56:00,0.88,0.88005,0.88,0.88,437900000.0
2009-09-02 02:57:00,0.88,0.8801,0.88,0.88005,155500000.0
2009-09-02 02:58:00,0.88005,0.8801,0.88,0.88,130700000.0
2009-09-02 02:59:00,0.88,0.8801,0.88,0.88,230400000.0
2009-09-02 03:00:00,0.88,0.8801,0.87995,0.8801,191700000.0
2009-09-02 03:01:00,0.8801,0.8802,0.88005,0.88015,79800000.0
2009-09-02 03:02:00,0.88015,0.88015,0.87995,0.87995,260900000.0
2009-09-02 03:03:00,0.87995,0.88,0.87995,0.87995,200500000.0
2009-09-02 03:04:00,0.87995,0.88,0.87995,0.88,126900000.0
2009-09-02 03:05:00,0.87995,0.88005,0.87995,0.87995,397500000.0
2009-09-02 03:06:00,0.87995,0.8801,0.87995,0.88,443100000.0
2009-09-02 03:07:00,0.88,0.88005,0.87995,0.88,193700000.0
2009-09-02 03:08:00,0.87995,0.88005,0.87995,0.88,391900000.0
2009-09-02 03:09:00,0.88,0.88005,0.88,0.88,311900001.0
2009-09-02 03:10:00,0.88,0.88,0.87995,0.87995,361700000.0
2009-09-02 03:11:00,0.87995,0.88,0.87995,0.88,259400000.0
2009-09-02 03:12:00,0.88,0.88005,0.88,0.88,267299999.0
2009-09-02 03:13:00,0.88,0.8801,0.88,0.88005,283900000.0
2009-09-02 03:14:00,0.88005,0.88015,0.88,0.8801,300200000.0
2009-09-02 03:15:00,0.88015,0.88015,0.88005,0.8801,284600000.0
2009-09-02 03:16:00,0.8801,0.8801,0.88,0.88005,130700000.0
2009-09-02 03:17:00,0.88005,0.8801,0.87995,0.88,446000003.0
2009-09-02 03:18:00,0.88,0.8801,0.88,0.88005,136100000.0
2009-09-02 03:19:00,0.88005,0.88015,0.88,0.8801,104000000.0
2009-09-02 03:20:00,0.8801,0.8801,0.87995,0.87995,314900000.0
2009-09-02 03:21:00,0.87995,0.88,0.87995,0.88,233000000.0
2009-09-02 03:22:00,0.87995,0.8801,0.87995,0.8801,411400000.0
2009-09-02 03:23:00,0.8801,0.8802,0.88,0.88005,166900000.0
2009-09-02 03:24:00,0.88015,0.88015,0.88005,0.8801,67500000.0
2009-09-02 03:25:00,0.8801,0.8801,0.88,0.8801,193600001.0
2009-09-02 03:26:00,0.8801,0.8801,0.88,0.8801,127600000.0
2009-09-02 03:27:00,0.8801,0.8802,0.88005,0.88015,379100000.0
2009-09-02 03:28:00,0.8801,0.8801,0.88005,0.88005,119200000.0
2009-09-02 03:29:00,0.88005,0.88015,0.88005,0.8801,168500000.0
2009-09-02 03:30:00,0.8801,0.8801,0.87965,0.88,494200000.0
2009-09-02 03:31:00,0.88,0.88,0.8797,0.8797,412800000.0
2009-09-02 03:32:00,0.8797,0.87985,0.87945,0.8795,577210000.0
2009-09-02 03:33:00,0.8795,0.88,0.87935,0.87985,726200000.0
2009-09-02 03:34:00,0.87985,0.8799,0.8796,0.8799,740800000.0
2009-09-02 03:35:00,0.8799,0.87995,0.8797,0.8798,639899996.0
2009-09-02 03:36:00,0.8798,0.8798,0.8796,0.87965,796600001.0
2009-09-02 03:37:00,0.87965,0.87985,0.8796,0.87975,918700000.0
2009-09-02 03:38:00,0.87975,0.8799,0.87975,0.8799,469299999.0
2009-09-02 03:39:00,0.87985,0.8799,0.8798,0.87985,244100000.0
2009-09-02 03:40:00,0.8798,0.8799,0.8798,0.8799,411400000.0
2009-09-02 03:41:00,0.8799,0.8799,0.8797,0.87975,507100000.0
2009-09-02 03:42:00,0.87975,0.87985,0.87975,0.87985,242800000.0
2009-09-02 03:43:00,0.87985,0.87985,0.8798,0.87985,161300000.0
2009-09-02 03:44:00,0.8799,0.87995,0.8798,0.8798,153300000.0
2009-09-02 03:45:00,0.8798,0.87995,0.8797,0.8797,167600000.0
2009-09-02 03:46:00,0.8797,0.8798,0.8796,0.8798,340600000.0
2009-09-02 03:47:00,0.8798,0.87985,0.8798,0.8798,177000000.0
2009-09-02 03:48:00,0.8798,0.8798,0.8798,0.8798,379800000.0
2009-09-02 03:49:00,0.8798,0.87995,0.8798,0.8798,280200000.0
2009-09-02 03:50:00,0.8798,0.87985,0.8798,0.8798,184600000.0
2009-09-02 03:51:00,0.8798,0.8798,0.8798,0.8798,92300000.0
2009-09-02 03:52:00,0.8798,0.87985,0.8798,0.8798,223700000.0
2009-09-02 03:53:00,0.8798,0.87985,0.8798,0.8798,189700000.0
2009-09-02 03:54:00,0.8798,0.8798,0.8798,0.8798,200500000.0
2009-09-02 03:55:00,0.8798,0.8799,0.8798,0.8798,273900000.0
2009-09-02 03:56:00,0.8798,0.8798,0.8798,0.8798,19300000.0
2009-09-02 03:57:00,0.8798,0.87985,0.8798,0.8798,94400000.0
2009-09-02 03:58:00,0.8798,0.8799,0.8798,0.87985,411300000.0
2009-09-02 03:59:00,0.8799,0.8799,0.8798,0.8798,94600000.0
2009-09-02 04:00:00,0.8798,0.87985,0.8798,0.8798,168500000.0
2009-09-02 04:01:00,0.8798,0.8798,0.8798,0.8798,189400000.0
2009-09-02 04:02:00,0.8798,0.8798,0.8798,0.8798,90800000.0
2009-09-02 04:03:00,0.8798,0.8798,0.8796,0.8797,270500000.0
2009-09-02 04:04:00,0.8797,0.8797,0.87955,0.87955,270300000.0
2009-09-02 04:05:00,0.87955,0.87965,0.8795,0.87965,376700000.0
2009-09-02 04:06:00,0.8796,0.8797,0.87955,0.87955,475400000.0
2009-09-02 04:07:00,0.87955,0.87965,0.8795,0.8795,167000000.0
2009-09-02 04:08:00,0.8795,0.8796,0.8795,0.87955,289400000.0
2009-09-02 04:09:00,0.87955,0.8796,0.8795,0.8795,174300000.0
2009-09-02 04:10:00,0.8795,0.8796,0.8795,0.8796,208200000.0
2009-09-02 04:11:00,0.8796,0.87965,0.87955,0.8796,292600000.0
2009-09-02 04:12:00,0.8796,0.87965,0.87955,0.8796,265600000.0
2009-09-02 04:13:00,0.8796,0.8797,0.8796,0.8797,87100000.0
2009-09-02 04:14:00,0.8797,0.87975,0.87965,0.87965,114600000.0
2009-09-02 04:15:00,0.87965,0.8797,0.8796,0.8796,337300000.0
2009-09-02 04:16:00,0.8796,0.87965,0.8796,0.8796,85500000.0
2009-09-02 04:17:00,0.8796,0.8797,0.8796,0.8796,317100000.0
2009-09-02 04:18:00,0.87965,0.8797,0.8796,0.87965,291800000.0
2009-09-02 04:19:00,0.87965,0.8797,0.8796,0.87965,148400000.0
2009-09-02 04:20:00,0.8796,0.8797,0.8796,0.8796,373900000.0
2009-09-02 04:21:00,0.8796,0.87975,0.8796,0.87965,363300000.0
2009-09-02 04:22:00,0.87965,0.8797,0.8796,0.87965,317300000.0
2009-09-02 04:23:00,0.87965,0.8797,0.87955,0.8796,245700000.0
2009-09-02 04:24:00,0.8796,0.87965,0.87945,0.8795,285200000.0
2009-09-02 04:25:00,0.87945,0.87945,0.8793,0.87935,330400000.0
2009-09-02 04:26:00,0.87935,0.8795,0.87935,0.87935,341500000.0
2009-09-02 04:27:00,0.87935,0.8794,0.87935,0.8794,130500000.0
2009-09-02 04:28:00,0.8794,0.8795,0.8794,0.87945,385000000.0
2009-09-02 04:29:00,0.87945,0.87955,0.87945,0.8795,165800000.0
2009-09-02 04:30:00,0.8795,0.8796,0.8795,0.8795,204800000.0
2009-09-02 04:31:00,0.8795,0.87965,0.8795,0.87965,342100000.0
2009-09-02 04:32:00,0.87965,0.87965,0.87955,0.8796,123800001.0
2009-09-02 04:33:00,0.8796,0.87975,0.87955,0.8797,307400000.0
2009-09-02 04:34:00,0.8797,0.8797,0.8796,0.8797,865100000.0
2009-09-02 04:35:00,0.8797,0.87975,0.87965,0.8797,161500000.0
2009-09-02 04:36:00,0.8797,0.8797,0.8795,0.8795,223400000.0
2009-09-02 04:37:00,0.8795,0.87955,0.8794,0.87945,74900000.0
2009-09-02 04:38:00,0.87945,0.87955,0.87945,0.8795,130900000.0
2009-09-02 04:39:00,0.8795,0.87955,0.87945,0.87945,220999999.0
2009-09-02 04:40:00,0.87945,0.87955,0.87945,0.87955,242800000.0
2009-09-02 04:41:00,0.8795,0.8796,0.87945,0.8796,376799999.0
2009-09-02 04:42:00,0.8796,0.87965,0.8796,0.87965,173200000.0
2009-09-02 04:43:00,0.87965,0.8797,0.8796,0.8796,89500000.0
2009-09-02 04:44:00,0.87965,0.87975,0.8796,0.87965,231200000.0
2009-09-02 04:45:00,0.87965,0.8797,0.8794,0.8796,510300000.0
2009-09-02 04:46:00,0.8796,0.8797,0.8796,0.8796,249800000.0
2009-09-02 04:47:00,0.87965,0.87965,0.8796,0.8796,158000000.0
2009-09-02 04:48:00,0.8796,0.8798,0.87955,0.8798,198200000.0
2009-09-02 04:49:00,0.8798,0.8799,0.8797,0.8798,234800000.0
2009-09-02 04:50:00,0.8798,0.87985,0.8797,0.8797,463400000.0
2009-09-02 04:51:00,0.8798,0.8798,0.8797,0.87975,225900000.0
2009-09-02 04:52:00,0.87975,0.87985,0.87965,0.87965,200200000.0
2009-09-02 04:53:00,0.87965,0.87965,0.87955,0.87955,472200000.0
2009-09-02 04:54:00,0.87955,0.8798,0.8795,0.8798,481500000.0
2009-09-02 04:55:00,0.8798,0.8798,0.8796,0.87965,505600000.0
2009-09-02 04:56:00,0.87965,0.87975,0.8796,0.87965,167200000.0
2009-09-02 04:57:00,0.87965,0.87965,0.8795,0.87955,37300000.0
2009-09-02 04:58:00,0.8796,0.8796,0.8795,0.8796,279400000.0
2009-09-02 04:59:00,0.8796,0.8796,0.8795,0.8795,271200000.0
2009-09-02 05:00:00,0.8795,0.8797,0.8795,0.8796,497100000.0
2009-09-02 05:01:00,0.8796,0.87965,0.87955,0.87965,442500000.0
2009-09-02 05:02:00,0.87965,0.8798,0.87955,0.87965,284800000.0
2009-09-02 05:03:00,0.87965,0.8797,0.87965,0.87965,148700000.0
2009-09-02 05:04:00,0.8797,0.8797,0.8796,0.8796,106200000.0
2009-09-02 05:05:00,0.8796,0.8796,0.87945,0.8796,166300000.0
2009-09-02 05:06:00,0.8796,0.8797,0.8796,0.8797,307800000.0
2009-09-02 05:07:00,0.8797,0.8798,0.87965,0.8797,377700000.0
2009-09-02 05:08:00,0.8797,0.8798,0.87965,0.87965,540900000.0
2009-09-02 05:09:00,0.87965,0.87985,0.87965,0.87975,475500000.0
2009-09-02 05:10:00,0.87975,0.87985,0.87975,0.87985,349100000.0
2009-09-02 05:11:00,0.87985,0.8799,0.87985,0.87985,231100000.0
2009-09-02 05:12:00,0.87985,0.87995,0.87975,0.87975,423600000.0
2009-09-02 05:13:00,0.87975,0.87975,0.87975,0.87975,84000000.0
2009-09-02 05:14:00,0.87975,0.87975,0.8797,0.8797,326300000.0
2009-09-02 05:15:00,0.87975,0.87975,0.8797,0.8797,77300000.0
2009-09-02 05:16:00,0.8797,0.8797,0.87965,0.8797,115000000.0
2009-09-02 05:17:00,0.8797,0.8797,0.87965,0.8797,173500000.0
2009-09-02 05:18:00,0.8797,0.87975,0.87965,0.87975,80000000.0
2009-09-02 05:19:00,0.87975,0.8799,0.87975,0.87985,175400000.0
2009-09-02 05:20:00,0.87985,0.87995,0.8798,0.8799,231200000.0
2009-09-02 05:21:00,0.87995,0.88005,0.8799,0.87995,213400000.0
2009-09-02 05:22:00,0.8799,0.88,0.87985,0.87995,345300000.0
2009-09-02 05:23:00,0.87995,0.88,0.87965,0.87965,538500000.0
2009-09-02 05:24:00,0.8797,0.8798,0.87965,0.8797,394400000.0
2009-09-02 05:25:00,0.8797,0.87985,0.8797,0.8798,249900000.0
2009-09-02 05:26:00,0.8798,0.87985,0.8797,0.87975,370400000.0
2009-09-02 05:27:00,0.87975,0.87975,0.87965,0.8797,223800000.0
2009-09-02 05:28:00,0.8797,0.87985,0.8797,0.8798,212700000.0
2009-09-02 05:29:00,0.8798,0.8798,0.8796,0.8797,257100000.0
2009-09-02 05:30:00,0.8797,0.8797,0.87945,0.87945,368500000.0
2009-09-02 05:31:00,0.87945,0.8796,0.87925,0.8793,354800000.0
2009-09-02 05:32:00,0.8793,0.8793,0.87915,0.87925,362900000.0
2009-09-02 05:33:00,0.8793,0.87935,0.87915,0.87925,136600000.0
2009-09-02 05:34:00,0.8793,0.8793,0.8791,0.87915,239400000.0
2009-09-02 05:35:00,0.8792,0.8792,0.8791,0.87915,63800000.0
2009-09-02 05:36:00,0.87915,0.87915,0.8791,0.8791,57100000.0
2009-09-02 05:37:00,0.87915,0.8792,0.879,0.87915,230900000.0
2009-09-02 05:38:00,0.87915,0.87935,0.87915,0.8793,245600000.0
2009-09-02 05:39:00,0.8792,0.87935,0.8792,0.87935,174200000.0
2009-09-02 05:40:00,0.87935,0.87935,0.8793,0.8793,29600000.0
2009-09-02 05:41:00,0.8793,0.87935,0.8793,0.87935,24000000.0
2009-09-02 05:42:00,0.87935,0.87935,0.87935,0.87935,2000000.0
2009-09-02 05:43:00,0.8793,0.87935,0.8793,0.8793,102700000.0
2009-09-02 05:44:00,0.8793,0.87935,0.8793,0.8793,116500000.0
2009-09-02 05:45:00,0.8793,0.8794,0.87925,0.87935,219000000.0
2009-09-02 05:46:00,0.87935,0.87935,0.87925,0.8793,398800000.0
2009-09-02 05:47:00,0.8793,0.8794,0.87925,0.8794,194700000.0
2009-09-02 05:48:00,0.87945,0.87945,0.8794,0.87945,196900000.0
2009-09-02 05:49:00,0.87945,0.87945,0.8794,0.87945,82100000.0
2009-09-02 05:50:00,0.8794,0.87965,0.8794,0.87965,102300000.0
2009-09-02 05:51:00,0.87965,0.87965,0.8796,0.87965,110200000.0
2009-09-02 05:52:00,0.87965,0.87965,0.87955,0.8796,98500000.0
2009-09-02 05:53:00,0.8796,0.8796,0.8796,0.8796,62500000.0
2009-09-02 05:54:00,0.87965,0.87965,0.8793,0.8793,223000000.0
2009-09-02 05:55:00,0.8793,0.87945,0.8793,0.87935,417000000.0
2009-09-02 05:56:00,0.87935,0.87935,0.8793,0.87935,355500000.0
2009-09-02 05:57:00,0.87935,0.87935,0.8793,0.8793,260300000.0
2009-09-02 05:58:00,0.8793,0.87935,0.8793,0.87935,227800000.0
2009-09-02 05:59:00,0.8794,0.87945,0.87935,0.87935,343800000.0
2009-09-02 06:00:00,0.87935,0.87935,0.87925,0.8793,264400000.0
2009-09-02 06:01:00,0.8793,0.87955,0.87925,0.87955,366400000.0
2009-09-02 06:02:00,0.87955,0.87965,0.8795,0.8795,182000000.0
2009-09-02 06:03:00,0.8795,0.8796,0.8795,0.87955,220800000.0
2009-09-02 06:04:00,0.87955,0.87965,0.87955,0.87955,293200000.0
2009-09-02 06:05:00,0.87955,0.87955,0.8795,0.87955,296200000.0
2009-09-02 06:06:00,0.8795,0.87965,0.87945,0.8795,274600000.0
2009-09-02 06:07:00,0.8795,0.87955,0.8795,0.8795,196600000.0
2009-09-02 06:08:00,0.8795,0.8795,0.8795,0.8795,182600000.0
2009-09-02 06:09:00,0.8795,0.87955,0.8795,0.87955,166900000.0
2009-09-02 06:10:00,0.87955,0.87955,0.8795,0.8795,149700000.0
2009-09-02 06:11:00,0.8795,0.87955,0.8795,0.8795,91800000.0
2009-09-02 06:12:00,0.8795,0.8795,0.8795,0.8795,97600000.0
2009-09-02 06:13:00,0.8795,0.8795,0.87935,0.87935,173500000.0
2009-09-02 06:14:00,0.87935,0.8794,0.87935,0.87935,220200000.0
2009-09-02 06:15:00,0.87935,0.8794,0.87935,0.8794,198300000.0
2009-09-02 06:16:00,0.8794,0.87945,0.8793,0.8793,213900000.0
2009-09-02 06:17:00,0.87935,0.87935,0.8793,0.87935,190300000.0
2009-09-02 06:18:00,0.87935,0.87935,0.8792,0.87925,118000000.0
2009-09-02 06:19:00,0.8792,0.87925,0.87915,0.8792,161700000.0
2009-09-02 06:20:00,0.8792,0.8793,0.87905,0.8792,234900000.0
2009-09-02 06:21:00,0.8792,0.87925,0.8791,0.8791,191500000.0
2009-09-02 06:22:00,0.8791,0.87945,0.8791,0.8794,360400003.0
2009-09-02 06:23:00,0.8794,0.87945,0.87935,0.87945,156000000.0
2009-09-02 06:24:00,0.87945,0.8795,0.87935,0.87935,265000001.0
2009-09-02 06:25:00,0.87935,0.8794,0.87935,0.87935,167300000.0
2009-09-02 06:26:00,0.8794,0.8794,0.8793,0.8793,234300000.0
2009-09-02 06:27:00,0.8793,0.8793,0.8793,0.8793,119500000.0
2009-09-02 06:28:00,0.8793,0.8794,0.87915,0.87915,354200000.0
2009-09-02 06:29:00,0.87915,0.87915,0.8789,0.8789,326300000.0
2009-09-02 06:30:00,0.8789,0.8793,0.8789,0.8792,395500000.0
2009-09-02 06:31:00,0.8792,0.87925,0.87915,0.87925,154700000.0
2009-09-02 06:32:00,0.87925,0.8795,0.8792,0.87935,184000000.0
2009-09-02 06:33:00,0.87935,0.8794,0.8793,0.87935,258700000.0
2009-09-02 06:34:00,0.87935,0.8794,0.8792,0.8793,273900000.0
2009-09-02 06:35:00,0.8793,0.87935,0.87925,0.87925,75400000.0
2009-09-02 06:36:00,0.87925,0.8793,0.87925,0.87925,237100000.0
2009-09-02 06:37:00,0.87925,0.8794,0.8792,0.8794,228100000.0
2009-09-02 06:38:00,0.8794,0.8794,0.8792,0.8792,214100000.0
2009-09-02 06:39:00,0.8792,0.8793,0.87915,0.87915,444300000.0
2009-09-02 06:40:00,0.87915,0.87915,0.8789,0.87905,420400001.0
2009-09-02 06:41:00,0.879,0.87905,0.879,0.879,219900000.0
2009-09-02 06:42:00,0.879,0.879,0.879,0.879,37800000.0
2009-09-02 06:43:00,0.879,0.879,0.8789,0.8789,32300000.0
2009-09-02 06:44:00,0.8789,0.8789,0.87875,0.8788,155899997.0
2009-09-02 06:45:00,0.8789,0.8789,0.87875,0.8788,174600000.0
2009-09-02 06:46:00,0.8788,0.8789,0.87875,0.87885,772200006.0
2009-09-02 06:47:00,0.87885,0.8789,0.87885,0.8789,61400000.0
2009-09-02 06:48:00,0.8789,0.8789,0.87875,0.8789,132900000.0
2009-09-02 06:49:00,0.8789,0.8789,0.87885,0.8789,86800000.0
2009-09-02 06:50:00,0.8789,0.8789,0.87885,0.8789,25200000.0
2009-09-02 06:51:00,0.87895,0.87905,0.8789,0.87905,305099998.0
2009-09-02 06:52:00,0.87905,0.87905,0.87895,0.879,61600000.0
2009-09-02 06:53:00,0.879,0.879,0.8789,0.8789,151899999.0
2009-09-02 06:54:00,0.87895,0.87895,0.8789,0.87895,316500001.0
2009-09-02 06:55:00,0.87895,0.879,0.87885,0.8789,245600000.0
2009-09-02 06:56:00,0.87895,0.87905,0.8789,0.87905,132300000.0
2009-09-02 06:57:00,0.87905,0.87905,0.8789,0.8789,146900000.0
2009-09-02 06:58:00,0.87895,0.87895,0.87885,0.87885,112400000.0
2009-09-02 06:59:00,0.8789,0.879,0.87885,0.879,103600000.0
2009-09-02 07:00:00,0.879,0.879,0.87885,0.879,158400001.0
2009-09-02 07:01:00,0.879,0.879,0.8789,0.87895,220500000.0
2009-09-02 07:02:00,0.87895,0.87895,0.8789,0.87895,40500000.0
2009-09-02 07:03:00,0.879,0.879,0.879,0.879,19900000.0
2009-09-02 07:04:00,0.879,0.8791,0.879,0.8791,169000000.0
2009-09-02 07:05:00,0.8791,0.8791,0.879,0.87905,259600000.0
2009-09-02 07:06:00,0.87905,0.8791,0.87905,0.87905,85000000.0
2009-09-02 07:07:00,0.8791,0.8792,0.87905,0.87905,139500000.0
2009-09-02 07:08:00,0.8791,0.87935,0.8791,0.87925,174300000.0
2009-09-02 07:09:00,0.87925,0.8793,0.87925,0.8793,49200000.0
2009-09-02 07:10:00,0.8793,0.87945,0.8792,0.8794,365700000.0
2009-09-02 07:11:00,0.8794,0.87955,0.8794,0.8795,158700000.0
2009-09-02 07:12:00,0.8795,0.8795,0.8794,0.87945,116900000.0
2009-09-02 07:13:00,0.87945,0.8796,0.87945,0.8796,185200000.0
2009-09-02 07:14:00,0.8796,0.8797,0.8795,0.8796,195800000.0
2009-09-02 07:15:00,0.8796,0.8797,0.87945,0.87945,302700000.0
2009-09-02 07:16:00,0.87945,0.87955,0.8794,0.8795,388500000.0
2009-09-02 07:17:00,0.8795,0.87955,0.8795,0.87955,392700000.0
2009-09-02 07:18:00,0.87955,0.8796,0.8795,0.87955,182000000.0
2009-09-02 07:19:00,0.87955,0.8796,0.8795,0.87955,319300000.0
2009-09-02 07:20:00,0.87955,0.8796,0.8795,0.87955,392400000.0
2009-09-02 07:21:00,0.87955,0.8796,0.8795,0.87955,237700000.0
2009-09-02 07:22:00,0.87955,0.87965,0.8795,0.87965,204800000.0
2009-09-02 07:23:00,0.8797,0.87985,0.87965,0.87985,286200000.0
2009-09-02 07:24:00,0.87985,0.8799,0.87985,0.87985,115300000.0
2009-09-02 07:25:00,0.87985,0.88,0.87985,0.88,111600000.0
2009-09-02 07:26:00,0.88,0.8801,0.88,0.8801,125300000.0
2009-09-02 07:27:00,0.8801,0.8801,0.87975,0.8798,387400000.0
2009-09-02 07:28:00,0.8798,0.87985,0.8797,0.8798,187400000.0
2009-09-02 07:29:00,0.8798,0.8798,0.87965,0.8797,303800000.0
2009-09-02 07:30:00,0.8797,0.87975,0.8796,0.8797,338800000.0
2009-09-02 07:31:00,0.8797,0.88,0.8797,0.87985,236000000.0
2009-09-02 07:32:00,0.87985,0.87995,0.8798,0.8798,353200000.0
2009-09-02 07:33:00,0.8798,0.8799,0.8798,0.8798,335500000.0
2009-09-02 07:34:00,0.8798,0.8798,0.8798,0.8798,21200000.0
2009-09-02 07:35:00,0.8798,0.87985,0.8798,0.87985,107200000.0
2009-09-02 07:36:00,0.8799,0.8799,0.8798,0.8798,122800000.0
2009-09-02 07:37:00,0.8798,0.87985,0.8797,0.8797,250000000.0
2009-09-02 07:38:00,0.8797,0.8798,0.8797,0.87975,402800000.0
2009-09-02 07:39:00,0.8798,0.87985,0.8796,0.87965,358100000.0
2009-09-02 07:40:00,0.8797,0.8797,0.8796,0.87965,232200000.0
2009-09-02 07:41:00,0.87965,0.8798,0.8796,0.8796,426100000.0
2009-09-02 07:42:00,0.8796,0.87975,0.8795,0.87955,597300000.0
2009-09-02 07:43:00,0.8795,0.8797,0.8795,0.8797,358999999.0
2009-09-02 07:44:00,0.8797,0.88,0.8796,0.8799,538400000.0
2009-09-02 07:45:00,0.8799,0.87995,0.8798,0.87985,264000000.0
2009-09-02 07:46:00,0.87985,0.8799,0.8798,0.8799,225500000.0
2009-09-02 07:47:00,0.8799,0.8799,0.8799,0.8799,13500000.0
2009-09-02 07:48:00,0.8799,0.8799,0.8799,0.8799,27600000.0
2009-09-02 07:49:00,0.8799,0.8799,0.8798,0.8798,69400000.0
2009-09-02 07:50:00,0.8798,0.87985,0.8798,0.8798,331700000.0
2009-09-02 07:51:00,0.87985,0.87995,0.87985,0.87995,42800000.0
2009-09-02 07:52:00,0.87995,0.88005,0.87995,0.88,97200000.0
2009-09-02 07:53:00,0.88,0.88035,0.88,0.8802,655700000.0
2009-09-02 07:54:00,0.88015,0.8802,0.88015,0.88015,81800000.0
2009-09-02 07:55:00,0.88015,0.88035,0.88015,0.8803,287500000.0
2009-09-02 07:56:00,0.88035,0.88035,0.8802,0.8803,574399997.0
2009-09-02 07:57:00,0.8803,0.8804,0.88025,0.88035,728800005.0
2009-09-02 07:58:00,0.88035,0.8804,0.8801,0.8801,632899997.0
2009-09-02 07:59:00,0.8801,0.8801,0.87995,0.88,172000000.0
2009-09-02 08:00:00,0.88,0.88015,0.88,0.88,125000000.0
2009-09-02 08:01:00,0.88,0.88005,0.8797,0.87985,516300000.0
2009-09-02 08:02:00,0.87985,0.88,0.87985,0.87995,285200000.0
2009-09-02 08:03:00,0.87995,0.87995,0.8799,0.87995,85800000.0
2009-09-02 08:04:00,0.87995,0.87995,0.87975,0.87985,334500000.0
2009-09-02 08:05:00,0.8799,0.8799,0.87965,0.8797,231700000.0
2009-09-02 08:06:00,0.8797,0.8797,0.8796,0.8796,114100000.0
2009-09-02 08:07:00,0.8796,0.8796,0.8796,0.8796,90400000.0
2009-09-02 08:08:00,0.8796,0.87965,0.87945,0.8796,414000000.0
2009-09-02 08:09:00,0.87965,0.87985,0.8796,0.8797,467100000.0
2009-09-02 08:10:00,0.87975,0.87985,0.8797,0.8797,180700000.0
2009-09-02 08:11:00,0.8797,0.87975,0.8796,0.8796,264200000.0
2009-09-02 08:12:00,0.8796,0.8796,0.8795,0.8796,369300000.0
2009-09-02 08:13:00,0.8796,0.8797,0.8793,0.8793,352900000.0
2009-09-02 08:14:00,0.87935,0.87935,0.87855,0.87885,797499998.0
2009-09-02 08:15:00,0.87885,0.87885,0.8785,0.87875,615900000.0
2009-09-02 08:16:00,0.87875,0.87895,0.8787,0.8789,631800000.0
2009-09-02 08:17:00,0.87895,0.87895,0.87885,0.8789,359400000.0
2009-09-02 08:18:00,0.8789,0.8792,0.8789,0.87915,263800000.0
2009-09-02 08:19:00,0.87915,0.8792,0.8791,0.8792,276200000.0
2009-09-02 08:20:00,0.8792,0.8792,0.87895,0.879,295200000.0
2009-09-02 08:21:00,0.879,0.87905,0.87865,0.8789,540799999.0
2009-09-02 08:22:00,0.8789,0.87895,0.8789,0.87895,373900000.0
2009-09-02 08:23:00,0.87895,0.87925,0.8789,0.87925,396800000.0
2009-09-02 08:24:00,0.87925,0.87945,0.87915,0.8794,799599998.0
2009-09-02 08:25:00,0.87945,0.8795,0.87925,0.87935,635300000.0
2009-09-02 08:26:00,0.87935,0.8794,0.87935,0.87935,515100000.0
2009-09-02 08:27:00,0.87935,0.87945,0.87905,0.8791,606100000.0
2009-09-02 08:28:00,0.8791,0.8792,0.8791,0.8792,352800000.0
2009-09-02 08:29:00,0.8792,0.8793,0.8792,0.87925,117700000.0
2009-09-02 08:30:00,0.87925,0.8793,0.87915,0.87925,572500001.0
2009-09-02 08:31:00,0.87925,0.87925,0.8792,0.8792,174800000.0
2009-09-02 08:32:00,0.8792,0.87935,0.87915,0.87935,348100000.0
2009-09-02 08:33:00,0.87935,0.87965,0.8792,0.87965,429900000.0
2009-09-02 08:34:00,0.87965,0.8798,0.8795,0.8797,417700000.0
2009-09-02 08:35:00,0.8797,0.87985,0.87965,0.87985,370400000.0
2009-09-02 08:36:00,0.87985,0.8799,0.87975,0.8798,500499999.0
2009-09-02 08:37:00,0.8798,0.87995,0.8797,0.8798,525200000.0
2009-09-02 08:38:00,0.87985,0.87985,0.87965,0.8797,350500001.0
2009-09-02 08:39:00,0.87965,0.8797,0.87965,0.87965,254500000.0
2009-09-02 08:40:00,0.87965,0.8797,0.8794,0.87945,561999998.0
2009-09-02 08:41:00,0.87945,0.87975,0.87945,0.87965,644900001.0
2009-09-02 08:42:00,0.87965,0.8798,0.87955,0.8797,1061099998.0
2009-09-02 08:43:00,0.8797,0.8801,0.8797,0.88005,866300001.0
2009-09-02 08:44:00,0.88005,0.88025,0.88005,0.88025,791100002.0
2009-09-02 08:45:00,0.88025,0.8803,0.88,0.88005,652500000.0
2009-09-02 08:46:00,0.88005,0.8803,0.88,0.8803,665200002.0
2009-09-02 08:47:00,0.88025,0.8803,0.88015,0.88025,662999999.0
2009-09-02 08:48:00,0.88025,0.88025,0.8802,0.88025,425700000.0
2009-09-02 08:49:00,0.88025,0.88025,0.88015,0.8802,743500001.0
2009-09-02 08:50:00,0.8802,0.8803,0.88015,0.88025,390999999.0
2009-09-02 08:51:00,0.88025,0.88035,0.88015,0.88025,1097300007.0
2009-09-02 08:52:00,0.88025,0.8803,0.87995,0.88005,743499999.0
2009-09-02 08:53:00,0.88005,0.88025,0.88005,0.88005,1179900001.0
2009-09-02 08:54:00,0.88005,0.88015,0.88005,0.8801,652500002.0
2009-09-02 08:55:00,0.8801,0.8802,0.8801,0.8802,435100001.0
2009-09-02 08:56:00,0.8802,0.8803,0.88015,0.88015,531400001.0
2009-09-02 08:57:00,0.88015,0.8803,0.88005,0.8802,812100001.0
2009-09-02 08:58:00,0.8802,0.8803,0.8799,0.8801,697400000.0
2009-09-02 08:59:00,0.8801,0.8803,0.87985,0.8803,811600001.0
2009-09-02 09:00:00,0.8803,0.88035,0.88005,0.88005,505799999.0
2009-09-02 09:01:00,0.88005,0.8803,0.88005,0.88025,653999997.0
2009-09-02 09:02:00,0.88025,0.88035,0.8802,0.8803,714799996.0
2009-09-02 09:03:00,0.8803,0.88035,0.88025,0.88035,568100000.0
2009-09-02 09:04:00,0.88035,0.88035,0.8799,0.87995,878600002.0
2009-09-02 09:05:00,0.87995,0.88005,0.8798,0.8799,967199996.0
2009-09-02 09:06:00,0.8799,0.8802,0.8799,0.88,551800000.0
2009-09-02 09:07:00,0.88,0.8801,0.8799,0.88005,506100000.0
2009-09-02 09:08:00,0.88005,0.88075,0.88005,0.88075,972100000.0
2009-09-02 09:09:00,0.88075,0.8811,0.8807,0.88085,703100000.0
2009-09-02 09:10:00,0.88085,0.88095,0.88085,0.8809,338300000.0
2009-09-02 09:11:00,0.8809,0.8809,0.88085,0.88085,258700000.0
2009-09-02 09:12:00,0.88085,0.88085,0.8805,0.8806,676199999.0
2009-09-02 09:13:00,0.8806,0.88075,0.8806,0.8807,340199999.0
2009-09-02 09:14:00,0.88075,0.8809,0.88065,0.88085,721599999.0
2009-09-02 09:15:00,0.88085,0.8809,0.8807,0.8808,403900000.0
2009-09-02 09:16:00,0.8808,0.8808,0.88065,0.8808,1035999997.0
2009-09-02 09:17:00,0.8808,0.88085,0.88075,0.88085,527100000.0
2009-09-02 09:18:00,0.88085,0.8809,0.88065,0.88075,936800000.0
2009-09-02 09:19:00,0.88075,0.8809,0.88075,0.8809,475000000.0
2009-09-02 09:20:00,0.8809,0.88105,0.8809,0.8809,507299997.0
2009-09-02 09:21:00,0.8809,0.8809,0.8808,0.8809,348700000.0
2009-09-02 09:22:00,0.88085,0.8809,0.88075,0.88085,707199999.0
2009-09-02 09:23:00,0.8809,0.8811,0.8809,0.88095,878800004.0
2009-09-02 09:24:00,0.88095,0.881,0.88085,0.881,957600002.0
2009-09-02 09:25:00,0.881,0.8811,0.8809,0.881,1300599998.0
2009-09-02 09:26:00,0.881,0.88115,0.88095,0.88105,1045400003.0
2009-09-02 09:27:00,0.88105,0.8811,0.88085,0.8809,789300002.0
2009-09-02 09:28:00,0.8809,0.8809,0.8808,0.88085,847299998.0
2009-09-02 09:29:00,0.88085,0.88105,0.8808,0.881,635300002.0
2009-09-02 09:30:00,0.881,0.88105,0.88095,0.88105,953300004.0
2009-09-02 09:31:00,0.88105,0.88115,0.881,0.8811,453600000.0
2009-09-02 09:32:00,0.8811,0.8813,0.8811,0.8812,446100000.0
2009-09-02 09:33:00,0.8812,0.88125,0.881,0.881,565399997.0
2009-09-02 09:34:00,0.881,0.88105,0.88095,0.881,896100001.0
2009-09-02 09:35:00,0.881,0.881,0.88075,0.8809,999899995.0
2009-09-02 09:36:00,0.88085,0.8812,0.88085,0.88115,837499999.0
2009-09-02 09:37:00,0.88115,0.8812,0.88085,0.8809,691899998.0
2009-09-02 09:38:00,0.8809,0.881,0.8808,0.8809,654599999.0
2009-09-02 09:39:00,0.8809,0.88095,0.8808,0.88085,812700001.0
2009-09-02 09:40:00,0.88085,0.88115,0.8808,0.881,813400000.0
2009-09-02 09:41:00,0.881,0.8811,0.88095,0.8811,592800000.0
2009-09-02 09:42:00,0.8811,0.8811,0.8809,0.881,614900000.0
2009-09-02 09:43:00,0.881,0.8814,0.88095,0.8814,943500001.0
2009-09-02 09:44:00,0.8814,0.8816,0.8813,0.88145,860300000.0
2009-09-02 09:45:00,0.88145,0.8815,0.8813,0.8814,985700002.0
2009-09-02 09:46:00,0.8814,0.8814,0.88115,0.8812,1184899995.0
2009-09-02 09:47:00,0.8812,0.8812,0.8809,0.88095,662100003.0
2009-09-02 09:48:00,0.88095,0.88105,0.88085,0.88085,580000001.0
2009-09-02 09:49:00,0.8808,0.88085,0.88075,0.88085,411400002.0
2009-09-02 09:50:00,0.88085,0.8811,0.88085,0.88105,473700000.0
2009-09-02 09:51:00,0.88105,0.88135,0.88105,0.8813,812900001.0
2009-09-02 09:52:00,0.8813,0.88145,0.8813,0.88145,864600001.0
2009-09-02 09:53:00,0.8814,0.88175,0.8814,0.8817,841699998.0
2009-09-02 09:54:00,0.8817,0.882,0.8817,0.88195,948799995.0
2009-09-02 09:55:00,0.882,0.882,0.8818,0.88185,1127600000.0
2009-09-02 09:56:00,0.88185,0.8819,0.8817,0.88185,878600000.0
2009-09-02 09:57:00,0.88185,0.88185,0.88175,0.88185,534899996.0
2009-09-02 09:58:00,0.8818,0.8818,0.8815,0.88155,979200000.0
2009-09-02 09:59:00,0.88155,0.8816,0.8815,0.8816,996499997.0
2009-09-02 10:00:00,0.8816,0.88165,0.8815,0.8816,1038199995.0
2009-09-02 10:01:00,0.8816,0.8816,0.88155,0.8816,676600003.0
2009-09-02 10:02:00,0.8816,0.88175,0.8815,0.88165,609200000.0
2009-09-02 10:03:00,0.88165,0.8818,0.88145,0.88155,724200000.0
2009-09-02 10:04:00,0.88155,0.8818,0.8815,0.8815,1238299995.0
2009-09-02 10:05:00,0.88145,0.88155,0.8812,0.8813,938799997.0
2009-09-02 10:06:00,0.8813,0.88135,0.88105,0.88105,696400001.0
2009-09-02 10:07:00,0.88105,0.8811,0.881,0.88105,666000000.0
2009-09-02 10:08:00,0.88105,0.8811,0.88085,0.881,795100005.0
2009-09-02 10:09:00,0.88105,0.8812,0.88095,0.881,678600001.0
2009-09-02 10:10:00,0.881,0.8812,0.88095,0.8811,764199997.0
2009-09-02 10:11:00,0.8811,0.88115,0.88085,0.8811,590300000.0
2009-09-02 10:12:00,0.8811,0.8812,0.881,0.88115,872499993.0
2009-09-02 10:13:00,0.8812,0.88125,0.88095,0.88105,811700002.0
2009-09-02 10:14:00,0.88115,0.8813,0.88115,0.8812,1204699999.0
2009-09-02 10:15:00,0.8812,0.8813,0.88115,0.8813,1065200006.0
2009-09-02 10:16:00,0.8813,0.8813,0.8812,0.8812,673599999.0
2009-09-02 10:17:00,0.8812,0.8813,0.8811,0.88125,944500001.0
2009-09-02 10:18:00,0.88125,0.88125,0.8811,0.88125,1001599995.0
2009-09-02 10:19:00,0.88125,0.8813,0.8812,0.88125,385900001.0
2009-09-02 10:20:00,0.88125,0.88135,0.88125,0.8813,627500000.0
2009-09-02 10:21:00,0.88125,0.8813,0.88125,0.88125,299300000.0
2009-09-02 10:22:00,0.88125,0.8814,0.8812,0.8813,570199997.0
2009-09-02 10:23:00,0.8813,0.88145,0.88125,0.8814,416300001.0
2009-09-02 10:24:00,0.88135,0.8814,0.88135,0.8814,1055499997.0
2009-09-02 10:25:00,0.88135,0.88135,0.88125,0.88125,918099999.0
2009-09-02 10:26:00,0.88125,0.8813,0.88125,0.8813,287199999.0
2009-09-02 10:27:00,0.8813,0.88135,0.8813,0.88135,620400003.0
2009-09-02 10:28:00,0.88135,0.88145,0.88135,0.88145,287700000.0
2009-09-02 10:29:00,0.88145,0.88145,0.8813,0.8813,580799999.0
2009-09-02 10:30:00,0.8813,0.88135,0.88125,0.8813,519400002.0
2009-09-02 10:31:00,0.88125,0.88135,0.8812,0.8812,447299999.0
2009-09-02 10:32:00,0.8812,0.8812,0.88085,0.8809,744499998.0
2009-09-02 10:33:00,0.8809,0.881,0.88065,0.8807,860100002.0
2009-09-02 10:34:00,0.8807,0.88075,0.88055,0.88065,685300001.0
2009-09-02 10:35:00,0.88065,0.88065,0.8806,0.8806,302200000.0
2009-09-02 10:36:00,0.88055,0.88065,0.8805,0.88055,736500002.0
2009-09-02 10:37:00,0.88055,0.8807,0.88035,0.8807,772900000.0
2009-09-02 10:38:00,0.8807,0.8809,0.8807,0.88085,571900000.0
2009-09-02 10:39:00,0.88085,0.8809,0.88075,0.88085,641000000.0
2009-09-02 10:40:00,0.8808,0.8809,0.8807,0.88075,874599999.0
2009-09-02 10:41:00,0.8807,0.88075,0.8806,0.8806,633599999.0
2009-09-02 10:42:00,0.8806,0.8807,0.8805,0.8807,619099998.0
2009-09-02 10:43:00,0.8807,0.8807,0.88045,0.88045,181000000.0
2009-09-02 10:44:00,0.88045,0.8805,0.88035,0.88045,188900000.0
2009-09-02 10:45:00,0.88035,0.88045,0.88015,0.8803,748299998.0
2009-09-02 10:46:00,0.8803,0.8804,0.8803,0.8803,253600000.0
2009-09-02 10:47:00,0.8803,0.8805,0.8803,0.88045,581599999.0
2009-09-02 10:48:00,0.88045,0.88045,0.8804,0.8804,435499998.0
2009-09-02 10:49:00,0.88045,0.88045,0.88035,0.8804,422900000.0
2009-09-02 10:50:00,0.88035,0.8805,0.8803,0.8804,377800004.0
2009-09-02 10:51:00,0.8804,0.88065,0.8804,0.8806,921400003.0
2009-09-02 10:52:00,0.8806,0.88075,0.8806,0.88065,780299996.0
2009-09-02 10:53:00,0.88065,0.8807,0.8804,0.8805,1286600003.0
2009-09-02 10:54:00,0.8805,0.88075,0.88045,0.8807,777400001.0
2009-09-02 10:55:00,0.8807,0.8807,0.88065,0.88065,458299999.0
2009-09-02 10:56:00,0.88065,0.88085,0.88065,0.8808,825800004.0
2009-09-02 10:57:00,0.8808,0.88085,0.8807,0.88075,869600000.0
2009-09-02 10:58:00,0.8807,0.88075,0.8807,0.8807,425200001.0
2009-09-02 10:59:00,0.8807,0.8807,0.88065,0.8807,454000002.0
2009-09-02 11:00:00,0.88075,0.88085,0.88065,0.8807,645200000.0
2009-09-02 11:01:00,0.88065,0.8807,0.8806,0.8806,889500001.0
2009-09-02 11:02:00,0.8806,0.88065,0.88045,0.88045,403700001.0
2009-09-02 11:03:00,0.8805,0.88055,0.88045,0.88055,348600001.0
2009-09-02 11:04:00,0.88055,0.8806,0.88055,0.8806,848200002.0
2009-09-02 11:05:00,0.8806,0.88065,0.88055,0.88055,356300000.0
2009-09-02 11:06:00,0.8806,0.88065,0.88055,0.88055,204600000.0
2009-09-02 11:07:00,0.88055,0.88075,0.8805,0.8807,293500000.0
2009-09-02 11:08:00,0.8807,0.8808,0.88065,0.8807,220500000.0
2009-09-02 11:09:00,0.8807,0.8807,0.88065,0.88065,52300000.0
2009-09-02 11:10:00,0.88065,0.8807,0.8806,0.88065,280300000.0
2009-09-02 11:11:00,0.88055,0.8807,0.88055,0.8806,389700001.0
2009-09-02 11:12:00,0.8806,0.8806,0.88045,0.88045,268400001.0
2009-09-02 11:13:00,0.88045,0.88065,0.88045,0.88065,682200003.0
2009-09-02 11:14:00,0.8806,0.88065,0.8806,0.8806,554800000.0
2009-09-02 11:15:00,0.8806,0.88065,0.8806,0.8806,391200000.0
2009-09-02 11:16:00,0.8806,0.8806,0.88045,0.8805,765599995.0
2009-09-02 11:17:00,0.8805,0.8806,0.88045,0.88055,758500002.0
2009-09-02 11:18:00,0.88055,0.8807,0.88055,0.8807,670199999.0
2009-09-02 11:19:00,0.8807,0.8807,0.8806,0.88065,391600001.0
2009-09-02 11:20:00,0.88065,0.8807,0.88045,0.8805,521300000.0
2009-09-02 11:21:00,0.88045,0.88045,0.88035,0.8804,334200000.0
2009-09-02 11:22:00,0.8804,0.88045,0.8803,0.88035,658699994.0
2009-09-02 11:23:00,0.88035,0.8804,0.88005,0.88015,902399999.0
2009-09-02 11:24:00,0.88015,0.88015,0.8801,0.88015,359699999.0
2009-09-02 11:25:00,0.88015,0.8802,0.88,0.88005,721899999.0
2009-09-02 11:26:00,0.88,0.88005,0.87995,0.88,488500000.0
2009-09-02 11:27:00,0.88,0.88,0.87985,0.87985,724399998.0
2009-09-02 11:28:00,0.87985,0.8799,0.87985,0.87985,492400010.0
2009-09-02 11:29:00,0.87985,0.87985,0.8795,0.87965,880899999.0
2009-09-02 11:30:00,0.87965,0.8797,0.8796,0.87965,938800007.0
2009-09-02 11:31:00,0.87965,0.8797,0.8796,0.8797,325600000.0
2009-09-02 11:32:00,0.8797,0.8797,0.8793,0.8793,370399999.0
2009-09-02 11:33:00,0.8793,0.87935,0.8792,0.87935,763900001.0
2009-09-02 11:34:00,0.87935,0.8796,0.87935,0.8796,318100000.0
2009-09-02 11:35:00,0.8795,0.87975,0.8795,0.87975,287000000.0
2009-09-02 11:36:00,0.87975,0.87975,0.8796,0.87965,716999998.0
2009-09-02 11:37:00,0.8796,0.8797,0.8796,0.87965,544100004.0
2009-09-02 11:38:00,0.87965,0.87975,0.8796,0.8797,152300001.0
2009-09-02 11:39:00,0.8797,0.8798,0.8797,0.8797,122800000.0
2009-09-02 11:40:00,0.8797,0.87985,0.8797,0.87985,78000000.0
2009-09-02 11:41:00,0.87985,0.87995,0.8798,0.8799,135900000.0
2009-09-02 11:42:00,0.8799,0.88015,0.8799,0.88005,372100000.0
2009-09-02 11:43:00,0.88005,0.88005,0.8797,0.8797,222000000.0
2009-09-02 11:44:00,0.8797,0.87985,0.8797,0.87975,410600000.0
2009-09-02 11:45:00,0.8798,0.87985,0.87975,0.87985,210100000.0
2009-09-02 11:46:00,0.87985,0.8799,0.87975,0.87985,455300001.0
2009-09-02 11:47:00,0.8798,0.87995,0.8798,0.87995,614999996.0
2009-09-02 11:48:00,0.87995,0.88,0.87985,0.8799,47300000.0
2009-09-02 11:49:00,0.8799,0.87995,0.8799,0.8799,34300000.0
2009-09-02 11:50:00,0.8799,0.88005,0.8799,0.88005,167000000.0
2009-09-02 11:51:00,0.88,0.88005,0.87995,0.87995,190999999.0
2009-09-02 11:52:00,0.87995,0.88,0.87995,0.87995,355900000.0
2009-09-02 11:53:00,0.87995,0.87995,0.87985,0.8799,247500000.0
2009-09-02 11:54:00,0.8799,0.87995,0.87985,0.87985,311000000.0
2009-09-02 11:55:00,0.87985,0.8799,0.87975,0.8799,423300000.0
2009-09-02 11:56:00,0.8799,0.8799,0.87975,0.87975,1052000001.0
2009-09-02 11:57:00,0.87975,0.8799,0.87975,0.87985,428000001.0
2009-09-02 11:58:00,0.87985,0.88,0.87985,0.87995,378200000.0
2009-09-02 11:59:00,0.8799,0.88005,0.87985,0.87985,453800000.0
2009-09-02 12:00:00,0.87985,0.8799,0.8798,0.8798,650799998.0
2009-09-02 12:01:00,0.87975,0.87975,0.87955,0.87975,614199998.0
2009-09-02 12:02:00,0.87975,0.8798,0.8796,0.87975,708700000.0
2009-09-02 12:03:00,0.87975,0.8798,0.87965,0.8798,423099999.0
2009-09-02 12:04:00,0.8798,0.87985,0.8798,0.8798,263500000.0
2009-09-02 12:05:00,0.8798,0.8798,0.87975,0.87975,424199998.0
2009-09-02 12:06:00,0.8798,0.8798,0.87965,0.87965,492200000.0
2009-09-02 12:07:00,0.87965,0.8797,0.87945,0.8795,705499999.0
2009-09-02 12:08:00,0.8795,0.87965,0.8794,0.8796,770899998.0
2009-09-02 12:09:00,0.8796,0.87965,0.87955,0.8796,412800000.0
2009-09-02 12:10:00,0.8796,0.87965,0.8795,0.8795,253500000.0
2009-09-02 12:11:00,0.8795,0.87955,0.87935,0.87945,273000000.0
2009-09-02 12:12:00,0.87935,0.87955,0.8793,0.8793,563800002.0
2009-09-02 12:13:00,0.8793,0.87935,0.8792,0.8793,484399998.0
2009-09-02 12:14:00,0.87925,0.87925,0.8791,0.8791,581099999.0
2009-09-02 12:15:00,0.8791,0.8791,0.8786,0.87885,662600002.0
2009-09-02 12:16:00,0.87885,0.87885,0.8787,0.8787,1006299999.0
2009-09-02 12:17:00,0.8787,0.87875,0.87815,0.8783,819100002.0
2009-09-02 12:18:00,0.8783,0.87835,0.87815,0.8782,462000000.0
2009-09-02 12:19:00,0.8782,0.87835,0.87795,0.87835,571500000.0
2009-09-02 12:20:00,0.8783,0.8783,0.8781,0.87815,823700000.0
2009-09-02 12:21:00,0.87815,0.8782,0.87805,0.8781,393500002.0
2009-09-02 12:22:00,0.8781,0.8782,0.8777,0.87785,890800001.0
2009-09-02 12:23:00,0.8778,0.8778,0.8775,0.87775,846500000.0
2009-09-02 12:24:00,0.8778,0.87785,0.87745,0.8775,681100002.0
2009-09-02 12:25:00,0.8775,0.87755,0.8774,0.87755,377800000.0
2009-09-02 12:26:00,0.87755,0.87755,0.87725,0.8773,765800000.0
2009-09-02 12:27:00,0.8773,0.8774,0.8773,0.8774,297500000.0
2009-09-02 12:28:00,0.87735,0.8774,0.87725,0.87735,495800000.0
2009-09-02 12:29:00,0.87735,0.8777,0.87735,0.87765,375400000.0
2009-09-02 12:30:00,0.8776,0.8778,0.8776,0.8777,668400000.0
2009-09-02 12:31:00,0.8777,0.87785,0.87765,0.8777,564100002.0
2009-09-02 12:32:00,0.8777,0.878,0.8776,0.8776,1066400001.0
2009-09-02 12:33:00,0.8776,0.87775,0.8776,0.8777,279600000.0
2009-09-02 12:34:00,0.8777,0.8778,0.8777,0.8777,504400000.0
2009-09-02 12:35:00,0.87775,0.8779,0.8776,0.8776,765499998.0
2009-09-02 12:36:00,0.8776,0.87765,0.87745,0.8775,265999999.0
2009-09-02 12:37:00,0.8775,0.87755,0.8774,0.87755,294200002.0
2009-09-02 12:38:00,0.8775,0.8777,0.8775,0.8777,181599997.0
2009-09-02 12:39:00,0.8777,0.87775,0.87765,0.8777,780600004.0
2009-09-02 12:40:00,0.87775,0.8779,0.87775,0.87785,566500001.0
2009-09-02 12:41:00,0.87785,0.87815,0.87785,0.878,750400000.0
2009-09-02 12:42:00,0.878,0.87805,0.878,0.878,301200000.0
2009-09-02 12:43:00,0.878,0.878,0.8778,0.8778,489700000.0
2009-09-02 12:44:00,0.87785,0.87785,0.87775,0.8778,381799999.0
2009-09-02 12:45:00,0.8778,0.8779,0.8777,0.87775,235200000.0
2009-09-02 12:46:00,0.87775,0.87815,0.87775,0.8781,394699999.0
2009-09-02 12:47:00,0.8781,0.8781,0.8777,0.8778,570099998.0
2009-09-02 12:48:00,0.8778,0.8781,0.87775,0.878,477800000.0
2009-09-02 12:49:00,0.878,0.87805,0.87795,0.878,244900000.0
2009-09-02 12:50:00,0.878,0.878,0.8778,0.8778,574600000.0
2009-09-02 12:51:00,0.8778,0.8778,0.8776,0.87765,372999998.0
2009-09-02 12:52:00,0.87765,0.87765,0.8776,0.87765,95700000.0
2009-09-02 12:53:00,0.87765,0.8777,0.87725,0.87725,832000001.0
2009-09-02 12:54:00,0.8773,0.87735,0.87725,0.87735,365300000.0
2009-09-02 12:55:00,0.87735,0.87735,0.8771,0.8771,685299998.0
2009-09-02 12:56:00,0.8771,0.8771,0.87685,0.8769,753600001.0
2009-09-02 12:57:00,0.87695,0.87695,0.8761,0.87615,852800003.0
2009-09-02 12:58:00,0.8762,0.8765,0.876,0.8764,1107399995.0
2009-09-02 12:59:00,0.87645,0.87655,0.87635,0.8765,610200000.0
2009-09-02 13:00:00,0.8765,0.8765,0.8762,0.8763,826399998.0
2009-09-02 13:01:00,0.8762,0.87625,0.8759,0.8759,714499996.0
2009-09-02 13:02:00,0.8759,0.8759,0.87575,0.8759,702800000.0
2009-09-02 13:03:00,0.8759,0.876,0.87585,0.8759,707300002.0
2009-09-02 13:04:00,0.87595,0.87625,0.87595,0.8762,445100000.0
2009-09-02 13:05:00,0.8762,0.87645,0.8762,0.87625,1440500005.0
2009-09-02 13:06:00,0.8763,0.87655,0.8763,0.8765,744799999.0
2009-09-02 13:07:00,0.8765,0.8767,0.8765,0.87655,638400000.0
2009-09-02 13:08:00,0.87655,0.8767,0.8765,0.8767,603099999.0
2009-09-02 13:09:00,0.8767,0.87695,0.87665,0.87685,1087100004.0
2009-09-02 13:10:00,0.8769,0.87715,0.87685,0.87715,622499997.0
2009-09-02 13:11:00,0.87715,0.8774,0.8771,0.87735,701100001.0
2009-09-02 13:12:00,0.8774,0.8775,0.87725,0.87725,899900003.0
2009-09-02 13:13:00,0.87725,0.87725,0.8771,0.8771,662600002.0
2009-09-02 13:14:00,0.8771,0.87715,0.87705,0.8771,318200001.0
2009-09-02 13:15:00,0.87705,0.87715,0.877,0.8771,300400001.0
2009-09-02 13:16:00,0.8771,0.8771,0.8768,0.87685,957399999.0
2009-09-02 13:17:00,0.8769,0.8771,0.87685,0.87705,760800001.0
2009-09-02 13:18:00,0.87705,0.87715,0.877,0.87705,300200000.0
2009-09-02 13:19:00,0.87705,0.8774,0.87705,0.8774,500600000.0
2009-09-02 13:20:00,0.8774,0.8775,0.8773,0.8775,636900000.0
2009-09-02 13:21:00,0.8775,0.8776,0.8775,0.8776,183100000.0
2009-09-02 13:22:00,0.8776,0.87765,0.87755,0.8776,323900000.0
2009-09-02 13:23:00,0.8776,0.87775,0.8775,0.8777,497300001.0
2009-09-02 13:24:00,0.8777,0.87775,0.87765,0.87765,655299996.0
2009-09-02 13:25:00,0.87755,0.87765,0.8774,0.8774,665299999.0
2009-09-02 13:26:00,0.8774,0.8774,0.8773,0.8773,610400001.0
2009-09-02 13:27:00,0.87735,0.8774,0.8772,0.8772,629699998.0
2009-09-02 13:28:00,0.8772,0.8772,0.87695,0.87695,1187800000.0
2009-09-02 13:29:00,0.87705,0.87715,0.877,0.87705,670799996.0
2009-09-02 13:30:00,0.87705,0.8771,0.877,0.8771,503100000.0
2009-09-02 13:31:00,0.87705,0.87705,0.87705,0.87705,355199999.0
2009-09-02 13:32:00,0.87705,0.87705,0.87685,0.87685,386100000.0
2009-09-02 13:33:00,0.87685,0.87685,0.87675,0.8768,356800001.0
2009-09-02 13:34:00,0.8768,0.87685,0.8768,0.8768,531699998.0
2009-09-02 13:35:00,0.8768,0.87685,0.8768,0.8768,146200000.0
2009-09-02 13:36:00,0.8768,0.87685,0.87645,0.87645,796099998.0
2009-09-02 13:37:00,0.8764,0.8765,0.87625,0.87645,584000001.0
2009-09-02 13:38:00,0.87645,0.87645,0.8763,0.87635,513500000.0
2009-09-02 13:39:00,0.8763,0.87635,0.8763,0.87635,150000000.0
2009-09-02 13:40:00,0.87635,0.8765,0.8763,0.8765,414500000.0
2009-09-02 13:41:00,0.8765,0.8765,0.8764,0.87645,114100000.0
2009-09-02 13:42:00,0.8764,0.8765,0.8764,0.87645,199700000.0
2009-09-02 13:43:00,0.87645,0.87645,0.8764,0.8764,403100002.0
2009-09-02 13:44:00,0.87645,0.8765,0.8764,0.87645,211699999.0
2009-09-02 13:45:00,0.87645,0.87655,0.8764,0.8765,226800001.0
2009-09-02 13:46:00,0.8765,0.87655,0.8764,0.8764,369100000.0
2009-09-02 13:47:00,0.8764,0.8765,0.8764,0.87645,648200003.0
2009-09-02 13:48:00,0.87645,0.8766,0.87645,0.87655,338300000.0
2009-09-02 13:49:00,0.87655,0.8767,0.87655,0.8766,765800004.0
2009-09-02 13:50:00,0.8766,0.8767,0.87655,0.87665,415600001.0
2009-09-02 13:51:00,0.87665,0.8767,0.87655,0.8766,581100000.0
2009-09-02 13:52:00,0.8767,0.87675,0.87665,0.8767,432699995.0
2009-09-02 13:53:00,0.8767,0.87675,0.87665,0.87665,258500000.0
2009-09-02 13:54:00,0.87665,0.87665,0.87665,0.87665,4000000.0
2009-09-02 13:55:00,0.87665,0.87665,0.87655,0.87655,263900000.0
2009-09-02 13:56:00,0.87655,0.87655,0.87645,0.87645,171700000.0
2009-09-02 13:57:00,0.87645,0.87655,0.8764,0.87645,450399998.0
2009-09-02 13:58:00,0.87645,0.8765,0.87635,0.8764,351599997.0
2009-09-02 13:59:00,0.87635,0.8766,0.8763,0.87655,655999998.0
2009-09-02 14:00:00,0.8765,0.87655,0.8764,0.8764,570800001.0
2009-09-02 14:01:00,0.87645,0.87645,0.8763,0.87635,658399997.0
2009-09-02 14:02:00,0.87635,0.8765,0.8762,0.8762,626900000.0
2009-09-02 14:03:00,0.8762,0.8763,0.87595,0.8761,1033599999.0
2009-09-02 14:04:00,0.87615,0.87615,0.8759,0.8759,480400001.0
2009-09-02 14:05:00,0.8759,0.8761,0.87585,0.8761,386400000.0
2009-09-02 14:06:00,0.8761,0.8762,0.8758,0.8758,665400002.0
2009-09-02 14:07:00,0.87585,0.8759,0.8757,0.87575,614700002.0
2009-09-02 14:08:00,0.87575,0.87585,0.87575,0.8758,547800000.0
2009-09-02 14:09:00,0.8758,0.87595,0.8758,0.8759,608700002.0
2009-09-02 14:10:00,0.8759,0.87595,0.87565,0.8757,788700004.0
2009-09-02 14:11:00,0.87575,0.87585,0.8752,0.8754,796899999.0
2009-09-02 14:12:00,0.87535,0.8756,0.8753,0.8756,798800000.0
2009-09-02 14:13:00,0.8756,0.87575,0.8756,0.8757,531599998.0
2009-09-02 14:14:00,0.87565,0.8757,0.87485,0.8751,642100001.0
2009-09-02 14:15:00,0.8751,0.87565,0.87485,0.8755,527900000.0
2009-09-02 14:16:00,0.8755,0.8759,0.8755,0.8757,540399999.0
2009-09-02 14:17:00,0.8757,0.87575,0.87545,0.8755,757800001.0
2009-09-02 14:18:00,0.8755,0.8757,0.87535,0.8755,829299999.0
2009-09-02 14:19:00,0.8755,0.8759,0.8755,0.8757,979900001.0
2009-09-02 14:20:00,0.8757,0.8757,0.8755,0.8756,686299997.0
2009-09-02 14:21:00,0.8756,0.8758,0.8756,0.87575,910699998.0
2009-09-02 14:22:00,0.87575,0.8758,0.8757,0.87575,774400003.0
2009-09-02 14:23:00,0.87575,0.876,0.87575,0.876,683200001.0
2009-09-02 14:24:00,0.876,0.87625,0.87595,0.8762,907200002.0
2009-09-02 14:25:00,0.8762,0.87665,0.87615,0.8765,767600000.0
2009-09-02 14:26:00,0.8765,0.8766,0.8763,0.8764,267300000.0
2009-09-02 14:27:00,0.87645,0.8766,0.8764,0.87645,837500002.0
2009-09-02 14:28:00,0.8764,0.87645,0.8762,0.87635,831400005.0
2009-09-02 14:29:00,0.87635,0.87635,0.8762,0.8762,1076100000.0
2009-09-02 14:30:00,0.87625,0.87625,0.87605,0.87615,529600000.0
2009-09-02 14:31:00,0.87615,0.87635,0.8761,0.8763,747400002.0
2009-09-02 14:32:00,0.8763,0.87635,0.8761,0.87625,756999997.0
2009-09-02 14:33:00,0.87625,0.8764,0.87625,0.87625,802500001.0
2009-09-02 14:34:00,0.8763,0.87635,0.87625,0.87635,1004099996.0
2009-09-02 14:35:00,0.87635,0.87635,0.87625,0.87635,1047400008.0
2009-09-02 14:36:00,0.87635,0.8765,0.87635,0.8764,962399995.0
2009-09-02 14:37:00,0.8764,0.8766,0.87635,0.8765,660099999.0
2009-09-02 14:38:00,0.8765,0.87655,0.8763,0.87635,662300003.0
2009-09-02 14:39:00,0.87635,0.8765,0.87635,0.87645,457399998.0
2009-09-02 14:40:00,0.87645,0.8766,0.8764,0.87655,999099998.0
2009-09-02 14:41:00,0.8766,0.8766,0.8761,0.8761,826000001.0
2009-09-02 14:42:00,0.8761,0.87625,0.8761,0.87625,1099600003.0
2009-09-02 14:43:00,0.87625,0.87625,0.8761,0.87615,1009699999.0
2009-09-02 14:44:00,0.8762,0.8762,0.8761,0.87615,853900003.0
2009-09-02 14:45:00,0.8762,0.87625,0.87605,0.87605,787600002.0
2009-09-02 14:46:00,0.87605,0.8763,0.876,0.8763,387600000.0
2009-09-02 14:47:00,0.8763,0.8765,0.8762,0.8765,645300000.0
2009-09-02 14:48:00,0.8765,0.87655,0.8763,0.87655,539500001.0
2009-09-02 14:49:00,0.87655,0.87655,0.8762,0.8762,1071900002.0
2009-09-02 14:50:00,0.8762,0.87635,0.87615,0.8762,1026000001.0
2009-09-02 14:51:00,0.87615,0.8764,0.8761,0.87635,860400004.0
2009-09-02 14:52:00,0.87635,0.87645,0.87625,0.87635,1051299998.0
2009-09-02 14:53:00,0.87635,0.8766,0.8763,0.8766,857499997.0
2009-09-02 14:54:00,0.8766,0.87675,0.87655,0.8766,505799998.0
2009-09-02 14:55:00,0.8766,0.87665,0.87655,0.87655,542400000.0
2009-09-02 14:56:00,0.87655,0.87655,0.8762,0.8763,881199999.0
2009-09-02 14:57:00,0.8763,0.87655,0.87625,0.8764,871400000.0
2009-09-02 14:58:00,0.8764,0.87645,0.87635,0.8764,608100000.0
2009-09-02 14:59:00,0.87645,0.87645,0.87635,0.8764,386099999.0
2009-09-02 15:00:00,0.8764,0.8766,0.87635,0.8765,632199998.0
2009-09-02 15:01:00,0.8765,0.87675,0.8765,0.8767,1075199999.0
2009-09-02 15:02:00,0.8767,0.87685,0.8767,0.87675,701800000.0
2009-09-02 15:03:00,0.87675,0.87675,0.87655,0.87655,679100000.0
2009-09-02 15:04:00,0.87655,0.8768,0.87655,0.8767,449700000.0
2009-09-02 15:05:00,0.8767,0.8767,0.87655,0.87655,692000001.0
2009-09-02 15:06:00,0.87655,0.8768,0.87655,0.8766,764299999.0
2009-09-02 15:07:00,0.8766,0.87685,0.8766,0.87675,401900000.0
2009-09-02 15:08:00,0.87675,0.87685,0.87665,0.8767,439099999.0
2009-09-02 15:09:00,0.8767,0.87675,0.87655,0.87665,758999999.0
2009-09-02 15:10:00,0.87665,0.8767,0.87655,0.87655,1229800004.0
2009-09-02 15:11:00,0.8766,0.8766,0.8762,0.87625,936199999.0
2009-09-02 15:12:00,0.8762,0.8762,0.87615,0.8762,187300000.0
2009-09-02 15:13:00,0.8762,0.87625,0.8761,0.8761,425600000.0
2009-09-02 15:14:00,0.8761,0.8762,0.87605,0.87615,934500001.0
2009-09-02 15:15:00,0.8761,0.87625,0.87605,0.8762,1174000002.0
2009-09-02 15:16:00,0.8762,0.8763,0.8762,0.8763,792199998.0
2009-09-02 15:17:00,0.8763,0.87635,0.87625,0.8763,399199996.0
2009-09-02 15:18:00,0.87635,0.8765,0.87625,0.8765,572399997.0
2009-09-02 15:19:00,0.8765,0.87665,0.87645,0.87645,906800000.0
2009-09-02 15:20:00,0.8765,0.87655,0.8764,0.87655,790600003.0
2009-09-02 15:21:00,0.87655,0.8766,0.87645,0.8765,886700000.0
2009-09-02 15:22:00,0.8765,0.87665,0.87645,0.8766,882999999.0
2009-09-02 15:23:00,0.8766,0.8766,0.87645,0.87645,560000001.0
2009-09-02 15:24:00,0.87645,0.8766,0.87645,0.87655,729800002.0
2009-09-02 15:25:00,0.8765,0.87655,0.8764,0.8764,145600000.0
2009-09-02 15:26:00,0.8764,0.8764,0.8763,0.8764,378100001.0
2009-09-02 15:27:00,0.8764,0.8764,0.8762,0.87635,824899999.0
2009-09-02 15:28:00,0.8763,0.87635,0.8762,0.8763,504300000.0
2009-09-02 15:29:00,0.8763,0.8764,0.8762,0.8764,1003899999.0
2009-09-02 15:30:00,0.8764,0.87655,0.87635,0.87645,936499999.0
2009-09-02 15:31:00,0.87645,0.87645,0.87615,0.87625,583800001.0
2009-09-02 15:32:00,0.87625,0.8764,0.87625,0.87625,987399998.0
2009-09-02 15:33:00,0.87625,0.87635,0.87615,0.87635,701800000.0
2009-09-02 15:34:00,0.87635,0.87635,0.87615,0.8763,922200000.0
2009-09-02 15:35:00,0.8763,0.8763,0.876,0.87605,861200000.0
2009-09-02 15:36:00,0.87605,0.87605,0.87585,0.8759,730599998.0
2009-09-02 15:37:00,0.8759,0.876,0.8758,0.876,966600002.0
2009-09-02 15:38:00,0.876,0.87605,0.87585,0.8759,1130599998.0
2009-09-02 15:39:00,0.8759,0.876,0.87585,0.8759,890099997.0
2009-09-02 15:40:00,0.8759,0.876,0.87585,0.87595,634300000.0
2009-09-02 15:41:00,0.87595,0.8761,0.8759,0.876,890099999.0
2009-09-02 15:42:00,0.876,0.87605,0.876,0.876,457200000.0
2009-09-02 15:43:00,0.876,0.876,0.87595,0.876,400400000.0
2009-09-02 15:44:00,0.876,0.87605,0.87585,0.8759,559299999.0
2009-09-02 15:45:00,0.8759,0.8761,0.87585,0.87605,935900000.0
2009-09-02 15:46:00,0.87605,0.87615,0.87595,0.876,804599999.0
2009-09-02 15:47:00,0.876,0.8761,0.87595,0.876,798900000.0
2009-09-02 15:48:00,0.876,0.8761,0.8758,0.87585,968000000.0
2009-09-02 15:49:00,0.87585,0.8759,0.87575,0.8759,860500002.0
2009-09-02 15:50:00,0.8759,0.8759,0.8754,0.8755,1191699999.0
2009-09-02 15:51:00,0.87555,0.87555,0.8754,0.8754,991099998.0
2009-09-02 15:52:00,0.8754,0.8755,0.87525,0.87525,1055400003.0
2009-09-02 15:53:00,0.87525,0.87525,0.87505,0.87515,670599996.0
2009-09-02 15:54:00,0.87515,0.87525,0.8751,0.8752,548100000.0
2009-09-02 15:55:00,0.8752,0.87545,0.87515,0.87545,639399997.0
2009-09-02 15:56:00,0.87545,0.8755,0.87535,0.8754,989299998.0
2009-09-02 15:57:00,0.8754,0.87565,0.8754,0.8756,839000000.0
2009-09-02 15:58:00,0.8756,0.87595,0.87555,0.8756,891299998.0
2009-09-02 15:59:00,0.8756,0.8757,0.8755,0.87565,1043400003.0
2009-09-02 16:00:00,0.8755,0.8757,0.8754,0.8755,752100003.0
2009-09-02 16:01:00,0.87555,0.87555,0.8752,0.87525,1424800006.0
2009-09-02 16:02:00,0.87525,0.87545,0.87515,0.8754,809400001.0
2009-09-02 16:03:00,0.8754,0.87555,0.87535,0.8755,1036499998.0
2009-09-02 16:04:00,0.8755,0.8758,0.8754,0.8758,1034800001.0
2009-09-02 16:05:00,0.8758,0.8758,0.87545,0.87545,951299996.0
2009-09-02 16:06:00,0.87545,0.87575,0.87545,0.87575,935400001.0
2009-09-02 16:07:00,0.87575,0.87585,0.87565,0.87575,905899995.0
2009-09-02 16:08:00,0.87575,0.876,0.8757,0.876,1091600004.0
2009-09-02 16:09:00,0.87595,0.876,0.87575,0.87585,995300002.0
2009-09-02 16:10:00,0.87585,0.8759,0.8757,0.8758,959400000.0
2009-09-02 16:11:00,0.8758,0.87585,0.87565,0.8757,1044899997.0
2009-09-02 16:12:00,0.8757,0.87575,0.8756,0.8756,783700001.0
2009-09-02 16:13:00,0.87565,0.8758,0.87555,0.87565,842200000.0
2009-09-02 16:14:00,0.87565,0.87595,0.87565,0.87575,599900000.0
2009-09-02 16:15:00,0.87575,0.876,0.8757,0.8759,999300000.0
2009-09-02 16:16:00,0.87595,0.87595,0.8757,0.8758,892200000.0
2009-09-02 16:17:00,0.8759,0.87595,0.8757,0.87575,627399999.0
2009-09-02 16:18:00,0.87575,0.87595,0.87575,0.87585,369000000.0
2009-09-02 16:19:00,0.87585,0.87595,0.87585,0.87585,895799999.0
2009-09-02 16:20:00,0.87585,0.87595,0.8758,0.8759,714599996.0
2009-09-02 16:21:00,0.8759,0.87605,0.87585,0.87595,570700001.0
2009-09-02 16:22:00,0.87595,0.876,0.8758,0.8758,580200002.0
2009-09-02 16:23:00,0.8758,0.8758,0.87565,0.8757,601000001.0
2009-09-02 16:24:00,0.8757,0.87585,0.8757,0.8758,539700000.0
2009-09-02 16:25:00,0.8758,0.87585,0.8757,0.87575,337900000.0
2009-09-02 16:26:00,0.8757,0.8758,0.8757,0.8758,800900000.0
2009-09-02 16:27:00,0.8758,0.8758,0.87555,0.8756,792199999.0
2009-09-02 16:28:00,0.8756,0.8757,0.8756,0.8756,603299999.0
2009-09-02 16:29:00,0.8756,0.87565,0.87555,0.87565,878300003.0
2009-09-02 16:30:00,0.87565,0.8757,0.87555,0.87555,1271199998.0
2009-09-02 16:31:00,0.87555,0.87575,0.87555,0.8757,971600004.0
2009-09-02 16:32:00,0.8757,0.87585,0.87565,0.87585,907000005.0
2009-09-02 16:33:00,0.87585,0.87585,0.87565,0.87575,1035200001.0
2009-09-02 16:34:00,0.87575,0.87585,0.87565,0.8758,643500001.0
2009-09-02 16:35:00,0.8758,0.87595,0.87575,0.87585,653499999.0
2009-09-02 16:36:00,0.8758,0.8759,0.8757,0.8758,570100000.0
2009-09-02 16:37:00,0.8758,0.87585,0.8757,0.87585,683700000.0
2009-09-02 16:38:00,0.8759,0.87595,0.87575,0.87585,659599999.0
2009-09-02 16:39:00,0.87585,0.87595,0.87575,0.87585,374399999.0
2009-09-02 16:40:00,0.87585,0.87595,0.8758,0.87585,619400002.0
2009-09-02 16:41:00,0.87585,0.87585,0.87565,0.87565,649200001.0
2009-09-02 16:42:00,0.87565,0.8757,0.87565,0.87565,552899999.0
2009-09-02 16:43:00,0.87565,0.8757,0.87555,0.87555,1115999995.0
2009-09-02 16:44:00,0.87555,0.8757,0.87555,0.8757,468000002.0
2009-09-02 16:45:00,0.8757,0.8757,0.8756,0.8756,661100000.0
2009-09-02 16:46:00,0.87555,0.8756,0.8755,0.87555,945100005.0
2009-09-02 16:47:00,0.87555,0.87565,0.8752,0.8753,829000000.0
2009-09-02 16:48:00,0.8753,0.87555,0.8752,0.87555,1045000003.0
2009-09-02 16:49:00,0.87555,0.87565,0.87545,0.87555,343700000.0
2009-09-02 16:50:00,0.87555,0.87565,0.8755,0.87565,281600001.0
2009-09-02 16:51:00,0.87565,0.8757,0.87545,0.87545,480400000.0
2009-09-02 16:52:00,0.87545,0.87555,0.87545,0.8755,644200007.0
2009-09-02 16:53:00,0.8755,0.8755,0.87545,0.8755,1133700000.0
2009-09-02 16:54:00,0.87545,0.8755,0.87545,0.87545,1093699994.0
2009-09-02 16:55:00,0.87545,0.8755,0.8753,0.87535,1040700011.0
2009-09-02 16:56:00,0.87535,0.8755,0.87535,0.87545,1059299996.0
2009-09-02 16:57:00,0.87545,0.87555,0.87535,0.87545,738900001.0
2009-09-02 16:58:00,0.87545,0.8759,0.87545,0.8758,859400004.0
2009-09-02 16:59:00,0.8758,0.8762,0.8757,0.8761,825999999.0
2009-09-02 17:00:00,0.8761,0.87615,0.876,0.8761,915400001.0
2009-09-02 17:01:00,0.87605,0.8761,0.87595,0.876,792999999.0
2009-09-02 17:02:00,0.876,0.8761,0.87595,0.87605,915200000.0
2009-09-02 17:03:00,0.87605,0.8762,0.87605,0.8762,576700000.0
2009-09-02 17:04:00,0.8762,0.87625,0.87605,0.8761,652599997.0
2009-09-02 17:05:00,0.8761,0.87615,0.8759,0.876,542399999.0
2009-09-02 17:06:00,0.876,0.876,0.8759,0.87595,1002899994.0
2009-09-02 17:07:00,0.876,0.87615,0.87585,0.876,937099999.0
2009-09-02 17:08:00,0.876,0.8761,0.876,0.87605,897800000.0
2009-09-02 17:09:00,0.87605,0.87625,0.87605,0.87615,600600000.0
2009-09-02 17:10:00,0.87615,0.8763,0.8761,0.87615,1061000001.0
2009-09-02 17:11:00,0.87615,0.8762,0.87615,0.8762,792400004.0
2009-09-02 17:12:00,0.8762,0.8762,0.87565,0.8758,1044599999.0
2009-09-02 17:13:00,0.87575,0.8761,0.87575,0.8761,652700001.0
2009-09-02 17:14:00,0.8761,0.87635,0.8761,0.8763,560000001.0
2009-09-02 17:15:00,0.8763,0.87645,0.87615,0.87645,432299998.0
2009-09-02 17:16:00,0.87645,0.87645,0.8762,0.8763,715800000.0
2009-09-02 17:17:00,0.87635,0.87635,0.87625,0.87625,375400000.0
2009-09-02 17:18:00,0.87625,0.87635,0.87625,0.8763,243800000.0
2009-09-02 17:19:00,0.8763,0.87635,0.87625,0.8763,723600001.0
2009-09-02 17:20:00,0.8763,0.87635,0.87625,0.8763,347800000.0
2009-09-02 17:21:00,0.8763,0.8764,0.8763,0.8764,286200000.0
2009-09-02 17:22:00,0.8764,0.8764,0.87635,0.87635,309300000.0
2009-09-02 17:23:00,0.8764,0.87645,0.8763,0.87635,345300000.0
2009-09-02 17:24:00,0.87635,0.8764,0.8763,0.8763,333800000.0
2009-09-02 17:25:00,0.8763,0.8765,0.8763,0.8765,579100000.0
2009-09-02 17:26:00,0.8765,0.8765,0.8763,0.8763,958800000.0
2009-09-02 17:27:00,0.8763,0.87645,0.8763,0.87645,509900000.0
2009-09-02 17:28:00,0.87645,0.8765,0.87635,0.8765,810600000.0
2009-09-02 17:29:00,0.8765,0.87655,0.8764,0.8765,609699993.0
2009-09-02 17:30:00,0.8765,0.8765,0.8762,0.87625,702100000.0
2009-09-02 17:31:00,0.87625,0.87635,0.87625,0.8763,964999998.0
2009-09-02 17:32:00,0.8763,0.8764,0.87625,0.8764,752700003.0
2009-09-02 17:33:00,0.8764,0.8765,0.87625,0.8763,379400001.0
2009-09-02 17:34:00,0.8763,0.8764,0.87625,0.8764,523899999.0
2009-09-02 17:35:00,0.87635,0.8764,0.8763,0.8764,350000000.0
2009-09-02 17:36:00,0.87635,0.87645,0.87625,0.8764,579700002.0
2009-09-02 17:37:00,0.8764,0.87645,0.8763,0.87635,618400000.0
2009-09-02 17:38:00,0.87635,0.8765,0.8763,0.87635,754299998.0
2009-09-02 17:39:00,0.87635,0.87635,0.87625,0.8763,450799999.0
2009-09-02 17:40:00,0.87625,0.8764,0.87625,0.87625,708400002.0
2009-09-02 17:41:00,0.8763,0.87645,0.87625,0.87635,706900000.0
2009-09-02 17:42:00,0.87635,0.87635,0.8763,0.8763,544099999.0
2009-09-02 17:43:00,0.8763,0.87635,0.8763,0.87635,667900000.0
2009-09-02 17:44:00,0.87635,0.87645,0.8763,0.87645,402199999.0
2009-09-02 17:45:00,0.8764,0.8765,0.87635,0.8764,855399997.0
2009-09-02 17:46:00,0.8764,0.8764,0.87635,0.8764,592399999.0
2009-09-02 17:47:00,0.8764,0.8764,0.87635,0.87635,220900000.0
2009-09-02 17:48:00,0.87635,0.87635,0.87615,0.8762,658899995.0
2009-09-02 17:49:00,0.8762,0.8762,0.87605,0.87605,353500000.0
2009-09-02 17:50:00,0.87605,0.87605,0.8757,0.87575,930400000.0
2009-09-02 17:51:00,0.8758,0.87585,0.87565,0.87585,495199999.0
2009-09-02 17:52:00,0.87585,0.87585,0.8756,0.8756,375100000.0
2009-09-02 17:53:00,0.8756,0.8758,0.8755,0.87565,667099999.0
2009-09-02 17:54:00,0.87565,0.8757,0.8756,0.8757,439599999.0
2009-09-02 17:55:00,0.8757,0.87585,0.8757,0.8758,465500000.0
2009-09-02 17:56:00,0.8758,0.876,0.8758,0.8759,391100000.0
2009-09-02 17:57:00,0.8759,0.8761,0.8758,0.87595,546400000.0
2009-09-02 17:58:00,0.87595,0.87595,0.87585,0.8759,506699999.0
2009-09-02 17:59:00,0.87595,0.87595,0.87565,0.87565,509600000.0
2009-09-02 18:00:00,0.87565,0.8758,0.8754,0.87575,737500001.0
2009-09-02 18:01:00,0.87575,0.87585,0.87565,0.87575,702300000.0
2009-09-02 18:02:00,0.87575,0.876,0.87575,0.87585,534900000.0
2009-09-02 18:03:00,0.87585,0.8761,0.8758,0.8759,430100000.0
2009-09-02 18:04:00,0.8759,0.87625,0.87585,0.8761,858000001.0
2009-09-02 18:05:00,0.8761,0.87635,0.876,0.8763,905499998.0
2009-09-02 18:06:00,0.87625,0.87635,0.87615,0.87625,494700001.0
2009-09-02 18:07:00,0.87625,0.87645,0.87625,0.87645,335099999.0
2009-09-02 18:08:00,0.87645,0.87645,0.87625,0.87635,464499998.0
2009-09-02 18:09:00,0.87635,0.8764,0.87625,0.87625,514800000.0
2009-09-02 18:10:00,0.87625,0.8764,0.87625,0.8763,352799999.0
2009-09-02 18:11:00,0.8763,0.8763,0.8762,0.8763,294000000.0
2009-09-02 18:12:00,0.8763,0.8764,0.8763,0.87635,487100000.0
2009-09-02 18:13:00,0.87635,0.8764,0.8763,0.8764,247300000.0
2009-09-02 18:14:00,0.8764,0.8765,0.87635,0.87635,751800000.0
2009-09-02 18:15:00,0.87635,0.8765,0.87635,0.87645,269299999.0
2009-09-02 18:16:00,0.87645,0.87645,0.8763,0.8763,128000000.0
2009-09-02 18:17:00,0.87635,0.8766,0.87635,0.8766,740400002.0
2009-09-02 18:18:00,0.87655,0.8766,0.87655,0.8766,266300000.0
2009-09-02 18:19:00,0.8766,0.8767,0.87655,0.87665,330400000.0
2009-09-02 18:20:00,0.8766,0.8767,0.87655,0.87655,307500001.0
2009-09-02 18:21:00,0.87655,0.87675,0.87655,0.87675,256600000.0
2009-09-02 18:22:00,0.8767,0.8767,0.87655,0.87665,730599996.0
2009-09-02 18:23:00,0.87665,0.8767,0.8766,0.87665,235300000.0
2009-09-02 18:24:00,0.8767,0.8767,0.87655,0.87655,150800000.0
2009-09-02 18:25:00,0.87655,0.87655,0.87645,0.8765,212500000.0
2009-09-02 18:26:00,0.8765,0.8766,0.8764,0.8766,544000000.0
2009-09-02 18:27:00,0.8766,0.8767,0.8766,0.87665,592800000.0
2009-09-02 18:28:00,0.8766,0.8767,0.87655,0.8766,318800000.0
2009-09-02 18:29:00,0.87665,0.8767,0.8765,0.8765,246400000.0
2009-09-02 18:30:00,0.8765,0.8765,0.8764,0.87645,726600002.0
2009-09-02 18:31:00,0.87645,0.87645,0.87635,0.87635,616800001.0
2009-09-02 18:32:00,0.87635,0.8764,0.87635,0.8764,714499991.0
2009-09-02 18:33:00,0.8764,0.8764,0.87625,0.87625,204099999.0
2009-09-02 18:34:00,0.87625,0.8764,0.87625,0.8763,586600000.0
2009-09-02 18:35:00,0.8763,0.87635,0.8763,0.8763,246200000.0
2009-09-02 18:36:00,0.8763,0.8764,0.8763,0.87635,210900000.0
2009-09-02 18:37:00,0.87635,0.87635,0.87625,0.87635,420700000.0
2009-09-02 18:38:00,0.8764,0.8766,0.8763,0.8766,737299998.0
2009-09-02 18:39:00,0.8766,0.8767,0.87655,0.8766,625500001.0
2009-09-02 18:40:00,0.8766,0.87675,0.87655,0.87675,886600004.0
2009-09-02 18:41:00,0.87675,0.87675,0.8766,0.87675,469000002.0
2009-09-02 18:42:00,0.87675,0.87705,0.87675,0.87705,551100001.0
2009-09-02 18:43:00,0.87705,0.87705,0.87695,0.87705,344800000.0
2009-09-02 18:44:00,0.87705,0.87725,0.87705,0.87725,375600000.0
2009-09-02 18:45:00,0.87725,0.87725,0.8771,0.8771,493400001.0
2009-09-02 18:46:00,0.8771,0.87715,0.87685,0.87685,608199999.0
2009-09-02 18:47:00,0.87685,0.87695,0.8766,0.8766,832499999.0
2009-09-02 18:48:00,0.8766,0.8766,0.87645,0.8765,489299999.0
2009-09-02 18:49:00,0.8765,0.877,0.8765,0.87685,478899999.0
2009-09-02 18:50:00,0.87685,0.87705,0.87675,0.87705,764900000.0
2009-09-02 18:51:00,0.87705,0.87715,0.877,0.8771,649400000.0
2009-09-02 18:52:00,0.8771,0.87715,0.877,0.8771,584300002.0
2009-09-02 18:53:00,0.87705,0.8772,0.87705,0.87715,613900003.0
2009-09-02 18:54:00,0.87715,0.8773,0.87715,0.8773,455900001.0
2009-09-02 18:55:00,0.8773,0.8774,0.87725,0.87735,766000001.0
2009-09-02 18:56:00,0.87735,0.8774,0.8773,0.8773,665000004.0
2009-09-02 18:57:00,0.8773,0.8774,0.8773,0.8774,395800002.0
2009-09-02 18:58:00,0.8774,0.87745,0.8773,0.87735,824800000.0
2009-09-02 18:59:00,0.87735,0.87755,0.87735,0.87755,651600000.0
2009-09-02 19:00:00,0.8776,0.87765,0.8775,0.87755,692799999.0
2009-09-02 19:01:00,0.87755,0.8776,0.8775,0.87755,537099999.0
2009-09-02 19:02:00,0.87755,0.87755,0.8774,0.87745,692700002.0
2009-09-02 19:03:00,0.87745,0.8776,0.8774,0.87755,581099998.0
2009-09-02 19:04:00,0.87755,0.8776,0.8775,0.87755,495400000.0
2009-09-02 19:05:00,0.87755,0.8776,0.8775,0.8776,229300000.0
2009-09-02 19:06:00,0.8776,0.87765,0.87745,0.8776,585200002.0
2009-09-02 19:07:00,0.8776,0.8777,0.8776,0.8777,295400001.0
2009-09-02 19:08:00,0.8777,0.87775,0.87755,0.8777,521000002.0
2009-09-02 19:09:00,0.8777,0.8777,0.87755,0.87755,557600003.0
2009-09-02 19:10:00,0.87755,0.8776,0.8773,0.87735,375600000.0
2009-09-02 19:11:00,0.87735,0.8774,0.87735,0.8774,209900001.0
2009-09-02 19:12:00,0.8774,0.8775,0.87735,0.87735,313900000.0
2009-09-02 19:13:00,0.87735,0.8774,0.8773,0.87735,229000000.0
2009-09-02 19:14:00,0.87735,0.8774,0.8773,0.87735,292100000.0
2009-09-02 19:15:00,0.87735,0.8774,0.87735,0.8774,369100000.0
2009-09-02 19:16:00,0.8774,0.87755,0.8774,0.87755,359799999.0
2009-09-02 19:17:00,0.8776,0.8777,0.8774,0.87745,379400000.0
2009-09-02 19:18:00,0.87745,0.8776,0.87745,0.8775,235000000.0
2009-09-02 19:19:00,0.8775,0.87755,0.8774,0.8775,236500000.0
2009-09-02 19:20:00,0.87745,0.8776,0.8774,0.8776,221500000.0
2009-09-02 19:21:00,0.8776,0.8776,0.8776,0.8776,161700000.0
2009-09-02 19:22:00,0.8776,0.87785,0.8776,0.8778,340300000.0
2009-09-02 19:23:00,0.8778,0.8779,0.8778,0.87785,336900000.0
2009-09-02 19:24:00,0.87785,0.8779,0.87785,0.8779,173000000.0
2009-09-02 19:25:00,0.8779,0.87795,0.87785,0.87795,198300000.0
2009-09-02 19:26:00,0.87795,0.87815,0.87795,0.87815,342400000.0
2009-09-02 19:27:00,0.87815,0.87815,0.87805,0.87805,218300001.0
2009-09-02 19:28:00,0.8781,0.8781,0.878,0.87805,468000000.0
2009-09-02 19:29:00,0.87805,0.8781,0.87805,0.87805,246000000.0
2009-09-02 19:30:00,0.87805,0.87815,0.878,0.87805,400500000.0
2009-09-02 19:31:00,0.87805,0.87805,0.878,0.878,202300000.0
2009-09-02 19:32:00,0.878,0.87805,0.87795,0.878,326500001.0
2009-09-02 19:33:00,0.878,0.8781,0.87795,0.878,324600002.0
2009-09-02 19:34:00,0.87805,0.8781,0.878,0.87805,445200000.0
2009-09-02 19:35:00,0.87805,0.87805,0.8779,0.8779,350300000.0
2009-09-02 19:36:00,0.8779,0.87795,0.8779,0.87795,243100000.0
2009-09-02 19:37:00,0.87795,0.878,0.8779,0.8779,277700000.0
2009-09-02 19:38:00,0.8779,0.87795,0.8779,0.8779,407800000.0
2009-09-02 19:39:00,0.8779,0.8779,0.8779,0.8779,495900000.0
2009-09-02 19:40:00,0.8779,0.8779,0.87785,0.8779,456500001.0
2009-09-02 19:41:00,0.8779,0.878,0.8779,0.8779,284100000.0
2009-09-02 19:42:00,0.8779,0.8779,0.8778,0.87785,289600000.0
2009-09-02 19:43:00,0.8778,0.8778,0.8777,0.8778,389699999.0
2009-09-02 19:44:00,0.8778,0.87785,0.87775,0.8778,642400001.0
2009-09-02 19:45:00,0.8778,0.87785,0.8778,0.8778,179300000.0
2009-09-02 19:46:00,0.8778,0.8779,0.87775,0.87785,239200000.0
2009-09-02 19:47:00,0.8778,0.87805,0.8778,0.878,490500000.0
2009-09-02 19:48:00,0.878,0.8782,0.878,0.87815,188100000.0
2009-09-02 19:49:00,0.87815,0.8783,0.87815,0.87825,384500000.0
2009-09-02 19:50:00,0.87825,0.8783,0.87795,0.878,736200002.0
2009-09-02 19:51:00,0.878,0.8781,0.8779,0.87805,503199999.0
2009-09-02 19:52:00,0.87805,0.8782,0.878,0.8781,574100001.0
2009-09-02 19:53:00,0.8781,0.87815,0.87805,0.87805,336200000.0
2009-09-02 19:54:00,0.87805,0.87815,0.878,0.87815,400500000.0
2009-09-02 19:55:00,0.87815,0.8782,0.87795,0.878,293800000.0
2009-09-02 19:56:00,0.878,0.878,0.87795,0.87795,379600000.0
2009-09-02 19:57:00,0.87795,0.87795,0.87785,0.87785,282100000.0
2009-09-02 19:58:00,0.87785,0.87795,0.87785,0.87785,314400000.0
2009-09-02 19:59:00,0.87785,0.8779,0.8778,0.87785,549500000.0
2009-09-02 20:00:00,0.87785,0.87785,0.87765,0.8778,809700000.0
2009-09-02 20:01:00,0.87775,0.878,0.87765,0.8778,428900005.0
2009-09-02 20:02:00,0.8778,0.8779,0.8778,0.87785,534200000.0
2009-09-02 20:03:00,0.8778,0.87785,0.8777,0.87775,912700001.0
2009-09-02 20:04:00,0.87775,0.8778,0.87765,0.8777,610800001.0
2009-09-02 20:05:00,0.8777,0.8778,0.8776,0.87775,749600000.0
2009-09-02 20:06:00,0.87775,0.87785,0.87775,0.8778,450700000.0
2009-09-02 20:07:00,0.87775,0.87795,0.87775,0.87785,475900000.0
2009-09-02 20:08:00,0.87785,0.8779,0.87775,0.8778,433199999.0
2009-09-02 20:09:00,0.8778,0.87785,0.8777,0.87775,371600000.0
2009-09-02 20:10:00,0.87775,0.8778,0.87765,0.8777,487400000.0
2009-09-02 20:11:00,0.87775,0.87775,0.8776,0.87765,646500000.0
2009-09-02 20:12:00,0.87765,0.87775,0.87755,0.8777,754099998.0
2009-09-02 20:13:00,0.8777,0.8778,0.8777,0.87775,541000000.0
2009-09-02 20:14:00,0.87775,0.8779,0.87775,0.87785,291100000.0
2009-09-02 20:15:00,0.8778,0.87785,0.8777,0.87775,367000000.0
2009-09-02 20:16:00,0.87775,0.87785,0.87765,0.8778,568200000.0
2009-09-02 20:17:00,0.8778,0.87785,0.87765,0.8777,301000000.0
2009-09-02 20:18:00,0.8777,0.8777,0.87755,0.8777,537400000.0
2009-09-02 20:19:00,0.87765,0.87765,0.8774,0.8774,237500000.0
2009-09-02 20:20:00,0.8774,0.8774,0.8772,0.87725,287300000.0
2009-09-02 20:21:00,0.87725,0.8773,0.8772,0.87725,191000000.0
2009-09-02 20:22:00,0.87725,0.87725,0.87725,0.87725,128500000.0
2009-09-02 20:23:00,0.87725,0.8773,0.87725,0.8773,154500000.0
2009-09-02 20:24:00,0.8773,0.8774,0.8773,0.87735,239700000.0
2009-09-02 20:25:00,0.87735,0.8775,0.87735,0.87745,394900000.0
2009-09-02 20:26:00,0.87745,0.8775,0.8774,0.8775,222100000.0
2009-09-02 20:27:00,0.8775,0.87755,0.8774,0.8774,72600000.0
2009-09-02 20:28:00,0.8774,0.87745,0.8774,0.87745,48300000.0
2009-09-02 20:29:00,0.8774,0.87745,0.8774,0.8774,110800000.0
2009-09-02 20:30:00,0.8774,0.8774,0.87735,0.87735,238399999.0
2009-09-02 20:31:00,0.87735,0.8774,0.8772,0.87725,590199996.0
2009-09-02 20:32:00,0.87725,0.8773,0.8772,0.8773,308999997.0
2009-09-02 20:33:00,0.8773,0.8774,0.87725,0.8773,289800001.0
2009-09-02 20:34:00,0.8773,0.8773,0.8771,0.8771,584000000.0
2009-09-02 20:35:00,0.8771,0.87715,0.8771,0.87715,186600001.0
2009-09-02 20:36:00,0.87715,0.8772,0.8771,0.87715,251999999.0
2009-09-02 20:37:00,0.87715,0.8772,0.87715,0.87715,126899999.0
2009-09-02 20:38:00,0.87715,0.8773,0.87715,0.87725,242500000.0
2009-09-02 20:39:00,0.8772,0.87725,0.8771,0.8772,680200001.0
2009-09-02 20:40:00,0.87725,0.8773,0.87715,0.8773,443599999.0
2009-09-02 20:41:00,0.8773,0.87735,0.87725,0.8773,696600000.0
2009-09-02 20:42:00,0.87735,0.87735,0.87725,0.87725,137700000.0
2009-09-02 20:43:00,0.87725,0.8773,0.8771,0.87715,714399998.0
2009-09-02 20:44:00,0.87715,0.8773,0.87715,0.8772,565100000.0
2009-09-02 20:45:00,0.8772,0.8773,0.87715,0.87715,742400003.0
2009-09-02 20:46:00,0.87715,0.8772,0.8771,0.87715,445000000.0
2009-09-02 20:47:00,0.87715,0.8772,0.8771,0.87715,184500000.0
2009-09-02 20:48:00,0.87715,0.87715,0.8771,0.8771,59900000.0
2009-09-02 20:49:00,0.8771,0.8771,0.87695,0.877,65400000.0
2009-09-02 20:50:00,0.877,0.8771,0.87695,0.877,340500000.0
2009-09-02 20:51:00,0.877,0.87705,0.8769,0.8769,652700001.0
2009-09-02 20:52:00,0.8769,0.877,0.8769,0.87695,387000000.0
2009-09-02 20:53:00,0.87695,0.877,0.87685,0.87685,377000000.0
2009-09-02 20:54:00,0.87685,0.87685,0.87675,0.87675,455499999.0
2009-09-02 20:55:00,0.87675,0.87675,0.8767,0.8767,111000000.0
2009-09-02 20:56:00,0.87675,0.87675,0.87665,0.8767,583499998.0
2009-09-02 20:57:00,0.8767,0.8767,0.87665,0.8767,292500000.0
2009-09-02 20:58:00,0.87665,0.8767,0.87665,0.87665,460099997.0
2009-09-02 20:59:00,0.87665,0.8767,0.87665,0.8767,656200000.0
2009-09-02 21:00:00,0.8767,0.8767,0.87665,0.87665,1574200000.0
2009-09-02 21:01:00,0.87665,0.87675,0.87665,0.8767,351199997.0
2009-09-02 21:02:00,0.8767,0.87685,0.8767,0.87675,193300000.0
2009-09-02 21:03:00,0.87675,0.87685,0.87675,0.8768,425200000.0
2009-09-02 21:04:00,0.8768,0.8769,0.8767,0.87685,492099996.0
2009-09-02 21:05:00,0.87685,0.87685,0.87685,0.87685,198800000.0
2009-09-02 21:06:00,0.87685,0.8769,0.8767,0.87675,205400000.0
2009-09-02 21:07:00,0.87675,0.87685,0.87675,0.8768,76800000.0
2009-09-02 21:08:00,0.8768,0.87685,0.8767,0.87685,310900000.0
2009-09-02 21:09:00,0.87685,0.87685,0.8768,0.87685,125200000.0
2009-09-02 21:10:00,0.87685,0.8769,0.87685,0.87685,102400000.0
2009-09-02 21:11:00,0.87685,0.8769,0.87685,0.8769,310700000.0
2009-09-02 21:12:00,0.8769,0.8769,0.87685,0.87685,393500000.0
2009-09-02 21:13:00,0.87685,0.8769,0.87685,0.87685,336600000.0
2009-09-02 21:14:00,0.87685,0.8769,0.87685,0.87685,154200000.0
2009-09-02 21:15:00,0.87685,0.8769,0.87685,0.8769,160100000.0
2009-09-02 21:16:00,0.8769,0.8769,0.87685,0.87685,386100000.0
2009-09-02 21:17:00,0.87685,0.8769,0.87675,0.87675,651700000.0
2009-09-02 21:18:00,0.87675,0.87685,0.87675,0.87685,471800007.0
2009-09-02 21:19:00,0.87685,0.87695,0.8768,0.87685,368100001.0
2009-09-02 21:20:00,0.87685,0.87685,0.87675,0.87675,328500000.0
2009-09-02 21:21:00,0.87675,0.8769,0.87675,0.8769,358399999.0
2009-09-02 21:22:00,0.87685,0.877,0.87685,0.877,506800000.0
2009-09-02 21:23:00,0.877,0.87735,0.877,0.87735,437200000.0
2009-09-02 21:24:00,0.8773,0.8773,0.87715,0.87715,609000000.0
2009-09-02 21:25:00,0.87715,0.8772,0.87715,0.87715,129200000.0
2009-09-02 21:26:00,0.87715,0.87715,0.87705,0.8771,256000000.0
2009-09-02 21:27:00,0.8771,0.87715,0.87695,0.87695,301400000.0
2009-09-02 21:28:00,0.87695,0.87695,0.8769,0.8769,145100000.0
2009-09-02 21:29:00,0.87685,0.877,0.87685,0.8769,564400000.0
2009-09-02 21:30:00,0.87695,0.87695,0.87685,0.8769,279000000.0
2009-09-02 21:31:00,0.8769,0.8769,0.87685,0.87685,203000001.0
2009-09-02 21:32:00,0.87685,0.8769,0.87685,0.8769,206700000.0
2009-09-02 21:33:00,0.8769,0.87695,0.8769,0.87695,62800000.0
2009-09-02 21:34:00,0.87695,0.87695,0.87685,0.87685,140000000.0
2009-09-02 21:35:00,0.87685,0.8769,0.87675,0.87675,141900000.0
2009-09-02 21:36:00,0.87675,0.87675,0.8767,0.8767,18200000.0
2009-09-02 21:37:00,0.87675,0.8768,0.8767,0.87675,121600000.0
2009-09-02 21:38:00,0.87675,0.8768,0.87675,0.8768,88700000.0
2009-09-02 21:39:00,0.87685,0.87695,0.87675,0.8768,208400000.0
2009-09-02 21:40:00,0.87675,0.87685,0.87675,0.87685,190900000.0
2009-09-02 21:41:00,0.8768,0.87685,0.87675,0.87675,232100000.0
2009-09-02 21:42:00,0.87675,0.8768,0.8767,0.87675,241000000.0
2009-09-02 21:43:00,0.87675,0.87675,0.8767,0.8767,191800000.0
2009-09-02 21:44:00,0.8767,0.8768,0.8767,0.87675,200200000.0
2009-09-02 21:45:00,0.87675,0.87675,0.8767,0.8767,92000000.0
2009-09-02 21:46:00,0.8767,0.8767,0.87665,0.8767,70800000.0
2009-09-02 21:47:00,0.8767,0.87675,0.8767,0.87675,103300000.0
2009-09-02 21:48:00,0.87675,0.87675,0.8767,0.8767,201000000.0
2009-09-02 21:49:00,0.8767,0.8768,0.8767,0.8767,186500000.0
2009-09-02 21:50:00,0.8767,0.8768,0.8767,0.8767,210100000.0
2009-09-02 21:51:00,0.8767,0.8767,0.8767,0.8767,41600000.0
2009-09-02 21:52:00,0.8767,0.8767,0.8767,0.8767,24000000.0
2009-09-02 21:53:00,0.8767,0.8768,0.8766,0.87665,58900000.0
2009-09-02 21:54:00,0.87665,0.87665,0.87665,0.87665,202100000.0
2009-09-02 21:55:00,0.87665,0.87665,0.87645,0.87645,362300000.0
2009-09-02 21:56:00,0.87645,0.8766,0.8764,0.87655,363800005.0
2009-09-02 21:57:00,0.87655,0.8766,0.87655,0.8766,214100001.0
2009-09-02 21:58:00,0.8766,0.8767,0.87645,0.8765,289300000.0
2009-09-02 21:59:00,0.8765,0.87675,0.87645,0.8767,418800000.0
2009-09-02 22:00:00,0.8767,0.87695,0.8767,0.8768,524399999.0
2009-09-02 22:01:00,0.8769,0.8769,0.87665,0.8767,886099990.0
2009-09-02 22:02:00,0.87665,0.87675,0.87665,0.8767,217300000.0
2009-09-02 22:03:00,0.8767,0.8768,0.8766,0.8767,482700004.0
2009-09-02 22:04:00,0.8767,0.87685,0.87665,0.8767,313699996.0
2009-09-02 22:05:00,0.87675,0.8768,0.87675,0.8768,439800001.0
2009-09-02 22:06:00,0.87675,0.8768,0.87665,0.87675,439599999.0
2009-09-02 22:07:00,0.87675,0.87685,0.8766,0.87675,306000000.0
2009-09-02 22:08:00,0.87675,0.8768,0.87665,0.87675,483199998.0
2009-09-02 22:09:00,0.87675,0.8768,0.8767,0.87675,342400000.0
2009-09-02 22:10:00,0.87675,0.8768,0.8767,0.8767,599299999.0
2009-09-02 22:11:00,0.8768,0.8769,0.8768,0.8768,184800000.0
2009-09-02 22:12:00,0.87685,0.8769,0.8768,0.8769,405000001.0
2009-09-02 22:13:00,0.87695,0.87695,0.8767,0.87675,496700001.0
2009-09-02 22:14:00,0.87675,0.8768,0.8767,0.8767,281999996.0
2009-09-02 22:15:00,0.87675,0.87675,0.8767,0.87675,393899998.0
2009-09-02 22:16:00,0.87675,0.87675,0.8767,0.87675,222100001.0
2009-09-02 22:17:00,0.87675,0.87675,0.87665,0.8767,72100001.0
2009-09-02 22:18:00,0.87675,0.87675,0.8767,0.8767,9000000.0
2009-09-02 22:19:00,0.8767,0.87675,0.8767,0.87675,37800000.0
2009-09-02 22:20:00,0.87675,0.87675,0.8767,0.8767,50600000.0
2009-09-02 22:21:00,0.87675,0.87675,0.8766,0.87665,206100001.0
2009-09-02 22:22:00,0.87665,0.87665,0.87665,0.87665,49900000.0
2009-09-02 22:23:00,0.87665,0.87665,0.87665,0.87665,10200000.0
2009-09-02 22:24:00,0.87665,0.87665,0.8765,0.87655,161400000.0
2009-09-02 22:25:00,0.87655,0.87655,0.87655,0.87655,116100000.0
2009-09-02 22:26:00,0.8766,0.87665,0.8766,0.87665,74000000.0
2009-09-02 22:27:00,0.87665,0.87665,0.8766,0.8766,39800000.0
2009-09-02 22:28:00,0.8766,0.8766,0.87655,0.8766,159500000.0
2009-09-02 22:29:00,0.8766,0.8766,0.8766,0.8766,54300000.0
2009-09-02 22:30:00,0.8766,0.8766,0.87655,0.87655,22100000.0
2009-09-02 22:31:00,0.87655,0.8767,0.87655,0.8767,274800000.0
2009-09-02 22:32:00,0.8767,0.8767,0.87665,0.8767,111700000.0
2009-09-02 22:33:00,0.8767,0.8767,0.87665,0.87665,120400000.0
2009-09-02 22:34:00,0.8767,0.87675,0.8766,0.8767,234400001.0
2009-09-02 22:35:00,0.87665,0.87675,0.87665,0.87675,44400000.0
2009-09-02 22:36:00,0.87675,0.87675,0.87665,0.87665,139400000.0
2009-09-02 22:37:00,0.8767,0.87675,0.87665,0.8767,143300000.0
2009-09-02 22:38:00,0.8767,0.8768,0.87665,0.8768,211599999.0
2009-09-02 22:39:00,0.87685,0.8769,0.8767,0.8767,262599999.0
2009-09-02 22:40:00,0.87675,0.8768,0.87665,0.8767,261200002.0
2009-09-02 22:41:00,0.8767,0.8767,0.87665,0.8767,66100000.0
2009-09-02 22:42:00,0.8767,0.87675,0.87665,0.87665,213799997.0
2009-09-02 22:43:00,0.87665,0.8767,0.8766,0.8766,65300000.0
2009-09-02 22:44:00,0.8766,0.87665,0.8766,0.8766,90900000.0
2009-09-02 22:45:00,0.8766,0.87665,0.8765,0.87665,177100000.0
2009-09-02 22:46:00,0.87665,0.8767,0.87665,0.8767,73900000.0
2009-09-02 22:47:00,0.8767,0.8768,0.87665,0.87665,108500000.0
2009-09-02 22:48:00,0.8767,0.8767,0.87665,0.8767,37300000.0
2009-09-02 22:49:00,0.8767,0.8767,0.8766,0.87665,71400000.0
2009-09-02 22:50:00,0.87665,0.87665,0.8765,0.87665,198500000.0
2009-09-02 22:51:00,0.87655,0.8767,0.87655,0.8767,230400000.0
2009-09-02 22:52:00,0.8767,0.8767,0.87665,0.87665,36500000.0
2009-09-02 22:53:00,0.87665,0.87665,0.87665,0.87665,8800000.0
2009-09-02 22:54:00,0.87665,0.8767,0.8766,0.87665,97900000.0
2009-09-02 22:55:00,0.87655,0.87665,0.87655,0.87665,83600000.0
2009-09-02 22:56:00,0.87665,0.87665,0.8766,0.8766,104700000.0
2009-09-02 22:57:00,0.8766,0.8766,0.87655,0.87655,125400000.0
2009-09-02 22:58:00,0.87655,0.8766,0.87655,0.87655,46900000.0
2009-09-02 22:59:00,0.87655,0.8767,0.87635,0.87635,79100000.0
2009-09-02 23:00:00,0.87635,0.87655,0.87625,0.87655,18500000.0
2009-09-02 23:01:00,0.8765,0.87655,0.87645,0.87645,13000000.0
2009-09-02 23:02:00,0.87645,0.87645,0.87645,0.87645,8000000.0
2009-09-02 23:03:00,0.87645,0.8766,0.87645,0.8766,6000000.0
2009-09-02 23:04:00,0.87655,0.87665,0.87655,0.87655,27200000.0
2009-09-02 23:05:00,0.87655,0.8766,0.8764,0.8764,24000000.0
2009-09-02 23:06:00,0.8765,0.87655,0.87645,0.87655,14800000.0
2009-09-02 23:07:00,0.8765,0.87655,0.87605,0.8761,59100000.0
2009-09-02 23:08:00,0.87615,0.87615,0.87615,0.87615,2000000.0
2009-09-02 23:09:00,0.87615,0.87615,0.87605,0.87605,8500000.0
2009-09-02 23:10:00,0.87615,0.87615,0.87615,0.87615,4600000.0
2009-09-02 23:11:00,0.87615,0.87615,0.87615,0.87615,3200000.0
2009-09-02 23:12:00,0.87615,0.87615,0.8761,0.8761,2000000.0
2009-09-02 23:13:00,0.87615,0.87625,0.87615,0.87625,49200000.0
2009-09-02 23:14:00,0.8763,0.8763,0.8763,0.8763,12400000.0
2009-09-02 23:15:00,0.87603,0.87625,0.87603,0.87608,59200000.0
2009-09-02 23:16:00,0.8763,0.8763,0.87625,0.87625,27700000.0
2009-09-02 23:17:00,0.87635,0.87635,0.87625,0.8763,70900000.0
2009-09-02 23:18:00,0.8763,0.87655,0.8763,0.87645,237400000.0
2009-09-02 23:19:00,0.8765,0.87655,0.8764,0.8765,117400000.0
2009-09-02 23:20:00,0.87655,0.87665,0.87655,0.87665,36800000.0
2009-09-02 23:21:00,0.87665,0.87665,0.8765,0.87655,75000000.0
2009-09-02 23:22:00,0.8766,0.8766,0.8765,0.87655,44500000.0
2009-09-02 23:23:00,0.8766,0.8766,0.87635,0.87635,86000000.0
2009-09-02 23:24:00,0.87635,0.8764,0.87635,0.8764,42000000.0
2009-09-02 23:25:00,0.87645,0.87645,0.87645,0.87645,7200000.0
2009-09-02 23:26:00,0.87645,0.87645,0.87645,0.87645,9600000.0
2009-09-02 23:27:00,0.87645,0.8765,0.87645,0.8765,39900000.0
2009-09-02 23:28:00,0.8765,0.8765,0.8765,0.8765,2400000.0
2009-09-02 23:29:00,0.87655,0.87665,0.8765,0.87655,65300000.0
2009-09-02 23:30:00,0.87655,0.87655,0.87655,0.87655,17600000.0
2009-09-02 23:31:00,0.8766,0.8766,0.8766,0.8766,1000000.0
2009-09-02 23:32:00,0.8766,0.8768,0.8766,0.8768,31800000.0
2009-09-02 23:33:00,0.87675,0.8768,0.8767,0.87675,48200000.0
2009-09-02 23:34:00,0.8767,0.87675,0.87665,0.8767,63400000.0
2009-09-02 23:35:00,0.87675,0.8769,0.87675,0.8769,253500000.0
2009-09-02 23:36:00,0.87685,0.8769,0.8768,0.8769,40000000.0
2009-09-02 23:37:00,0.87685,0.8769,0.87685,0.87685,35100000.0
2009-09-02 23:38:00,0.8767,0.8768,0.8767,0.8768,161400000.0
2009-09-02 23:39:00,0.8767,0.87675,0.8767,0.87675,47700000.0
2009-09-02 23:40:00,0.8768,0.877,0.87675,0.87695,98200000.0
2009-09-02 23:41:00,0.87695,0.87695,0.87695,0.87695,27200000.0
2009-09-02 23:42:00,0.8769,0.87695,0.8769,0.8769,29000000.0
2009-09-02 23:43:00,0.87695,0.87695,0.87695,0.87695,29000000.0
2009-09-02 23:44:00,0.87695,0.87695,0.87675,0.8768,75500000.0
2009-09-02 23:45:00,0.8768,0.87685,0.8768,0.8768,54900000.0
2009-09-02 23:46:00,0.87685,0.87685,0.87675,0.8768,138500000.0
2009-09-02 23:47:00,0.87685,0.87685,0.87665,0.8767,204100000.0
2009-09-02 23:48:00,0.8767,0.87675,0.8767,0.87675,12300000.0
2009-09-02 23:49:00,0.87675,0.87675,0.87675,0.87675,14800000.0
2009-09-02 23:50:00,0.87675,0.8769,0.87675,0.8769,225050000.0
2009-09-02 23:51:00,0.8769,0.8769,0.8769,0.8769,16000000.0
2009-09-02 23:52:00,0.8769,0.8769,0.8769,0.8769,41600000.0
2009-09-02 23:53:00,0.8769,0.8769,0.8769,0.8769,3200000.0
2009-09-02 23:54:00,0.87693,0.87738,0.87673,0.87678,182400000.0
2009-09-02 23:55:00,0.8769,0.87695,0.8766,0.8768,284700000.0
2009-09-02 23:56:00,0.87685,0.877,0.8768,0.8769,48900000.0
2009-09-02 23:57:00,0.87695,0.87695,0.87655,0.8767,91000000.0
2009-09-02 23:58:00,0.87665,0.8769,0.8766,0.8767,190300000.0
2009-09-02 23:59:00,0.8767,0.8767,0.87665,0.87665,97300000.0
2009-09-03 00:00:00,0.87675,0.8768,0.87665,0.87675,156100000.0
2009-09-03 00:01:00,0.87665,0.87675,0.8766,0.87675,170100000.0
2009-09-03 00:02:00,0.87675,0.87675,0.87675,0.87675,7200000.0
2009-09-03 00:03:00,0.8768,0.8768,0.8768,0.8768,7200000.0
2009-09-03 00:04:00,0.8768,0.8768,0.87675,0.87675,17100000.0
2009-09-03 00:05:00,0.87675,0.8768,0.8767,0.8767,47000000.0
2009-09-03 00:06:00,0.8767,0.8767,0.8767,0.8767,25600000.0
2009-09-03 00:07:00,0.8767,0.8767,0.8767,0.8767,13400000.0
2009-09-03 00:08:00,0.8767,0.8767,0.8767,0.8767,1000000.0
2009-09-03 00:09:00,0.87651,0.87669,0.87651,0.87669,496600000.0
2009-09-03 00:10:00,0.8767,0.8767,0.8767,0.8767,1000000.0
2009-09-03 00:11:00,0.8767,0.8767,0.8767,0.8767,3000000.0
2009-09-03 00:12:00,0.87665,0.87665,0.87665,0.87665,2400000.0
2009-09-03 00:13:00,0.87665,0.87665,0.87665,0.87665,5000000.0
2009-09-03 00:14:00,0.8767,0.8768,0.8767,0.87675,127900000.0
2009-09-03 00:15:00,0.87675,0.8768,0.8767,0.87675,174900000.0
2009-09-03 00:16:00,0.87675,0.87675,0.8767,0.8767,19700000.0
2009-09-03 00:17:00,0.87675,0.8768,0.8767,0.8767,75100000.0
2009-09-03 00:18:00,0.8767,0.87675,0.87665,0.87675,83600000.0
2009-09-03 00:19:00,0.87675,0.87675,0.87675,0.87675,22800000.0
2009-09-03 00:20:00,0.87675,0.87675,0.87675,0.87675,28800000.0
2009-09-03 00:21:00,0.87675,0.87675,0.8767,0.8767,134100000.0
2009-09-03 00:22:00,0.87675,0.8768,0.8767,0.8768,192100000.0
2009-09-03 00:23:00,0.8768,0.8768,0.8767,0.87675,580500000.0
2009-09-03 00:24:00,0.87675,0.8768,0.8767,0.87675,269700000.0
2009-09-03 00:25:00,0.87675,0.87675,0.8767,0.8767,46200000.0
2009-09-03 00:26:00,0.8767,0.8767,0.8767,0.8767,108800000.0
2009-09-03 00:27:00,0.8767,0.8767,0.8767,0.8767,112600000.0
2009-09-03 00:28:00,0.8767,0.8767,0.8767,0.8767,37000000.0
2009-09-03 00:29:00,0.8767,0.8767,0.87645,0.8766,83100000.0
2009-09-03 00:30:00,0.8766,0.8767,0.8766,0.8767,81000000.0
2009-09-03 00:31:00,0.8767,0.8767,0.8767,0.8767,11000000.0
2009-09-03 00:32:00,0.8767,0.8767,0.8767,0.8767,13000000.0
2009-09-03 00:33:00,0.8767,0.8767,0.87665,0.87665,25100000.0
2009-09-03 00:34:00,0.87665,0.8767,0.87665,0.8767,154900000.0
2009-09-03 00:35:00,0.8767,0.8767,0.87665,0.8767,46400000.0
2009-09-03 00:36:00,0.8767,0.8767,0.87665,0.8767,23500000.0
2009-09-03 00:37:00,0.8767,0.8767,0.8767,0.8767,97800000.0
2009-09-03 00:38:00,0.87675,0.87685,0.87675,0.8768,191100000.0
2009-09-03 00:39:00,0.87675,0.877,0.87665,0.8769,930600000.0
2009-09-03 00:40:00,0.8769,0.87695,0.87685,0.8769,206100000.0
2009-09-03 00:41:00,0.8769,0.8769,0.8768,0.87685,255900000.0
2009-09-03 00:42:00,0.87685,0.87685,0.8768,0.87685,281400000.0
2009-09-03 00:43:00,0.87685,0.8769,0.8768,0.8769,348800008.0
2009-09-03 00:44:00,0.8769,0.8769,0.87665,0.8767,258900003.0
2009-09-03 00:45:00,0.8767,0.8767,0.8767,0.8767,91200000.0
2009-09-03 00:46:00,0.8767,0.8767,0.8767,0.8767,180100000.0
2009-09-03 00:47:00,0.8767,0.87675,0.8767,0.87675,180500000.0
2009-09-03 00:48:00,0.87675,0.8769,0.87675,0.8769,186600000.0
2009-09-03 00:49:00,0.87695,0.87695,0.8769,0.87695,280600000.0
2009-09-03 00:50:00,0.8769,0.87695,0.87685,0.87695,396100000.0
2009-09-03 00:51:00,0.8769,0.87695,0.87685,0.87695,101300000.0
2009-09-03 00:52:00,0.87695,0.8771,0.8769,0.877,803799999.0
2009-09-03 00:53:00,0.877,0.8771,0.877,0.8771,210400000.0
2009-09-03 00:54:00,0.8771,0.8771,0.87695,0.877,239499999.0
2009-09-03 00:55:00,0.87705,0.87705,0.87695,0.877,257200000.0
2009-09-03 00:56:00,0.877,0.87705,0.87695,0.87695,284200000.0
2009-09-03 00:57:00,0.877,0.8771,0.87695,0.87705,194600000.0
2009-09-03 00:58:00,0.8771,0.87715,0.87705,0.8771,106300000.0
2009-09-03 00:59:00,0.87715,0.8774,0.8771,0.8774,237400000.0
2009-09-03 01:00:00,0.8774,0.8775,0.8773,0.87735,128900000.0
2009-09-03 01:01:00,0.87735,0.8774,0.8773,0.8774,84100000.0
2009-09-03 01:02:00,0.8774,0.8774,0.8774,0.8774,42800000.0
2009-09-03 01:03:00,0.8774,0.87745,0.8773,0.8773,67700000.0
2009-09-03 01:04:00,0.8773,0.87735,0.8773,0.8773,115900000.0
2009-09-03 01:05:00,0.8773,0.8774,0.87725,0.87725,100000000.0
2009-09-03 01:06:00,0.87715,0.87715,0.87715,0.87715,48000000.0
2009-09-03 01:07:00,0.87715,0.87715,0.87705,0.87705,15800000.0
2009-09-03 01:08:00,0.87705,0.87705,0.87685,0.87685,128200000.0
2009-09-03 01:09:00,0.87685,0.87685,0.8768,0.87685,57800000.0
2009-09-03 01:10:00,0.87685,0.877,0.8768,0.8768,246100000.0
2009-09-03 01:11:00,0.8768,0.8768,0.87675,0.87675,22600000.0
2009-09-03 01:12:00,0.87675,0.87675,0.8766,0.8766,83100000.0
2009-09-03 01:13:00,0.8766,0.87675,0.8766,0.87675,93000000.0
2009-09-03 01:14:00,0.8767,0.8768,0.8767,0.87675,42700000.0
2009-09-03 01:15:00,0.8767,0.8768,0.8767,0.8768,46800000.0
2009-09-03 01:16:00,0.8768,0.8768,0.87675,0.87675,160300000.0
2009-09-03 01:17:00,0.87675,0.8769,0.87675,0.87685,82900000.0
2009-09-03 01:18:00,0.877,0.87705,0.8769,0.8769,160800000.0
2009-09-03 01:19:00,0.87695,0.877,0.87685,0.8769,301400000.0
2009-09-03 01:20:00,0.8769,0.87705,0.8769,0.87705,39400000.0
2009-09-03 01:21:00,0.87705,0.87705,0.87695,0.87695,63300000.0
2009-09-03 01:22:00,0.87695,0.8771,0.87695,0.87705,38700000.0
2009-09-03 01:23:00,0.8771,0.8771,0.87695,0.87695,274600000.0
2009-09-03 01:24:00,0.87695,0.87695,0.8768,0.8768,69200000.0
2009-09-03 01:25:00,0.8768,0.8768,0.8767,0.87675,136900000.0
2009-09-03 01:26:00,0.87675,0.87675,0.87675,0.87675,682700000.0
2009-09-03 01:27:00,0.87675,0.877,0.87675,0.877,193100000.0
2009-09-03 01:28:00,0.87676,0.87691,0.87676,0.87687,214300000.0
2009-09-03 01:29:00,0.877,0.877,0.8769,0.87695,211200000.0
2009-09-03 01:30:00,0.87695,0.8771,0.87695,0.877,211300000.0
2009-09-03 01:31:00,0.877,0.87715,0.877,0.8771,171700000.0
2009-09-03 01:32:00,0.8771,0.87715,0.8769,0.87695,232900000.0
2009-09-03 01:33:00,0.87695,0.877,0.87695,0.877,39800000.0
2009-09-03 01:34:00,0.877,0.87705,0.87695,0.87705,95000000.0
2009-09-03 01:35:00,0.87705,0.87705,0.87705,0.87705,11600000.0
2009-09-03 01:36:00,0.87705,0.8771,0.87705,0.8771,32900000.0
2009-09-03 01:37:00,0.8771,0.87715,0.87705,0.8771,72700000.0
2009-09-03 01:38:00,0.87715,0.87725,0.87715,0.87725,48600000.0
2009-09-03 01:39:00,0.87725,0.87725,0.87715,0.8772,45300000.0
2009-09-03 01:40:00,0.8772,0.87725,0.877,0.877,230700000.0
2009-09-03 01:41:00,0.877,0.87705,0.877,0.87705,391000000.0
2009-09-03 01:42:00,0.87705,0.87705,0.87705,0.87705,198800000.0
2009-09-03 01:43:00,0.87705,0.87705,0.87705,0.87705,81900000.0
2009-09-03 01:44:00,0.87705,0.8771,0.87705,0.87705,123600000.0
2009-09-03 01:45:00,0.87705,0.8771,0.87705,0.8771,337300000.0
2009-09-03 01:46:00,0.8771,0.87715,0.87705,0.87705,341200000.0
2009-09-03 01:47:00,0.87705,0.87705,0.87695,0.87705,471500000.0
2009-09-03 01:48:00,0.87705,0.8772,0.87705,0.8772,101000000.0
2009-09-03 01:49:00,0.8772,0.8772,0.8772,0.8772,13000000.0
2009-09-03 01:50:00,0.8772,0.87725,0.8772,0.8772,52100000.0
2009-09-03 01:51:00,0.87725,0.87725,0.8772,0.8772,80400000.0
2009-09-03 01:52:00,0.8772,0.87725,0.8772,0.87725,60700000.0
2009-09-03 01:53:00,0.87725,0.87725,0.8772,0.87725,36400000.0
2009-09-03 01:54:00,0.87725,0.87725,0.87725,0.87725,4000000.0
2009-09-03 01:55:00,0.8772,0.87725,0.8771,0.8771,222200000.0
2009-09-03 01:56:00,0.8771,0.87715,0.8771,0.8771,78700000.0
2009-09-03 01:57:00,0.8771,0.8771,0.877,0.877,96800000.0
2009-09-03 01:58:00,0.877,0.87705,0.87685,0.87685,278400000.0
2009-09-03 01:59:00,0.87685,0.8769,0.8765,0.8765,456699999.0
2009-09-03 02:00:00,0.8765,0.87685,0.8765,0.8768,691300001.0
2009-09-03 02:01:00,0.8768,0.8769,0.8768,0.87685,94700000.0
2009-09-03 02:02:00,0.87685,0.87695,0.8768,0.87695,157000000.0
2009-09-03 02:03:00,0.8769,0.877,0.8769,0.87695,153000000.0
2009-09-03 02:04:00,0.87695,0.87705,0.87695,0.877,156100000.0
2009-09-03 02:05:00,0.877,0.877,0.877,0.877,130100000.0
2009-09-03 02:06:00,0.877,0.87705,0.87685,0.87685,168700000.0
2009-09-03 02:07:00,0.87685,0.87695,0.87685,0.87695,21200000.0
2009-09-03 02:08:00,0.8769,0.8769,0.87685,0.87685,214000000.0
2009-09-03 02:09:00,0.87685,0.87685,0.8768,0.87685,188100000.0
2009-09-03 02:10:00,0.87685,0.8769,0.87685,0.8769,120200000.0
2009-09-03 02:11:00,0.87695,0.87695,0.87685,0.8769,40900000.0
2009-09-03 02:12:00,0.8769,0.87695,0.8769,0.87695,15400000.0
2009-09-03 02:13:00,0.8769,0.87695,0.87685,0.8769,406200000.0
2009-09-03 02:14:00,0.8769,0.8771,0.8769,0.8771,534900000.0
2009-09-03 02:15:00,0.8771,0.8771,0.87695,0.87695,259400000.0
2009-09-03 02:16:00,0.87695,0.8771,0.87695,0.87705,145300000.0
2009-09-03 02:17:00,0.87705,0.8772,0.877,0.8772,212400000.0
2009-09-03 02:18:00,0.8772,0.87725,0.8771,0.87715,140600000.0
2009-09-03 02:19:00,0.87715,0.8772,0.87715,0.87715,3000000.0
2009-09-03 02:20:00,0.87715,0.87725,0.8771,0.87725,267100000.0
2009-09-03 02:21:00,0.87725,0.8773,0.87715,0.8772,629200000.0
2009-09-03 02:22:00,0.87715,0.87745,0.87715,0.8774,355400000.0
2009-09-03 02:23:00,0.8774,0.87745,0.8773,0.8774,95600000.0
2009-09-03 02:24:00,0.8774,0.87745,0.8773,0.87735,182300000.0
2009-09-03 02:25:00,0.87735,0.87745,0.8773,0.87735,307800000.0
2009-09-03 02:26:00,0.87735,0.87745,0.87735,0.87745,71600000.0
2009-09-03 02:27:00,0.87745,0.8776,0.8774,0.8775,413600002.0
2009-09-03 02:28:00,0.87755,0.8776,0.8775,0.87755,277000002.0
2009-09-03 02:29:00,0.8776,0.8778,0.87755,0.8778,752500002.0
2009-09-03 02:30:00,0.8778,0.87785,0.8776,0.8778,634300000.0
2009-09-03 02:31:00,0.8778,0.87785,0.87755,0.87765,412800000.0
2009-09-03 02:32:00,0.8777,0.8778,0.8775,0.8775,196200000.0
2009-09-03 02:33:00,0.8775,0.87755,0.8772,0.87725,318300000.0
2009-09-03 02:34:00,0.87725,0.87725,0.87695,0.87705,206700000.0
2009-09-03 02:35:00,0.87705,0.8772,0.87705,0.87715,254100000.0
2009-09-03 02:36:00,0.87715,0.8772,0.8771,0.87715,259100000.0
2009-09-03 02:37:00,0.87715,0.87725,0.87715,0.8772,681300000.0
2009-09-03 02:38:00,0.8772,0.87735,0.8772,0.8773,107000000.0
2009-09-03 02:39:00,0.8773,0.87735,0.87725,0.87735,38000000.0
2009-09-03 02:40:00,0.8774,0.8774,0.8772,0.87725,180700000.0
2009-09-03 02:41:00,0.87725,0.87725,0.8772,0.87725,78100000.0
2009-09-03 02:42:00,0.87725,0.87725,0.87725,0.87725,33900000.0
2009-09-03 02:43:00,0.87725,0.8774,0.87725,0.87735,234600000.0
2009-09-03 02:44:00,0.8774,0.8774,0.87735,0.87735,245100000.0
2009-09-03 02:45:00,0.87735,0.87735,0.87735,0.87735,11900000.0
2009-09-03 02:46:00,0.87735,0.8775,0.87735,0.8774,119100000.0
2009-09-03 02:47:00,0.8774,0.8775,0.8774,0.87745,187700000.0
2009-09-03 02:48:00,0.87745,0.87765,0.87745,0.8776,477900000.0
2009-09-03 02:49:00,0.8776,0.8777,0.87755,0.8776,297400000.0
2009-09-03 02:50:00,0.8776,0.87765,0.87755,0.8776,429100000.0
2009-09-03 02:51:00,0.8776,0.8776,0.8774,0.87745,299400000.0
2009-09-03 02:52:00,0.8774,0.8775,0.8774,0.8775,254800000.0
2009-09-03 02:53:00,0.8775,0.8775,0.8774,0.8774,218000000.0
2009-09-03 02:54:00,0.8774,0.87775,0.8774,0.8777,507700000.0
2009-09-03 02:55:00,0.8777,0.8777,0.8775,0.8776,248900000.0
2009-09-03 02:56:00,0.87755,0.8776,0.8775,0.8775,701200002.0
2009-09-03 02:57:00,0.8775,0.8776,0.8775,0.8776,273300000.0
2009-09-03 02:58:00,0.8776,0.8776,0.8776,0.8776,73000000.0
2009-09-03 02:59:00,0.8776,0.8776,0.8776,0.8776,8300000.0
2009-09-03 03:00:00,0.8776,0.8776,0.8776,0.8776,89300000.0
2009-09-03 03:01:00,0.8776,0.87765,0.8775,0.8775,355099999.0
2009-09-03 03:02:00,0.8775,0.8776,0.8775,0.8776,601500004.0
2009-09-03 03:03:00,0.8776,0.8776,0.87755,0.87755,232900000.0
2009-09-03 03:04:00,0.87755,0.87755,0.87755,0.87755,89900000.0
2009-09-03 03:05:00,0.87755,0.87755,0.87755,0.87755,109200000.0
2009-09-03 03:06:00,0.87755,0.87755,0.87755,0.87755,131200000.0
2009-09-03 03:07:00,0.87755,0.87755,0.87745,0.87745,164700000.0
2009-09-03 03:08:00,0.87745,0.8775,0.8773,0.87735,346300000.0
2009-09-03 03:09:00,0.87735,0.87735,0.8773,0.8773,119500000.0
2009-09-03 03:10:00,0.8773,0.8773,0.87725,0.8773,81700000.0
2009-09-03 03:11:00,0.8773,0.8774,0.8773,0.8774,238300001.0
2009-09-03 03:12:00,0.8774,0.87745,0.87735,0.87745,174700000.0
2009-09-03 03:13:00,0.87745,0.87755,0.87745,0.87755,80600000.0
2009-09-03 03:14:00,0.87755,0.87755,0.8775,0.87755,36800000.0
2009-09-03 03:15:00,0.87755,0.87755,0.8775,0.8775,186100000.0
2009-09-03 03:16:00,0.8775,0.8776,0.8775,0.8775,675100000.0
2009-09-03 03:17:00,0.87755,0.87755,0.87755,0.87755,300200000.0
2009-09-03 03:18:00,0.87755,0.8776,0.87755,0.8776,279200000.0
2009-09-03 03:19:00,0.8776,0.87765,0.87755,0.87755,299000000.0
2009-09-03 03:20:00,0.87755,0.87765,0.87755,0.87755,147699999.0
2009-09-03 03:21:00,0.87755,0.87765,0.87755,0.8776,248999999.0
2009-09-03 03:22:00,0.8776,0.8776,0.87755,0.87755,105800000.0
2009-09-03 03:23:00,0.87755,0.87765,0.87755,0.87765,151300002.0
2009-09-03 03:24:00,0.87765,0.87765,0.87755,0.87755,113700000.0
2009-09-03 03:25:00,0.87755,0.8777,0.87755,0.8776,94500000.0
2009-09-03 03:26:00,0.8776,0.8779,0.8776,0.87765,527100000.0
2009-09-03 03:27:00,0.87765,0.87765,0.8775,0.87755,230100000.0
2009-09-03 03:28:00,0.87755,0.8777,0.87745,0.8777,327700000.0
2009-09-03 03:29:00,0.8777,0.8777,0.8776,0.87765,298300000.0
2009-09-03 03:30:00,0.87765,0.87765,0.8775,0.87765,588400000.0
2009-09-03 03:31:00,0.8776,0.8778,0.8775,0.8778,292900001.0
2009-09-03 03:32:00,0.8778,0.8778,0.87765,0.87765,235900000.0
2009-09-03 03:33:00,0.87765,0.87765,0.87755,0.8776,303199999.0
2009-09-03 03:34:00,0.8776,0.87765,0.8776,0.8776,340400000.0
2009-09-03 03:35:00,0.87765,0.8778,0.87765,0.8777,278200000.0
2009-09-03 03:36:00,0.8777,0.8778,0.8777,0.8777,287900000.0
2009-09-03 03:37:00,0.8777,0.8778,0.87755,0.8776,499400000.0
2009-09-03 03:38:00,0.8776,0.8778,0.8776,0.8778,488100000.0
2009-09-03 03:39:00,0.8778,0.87785,0.8778,0.87785,74200000.0
2009-09-03 03:40:00,0.87785,0.8779,0.8778,0.8778,77200000.0
2009-09-03 03:41:00,0.8778,0.87785,0.8777,0.87775,337800000.0
2009-09-03 03:42:00,0.87775,0.87785,0.8777,0.8778,280200000.0
2009-09-03 03:43:00,0.8778,0.87785,0.8778,0.8778,137800000.0
2009-09-03 03:44:00,0.8778,0.8779,0.8778,0.8779,385800000.0
2009-09-03 03:45:00,0.8779,0.87795,0.8779,0.8779,109700000.0
2009-09-03 03:46:00,0.8779,0.8779,0.8777,0.8777,484500000.0
2009-09-03 03:47:00,0.8777,0.8778,0.8777,0.8778,410900000.0
2009-09-03 03:48:00,0.87775,0.8778,0.87775,0.8778,364400000.0
2009-09-03 03:49:00,0.8778,0.87785,0.87775,0.87775,192400000.0
2009-09-03 03:50:00,0.87775,0.87785,0.87775,0.87785,294300000.0
2009-09-03 03:51:00,0.8778,0.8778,0.87775,0.87775,66700000.0
2009-09-03 03:52:00,0.87775,0.8779,0.87775,0.8778,54800000.0
2009-09-03 03:53:00,0.8778,0.8778,0.87765,0.87775,164600000.0
2009-09-03 03:54:00,0.87775,0.87785,0.87775,0.8778,25300000.0
2009-09-03 03:55:00,0.8778,0.87785,0.8778,0.8778,229000000.0
2009-09-03 03:56:00,0.8778,0.87795,0.87775,0.8778,248600000.0
2009-09-03 03:57:00,0.8778,0.8779,0.8778,0.8779,135600000.0
2009-09-03 03:58:00,0.8779,0.87795,0.8777,0.8777,321800000.0
2009-09-03 03:59:00,0.8777,0.87775,0.87765,0.87765,467800000.0
2009-09-03 04:00:00,0.87765,0.87765,0.8776,0.87765,282700000.0
2009-09-03 04:01:00,0.87765,0.8777,0.8776,0.8777,640500000.0
2009-09-03 04:02:00,0.8777,0.8778,0.8777,0.8777,320600000.0
2009-09-03 04:03:00,0.8777,0.8778,0.8777,0.8777,417700000.0
2009-09-03 04:04:00,0.87775,0.87775,0.8777,0.8777,96200000.0
2009-09-03 04:05:00,0.8777,0.87775,0.8777,0.87775,620400000.0
2009-09-03 04:06:00,0.87775,0.8778,0.87775,0.87775,220600000.0
2009-09-03 04:07:00,0.87775,0.87775,0.87765,0.8777,267900000.0
2009-09-03 04:08:00,0.8777,0.878,0.8777,0.878,514300000.0
2009-09-03 04:09:00,0.878,0.8782,0.87795,0.87795,311200000.0
2009-09-03 04:10:00,0.87795,0.87805,0.87795,0.87805,102800002.0
2009-09-03 04:11:00,0.87805,0.87805,0.87805,0.87805,17300000.0
2009-09-03 04:12:00,0.87805,0.8781,0.87795,0.878,226900000.0
2009-09-03 04:13:00,0.87805,0.87805,0.87785,0.8779,216700000.0
2009-09-03 04:14:00,0.8779,0.8779,0.8778,0.8778,175900000.0
2009-09-03 04:15:00,0.87785,0.87785,0.87785,0.87785,54800000.0
2009-09-03 04:16:00,0.87785,0.87785,0.8778,0.8778,383800000.0
2009-09-03 04:17:00,0.8778,0.87785,0.8778,0.8778,214000000.0
2009-09-03 04:18:00,0.8778,0.8778,0.8778,0.8778,176400000.0
2009-09-03 04:19:00,0.8778,0.8779,0.8778,0.8778,188000000.0
2009-09-03 04:20:00,0.8778,0.8779,0.8778,0.8779,147400000.0
2009-09-03 04:21:00,0.8779,0.8779,0.8778,0.87785,175300000.0
2009-09-03 04:22:00,0.87785,0.87785,0.8778,0.87785,308500000.0
2009-09-03 04:23:00,0.87785,0.87785,0.8778,0.8778,146700000.0
2009-09-03 04:24:00,0.8778,0.87785,0.8778,0.87785,84800000.0
2009-09-03 04:25:00,0.87785,0.87795,0.87785,0.87785,146999999.0
2009-09-03 04:26:00,0.87785,0.8779,0.87785,0.87785,127800000.0
2009-09-03 04:27:00,0.87785,0.87785,0.8778,0.8778,133400000.0
2009-09-03 04:28:00,0.8778,0.8778,0.8777,0.87775,51200000.0
2009-09-03 04:29:00,0.87775,0.8778,0.87775,0.8778,15800000.0
2009-09-03 04:30:00,0.8778,0.8778,0.8778,0.8778,38700000.0
2009-09-03 04:31:00,0.8778,0.8778,0.8778,0.8778,15500000.0
2009-09-03 04:32:00,0.87767,0.8778,0.87755,0.8778,38400000.0
2009-09-03 04:33:00,0.8778,0.8778,0.8778,0.8778,83200000.0
2009-09-03 04:34:00,0.8778,0.8778,0.87775,0.8778,182500000.0
2009-09-03 04:35:00,0.8778,0.8778,0.87775,0.87775,108900000.0
2009-09-03 04:36:00,0.87775,0.87785,0.87775,0.87775,228500000.0
2009-09-03 04:37:00,0.87775,0.87775,0.87775,0.87775,37600000.0
2009-09-03 04:38:00,0.8778,0.8778,0.87775,0.8778,87200000.0
2009-09-03 04:39:00,0.8778,0.8778,0.87775,0.87775,80600000.0
2009-09-03 04:40:00,0.87775,0.8778,0.87775,0.8778,136900000.0
2009-09-03 04:41:00,0.8778,0.87785,0.8778,0.87785,143400000.0
2009-09-03 04:42:00,0.8779,0.8779,0.8776,0.87775,350700000.0
2009-09-03 04:43:00,0.8777,0.8777,0.87755,0.87755,255500000.0
2009-09-03 04:44:00,0.87755,0.87755,0.87735,0.87745,310100000.0
2009-09-03 04:45:00,0.87745,0.8776,0.87745,0.8775,536500000.0
2009-09-03 04:46:00,0.87755,0.87755,0.87745,0.8775,267100000.0
2009-09-03 04:47:00,0.8775,0.8776,0.8774,0.87745,159700000.0
2009-09-03 04:48:00,0.87745,0.87765,0.8774,0.8776,306000000.0
2009-09-03 04:49:00,0.8776,0.8777,0.8776,0.87765,496100000.0
2009-09-03 04:50:00,0.87765,0.8778,0.87765,0.87765,353700000.0
2009-09-03 04:51:00,0.8777,0.8777,0.8776,0.8776,425900000.0
2009-09-03 04:52:00,0.8776,0.8777,0.8775,0.87755,326200002.0
2009-09-03 04:53:00,0.87755,0.8777,0.8775,0.87755,261399998.0
2009-09-03 04:54:00,0.8776,0.87765,0.87735,0.8774,557500000.0
2009-09-03 04:55:00,0.8774,0.87745,0.8774,0.8774,136800000.0
2009-09-03 04:56:00,0.87735,0.87745,0.87735,0.87745,108500000.0
2009-09-03 04:57:00,0.8774,0.8775,0.8774,0.8775,33000000.0
2009-09-03 04:58:00,0.87745,0.8775,0.8774,0.87745,80200000.0
2009-09-03 04:59:00,0.87745,0.87745,0.8772,0.87735,344600000.0
2009-09-03 05:00:00,0.8773,0.87745,0.8772,0.87735,319300002.0
2009-09-03 05:01:00,0.87735,0.87735,0.8773,0.8773,222199992.0
2009-09-03 05:02:00,0.8773,0.87735,0.8773,0.8773,252300000.0
2009-09-03 05:03:00,0.87735,0.87735,0.8772,0.87725,194799999.0
2009-09-03 05:04:00,0.87725,0.87735,0.87725,0.87735,130900000.0
2009-09-03 05:05:00,0.8773,0.8774,0.87725,0.8773,159500000.0
2009-09-03 05:06:00,0.8773,0.8773,0.8772,0.8772,228300000.0
2009-09-03 05:07:00,0.8772,0.8772,0.87695,0.87715,405000000.0
2009-09-03 05:08:00,0.87715,0.87715,0.87705,0.87705,250900000.0
2009-09-03 05:09:00,0.87705,0.87705,0.87695,0.877,421900000.0
2009-09-03 05:10:00,0.877,0.8771,0.877,0.87705,220299999.0
2009-09-03 05:11:00,0.87705,0.8771,0.877,0.8771,35200000.0
2009-09-03 05:12:00,0.8772,0.8773,0.8772,0.8772,86800000.0
2009-09-03 05:13:00,0.8772,0.8772,0.8771,0.8772,188800000.0
2009-09-03 05:14:00,0.8772,0.87725,0.8771,0.8771,138300000.0
2009-09-03 05:15:00,0.8771,0.8771,0.8771,0.8771,64800000.0
2009-09-03 05:16:00,0.8771,0.8771,0.8771,0.8771,119500000.0
2009-09-03 05:17:00,0.8771,0.8771,0.8771,0.8771,25000000.0
2009-09-03 05:18:00,0.87715,0.87715,0.8771,0.8771,37100000.0
2009-09-03 05:19:00,0.8771,0.87715,0.8771,0.8771,116000000.0
2009-09-03 05:20:00,0.8771,0.8772,0.8771,0.8771,604399999.0
2009-09-03 05:21:00,0.8771,0.8771,0.8771,0.8771,494300004.0
2009-09-03 05:22:00,0.87705,0.8771,0.87705,0.8771,249600000.0
2009-09-03 05:23:00,0.8771,0.8771,0.87675,0.87685,557300000.0
2009-09-03 05:24:00,0.87695,0.877,0.8769,0.877,211800000.0
2009-09-03 05:25:00,0.877,0.87715,0.877,0.877,179100000.0
2009-09-03 05:26:00,0.877,0.8771,0.877,0.8771,623100000.0
2009-09-03 05:27:00,0.8771,0.8771,0.87695,0.877,80300000.0
2009-09-03 05:28:00,0.877,0.87705,0.87695,0.87695,503300002.0
2009-09-03 05:29:00,0.87695,0.8771,0.8768,0.87685,288900000.0
2009-09-03 05:30:00,0.87685,0.87695,0.87685,0.87695,423099999.0
2009-09-03 05:31:00,0.87695,0.877,0.87695,0.87695,28100000.0
2009-09-03 05:32:00,0.87695,0.87695,0.8769,0.8769,279100000.0
2009-09-03 05:33:00,0.8769,0.8769,0.87685,0.87685,326100000.0
2009-09-03 05:34:00,0.87685,0.8769,0.87685,0.8769,159000000.0
2009-09-03 05:35:00,0.87685,0.8769,0.87685,0.8769,95300000.0
2009-09-03 05:36:00,0.8769,0.87705,0.8769,0.877,84900000.0
2009-09-03 05:37:00,0.877,0.8771,0.877,0.8771,668800000.0
2009-09-03 05:38:00,0.8771,0.8771,0.877,0.87705,137200001.0
2009-09-03 05:39:00,0.8771,0.8771,0.877,0.877,195200000.0
2009-09-03 05:40:00,0.877,0.87705,0.87695,0.877,524099999.0
2009-09-03 05:41:00,0.877,0.8771,0.87695,0.877,464899999.0
2009-09-03 05:42:00,0.877,0.877,0.8769,0.8769,152900000.0
2009-09-03 05:43:00,0.8769,0.877,0.8769,0.8769,112000000.0
2009-09-03 05:44:00,0.8769,0.87695,0.87685,0.8769,471000000.0
2009-09-03 05:45:00,0.8769,0.87695,0.8769,0.87695,138800000.0
2009-09-03 05:46:00,0.87695,0.87695,0.87675,0.8768,646300000.0
2009-09-03 05:47:00,0.8768,0.87685,0.8768,0.8768,587200000.0
2009-09-03 05:48:00,0.8768,0.87695,0.8767,0.87695,263300000.0
2009-09-03 05:49:00,0.8769,0.877,0.8769,0.877,103100000.0
2009-09-03 05:50:00,0.877,0.877,0.87695,0.877,110600000.0
2009-09-03 05:51:00,0.877,0.877,0.877,0.877,3400000.0
2009-09-03 05:52:00,0.877,0.877,0.877,0.877,27300000.0
2009-09-03 05:53:00,0.877,0.877,0.87685,0.87685,494100001.0
2009-09-03 05:54:00,0.8769,0.87695,0.87685,0.8769,236800000.0
2009-09-03 05:55:00,0.8769,0.8769,0.8769,0.8769,17900000.0
2009-09-03 05:56:00,0.8769,0.8769,0.8769,0.8769,71300000.0
2009-09-03 05:57:00,0.8769,0.87695,0.8768,0.8769,348700000.0
2009-09-03 05:58:00,0.8769,0.877,0.87685,0.8769,311500000.0
2009-09-03 05:59:00,0.8769,0.8769,0.87685,0.8769,134900000.0
2009-09-03 06:00:00,0.8769,0.87695,0.8769,0.87695,95800000.0
2009-09-03 06:01:00,0.87691,0.87692,0.8768,0.8769,565200000.0
2009-09-03 06:02:00,0.87695,0.87695,0.8769,0.8769,166900000.0
2009-09-03 06:03:00,0.8769,0.8769,0.8769,0.8769,143100000.0
2009-09-03 06:04:00,0.8769,0.877,0.8768,0.87685,449000000.0
2009-09-03 06:05:00,0.87685,0.8769,0.8768,0.8769,67900000.0
2009-09-03 06:06:00,0.8769,0.8769,0.8767,0.87675,543300001.0
2009-09-03 06:07:00,0.87675,0.87675,0.8767,0.87675,316300000.0
2009-09-03 06:08:00,0.87675,0.87685,0.87675,0.87685,190599999.0
2009-09-03 06:09:00,0.87685,0.87685,0.87685,0.87685,45600000.0
2009-09-03 06:10:00,0.87685,0.87695,0.87685,0.87685,118100000.0
2009-09-03 06:11:00,0.8769,0.8769,0.8769,0.8769,152800000.0
2009-09-03 06:12:00,0.87695,0.87695,0.8769,0.87695,142300000.0
2009-09-03 06:13:00,0.8769,0.8771,0.8769,0.87705,139500000.0
2009-09-03 06:14:00,0.87705,0.8772,0.87705,0.87705,305900000.0
2009-09-03 06:15:00,0.87705,0.87705,0.877,0.87705,261500000.0
2009-09-03 06:16:00,0.87705,0.8775,0.87705,0.8775,625599999.0
2009-09-03 06:17:00,0.8775,0.8775,0.87735,0.8774,476100000.0
2009-09-03 06:18:00,0.8774,0.87755,0.8774,0.8774,515299999.0
2009-09-03 06:19:00,0.87735,0.8775,0.8773,0.8774,225500000.0
2009-09-03 06:20:00,0.87745,0.8775,0.8773,0.8775,713199999.0
2009-09-03 06:21:00,0.8774,0.8775,0.8774,0.87745,282500000.0
2009-09-03 06:22:00,0.8774,0.8775,0.8774,0.87745,443100000.0
2009-09-03 06:23:00,0.87745,0.8775,0.8774,0.87745,367300000.0
2009-09-03 06:24:00,0.87745,0.87755,0.8774,0.8775,595099998.0
2009-09-03 06:25:00,0.87745,0.8775,0.8774,0.8774,620700004.0
2009-09-03 06:26:00,0.87745,0.8775,0.87735,0.87745,561000002.0
2009-09-03 06:27:00,0.87745,0.8775,0.8774,0.87745,264299999.0
2009-09-03 06:28:00,0.87745,0.8775,0.87745,0.87745,112800000.0
2009-09-03 06:29:00,0.8775,0.87755,0.8774,0.8775,596800000.0
2009-09-03 06:30:00,0.8775,0.87755,0.8773,0.87735,793199996.0
2009-09-03 06:31:00,0.87735,0.87745,0.87725,0.87735,941299997.0
2009-09-03 06:32:00,0.87735,0.87745,0.8773,0.8774,358100001.0
2009-09-03 06:33:00,0.87745,0.87745,0.87735,0.87735,155700000.0
2009-09-03 06:34:00,0.8774,0.87755,0.8774,0.87745,643500004.0
2009-09-03 06:35:00,0.87745,0.8775,0.87735,0.87745,768399991.0
2009-09-03 06:36:00,0.87735,0.8775,0.8773,0.8773,608599995.0
2009-09-03 06:37:00,0.87735,0.87755,0.8773,0.87735,754799996.0
2009-09-03 06:38:00,0.8774,0.87755,0.87735,0.87755,521500002.0
2009-09-03 06:39:00,0.87755,0.8776,0.87755,0.87755,63100000.0
2009-09-03 06:40:00,0.87755,0.87755,0.8774,0.8775,983500006.0
2009-09-03 06:41:00,0.8775,0.87755,0.87735,0.87755,549500000.0
2009-09-03 06:42:00,0.87755,0.87775,0.87745,0.87775,432700001.0
2009-09-03 06:43:00,0.8777,0.87775,0.8776,0.8776,530700005.0
2009-09-03 06:44:00,0.8776,0.8777,0.8776,0.8777,137000000.0
2009-09-03 06:45:00,0.8777,0.87775,0.87765,0.8777,74500000.0
2009-09-03 06:46:00,0.8777,0.8777,0.87755,0.87755,139300000.0
2009-09-03 06:47:00,0.87755,0.8776,0.87755,0.87755,376300000.0
2009-09-03 06:48:00,0.87755,0.8776,0.87755,0.87755,314800000.0
2009-09-03 06:49:00,0.87755,0.87775,0.8775,0.8777,432800000.0
2009-09-03 06:50:00,0.8777,0.87775,0.8775,0.8775,115000000.0
2009-09-03 06:51:00,0.8775,0.87755,0.8775,0.8775,153000000.0
2009-09-03 06:52:00,0.8775,0.8775,0.87745,0.8775,168700000.0
2009-09-03 06:53:00,0.87755,0.87765,0.8775,0.8775,268700000.0
2009-09-03 06:54:00,0.8775,0.87755,0.87745,0.87745,99600000.0
2009-09-03 06:55:00,0.8774,0.87765,0.8774,0.87765,132700000.0
2009-09-03 06:56:00,0.87765,0.87765,0.8776,0.8776,68900000.0
2009-09-03 06:57:00,0.8776,0.87765,0.87755,0.87755,131600000.0
2009-09-03 06:58:00,0.87755,0.87755,0.87745,0.8775,108100000.0
2009-09-03 06:59:00,0.8775,0.8775,0.87745,0.87745,96700000.0
2009-09-03 07:00:00,0.87745,0.8776,0.87745,0.8775,129600000.0
2009-09-03 07:01:00,0.8775,0.87755,0.87745,0.8775,110600000.0
2009-09-03 07:02:00,0.8775,0.8775,0.87745,0.8775,98500000.0
2009-09-03 07:03:00,0.8775,0.8775,0.87745,0.87745,91800000.0
2009-09-03 07:04:00,0.8775,0.8775,0.87745,0.87745,112800000.0
2009-09-03 07:05:00,0.87745,0.8775,0.8774,0.8774,267700000.0
2009-09-03 07:06:00,0.8774,0.8775,0.8774,0.87745,150500000.0
2009-09-03 07:07:00,0.87745,0.8775,0.87745,0.8775,142300000.0
2009-09-03 07:08:00,0.8775,0.8775,0.8775,0.8775,24200000.0
2009-09-03 07:09:00,0.8775,0.8776,0.8775,0.8776,71900000.0
2009-09-03 07:10:00,0.8776,0.87765,0.87755,0.87755,129900000.0
2009-09-03 07:11:00,0.87755,0.87765,0.87755,0.87765,119900000.0
2009-09-03 07:12:00,0.8776,0.8777,0.8776,0.8777,104500000.0
2009-09-03 07:13:00,0.8777,0.8777,0.87755,0.8776,155900000.0
2009-09-03 07:14:00,0.8776,0.8776,0.8775,0.8776,230100000.0
2009-09-03 07:15:00,0.8776,0.8776,0.8775,0.8775,111000000.0
2009-09-03 07:16:00,0.8775,0.8776,0.8775,0.87755,225400000.0
2009-09-03 07:17:00,0.87755,0.8776,0.8775,0.87755,82900000.0
2009-09-03 07:18:00,0.87755,0.8777,0.87755,0.87755,64400000.0
2009-09-03 07:19:00,0.87755,0.87755,0.87745,0.87745,146900000.0
2009-09-03 07:20:00,0.87745,0.87745,0.8774,0.87745,125000000.0
2009-09-03 07:21:00,0.8774,0.8775,0.8774,0.8774,136400000.0
2009-09-03 07:22:00,0.8774,0.8774,0.8773,0.87735,90800000.0
2009-09-03 07:23:00,0.8774,0.87745,0.8773,0.87745,68000000.0
2009-09-03 07:24:00,0.87745,0.87745,0.8773,0.87735,180800000.0
2009-09-03 07:25:00,0.87735,0.87735,0.87725,0.87725,164800000.0
2009-09-03 07:26:00,0.87725,0.8773,0.87725,0.8773,46500000.0
2009-09-03 07:27:00,0.8773,0.87735,0.8773,0.87735,45100000.0
2009-09-03 07:28:00,0.87735,0.8774,0.8773,0.8774,51300000.0
2009-09-03 07:29:00,0.8774,0.8774,0.8773,0.8774,9100000.0
2009-09-03 07:30:00,0.8773,0.8775,0.8773,0.87735,52900000.0
2009-09-03 07:31:00,0.8774,0.8774,0.87725,0.87735,118500000.0
2009-09-03 07:32:00,0.8773,0.87735,0.8772,0.87725,163100000.0
2009-09-03 07:33:00,0.87725,0.8773,0.87725,0.8773,95300000.0
2009-09-03 07:34:00,0.8773,0.87735,0.8772,0.8772,72800000.0
2009-09-03 07:35:00,0.8772,0.8773,0.8772,0.87725,104100000.0
2009-09-03 07:36:00,0.87725,0.87725,0.8771,0.8771,148800000.0
2009-09-03 07:37:00,0.8771,0.87715,0.877,0.87705,301000000.0
2009-09-03 07:38:00,0.877,0.87715,0.877,0.87715,217100000.0
2009-09-03 07:39:00,0.87715,0.87715,0.8769,0.8769,223000000.0
2009-09-03 07:40:00,0.8769,0.8769,0.8768,0.87685,159700000.0
2009-09-03 07:41:00,0.87685,0.87685,0.87685,0.87685,32500000.0
2009-09-03 07:42:00,0.87685,0.87685,0.87685,0.87685,37100000.0
2009-09-03 07:43:00,0.87685,0.8769,0.87685,0.87685,95800000.0
2009-09-03 07:44:00,0.87685,0.87685,0.8768,0.8768,40700000.0
2009-09-03 07:45:00,0.8768,0.87685,0.8766,0.8766,113800000.0
2009-09-03 07:46:00,0.8766,0.8767,0.87645,0.87645,202600000.0
2009-09-03 07:47:00,0.87645,0.8767,0.87645,0.87665,89200000.0
2009-09-03 07:48:00,0.87665,0.87675,0.8766,0.8767,197800000.0
2009-09-03 07:49:00,0.8767,0.8767,0.8766,0.8766,207100000.0
2009-09-03 07:50:00,0.8766,0.8768,0.8766,0.8766,168600000.0
2009-09-03 07:51:00,0.8766,0.87665,0.87655,0.87655,67900000.0
2009-09-03 07:52:00,0.87655,0.87675,0.87655,0.8766,279600000.0
2009-09-03 07:53:00,0.8766,0.8766,0.8765,0.8765,141600000.0
2009-09-03 07:54:00,0.8765,0.87655,0.8763,0.8764,188500000.0
2009-09-03 07:55:00,0.8764,0.8764,0.8763,0.87635,279600000.0
2009-09-03 07:56:00,0.87635,0.8764,0.8763,0.8764,284300000.0
2009-09-03 07:57:00,0.8764,0.87645,0.87635,0.87635,247300000.0
2009-09-03 07:58:00,0.87635,0.87635,0.8763,0.87635,236600000.0
2009-09-03 07:59:00,0.87635,0.8764,0.87615,0.8762,237999999.0
2009-09-03 08:00:00,0.87625,0.8764,0.87615,0.87635,372600000.0
2009-09-03 08:01:00,0.87635,0.87635,0.87615,0.8762,421600000.0
2009-09-03 08:02:00,0.8762,0.8762,0.87585,0.87585,340700000.0
2009-09-03 08:03:00,0.87585,0.87585,0.87525,0.8753,470600000.0
2009-09-03 08:04:00,0.87535,0.8756,0.87525,0.8755,530300000.0
2009-09-03 08:05:00,0.87545,0.8756,0.8753,0.87555,897499999.0
2009-09-03 08:06:00,0.8756,0.87565,0.8753,0.87545,585600000.0
2009-09-03 08:07:00,0.87545,0.8755,0.87515,0.8753,746200001.0
2009-09-03 08:08:00,0.8753,0.87565,0.8753,0.8755,672300000.0
2009-09-03 08:09:00,0.8755,0.87565,0.8754,0.87555,652700000.0
2009-09-03 08:10:00,0.87555,0.87555,0.8752,0.8752,772299999.0
2009-09-03 08:11:00,0.8752,0.8754,0.8752,0.8754,804300002.0
2009-09-03 08:12:00,0.8754,0.8754,0.8753,0.8753,410800000.0
2009-09-03 08:13:00,0.8753,0.87545,0.8753,0.87535,518500000.0
2009-09-03 08:14:00,0.87535,0.87565,0.8753,0.8756,894099998.0
2009-09-03 08:15:00,0.8756,0.87575,0.8756,0.87565,696700004.0
2009-09-03 08:16:00,0.87565,0.87565,0.87555,0.87555,475100000.0
2009-09-03 08:17:00,0.87555,0.8756,0.8754,0.87545,647599999.0
2009-09-03 08:18:00,0.8754,0.8756,0.87535,0.87535,929300000.0
2009-09-03 08:19:00,0.87535,0.8755,0.8752,0.8753,629300001.0
2009-09-03 08:20:00,0.8754,0.87565,0.8752,0.8756,759099999.0
2009-09-03 08:21:00,0.8756,0.87565,0.8755,0.87555,484000000.0
2009-09-03 08:22:00,0.87555,0.87565,0.87535,0.8755,582999998.0
2009-09-03 08:23:00,0.8755,0.8757,0.8755,0.8757,766100004.0
2009-09-03 08:24:00,0.8757,0.8758,0.87565,0.87565,792500000.0
2009-09-03 08:25:00,0.87565,0.87585,0.87565,0.8758,741300003.0
2009-09-03 08:26:00,0.8758,0.87595,0.87575,0.8759,720300001.0
2009-09-03 08:27:00,0.87585,0.876,0.8755,0.87565,797100001.0
2009-09-03 08:28:00,0.87565,0.8757,0.8756,0.87565,460700000.0
2009-09-03 08:29:00,0.8757,0.8758,0.87565,0.87575,332000000.0
2009-09-03 08:30:00,0.87575,0.87605,0.87575,0.876,392900000.0
2009-09-03 08:31:00,0.876,0.87615,0.876,0.876,615300000.0
2009-09-03 08:32:00,0.876,0.8762,0.87595,0.8762,303699999.0
2009-09-03 08:33:00,0.8762,0.8762,0.876,0.87605,398700000.0
2009-09-03 08:34:00,0.87605,0.8761,0.87605,0.8761,240199999.0
2009-09-03 08:35:00,0.8761,0.8762,0.87595,0.876,783700001.0
2009-09-03 08:36:00,0.876,0.87625,0.87595,0.87615,761700000.0
2009-09-03 08:37:00,0.87615,0.8763,0.87615,0.87625,743500001.0
2009-09-03 08:38:00,0.87625,0.87645,0.87625,0.87645,633800000.0
2009-09-03 08:39:00,0.87645,0.87645,0.87615,0.87615,748700001.0
2009-09-03 08:40:00,0.8761,0.87625,0.8761,0.8762,358300000.0
2009-09-03 08:41:00,0.8762,0.8764,0.8762,0.8763,503000000.0
2009-09-03 08:42:00,0.8763,0.87645,0.8763,0.87645,787000000.0
2009-09-03 08:43:00,0.87645,0.8765,0.87635,0.87645,433900000.0
2009-09-03 08:44:00,0.87645,0.87655,0.8764,0.8765,546399999.0
2009-09-03 08:45:00,0.8765,0.8765,0.8763,0.8763,436000000.0
2009-09-03 08:46:00,0.8763,0.8764,0.87615,0.8764,895499999.0
2009-09-03 08:47:00,0.87635,0.87665,0.87635,0.87655,1030599996.0
2009-09-03 08:48:00,0.8766,0.87675,0.8764,0.87645,776299999.0
2009-09-03 08:49:00,0.87645,0.8765,0.8764,0.87645,200400000.0
2009-09-03 08:50:00,0.87645,0.8765,0.8764,0.87645,403500001.0
2009-09-03 08:51:00,0.87645,0.8765,0.87635,0.87645,623099999.0
2009-09-03 08:52:00,0.87645,0.87655,0.87635,0.8764,536400000.0
2009-09-03 08:53:00,0.87635,0.8764,0.8762,0.8763,721999999.0
2009-09-03 08:54:00,0.8763,0.8764,0.8763,0.87635,415000000.0
2009-09-03 08:55:00,0.87635,0.8764,0.87625,0.8764,750499995.0
2009-09-03 08:56:00,0.8764,0.8765,0.87635,0.8764,561900000.0
2009-09-03 08:57:00,0.8764,0.87645,0.8763,0.8763,562000000.0
2009-09-03 08:58:00,0.8763,0.87645,0.87625,0.87635,429800000.0
2009-09-03 08:59:00,0.8764,0.87655,0.8763,0.87635,455700000.0
2009-09-03 09:00:00,0.8764,0.87645,0.8763,0.8764,653900000.0
2009-09-03 09:01:00,0.8764,0.8765,0.8763,0.87645,874200003.0
2009-09-03 09:02:00,0.87645,0.87645,0.87615,0.87625,652400000.0
2009-09-03 09:03:00,0.87625,0.87625,0.87595,0.8761,852300000.0
2009-09-03 09:04:00,0.8761,0.87615,0.876,0.87605,506099999.0
2009-09-03 09:05:00,0.87605,0.87605,0.8757,0.8758,606900000.0
2009-09-03 09:06:00,0.8758,0.87585,0.8756,0.8756,843900000.0
2009-09-03 09:07:00,0.8756,0.87575,0.8756,0.87575,306800000.0
2009-09-03 09:08:00,0.87575,0.87595,0.8756,0.8759,652900001.0
2009-09-03 09:09:00,0.8759,0.87595,0.87565,0.8758,365100000.0
2009-09-03 09:10:00,0.8758,0.87585,0.87565,0.87575,455400002.0
2009-09-03 09:11:00,0.87575,0.8758,0.8756,0.8756,580200001.0
2009-09-03 09:12:00,0.8757,0.8757,0.8755,0.8755,570400000.0
2009-09-03 09:13:00,0.8755,0.8756,0.8755,0.8755,951799998.0
2009-09-03 09:14:00,0.87555,0.87565,0.8755,0.87555,614299999.0
2009-09-03 09:15:00,0.87555,0.8756,0.8755,0.8756,126200000.0
2009-09-03 09:16:00,0.87565,0.8759,0.8756,0.8758,436899999.0
2009-09-03 09:17:00,0.87585,0.8759,0.87565,0.87565,572500000.0
2009-09-03 09:18:00,0.87565,0.87565,0.87555,0.87555,461000001.0
2009-09-03 09:19:00,0.87555,0.87565,0.87545,0.87545,829600000.0
2009-09-03 09:20:00,0.8755,0.87555,0.8754,0.8755,500200001.0
2009-09-03 09:21:00,0.8755,0.87555,0.87545,0.8755,373800000.0
2009-09-03 09:22:00,0.8755,0.87565,0.8754,0.8756,435200000.0
2009-09-03 09:23:00,0.8756,0.8756,0.87545,0.87555,562200000.0
2009-09-03 09:24:00,0.87555,0.8759,0.87555,0.87585,406699997.0
2009-09-03 09:25:00,0.87585,0.87585,0.8757,0.8757,428100000.0
2009-09-03 09:26:00,0.8757,0.87575,0.87565,0.87565,993099998.0
2009-09-03 09:27:00,0.87565,0.87565,0.8755,0.8756,354500000.0
2009-09-03 09:28:00,0.8756,0.87575,0.87555,0.87575,360700000.0
2009-09-03 09:29:00,0.87575,0.87585,0.87575,0.8758,372800000.0
2009-09-03 09:30:00,0.8758,0.87595,0.8757,0.8757,631800000.0
2009-09-03 09:31:00,0.8757,0.87585,0.87565,0.8758,456099999.0
2009-09-03 09:32:00,0.8758,0.87605,0.8758,0.87605,496100002.0
2009-09-03 09:33:00,0.876,0.876,0.8759,0.87595,548200000.0
2009-09-03 09:34:00,0.87595,0.8761,0.87595,0.876,394700001.0
2009-09-03 09:35:00,0.876,0.87605,0.87595,0.876,668299996.0
2009-09-03 09:36:00,0.876,0.8761,0.87595,0.876,443999998.0
2009-09-03 09:37:00,0.876,0.876,0.87585,0.87595,413800000.0
2009-09-03 09:38:00,0.87595,0.876,0.87575,0.87575,590600000.0
2009-09-03 09:39:00,0.87575,0.8758,0.87565,0.8757,520100000.0
2009-09-03 09:40:00,0.87575,0.87605,0.8757,0.87605,762600000.0
2009-09-03 09:41:00,0.87605,0.8761,0.87595,0.87595,520700000.0
2009-09-03 09:42:00,0.87595,0.876,0.8759,0.87595,441499999.0
2009-09-03 09:43:00,0.87595,0.876,0.8759,0.87595,540900003.0
2009-09-03 09:44:00,0.87595,0.8761,0.87595,0.8761,463200001.0
2009-09-03 09:45:00,0.8761,0.8762,0.87595,0.87595,932100000.0
2009-09-03 09:46:00,0.876,0.8762,0.87595,0.87615,731099998.0
2009-09-03 09:47:00,0.87615,0.87615,0.87585,0.87585,687700003.0
2009-09-03 09:48:00,0.8759,0.87595,0.87575,0.8759,849599999.0
2009-09-03 09:49:00,0.8759,0.87595,0.87585,0.8759,843399998.0
2009-09-03 09:50:00,0.8759,0.87595,0.8759,0.8759,628700000.0
2009-09-03 09:51:00,0.8759,0.87595,0.87585,0.87595,787200001.0
2009-09-03 09:52:00,0.87595,0.8761,0.87595,0.87595,786400004.0
2009-09-03 09:53:00,0.87595,0.876,0.8759,0.8759,545700001.0
2009-09-03 09:54:00,0.87585,0.876,0.8758,0.8759,634000001.0
2009-09-03 09:55:00,0.8759,0.87595,0.8758,0.8759,778899999.0
2009-09-03 09:56:00,0.8759,0.876,0.87585,0.87595,613099999.0
2009-09-03 09:57:00,0.87595,0.876,0.87585,0.8759,277100001.0
2009-09-03 09:58:00,0.8759,0.8761,0.8758,0.8761,561899999.0
2009-09-03 09:59:00,0.8761,0.8763,0.87605,0.8763,301800000.0
2009-09-03 10:00:00,0.8763,0.8763,0.87615,0.8762,430799997.0
2009-09-03 10:01:00,0.8762,0.8764,0.87615,0.87635,379500000.0
2009-09-03 10:02:00,0.87635,0.87655,0.8763,0.8763,625000000.0
2009-09-03 10:03:00,0.8763,0.87645,0.87625,0.87625,1237600000.0
2009-09-03 10:04:00,0.87625,0.8764,0.8762,0.8764,773099998.0
2009-09-03 10:05:00,0.8763,0.87635,0.87615,0.87635,557500002.0
2009-09-03 10:06:00,0.87635,0.8764,0.8763,0.8763,639699997.0
2009-09-03 10:07:00,0.8763,0.87645,0.8763,0.8764,470200000.0
2009-09-03 10:08:00,0.8764,0.8764,0.87625,0.87625,164500000.0
2009-09-03 10:09:00,0.87625,0.8764,0.87625,0.87635,426700000.0
2009-09-03 10:10:00,0.8764,0.8764,0.8762,0.87625,282200000.0
2009-09-03 10:11:00,0.87625,0.8763,0.87615,0.87625,433299999.0
2009-09-03 10:12:00,0.87625,0.87635,0.8761,0.8762,554599999.0
2009-09-03 10:13:00,0.8762,0.8762,0.8761,0.87615,224900000.0
2009-09-03 10:14:00,0.8762,0.8763,0.87605,0.87615,312999998.0
2009-09-03 10:15:00,0.8761,0.8762,0.8761,0.87615,439299998.0
2009-09-03 10:16:00,0.87615,0.87625,0.87615,0.87615,259300000.0
2009-09-03 10:17:00,0.87615,0.87635,0.87615,0.87625,412600000.0
2009-09-03 10:18:00,0.87625,0.8763,0.87615,0.87625,257400000.0
2009-09-03 10:19:00,0.87625,0.87625,0.87625,0.87625,271700000.0
2009-09-03 10:20:00,0.87625,0.87625,0.87615,0.87615,202800000.0
2009-09-03 10:21:00,0.87615,0.8762,0.8761,0.87615,497200001.0
2009-09-03 10:22:00,0.87615,0.8762,0.876,0.87605,575400006.0
2009-09-03 10:23:00,0.876,0.87605,0.8759,0.8759,296100001.0
2009-09-03 10:24:00,0.8759,0.8759,0.87555,0.87565,365600000.0
2009-09-03 10:25:00,0.8757,0.8758,0.87565,0.87575,297800001.0
2009-09-03 10:26:00,0.87575,0.8759,0.87575,0.87585,365900000.0
2009-09-03 10:27:00,0.87585,0.8759,0.87575,0.87585,377900000.0
2009-09-03 10:28:00,0.87585,0.87585,0.87525,0.87535,977699998.0
2009-09-03 10:29:00,0.87535,0.87535,0.875,0.875,617600003.0
2009-09-03 10:30:00,0.875,0.875,0.87445,0.8747,706900000.0
2009-09-03 10:31:00,0.8747,0.8748,0.8744,0.87475,496400000.0
2009-09-03 10:32:00,0.8747,0.87515,0.8747,0.87505,632700000.0
2009-09-03 10:33:00,0.87505,0.8755,0.87505,0.8753,639899998.0
2009-09-03 10:34:00,0.8753,0.8755,0.8753,0.87545,156800000.0
2009-09-03 10:35:00,0.8754,0.87565,0.8753,0.87555,551500001.0
2009-09-03 10:36:00,0.87555,0.87555,0.87545,0.8755,540899997.0
2009-09-03 10:37:00,0.87545,0.87555,0.87535,0.87545,507699998.0
2009-09-03 10:38:00,0.87545,0.87545,0.87525,0.87525,626100001.0
2009-09-03 10:39:00,0.87525,0.8755,0.8752,0.8753,609399997.0
2009-09-03 10:40:00,0.8753,0.8753,0.87495,0.87505,649999998.0
2009-09-03 10:41:00,0.8751,0.8751,0.87455,0.87455,598599999.0
2009-09-03 10:42:00,0.87455,0.87475,0.8745,0.8747,431200001.0
2009-09-03 10:43:00,0.87465,0.8747,0.8744,0.8747,696900001.0
2009-09-03 10:44:00,0.8747,0.87475,0.87455,0.8746,440899999.0
2009-09-03 10:45:00,0.87465,0.8747,0.87455,0.87465,673599999.0
2009-09-03 10:46:00,0.87465,0.87475,0.8745,0.87455,559300000.0
2009-09-03 10:47:00,0.8745,0.87465,0.87445,0.8745,846899997.0
2009-09-03 10:48:00,0.8745,0.87455,0.87395,0.87395,587599995.0
2009-09-03 10:49:00,0.87395,0.87395,0.87365,0.87365,1034999998.0
2009-09-03 10:50:00,0.87365,0.87375,0.87355,0.87355,651900000.0
2009-09-03 10:51:00,0.87355,0.8738,0.87355,0.8736,1144699996.0
2009-09-03 10:52:00,0.8736,0.87385,0.8736,0.87375,1260500002.0
2009-09-03 10:53:00,0.87375,0.8741,0.87375,0.874,643099999.0
2009-09-03 10:54:00,0.87395,0.87395,0.87385,0.87395,584299998.0
2009-09-03 10:55:00,0.87395,0.8743,0.87395,0.8741,481900000.0
2009-09-03 10:56:00,0.8741,0.8744,0.8741,0.8744,190500000.0
2009-09-03 10:57:00,0.8744,0.87445,0.8742,0.87425,174500000.0
2009-09-03 10:58:00,0.87425,0.87425,0.87395,0.874,748500000.0
2009-09-03 10:59:00,0.87405,0.87415,0.87385,0.87405,715999997.0
2009-09-03 11:00:00,0.87405,0.87405,0.8738,0.87395,694200005.0
2009-09-03 11:01:00,0.8739,0.8743,0.8739,0.8742,767800002.0
2009-09-03 11:02:00,0.87425,0.87425,0.87405,0.8742,589499999.0
2009-09-03 11:03:00,0.8742,0.8743,0.8741,0.8742,1307699992.0
2009-09-03 11:04:00,0.87425,0.8745,0.8742,0.8744,858800000.0
2009-09-03 11:05:00,0.8744,0.87445,0.87435,0.87435,177600000.0
2009-09-03 11:06:00,0.87435,0.87435,0.8742,0.87425,362299998.0
2009-09-03 11:07:00,0.87425,0.87435,0.8742,0.87425,618000005.0
2009-09-03 11:08:00,0.87425,0.87425,0.8742,0.87425,483499998.0
2009-09-03 11:09:00,0.87425,0.87445,0.8742,0.87435,545500000.0
2009-09-03 11:10:00,0.8744,0.87455,0.8743,0.8745,335600000.0
2009-09-03 11:11:00,0.8745,0.87465,0.8745,0.8745,415400001.0
2009-09-03 11:12:00,0.8745,0.8748,0.8745,0.8746,906499999.0
2009-09-03 11:13:00,0.8746,0.8746,0.87435,0.87435,375300000.0
2009-09-03 11:14:00,0.87435,0.87435,0.874,0.87435,1182400004.0
2009-09-03 11:15:00,0.8743,0.87445,0.8743,0.87435,775800000.0
2009-09-03 11:16:00,0.87435,0.87435,0.874,0.87405,880699998.0
2009-09-03 11:17:00,0.87405,0.87405,0.8739,0.8739,680200000.0
2009-09-03 11:18:00,0.87395,0.87395,0.87375,0.8738,1127600006.0
2009-09-03 11:19:00,0.8738,0.8738,0.87375,0.8738,571800001.0
2009-09-03 11:20:00,0.8738,0.8739,0.87375,0.87385,682099996.0
2009-09-03 11:21:00,0.8739,0.87395,0.87385,0.8739,149400000.0
2009-09-03 11:22:00,0.8739,0.87395,0.8739,0.8739,357799999.0
2009-09-03 11:23:00,0.8739,0.8741,0.8739,0.874,487600000.0
2009-09-03 11:24:00,0.874,0.87415,0.874,0.87405,397499999.0
2009-09-03 11:25:00,0.8741,0.87415,0.87405,0.8741,170699999.0
2009-09-03 11:26:00,0.8741,0.87415,0.87405,0.87405,530300000.0
2009-09-03 11:27:00,0.87405,0.8741,0.87395,0.87395,773200000.0
2009-09-03 11:28:00,0.87395,0.87395,0.87385,0.87385,537299999.0
2009-09-03 11:29:00,0.87385,0.87385,0.8737,0.87375,322900003.0
2009-09-03 11:30:00,0.87375,0.87375,0.87365,0.8737,361800001.0
2009-09-03 11:31:00,0.87365,0.8738,0.87365,0.87375,449999999.0
2009-09-03 11:32:00,0.87375,0.8738,0.87365,0.87375,778299997.0
2009-09-03 11:33:00,0.87375,0.87385,0.87375,0.8738,261999999.0
2009-09-03 11:34:00,0.8738,0.8739,0.8738,0.8739,630900002.0
2009-09-03 11:35:00,0.8739,0.87395,0.8739,0.8739,505900008.0
2009-09-03 11:36:00,0.8739,0.87405,0.8739,0.87405,404499999.0
2009-09-03 11:37:00,0.874,0.87415,0.874,0.8741,315700001.0
2009-09-03 11:38:00,0.87415,0.87425,0.8741,0.87415,1056399999.0
2009-09-03 11:39:00,0.87415,0.87415,0.87395,0.87405,974200001.0
2009-09-03 11:40:00,0.87405,0.8741,0.8739,0.87395,1072800002.0
2009-09-03 11:41:00,0.87395,0.87425,0.87395,0.8742,816399999.0
2009-09-03 11:42:00,0.8742,0.8742,0.87415,0.87415,329500000.0
2009-09-03 11:43:00,0.87415,0.87415,0.874,0.8741,563800001.0
2009-09-03 11:44:00,0.87415,0.8743,0.87415,0.8743,665599999.0
2009-09-03 11:45:00,0.87425,0.8743,0.87425,0.8743,715400002.0
2009-09-03 11:46:00,0.8743,0.8744,0.87425,0.87435,743599999.0
2009-09-03 11:47:00,0.87435,0.87435,0.8743,0.8743,607000000.0
2009-09-03 11:48:00,0.8743,0.87435,0.8743,0.87435,317400000.0
2009-09-03 11:49:00,0.8744,0.87445,0.8744,0.8744,303300000.0
2009-09-03 11:50:00,0.87445,0.87445,0.87435,0.87435,359099999.0
2009-09-03 11:51:00,0.87435,0.8744,0.87435,0.87435,212000000.0
2009-09-03 11:52:00,0.87435,0.87445,0.8743,0.8744,530499998.0
2009-09-03 11:53:00,0.8744,0.8744,0.87435,0.87435,359899999.0
2009-09-03 11:54:00,0.87435,0.87455,0.8743,0.8744,276399999.0
2009-09-03 11:55:00,0.8745,0.8746,0.8744,0.8746,258100001.0
2009-09-03 11:56:00,0.87455,0.8746,0.87445,0.87455,795399996.0
2009-09-03 11:57:00,0.87455,0.87455,0.87435,0.8744,683700001.0
2009-09-03 11:58:00,0.8744,0.8745,0.87435,0.87435,709499998.0
2009-09-03 11:59:00,0.87435,0.8744,0.87435,0.8744,291800000.0
2009-09-03 12:00:00,0.8744,0.87445,0.87435,0.8744,581100003.0
2009-09-03 12:01:00,0.8744,0.87455,0.8744,0.8745,632100002.0
2009-09-03 12:02:00,0.8745,0.8746,0.87445,0.8745,1088899998.0
2009-09-03 12:03:00,0.8745,0.8745,0.8743,0.8745,870600001.0
2009-09-03 12:04:00,0.8745,0.8745,0.87445,0.8745,330600001.0
2009-09-03 12:05:00,0.8745,0.8747,0.87445,0.8746,330000001.0
2009-09-03 12:06:00,0.8746,0.8747,0.87445,0.87445,420500002.0
2009-09-03 12:07:00,0.8744,0.87455,0.87435,0.87435,766299998.0
2009-09-03 12:08:00,0.87435,0.8744,0.8743,0.8743,698299999.0
2009-09-03 12:09:00,0.8743,0.8743,0.87415,0.8742,352299999.0
2009-09-03 12:10:00,0.87415,0.87425,0.8741,0.8741,638699998.0
2009-09-03 12:11:00,0.8741,0.87425,0.8741,0.8742,551899996.0
2009-09-03 12:12:00,0.8742,0.87425,0.8742,0.87425,270999999.0
2009-09-03 12:13:00,0.87425,0.87425,0.87405,0.87405,684000002.0
2009-09-03 12:14:00,0.87405,0.8741,0.874,0.874,382999999.0
2009-09-03 12:15:00,0.87405,0.87405,0.87315,0.87325,796199996.0
2009-09-03 12:16:00,0.87325,0.87335,0.8731,0.8731,599799999.0
2009-09-03 12:17:00,0.87315,0.87315,0.87305,0.87315,1073600004.0
2009-09-03 12:18:00,0.87315,0.87335,0.8731,0.87335,474400000.0
2009-09-03 12:19:00,0.87335,0.87345,0.8733,0.87345,342600002.0
2009-09-03 12:20:00,0.87345,0.87355,0.8733,0.8733,255200000.0
2009-09-03 12:21:00,0.8733,0.87345,0.87325,0.8733,646799999.0
2009-09-03 12:22:00,0.8733,0.87345,0.8732,0.8732,1084699996.0
2009-09-03 12:23:00,0.8732,0.8732,0.8731,0.8732,143000000.0
2009-09-03 12:24:00,0.8732,0.8732,0.87305,0.87305,283200000.0
2009-09-03 12:25:00,0.87305,0.8733,0.87305,0.87325,403800001.0
2009-09-03 12:26:00,0.87325,0.87345,0.87325,0.87335,500299999.0
2009-09-03 12:27:00,0.8733,0.8734,0.8733,0.8734,324800000.0
2009-09-03 12:28:00,0.8734,0.87345,0.8733,0.87345,334300000.0
2009-09-03 12:29:00,0.8734,0.87345,0.8733,0.87335,717100000.0
2009-09-03 12:30:00,0.8734,0.8734,0.87315,0.87315,795800000.0
2009-09-03 12:31:00,0.87315,0.8733,0.8731,0.87315,817100001.0
2009-09-03 12:32:00,0.8732,0.87335,0.87315,0.8732,513600001.0
2009-09-03 12:33:00,0.8732,0.8732,0.8731,0.87315,223600000.0
2009-09-03 12:34:00,0.87315,0.87335,0.87315,0.8732,617400001.0
2009-09-03 12:35:00,0.8732,0.87335,0.87315,0.8732,509399999.0
2009-09-03 12:36:00,0.8732,0.87325,0.8732,0.87325,313899995.0
2009-09-03 12:37:00,0.87325,0.87335,0.8732,0.87325,915700000.0
2009-09-03 12:38:00,0.87325,0.87335,0.87315,0.8732,618799999.0
2009-09-03 12:39:00,0.8732,0.87335,0.8732,0.87335,117799999.0
2009-09-03 12:40:00,0.87335,0.87335,0.8732,0.8732,360000000.0
2009-09-03 12:41:00,0.8732,0.8732,0.87315,0.8732,220600000.0
2009-09-03 12:42:00,0.8732,0.8732,0.87305,0.87315,512800001.0
2009-09-03 12:43:00,0.87315,0.87325,0.87315,0.8732,278000000.0
2009-09-03 12:44:00,0.87315,0.87325,0.87315,0.8732,488700002.0
2009-09-03 12:45:00,0.8732,0.87325,0.87305,0.87315,611699999.0
2009-09-03 12:46:00,0.87315,0.87315,0.87305,0.87305,499600007.0
2009-09-03 12:47:00,0.87305,0.87315,0.87305,0.8731,734499997.0
2009-09-03 12:48:00,0.8731,0.87315,0.873,0.8731,292899999.0
2009-09-03 12:49:00,0.8731,0.8732,0.87305,0.8731,589499990.0
2009-09-03 12:50:00,0.8731,0.87315,0.873,0.8731,284500000.0
2009-09-03 12:51:00,0.87315,0.8732,0.873,0.87315,510900001.0
2009-09-03 12:52:00,0.87315,0.8732,0.8731,0.87315,487200000.0
2009-09-03 12:53:00,0.87315,0.8733,0.8731,0.8733,606499998.0
2009-09-03 12:54:00,0.8733,0.87335,0.8732,0.87335,669999998.0
2009-09-03 12:55:00,0.8733,0.8733,0.87305,0.87305,403699998.0
2009-09-03 12:56:00,0.87305,0.8731,0.87305,0.87305,863000002.0
2009-09-03 12:57:00,0.87305,0.87315,0.873,0.87315,598299996.0
2009-09-03 12:58:00,0.87315,0.87325,0.87315,0.87315,706099995.0
2009-09-03 12:59:00,0.87315,0.8732,0.873,0.873,625099998.0
2009-09-03 13:00:00,0.873,0.87315,0.87295,0.87305,583899996.0
2009-09-03 13:01:00,0.87305,0.8731,0.87305,0.8731,293599997.0
2009-09-03 13:02:00,0.8731,0.8731,0.87305,0.87305,320299999.0
2009-09-03 13:03:00,0.8731,0.87315,0.87305,0.87315,391600001.0
2009-09-03 13:04:00,0.87315,0.8733,0.87315,0.8733,366899992.0
2009-09-03 13:05:00,0.8733,0.8735,0.87325,0.8734,155100000.0
2009-09-03 13:06:00,0.8734,0.87345,0.87335,0.8734,95600000.0
2009-09-03 13:07:00,0.8734,0.8737,0.8734,0.8737,233700000.0
2009-09-03 13:08:00,0.8737,0.8737,0.8736,0.8736,549500002.0
2009-09-03 13:09:00,0.87365,0.8737,0.87345,0.87365,445900001.0
2009-09-03 13:10:00,0.87365,0.8737,0.87355,0.8737,400700002.0
2009-09-03 13:11:00,0.8737,0.87385,0.87365,0.8738,484299997.0
2009-09-03 13:12:00,0.8738,0.87385,0.87375,0.87375,254600000.0
2009-09-03 13:13:00,0.8738,0.8738,0.8736,0.87365,826399998.0
2009-09-03 13:14:00,0.87365,0.87375,0.87355,0.8736,594299998.0
2009-09-03 13:15:00,0.8736,0.8737,0.8735,0.8736,664099999.0
2009-09-03 13:16:00,0.8736,0.87365,0.8735,0.8735,254100000.0
2009-09-03 13:17:00,0.8735,0.8736,0.87345,0.8736,287600001.0
2009-09-03 13:18:00,0.8736,0.87365,0.8733,0.8735,640400001.0
2009-09-03 13:19:00,0.8735,0.8737,0.8733,0.8737,1105800008.0
2009-09-03 13:20:00,0.8737,0.8737,0.8734,0.87345,657399997.0
2009-09-03 13:21:00,0.87345,0.87345,0.87325,0.8734,633900000.0
2009-09-03 13:22:00,0.8734,0.87355,0.8734,0.87355,621999991.0
2009-09-03 13:23:00,0.87355,0.87385,0.87355,0.87385,695200001.0
2009-09-03 13:24:00,0.87385,0.87395,0.87365,0.87395,1017400000.0
2009-09-03 13:25:00,0.87405,0.8741,0.8736,0.8741,894300000.0
2009-09-03 13:26:00,0.87415,0.8742,0.874,0.874,1398000000.0
2009-09-03 13:27:00,0.874,0.87405,0.87355,0.87355,1320499996.0
2009-09-03 13:28:00,0.87355,0.8738,0.87355,0.8738,642799998.0
2009-09-03 13:29:00,0.8738,0.87405,0.8738,0.87385,1104499997.0
2009-09-03 13:30:00,0.87385,0.87405,0.8737,0.87395,766000000.0
2009-09-03 13:31:00,0.87395,0.87425,0.87395,0.87425,887600000.0
2009-09-03 13:32:00,0.87425,0.87425,0.87415,0.87415,1616299997.0
2009-09-03 13:33:00,0.87415,0.8742,0.8741,0.8742,438700006.0
2009-09-03 13:34:00,0.8742,0.8743,0.8741,0.87425,899499996.0
2009-09-03 13:35:00,0.87425,0.87435,0.87355,0.87365,1307900001.0
2009-09-03 13:36:00,0.87365,0.8738,0.87345,0.8738,1206419993.0
2009-09-03 13:37:00,0.8738,0.87385,0.87345,0.8736,1195899989.0
2009-09-03 13:38:00,0.8736,0.87375,0.87355,0.8737,427900000.0
2009-09-03 13:39:00,0.8737,0.8738,0.8737,0.87375,998400001.0
2009-09-03 13:40:00,0.87375,0.8741,0.87375,0.8741,621000000.0
2009-09-03 13:41:00,0.8741,0.8741,0.87395,0.87395,648799998.0
2009-09-03 13:42:00,0.87405,0.87405,0.87395,0.874,449199995.0
2009-09-03 13:43:00,0.87405,0.8741,0.8739,0.87395,386899998.0
2009-09-03 13:44:00,0.87395,0.87415,0.8739,0.8741,396099998.0
2009-09-03 13:45:00,0.874,0.8741,0.874,0.8741,379200000.0
2009-09-03 13:46:00,0.8741,0.8744,0.87405,0.8744,552600001.0
2009-09-03 13:47:00,0.8744,0.8745,0.87435,0.87445,536399999.0
2009-09-03 13:48:00,0.8745,0.8745,0.8744,0.8744,578100001.0
2009-09-03 13:49:00,0.8744,0.8745,0.87435,0.87445,472600001.0
2009-09-03 13:50:00,0.87445,0.87455,0.8744,0.87445,202800000.0
2009-09-03 13:51:00,0.87445,0.87455,0.8744,0.8745,321000000.0
2009-09-03 13:52:00,0.8745,0.87455,0.8745,0.8745,162600000.0
2009-09-03 13:53:00,0.8745,0.8746,0.87445,0.87455,379900000.0
2009-09-03 13:54:00,0.8745,0.87455,0.8745,0.87455,264300000.0
2009-09-03 13:55:00,0.87455,0.87455,0.8744,0.87445,483500000.0
2009-09-03 13:56:00,0.87445,0.87445,0.8744,0.87445,596100000.0
2009-09-03 13:57:00,0.87445,0.87445,0.87425,0.87425,647300003.0
2009-09-03 13:58:00,0.87425,0.8744,0.8742,0.87435,791300005.0
2009-09-03 13:59:00,0.87435,0.8744,0.8742,0.87425,727400001.0
2009-09-03 14:00:00,0.87425,0.8743,0.8742,0.8743,437199998.0
2009-09-03 14:01:00,0.8743,0.8743,0.8741,0.87415,417600000.0
2009-09-03 14:02:00,0.87415,0.8742,0.87415,0.87415,163600000.0
2009-09-03 14:03:00,0.87415,0.87415,0.8741,0.8741,306700000.0
2009-09-03 14:04:00,0.8741,0.8742,0.8741,0.8742,52400000.0
2009-09-03 14:05:00,0.8742,0.8743,0.87415,0.87425,218700000.0
2009-09-03 14:06:00,0.87425,0.8745,0.87425,0.87445,305000000.0
2009-09-03 14:07:00,0.87455,0.87465,0.87455,0.8746,325600002.0
2009-09-03 14:08:00,0.8746,0.87465,0.87455,0.87465,899199998.0
2009-09-03 14:09:00,0.87465,0.8747,0.87455,0.8746,727500005.0
2009-09-03 14:10:00,0.87455,0.87465,0.8745,0.8745,643199996.0
2009-09-03 14:11:00,0.8745,0.87455,0.8745,0.87455,374700000.0
2009-09-03 14:12:00,0.87455,0.8746,0.8745,0.87455,979300023.0
2009-09-03 14:13:00,0.87455,0.87465,0.87455,0.8746,515000003.0
2009-09-03 14:14:00,0.8746,0.8747,0.87455,0.8747,493300002.0
2009-09-03 14:15:00,0.8747,0.8747,0.87455,0.8746,645999997.0
2009-09-03 14:16:00,0.87465,0.87475,0.8746,0.8746,611599998.0
2009-09-03 14:17:00,0.8746,0.87465,0.87455,0.87465,491300002.0
2009-09-03 14:18:00,0.87465,0.87475,0.8746,0.8746,688300003.0
2009-09-03 14:19:00,0.8746,0.87465,0.8746,0.8746,362800000.0
2009-09-03 14:20:00,0.87465,0.8747,0.87455,0.87465,372100001.0
2009-09-03 14:21:00,0.87465,0.8747,0.87465,0.8747,180800000.0
2009-09-03 14:22:00,0.8747,0.8747,0.8746,0.87465,594300000.0
2009-09-03 14:23:00,0.87465,0.87465,0.87455,0.8746,341800000.0
2009-09-03 14:24:00,0.8746,0.87465,0.87455,0.87455,317599999.0
2009-09-03 14:25:00,0.87455,0.87465,0.87455,0.87455,553699999.0
2009-09-03 14:26:00,0.87455,0.87465,0.87455,0.8746,638500000.0
2009-09-03 14:27:00,0.8746,0.87515,0.8746,0.8748,575500001.0
2009-09-03 14:28:00,0.87475,0.87485,0.87475,0.87475,221100000.0
2009-09-03 14:29:00,0.87475,0.87475,0.8746,0.8746,551099998.0
2009-09-03 14:30:00,0.87465,0.87515,0.87455,0.87505,1243200002.0
2009-09-03 14:31:00,0.87505,0.87505,0.8749,0.8749,1081300002.0
2009-09-03 14:32:00,0.8749,0.8753,0.8749,0.8752,1107500001.0
2009-09-03 14:33:00,0.8752,0.87525,0.87465,0.8749,1264100001.0
2009-09-03 14:34:00,0.87495,0.87495,0.87425,0.8746,1099699998.0
2009-09-03 14:35:00,0.8746,0.8748,0.8745,0.8747,1433000002.0
2009-09-03 14:36:00,0.8747,0.8747,0.8745,0.87465,720500002.0
2009-09-03 14:37:00,0.87465,0.8748,0.8745,0.8745,765900003.0
2009-09-03 14:38:00,0.8746,0.8746,0.87435,0.87445,765900001.0
2009-09-03 14:39:00,0.87445,0.87445,0.87415,0.8742,1006800007.0
2009-09-03 14:40:00,0.8742,0.8742,0.87345,0.87355,907700001.0
2009-09-03 14:41:00,0.8736,0.87375,0.8735,0.87375,1193999993.0
2009-09-03 14:42:00,0.87375,0.874,0.8737,0.874,901100002.0
2009-09-03 14:43:00,0.87395,0.87425,0.8739,0.8741,836200000.0
2009-09-03 14:44:00,0.87405,0.8743,0.874,0.8742,1301000003.0
2009-09-03 14:45:00,0.8742,0.87425,0.87415,0.87415,848200001.0
2009-09-03 14:46:00,0.87415,0.8742,0.87395,0.87415,661600001.0
2009-09-03 14:47:00,0.87415,0.8742,0.87405,0.87405,813999997.0
2009-09-03 14:48:00,0.87405,0.87415,0.874,0.874,778600000.0
2009-09-03 14:49:00,0.87405,0.8743,0.874,0.87425,697500000.0
2009-09-03 14:50:00,0.87425,0.8743,0.8741,0.8741,562200000.0
2009-09-03 14:51:00,0.8741,0.8741,0.87395,0.87395,435000000.0
2009-09-03 14:52:00,0.87395,0.874,0.87395,0.87395,438000000.0
2009-09-03 14:53:00,0.87395,0.8742,0.87395,0.87405,855400002.0
2009-09-03 14:54:00,0.87405,0.87405,0.87395,0.87395,520400000.0
2009-09-03 14:55:00,0.87395,0.874,0.87355,0.8736,895400001.0
2009-09-03 14:56:00,0.87355,0.87365,0.8735,0.87355,748300005.0
2009-09-03 14:57:00,0.87355,0.87365,0.8733,0.8733,924199999.0
2009-09-03 14:58:00,0.8733,0.87335,0.8732,0.8732,544200003.0
2009-09-03 14:59:00,0.8732,0.8733,0.87315,0.87325,489400000.0
2009-09-03 15:00:00,0.87325,0.8734,0.8732,0.87325,776200000.0
2009-09-03 15:01:00,0.87325,0.87335,0.8732,0.87325,1289900004.0
2009-09-03 15:02:00,0.87325,0.87335,0.8732,0.87335,701300002.0
2009-09-03 15:03:00,0.8733,0.87345,0.87325,0.8733,744699999.0
2009-09-03 15:04:00,0.8733,0.87335,0.8731,0.8732,837300000.0
2009-09-03 15:05:00,0.8732,0.8733,0.8732,0.8733,835900005.0
2009-09-03 15:06:00,0.8733,0.87335,0.87315,0.8732,728500000.0
2009-09-03 15:07:00,0.8732,0.8733,0.87315,0.87325,878200002.0
2009-09-03 15:08:00,0.87325,0.87335,0.87325,0.87325,474500000.0
2009-09-03 15:09:00,0.87325,0.8735,0.87325,0.8735,450600000.0
2009-09-03 15:10:00,0.8735,0.87355,0.87345,0.87345,614799999.0
2009-09-03 15:11:00,0.87345,0.8736,0.8734,0.87345,693200001.0
2009-09-03 15:12:00,0.87345,0.8735,0.87345,0.8735,200700001.0
2009-09-03 15:13:00,0.8735,0.8736,0.87335,0.87335,403000000.0
2009-09-03 15:14:00,0.87335,0.87335,0.87325,0.8733,678300001.0
2009-09-03 15:15:00,0.8733,0.8734,0.87325,0.8734,360000000.0
2009-09-03 15:16:00,0.8734,0.8734,0.87315,0.8732,1280799998.0
2009-09-03 15:17:00,0.8732,0.8732,0.87305,0.8732,747899999.0
2009-09-03 15:18:00,0.8732,0.87335,0.87315,0.87325,434200002.0
2009-09-03 15:19:00,0.8732,0.8733,0.8732,0.8733,800499998.0
2009-09-03 15:20:00,0.8733,0.87335,0.87325,0.87325,738199999.0
2009-09-03 15:21:00,0.87325,0.87345,0.87325,0.8734,882400005.0
2009-09-03 15:22:00,0.8734,0.8735,0.87335,0.87335,242400002.0
2009-09-03 15:23:00,0.87335,0.87345,0.8733,0.87345,513900000.0
2009-09-03 15:24:00,0.87345,0.8735,0.8734,0.8734,744199996.0
2009-09-03 15:25:00,0.87345,0.87355,0.8734,0.87355,628799997.0
2009-09-03 15:26:00,0.87355,0.87375,0.87355,0.8737,638600001.0
2009-09-03 15:27:00,0.8737,0.87375,0.8736,0.8737,1030299997.0
2009-09-03 15:28:00,0.8737,0.87375,0.87345,0.8736,454600000.0
2009-09-03 15:29:00,0.8736,0.87365,0.8735,0.8736,158300000.0
2009-09-03 15:30:00,0.8736,0.8737,0.8735,0.87365,610299998.0
2009-09-03 15:31:00,0.8736,0.87365,0.8734,0.87345,1163500003.0
2009-09-03 15:32:00,0.87345,0.87375,0.87345,0.8736,1062700005.0
2009-09-03 15:33:00,0.8736,0.8736,0.8734,0.8734,731999999.0
2009-09-03 15:34:00,0.87345,0.87355,0.8734,0.87355,567300000.0
2009-09-03 15:35:00,0.87355,0.87355,0.87335,0.8734,333300000.0
2009-09-03 15:36:00,0.8734,0.8735,0.87335,0.87345,365100000.0
2009-09-03 15:37:00,0.87345,0.8735,0.87335,0.8734,816599996.0
2009-09-03 15:38:00,0.87345,0.8735,0.8734,0.87345,492700000.0
2009-09-03 15:39:00,0.87345,0.87345,0.87335,0.8734,638199997.0
2009-09-03 15:40:00,0.8734,0.87345,0.87335,0.8734,573200001.0
2009-09-03 15:41:00,0.8734,0.8735,0.8734,0.87345,835400007.0
2009-09-03 15:42:00,0.87345,0.8735,0.87335,0.8734,800600000.0
2009-09-03 15:43:00,0.8734,0.8735,0.8733,0.8735,654400000.0
2009-09-03 15:44:00,0.8735,0.8735,0.87345,0.87345,546200000.0
2009-09-03 15:45:00,0.87335,0.87345,0.87335,0.8734,484300002.0
2009-09-03 15:46:00,0.8734,0.8735,0.8734,0.8735,443899998.0
2009-09-03 15:47:00,0.87355,0.87355,0.8734,0.8735,579799999.0
2009-09-03 15:48:00,0.8735,0.8735,0.8734,0.87345,610200002.0
2009-09-03 15:49:00,0.87345,0.8735,0.8734,0.8734,567899998.0
2009-09-03 15:50:00,0.8734,0.8735,0.8734,0.8735,454700000.0
2009-09-03 15:51:00,0.8735,0.8735,0.8733,0.87335,748700001.0
2009-09-03 15:52:00,0.87335,0.87335,0.87305,0.87305,1102100009.0
2009-09-03 15:53:00,0.87305,0.8731,0.873,0.87305,322800000.0
2009-09-03 15:54:00,0.873,0.8731,0.873,0.87305,637700001.0
2009-09-03 15:55:00,0.87305,0.8732,0.87305,0.87315,785400012.0
2009-09-03 15:56:00,0.87315,0.87325,0.87305,0.8732,803800001.0
2009-09-03 15:57:00,0.87315,0.8733,0.87305,0.8733,791800001.0
2009-09-03 15:58:00,0.87325,0.87335,0.87305,0.87305,879199998.0
2009-09-03 15:59:00,0.8731,0.8732,0.87295,0.87295,430400000.0
2009-09-03 16:00:00,0.87295,0.8731,0.8726,0.87275,909300000.0
2009-09-03 16:01:00,0.87275,0.873,0.8727,0.87285,649900000.0
2009-09-03 16:02:00,0.8728,0.8729,0.87265,0.87275,1035100000.0
2009-09-03 16:03:00,0.87275,0.8729,0.8726,0.87265,1171100002.0
2009-09-03 16:04:00,0.87265,0.8727,0.87255,0.87255,1392900000.0
2009-09-03 16:05:00,0.87255,0.87285,0.87255,0.87275,1575399991.0
2009-09-03 16:06:00,0.87275,0.8729,0.8727,0.87275,869300001.0
2009-09-03 16:07:00,0.87275,0.8728,0.8727,0.87275,984999993.0
2009-09-03 16:08:00,0.87275,0.87285,0.8726,0.87265,1588100000.0
2009-09-03 16:09:00,0.87265,0.8728,0.8726,0.8726,691200001.0
2009-09-03 16:10:00,0.8726,0.8727,0.87255,0.87265,526500001.0
2009-09-03 16:11:00,0.87265,0.87265,0.87255,0.8726,601800002.0
2009-09-03 16:12:00,0.87258,0.87258,0.87244,0.87245,717799998.0
2009-09-03 16:13:00,0.8725,0.87265,0.87245,0.8726,717799998.0
2009-09-03 16:14:00,0.8726,0.8726,0.87225,0.8723,1937500002.0
2009-09-03 16:15:00,0.8723,0.8724,0.8722,0.8722,584100000.0
2009-09-03 16:16:00,0.8722,0.8723,0.8721,0.87225,774200003.0
2009-09-03 16:17:00,0.87225,0.87235,0.8722,0.8723,1040399996.0
2009-09-03 16:18:00,0.8723,0.8724,0.8722,0.87235,1234499994.0
2009-09-03 16:19:00,0.87235,0.87235,0.8721,0.8722,650800001.0
2009-09-03 16:20:00,0.87215,0.87235,0.87215,0.8723,925600000.0
2009-09-03 16:21:00,0.8723,0.8723,0.87205,0.87215,882200001.0
2009-09-03 16:22:00,0.8722,0.87235,0.8722,0.8722,987999999.0
2009-09-03 16:23:00,0.8722,0.87225,0.8721,0.87215,1055700000.0
2009-09-03 16:24:00,0.8721,0.8723,0.8721,0.8723,1096999998.0
2009-09-03 16:25:00,0.8723,0.8723,0.8722,0.8723,849899998.0
2009-09-03 16:26:00,0.8723,0.87235,0.87205,0.8721,1495200002.0
2009-09-03 16:27:00,0.8721,0.8721,0.872,0.8721,1640499998.0
2009-09-03 16:28:00,0.8721,0.8721,0.87205,0.8721,718400003.0
2009-09-03 16:29:00,0.8721,0.8722,0.87205,0.87215,967799998.0
2009-09-03 16:30:00,0.87215,0.8722,0.87205,0.87215,224099999.0
2009-09-03 16:31:00,0.87215,0.87215,0.87205,0.87215,245000000.0
2009-09-03 16:32:00,0.87215,0.8722,0.872,0.87215,634500000.0
2009-09-03 16:33:00,0.87215,0.87215,0.87205,0.87205,271600001.0
2009-09-03 16:34:00,0.87205,0.87215,0.872,0.8721,738800003.0
2009-09-03 16:35:00,0.8721,0.87215,0.87205,0.87205,524399998.0
2009-09-03 16:36:00,0.87205,0.87215,0.87205,0.8721,378500001.0
2009-09-03 16:37:00,0.87215,0.8722,0.87205,0.87215,1404899990.0
2009-09-03 16:38:00,0.87215,0.8723,0.87215,0.8722,845800003.0
2009-09-03 16:39:00,0.87225,0.87235,0.87215,0.87225,1192700005.0
2009-09-03 16:40:00,0.87225,0.8724,0.87225,0.8723,894900001.0
2009-09-03 16:41:00,0.8723,0.87235,0.87205,0.87205,851499995.0
2009-09-03 16:42:00,0.87205,0.8721,0.872,0.872,442800001.0
2009-09-03 16:43:00,0.872,0.87215,0.87185,0.8721,754999999.0
2009-09-03 16:44:00,0.8721,0.8722,0.87205,0.87215,627200001.0
2009-09-03 16:45:00,0.87215,0.87225,0.8721,0.87215,609199999.0
2009-09-03 16:46:00,0.87215,0.8723,0.87215,0.87215,696900001.0
2009-09-03 16:47:00,0.87215,0.8723,0.87215,0.8722,544900003.0
2009-09-03 16:48:00,0.8722,0.8723,0.8722,0.8723,421900001.0
2009-09-03 16:49:00,0.8723,0.8723,0.8722,0.87225,693300001.0
2009-09-03 16:50:00,0.87225,0.8723,0.8722,0.8723,613099998.0
2009-09-03 16:51:00,0.8723,0.8723,0.8722,0.8723,392000000.0
2009-09-03 16:52:00,0.8723,0.87245,0.8723,0.8724,613600002.0
2009-09-03 16:53:00,0.8724,0.87255,0.8724,0.87255,417300000.0
2009-09-03 16:54:00,0.87255,0.8727,0.8725,0.8727,422399998.0
2009-09-03 16:55:00,0.8727,0.87285,0.8727,0.87285,210500001.0
2009-09-03 16:56:00,0.87285,0.87285,0.8727,0.87275,851700000.0
2009-09-03 16:57:00,0.87275,0.87285,0.87275,0.8728,393200000.0
2009-09-03 16:58:00,0.87275,0.8728,0.8727,0.87275,569399999.0
2009-09-03 16:59:00,0.87275,0.87275,0.87265,0.8727,578800001.0
2009-09-03 17:00:00,0.8727,0.8728,0.87265,0.8728,1037499999.0
2009-09-03 17:01:00,0.8728,0.87285,0.87265,0.87265,929000000.0
2009-09-03 17:02:00,0.87265,0.8728,0.8726,0.87275,410799999.0
2009-09-03 17:03:00,0.87275,0.8728,0.87275,0.87275,929000004.0
2009-09-03 17:04:00,0.8728,0.8729,0.87275,0.87285,687000000.0
2009-09-03 17:05:00,0.8729,0.873,0.87285,0.87295,573100000.0
2009-09-03 17:06:00,0.87295,0.87295,0.87285,0.87285,288900000.0
2009-09-03 17:07:00,0.8729,0.87295,0.87285,0.87295,646700004.0
2009-09-03 17:08:00,0.87295,0.87305,0.8729,0.873,655700002.0
2009-09-03 17:09:00,0.873,0.873,0.87295,0.87295,534699997.0
2009-09-03 17:10:00,0.87295,0.87305,0.87295,0.873,605499999.0
2009-09-03 17:11:00,0.873,0.87315,0.873,0.87305,651999995.0
2009-09-03 17:12:00,0.87305,0.87305,0.873,0.873,514399998.0
2009-09-03 17:13:00,0.873,0.87305,0.873,0.873,158500000.0
2009-09-03 17:14:00,0.873,0.87305,0.87295,0.873,168899998.0
2009-09-03 17:15:00,0.873,0.87305,0.873,0.87305,960499998.0
2009-09-03 17:16:00,0.87305,0.87305,0.873,0.873,506100000.0
2009-09-03 17:17:00,0.873,0.87305,0.873,0.87305,260800000.0
2009-09-03 17:18:00,0.87305,0.87315,0.873,0.8731,555099998.0
2009-09-03 17:19:00,0.8731,0.87315,0.87295,0.873,704299999.0
2009-09-03 17:20:00,0.873,0.87315,0.873,0.87305,360400002.0
2009-09-03 17:21:00,0.87305,0.8733,0.87305,0.87315,930800009.0
2009-09-03 17:22:00,0.87315,0.8733,0.8731,0.8733,571999998.0
2009-09-03 17:23:00,0.8733,0.8734,0.87325,0.87335,427600000.0
2009-09-03 17:24:00,0.87335,0.87335,0.8732,0.87325,410900001.0
2009-09-03 17:25:00,0.87325,0.8733,0.87315,0.8732,414399998.0
2009-09-03 17:26:00,0.87325,0.87335,0.8732,0.8733,442300001.0
2009-09-03 17:27:00,0.8733,0.8734,0.8733,0.8733,571900000.0
2009-09-03 17:28:00,0.8733,0.8734,0.87325,0.8733,505400009.0
2009-09-03 17:29:00,0.87325,0.8733,0.87325,0.87325,261200000.0
2009-09-03 17:30:00,0.87325,0.87325,0.87315,0.87315,268000001.0
2009-09-03 17:31:00,0.8732,0.8733,0.87315,0.87325,527599988.0
2009-09-03 17:32:00,0.8733,0.87345,0.87325,0.8734,504800003.0
2009-09-03 17:33:00,0.8734,0.8735,0.87335,0.87335,530099997.0
2009-09-03 17:34:00,0.87335,0.8734,0.8733,0.8734,710599996.0
2009-09-03 17:35:00,0.87335,0.8734,0.87335,0.8734,624000003.0
2009-09-03 17:36:00,0.8734,0.87345,0.87335,0.8734,124400000.0
2009-09-03 17:37:00,0.8733,0.8734,0.87325,0.87325,698400002.0
2009-09-03 17:38:00,0.87325,0.87325,0.8732,0.87325,181200000.0
2009-09-03 17:39:00,0.87325,0.87325,0.87315,0.87315,579500009.0
2009-09-03 17:40:00,0.87315,0.87355,0.87315,0.87345,510900001.0
2009-09-03 17:41:00,0.87345,0.8735,0.87335,0.87345,695500001.0
2009-09-03 17:42:00,0.87345,0.87345,0.8732,0.8732,667300000.0
2009-09-03 17:43:00,0.8732,0.8734,0.8732,0.87335,616600002.0
2009-09-03 17:44:00,0.87335,0.87335,0.8733,0.8733,541699998.0
2009-09-03 17:45:00,0.8733,0.87335,0.8732,0.87325,379100000.0
2009-09-03 17:46:00,0.87325,0.8733,0.87305,0.87305,496599998.0
2009-09-03 17:47:00,0.8731,0.87315,0.87305,0.8731,421700003.0
2009-09-03 17:48:00,0.8731,0.8732,0.87305,0.8732,251400000.0
2009-09-03 17:49:00,0.8732,0.8732,0.87315,0.8732,172200000.0
2009-09-03 17:50:00,0.8732,0.8732,0.8731,0.87315,323600000.0
2009-09-03 17:51:00,0.87315,0.8732,0.87315,0.87315,259300000.0
2009-09-03 17:52:00,0.87315,0.8732,0.87295,0.87305,549300000.0
2009-09-03 17:53:00,0.8731,0.8731,0.87305,0.8731,462500000.0
2009-09-03 17:54:00,0.87315,0.8732,0.8731,0.87315,542800000.0
2009-09-03 17:55:00,0.87315,0.87315,0.87305,0.87305,490299995.0
2009-09-03 17:56:00,0.87305,0.87305,0.87295,0.873,316600001.0
2009-09-03 17:57:00,0.873,0.87305,0.87295,0.873,573099993.0
2009-09-03 17:58:00,0.873,0.87305,0.87295,0.87295,749500000.0
2009-09-03 17:59:00,0.87295,0.873,0.87295,0.87295,660299999.0
2009-09-03 18:00:00,0.87295,0.87315,0.87295,0.87305,410900000.0
2009-09-03 18:01:00,0.873,0.87305,0.87295,0.873,324099999.0
2009-09-03 18:02:00,0.873,0.8731,0.8729,0.8731,337900000.0
2009-09-03 18:03:00,0.8731,0.8731,0.873,0.873,390399997.0
2009-09-03 18:04:00,0.873,0.87305,0.8729,0.87295,443600000.0
2009-09-03 18:05:00,0.87295,0.8731,0.87295,0.87305,96400000.0
2009-09-03 18:06:00,0.87305,0.87305,0.87295,0.87305,339600000.0
2009-09-03 18:07:00,0.873,0.873,0.8729,0.87295,150200000.0
2009-09-03 18:08:00,0.87295,0.873,0.87285,0.873,438000000.0
2009-09-03 18:09:00,0.873,0.87305,0.8729,0.8729,392900002.0
2009-09-03 18:10:00,0.8729,0.8729,0.87285,0.87285,204500000.0
2009-09-03 18:11:00,0.87285,0.8729,0.87285,0.8729,191900000.0
2009-09-03 18:12:00,0.8729,0.873,0.87285,0.87295,355000000.0
2009-09-03 18:13:00,0.87295,0.873,0.8729,0.87295,148000000.0
2009-09-03 18:14:00,0.873,0.873,0.87295,0.87295,349999999.0
2009-09-03 18:15:00,0.873,0.87305,0.87295,0.87295,556000001.0
2009-09-03 18:16:00,0.873,0.87305,0.8729,0.87295,328600001.0
2009-09-03 18:17:00,0.87295,0.87295,0.87295,0.87295,267600000.0
2009-09-03 18:18:00,0.87295,0.873,0.8729,0.8729,229499999.0
2009-09-03 18:19:00,0.87295,0.87295,0.8729,0.8729,187400000.0
2009-09-03 18:20:00,0.8729,0.87295,0.87285,0.87285,152000000.0
2009-09-03 18:21:00,0.8729,0.87295,0.8729,0.8729,160000000.0
2009-09-03 18:22:00,0.8729,0.8729,0.87285,0.8729,303000000.0
2009-09-03 18:23:00,0.8729,0.8729,0.87285,0.87285,465400000.0
2009-09-03 18:24:00,0.87285,0.8729,0.87285,0.8729,38500000.0
2009-09-03 18:25:00,0.8729,0.8729,0.8728,0.8728,419600000.0
2009-09-03 18:26:00,0.8728,0.8729,0.8728,0.8729,206300000.0
2009-09-03 18:27:00,0.8729,0.87295,0.8729,0.8729,184100000.0
2009-09-03 18:28:00,0.87285,0.87295,0.87285,0.87285,266800001.0
2009-09-03 18:29:00,0.87285,0.87305,0.87285,0.87305,173600000.0
2009-09-03 18:30:00,0.87295,0.87305,0.87295,0.87295,202999999.0
2009-09-03 18:31:00,0.87295,0.87305,0.8729,0.873,143200000.0
2009-09-03 18:32:00,0.87305,0.87305,0.8728,0.8729,299700000.0
2009-09-03 18:33:00,0.87295,0.87305,0.8729,0.8729,366400000.0
2009-09-03 18:34:00,0.8729,0.873,0.87285,0.87285,404699999.0
2009-09-03 18:35:00,0.8729,0.87295,0.8728,0.8729,386800001.0
2009-09-03 18:36:00,0.8729,0.87295,0.8729,0.8729,179200000.0
2009-09-03 18:37:00,0.8729,0.8729,0.87285,0.8729,103900000.0
2009-09-03 18:38:00,0.8729,0.8729,0.87285,0.8729,119599999.0
2009-09-03 18:39:00,0.8729,0.8729,0.87285,0.8729,162100000.0
2009-09-03 18:40:00,0.8729,0.87295,0.8729,0.87295,93400000.0
2009-09-03 18:41:00,0.87295,0.87295,0.8729,0.87295,42200000.0
2009-09-03 18:42:00,0.87295,0.87295,0.87295,0.87295,18000000.0
2009-09-03 18:43:00,0.87295,0.87295,0.87285,0.87285,33400000.0
2009-09-03 18:44:00,0.87285,0.87285,0.8728,0.8728,75000000.0
2009-09-03 18:45:00,0.87285,0.8729,0.8728,0.8729,213600000.0
2009-09-03 18:46:00,0.87285,0.8729,0.87285,0.87285,206200000.0
2009-09-03 18:47:00,0.87285,0.87285,0.87275,0.87275,319700000.0
2009-09-03 18:48:00,0.87275,0.8728,0.87275,0.87275,119200000.0
2009-09-03 18:49:00,0.87275,0.8728,0.87275,0.8728,119200004.0
2009-09-03 18:50:00,0.8728,0.8729,0.8728,0.87285,278000000.0
2009-09-03 18:51:00,0.87285,0.873,0.87285,0.87295,514799998.0
2009-09-03 18:52:00,0.87295,0.8731,0.8729,0.87305,506300003.0
2009-09-03 18:53:00,0.87305,0.8731,0.873,0.87305,861200003.0
2009-09-03 18:54:00,0.87305,0.87305,0.87295,0.87305,852100001.0
2009-09-03 18:55:00,0.87305,0.87305,0.873,0.873,624100000.0
2009-09-03 18:56:00,0.873,0.87305,0.87295,0.87305,312399998.0
2009-09-03 18:57:00,0.873,0.8731,0.873,0.87305,487300000.0
2009-09-03 18:58:00,0.87305,0.87315,0.87305,0.8731,287899999.0
2009-09-03 18:59:00,0.8731,0.8732,0.87305,0.8732,258000001.0
2009-09-03 19:00:00,0.8732,0.8733,0.87315,0.8732,476199998.0
2009-09-03 19:01:00,0.8732,0.87325,0.87315,0.87325,276400001.0
2009-09-03 19:02:00,0.87325,0.8733,0.8732,0.87325,100700000.0
2009-09-03 19:03:00,0.8732,0.8733,0.8732,0.8732,159900000.0
2009-09-03 19:04:00,0.87325,0.8733,0.8732,0.8732,235100001.0
2009-09-03 19:05:00,0.87325,0.87325,0.8732,0.8732,218600000.0
2009-09-03 19:06:00,0.8732,0.87325,0.8732,0.87325,70700000.0
2009-09-03 19:07:00,0.87325,0.8733,0.87325,0.87325,114400000.0
2009-09-03 19:08:00,0.87325,0.8733,0.8732,0.8733,108600000.0
2009-09-03 19:09:00,0.8733,0.8733,0.87325,0.87325,94600000.0
2009-09-03 19:10:00,0.87325,0.8733,0.87315,0.87315,181200000.0
2009-09-03 19:11:00,0.87315,0.8732,0.873,0.8732,136700000.0
2009-09-03 19:12:00,0.87315,0.8732,0.87305,0.87315,369200000.0
2009-09-03 19:13:00,0.8732,0.8732,0.8731,0.87315,88800000.0
2009-09-03 19:14:00,0.87315,0.8732,0.87315,0.8732,112900000.0
2009-09-03 19:15:00,0.87325,0.87325,0.87315,0.8732,163399999.0
2009-09-03 19:16:00,0.8732,0.87335,0.873,0.8733,474999997.0
2009-09-03 19:17:00,0.87335,0.87335,0.87325,0.8733,96400000.0
2009-09-03 19:18:00,0.8733,0.8733,0.8733,0.8733,19100000.0
2009-09-03 19:19:00,0.8733,0.8733,0.8732,0.8732,157500000.0
2009-09-03 19:20:00,0.87325,0.87325,0.8732,0.87325,135600000.0
2009-09-03 19:21:00,0.87325,0.87325,0.873,0.87305,306700000.0
2009-09-03 19:22:00,0.8731,0.8732,0.87305,0.87315,192500000.0
2009-09-03 19:23:00,0.87315,0.8733,0.87305,0.8732,381600001.0
2009-09-03 19:24:00,0.87325,0.8734,0.8732,0.8734,419700000.0
2009-09-03 19:25:00,0.8734,0.8735,0.8733,0.8735,372500000.0
2009-09-03 19:26:00,0.8735,0.87365,0.8735,0.87355,437699999.0
2009-09-03 19:27:00,0.87355,0.87365,0.87355,0.8736,139500000.0
2009-09-03 19:28:00,0.8736,0.8736,0.8735,0.87355,206400000.0
2009-09-03 19:29:00,0.87355,0.8736,0.8735,0.8736,193800000.0
2009-09-03 19:30:00,0.8736,0.8737,0.87355,0.8736,246500000.0
2009-09-03 19:31:00,0.87365,0.87365,0.8735,0.87365,535400000.0
2009-09-03 19:32:00,0.87365,0.87365,0.8736,0.87365,417800000.0
2009-09-03 19:33:00,0.87365,0.8737,0.87365,0.87365,423000000.0
2009-09-03 19:34:00,0.87365,0.87365,0.8734,0.87355,500099997.0
2009-09-03 19:35:00,0.87355,0.87365,0.8735,0.8735,434300000.0
2009-09-03 19:36:00,0.8735,0.8735,0.87325,0.87325,348200000.0
2009-09-03 19:37:00,0.8733,0.87335,0.87315,0.8733,287200000.0
2009-09-03 19:38:00,0.8733,0.8733,0.8731,0.8731,366400000.0
2009-09-03 19:39:00,0.8731,0.8732,0.87305,0.8731,246300000.0
2009-09-03 19:40:00,0.8731,0.87325,0.8731,0.87325,290199999.0
2009-09-03 19:41:00,0.8732,0.87325,0.8732,0.87325,132000000.0
2009-09-03 19:42:00,0.87325,0.87325,0.87315,0.8732,294400000.0
2009-09-03 19:43:00,0.8732,0.87335,0.8732,0.8733,222500000.0
2009-09-03 19:44:00,0.8733,0.8734,0.87315,0.87315,626900000.0
2009-09-03 19:45:00,0.87315,0.8733,0.87315,0.8733,278540000.0
2009-09-03 19:46:00,0.8733,0.8733,0.8732,0.87325,160499999.0
2009-09-03 19:47:00,0.87325,0.87325,0.8732,0.87325,342800000.0
2009-09-03 19:48:00,0.87325,0.8733,0.87315,0.87315,318700000.0
2009-09-03 19:49:00,0.87315,0.8732,0.87315,0.87315,374400000.0
2009-09-03 19:50:00,0.87315,0.87325,0.87315,0.87325,272800000.0
2009-09-03 19:51:00,0.87325,0.8733,0.8732,0.87325,198300000.0
2009-09-03 19:52:00,0.87325,0.87335,0.87325,0.8733,300900000.0
2009-09-03 19:53:00,0.8733,0.87335,0.87325,0.8733,505599999.0
2009-09-03 19:54:00,0.8733,0.87335,0.87325,0.87325,224800000.0
2009-09-03 19:55:00,0.8732,0.87325,0.87315,0.8732,1948069996.0
2009-09-03 19:56:00,0.8732,0.87325,0.8732,0.87325,329400000.0
2009-09-03 19:57:00,0.8733,0.8733,0.87325,0.87325,93600000.0
2009-09-03 19:58:00,0.87325,0.87325,0.87325,0.87325,38000000.0
2009-09-03 19:59:00,0.87325,0.8733,0.87325,0.8733,319600000.0
2009-09-03 20:00:00,0.87325,0.87345,0.87325,0.8734,139900000.0
2009-09-03 20:01:00,0.8734,0.87345,0.8733,0.8733,155000000.0
2009-09-03 20:02:00,0.8733,0.87335,0.87325,0.87335,221700000.0
2009-09-03 20:03:00,0.87335,0.87335,0.87335,0.87335,225200000.0
2009-09-03 20:04:00,0.87335,0.87355,0.87335,0.8735,339400000.0
2009-09-03 20:05:00,0.8735,0.8735,0.87345,0.8735,217600000.0
2009-09-03 20:06:00,0.8735,0.8735,0.8733,0.8733,160800000.0
2009-09-03 20:07:00,0.8733,0.87345,0.8733,0.87345,190800001.0
2009-09-03 20:08:00,0.87345,0.87345,0.8734,0.8734,370800000.0
2009-09-03 20:09:00,0.87345,0.8735,0.8734,0.8734,192800000.0
2009-09-03 20:10:00,0.87335,0.8734,0.87325,0.8733,374000000.0
2009-09-03 20:11:00,0.8733,0.87335,0.87325,0.87335,101600000.0
2009-09-03 20:12:00,0.87335,0.87335,0.8732,0.8732,192100001.0
2009-09-03 20:13:00,0.8732,0.8732,0.87315,0.87315,284700001.0
2009-09-03 20:14:00,0.87315,0.87315,0.87305,0.8731,280800000.0
2009-09-03 20:15:00,0.8731,0.87315,0.87305,0.87305,91600000.0
2009-09-03 20:16:00,0.87305,0.87305,0.87295,0.87305,87600000.0
2009-09-03 20:17:00,0.87305,0.8732,0.87305,0.8731,289300000.0
2009-09-03 20:18:00,0.87315,0.87315,0.87305,0.87315,317300001.0
2009-09-03 20:19:00,0.87315,0.87335,0.8731,0.87335,178000000.0
2009-09-03 20:20:00,0.87335,0.8735,0.8733,0.8733,487700000.0
2009-09-03 20:21:00,0.8733,0.8734,0.87315,0.87325,523199999.0
2009-09-03 20:22:00,0.87325,0.87325,0.87305,0.8731,579200000.0
2009-09-03 20:23:00,0.8731,0.87315,0.87305,0.87305,353399998.0
2009-09-03 20:24:00,0.87305,0.8731,0.87305,0.87305,332000000.0
2009-09-03 20:25:00,0.87305,0.87315,0.87305,0.8731,206000000.0
2009-09-03 20:26:00,0.8731,0.8732,0.87305,0.8732,265700000.0
2009-09-03 20:27:00,0.87315,0.8733,0.87315,0.8733,409800000.0
2009-09-03 20:28:00,0.87325,0.87325,0.8731,0.8731,222300000.0
2009-09-03 20:29:00,0.8731,0.8732,0.8731,0.8731,372199999.0
2009-09-03 20:30:00,0.87315,0.8733,0.87315,0.8733,512299999.0
2009-09-03 20:31:00,0.87325,0.87335,0.87325,0.8733,253899999.0
2009-09-03 20:32:00,0.8733,0.8733,0.87325,0.87325,217799997.0
2009-09-03 20:33:00,0.87325,0.8733,0.8732,0.8732,331000000.0
2009-09-03 20:34:00,0.87315,0.87325,0.87315,0.8732,314700001.0
2009-09-03 20:35:00,0.8732,0.8733,0.87315,0.8733,294300000.0
2009-09-03 20:36:00,0.87325,0.87335,0.87315,0.87315,156100000.0
2009-09-03 20:37:00,0.87315,0.87325,0.8731,0.8731,156600000.0
2009-09-03 20:38:00,0.8731,0.87315,0.8731,0.87315,92200000.0
2009-09-03 20:39:00,0.87315,0.87335,0.87315,0.87325,257000000.0
2009-09-03 20:40:00,0.87325,0.87325,0.873,0.873,330600000.0
2009-09-03 20:41:00,0.873,0.8731,0.87295,0.873,160700000.0
2009-09-03 20:42:00,0.873,0.873,0.8728,0.8728,297400000.0
2009-09-03 20:43:00,0.8728,0.87285,0.87275,0.8728,347000000.0
2009-09-03 20:44:00,0.8728,0.8729,0.8728,0.87285,104400000.0
2009-09-03 20:45:00,0.8729,0.8729,0.87275,0.87275,106400000.0
2009-09-03 20:46:00,0.87275,0.8728,0.87265,0.87275,480199998.0
2009-09-03 20:47:00,0.87275,0.8729,0.87275,0.8729,752799995.0
2009-09-03 20:48:00,0.8729,0.87305,0.87285,0.87305,637100007.0
2009-09-03 20:49:00,0.873,0.873,0.8728,0.8728,610800000.0
2009-09-03 20:50:00,0.8728,0.873,0.8728,0.87295,1125600003.0
2009-09-03 20:51:00,0.873,0.873,0.8728,0.87285,1124099986.0
2009-09-03 20:52:00,0.87285,0.87305,0.87285,0.873,883899994.0
2009-09-03 20:53:00,0.873,0.8731,0.8729,0.873,872300003.0
2009-09-03 20:54:00,0.873,0.873,0.8729,0.87295,244800000.0
2009-09-03 20:55:00,0.873,0.873,0.87295,0.87295,69000000.0
2009-09-03 20:56:00,0.87295,0.873,0.87295,0.87295,272200000.0
2009-09-03 20:57:00,0.87295,0.873,0.8729,0.873,366200000.0
2009-09-03 20:58:00,0.873,0.87305,0.873,0.873,60800000.0
2009-09-03 20:59:00,0.873,0.87305,0.87295,0.873,542499998.0
2009-09-03 21:00:00,0.873,0.87305,0.87295,0.87295,604099998.0
2009-09-03 21:01:00,0.873,0.87305,0.87295,0.87295,230500000.0
2009-09-03 21:02:00,0.87295,0.87305,0.87295,0.87305,146500000.0
2009-09-03 21:03:00,0.873,0.873,0.8728,0.8729,139400000.0
2009-09-03 21:04:00,0.8729,0.87305,0.8729,0.87305,169100000.0
2009-09-03 21:05:00,0.87305,0.87305,0.87295,0.87295,38300000.0
2009-09-03 21:06:00,0.87295,0.873,0.8729,0.8729,97100000.0
2009-09-03 21:07:00,0.8729,0.873,0.8729,0.87295,165800000.0
2009-09-03 21:08:00,0.87295,0.87305,0.87295,0.873,51200000.0
2009-09-03 21:09:00,0.873,0.87305,0.873,0.87305,28800000.0
2009-09-03 21:10:00,0.87305,0.87305,0.87305,0.87305,27200000.0
2009-09-03 21:11:00,0.87305,0.87305,0.87295,0.87295,196800000.0
2009-09-03 21:12:00,0.87295,0.87305,0.87295,0.873,452000000.0
2009-09-03 21:13:00,0.873,0.87305,0.87295,0.873,127500000.0
2009-09-03 21:14:00,0.873,0.87305,0.87295,0.87295,284100000.0
2009-09-03 21:15:00,0.87295,0.87295,0.8729,0.87295,281000000.0
2009-09-03 21:16:00,0.87295,0.87295,0.8729,0.8729,11500000.0
2009-09-03 21:17:00,0.8729,0.87295,0.8729,0.8729,135100000.0
2009-09-03 21:18:00,0.8729,0.87295,0.8729,0.87295,88400000.0
2009-09-03 21:19:00,0.87295,0.87295,0.8728,0.8729,97000000.0
2009-09-03 21:20:00,0.8729,0.87295,0.87285,0.8729,164600000.0
2009-09-03 21:21:00,0.8729,0.873,0.8729,0.87295,109000000.0
2009-09-03 21:22:00,0.87295,0.87295,0.87295,0.87295,51200000.0
2009-09-03 21:23:00,0.87295,0.87295,0.87275,0.87275,151900000.0
2009-09-03 21:24:00,0.87275,0.87275,0.8727,0.87275,166100000.0
2009-09-03 21:25:00,0.87275,0.87285,0.87265,0.87265,270200000.0
2009-09-03 21:26:00,0.87275,0.87275,0.87265,0.87265,243400000.0
2009-09-03 21:27:00,0.87275,0.87275,0.87265,0.87265,120999996.0
2009-09-03 21:28:00,0.87265,0.8727,0.87265,0.87265,378900006.0
2009-09-03 21:29:00,0.87265,0.8727,0.87265,0.8727,486000015.0
2009-09-03 21:30:00,0.87265,0.8727,0.87265,0.87265,204900000.0
2009-09-03 21:31:00,0.8727,0.8728,0.8724,0.8724,314299999.0
2009-09-03 21:32:00,0.8724,0.8725,0.87235,0.87245,351800000.0
2009-09-03 21:33:00,0.87245,0.87255,0.8724,0.87255,319800000.0
2009-09-03 21:34:00,0.87255,0.87255,0.87235,0.87245,233900000.0
2009-09-03 21:35:00,0.87245,0.8726,0.8724,0.8725,221200000.0
2009-09-03 21:36:00,0.8725,0.8725,0.8725,0.8725,70200000.0
2009-09-03 21:37:00,0.87255,0.8726,0.87255,0.87255,157900000.0
2009-09-03 21:38:00,0.87255,0.87265,0.87255,0.8726,154800000.0
2009-09-03 21:39:00,0.8726,0.87265,0.87245,0.87245,175500000.0
2009-09-03 21:40:00,0.8725,0.8726,0.8725,0.87255,426200000.0
2009-09-03 21:41:00,0.87255,0.87255,0.8724,0.8725,185700000.0
2009-09-03 21:42:00,0.8725,0.8727,0.8724,0.87265,174800000.0
2009-09-03 21:43:00,0.8727,0.8727,0.8725,0.8726,211000000.0
2009-09-03 21:44:00,0.8726,0.8726,0.87235,0.87235,195800000.0
2009-09-03 21:45:00,0.87245,0.87245,0.87245,0.87245,70600000.0
2009-09-03 21:46:00,0.87245,0.8725,0.8724,0.8725,213400000.0
2009-09-03 21:47:00,0.8725,0.87255,0.87245,0.87255,218100000.0
2009-09-03 21:48:00,0.87255,0.8726,0.8725,0.87255,383700000.0
2009-09-03 21:49:00,0.87255,0.87265,0.87255,0.8726,367400000.0
2009-09-03 21:50:00,0.8726,0.87265,0.8726,0.8726,232100000.0
2009-09-03 21:51:00,0.8726,0.87265,0.87255,0.8726,505800000.0
2009-09-03 21:52:00,0.8726,0.8727,0.87255,0.8727,478800000.0
2009-09-03 21:53:00,0.87265,0.87275,0.87255,0.87255,541399997.0
2009-09-03 21:54:00,0.87255,0.8726,0.87255,0.87255,362400000.0
2009-09-03 21:55:00,0.87255,0.87265,0.87245,0.87255,348600000.0
2009-09-03 21:56:00,0.87255,0.87265,0.87255,0.87265,194800000.0
2009-09-03 21:57:00,0.87265,0.8728,0.87265,0.8727,617000001.0
2009-09-03 21:58:00,0.8728,0.87285,0.8727,0.8727,623999997.0
2009-09-03 21:59:00,0.87275,0.8728,0.8726,0.87265,476999994.0
2009-09-03 22:00:00,0.87265,0.8727,0.8726,0.87265,216800000.0
2009-09-03 22:01:00,0.87265,0.87265,0.87255,0.87255,124100000.0
2009-09-03 22:02:00,0.87255,0.87255,0.87255,0.87255,29600000.0
2009-09-03 22:03:00,0.87255,0.87255,0.8725,0.8725,35000000.0
2009-09-03 22:04:00,0.87245,0.87255,0.87245,0.87255,86700000.0
2009-09-03 22:05:00,0.87255,0.8727,0.87255,0.8726,151400000.0
2009-09-03 22:06:00,0.87265,0.8727,0.87265,0.8727,36300000.0
2009-09-03 22:07:00,0.8727,0.87285,0.87265,0.8728,145300000.0
2009-09-03 22:08:00,0.87275,0.8728,0.87265,0.8727,362199998.0
2009-09-03 22:09:00,0.8727,0.87285,0.87265,0.87275,291799999.0
2009-09-03 22:10:00,0.8727,0.8727,0.87265,0.8727,37999999.0
2009-09-03 22:11:00,0.8727,0.8727,0.8727,0.8727,15000000.0
2009-09-03 22:12:00,0.8727,0.8728,0.8727,0.8728,63600001.0
2009-09-03 22:13:00,0.87275,0.87275,0.87265,0.87265,66399998.0
2009-09-03 22:14:00,0.8727,0.8728,0.8727,0.8727,70400000.0
2009-09-03 22:15:00,0.87275,0.87275,0.8727,0.8727,36900000.0
2009-09-03 22:16:00,0.87275,0.87275,0.8727,0.87275,15900000.0
2009-09-03 22:17:00,0.8727,0.87275,0.87265,0.87275,71100000.0
2009-09-03 22:18:00,0.87275,0.87285,0.87275,0.87285,63500000.0
2009-09-03 22:19:00,0.87285,0.8729,0.8728,0.87285,84400000.0
2009-09-03 22:20:00,0.87285,0.8729,0.8728,0.8729,271100001.0
2009-09-03 22:21:00,0.8729,0.87295,0.87285,0.8729,147500001.0
2009-09-03 22:22:00,0.87285,0.87295,0.8728,0.8729,284000000.0
2009-09-03 22:23:00,0.87295,0.87295,0.87275,0.87275,215400001.0
2009-09-03 22:24:00,0.87275,0.8729,0.87275,0.8729,98000000.0
2009-09-03 22:25:00,0.8729,0.87305,0.8729,0.87295,245000000.0
2009-09-03 22:26:00,0.873,0.87305,0.87295,0.873,129500000.0
2009-09-03 22:27:00,0.87305,0.87305,0.8729,0.873,557400001.0
2009-09-03 22:28:00,0.873,0.873,0.8728,0.8729,192900000.0
2009-09-03 22:29:00,0.8729,0.8729,0.8729,0.8729,42600000.0
2009-09-03 22:30:00,0.87295,0.87305,0.87295,0.87305,36400000.0
2009-09-03 22:31:00,0.87305,0.87305,0.87305,0.87305,267300000.0
2009-09-03 22:32:00,0.87305,0.87305,0.87295,0.87305,456600000.0
2009-09-03 22:33:00,0.87305,0.87305,0.8729,0.87295,125100000.0
2009-09-03 22:34:00,0.87295,0.873,0.87295,0.873,28200000.0
2009-09-03 22:35:00,0.87295,0.873,0.87295,0.873,167200000.0
2009-09-03 22:36:00,0.873,0.873,0.8729,0.8729,24500000.0
2009-09-03 22:37:00,0.87285,0.873,0.87285,0.87295,96500000.0
2009-09-03 22:38:00,0.873,0.873,0.8729,0.8729,46800000.0
2009-09-03 22:39:00,0.8729,0.87295,0.8729,0.87295,33600000.0
2009-09-03 22:40:00,0.87295,0.87295,0.8729,0.87295,52000000.0
2009-09-03 22:41:00,0.8729,0.87295,0.8729,0.8729,62800000.0
2009-09-03 22:42:00,0.87295,0.87295,0.8729,0.8729,36400000.0
2009-09-03 22:43:00,0.8729,0.87295,0.8729,0.87295,25600000.0
2009-09-03 22:44:00,0.87295,0.87295,0.87295,0.87295,20400000.0
2009-09-03 22:45:00,0.87295,0.87305,0.87295,0.87295,94800000.0
2009-09-03 22:46:00,0.873,0.873,0.87295,0.87295,110300000.0
2009-09-03 22:47:00,0.87305,0.87305,0.87295,0.87295,87200000.0
2009-09-03 22:48:00,0.873,0.873,0.8729,0.873,204000000.0
2009-09-03 22:49:00,0.87295,0.873,0.87295,0.87295,41300000.0
2009-09-03 22:50:00,0.87295,0.87295,0.8729,0.8729,6800000.0
2009-09-03 22:51:00,0.87295,0.87295,0.87285,0.87295,58900000.0
2009-09-03 22:52:00,0.87295,0.87305,0.87295,0.873,178200000.0
2009-09-03 22:53:00,0.873,0.873,0.87285,0.873,195000000.0
2009-09-03 22:54:00,0.873,0.873,0.87285,0.87285,169900000.0
2009-09-03 22:55:00,0.87285,0.87295,0.87285,0.87295,101700000.0
2009-09-03 22:56:00,0.87295,0.873,0.87295,0.873,85300000.0
2009-09-03 22:57:00,0.873,0.87305,0.87295,0.873,274400000.0
2009-09-03 22:58:00,0.873,0.8731,0.873,0.87305,138600000.0
2009-09-03 22:59:00,0.87305,0.87325,0.873,0.87315,70500000.0
2009-09-03 23:00:00,0.87315,0.87325,0.87245,0.8726,31300000.0
2009-09-03 23:01:00,0.8726,0.873,0.87255,0.8726,9600000.0
2009-09-03 23:02:00,0.8726,0.87265,0.8726,0.8726,8300000.0
2009-09-03 23:03:00,0.87265,0.8729,0.8726,0.87285,48900000.0
2009-09-03 23:04:00,0.8728,0.87285,0.87275,0.87285,26200000.0
2009-09-03 23:05:00,0.87275,0.87285,0.87275,0.87285,8600000.0
2009-09-03 23:06:00,0.87275,0.8728,0.87275,0.87275,9400000.0
2009-09-03 23:07:00,0.87285,0.87285,0.87285,0.87285,1000000.0
2009-09-03 23:08:00,0.87285,0.87285,0.87285,0.87285,2000000.0
2009-09-03 23:09:00,0.87263,0.8728,0.87263,0.87268,87200000.0
2009-09-03 23:10:00,0.87275,0.87275,0.87275,0.87275,1000000.0
2009-09-03 23:11:00,0.87275,0.87275,0.87275,0.87275,1000000.0
2009-09-03 23:12:00,0.87275,0.87275,0.8727,0.87275,4000000.0
2009-09-03 23:13:00,0.8728,0.87285,0.8728,0.87285,11800000.0
2009-09-03 23:14:00,0.8728,0.8729,0.8728,0.8728,15000000.0
2009-09-03 23:15:00,0.87285,0.87285,0.87275,0.87275,15400000.0
2009-09-03 23:16:00,0.87275,0.87275,0.87275,0.87275,16100000.0
2009-09-03 23:17:00,0.87257,0.87276,0.87254,0.87263,130700000.0
2009-09-03 23:18:00,0.8728,0.8729,0.87275,0.8728,58500000.0
2009-09-03 23:19:00,0.8728,0.8728,0.87275,0.87275,18100000.0
2009-09-03 23:20:00,0.87264,0.87267,0.87252,0.87261,188700000.0
2009-09-03 23:21:00,0.87275,0.87275,0.8727,0.8727,27000000.0
2009-09-03 23:22:00,0.87275,0.8728,0.87275,0.8728,38200000.0
2009-09-03 23:23:00,0.87275,0.8728,0.87275,0.87275,14200000.0
2009-09-03 23:24:00,0.87264,0.87268,0.87264,0.87268,8700000.0
2009-09-03 23:25:00,0.8727,0.87272,0.87268,0.8727,51900000.0
2009-09-03 23:26:00,0.8728,0.8728,0.8728,0.8728,23000000.0
2009-09-03 23:27:00,0.87275,0.87275,0.87275,0.87275,20300000.0
2009-09-03 23:28:00,0.87275,0.87275,0.87275,0.87275,11800000.0
2009-09-03 23:29:00,0.87275,0.87285,0.87275,0.8728,74200000.0
2009-09-03 23:30:00,0.8728,0.87285,0.8728,0.8728,64800000.0
2009-09-03 23:31:00,0.87285,0.87285,0.8728,0.8728,112400000.0
2009-09-03 23:32:00,0.87285,0.87285,0.87265,0.87265,151100000.0
2009-09-03 23:33:00,0.8727,0.87285,0.8726,0.8728,140300000.0
2009-09-03 23:34:00,0.8728,0.87285,0.87275,0.8728,214600000.0
2009-09-03 23:35:00,0.87275,0.8728,0.8727,0.8728,124800000.0
2009-09-03 23:36:00,0.8728,0.87285,0.8728,0.87285,37500000.0
2009-09-03 23:37:00,0.87285,0.87285,0.87285,0.87285,25600000.0
2009-09-03 23:38:00,0.87285,0.87285,0.8728,0.8728,46100000.0
2009-09-03 23:39:00,0.87285,0.87295,0.8728,0.87295,75000000.0
2009-09-03 23:40:00,0.87295,0.873,0.8729,0.87295,70400000.0
2009-09-03 23:41:00,0.8729,0.873,0.8729,0.8729,64200000.0
2009-09-03 23:42:00,0.8729,0.8729,0.87285,0.87285,46800000.0
2009-09-03 23:43:00,0.8729,0.8729,0.87285,0.87285,36800000.0
2009-09-03 23:44:00,0.8729,0.87295,0.87285,0.87295,39500000.0
2009-09-03 23:45:00,0.87295,0.87295,0.87295,0.87295,24800000.0
2009-09-03 23:46:00,0.87269,0.87284,0.87269,0.87284,261100000.0
2009-09-03 23:47:00,0.8727,0.87281,0.8727,0.87278,218700000.0
2009-09-03 23:48:00,0.87295,0.87295,0.87295,0.87295,46000000.0
2009-09-03 23:49:00,0.87295,0.87295,0.87295,0.87295,58600000.0
2009-09-03 23:50:00,0.87295,0.873,0.87285,0.87285,78500000.0
2009-09-03 23:51:00,0.873,0.873,0.87295,0.87295,74800000.0
2009-09-03 23:52:00,0.87295,0.87295,0.87285,0.87285,146300000.0
2009-09-03 23:53:00,0.87285,0.87285,0.87285,0.87285,57200000.0
2009-09-03 23:54:00,0.87285,0.87285,0.87285,0.87285,25000000.0
2009-09-03 23:55:00,0.87285,0.8729,0.87285,0.8729,70100000.0
2009-09-03 23:56:00,0.87263,0.87278,0.87263,0.87276,200700000.0
2009-09-03 23:57:00,0.87267,0.87289,0.87263,0.87263,191100000.0
2009-09-03 23:58:00,0.8729,0.8729,0.87275,0.87285,122600000.0
2009-09-03 23:59:00,0.87285,0.87285,0.87285,0.87285,41000000.0
2009-09-04 00:00:00,0.87285,0.8729,0.87285,0.87285,59600000.0
2009-09-04 00:01:00,0.87285,0.87285,0.87275,0.8728,37000000.0
2009-09-04 00:02:00,0.8728,0.87285,0.87275,0.87285,142400000.0
2009-09-04 00:03:00,0.87285,0.8729,0.87285,0.87285,32300000.0
2009-09-04 00:04:00,0.8728,0.8728,0.8728,0.8728,24000000.0
2009-09-04 00:05:00,0.8728,0.87285,0.8728,0.8728,40200000.0
2009-09-04 00:06:00,0.8728,0.87285,0.8728,0.87285,127600000.0
2009-09-04 00:07:00,0.8726,0.8728,0.8726,0.87264,302499998.0
2009-09-04 00:08:00,0.87285,0.87285,0.87285,0.87285,6700000.0
2009-09-04 00:09:00,0.87285,0.87285,0.87285,0.87285,33000000.0
2009-09-04 00:10:00,0.87285,0.87285,0.87285,0.87285,43500000.0
2009-09-04 00:11:00,0.87285,0.87285,0.8728,0.8728,29700000.0
2009-09-04 00:12:00,0.8728,0.8728,0.87275,0.87275,93600000.0
2009-09-04 00:13:00,0.87275,0.8728,0.8727,0.87275,95000000.0
2009-09-04 00:14:00,0.8728,0.8728,0.8727,0.87275,96100000.0
2009-09-04 00:15:00,0.8727,0.87275,0.87265,0.8727,122400000.0
2009-09-04 00:16:00,0.8727,0.8727,0.87255,0.8726,95200000.0
2009-09-04 00:17:00,0.8726,0.8727,0.87255,0.8727,30200000.0
2009-09-04 00:18:00,0.87275,0.87275,0.87265,0.87265,79900000.0
2009-09-04 00:19:00,0.8726,0.8726,0.8726,0.8726,10800000.0
2009-09-04 00:20:00,0.8726,0.8726,0.8726,0.8726,2400000.0
2009-09-04 00:21:00,0.8726,0.87285,0.8726,0.87285,139100000.0
2009-09-04 00:22:00,0.87285,0.8729,0.8728,0.8729,93400000.0
2009-09-04 00:23:00,0.8729,0.8729,0.8727,0.8727,116800000.0
2009-09-04 00:24:00,0.8727,0.8728,0.8727,0.8728,107600000.0
2009-09-04 00:25:00,0.87285,0.87285,0.8727,0.87275,58400000.0
2009-09-04 00:26:00,0.87275,0.87275,0.87275,0.87275,17300000.0
2009-09-04 00:27:00,0.87275,0.8728,0.87275,0.8728,28300000.0
2009-09-04 00:28:00,0.8728,0.8728,0.8728,0.8728,45600000.0
2009-09-04 00:29:00,0.8728,0.8729,0.8728,0.8729,38000000.0
2009-09-04 00:30:00,0.8729,0.8729,0.87285,0.8729,49200000.0
2009-09-04 00:31:00,0.8729,0.8729,0.87285,0.87285,61400000.0
2009-09-04 00:32:00,0.87285,0.87285,0.87285,0.87285,5600000.0
2009-09-04 00:33:00,0.87285,0.87285,0.8728,0.8728,32900000.0
2009-09-04 00:34:00,0.8728,0.87285,0.8728,0.87285,24100000.0
2009-09-04 00:35:00,0.87285,0.87285,0.87285,0.87285,25500000.0
2009-09-04 00:36:00,0.87285,0.87295,0.87285,0.8729,205800000.0
2009-09-04 00:37:00,0.8729,0.87295,0.8729,0.8729,53400000.0
2009-09-04 00:38:00,0.8729,0.8729,0.87275,0.8728,271700000.0
2009-09-04 00:39:00,0.8728,0.87285,0.8728,0.8728,27800000.0
2009-09-04 00:40:00,0.8728,0.87285,0.8728,0.87285,49600000.0
2009-09-04 00:41:00,0.8728,0.87285,0.8728,0.87285,10700000.0
2009-09-04 00:42:00,0.87285,0.87285,0.87285,0.87285,4200000.0
2009-09-04 00:43:00,0.87285,0.8729,0.87285,0.8729,145700000.0
2009-09-04 00:44:00,0.8729,0.8729,0.87285,0.8729,23400000.0
2009-09-04 00:45:00,0.8729,0.8729,0.8729,0.8729,8400000.0
2009-09-04 00:46:00,0.8729,0.87295,0.8728,0.87295,109100000.0
2009-09-04 00:47:00,0.87295,0.87305,0.8729,0.87295,291100000.0
2009-09-04 00:48:00,0.87295,0.87295,0.87295,0.87295,77000000.0
2009-09-04 00:49:00,0.87295,0.87295,0.87295,0.87295,1000000.0
2009-09-04 00:50:00,0.87295,0.87295,0.87295,0.87295,88600000.0
2009-09-04 00:51:00,0.87295,0.87295,0.87295,0.87295,117100000.0
2009-09-04 00:52:00,0.87295,0.873,0.8728,0.87285,209200000.0
2009-09-04 00:53:00,0.87285,0.87285,0.87285,0.87285,64000000.0
2009-09-04 00:54:00,0.8729,0.87295,0.8729,0.87295,26700000.0
2009-09-04 00:55:00,0.87295,0.87295,0.8729,0.87295,128300000.0
2009-09-04 00:56:00,0.87295,0.873,0.87295,0.87295,84300000.0
2009-09-04 00:57:00,0.87295,0.87295,0.87285,0.87295,91300000.0
2009-09-04 00:58:00,0.8729,0.8731,0.8729,0.8731,411200000.0
2009-09-04 00:59:00,0.8731,0.8732,0.87305,0.8732,195100000.0
2009-09-04 01:00:00,0.8732,0.8732,0.87305,0.87305,151700000.0
2009-09-04 01:01:00,0.87305,0.87305,0.87305,0.87305,20000000.0
2009-09-04 01:02:00,0.873,0.873,0.873,0.873,6800000.0
2009-09-04 01:03:00,0.873,0.873,0.873,0.873,4800000.0
2009-09-04 01:04:00,0.873,0.873,0.87285,0.87285,60200000.0
2009-09-04 01:05:00,0.8728,0.8728,0.8728,0.8728,26400000.0
2009-09-04 01:06:00,0.8728,0.8728,0.8728,0.8728,24000000.0
2009-09-04 01:07:00,0.8728,0.8728,0.8728,0.8728,35200000.0
2009-09-04 01:08:00,0.87273,0.87276,0.87272,0.87274,67600000.0
2009-09-04 01:09:00,0.8728,0.8728,0.8728,0.8728,4800000.0
2009-09-04 01:10:00,0.8728,0.8728,0.8728,0.8728,42000000.0
2009-09-04 01:11:00,0.8728,0.8728,0.8728,0.8728,33200000.0
2009-09-04 01:12:00,0.8728,0.8728,0.8728,0.8728,26800000.0
2009-09-04 01:13:00,0.8728,0.8728,0.8728,0.8728,4400000.0
2009-09-04 01:14:00,0.8728,0.8728,0.8728,0.8728,34400000.0
2009-09-04 01:15:00,0.8728,0.8728,0.8728,0.8728,13200000.0
2009-09-04 01:16:00,0.8728,0.8728,0.87255,0.8726,140300000.0
2009-09-04 01:17:00,0.87265,0.87265,0.87265,0.87265,8800000.0
2009-09-04 01:18:00,0.87265,0.87265,0.8726,0.8726,8000000.0
2009-09-04 01:19:00,0.87265,0.87275,0.87265,0.87275,32400000.0
2009-09-04 01:20:00,0.8727,0.8727,0.87265,0.87265,46200000.0
2009-09-04 01:21:00,0.87265,0.87265,0.87265,0.87265,17600000.0
2009-09-04 01:22:00,0.87265,0.87275,0.87265,0.8727,63800000.0
2009-09-04 01:23:00,0.8727,0.8727,0.87265,0.87265,10800000.0
2009-09-04 01:24:00,0.8727,0.8727,0.8726,0.87265,42900000.0
2009-09-04 01:25:00,0.87265,0.87275,0.87265,0.8727,89800000.0
2009-09-04 01:26:00,0.8727,0.8727,0.87265,0.8727,52100000.0
2009-09-04 01:27:00,0.8727,0.8727,0.8727,0.8727,18400000.0
2009-09-04 01:28:00,0.8727,0.87275,0.8727,0.87275,49900000.0
2009-09-04 01:29:00,0.87275,0.87275,0.87275,0.87275,17500000.0
2009-09-04 01:30:00,0.87275,0.87285,0.87275,0.8728,32400000.0
2009-09-04 01:31:00,0.8728,0.87285,0.8728,0.8728,45500000.0
2009-09-04 01:32:00,0.8728,0.8728,0.87275,0.8728,53000000.0
2009-09-04 01:33:00,0.8728,0.8728,0.87275,0.87275,69400000.0
2009-09-04 01:34:00,0.87275,0.8728,0.87275,0.87275,91100000.0
2009-09-04 01:35:00,0.8727,0.87275,0.87265,0.87275,29800000.0
2009-09-04 01:36:00,0.87275,0.87285,0.87275,0.87285,96600000.0
2009-09-04 01:37:00,0.87285,0.87285,0.8727,0.87275,86700000.0
2009-09-04 01:38:00,0.87275,0.8728,0.87275,0.87275,39300000.0
2009-09-04 01:39:00,0.87275,0.8731,0.87275,0.87305,199400000.0
2009-09-04 01:40:00,0.87305,0.8731,0.8729,0.8729,129200000.0
2009-09-04 01:41:00,0.8729,0.8729,0.8728,0.8728,35100000.0
2009-09-04 01:42:00,0.8728,0.8728,0.8728,0.8728,66800000.0
2009-09-04 01:43:00,0.8728,0.87285,0.8728,0.87285,108900000.0
2009-09-04 01:44:00,0.87285,0.8729,0.8728,0.8728,116500000.0
2009-09-04 01:45:00,0.8728,0.8729,0.8728,0.8728,57800000.0
2009-09-04 01:46:00,0.87269,0.87269,0.87261,0.87262,83800000.0
2009-09-04 01:47:00,0.8728,0.8728,0.87275,0.8728,33600000.0
2009-09-04 01:48:00,0.8728,0.8728,0.87275,0.8728,41600000.0
2009-09-04 01:49:00,0.8728,0.8728,0.87275,0.8728,19200000.0
2009-09-04 01:50:00,0.8728,0.87285,0.87275,0.87285,49400000.0
2009-09-04 01:51:00,0.8728,0.87285,0.8728,0.87285,75900000.0
2009-09-04 01:52:00,0.8728,0.87285,0.8728,0.87285,38000000.0
2009-09-04 01:53:00,0.87285,0.8729,0.8728,0.8729,36200000.0
2009-09-04 01:54:00,0.87285,0.873,0.87285,0.873,150400000.0
2009-09-04 01:55:00,0.873,0.87305,0.87295,0.873,50500000.0
2009-09-04 01:56:00,0.873,0.873,0.87295,0.87295,23000000.0
2009-09-04 01:57:00,0.87295,0.873,0.87295,0.87295,41200000.0
2009-09-04 01:58:00,0.87295,0.87305,0.87295,0.87305,10300000.0
2009-09-04 01:59:00,0.87305,0.87315,0.87305,0.87315,141400000.0
2009-09-04 02:00:00,0.87315,0.8734,0.8731,0.8733,219500000.0
2009-09-04 02:01:00,0.87335,0.87335,0.87325,0.8733,101800000.0
2009-09-04 02:02:00,0.8733,0.87335,0.8732,0.8733,401500000.0
2009-09-04 02:03:00,0.87335,0.87335,0.87325,0.8733,77400000.0
2009-09-04 02:04:00,0.8733,0.8734,0.87325,0.87325,419200004.0
2009-09-04 02:05:00,0.87325,0.87345,0.87315,0.8734,384600001.0
2009-09-04 02:06:00,0.8734,0.87345,0.8734,0.8734,237100001.0
2009-09-04 02:07:00,0.8734,0.8734,0.87335,0.8734,101600000.0
2009-09-04 02:08:00,0.8734,0.8734,0.8733,0.87335,345900001.0
2009-09-04 02:09:00,0.8734,0.87345,0.8734,0.8734,157700000.0
2009-09-04 02:10:00,0.8734,0.8734,0.8733,0.87335,280299996.0
2009-09-04 02:11:00,0.8734,0.8734,0.8733,0.8734,137200000.0
2009-09-04 02:12:00,0.8734,0.8734,0.8734,0.8734,7200000.0
2009-09-04 02:13:00,0.8734,0.8734,0.8733,0.8734,50300000.0
2009-09-04 02:14:00,0.8734,0.8734,0.8733,0.87335,146200001.0
2009-09-04 02:15:00,0.8734,0.8734,0.8733,0.87335,73800000.0
2009-09-04 02:16:00,0.87335,0.8734,0.87325,0.8734,411000002.0
2009-09-04 02:17:00,0.87335,0.8734,0.8733,0.87335,289099998.0
2009-09-04 02:18:00,0.87335,0.87335,0.8732,0.87325,460499996.0
2009-09-04 02:19:00,0.87325,0.8734,0.87325,0.8733,209000002.0
2009-09-04 02:20:00,0.8733,0.87335,0.87325,0.8733,414800000.0
2009-09-04 02:21:00,0.8733,0.87335,0.87325,0.8733,129699999.0
2009-09-04 02:22:00,0.8733,0.8733,0.8732,0.87325,304200000.0
2009-09-04 02:23:00,0.8733,0.87335,0.87325,0.8733,258300000.0
2009-09-04 02:24:00,0.8733,0.8733,0.87315,0.87315,89000000.0
2009-09-04 02:25:00,0.87315,0.87325,0.8731,0.87315,174400000.0
2009-09-04 02:26:00,0.8731,0.8731,0.8731,0.8731,39600000.0
2009-09-04 02:27:00,0.8731,0.8731,0.87305,0.8731,89600000.0
2009-09-04 02:28:00,0.8731,0.8731,0.87305,0.87305,191000000.0
2009-09-04 02:29:00,0.87305,0.87305,0.87305,0.87305,145600000.0
2009-09-04 02:30:00,0.87305,0.8731,0.87305,0.8731,134600000.0
2009-09-04 02:31:00,0.8731,0.8731,0.87305,0.87305,116400000.0
2009-09-04 02:32:00,0.8731,0.8731,0.8731,0.8731,12000000.0
2009-09-04 02:33:00,0.8731,0.87315,0.87305,0.87315,75700000.0
2009-09-04 02:34:00,0.87315,0.87315,0.87315,0.87315,7600000.0
2009-09-04 02:35:00,0.87315,0.87315,0.87315,0.87315,32400000.0
2009-09-04 02:36:00,0.87315,0.8732,0.87315,0.87315,65400000.0
2009-09-04 02:37:00,0.87315,0.87315,0.8731,0.87315,154400000.0
2009-09-04 02:38:00,0.87315,0.87315,0.8731,0.8731,199200000.0
2009-09-04 02:39:00,0.8731,0.8732,0.8731,0.8731,157600000.0
2009-09-04 02:40:00,0.8731,0.8732,0.8731,0.8731,201900000.0
2009-09-04 02:41:00,0.8731,0.87315,0.8731,0.87315,238800000.0
2009-09-04 02:42:00,0.8731,0.87315,0.8731,0.87315,74200000.0
2009-09-04 02:43:00,0.87315,0.8732,0.87315,0.87315,32300000.0
2009-09-04 02:44:00,0.87315,0.8733,0.87315,0.87315,74900000.0
2009-09-04 02:45:00,0.87315,0.87315,0.87315,0.87315,29600000.0
2009-09-04 02:46:00,0.87315,0.87325,0.87315,0.87325,54100000.0
2009-09-04 02:47:00,0.87325,0.87325,0.8732,0.8732,103700000.0
2009-09-04 02:48:00,0.87325,0.8733,0.8732,0.87325,267400000.0
2009-09-04 02:49:00,0.87325,0.8734,0.8732,0.8733,176600000.0
2009-09-04 02:50:00,0.87335,0.87335,0.87325,0.87335,228100001.0
2009-09-04 02:51:00,0.8733,0.87335,0.87325,0.87325,296800000.0
2009-09-04 02:52:00,0.87325,0.87335,0.87325,0.87335,473400001.0
2009-09-04 02:53:00,0.87335,0.87335,0.87325,0.87325,444800003.0
2009-09-04 02:54:00,0.87325,0.8733,0.87315,0.87325,279300000.0
2009-09-04 02:55:00,0.87325,0.87335,0.87315,0.87325,623199999.0
2009-09-04 02:56:00,0.87325,0.87325,0.8732,0.8732,119000000.0
2009-09-04 02:57:00,0.87325,0.87325,0.8732,0.8732,88600000.0
2009-09-04 02:58:00,0.8732,0.8732,0.8732,0.8732,83200000.0
2009-09-04 02:59:00,0.8732,0.87325,0.8732,0.87325,131600000.0
2009-09-04 03:00:00,0.8732,0.8732,0.8731,0.8732,78200000.0
2009-09-04 03:01:00,0.87315,0.87325,0.87315,0.87325,129900000.0
2009-09-04 03:02:00,0.8732,0.8734,0.8732,0.8733,332600000.0
2009-09-04 03:03:00,0.8734,0.8734,0.87325,0.87325,154500000.0
2009-09-04 03:04:00,0.8733,0.8734,0.87325,0.8734,118800000.0
2009-09-04 03:05:00,0.8734,0.87345,0.8734,0.8734,41600000.0
2009-09-04 03:06:00,0.8734,0.87345,0.87325,0.87335,684599997.0
2009-09-04 03:07:00,0.87335,0.87345,0.87325,0.87345,537400000.0
2009-09-04 03:08:00,0.87335,0.8734,0.87325,0.8733,405199998.0
2009-09-04 03:09:00,0.8733,0.8734,0.87325,0.8733,246700001.0
2009-09-04 03:10:00,0.8733,0.8733,0.8731,0.87315,146800000.0
2009-09-04 03:11:00,0.87315,0.87315,0.873,0.873,38400000.0
2009-09-04 03:12:00,0.873,0.87305,0.873,0.87305,87200000.0
2009-09-04 03:13:00,0.87305,0.87305,0.873,0.87305,36800000.0
2009-09-04 03:14:00,0.873,0.87305,0.873,0.87305,50800000.0
2009-09-04 03:15:00,0.873,0.873,0.87295,0.87295,36400000.0
2009-09-04 03:16:00,0.87295,0.873,0.8729,0.8729,79800000.0
2009-09-04 03:17:00,0.8729,0.87305,0.8728,0.8729,256100000.0
2009-09-04 03:18:00,0.8729,0.873,0.8729,0.873,231200000.0
2009-09-04 03:19:00,0.873,0.87305,0.87295,0.87295,133100000.0
2009-09-04 03:20:00,0.87295,0.87295,0.87295,0.87295,15000000.0
2009-09-04 03:21:00,0.87285,0.8729,0.87275,0.8728,264800000.0
2009-09-04 03:22:00,0.8728,0.87295,0.8728,0.87295,162500000.0
2009-09-04 03:23:00,0.87295,0.87295,0.8729,0.87295,212600000.0
2009-09-04 03:24:00,0.87295,0.873,0.87295,0.873,46800000.0
2009-09-04 03:25:00,0.873,0.87315,0.873,0.87315,342400000.0
2009-09-04 03:26:00,0.8732,0.8732,0.8731,0.8732,385500003.0
2009-09-04 03:27:00,0.87315,0.87315,0.873,0.87305,138900000.0
2009-09-04 03:28:00,0.87305,0.8731,0.873,0.87305,72800000.0
2009-09-04 03:29:00,0.87305,0.8732,0.87305,0.87315,201000000.0
2009-09-04 03:30:00,0.87315,0.87325,0.873,0.87315,432900000.0
2009-09-04 03:31:00,0.8732,0.8733,0.8731,0.87325,327700000.0
2009-09-04 03:32:00,0.87325,0.8733,0.8732,0.87325,247400000.0
2009-09-04 03:33:00,0.8733,0.87335,0.87325,0.8733,116400000.0
2009-09-04 03:34:00,0.8733,0.87335,0.8733,0.8733,228700000.0
2009-09-04 03:35:00,0.8733,0.87335,0.87315,0.8733,138900000.0
2009-09-04 03:36:00,0.87325,0.87325,0.8731,0.87315,331600000.0
2009-09-04 03:37:00,0.87315,0.8733,0.87315,0.87325,279300000.0
2009-09-04 03:38:00,0.87325,0.87325,0.8732,0.8732,186900000.0
2009-09-04 03:39:00,0.8732,0.8732,0.87315,0.87315,230300000.0
2009-09-04 03:40:00,0.8731,0.8732,0.8731,0.8732,53200000.0
2009-09-04 03:41:00,0.8732,0.8732,0.87315,0.8732,164000000.0
2009-09-04 03:42:00,0.8732,0.87325,0.87315,0.8732,152400000.0
2009-09-04 03:43:00,0.8732,0.8733,0.87315,0.8733,196000000.0
2009-09-04 03:44:00,0.8733,0.8733,0.8732,0.8732,132200000.0
2009-09-04 03:45:00,0.8732,0.8732,0.8732,0.8732,51400000.0
2009-09-04 03:46:00,0.8732,0.87335,0.8732,0.8733,160199999.0
2009-09-04 03:47:00,0.8733,0.8733,0.8732,0.8732,167600000.0
2009-09-04 03:48:00,0.8732,0.87325,0.8732,0.8732,253600000.0
2009-09-04 03:49:00,0.87325,0.87335,0.8732,0.8732,91000000.0
2009-09-04 03:50:00,0.8732,0.8732,0.8732,0.8732,14400000.0
2009-09-04 03:51:00,0.8732,0.8732,0.8732,0.8732,3000000.0
2009-09-04 03:52:00,0.8732,0.8732,0.8731,0.8731,74400000.0
2009-09-04 03:53:00,0.8731,0.87315,0.873,0.8731,94000000.0
2009-09-04 03:54:00,0.873,0.8731,0.873,0.8731,109100000.0
2009-09-04 03:55:00,0.87294,0.87305,0.87273,0.87299,90200000.0
2009-09-04 03:56:00,0.8731,0.87315,0.8731,0.87315,213700001.0
2009-09-04 03:57:00,0.87315,0.87315,0.87305,0.87305,36800000.0
2009-09-04 03:58:00,0.87305,0.8731,0.87305,0.87305,49500000.0
2009-09-04 03:59:00,0.87305,0.8731,0.87305,0.8731,33600000.0
2009-09-04 04:00:00,0.87305,0.8732,0.873,0.8732,311200000.0
2009-09-04 04:01:00,0.87315,0.87315,0.8731,0.8731,200000000.0
2009-09-04 04:02:00,0.8731,0.8731,0.8731,0.8731,38800000.0
2009-09-04 04:03:00,0.8731,0.8731,0.87305,0.87305,54800000.0
2009-09-04 04:04:00,0.87305,0.8731,0.87305,0.87305,95600000.0
2009-09-04 04:05:00,0.87305,0.8731,0.87305,0.8731,132000000.0
2009-09-04 04:06:00,0.87305,0.8731,0.87305,0.8731,189200000.0
2009-09-04 04:07:00,0.8731,0.87315,0.8731,0.8731,122400000.0
2009-09-04 04:08:00,0.87305,0.8731,0.87295,0.8731,322700000.0
2009-09-04 04:09:00,0.8731,0.8731,0.873,0.87305,176400000.0
2009-09-04 04:10:00,0.87305,0.87305,0.87295,0.87295,330100000.0
2009-09-04 04:11:00,0.873,0.873,0.87295,0.873,364200000.0
2009-09-04 04:12:00,0.873,0.873,0.87285,0.873,121800000.0
2009-09-04 04:13:00,0.873,0.873,0.8729,0.8729,136800000.0
2009-09-04 04:14:00,0.8729,0.87295,0.8729,0.8729,74600000.0
2009-09-04 04:15:00,0.8729,0.873,0.8727,0.873,253100000.0
2009-09-04 04:16:00,0.873,0.8731,0.87285,0.8729,285900000.0
2009-09-04 04:17:00,0.87285,0.87285,0.8726,0.87285,340000000.0
2009-09-04 04:18:00,0.87285,0.8729,0.87245,0.87265,412000000.0
2009-09-04 04:19:00,0.8727,0.87275,0.87265,0.8727,313000000.0
2009-09-04 04:20:00,0.8727,0.8728,0.8727,0.8728,335100000.0
2009-09-04 04:21:00,0.8728,0.8728,0.87275,0.8728,126200000.0
2009-09-04 04:22:00,0.8728,0.8728,0.87275,0.87275,32900000.0
2009-09-04 04:23:00,0.8728,0.8728,0.87275,0.87275,59700000.0
2009-09-04 04:24:00,0.87275,0.8728,0.87275,0.8728,61300000.0
2009-09-04 04:25:00,0.8728,0.8728,0.8727,0.87275,316200000.0
2009-09-04 04:26:00,0.87275,0.87285,0.87275,0.8728,230800000.0
2009-09-04 04:27:00,0.8728,0.87295,0.8727,0.87285,332300000.0
2009-09-04 04:28:00,0.8727,0.87305,0.8727,0.87295,622800001.0
2009-09-04 04:29:00,0.87295,0.873,0.87295,0.873,95400000.0
2009-09-04 04:30:00,0.873,0.87305,0.8729,0.87295,276600000.0
2009-09-04 04:31:00,0.87295,0.8731,0.8729,0.8729,482000001.0
2009-09-04 04:32:00,0.8729,0.87305,0.8729,0.873,402300001.0
2009-09-04 04:33:00,0.873,0.8731,0.873,0.873,264400000.0
2009-09-04 04:34:00,0.873,0.873,0.873,0.873,335800000.0
2009-09-04 04:35:00,0.873,0.87305,0.87295,0.873,596500000.0
2009-09-04 04:36:00,0.873,0.87305,0.87295,0.873,245299999.0
2009-09-04 04:37:00,0.873,0.87305,0.87295,0.873,220300000.0
2009-09-04 04:38:00,0.873,0.8731,0.87295,0.87305,335299997.0
2009-09-04 04:39:00,0.87315,0.87315,0.873,0.87305,137800000.0
2009-09-04 04:40:00,0.87305,0.8731,0.873,0.8731,142799999.0
2009-09-04 04:41:00,0.8731,0.8731,0.873,0.873,286599998.0
2009-09-04 04:42:00,0.87305,0.8731,0.873,0.873,346800001.0
2009-09-04 04:43:00,0.873,0.873,0.873,0.873,344900000.0
2009-09-04 04:44:00,0.873,0.873,0.87295,0.873,208600000.0
2009-09-04 04:45:00,0.873,0.873,0.873,0.873,126400000.0
2009-09-04 04:46:00,0.873,0.8731,0.87295,0.873,365700002.0
2009-09-04 04:47:00,0.87305,0.87305,0.87295,0.87305,86400001.0
2009-09-04 04:48:00,0.87305,0.8731,0.873,0.8731,98800000.0
2009-09-04 04:49:00,0.8731,0.8732,0.87305,0.87315,339800004.0
2009-09-04 04:50:00,0.87315,0.8732,0.8731,0.8732,433700000.0
2009-09-04 04:51:00,0.8732,0.87325,0.8731,0.87325,651799995.0
2009-09-04 04:52:00,0.87325,0.87325,0.873,0.873,463699999.0
2009-09-04 04:53:00,0.873,0.87325,0.873,0.87305,593099999.0
2009-09-04 04:54:00,0.8731,0.8731,0.873,0.8731,151700000.0
2009-09-04 04:55:00,0.8731,0.8731,0.87305,0.87305,63600000.0
2009-09-04 04:56:00,0.87305,0.87305,0.873,0.87305,341600000.0
2009-09-04 04:57:00,0.87305,0.8731,0.873,0.87305,69000000.0
2009-09-04 04:58:00,0.87305,0.87305,0.87295,0.873,213500000.0
2009-09-04 04:59:00,0.873,0.87305,0.873,0.873,57300000.0
2009-09-04 05:00:00,0.873,0.87305,0.8729,0.873,418199999.0
2009-09-04 05:01:00,0.873,0.873,0.87295,0.873,158400000.0
2009-09-04 05:02:00,0.873,0.87305,0.87295,0.87305,186200000.0
2009-09-04 05:03:00,0.87305,0.8731,0.873,0.87305,255099999.0
2009-09-04 05:04:00,0.8731,0.8731,0.87305,0.8731,136200000.0
2009-09-04 05:05:00,0.8731,0.8731,0.873,0.87305,416099998.0
2009-09-04 05:06:00,0.8731,0.8731,0.8731,0.8731,78000000.0
2009-09-04 05:07:00,0.8731,0.8731,0.87295,0.87305,305299999.0
2009-09-04 05:08:00,0.87305,0.8731,0.873,0.873,530600002.0
2009-09-04 05:09:00,0.8731,0.87315,0.87305,0.87315,295399993.0
2009-09-04 05:10:00,0.87315,0.87325,0.873,0.87305,623600003.0
2009-09-04 05:11:00,0.8731,0.87315,0.87305,0.8731,336600003.0
2009-09-04 05:12:00,0.87315,0.87315,0.87305,0.87305,345399998.0
2009-09-04 05:13:00,0.8731,0.87315,0.873,0.87305,162600000.0
2009-09-04 05:14:00,0.8731,0.8731,0.873,0.87305,277600004.0
2009-09-04 05:15:00,0.8731,0.8731,0.8731,0.8731,4800000.0
2009-09-04 05:16:00,0.8731,0.8731,0.8729,0.87295,269000001.0
2009-09-04 05:17:00,0.87295,0.8731,0.87295,0.87305,307299998.0
2009-09-04 05:18:00,0.87305,0.8731,0.873,0.8731,157700000.0
2009-09-04 05:19:00,0.87305,0.87305,0.87295,0.873,237800001.0
2009-09-04 05:20:00,0.873,0.87305,0.87295,0.873,225700002.0
2009-09-04 05:21:00,0.873,0.8732,0.87295,0.8731,338299999.0
2009-09-04 05:22:00,0.87315,0.87315,0.8731,0.8731,24600000.0
2009-09-04 05:23:00,0.87315,0.87315,0.8731,0.8731,165000000.0
2009-09-04 05:24:00,0.87315,0.87325,0.87305,0.87315,432600000.0
2009-09-04 05:25:00,0.8732,0.87325,0.8731,0.87315,260599998.0
2009-09-04 05:26:00,0.8732,0.8732,0.87315,0.8732,309799999.0
2009-09-04 05:27:00,0.8732,0.8732,0.87315,0.8732,86500000.0
2009-09-04 05:28:00,0.8732,0.87325,0.87315,0.8732,250300001.0
2009-09-04 05:29:00,0.87315,0.87325,0.87315,0.8732,399299997.0
2009-09-04 05:30:00,0.8732,0.87325,0.87295,0.87295,543300003.0
2009-09-04 05:31:00,0.873,0.873,0.873,0.873,156000000.0
2009-09-04 05:32:00,0.873,0.87305,0.87295,0.873,518800007.0
2009-09-04 05:33:00,0.873,0.87305,0.8729,0.8729,233499999.0
2009-09-04 05:34:00,0.87295,0.87295,0.87285,0.87285,75000000.0
2009-09-04 05:35:00,0.87285,0.8729,0.87285,0.8729,51200000.0
2009-09-04 05:36:00,0.8729,0.873,0.8729,0.87295,166900000.0
2009-09-04 05:37:00,0.87295,0.87295,0.87295,0.87295,60000000.0
2009-09-04 05:38:00,0.87295,0.873,0.87295,0.87295,58800000.0
2009-09-04 05:39:00,0.87295,0.873,0.8729,0.873,174200000.0
2009-09-04 05:40:00,0.873,0.873,0.87295,0.873,39900000.0
2009-09-04 05:41:00,0.873,0.87305,0.8729,0.87295,121900000.0
2009-09-04 05:42:00,0.87295,0.87295,0.8728,0.8729,194400000.0
2009-09-04 05:43:00,0.8729,0.8729,0.87285,0.87285,73400000.0
2009-09-04 05:44:00,0.8728,0.87285,0.87255,0.87265,255500000.0
2009-09-04 05:45:00,0.87265,0.8727,0.87255,0.87255,210700000.0
2009-09-04 05:46:00,0.8726,0.87275,0.8726,0.8726,306800000.0
2009-09-04 05:47:00,0.8726,0.87265,0.8726,0.8726,19800000.0
2009-09-04 05:48:00,0.8726,0.87265,0.87255,0.87265,97300000.0
2009-09-04 05:49:00,0.87265,0.87265,0.87265,0.87265,5600000.0
2009-09-04 05:50:00,0.87265,0.8728,0.8726,0.8728,177400000.0
2009-09-04 05:51:00,0.8728,0.87295,0.8728,0.8729,316800000.0
2009-09-04 05:52:00,0.8729,0.8729,0.8729,0.8729,29400000.0
2009-09-04 05:53:00,0.8729,0.8729,0.8729,0.8729,126000000.0
2009-09-04 05:54:00,0.8729,0.873,0.87285,0.8729,288400000.0
2009-09-04 05:55:00,0.8729,0.8729,0.8729,0.8729,25600000.0
2009-09-04 05:56:00,0.8729,0.87295,0.8729,0.87295,134400000.0
2009-09-04 05:57:00,0.87295,0.87295,0.8729,0.87295,178100000.0
2009-09-04 05:58:00,0.8729,0.8729,0.8729,0.8729,256600000.0
2009-09-04 05:59:00,0.8729,0.87295,0.87285,0.87285,425499999.0
2009-09-04 06:00:00,0.8729,0.873,0.87285,0.87295,99300001.0
2009-09-04 06:01:00,0.87295,0.87295,0.8729,0.8729,95800000.0
2009-09-04 06:02:00,0.8729,0.8729,0.8729,0.8729,16000000.0
2009-09-04 06:03:00,0.87285,0.8729,0.87285,0.87285,63200000.0
2009-09-04 06:04:00,0.8729,0.8729,0.87285,0.8729,11800000.0
2009-09-04 06:05:00,0.87285,0.8729,0.87285,0.8729,18400000.0
2009-09-04 06:06:00,0.8729,0.8729,0.8728,0.8728,104200000.0
2009-09-04 06:07:00,0.8728,0.8728,0.87275,0.87275,51400000.0
2009-09-04 06:08:00,0.87275,0.8728,0.87275,0.8728,30000000.0
2009-09-04 06:09:00,0.8728,0.8728,0.87265,0.8727,142500000.0
2009-09-04 06:10:00,0.8727,0.8729,0.8727,0.8727,254000001.0
2009-09-04 06:11:00,0.8727,0.87275,0.87265,0.87275,491399994.0
2009-09-04 06:12:00,0.87275,0.87275,0.8727,0.87275,220800000.0
2009-09-04 06:13:00,0.8727,0.8728,0.8727,0.8727,92700000.0
2009-09-04 06:14:00,0.8727,0.87275,0.8726,0.8726,280600000.0
2009-09-04 06:15:00,0.8726,0.87265,0.8726,0.8726,162600000.0
2009-09-04 06:16:00,0.8726,0.8726,0.8724,0.8724,186200000.0
2009-09-04 06:17:00,0.8724,0.8724,0.8722,0.8723,235700000.0
2009-09-04 06:18:00,0.8723,0.8724,0.8723,0.8724,229600000.0
2009-09-04 06:19:00,0.8724,0.87255,0.8724,0.87255,161400000.0
2009-09-04 06:20:00,0.8725,0.87255,0.8725,0.87255,42700000.0
2009-09-04 06:21:00,0.8725,0.8726,0.8725,0.87255,98200000.0
2009-09-04 06:22:00,0.87255,0.8726,0.87255,0.87255,141600000.0
2009-09-04 06:23:00,0.87255,0.87265,0.87255,0.87265,101900000.0
2009-09-04 06:24:00,0.87265,0.87265,0.8726,0.8726,52800000.0
2009-09-04 06:25:00,0.8726,0.8726,0.8725,0.8725,104300000.0
2009-09-04 06:26:00,0.8725,0.87255,0.8724,0.87245,332099996.0
2009-09-04 06:27:00,0.8725,0.8725,0.87245,0.8725,379299997.0
2009-09-04 06:28:00,0.8725,0.8725,0.8724,0.87245,128300000.0
2009-09-04 06:29:00,0.87245,0.87245,0.87245,0.87245,48400000.0
2009-09-04 06:30:00,0.87245,0.87245,0.8723,0.8724,91900000.0
2009-09-04 06:31:00,0.8724,0.8724,0.8723,0.87235,209000003.0
2009-09-04 06:32:00,0.8723,0.8724,0.87225,0.87235,261600000.0
2009-09-04 06:33:00,0.8724,0.8724,0.87235,0.8724,61900000.0
2009-09-04 06:34:00,0.87235,0.87255,0.8723,0.87235,406300000.0
2009-09-04 06:35:00,0.87235,0.8724,0.87215,0.8723,624800004.0
2009-09-04 06:36:00,0.8723,0.8724,0.87225,0.8724,198900000.0
2009-09-04 06:37:00,0.8724,0.8725,0.87235,0.8725,424100001.0
2009-09-04 06:38:00,0.8725,0.8725,0.8725,0.8725,175200000.0
2009-09-04 06:39:00,0.8725,0.87255,0.87245,0.87245,130900001.0
2009-09-04 06:40:00,0.8725,0.87255,0.87245,0.87255,302800000.0
2009-09-04 06:41:00,0.87255,0.8727,0.8725,0.8726,331600000.0
2009-09-04 06:42:00,0.8726,0.8726,0.8726,0.8726,224500000.0
2009-09-04 06:43:00,0.8726,0.87265,0.87245,0.87255,392200000.0
2009-09-04 06:44:00,0.87255,0.8726,0.8724,0.8724,165500000.0
2009-09-04 06:45:00,0.8724,0.87245,0.8724,0.8724,238299998.0
2009-09-04 06:46:00,0.8724,0.8724,0.87225,0.87225,73000000.0
2009-09-04 06:47:00,0.8723,0.8723,0.87215,0.8722,171999999.0
2009-09-04 06:48:00,0.8722,0.87235,0.87215,0.8723,739099998.0
2009-09-04 06:49:00,0.8723,0.8725,0.8723,0.8724,348200001.0
2009-09-04 06:50:00,0.87235,0.8724,0.8722,0.8722,331599999.0
2009-09-04 06:51:00,0.87225,0.8724,0.8722,0.8724,261200003.0
2009-09-04 06:52:00,0.8724,0.8725,0.8724,0.8725,158100000.0
2009-09-04 06:53:00,0.8725,0.8725,0.8725,0.8725,100800000.0
2009-09-04 06:54:00,0.8725,0.87255,0.87245,0.87245,222700000.0
2009-09-04 06:55:00,0.87245,0.8725,0.8723,0.8725,319799999.0
2009-09-04 06:56:00,0.8725,0.87255,0.87245,0.87255,252200000.0
2009-09-04 06:57:00,0.87255,0.87265,0.87245,0.8725,276900000.0
2009-09-04 06:58:00,0.8725,0.87255,0.87245,0.8725,224900000.0
2009-09-04 06:59:00,0.87255,0.8726,0.8725,0.8726,193400000.0
2009-09-04 07:00:00,0.8726,0.8728,0.8726,0.8728,117500000.0
2009-09-04 07:01:00,0.8728,0.873,0.8728,0.87285,274000000.0
2009-09-04 07:02:00,0.8728,0.8729,0.8728,0.87285,132400000.0
2009-09-04 07:03:00,0.87285,0.8729,0.87285,0.8729,315300000.0
2009-09-04 07:04:00,0.8729,0.87295,0.8729,0.8729,307500000.0
2009-09-04 07:05:00,0.8729,0.873,0.8729,0.8729,15400000.0
2009-09-04 07:06:00,0.8729,0.87295,0.8729,0.87295,22200000.0
2009-09-04 07:07:00,0.8729,0.87295,0.87285,0.8729,150200001.0
2009-09-04 07:08:00,0.8729,0.87295,0.8729,0.87295,99200000.0
2009-09-04 07:09:00,0.87295,0.87295,0.87295,0.87295,7600000.0
2009-09-04 07:10:00,0.87295,0.87295,0.8729,0.8729,37400000.0
2009-09-04 07:11:00,0.8729,0.873,0.8729,0.873,96400000.0
2009-09-04 07:12:00,0.873,0.873,0.8729,0.8729,103400000.0
2009-09-04 07:13:00,0.8729,0.8731,0.8729,0.8731,172000000.0
2009-09-04 07:14:00,0.8731,0.8731,0.873,0.873,159899999.0
2009-09-04 07:15:00,0.873,0.873,0.873,0.873,5600000.0
2009-09-04 07:16:00,0.873,0.873,0.87295,0.87295,16000000.0
2009-09-04 07:17:00,0.87295,0.87295,0.8729,0.87295,164600000.0
2009-09-04 07:18:00,0.87295,0.873,0.8729,0.87295,41900000.0
2009-09-04 07:19:00,0.87295,0.87295,0.87295,0.87295,23000000.0
2009-09-04 07:20:00,0.87295,0.87295,0.87295,0.87295,14000000.0
2009-09-04 07:21:00,0.87295,0.873,0.87295,0.87295,121200000.0
2009-09-04 07:22:00,0.87295,0.87295,0.87295,0.87295,8000000.0
2009-09-04 07:23:00,0.87295,0.87295,0.87295,0.87295,21200000.0
2009-09-04 07:24:00,0.87295,0.87295,0.87295,0.87295,20200000.0
2009-09-04 07:25:00,0.87295,0.87295,0.87295,0.87295,21000000.0
2009-09-04 07:26:00,0.87295,0.87295,0.87295,0.87295,24800000.0
2009-09-04 07:27:00,0.87295,0.87295,0.8729,0.8729,84200000.0
2009-09-04 07:28:00,0.8729,0.873,0.8729,0.873,78900000.0
2009-09-04 07:29:00,0.873,0.873,0.873,0.873,71200000.0
2009-09-04 07:30:00,0.87305,0.87305,0.8726,0.87265,150000000.0
2009-09-04 07:31:00,0.87265,0.8727,0.8725,0.8727,116200000.0
2009-09-04 07:32:00,0.87265,0.87275,0.8726,0.87275,154800001.0
2009-09-04 07:33:00,0.87275,0.8728,0.87265,0.8727,47000000.0
2009-09-04 07:34:00,0.8727,0.8727,0.8726,0.8726,114400000.0
2009-09-04 07:35:00,0.8726,0.8726,0.87255,0.8726,52600000.0
2009-09-04 07:36:00,0.8726,0.8726,0.8725,0.8726,284500000.0
2009-09-04 07:37:00,0.8726,0.87265,0.8726,0.87265,173600000.0
2009-09-04 07:38:00,0.8727,0.8727,0.87225,0.8724,457399999.0
2009-09-04 07:39:00,0.8724,0.8724,0.87225,0.87225,553300001.0
2009-09-04 07:40:00,0.8723,0.8724,0.87225,0.8724,222300000.0
2009-09-04 07:41:00,0.87235,0.87245,0.87225,0.87235,289000001.0
2009-09-04 07:42:00,0.87235,0.8724,0.87225,0.87235,338499997.0
2009-09-04 07:43:00,0.87225,0.87235,0.87225,0.8723,529400000.0
2009-09-04 07:44:00,0.87235,0.8725,0.8723,0.87245,293900000.0
2009-09-04 07:45:00,0.87245,0.8725,0.87245,0.87245,216400001.0
2009-09-04 07:46:00,0.87245,0.87245,0.87245,0.87245,1600000.0
2009-09-04 07:47:00,0.8724,0.8725,0.8724,0.8724,99200000.0
2009-09-04 07:48:00,0.8724,0.8725,0.8724,0.87245,297800000.0
2009-09-04 07:49:00,0.87245,0.8725,0.87235,0.87235,79800000.0
2009-09-04 07:50:00,0.8724,0.87265,0.8724,0.87255,204400000.0
2009-09-04 07:51:00,0.87255,0.8726,0.8724,0.8724,249400000.0
2009-09-04 07:52:00,0.8724,0.8726,0.8724,0.8726,135100000.0
2009-09-04 07:53:00,0.8726,0.8726,0.8726,0.8726,46400000.0
2009-09-04 07:54:00,0.8726,0.8727,0.8725,0.8725,323700000.0
2009-09-04 07:55:00,0.8725,0.8725,0.8723,0.8724,341500001.0
2009-09-04 07:56:00,0.87245,0.8725,0.8724,0.8725,72799999.0
2009-09-04 07:57:00,0.8725,0.8725,0.87245,0.8725,169000000.0
2009-09-04 07:58:00,0.8725,0.8725,0.8724,0.8725,121200000.0
2009-09-04 07:59:00,0.8725,0.8726,0.8725,0.8726,124100000.0
2009-09-04 08:00:00,0.87255,0.87255,0.8724,0.8724,111800000.0
2009-09-04 08:01:00,0.8724,0.8726,0.8723,0.8726,343799998.0
2009-09-04 08:02:00,0.87255,0.87275,0.87255,0.8727,279100000.0
2009-09-04 08:03:00,0.8727,0.87275,0.87265,0.87265,101100000.0
2009-09-04 08:04:00,0.8727,0.87275,0.8726,0.87265,98200000.0
2009-09-04 08:05:00,0.87265,0.8727,0.8726,0.8727,235800000.0
2009-09-04 08:06:00,0.8727,0.87285,0.87265,0.87285,233700000.0
2009-09-04 08:07:00,0.87285,0.8729,0.8727,0.8728,137000001.0
2009-09-04 08:08:00,0.8728,0.87305,0.8728,0.873,149099998.0
2009-09-04 08:09:00,0.873,0.8732,0.8729,0.8729,654400000.0
2009-09-04 08:10:00,0.8729,0.87315,0.8729,0.8731,196399998.0
2009-09-04 08:11:00,0.87315,0.8732,0.8729,0.87305,843599997.0
2009-09-04 08:12:00,0.87305,0.8732,0.87305,0.8731,273099998.0
2009-09-04 08:13:00,0.87315,0.87315,0.87305,0.87315,229399998.0
2009-09-04 08:14:00,0.8732,0.8735,0.87315,0.87345,474100000.0
2009-09-04 08:15:00,0.87345,0.8735,0.8733,0.8734,429700000.0
2009-09-04 08:16:00,0.8734,0.8734,0.87335,0.87335,131600001.0
2009-09-04 08:17:00,0.87335,0.8734,0.87335,0.87335,83300000.0
2009-09-04 08:18:00,0.87335,0.8737,0.87335,0.8737,570800001.0
2009-09-04 08:19:00,0.8737,0.87375,0.8736,0.8736,311200000.0
2009-09-04 08:20:00,0.8736,0.8737,0.8736,0.8737,351500000.0
2009-09-04 08:21:00,0.8737,0.87375,0.8736,0.8736,338100000.0
2009-09-04 08:22:00,0.8736,0.8736,0.8736,0.8736,182200000.0
2009-09-04 08:23:00,0.8736,0.87365,0.8736,0.87365,101000000.0
2009-09-04 08:24:00,0.87365,0.87365,0.8736,0.8736,182600000.0
2009-09-04 08:25:00,0.8736,0.87365,0.87355,0.8736,229000000.0
2009-09-04 08:26:00,0.87365,0.8737,0.8736,0.8736,345600005.0
2009-09-04 08:27:00,0.87365,0.87365,0.8736,0.8736,306899999.0
2009-09-04 08:28:00,0.8736,0.87365,0.8736,0.8736,146000000.0
2009-09-04 08:29:00,0.8736,0.87365,0.8736,0.8736,123400000.0
2009-09-04 08:30:00,0.87365,0.87365,0.87345,0.8735,164300000.0
2009-09-04 08:31:00,0.8735,0.87355,0.8735,0.8735,95500000.0
2009-09-04 08:32:00,0.8735,0.8735,0.8734,0.87345,195300000.0
2009-09-04 08:33:00,0.8735,0.8735,0.87345,0.87345,14400000.0
2009-09-04 08:34:00,0.87345,0.8736,0.87345,0.87355,132300000.0
2009-09-04 08:35:00,0.87355,0.87355,0.8735,0.8735,68200000.0
2009-09-04 08:36:00,0.87355,0.87355,0.8735,0.8735,127700000.0
2009-09-04 08:37:00,0.8735,0.8736,0.8735,0.8736,117700000.0
2009-09-04 08:38:00,0.8736,0.8737,0.87355,0.8737,485200003.0
2009-09-04 08:39:00,0.8737,0.8737,0.87365,0.87365,25900000.0
2009-09-04 08:40:00,0.87365,0.87365,0.8736,0.8736,137300000.0
2009-09-04 08:41:00,0.8736,0.8736,0.87355,0.87355,97100000.0
2009-09-04 08:42:00,0.87355,0.8736,0.87355,0.8736,144199999.0
2009-09-04 08:43:00,0.8736,0.8737,0.87355,0.87365,364300001.0
2009-09-04 08:44:00,0.8737,0.8737,0.8736,0.87365,311600000.0
2009-09-04 08:45:00,0.87365,0.8738,0.87365,0.87375,483700000.0
2009-09-04 08:46:00,0.87375,0.8738,0.8737,0.87375,682400003.0
2009-09-04 08:47:00,0.87375,0.87375,0.8737,0.87375,287399997.0
2009-09-04 08:48:00,0.8738,0.87385,0.87375,0.8738,274099999.0
2009-09-04 08:49:00,0.8738,0.87385,0.87355,0.8737,289899999.0
2009-09-04 08:50:00,0.8737,0.8737,0.87345,0.87355,404800000.0
2009-09-04 08:51:00,0.8736,0.87365,0.8735,0.87365,401200001.0
2009-09-04 08:52:00,0.87365,0.87365,0.87365,0.87365,36400000.0
2009-09-04 08:53:00,0.87365,0.8739,0.87365,0.87385,92300000.0
2009-09-04 08:54:00,0.87385,0.874,0.87385,0.87395,518499999.0
2009-09-04 08:55:00,0.87395,0.874,0.87385,0.874,316300001.0
2009-09-04 08:56:00,0.8741,0.8741,0.874,0.87405,102300000.0
2009-09-04 08:57:00,0.87405,0.8741,0.874,0.8741,302500000.0
2009-09-04 08:58:00,0.8741,0.8741,0.874,0.8741,467199996.0
2009-09-04 08:59:00,0.8741,0.87415,0.8741,0.8741,198200000.0
2009-09-04 09:00:00,0.8741,0.8742,0.8741,0.87415,140800000.0
2009-09-04 09:01:00,0.8742,0.8743,0.87415,0.8743,261499999.0
2009-09-04 09:02:00,0.8743,0.8744,0.87425,0.87425,297400000.0
2009-09-04 09:03:00,0.87425,0.87435,0.87425,0.8743,459400000.0
2009-09-04 09:04:00,0.8743,0.87435,0.87425,0.8743,646800000.0
2009-09-04 09:05:00,0.8743,0.87435,0.87425,0.87435,866200002.0
2009-09-04 09:06:00,0.8743,0.8744,0.8743,0.8743,443800001.0
2009-09-04 09:07:00,0.8743,0.87445,0.8743,0.8744,315300000.0
2009-09-04 09:08:00,0.8744,0.87445,0.87435,0.87445,324899999.0
2009-09-04 09:09:00,0.8744,0.8745,0.8744,0.87445,381799998.0
2009-09-04 09:10:00,0.87445,0.87445,0.87435,0.87445,631900001.0
2009-09-04 09:11:00,0.87445,0.8746,0.8744,0.8746,431499994.0
2009-09-04 09:12:00,0.8746,0.8746,0.8744,0.8744,260599999.0
2009-09-04 09:13:00,0.8744,0.87445,0.87435,0.87435,479800003.0
2009-09-04 09:14:00,0.8744,0.8744,0.8744,0.8744,73600000.0
2009-09-04 09:15:00,0.8744,0.8744,0.8744,0.8744,59800000.0
2009-09-04 09:16:00,0.87435,0.8745,0.8743,0.8744,440900000.0
2009-09-04 09:17:00,0.8744,0.87455,0.8744,0.87455,352400002.0
2009-09-04 09:18:00,0.87455,0.8746,0.8745,0.87455,247400000.0
2009-09-04 09:19:00,0.8745,0.87455,0.87445,0.87445,670100000.0
2009-09-04 09:20:00,0.87445,0.87445,0.87435,0.8744,654100005.0
2009-09-04 09:21:00,0.8744,0.8744,0.87435,0.87435,206900000.0
2009-09-04 09:22:00,0.87435,0.8744,0.8743,0.8743,605499999.0
2009-09-04 09:23:00,0.8743,0.8744,0.8743,0.8744,253100000.0
2009-09-04 09:24:00,0.8744,0.8744,0.87425,0.87435,461000000.0
2009-09-04 09:25:00,0.87435,0.87435,0.8742,0.8742,852800002.0
2009-09-04 09:26:00,0.8742,0.8742,0.874,0.874,927500001.0
2009-09-04 09:27:00,0.874,0.87405,0.8738,0.8738,880099996.0
2009-09-04 09:28:00,0.87385,0.8739,0.87385,0.8739,1063200004.0
2009-09-04 09:29:00,0.8739,0.87395,0.87385,0.8739,1067999995.0
2009-09-04 09:30:00,0.8739,0.874,0.87385,0.874,1010400007.0
2009-09-04 09:31:00,0.874,0.874,0.87395,0.87395,503300001.0
2009-09-04 09:32:00,0.87395,0.8741,0.8739,0.8741,1157799998.0
2009-09-04 09:33:00,0.8741,0.8742,0.8741,0.8742,474400001.0
2009-09-04 09:34:00,0.8742,0.87425,0.87405,0.8742,861699996.0
2009-09-04 09:35:00,0.8742,0.87425,0.8742,0.87425,462400001.0
2009-09-04 09:36:00,0.8742,0.87425,0.87355,0.87375,778699999.0
2009-09-04 09:37:00,0.87375,0.87385,0.87375,0.87375,291100000.0
2009-09-04 09:38:00,0.87375,0.87375,0.8734,0.87345,530600000.0
2009-09-04 09:39:00,0.8734,0.87355,0.87335,0.8734,725899999.0
2009-09-04 09:40:00,0.8734,0.87365,0.8734,0.8736,653499999.0
2009-09-04 09:41:00,0.8736,0.87365,0.8734,0.8734,636400002.0
2009-09-04 09:42:00,0.87335,0.87335,0.8733,0.87335,486200000.0
2009-09-04 09:43:00,0.87335,0.87345,0.8733,0.8733,684400000.0
2009-09-04 09:44:00,0.8733,0.87335,0.8731,0.8731,849699999.0
2009-09-04 09:45:00,0.8731,0.8731,0.87295,0.873,705099999.0
2009-09-04 09:46:00,0.873,0.8731,0.87275,0.8728,752699997.0
2009-09-04 09:47:00,0.8728,0.87305,0.8728,0.8729,559600000.0
2009-09-04 09:48:00,0.8729,0.873,0.87285,0.873,178800000.0
2009-09-04 09:49:00,0.873,0.873,0.873,0.873,160400000.0
2009-09-04 09:50:00,0.873,0.87315,0.873,0.87305,186200000.0
2009-09-04 09:51:00,0.87305,0.8731,0.87285,0.87285,260300000.0
2009-09-04 09:52:00,0.87285,0.87305,0.87285,0.873,312500001.0
2009-09-04 09:53:00,0.873,0.873,0.87275,0.87275,673700000.0
2009-09-04 09:54:00,0.87275,0.8728,0.87265,0.87265,757100002.0
2009-09-04 09:55:00,0.87265,0.8727,0.8725,0.87255,537599999.0
2009-09-04 09:56:00,0.87255,0.87285,0.87255,0.87285,316900000.0
2009-09-04 09:57:00,0.87285,0.87285,0.87275,0.8728,99800000.0
2009-09-04 09:58:00,0.8728,0.873,0.8728,0.87295,116800000.0
2009-09-04 09:59:00,0.87295,0.8731,0.8728,0.87305,580300001.0
2009-09-04 10:00:00,0.8731,0.87315,0.8729,0.87295,548700000.0
2009-09-04 10:01:00,0.87295,0.87305,0.8729,0.873,554299999.0
2009-09-04 10:02:00,0.87295,0.87325,0.87295,0.8732,683300003.0
2009-09-04 10:03:00,0.8732,0.87325,0.8731,0.87315,508600000.0
2009-09-04 10:04:00,0.87315,0.8732,0.8731,0.8732,564999999.0
2009-09-04 10:05:00,0.8732,0.8732,0.87315,0.87315,163600000.0
2009-09-04 10:06:00,0.87315,0.8732,0.8731,0.87315,586799998.0
2009-09-04 10:07:00,0.87305,0.87315,0.87295,0.87315,301499998.0
2009-09-04 10:08:00,0.87315,0.87335,0.87315,0.87335,189000000.0
2009-09-04 10:09:00,0.8733,0.8734,0.8733,0.8733,117600000.0
2009-09-04 10:10:00,0.8733,0.8733,0.8732,0.8732,261799998.0
2009-09-04 10:11:00,0.8732,0.8732,0.87295,0.87295,615300000.0
2009-09-04 10:12:00,0.87295,0.87305,0.87295,0.87295,768600001.0
2009-09-04 10:13:00,0.87295,0.873,0.87295,0.87295,415100000.0
2009-09-04 10:14:00,0.87295,0.873,0.87295,0.87295,703699998.0
2009-09-04 10:15:00,0.87295,0.87305,0.87295,0.87305,590499999.0
2009-09-04 10:16:00,0.87305,0.8731,0.873,0.873,306700001.0
2009-09-04 10:17:00,0.873,0.8731,0.873,0.873,258000000.0
2009-09-04 10:18:00,0.873,0.873,0.8729,0.87295,514200000.0
2009-09-04 10:19:00,0.873,0.8733,0.8729,0.8733,333100000.0
2009-09-04 10:20:00,0.8733,0.87345,0.8732,0.8734,433900002.0
2009-09-04 10:21:00,0.8734,0.87345,0.8733,0.87335,261500000.0
2009-09-04 10:22:00,0.87335,0.8734,0.8733,0.8733,161100000.0
2009-09-04 10:23:00,0.87335,0.8734,0.8733,0.87335,286100000.0
2009-09-04 10:24:00,0.87335,0.8734,0.8732,0.87325,223500000.0
2009-09-04 10:25:00,0.87325,0.8734,0.8732,0.8733,542600001.0
2009-09-04 10:26:00,0.8733,0.8734,0.87325,0.8733,343400002.0
2009-09-04 10:27:00,0.8733,0.8733,0.8731,0.8732,417700000.0
2009-09-04 10:28:00,0.8732,0.87325,0.873,0.873,159500000.0
2009-09-04 10:29:00,0.873,0.8731,0.873,0.873,308400000.0
2009-09-04 10:30:00,0.873,0.87315,0.873,0.8731,387400000.0
2009-09-04 10:31:00,0.8731,0.87325,0.8731,0.87325,647499998.0
2009-09-04 10:32:00,0.87325,0.8733,0.87315,0.87315,206300000.0
2009-09-04 10:33:00,0.87315,0.87315,0.8731,0.87315,49500000.0
2009-09-04 10:34:00,0.87315,0.87315,0.87305,0.87315,49500000.0
2009-09-04 10:35:00,0.87315,0.87315,0.8731,0.87315,17900000.0
2009-09-04 10:36:00,0.87315,0.87315,0.873,0.873,96900000.0
2009-09-04 10:37:00,0.873,0.87305,0.873,0.873,309400000.0
2009-09-04 10:38:00,0.873,0.87305,0.8729,0.87295,514899996.0
2009-09-04 10:39:00,0.87295,0.87295,0.8729,0.8729,182000000.0
2009-09-04 10:40:00,0.8729,0.873,0.8729,0.873,233900001.0
2009-09-04 10:41:00,0.873,0.8731,0.873,0.87305,415800000.0
2009-09-04 10:42:00,0.87305,0.8732,0.87305,0.8731,249700000.0
2009-09-04 10:43:00,0.8731,0.8731,0.8731,0.8731,332000000.0
2009-09-04 10:44:00,0.8731,0.87315,0.8731,0.87315,122000000.0
2009-09-04 10:45:00,0.87315,0.8732,0.8731,0.8731,388800000.0
2009-09-04 10:46:00,0.8731,0.87315,0.873,0.87305,440900000.0
2009-09-04 10:47:00,0.87305,0.8732,0.87305,0.8731,369600000.0
2009-09-04 10:48:00,0.8731,0.87315,0.87305,0.8731,64400000.0
2009-09-04 10:49:00,0.8731,0.87315,0.87305,0.87305,236300001.0
2009-09-04 10:50:00,0.87305,0.8731,0.873,0.87305,564800002.0
2009-09-04 10:51:00,0.87305,0.87325,0.87305,0.8732,201800000.0
2009-09-04 10:52:00,0.8732,0.8732,0.87315,0.87315,122400000.0
2009-09-04 10:53:00,0.87315,0.8734,0.87315,0.87335,407600000.0
2009-09-04 10:54:00,0.8734,0.8734,0.8733,0.8734,86300000.0
2009-09-04 10:55:00,0.8734,0.8734,0.87335,0.8734,232500000.0
2009-09-04 10:56:00,0.8734,0.8734,0.87335,0.87335,585800000.0
2009-09-04 10:57:00,0.87335,0.8734,0.87325,0.8733,456600001.0
2009-09-04 10:58:00,0.87335,0.87335,0.8732,0.87325,602100000.0
2009-09-04 10:59:00,0.8732,0.87325,0.8729,0.8729,705600001.0
2009-09-04 11:00:00,0.873,0.873,0.8729,0.873,609300000.0
2009-09-04 11:01:00,0.873,0.8731,0.8729,0.87305,668300000.0
2009-09-04 11:02:00,0.87305,0.8731,0.87285,0.87285,398900000.0
2009-09-04 11:03:00,0.87285,0.873,0.87285,0.87285,482499999.0
2009-09-04 11:04:00,0.87285,0.87295,0.87285,0.87295,713200000.0
2009-09-04 11:05:00,0.87295,0.87305,0.87295,0.87295,731199999.0
2009-09-04 11:06:00,0.87295,0.87295,0.8728,0.8729,742400005.0
2009-09-04 11:07:00,0.8729,0.873,0.87285,0.87285,226200000.0
2009-09-04 11:08:00,0.8729,0.873,0.87285,0.87295,479600000.0
2009-09-04 11:09:00,0.87295,0.87295,0.87295,0.87295,302200000.0
2009-09-04 11:10:00,0.87295,0.873,0.8729,0.873,245600002.0
2009-09-04 11:11:00,0.87295,0.8732,0.87295,0.87315,307600000.0
2009-09-04 11:12:00,0.87315,0.87315,0.873,0.8731,296400000.0
2009-09-04 11:13:00,0.8731,0.87315,0.8731,0.8731,268800001.0
2009-09-04 11:14:00,0.8731,0.8731,0.87305,0.8731,261700000.0
2009-09-04 11:15:00,0.87305,0.8731,0.873,0.8731,412000000.0
2009-09-04 11:16:00,0.8731,0.8731,0.87295,0.873,392800001.0
2009-09-04 11:17:00,0.873,0.8731,0.87295,0.87305,457200002.0
2009-09-04 11:18:00,0.87305,0.87305,0.873,0.873,67000000.0
2009-09-04 11:19:00,0.873,0.87305,0.87295,0.87295,276300000.0
2009-09-04 11:20:00,0.87295,0.8732,0.87295,0.87305,215400000.0
2009-09-04 11:21:00,0.8731,0.8731,0.87285,0.87285,442800000.0
2009-09-04 11:22:00,0.87285,0.87285,0.87285,0.87285,192700000.0
2009-09-04 11:23:00,0.87285,0.87295,0.87285,0.87295,195500000.0
2009-09-04 11:24:00,0.87295,0.87295,0.8728,0.87285,156500000.0
2009-09-04 11:25:00,0.8728,0.873,0.8728,0.8729,124000000.0
2009-09-04 11:26:00,0.8729,0.87295,0.87285,0.87295,406300000.0
2009-09-04 11:27:00,0.87295,0.87295,0.87285,0.8729,146700000.0
2009-09-04 11:28:00,0.87295,0.87295,0.87275,0.87285,706499999.0
2009-09-04 11:29:00,0.87285,0.8729,0.8728,0.8728,161100000.0
2009-09-04 11:30:00,0.8728,0.87295,0.8728,0.87285,453199999.0
2009-09-04 11:31:00,0.87285,0.8729,0.8728,0.8728,435000000.0
2009-09-04 11:32:00,0.8728,0.8729,0.87275,0.8729,607500000.0
2009-09-04 11:33:00,0.87295,0.87295,0.87285,0.8729,461900002.0
2009-09-04 11:34:00,0.8729,0.8729,0.8728,0.8729,449800000.0
2009-09-04 11:35:00,0.8729,0.8729,0.8728,0.8728,102000000.0
2009-09-04 11:36:00,0.8728,0.87295,0.8728,0.87295,217000000.0
2009-09-04 11:37:00,0.87295,0.87295,0.8729,0.8729,27200000.0
2009-09-04 11:38:00,0.8729,0.87295,0.8728,0.87285,224800000.0
2009-09-04 11:39:00,0.87285,0.8729,0.87285,0.8729,146200000.0
2009-09-04 11:40:00,0.8729,0.87295,0.87285,0.87285,463600000.0
2009-09-04 11:41:00,0.87285,0.8729,0.8728,0.8728,583099999.0
2009-09-04 11:42:00,0.87285,0.87295,0.87285,0.87285,139100000.0
2009-09-04 11:43:00,0.87285,0.87285,0.87285,0.87285,163600000.0
2009-09-04 11:44:00,0.87285,0.8729,0.8728,0.8729,182200000.0
2009-09-04 11:45:00,0.8729,0.8729,0.87285,0.87285,281500000.0
2009-09-04 11:46:00,0.87285,0.8729,0.87285,0.87285,56300000.0
2009-09-04 11:47:00,0.87285,0.87285,0.87285,0.87285,97800000.0
2009-09-04 11:48:00,0.87285,0.87295,0.87285,0.87295,38400000.0
2009-09-04 11:49:00,0.87295,0.873,0.87295,0.873,24400000.0
2009-09-04 11:50:00,0.873,0.873,0.87285,0.8729,27500000.0
2009-09-04 11:51:00,0.8729,0.8729,0.8727,0.87275,546000000.0
2009-09-04 11:52:00,0.87275,0.87275,0.87265,0.87265,452200003.0
2009-09-04 11:53:00,0.8727,0.8727,0.8727,0.8727,194700000.0
2009-09-04 11:54:00,0.8727,0.87275,0.8727,0.87275,55400000.0
2009-09-04 11:55:00,0.87275,0.87275,0.87275,0.87275,19200000.0
2009-09-04 11:56:00,0.87275,0.87275,0.87265,0.87265,173000000.0
2009-09-04 11:57:00,0.87265,0.8727,0.87265,0.87265,739600001.0
2009-09-04 11:58:00,0.87265,0.87265,0.8725,0.8725,135300000.0
2009-09-04 11:59:00,0.8725,0.87255,0.8724,0.8724,923499992.0
2009-09-04 12:00:00,0.8724,0.8724,0.8723,0.87235,78800000.0
2009-09-04 12:01:00,0.87235,0.87235,0.8723,0.8723,130800000.0
2009-09-04 12:02:00,0.8723,0.87235,0.87225,0.87225,382999998.0
2009-09-04 12:03:00,0.87225,0.8723,0.87225,0.87225,268299998.0
2009-09-04 12:04:00,0.87225,0.8724,0.87225,0.8723,363900002.0
2009-09-04 12:05:00,0.8723,0.8723,0.872,0.872,356299998.0
2009-09-04 12:06:00,0.872,0.87205,0.8717,0.8719,808300002.0
2009-09-04 12:07:00,0.8719,0.87195,0.87165,0.8717,596900000.0
2009-09-04 12:08:00,0.8717,0.8719,0.8717,0.8719,525300000.0
2009-09-04 12:09:00,0.87195,0.87195,0.8718,0.87185,137900000.0
2009-09-04 12:10:00,0.87185,0.87215,0.8718,0.87215,563299998.0
2009-09-04 12:11:00,0.8721,0.8722,0.8721,0.87215,505100000.0
2009-09-04 12:12:00,0.87215,0.87215,0.8721,0.8721,353600000.0
2009-09-04 12:13:00,0.8721,0.8722,0.872,0.872,382099998.0
2009-09-04 12:14:00,0.87205,0.87215,0.8719,0.87205,546599998.0
2009-09-04 12:15:00,0.87205,0.87235,0.87205,0.8722,429399999.0
2009-09-04 12:16:00,0.8722,0.87225,0.8722,0.87225,294400000.0
2009-09-04 12:17:00,0.87225,0.87235,0.87225,0.87235,100500000.0
2009-09-04 12:18:00,0.87235,0.87235,0.87225,0.8723,45900000.0
2009-09-04 12:19:00,0.8723,0.87235,0.87225,0.8723,109200000.0
2009-09-04 12:20:00,0.87235,0.87235,0.8722,0.8722,350999999.0
2009-09-04 12:21:00,0.8722,0.8722,0.87205,0.8721,418899999.0
2009-09-04 12:22:00,0.8721,0.87215,0.87205,0.8721,439400001.0
2009-09-04 12:23:00,0.8721,0.87215,0.8721,0.87215,219800000.0
2009-09-04 12:24:00,0.87215,0.87225,0.87205,0.87205,368399999.0
2009-09-04 12:25:00,0.87205,0.87205,0.8719,0.8719,490499998.0
2009-09-04 12:26:00,0.8719,0.8721,0.87185,0.87185,588600000.0
2009-09-04 12:27:00,0.87185,0.87205,0.87185,0.8719,697400000.0
2009-09-04 12:28:00,0.8719,0.8719,0.8718,0.8718,564399998.0
2009-09-04 12:29:00,0.8718,0.8718,0.87175,0.87175,578799984.0
2009-09-04 12:30:00,0.87175,0.87185,0.87175,0.87175,384100002.0
2009-09-04 12:31:00,0.8718,0.8718,0.87175,0.87175,597499993.0
2009-09-04 12:32:00,0.87175,0.87185,0.87175,0.8718,778099997.0
2009-09-04 12:33:00,0.8718,0.8718,0.87175,0.87175,272800000.0
2009-09-04 12:34:00,0.87175,0.8718,0.87175,0.87175,284399997.0
2009-09-04 12:35:00,0.87175,0.8718,0.87175,0.87175,91200000.0
2009-09-04 12:36:00,0.87175,0.87175,0.8715,0.87155,856500002.0
2009-09-04 12:37:00,0.87155,0.87155,0.8715,0.87155,776399998.0
2009-09-04 12:38:00,0.87155,0.87165,0.8715,0.87165,278499998.0
2009-09-04 12:39:00,0.87165,0.87165,0.8714,0.8714,1558299988.0
2009-09-04 12:40:00,0.87135,0.87145,0.87135,0.87145,774699995.0
2009-09-04 12:41:00,0.87145,0.87155,0.8714,0.8714,821699997.0
2009-09-04 12:42:00,0.8714,0.87155,0.87135,0.8715,810699997.0
2009-09-04 12:43:00,0.8715,0.8716,0.87145,0.87155,218800000.0
2009-09-04 12:44:00,0.87155,0.87155,0.8715,0.87155,641999993.0
2009-09-04 12:45:00,0.8715,0.87155,0.8715,0.8715,235400000.0
2009-09-04 12:46:00,0.8715,0.87155,0.8715,0.8715,299600002.0
2009-09-04 12:47:00,0.8715,0.87155,0.8715,0.8715,341299997.0
2009-09-04 12:48:00,0.87155,0.87165,0.87155,0.87165,689999997.0
2009-09-04 12:49:00,0.87165,0.8717,0.87165,0.87165,165999999.0
2009-09-04 12:50:00,0.87165,0.87165,0.87165,0.87165,223399998.0
2009-09-04 12:51:00,0.87165,0.8717,0.8715,0.8715,351500000.0
2009-09-04 12:52:00,0.87155,0.87155,0.8715,0.8715,145400000.0
2009-09-04 12:53:00,0.8715,0.87155,0.8715,0.8715,561200009.0
2009-09-04 12:54:00,0.8715,0.87155,0.8715,0.8715,193400002.0
2009-09-04 12:55:00,0.8715,0.8716,0.8715,0.8715,125600000.0
2009-09-04 12:56:00,0.8715,0.87155,0.8715,0.87155,126800000.0
2009-09-04 12:57:00,0.87155,0.87155,0.87145,0.87155,486499994.0
2009-09-04 12:58:00,0.87155,0.87155,0.8714,0.8714,556900001.0
2009-09-04 12:59:00,0.8714,0.87145,0.87135,0.8714,492999996.0
2009-09-04 13:00:00,0.8714,0.87175,0.8713,0.8717,811000001.0
2009-09-04 13:01:00,0.87175,0.87205,0.87165,0.8719,540100001.0
2009-09-04 13:02:00,0.8719,0.87195,0.8718,0.87195,575300000.0
2009-09-04 13:03:00,0.87195,0.87205,0.8719,0.872,249799999.0
2009-09-04 13:04:00,0.872,0.87205,0.872,0.87205,88700000.0
2009-09-04 13:05:00,0.87205,0.87205,0.87185,0.87195,327300000.0
2009-09-04 13:06:00,0.8718,0.8718,0.87155,0.87155,606700001.0
2009-09-04 13:07:00,0.8716,0.87175,0.8716,0.8717,371800000.0
2009-09-04 13:08:00,0.8717,0.87175,0.87165,0.8717,280199999.0
2009-09-04 13:09:00,0.87175,0.87195,0.87175,0.87195,522800002.0
2009-09-04 13:10:00,0.87195,0.872,0.87185,0.87185,573299998.0
2009-09-04 13:11:00,0.87185,0.87195,0.8718,0.87185,287800001.0
2009-09-04 13:12:00,0.8718,0.8718,0.87165,0.8717,305999999.0
2009-09-04 13:13:00,0.8717,0.8717,0.8717,0.8717,255400000.0
2009-09-04 13:14:00,0.8717,0.8717,0.8717,0.8717,63600000.0
2009-09-04 13:15:00,0.8717,0.8718,0.87165,0.8717,490699995.0
2009-09-04 13:16:00,0.8717,0.8717,0.87165,0.8717,340200000.0
2009-09-04 13:17:00,0.8717,0.87185,0.8717,0.87175,235400000.0
2009-09-04 13:18:00,0.87175,0.8719,0.8717,0.87185,598599996.0
2009-09-04 13:19:00,0.87185,0.87185,0.8718,0.8718,142600000.0
2009-09-04 13:20:00,0.8718,0.87185,0.8718,0.87185,202800000.0
2009-09-04 13:21:00,0.87185,0.872,0.87185,0.872,593299998.0
2009-09-04 13:22:00,0.872,0.87205,0.87175,0.87185,228499998.0
2009-09-04 13:23:00,0.87185,0.8719,0.87185,0.8719,367600001.0
2009-09-04 13:24:00,0.8719,0.8719,0.87185,0.87185,570700003.0
2009-09-04 13:25:00,0.87185,0.872,0.87185,0.87195,214700001.0
2009-09-04 13:26:00,0.8719,0.8719,0.8718,0.87185,560799999.0
2009-09-04 13:27:00,0.8718,0.87185,0.87175,0.87175,517500005.0
2009-09-04 13:28:00,0.87175,0.872,0.8717,0.87195,561700001.0
2009-09-04 13:29:00,0.87195,0.87195,0.87175,0.87175,508800000.0
2009-09-04 13:30:00,0.87175,0.87175,0.87155,0.87165,322700000.0
2009-09-04 13:31:00,0.8716,0.8717,0.87135,0.8714,377600000.0
2009-09-04 13:32:00,0.8714,0.87155,0.87135,0.8715,515800000.0
2009-09-04 13:33:00,0.8715,0.8716,0.8715,0.8716,125799999.0
2009-09-04 13:34:00,0.8716,0.8716,0.87155,0.87155,225500000.0
2009-09-04 13:35:00,0.87155,0.8716,0.8715,0.8715,357200000.0
2009-09-04 13:36:00,0.8715,0.8716,0.8715,0.87155,530300000.0
2009-09-04 13:37:00,0.87155,0.87155,0.8713,0.87135,416100000.0
2009-09-04 13:38:00,0.8713,0.87145,0.87125,0.87145,975900007.0
2009-09-04 13:39:00,0.87145,0.87145,0.87135,0.8714,197900000.0
2009-09-04 13:40:00,0.8714,0.8715,0.8714,0.87145,280300000.0
2009-09-04 13:41:00,0.87145,0.8715,0.8713,0.87135,949900000.0
2009-09-04 13:42:00,0.87135,0.87135,0.8712,0.8712,775599998.0
2009-09-04 13:43:00,0.8712,0.87125,0.87115,0.8712,574600000.0
2009-09-04 13:44:00,0.8712,0.87125,0.8712,0.8712,143500000.0
2009-09-04 13:45:00,0.8712,0.8713,0.8712,0.87125,144900000.0
2009-09-04 13:46:00,0.87125,0.87135,0.8712,0.87135,425000000.0
2009-09-04 13:47:00,0.8713,0.87135,0.8712,0.87125,157200000.0
2009-09-04 13:48:00,0.87125,0.87135,0.87125,0.87135,593099997.0
2009-09-04 13:49:00,0.87135,0.8714,0.8713,0.8713,507400000.0
2009-09-04 13:50:00,0.8713,0.8713,0.87115,0.87115,863100005.0
2009-09-04 13:51:00,0.87115,0.87135,0.87115,0.8713,581000001.0
2009-09-04 13:52:00,0.8713,0.87135,0.87125,0.87135,644299999.0
2009-09-04 13:53:00,0.87135,0.87165,0.87135,0.87165,460600002.0
2009-09-04 13:54:00,0.87165,0.87175,0.87165,0.87165,451000000.0
2009-09-04 13:55:00,0.87165,0.8718,0.87165,0.87165,599299997.0
2009-09-04 13:56:00,0.87165,0.87165,0.8716,0.87165,422600001.0
2009-09-04 13:57:00,0.8717,0.8717,0.8716,0.8716,193300000.0
2009-09-04 13:58:00,0.8716,0.8717,0.8716,0.8717,256899999.0
2009-09-04 13:59:00,0.8717,0.87185,0.8717,0.87185,442100000.0
2009-09-04 14:00:00,0.87185,0.87195,0.8717,0.8717,825300002.0
2009-09-04 14:01:00,0.87175,0.8718,0.8717,0.87175,857899995.0
2009-09-04 14:02:00,0.8717,0.8718,0.87165,0.8717,829400005.0
2009-09-04 14:03:00,0.87165,0.87185,0.87165,0.87175,631399994.0
2009-09-04 14:04:00,0.87175,0.87185,0.87175,0.87175,258500000.0
2009-09-04 14:05:00,0.87175,0.8718,0.8717,0.87175,151700000.0
2009-09-04 14:06:00,0.87175,0.87175,0.87175,0.87175,12800000.0
2009-09-04 14:07:00,0.8717,0.8719,0.8717,0.8718,309300000.0
2009-09-04 14:08:00,0.8718,0.87185,0.8717,0.87185,439599999.0
2009-09-04 14:09:00,0.87185,0.87185,0.87175,0.87185,155600000.0
2009-09-04 14:10:00,0.87185,0.87185,0.87175,0.8718,394400001.0
2009-09-04 14:11:00,0.87175,0.8719,0.87175,0.8719,686799995.0
2009-09-04 14:12:00,0.8719,0.872,0.8719,0.87195,359100000.0
2009-09-04 14:13:00,0.87195,0.87195,0.8719,0.87195,382800000.0
2009-09-04 14:14:00,0.87195,0.87205,0.87185,0.87195,318100000.0
2009-09-04 14:15:00,0.87195,0.87205,0.8719,0.87195,262500000.0
2009-09-04 14:16:00,0.87195,0.87195,0.8719,0.8719,731300000.0
2009-09-04 14:17:00,0.8719,0.872,0.87185,0.8719,582500001.0
2009-09-04 14:18:00,0.8719,0.87195,0.87185,0.8719,351100000.0
2009-09-04 14:19:00,0.8719,0.87205,0.87185,0.87205,644700002.0
2009-09-04 14:20:00,0.87205,0.87205,0.8719,0.87195,592700001.0
2009-09-04 14:21:00,0.87195,0.87195,0.87185,0.8719,722000001.0
2009-09-04 14:22:00,0.8719,0.87195,0.87185,0.87195,448099997.0
2009-09-04 14:23:00,0.87195,0.87195,0.87195,0.87195,417599999.0
2009-09-04 14:24:00,0.87195,0.8721,0.87185,0.8719,631900000.0
2009-09-04 14:25:00,0.87185,0.87195,0.87185,0.87195,389600000.0
2009-09-04 14:26:00,0.87195,0.87205,0.87185,0.8719,749200001.0
2009-09-04 14:27:00,0.8719,0.8719,0.87175,0.8718,451800000.0
2009-09-04 14:28:00,0.8718,0.8719,0.8715,0.87155,823899998.0
2009-09-04 14:29:00,0.87155,0.8717,0.87125,0.8717,377200000.0
2009-09-04 14:30:00,0.87165,0.87225,0.8712,0.87175,336400000.0
2009-09-04 14:31:00,0.8717,0.87235,0.87165,0.87235,1209200004.0
2009-09-04 14:32:00,0.8724,0.87255,0.8721,0.87215,818799999.0
2009-09-04 14:33:00,0.87215,0.8722,0.87175,0.8718,871900003.0
2009-09-04 14:34:00,0.87175,0.8718,0.87115,0.8712,1178400002.0
2009-09-04 14:35:00,0.8712,0.8712,0.871,0.871,1734599999.0
2009-09-04 14:36:00,0.871,0.87155,0.871,0.87135,1020000005.0
2009-09-04 14:37:00,0.87135,0.8714,0.8712,0.87135,958500002.0
2009-09-04 14:38:00,0.87135,0.8716,0.8713,0.87145,1391000001.0
2009-09-04 14:39:00,0.87145,0.8721,0.87145,0.87185,780000000.0
2009-09-04 14:40:00,0.87185,0.87205,0.8717,0.8717,1121599999.0
2009-09-04 14:41:00,0.8717,0.87195,0.87165,0.8719,565300000.0
2009-09-04 14:42:00,0.8719,0.87195,0.8717,0.8717,523200000.0
2009-09-04 14:43:00,0.8717,0.87195,0.8713,0.8719,944700003.0
2009-09-04 14:44:00,0.87185,0.87195,0.87165,0.8718,1015800000.0
2009-09-04 14:45:00,0.8718,0.8718,0.87145,0.87145,1243099998.0
2009-09-04 14:46:00,0.87145,0.87145,0.87115,0.8712,1783799994.0
2009-09-04 14:47:00,0.8712,0.87125,0.87115,0.87115,989500000.0
2009-09-04 14:48:00,0.87115,0.87145,0.871,0.8714,994199999.0
2009-09-04 14:49:00,0.8714,0.8715,0.87135,0.8715,1094599998.0
2009-09-04 14:50:00,0.87145,0.8715,0.87115,0.87115,1153000000.0
2009-09-04 14:51:00,0.87115,0.87155,0.8711,0.87155,1065199999.0
2009-09-04 14:52:00,0.87155,0.87185,0.8714,0.87155,1085200000.0
2009-09-04 14:53:00,0.8716,0.8716,0.8713,0.87135,1167299998.0
2009-09-04 14:54:00,0.8714,0.87145,0.87125,0.87145,1015699999.0
2009-09-04 14:55:00,0.87145,0.87145,0.87115,0.8713,894600003.0
2009-09-04 14:56:00,0.8713,0.87145,0.8712,0.87125,497300000.0
2009-09-04 14:57:00,0.87125,0.87135,0.87115,0.8713,769000000.0
2009-09-04 14:58:00,0.8713,0.87145,0.8713,0.8714,437700000.0
2009-09-04 14:59:00,0.8714,0.8715,0.8713,0.8715,693799999.0
2009-09-04 15:00:00,0.8715,0.87155,0.87135,0.8714,800500000.0
2009-09-04 15:01:00,0.8714,0.87175,0.8713,0.87165,949499998.0
2009-09-04 15:02:00,0.87165,0.8717,0.8713,0.8714,1120600001.0
2009-09-04 15:03:00,0.8714,0.87145,0.8713,0.8714,700199998.0
2009-09-04 15:04:00,0.8714,0.87145,0.8713,0.8713,643100000.0
2009-09-04 15:05:00,0.8713,0.8714,0.8711,0.8713,539699999.0
2009-09-04 15:06:00,0.8713,0.87135,0.87115,0.8713,837199996.0
2009-09-04 15:07:00,0.87135,0.87135,0.87115,0.8713,838300002.0
2009-09-04 15:08:00,0.8713,0.87155,0.8712,0.87145,1057699997.0
2009-09-04 15:09:00,0.8715,0.87165,0.87145,0.8716,1141499990.0
2009-09-04 15:10:00,0.8716,0.87165,0.8712,0.87125,816900002.0
2009-09-04 15:11:00,0.87125,0.8714,0.8712,0.87135,693900001.0
2009-09-04 15:12:00,0.87135,0.87135,0.8712,0.8713,944700001.0
2009-09-04 15:13:00,0.87135,0.87145,0.8713,0.8713,621099996.0
2009-09-04 15:14:00,0.87135,0.8714,0.8711,0.87125,538600000.0
2009-09-04 15:15:00,0.8712,0.8713,0.8712,0.87125,674299999.0
2009-09-04 15:16:00,0.87125,0.8713,0.87125,0.8713,342700000.0
2009-09-04 15:17:00,0.8714,0.8714,0.87125,0.87135,477900000.0
2009-09-04 15:18:00,0.87135,0.87135,0.87125,0.8713,443600001.0
2009-09-04 15:19:00,0.8713,0.8714,0.87125,0.8713,561599999.0
2009-09-04 15:20:00,0.8713,0.8713,0.87125,0.87125,458199998.0
2009-09-04 15:21:00,0.87125,0.87135,0.87125,0.8713,657599990.0
2009-09-04 15:22:00,0.8713,0.8714,0.87125,0.87125,246000000.0
2009-09-04 15:23:00,0.87125,0.87125,0.87115,0.8712,563100003.0
2009-09-04 15:24:00,0.8712,0.8713,0.87115,0.87125,663900000.0
2009-09-04 15:25:00,0.87125,0.8713,0.87115,0.8712,442500000.0
2009-09-04 15:26:00,0.8712,0.87125,0.87115,0.87115,492099999.0
2009-09-04 15:27:00,0.87115,0.8713,0.87115,0.8712,523800010.0
2009-09-04 15:28:00,0.8712,0.87125,0.87115,0.87115,586200002.0
2009-09-04 15:29:00,0.8712,0.87125,0.8711,0.87115,405799999.0
2009-09-04 15:30:00,0.87115,0.8712,0.87115,0.8712,400200000.0
2009-09-04 15:31:00,0.8712,0.8712,0.87115,0.8712,382399998.0
2009-09-04 15:32:00,0.8712,0.8712,0.87115,0.87115,795599999.0
2009-09-04 15:33:00,0.87115,0.87125,0.87115,0.8712,360800001.0
2009-09-04 15:34:00,0.8712,0.8713,0.87115,0.8712,408199996.0
2009-09-04 15:35:00,0.8712,0.87135,0.87115,0.8712,606399999.0
2009-09-04 15:36:00,0.87115,0.87125,0.87115,0.8712,538700000.0
2009-09-04 15:37:00,0.8712,0.8713,0.87115,0.87115,397200000.0
2009-09-04 15:38:00,0.87115,0.87125,0.87105,0.87105,185300000.0
2009-09-04 15:39:00,0.87105,0.87115,0.87105,0.87105,494599999.0
2009-09-04 15:40:00,0.87105,0.8711,0.87085,0.87095,593899999.0
2009-09-04 15:41:00,0.87095,0.87095,0.8707,0.87075,625900000.0
2009-09-04 15:42:00,0.87075,0.87075,0.87055,0.87065,558600001.0
2009-09-04 15:43:00,0.87065,0.8708,0.8706,0.8708,548900000.0
2009-09-04 15:44:00,0.8708,0.8709,0.8707,0.8708,682499994.0
2009-09-04 15:45:00,0.87075,0.87085,0.87075,0.87075,558299990.0
2009-09-04 15:46:00,0.87075,0.87095,0.87075,0.87085,766799994.0
2009-09-04 15:47:00,0.87085,0.871,0.87085,0.8709,697700003.0
2009-09-04 15:48:00,0.8709,0.87105,0.87085,0.871,319999999.0
2009-09-04 15:49:00,0.87105,0.8711,0.87095,0.87095,467800001.0
2009-09-04 15:50:00,0.87095,0.871,0.87075,0.8708,622300000.0
2009-09-04 15:51:00,0.8708,0.87095,0.8708,0.8709,632000000.0
2009-09-04 15:52:00,0.8709,0.87095,0.87085,0.87095,519000000.0
2009-09-04 15:53:00,0.87095,0.871,0.8708,0.8709,757200000.0
2009-09-04 15:54:00,0.8709,0.87095,0.87075,0.8708,562800000.0
2009-09-04 15:55:00,0.8708,0.8709,0.87075,0.8709,341800000.0
2009-09-04 15:56:00,0.87085,0.8709,0.8707,0.87075,571000000.0
2009-09-04 15:57:00,0.87075,0.87115,0.87075,0.8711,424400000.0
2009-09-04 15:58:00,0.8711,0.87145,0.87105,0.87135,681099999.0
2009-09-04 15:59:00,0.87135,0.8716,0.87135,0.87155,815800000.0
2009-09-04 16:00:00,0.87155,0.87195,0.87155,0.87155,694500000.0
2009-09-04 16:01:00,0.87155,0.8717,0.8713,0.8713,702899999.0
2009-09-04 16:02:00,0.8713,0.87135,0.87115,0.87115,378400000.0
2009-09-04 16:03:00,0.87115,0.87125,0.8711,0.8712,492400000.0
2009-09-04 16:04:00,0.87115,0.87125,0.87115,0.8712,594999993.0
2009-09-04 16:05:00,0.8712,0.8712,0.8711,0.87115,259300000.0
2009-09-04 16:06:00,0.87115,0.8712,0.87105,0.87115,182800000.0
2009-09-04 16:07:00,0.87115,0.8712,0.8711,0.8712,116600000.0
2009-09-04 16:08:00,0.8712,0.8712,0.87115,0.87115,196100000.0
2009-09-04 16:09:00,0.8712,0.8712,0.87115,0.87115,155900000.0
2009-09-04 16:10:00,0.87115,0.87115,0.87105,0.87115,157900000.0
2009-09-04 16:11:00,0.8711,0.8712,0.87105,0.8711,494400000.0
2009-09-04 16:12:00,0.8711,0.8712,0.87105,0.87115,471900000.0
2009-09-04 16:13:00,0.87115,0.87125,0.87105,0.8711,556900002.0
2009-09-04 16:14:00,0.8711,0.8711,0.871,0.87105,482800000.0
2009-09-04 16:15:00,0.87105,0.87105,0.8708,0.8709,647400002.0
2009-09-04 16:16:00,0.87085,0.87095,0.87065,0.8707,427299999.0
2009-09-04 16:17:00,0.8707,0.8707,0.8706,0.87065,443300000.0
2009-09-04 16:18:00,0.87065,0.87085,0.8706,0.87085,634700002.0
2009-09-04 16:19:00,0.8708,0.8709,0.8708,0.8709,299700000.0
2009-09-04 16:20:00,0.8709,0.8709,0.87075,0.87075,552399999.0
2009-09-04 16:21:00,0.87075,0.87085,0.87055,0.87055,960199999.0
2009-09-04 16:22:00,0.87055,0.87065,0.87055,0.87055,918199998.0
2009-09-04 16:23:00,0.87055,0.87055,0.8705,0.8705,914099999.0
2009-09-04 16:24:00,0.8705,0.8706,0.8705,0.8706,673200000.0
2009-09-04 16:25:00,0.8706,0.87075,0.8706,0.87065,306400000.0
2009-09-04 16:26:00,0.87065,0.8707,0.8705,0.8705,459000000.0
2009-09-04 16:27:00,0.8705,0.8706,0.8705,0.87055,723800000.0
2009-09-04 16:28:00,0.8706,0.8708,0.87055,0.8708,735299999.0
2009-09-04 16:29:00,0.8708,0.8708,0.8706,0.87075,477500000.0
2009-09-04 16:30:00,0.87075,0.87075,0.87055,0.8706,204800000.0
2009-09-04 16:31:00,0.8706,0.8706,0.8705,0.87055,270200000.0
2009-09-04 16:32:00,0.87055,0.8706,0.8705,0.87055,505600000.0
2009-09-04 16:33:00,0.87055,0.8706,0.87055,0.8706,875900010.0
2009-09-04 16:34:00,0.8706,0.8706,0.87055,0.87055,774500004.0
2009-09-04 16:35:00,0.87055,0.8707,0.8705,0.8707,575800001.0
2009-09-04 16:36:00,0.8707,0.8707,0.8706,0.87065,542000001.0
2009-09-04 16:37:00,0.87065,0.87075,0.87055,0.8706,791100000.0
2009-09-04 16:38:00,0.87055,0.87065,0.8705,0.8706,457099999.0
2009-09-04 16:39:00,0.8706,0.87075,0.87055,0.87075,325700000.0
2009-09-04 16:40:00,0.87075,0.8709,0.8707,0.8708,308400000.0
2009-09-04 16:41:00,0.8708,0.8708,0.8706,0.8707,332800000.0
2009-09-04 16:42:00,0.8707,0.87085,0.8707,0.8707,352900000.0
2009-09-04 16:43:00,0.8707,0.8708,0.87065,0.8707,648100003.0
2009-09-04 16:44:00,0.8707,0.8708,0.8707,0.87075,283000000.0
2009-09-04 16:45:00,0.87075,0.87075,0.8706,0.87065,405599998.0
2009-09-04 16:46:00,0.87065,0.8707,0.8706,0.8706,359200000.0
2009-09-04 16:47:00,0.87065,0.87065,0.8706,0.8706,226200000.0
2009-09-04 16:48:00,0.8706,0.87065,0.8706,0.87065,538100000.0
2009-09-04 16:49:00,0.8706,0.8707,0.8706,0.87065,195000000.0
2009-09-04 16:50:00,0.87065,0.8707,0.8706,0.87065,79700000.0
2009-09-04 16:51:00,0.8707,0.8707,0.8705,0.8705,462399999.0
2009-09-04 16:52:00,0.8705,0.8708,0.8705,0.87075,328400000.0
2009-09-04 16:53:00,0.87075,0.87075,0.87075,0.87075,142100001.0
2009-09-04 16:54:00,0.87075,0.87075,0.8707,0.87075,391800003.0
2009-09-04 16:55:00,0.87075,0.87075,0.8707,0.87075,56200000.0
2009-09-04 16:56:00,0.87075,0.87075,0.8706,0.8706,239400000.0
2009-09-04 16:57:00,0.8706,0.8708,0.8706,0.87075,247400000.0
2009-09-04 16:58:00,0.8707,0.8708,0.8705,0.8705,317700000.0
2009-09-04 16:59:00,0.8705,0.87075,0.8705,0.8707,827700001.0
2009-09-04 17:00:00,0.8708,0.871,0.8707,0.871,403899999.0
2009-09-04 17:01:00,0.871,0.8711,0.87095,0.8711,674300002.0
2009-09-04 17:02:00,0.8711,0.87115,0.87105,0.87115,454100001.0
2009-09-04 17:03:00,0.8711,0.87135,0.8711,0.8712,683800000.0
2009-09-04 17:04:00,0.8712,0.87135,0.8712,0.8713,244100000.0
2009-09-04 17:05:00,0.87125,0.87135,0.8712,0.8713,359300000.0
2009-09-04 17:06:00,0.8713,0.87135,0.87125,0.8713,235100000.0
2009-09-04 17:07:00,0.8713,0.87135,0.87125,0.87125,339099999.0
2009-09-04 17:08:00,0.87125,0.8713,0.8712,0.87125,216300000.0
2009-09-04 17:09:00,0.87125,0.87125,0.8711,0.8712,569800000.0
2009-09-04 17:10:00,0.8712,0.87125,0.87115,0.8712,226399999.0
2009-09-04 17:11:00,0.87115,0.87135,0.8711,0.8713,396400000.0
2009-09-04 17:12:00,0.8713,0.87135,0.87125,0.87125,220900000.0
2009-09-04 17:13:00,0.87125,0.87135,0.8712,0.87125,252200000.0
2009-09-04 17:14:00,0.8713,0.87135,0.87115,0.87115,216900000.0
2009-09-04 17:15:00,0.87115,0.87135,0.8711,0.87135,401300000.0
2009-09-04 17:16:00,0.87135,0.87135,0.8711,0.8711,191200000.0
2009-09-04 17:17:00,0.8711,0.87125,0.8711,0.8712,219500000.0
2009-09-04 17:18:00,0.8712,0.8712,0.8711,0.8712,156800000.0
2009-09-04 17:19:00,0.8712,0.8712,0.87105,0.87105,298500000.0
2009-09-04 17:20:00,0.87105,0.87115,0.87105,0.87105,695000000.0
2009-09-04 17:21:00,0.87105,0.8711,0.871,0.87105,334000000.0
2009-09-04 17:22:00,0.87105,0.8711,0.87105,0.87105,187300000.0
2009-09-04 17:23:00,0.87105,0.87115,0.871,0.87105,465500000.0
2009-09-04 17:24:00,0.87105,0.8712,0.87105,0.8712,604600001.0
2009-09-04 17:25:00,0.8712,0.87125,0.8711,0.8711,425599999.0
2009-09-04 17:26:00,0.8711,0.8712,0.87105,0.87115,468500000.0
2009-09-04 17:27:00,0.87115,0.8712,0.87105,0.87115,188400000.0
2009-09-04 17:28:00,0.87115,0.87125,0.87115,0.8712,218900000.0
2009-09-04 17:29:00,0.8712,0.8712,0.87115,0.87115,290200000.0
2009-09-04 17:30:00,0.87115,0.87115,0.87115,0.87115,212200000.0
2009-09-04 17:31:00,0.87115,0.87115,0.87115,0.87115,48400000.0
2009-09-04 17:32:00,0.87115,0.8713,0.87115,0.8712,354500000.0
2009-09-04 17:33:00,0.8712,0.87125,0.87115,0.8712,434800000.0
2009-09-04 17:34:00,0.87115,0.87125,0.87115,0.8712,437600000.0
2009-09-04 17:35:00,0.8712,0.87155,0.8712,0.8714,512100000.0
2009-09-04 17:36:00,0.8714,0.8716,0.87135,0.87155,564200000.0
2009-09-04 17:37:00,0.87155,0.87175,0.8715,0.87165,456900000.0
2009-09-04 17:38:00,0.87165,0.87165,0.8715,0.8715,646200000.0
2009-09-04 17:39:00,0.8715,0.8716,0.8715,0.8716,430800000.0
2009-09-04 17:40:00,0.8716,0.8716,0.87145,0.8715,440300000.0
2009-09-04 17:41:00,0.8715,0.87165,0.8714,0.87165,510400000.0
2009-09-04 17:42:00,0.8717,0.872,0.87155,0.87175,619400000.0
2009-09-04 17:43:00,0.87175,0.87195,0.87175,0.8719,523099999.0
2009-09-04 17:44:00,0.8719,0.87195,0.87185,0.8719,312100000.0
2009-09-04 17:45:00,0.8719,0.87195,0.8717,0.87175,503300000.0
2009-09-04 17:46:00,0.87175,0.8718,0.8717,0.87175,316400000.0
2009-09-04 17:47:00,0.87175,0.8718,0.87175,0.8718,264500000.0
2009-09-04 17:48:00,0.8718,0.87185,0.87175,0.8718,226600000.0
2009-09-04 17:49:00,0.8718,0.87185,0.8718,0.87185,233900000.0
2009-09-04 17:50:00,0.87185,0.8719,0.87175,0.8718,435500000.0
2009-09-04 17:51:00,0.8718,0.87205,0.87175,0.8718,763100000.0
2009-09-04 17:52:00,0.8718,0.87205,0.87175,0.8719,463000000.0
2009-09-04 17:53:00,0.8719,0.87195,0.87185,0.8719,366900001.0
2009-09-04 17:54:00,0.8719,0.8719,0.87175,0.87175,274000000.0
2009-09-04 17:55:00,0.87175,0.87175,0.8716,0.87165,352500000.0
2009-09-04 17:56:00,0.87165,0.87175,0.87155,0.87165,908599998.0
2009-09-04 17:57:00,0.87165,0.8717,0.8715,0.8717,351000001.0
2009-09-04 17:58:00,0.8717,0.87175,0.87155,0.87165,651200000.0
2009-09-04 17:59:00,0.87165,0.87185,0.8716,0.8718,717700000.0
2009-09-04 18:00:00,0.8718,0.872,0.87175,0.8718,575000000.0
2009-09-04 18:01:00,0.8718,0.872,0.8718,0.87195,544600000.0
2009-09-04 18:02:00,0.87195,0.872,0.87185,0.872,465200000.0
2009-09-04 18:03:00,0.872,0.872,0.87175,0.8718,521800001.0
2009-09-04 18:04:00,0.8718,0.8718,0.8717,0.87175,353100000.0
2009-09-04 18:05:00,0.87175,0.87205,0.8717,0.872,340300000.0
2009-09-04 18:06:00,0.872,0.872,0.87185,0.8719,236000000.0
2009-09-04 18:07:00,0.8719,0.8724,0.8719,0.87225,384300000.0
2009-09-04 18:08:00,0.87225,0.8724,0.8722,0.8722,573500000.0
2009-09-04 18:09:00,0.8722,0.87255,0.8722,0.87245,566300000.0
2009-09-04 18:10:00,0.8724,0.8726,0.87225,0.8726,463400000.0
2009-09-04 18:11:00,0.87255,0.87295,0.87255,0.87295,535300000.0
2009-09-04 18:12:00,0.87295,0.87305,0.87265,0.87265,337800000.0
2009-09-04 18:13:00,0.8726,0.8727,0.8725,0.8725,526900000.0
2009-09-04 18:14:00,0.8725,0.87275,0.8723,0.87275,462600000.0
2009-09-04 18:15:00,0.87275,0.8729,0.8726,0.87285,509400000.0
2009-09-04 18:16:00,0.8728,0.873,0.8728,0.873,534500000.0
2009-09-04 18:17:00,0.873,0.87305,0.87275,0.87275,502200000.0
2009-09-04 18:18:00,0.87275,0.87315,0.87275,0.87305,925799998.0
2009-09-04 18:19:00,0.87305,0.8732,0.873,0.87305,499200000.0
2009-09-04 18:20:00,0.87305,0.87305,0.8728,0.8729,633100000.0
2009-09-04 18:21:00,0.8729,0.87305,0.87285,0.87295,405300000.0
2009-09-04 18:22:00,0.8729,0.87295,0.8728,0.87285,168900000.0
2009-09-04 18:23:00,0.87285,0.8729,0.8728,0.8728,188000000.0
2009-09-04 18:24:00,0.8728,0.87295,0.8728,0.87295,189900000.0
2009-09-04 18:25:00,0.87295,0.87295,0.8727,0.8727,374200000.0
2009-09-04 18:26:00,0.8727,0.8729,0.8727,0.8728,355900000.0
2009-09-04 18:27:00,0.8728,0.8729,0.8728,0.8728,493700000.0
2009-09-04 18:28:00,0.8728,0.8728,0.8726,0.8727,230100000.0
2009-09-04 18:29:00,0.8727,0.8727,0.8726,0.8727,416200000.0
2009-09-04 18:30:00,0.8727,0.87275,0.87265,0.87265,401800000.0
2009-09-04 18:31:00,0.87265,0.87275,0.87265,0.87275,411800001.0
2009-09-04 18:32:00,0.8727,0.8728,0.8727,0.8727,463700000.0
2009-09-04 18:33:00,0.8727,0.8728,0.8727,0.87275,340600000.0
2009-09-04 18:34:00,0.87275,0.87285,0.87265,0.87285,280200000.0
2009-09-04 18:35:00,0.87285,0.87285,0.8727,0.8727,467500000.0
2009-09-04 18:36:00,0.8727,0.87275,0.8727,0.87275,218600000.0
2009-09-04 18:37:00,0.87275,0.8729,0.87275,0.8729,190900000.0
2009-09-04 18:38:00,0.8729,0.8729,0.8728,0.8729,449400000.0
2009-09-04 18:39:00,0.8729,0.8729,0.87275,0.87285,345500000.0
2009-09-04 18:40:00,0.87285,0.8729,0.87285,0.87285,784800000.0
2009-09-04 18:41:00,0.87285,0.8729,0.87285,0.8729,456500000.0
2009-09-04 18:42:00,0.8729,0.873,0.87285,0.873,388500000.0
2009-09-04 18:43:00,0.873,0.8731,0.87295,0.8731,199800000.0
2009-09-04 18:44:00,0.8731,0.8731,0.87295,0.873,365000000.0
2009-09-04 18:45:00,0.87295,0.8731,0.8729,0.87305,656000000.0
2009-09-04 18:46:00,0.87305,0.87305,0.8729,0.8729,189200000.0
2009-09-04 18:47:00,0.8729,0.8729,0.8728,0.8729,175100000.0
2009-09-04 18:48:00,0.8729,0.873,0.8729,0.8729,314000001.0
2009-09-04 18:49:00,0.8729,0.87295,0.8729,0.8729,398800000.0
2009-09-04 18:50:00,0.8729,0.8729,0.8728,0.8728,463700000.0
2009-09-04 18:51:00,0.8728,0.8729,0.8728,0.8729,221300000.0
2009-09-04 18:52:00,0.8729,0.87295,0.8729,0.8729,177000000.0
2009-09-04 18:53:00,0.8729,0.8729,0.87285,0.8729,122000000.0
2009-09-04 18:54:00,0.87285,0.8729,0.87285,0.8729,343100001.0
2009-09-04 18:55:00,0.87295,0.87295,0.8728,0.8729,233600000.0
2009-09-04 18:56:00,0.8729,0.8729,0.87285,0.8729,155000000.0
2009-09-04 18:57:00,0.8729,0.8729,0.87285,0.8729,138500000.0
2009-09-04 18:58:00,0.87295,0.873,0.87285,0.8729,161200000.0
2009-09-04 18:59:00,0.8729,0.8729,0.87285,0.87285,242900000.0
2009-09-04 19:00:00,0.87285,0.87295,0.8728,0.87285,182200000.0
2009-09-04 19:01:00,0.87285,0.8729,0.87285,0.87285,95400000.0
2009-09-04 19:02:00,0.87285,0.87295,0.87285,0.8729,178300000.0
2009-09-04 19:03:00,0.8729,0.873,0.8729,0.8729,348900000.0
2009-09-04 19:04:00,0.8729,0.8731,0.8729,0.87305,302600000.0
2009-09-04 19:05:00,0.87305,0.87305,0.873,0.873,477900000.0
2009-09-04 19:06:00,0.873,0.8731,0.873,0.873,439300000.0
2009-09-04 19:07:00,0.873,0.8732,0.873,0.87305,651500000.0
2009-09-04 19:08:00,0.87305,0.8732,0.87305,0.8732,242100000.0
2009-09-04 19:09:00,0.8732,0.8733,0.8731,0.87315,585800001.0
2009-09-04 19:10:00,0.8732,0.87325,0.8731,0.87325,572900003.0
2009-09-04 19:11:00,0.87325,0.87325,0.87315,0.8732,443300000.0
2009-09-04 19:12:00,0.87315,0.87325,0.87315,0.8732,325200000.0
2009-09-04 19:13:00,0.8732,0.8733,0.87315,0.8733,426400000.0
2009-09-04 19:14:00,0.8733,0.87335,0.8731,0.87315,435399999.0
2009-09-04 19:15:00,0.87315,0.87325,0.87315,0.8732,345400000.0
2009-09-04 19:16:00,0.8732,0.8733,0.87315,0.87315,350700000.0
2009-09-04 19:17:00,0.87315,0.8733,0.87315,0.87325,293600000.0
2009-09-04 19:18:00,0.8733,0.8733,0.87315,0.87315,400000000.0
2009-09-04 19:19:00,0.8732,0.8733,0.87315,0.8733,405100000.0
2009-09-04 19:20:00,0.8733,0.8733,0.8732,0.8733,133900000.0
2009-09-04 19:21:00,0.8733,0.8733,0.8732,0.8732,242300000.0
2009-09-04 19:22:00,0.87325,0.87335,0.8732,0.87325,413400000.0
2009-09-04 19:23:00,0.87325,0.87325,0.87305,0.8731,269300000.0
2009-09-04 19:24:00,0.8731,0.8731,0.873,0.8731,468900000.0
2009-09-04 19:25:00,0.8731,0.87315,0.87305,0.8731,167900000.0
2009-09-04 19:26:00,0.8731,0.8731,0.8729,0.87295,279400000.0
2009-09-04 19:27:00,0.87295,0.873,0.87295,0.873,125300000.0
2009-09-04 19:28:00,0.873,0.873,0.87285,0.8729,193400000.0
2009-09-04 19:29:00,0.8729,0.873,0.87285,0.873,416600000.0
2009-09-04 19:30:00,0.873,0.873,0.8728,0.8728,195500000.0
2009-09-04 19:31:00,0.8728,0.8729,0.8728,0.87285,322500000.0
2009-09-04 19:32:00,0.87285,0.873,0.8728,0.87285,349900000.0
2009-09-04 19:33:00,0.87285,0.8729,0.87285,0.87285,529900000.0
2009-09-04 19:34:00,0.87285,0.8729,0.87285,0.8729,386700000.0
2009-09-04 19:35:00,0.8729,0.873,0.8729,0.8729,288300000.0
2009-09-04 19:36:00,0.8729,0.8729,0.8729,0.8729,82800000.0
2009-09-04 19:37:00,0.8729,0.8729,0.8728,0.8729,370300000.0
2009-09-04 19:38:00,0.8729,0.87295,0.8728,0.87285,395800000.0
2009-09-04 19:39:00,0.87285,0.87285,0.87275,0.87285,335600000.0
2009-09-04 19:40:00,0.8728,0.8729,0.8728,0.87285,568200001.0
2009-09-04 19:41:00,0.87285,0.873,0.87285,0.87295,216600000.0
2009-09-04 19:42:00,0.87295,0.87295,0.8728,0.8729,320900000.0
2009-09-04 19:43:00,0.8729,0.8729,0.87285,0.8729,484499999.0
2009-09-04 19:44:00,0.87285,0.873,0.87285,0.8729,329000000.0
2009-09-04 19:45:00,0.87295,0.873,0.8729,0.873,115900000.0
2009-09-04 19:46:00,0.873,0.873,0.87285,0.8729,266200001.0
2009-09-04 19:47:00,0.8729,0.87295,0.8728,0.87285,327900000.0
2009-09-04 19:48:00,0.87285,0.8729,0.8728,0.87285,270900000.0
2009-09-04 19:49:00,0.87285,0.8729,0.8728,0.87285,349800000.0
2009-09-04 19:50:00,0.87285,0.87285,0.8728,0.87285,465500000.0
2009-09-04 19:51:00,0.87285,0.87285,0.8728,0.8728,68100000.0
2009-09-04 19:52:00,0.8728,0.8728,0.8727,0.8727,269600001.0
2009-09-04 19:53:00,0.8727,0.87275,0.8727,0.8727,321300000.0
2009-09-04 19:54:00,0.8727,0.8728,0.8727,0.87275,232300000.0
2009-09-04 19:55:00,0.87275,0.87295,0.8727,0.8729,343800000.0
2009-09-04 19:56:00,0.8729,0.873,0.8727,0.87275,273300000.0
2009-09-04 19:57:00,0.87275,0.87285,0.87275,0.8728,346900000.0
2009-09-04 19:58:00,0.8728,0.8729,0.8728,0.87285,189200000.0
2009-09-04 19:59:00,0.87285,0.8729,0.87285,0.87285,103000000.0
2009-09-04 20:00:00,0.87285,0.87295,0.87275,0.87285,674200000.0
2009-09-04 20:01:00,0.87285,0.873,0.87285,0.8729,388500000.0
2009-09-04 20:02:00,0.8729,0.87295,0.87285,0.87285,473500000.0
2009-09-04 20:03:00,0.87285,0.8729,0.87275,0.87285,238600000.0
2009-09-04 20:04:00,0.87285,0.87295,0.87285,0.8729,383500000.0
2009-09-04 20:05:00,0.8729,0.8729,0.8728,0.8728,565000000.0
2009-09-04 20:06:00,0.8728,0.87285,0.8728,0.87285,265700000.0
2009-09-04 20:07:00,0.87285,0.87285,0.8728,0.8728,185800000.0
2009-09-04 20:08:00,0.8728,0.8728,0.87275,0.8728,92500000.0
2009-09-04 20:09:00,0.8728,0.87295,0.8728,0.87295,181600000.0
2009-09-04 20:10:00,0.87295,0.873,0.8729,0.8729,129700000.0
2009-09-04 20:11:00,0.8729,0.873,0.8729,0.873,188800000.0
2009-09-04 20:12:00,0.87305,0.87305,0.87295,0.873,111400000.0
2009-09-04 20:13:00,0.873,0.87305,0.87295,0.87295,133900000.0
2009-09-04 20:14:00,0.87295,0.87295,0.87285,0.87285,164600000.0
2009-09-04 20:15:00,0.87285,0.87305,0.87285,0.873,345100000.0
2009-09-04 20:16:00,0.873,0.87305,0.87295,0.873,83300000.0
2009-09-04 20:17:00,0.87295,0.873,0.8728,0.87285,304800000.0
2009-09-04 20:18:00,0.87285,0.8729,0.87285,0.8729,271300000.0
2009-09-04 20:19:00,0.8729,0.87295,0.87285,0.8729,288700000.0
2009-09-04 20:20:00,0.8729,0.87295,0.8729,0.8729,111000000.0
2009-09-04 20:21:00,0.8729,0.87295,0.87285,0.8729,541600000.0
2009-09-04 20:22:00,0.8729,0.87295,0.87285,0.8729,148900000.0
2009-09-04 20:23:00,0.8729,0.87295,0.87285,0.87285,123700000.0
2009-09-04 20:24:00,0.8729,0.8729,0.87265,0.87275,252200000.0
2009-09-04 20:25:00,0.87275,0.87285,0.8727,0.87275,165800000.0
2009-09-04 20:26:00,0.87275,0.87285,0.87275,0.8728,446000000.0
2009-09-04 20:27:00,0.8728,0.8729,0.87265,0.8727,467000000.0
2009-09-04 20:28:00,0.8727,0.8728,0.8727,0.87275,166800000.0
2009-09-04 20:29:00,0.8728,0.87295,0.8727,0.87285,223000000.0
2009-09-04 20:30:00,0.87285,0.8729,0.87275,0.87275,407900000.0
2009-09-04 20:31:00,0.87275,0.8729,0.8727,0.8728,334900000.0
2009-09-04 20:32:00,0.87285,0.87295,0.8728,0.8728,291200000.0
2009-09-04 20:33:00,0.8728,0.87295,0.8728,0.87295,43800000.0
2009-09-04 20:34:00,0.87295,0.87295,0.87285,0.87295,254100000.0
2009-09-04 20:35:00,0.87295,0.87305,0.87295,0.87295,299299999.0
2009-09-04 20:36:00,0.873,0.873,0.8729,0.8729,207000000.0
2009-09-04 20:37:00,0.8729,0.873,0.8727,0.8727,294700000.0
2009-09-04 20:38:00,0.8727,0.87275,0.87265,0.87265,205600000.0
2009-09-04 20:39:00,0.87265,0.8727,0.87265,0.87265,189600000.0
2009-09-04 20:40:00,0.87265,0.87265,0.87255,0.87255,128800000.0
2009-09-04 20:41:00,0.87255,0.8726,0.87255,0.87255,396800000.0
2009-09-04 20:42:00,0.87255,0.8726,0.87255,0.8726,128100000.0
2009-09-04 20:43:00,0.8726,0.8726,0.87255,0.8726,193099998.0
2009-09-04 20:44:00,0.8726,0.87265,0.8726,0.87265,397700000.0
2009-09-04 20:45:00,0.8726,0.8726,0.87255,0.87255,200400000.0
2009-09-04 20:46:00,0.87255,0.87255,0.87255,0.87255,42400000.0
2009-09-04 20:47:00,0.87255,0.87255,0.87245,0.87255,364600000.0
2009-09-04 20:48:00,0.87255,0.87255,0.8725,0.8725,230200000.0
2009-09-04 20:49:00,0.8725,0.87255,0.87245,0.8725,459200001.0
2009-09-04 20:50:00,0.8725,0.8726,0.8725,0.8725,284600000.0
2009-09-04 20:51:00,0.8725,0.8727,0.8725,0.87255,407800001.0
2009-09-04 20:52:00,0.87255,0.87265,0.87255,0.8726,873300006.0
2009-09-04 20:53:00,0.8726,0.8727,0.87255,0.8727,614900002.0
2009-09-04 20:54:00,0.8727,0.87275,0.87265,0.8727,299899999.0
2009-09-04 20:55:00,0.8727,0.87275,0.87265,0.87275,145100000.0
2009-09-04 20:56:00,0.8727,0.8727,0.8725,0.8725,459000002.0
2009-09-04 20:57:00,0.8725,0.8725,0.87245,0.8725,118300001.0
2009-09-04 20:58:00,0.8725,0.87255,0.8725,0.8725,446400000.0
2009-09-04 20:59:00,0.8725,0.87255,0.8725,0.8725,559100000.0
2009-09-04 21:00:00,0.8725,0.8725,0.87245,0.87245,951900002.0
2009-09-04 21:01:00,0.87245,0.87245,0.87215,0.8722,526200001.0
2009-09-04 21:02:00,0.8722,0.87225,0.87215,0.87215,128400000.0
2009-09-04 21:03:00,0.87215,0.87215,0.8721,0.8721,293700000.0
2009-09-04 21:04:00,0.8721,0.8722,0.8721,0.87215,346400000.0
2009-09-04 21:05:00,0.87215,0.8722,0.87215,0.87215,79300000.0
2009-09-04 21:06:00,0.87215,0.87225,0.87215,0.8722,142600000.0
2009-09-04 21:07:00,0.8722,0.87235,0.87215,0.87215,393500000.0
2009-09-04 21:08:00,0.87215,0.87235,0.87215,0.8723,173000000.0
2009-09-04 21:09:00,0.8723,0.8724,0.8722,0.8722,186600000.0
2009-09-04 21:10:00,0.87225,0.87225,0.87215,0.8722,438600000.0
2009-09-04 21:11:00,0.8722,0.87225,0.87215,0.8722,340200000.0
2009-09-04 21:12:00,0.87225,0.87225,0.87215,0.8722,88200000.0
2009-09-04 21:13:00,0.8722,0.87225,0.872,0.872,220800000.0
2009-09-04 21:14:00,0.872,0.87205,0.87195,0.872,255200000.0
2009-09-04 21:15:00,0.872,0.8721,0.872,0.87205,346800000.0
2009-09-04 21:16:00,0.87205,0.87215,0.87205,0.87215,232800000.0
2009-09-04 21:17:00,0.87215,0.8722,0.8721,0.87215,211000000.0
2009-09-04 21:18:00,0.87215,0.87215,0.87205,0.87205,255500000.0
2009-09-04 21:19:00,0.87205,0.8721,0.87205,0.8721,172500000.0
2009-09-04 21:20:00,0.8721,0.87215,0.87205,0.8721,307900000.0
2009-09-04 21:21:00,0.8721,0.87215,0.8721,0.8721,233100000.0
2009-09-04 21:22:00,0.8721,0.8721,0.87205,0.87205,343300000.0
2009-09-04 21:23:00,0.87205,0.8721,0.87195,0.87195,287800000.0
2009-09-04 21:24:00,0.87195,0.87205,0.87195,0.872,177400000.0
2009-09-04 21:25:00,0.872,0.872,0.87195,0.87195,76700000.0
2009-09-04 21:26:00,0.87195,0.872,0.87195,0.87195,35100000.0
2009-09-04 21:27:00,0.87195,0.872,0.87195,0.872,52500000.0
2009-09-04 21:28:00,0.872,0.872,0.872,0.872,64900000.0
2009-09-04 21:29:00,0.872,0.872,0.872,0.872,40200000.0
2009-09-04 21:30:00,0.872,0.872,0.872,0.872,4100000.0
2009-09-04 21:31:00,0.87205,0.8721,0.87205,0.8721,41400000.0
2009-09-04 21:32:00,0.87205,0.87205,0.872,0.87205,18600000.0
2009-09-04 21:33:00,0.87205,0.87215,0.87205,0.8721,62400000.0
2009-09-04 21:34:00,0.8721,0.87225,0.8721,0.87225,40400000.0
2009-09-04 21:35:00,0.8722,0.87225,0.8722,0.87225,35000000.0
2009-09-04 21:36:00,0.87225,0.87225,0.87225,0.87225,76600000.0
2009-09-04 21:37:00,0.87225,0.8723,0.87225,0.87225,39800000.0
2009-09-04 21:38:00,0.87225,0.87225,0.87225,0.87225,26000000.0
2009-09-04 21:39:00,0.87225,0.8723,0.87225,0.8723,27000000.0
2009-09-04 21:40:00,0.8723,0.87235,0.8722,0.87225,58200000.0
2009-09-04 21:41:00,0.8723,0.8723,0.8722,0.8722,61600000.0
2009-09-04 21:42:00,0.8722,0.87225,0.8722,0.87225,83300000.0
2009-09-04 21:43:00,0.87225,0.87225,0.87205,0.87225,129400000.0
2009-09-04 21:44:00,0.87225,0.87225,0.87225,0.87225,23000000.0
2009-09-04 21:45:00,0.87225,0.87225,0.8722,0.8722,41400000.0
2009-09-04 21:46:00,0.8722,0.87225,0.8722,0.8722,38000000.0
2009-09-04 21:47:00,0.8722,0.8723,0.8722,0.87225,36600000.0
2009-09-04 21:48:00,0.87225,0.8724,0.87225,0.87235,161100000.0
2009-09-04 21:49:00,0.87235,0.87235,0.87225,0.8723,234200000.0
2009-09-04 21:50:00,0.8723,0.87235,0.8723,0.8723,160500000.0
2009-09-04 21:51:00,0.87235,0.87235,0.8723,0.87235,35800000.0
2009-09-04 21:52:00,0.8723,0.87235,0.87225,0.87235,101700000.0
2009-09-04 21:53:00,0.87235,0.87235,0.8723,0.8723,17600000.0
2009-09-04 21:54:00,0.87235,0.87235,0.8723,0.8723,120400000.0
2009-09-04 21:55:00,0.8723,0.8723,0.87225,0.8723,115900000.0
2009-09-04 21:56:00,0.8723,0.87235,0.8723,0.8723,55300000.0
2009-09-04 21:57:00,0.8723,0.8724,0.8723,0.87235,118300000.0
2009-09-04 21:58:00,0.87235,0.87245,0.87235,0.8724,97300000.0
2009-09-04 21:59:00,0.8724,0.8724,0.87225,0.87225,205900000.0
2009-09-04 22:00:00,0.87225,0.87245,0.87225,0.8724,165700000.0
2009-09-04 22:01:00,0.8724,0.8724,0.87225,0.87225,138800000.0
2009-09-04 22:02:00,0.8723,0.87235,0.8721,0.87225,174200000.0
2009-09-04 22:03:00,0.87225,0.87225,0.87225,0.87225,101700000.0
2009-09-04 22:04:00,0.87225,0.87225,0.8722,0.87225,19200000.0
2009-09-04 22:05:00,0.87225,0.87225,0.8722,0.87225,44800000.0
2009-09-04 22:06:00,0.87225,0.87225,0.87225,0.87225,9600000.0
2009-09-04 22:07:00,0.87225,0.87225,0.87225,0.87225,37800000.0
2009-09-04 22:08:00,0.87225,0.87225,0.87225,0.87225,45500000.0
2009-09-04 22:09:00,0.87225,0.87225,0.87225,0.87225,36600000.0
2009-09-04 22:10:00,0.87225,0.87225,0.87225,0.87225,38800000.0
2009-09-04 22:11:00,0.87225,0.87225,0.87215,0.87215,58400000.0
2009-09-04 22:12:00,0.8722,0.8722,0.8722,0.8722,83800000.0
2009-09-04 22:13:00,0.8722,0.8722,0.87215,0.8722,56500000.0
2009-09-04 22:14:00,0.8722,0.87225,0.8722,0.87225,68800000.0
2009-09-04 22:15:00,0.87225,0.8723,0.87225,0.8723,32000000.0
2009-09-04 22:16:00,0.8723,0.87235,0.8723,0.87235,7700000.0
2009-09-04 22:17:00,0.87235,0.87235,0.87235,0.87235,13000000.0
2009-09-04 22:18:00,0.87235,0.87235,0.87235,0.87235,1000000.0
2009-09-04 22:19:00,0.87235,0.87235,0.8723,0.8723,23000000.0
2009-09-04 22:20:00,0.8723,0.8725,0.8723,0.8724,55100000.0
2009-09-04 22:21:00,0.8724,0.8725,0.87235,0.8724,69100000.0
2009-09-04 22:22:00,0.8724,0.8724,0.8724,0.8724,22400000.0
2009-09-04 22:23:00,0.8724,0.8724,0.8724,0.8724,20400000.0
2009-09-04 22:24:00,0.8724,0.8724,0.87235,0.8724,41100000.0
2009-09-04 22:25:00,0.87245,0.8725,0.87245,0.8725,18700000.0
2009-09-04 22:26:00,0.8725,0.87255,0.8723,0.8723,25500000.0
2009-09-04 22:27:00,0.87235,0.87275,0.87235,0.8725,90800000.0
2009-09-04 22:28:00,0.8725,0.8728,0.8724,0.8727,83300000.0
2009-09-04 22:29:00,0.8727,0.8727,0.87255,0.8726,62800000.0
2009-09-04 22:30:00,0.8726,0.8726,0.87255,0.87255,40100000.0
2009-09-04 22:31:00,0.87255,0.87255,0.87255,0.87255,37500000.0
2009-09-04 22:32:00,0.87245,0.87255,0.87245,0.87255,38000000.0
2009-09-04 22:33:00,0.87255,0.87255,0.87245,0.87255,124500000.0
2009-09-04 22:34:00,0.87255,0.87255,0.8725,0.87255,71400000.0
2009-09-04 22:35:00,0.87255,0.87255,0.87245,0.8725,45400000.0
2009-09-04 22:36:00,0.8725,0.8725,0.8725,0.8725,24900000.0
2009-09-04 22:37:00,0.8725,0.8725,0.87235,0.87245,107400000.0
2009-09-04 22:38:00,0.8725,0.8725,0.87245,0.87245,38500000.0
2009-09-04 22:39:00,0.87245,0.87245,0.87205,0.87225,113400000.0
2009-09-04 22:40:00,0.8723,0.87235,0.87195,0.87205,159000000.0
2009-09-04 22:41:00,0.87205,0.87235,0.87205,0.87215,66700000.0
2009-09-04 22:42:00,0.8721,0.87215,0.87205,0.87215,60400000.0
2009-09-04 22:43:00,0.87215,0.8722,0.8721,0.87215,43600000.0
2009-09-04 22:44:00,0.87215,0.8722,0.8721,0.87215,77500000.0
2009-09-04 22:45:00,0.8722,0.87225,0.87215,0.8722,79600000.0
2009-09-04 22:46:00,0.87215,0.8723,0.87215,0.8722,169800000.0
2009-09-04 22:47:00,0.87225,0.8723,0.87225,0.8723,67000000.0
2009-09-04 22:48:00,0.87225,0.87245,0.8722,0.8724,82300000.0
2009-09-04 22:49:00,0.87245,0.87255,0.87235,0.8724,148000000.0
2009-09-04 22:50:00,0.87235,0.87245,0.8723,0.8723,125000000.0
2009-09-04 22:51:00,0.8723,0.87235,0.87225,0.8723,74200000.0
2009-09-04 22:52:00,0.87225,0.87235,0.8721,0.8722,79500000.0
2009-09-04 22:53:00,0.8722,0.8724,0.8722,0.87235,96300000.0
2009-09-04 22:54:00,0.87235,0.87245,0.87235,0.87235,107600000.0
2009-09-04 22:55:00,0.87235,0.87235,0.8723,0.8723,54500000.0
2009-09-04 22:56:00,0.8723,0.87235,0.8722,0.8723,110700000.0
2009-09-04 22:57:00,0.8723,0.8724,0.8721,0.87215,103900000.0
2009-09-04 22:58:00,0.8722,0.87225,0.87215,0.87215,25400000.0
2009-09-04 22:59:00,0.87215,0.87225,0.8721,0.8721,14000000.0
2009-09-06 23:00:00,0.87246,0.87246,0.87209,0.87236,166200000.0
2009-09-06 23:01:00,0.87227,0.8724,0.87227,0.8724,131400000.0
2009-09-06 23:02:00,0.87195,0.8722,0.87195,0.8721,3000000.0
2009-09-06 23:03:00,0.8722,0.8722,0.8721,0.8721,4000000.0
2009-09-06 23:04:00,0.87215,0.8723,0.87215,0.87225,4000000.0
2009-09-06 23:05:00,0.87215,0.87225,0.8721,0.87225,11000000.0
2009-09-06 23:06:00,0.87225,0.87265,0.87225,0.87265,12400000.0
2009-09-06 23:07:00,0.87265,0.87265,0.87265,0.87265,1000000.0
2009-09-06 23:08:00,0.87228,0.87267,0.87228,0.87267,75400000.0
2009-09-06 23:09:00,0.87233,0.87266,0.87233,0.87266,68400000.0
2009-09-06 23:10:00,0.8726,0.8726,0.872,0.872,4000000.0
2009-09-06 23:11:00,0.87223,0.87237,0.87223,0.87237,13500000.0
2009-09-06 23:12:00,0.87211,0.8722,0.87211,0.87218,14000000.0
2009-09-06 23:13:00,0.87217,0.87217,0.87216,0.87216,9100000.0
2009-09-06 23:14:00,0.87226,0.87226,0.87203,0.87223,15200000.0
2009-09-06 23:15:00,0.8719,0.87215,0.8719,0.87215,9400000.0
2009-09-06 23:16:00,0.8722,0.8722,0.8722,0.8722,1000000.0
2009-09-06 23:17:00,0.8722,0.8722,0.8722,0.8722,1000000.0
2009-09-06 23:18:00,0.87228,0.87238,0.87228,0.87238,13800000.0
2009-09-06 23:19:00,0.87223,0.87223,0.87217,0.8722,16000000.0
2009-09-06 23:20:00,0.87235,0.87265,0.87235,0.87265,10000000.0
2009-09-06 23:21:00,0.87265,0.87265,0.87265,0.87265,3200000.0
2009-09-06 23:22:00,0.8722,0.87223,0.87215,0.8722,156199998.0
2009-09-06 23:23:00,0.8727,0.8727,0.8726,0.87265,10800000.0
2009-09-06 23:24:00,0.87265,0.87275,0.87265,0.87275,14600000.0
2009-09-06 23:25:00,0.8728,0.87285,0.8728,0.87285,3000000.0
2009-09-06 23:26:00,0.8727,0.8727,0.8727,0.8727,4600000.0
2009-09-06 23:27:00,0.87265,0.8727,0.87265,0.8727,3000000.0
2009-09-06 23:28:00,0.87265,0.87265,0.87265,0.87265,4000000.0
2009-09-06 23:29:00,0.87267,0.87267,0.8725,0.8725,186400002.0
2009-09-06 23:30:00,0.87265,0.87265,0.87265,0.87265,10000000.0
2009-09-06 23:31:00,0.87265,0.87265,0.87265,0.87265,4000000.0
2009-09-06 23:32:00,0.87265,0.87265,0.87265,0.87265,6000000.0
2009-09-06 23:33:00,0.8724,0.8724,0.8724,0.8724,2400000.0
2009-09-06 23:34:00,0.87255,0.87255,0.87245,0.8725,4400000.0
2009-09-06 23:35:00,0.87236,0.87265,0.87236,0.87265,185900000.0
2009-09-06 23:36:00,0.87255,0.87285,0.8725,0.87265,10600000.0
2009-09-06 23:37:00,0.87265,0.87265,0.87265,0.87265,4400000.0
2009-09-06 23:38:00,0.87265,0.873,0.8725,0.8727,23800000.0
2009-09-06 23:39:00,0.87275,0.87275,0.8727,0.8727,4000000.0
2009-09-06 23:40:00,0.8727,0.8727,0.8727,0.8727,3000000.0
2009-09-06 23:41:00,0.87275,0.87275,0.87265,0.87265,6200000.0
2009-09-06 23:42:00,0.87275,0.87275,0.8727,0.87275,12800000.0
2009-09-06 23:43:00,0.87275,0.8728,0.87255,0.87265,16400000.0
2009-09-06 23:44:00,0.87275,0.87275,0.8726,0.8726,11000000.0
2009-09-06 23:45:00,0.8726,0.87265,0.8726,0.8726,5000000.0
2009-09-06 23:46:00,0.87265,0.8727,0.8726,0.8726,7000000.0
2009-09-06 23:47:00,0.8727,0.8729,0.8725,0.8727,23200000.0
2009-09-06 23:48:00,0.87255,0.8732,0.87255,0.8729,83100000.0
2009-09-06 23:49:00,0.8729,0.87305,0.8729,0.87295,28100000.0
2009-09-06 23:50:00,0.8729,0.87295,0.8727,0.87275,19200000.0
2009-09-06 23:51:00,0.8728,0.87285,0.87255,0.8728,17200000.0
2009-09-06 23:52:00,0.8729,0.8729,0.87245,0.8727,8000000.0
2009-09-06 23:53:00,0.87245,0.8728,0.87245,0.8728,22000000.0
2009-09-06 23:54:00,0.87265,0.87275,0.87265,0.87275,2000000.0
2009-09-06 23:55:00,0.87275,0.8729,0.87265,0.8728,28000000.0
2009-09-06 23:56:00,0.8728,0.87285,0.87275,0.87275,14600000.0
2009-09-06 23:57:00,0.8728,0.8728,0.87265,0.87265,6000000.0
2009-09-06 23:58:00,0.8727,0.8727,0.8726,0.8726,9200000.0
2009-09-06 23:59:00,0.8725,0.87265,0.8725,0.8726,13200000.0
2009-09-07 00:00:00,0.87255,0.8727,0.87255,0.87265,20400000.0
2009-09-07 00:01:00,0.8726,0.8726,0.87225,0.8723,32900000.0
2009-09-07 00:02:00,0.87235,0.8724,0.87235,0.87235,15300000.0
2009-09-07 00:03:00,0.8723,0.8724,0.87225,0.8723,31200000.0
2009-09-07 00:04:00,0.87235,0.87235,0.8722,0.8722,38700000.0
2009-09-07 00:05:00,0.8722,0.8722,0.87215,0.8722,31500000.0
2009-09-07 00:06:00,0.8722,0.8722,0.872,0.872,18300000.0
2009-09-07 00:07:00,0.872,0.87205,0.872,0.87205,7000000.0
2009-09-07 00:08:00,0.87205,0.87215,0.87195,0.872,40600000.0
2009-09-07 00:09:00,0.872,0.87205,0.8718,0.87205,31400000.0
2009-09-07 00:10:00,0.8719,0.87205,0.8718,0.8718,32200000.0
2009-09-07 00:11:00,0.8718,0.87215,0.8718,0.87215,42700000.0
2009-09-07 00:12:00,0.87215,0.8722,0.87205,0.87205,11200000.0
2009-09-07 00:13:00,0.87205,0.8721,0.872,0.8721,12600000.0
2009-09-07 00:14:00,0.8721,0.8721,0.8721,0.8721,1000000.0
2009-09-07 00:15:00,0.87205,0.8722,0.872,0.8721,38400000.0
2009-09-07 00:16:00,0.8721,0.87215,0.87205,0.8721,54000000.0
2009-09-07 00:17:00,0.8721,0.87225,0.8721,0.8722,80400000.0
2009-09-07 00:18:00,0.8722,0.8722,0.8721,0.8721,41600000.0
2009-09-07 00:19:00,0.8721,0.87215,0.87205,0.87205,36200000.0
2009-09-07 00:20:00,0.87205,0.87205,0.872,0.87205,26200000.0
2009-09-07 00:21:00,0.87205,0.87205,0.87195,0.872,23900000.0
2009-09-07 00:22:00,0.872,0.87205,0.872,0.872,52800000.0
2009-09-07 00:23:00,0.872,0.87205,0.872,0.87205,32500000.0
2009-09-07 00:24:00,0.87205,0.87205,0.87185,0.8719,103300000.0
2009-09-07 00:25:00,0.8719,0.87225,0.8719,0.87215,179600000.0
2009-09-07 00:26:00,0.87215,0.8722,0.87205,0.8721,41500000.0
2009-09-07 00:27:00,0.87215,0.87215,0.87205,0.8721,48900000.0
2009-09-07 00:28:00,0.87205,0.8722,0.87205,0.8722,54300000.0
2009-09-07 00:29:00,0.8722,0.8722,0.87205,0.87215,97100000.0
2009-09-07 00:30:00,0.87215,0.8722,0.87205,0.8721,83600000.0
2009-09-07 00:31:00,0.8721,0.87215,0.8721,0.87215,62300000.0
2009-09-07 00:32:00,0.87215,0.87225,0.8721,0.87225,30700000.0
2009-09-07 00:33:00,0.87225,0.8723,0.8721,0.87215,54300000.0
2009-09-07 00:34:00,0.87215,0.8722,0.87205,0.8721,80100000.0
2009-09-07 00:35:00,0.8721,0.8721,0.872,0.872,82600000.0
2009-09-07 00:36:00,0.872,0.872,0.8719,0.8719,39200000.0
2009-09-07 00:37:00,0.87195,0.8721,0.8719,0.8721,25500000.0
2009-09-07 00:38:00,0.8721,0.8721,0.8721,0.8721,12800000.0
2009-09-07 00:39:00,0.8721,0.8721,0.87195,0.8721,57200000.0
2009-09-07 00:40:00,0.8721,0.8721,0.8721,0.8721,12800000.0
2009-09-07 00:41:00,0.8721,0.8721,0.87205,0.8721,37100000.0
2009-09-07 00:42:00,0.8721,0.8721,0.87205,0.87205,13700000.0
2009-09-07 00:43:00,0.87205,0.8721,0.87205,0.8721,8100000.0
2009-09-07 00:44:00,0.8721,0.87215,0.87195,0.87195,68000000.0
2009-09-07 00:45:00,0.872,0.872,0.87185,0.87185,29900000.0
2009-09-07 00:46:00,0.8719,0.872,0.87185,0.872,49900000.0
2009-09-07 00:47:00,0.872,0.87205,0.87195,0.87205,25500000.0
2009-09-07 00:48:00,0.87205,0.87205,0.8719,0.8719,52100000.0
2009-09-07 00:49:00,0.8719,0.87195,0.8719,0.87195,16700000.0
2009-09-07 00:50:00,0.87195,0.87195,0.87185,0.8719,41800000.0
2009-09-07 00:51:00,0.8719,0.87195,0.87185,0.87185,39000000.0
2009-09-07 00:52:00,0.87185,0.87195,0.87185,0.87195,38200000.0
2009-09-07 00:53:00,0.87195,0.87195,0.87175,0.8718,61800000.0
2009-09-07 00:54:00,0.8718,0.872,0.8718,0.87185,45400000.0
2009-09-07 00:55:00,0.8718,0.87195,0.8718,0.87195,58100000.0
2009-09-07 00:56:00,0.87195,0.87195,0.87185,0.87185,18400000.0
2009-09-07 00:57:00,0.87185,0.8719,0.87185,0.87185,28000000.0
2009-09-07 00:58:00,0.8719,0.87205,0.8719,0.872,80000000.0
2009-09-07 00:59:00,0.872,0.872,0.87175,0.87185,64100000.0
2009-09-07 01:00:00,0.87185,0.87185,0.87175,0.87175,64200000.0
2009-09-07 01:01:00,0.87175,0.87185,0.87175,0.87185,66500000.0
2009-09-07 01:02:00,0.8718,0.87185,0.8717,0.87185,92000000.0
2009-09-07 01:03:00,0.87185,0.87195,0.8718,0.87195,34900000.0
2009-09-07 01:04:00,0.8719,0.8721,0.8719,0.8721,67700000.0
2009-09-07 01:05:00,0.87205,0.87205,0.87205,0.87205,17400000.0
2009-09-07 01:06:00,0.87205,0.87205,0.872,0.872,53400000.0
2009-09-07 01:07:00,0.872,0.872,0.872,0.872,4800000.0
2009-09-07 01:08:00,0.872,0.8721,0.872,0.872,62200000.0
2009-09-07 01:09:00,0.872,0.872,0.872,0.872,40400000.0
2009-09-07 01:10:00,0.872,0.87215,0.872,0.87205,73400000.0
2009-09-07 01:11:00,0.87205,0.87205,0.87205,0.87205,8400000.0
2009-09-07 01:12:00,0.87205,0.87205,0.87205,0.87205,3200000.0
2009-09-07 01:13:00,0.87205,0.8721,0.87205,0.87205,17300000.0
2009-09-07 01:14:00,0.87205,0.8721,0.872,0.87205,94600000.0
2009-09-07 01:15:00,0.87205,0.8722,0.87205,0.8721,138600000.0
2009-09-07 01:16:00,0.8721,0.8721,0.87205,0.87205,62900000.0
2009-09-07 01:17:00,0.87205,0.87215,0.872,0.872,115500000.0
2009-09-07 01:18:00,0.872,0.87215,0.872,0.8721,65300000.0
2009-09-07 01:19:00,0.87215,0.87225,0.8721,0.8722,90200000.0
2009-09-07 01:20:00,0.8722,0.8722,0.8722,0.8722,15800000.0
2009-09-07 01:21:00,0.87215,0.8722,0.87215,0.87215,31000000.0
2009-09-07 01:22:00,0.87215,0.8722,0.87215,0.87215,108400000.0
2009-09-07 01:23:00,0.87215,0.87215,0.87215,0.87215,22700000.0
2009-09-07 01:24:00,0.8721,0.87215,0.8721,0.87215,112900000.0
2009-09-07 01:25:00,0.8721,0.8722,0.8721,0.87215,10100000.0
2009-09-07 01:26:00,0.87215,0.87215,0.8721,0.8721,39600000.0
2009-09-07 01:27:00,0.87205,0.8721,0.87205,0.87205,71200000.0
2009-09-07 01:28:00,0.87205,0.8721,0.872,0.872,88700000.0
2009-09-07 01:29:00,0.87205,0.87205,0.872,0.872,38200000.0
2009-09-07 01:30:00,0.872,0.87205,0.872,0.872,55500000.0
2009-09-07 01:31:00,0.872,0.87205,0.872,0.87205,36100000.0
2009-09-07 01:32:00,0.87205,0.8721,0.872,0.87205,92600000.0
2009-09-07 01:33:00,0.872,0.8721,0.872,0.872,107000000.0
2009-09-07 01:34:00,0.87195,0.87205,0.87195,0.872,43100000.0
2009-09-07 01:35:00,0.87205,0.87205,0.872,0.87205,36400000.0
2009-09-07 01:36:00,0.872,0.87205,0.872,0.87205,16900000.0
2009-09-07 01:37:00,0.87205,0.8722,0.87205,0.8722,101800000.0
2009-09-07 01:38:00,0.8722,0.8722,0.87205,0.87215,122000000.0
2009-09-07 01:39:00,0.87215,0.87215,0.8721,0.8721,30800000.0
2009-09-07 01:40:00,0.8721,0.8721,0.8721,0.8721,32800000.0
2009-09-07 01:41:00,0.87205,0.8721,0.87205,0.8721,43600000.0
2009-09-07 01:42:00,0.8721,0.87215,0.8721,0.87215,69200000.0
2009-09-07 01:43:00,0.87215,0.8722,0.87215,0.8722,65000000.0
2009-09-07 01:44:00,0.8722,0.8722,0.87215,0.87215,38000000.0
2009-09-07 01:45:00,0.87215,0.87215,0.87215,0.87215,46000000.0
2009-09-07 01:46:00,0.8722,0.8722,0.87215,0.87215,26600000.0
2009-09-07 01:47:00,0.87215,0.8723,0.87215,0.8723,105400000.0
2009-09-07 01:48:00,0.8723,0.8723,0.8723,0.8723,46300000.0
2009-09-07 01:49:00,0.8723,0.87235,0.87225,0.87225,160700000.0
2009-09-07 01:50:00,0.87225,0.8723,0.87225,0.87225,122500000.0
2009-09-07 01:51:00,0.87225,0.8723,0.87225,0.8723,61800000.0
2009-09-07 01:52:00,0.8723,0.8723,0.8723,0.8723,15200000.0
2009-09-07 01:53:00,0.8723,0.87235,0.87225,0.8723,132900000.0
2009-09-07 01:54:00,0.8723,0.8724,0.8723,0.87235,67000000.0
2009-09-07 01:55:00,0.87235,0.8724,0.87235,0.8724,3700000.0
2009-09-07 01:56:00,0.8724,0.8724,0.87235,0.8724,59000000.0
2009-09-07 01:57:00,0.8724,0.8724,0.87235,0.8724,36700000.0
2009-09-07 01:58:00,0.8724,0.8724,0.87235,0.8724,23600000.0
2009-09-07 01:59:00,0.87235,0.87235,0.8723,0.8723,92200000.0
2009-09-07 02:00:00,0.8723,0.8724,0.8723,0.87235,81800000.0
2009-09-07 02:01:00,0.87235,0.8725,0.8723,0.8725,88700000.0
2009-09-07 02:02:00,0.8725,0.8726,0.8725,0.8725,173100000.0
2009-09-07 02:03:00,0.8725,0.87265,0.8725,0.87265,58200000.0
2009-09-07 02:04:00,0.87265,0.8731,0.87265,0.8731,257100000.0
2009-09-07 02:05:00,0.8731,0.8731,0.87275,0.87275,302300000.0
2009-09-07 02:06:00,0.87275,0.87275,0.8727,0.8727,187900000.0
2009-09-07 02:07:00,0.8727,0.8731,0.8727,0.87305,351300000.0
2009-09-07 02:08:00,0.8731,0.8731,0.873,0.873,301900000.0
2009-09-07 02:09:00,0.87305,0.87315,0.873,0.873,216600000.0
2009-09-07 02:10:00,0.873,0.8731,0.87295,0.87305,420200000.0
2009-09-07 02:11:00,0.87305,0.87315,0.873,0.87305,134100000.0
2009-09-07 02:12:00,0.873,0.8732,0.873,0.87315,209200000.0
2009-09-07 02:13:00,0.8732,0.8732,0.873,0.8731,226100000.0
2009-09-07 02:14:00,0.8731,0.87315,0.87305,0.87305,123300000.0
2009-09-07 02:15:00,0.87305,0.87315,0.87305,0.8731,83500000.0
2009-09-07 02:16:00,0.8731,0.87315,0.8731,0.87315,58400000.0
2009-09-07 02:17:00,0.87315,0.8732,0.87305,0.8732,88300000.0
2009-09-07 02:18:00,0.8731,0.8731,0.87295,0.87305,314900000.0
2009-09-07 02:19:00,0.87305,0.8731,0.873,0.87305,75800000.0
2009-09-07 02:20:00,0.873,0.8731,0.87285,0.87285,166100000.0
2009-09-07 02:21:00,0.87285,0.873,0.87285,0.87295,127200000.0
2009-09-07 02:22:00,0.87295,0.873,0.87295,0.87295,42400000.0
2009-09-07 02:23:00,0.87295,0.87295,0.87295,0.87295,30500000.0
2009-09-07 02:24:00,0.87295,0.87305,0.8728,0.8728,55900000.0
2009-09-07 02:25:00,0.8728,0.87305,0.8728,0.87305,157600000.0
2009-09-07 02:26:00,0.873,0.87325,0.873,0.8732,232800000.0
2009-09-07 02:27:00,0.8732,0.8732,0.8732,0.8732,14900000.0
2009-09-07 02:28:00,0.8732,0.8733,0.87315,0.87325,107200000.0
2009-09-07 02:29:00,0.87325,0.87325,0.87325,0.87325,2000000.0
2009-09-07 02:30:00,0.87325,0.8733,0.87325,0.8733,22200000.0
2009-09-07 02:31:00,0.8733,0.8733,0.87325,0.8733,28000000.0
2009-09-07 02:32:00,0.8733,0.8733,0.87325,0.87325,28000000.0
2009-09-07 02:33:00,0.87325,0.8733,0.87325,0.87325,16000000.0
2009-09-07 02:34:00,0.8733,0.8733,0.87325,0.87325,11000000.0
2009-09-07 02:35:00,0.87325,0.87335,0.87325,0.8733,59800000.0
2009-09-07 02:36:00,0.8733,0.8733,0.87325,0.8733,21600000.0
2009-09-07 02:37:00,0.8733,0.8733,0.87325,0.87325,33900000.0
2009-09-07 02:38:00,0.87325,0.87325,0.8732,0.87325,10700000.0
2009-09-07 02:39:00,0.87325,0.8733,0.8732,0.87325,105300000.0
2009-09-07 02:40:00,0.8732,0.87325,0.8732,0.87325,85700000.0
2009-09-07 02:41:00,0.8732,0.8733,0.8732,0.8733,40100000.0
2009-09-07 02:42:00,0.87325,0.8733,0.8732,0.8733,136500000.0
2009-09-07 02:43:00,0.87325,0.8733,0.87325,0.8733,35400000.0
2009-09-07 02:44:00,0.8733,0.8733,0.8732,0.87325,51000000.0
2009-09-07 02:45:00,0.87325,0.8733,0.87325,0.8733,9000000.0
2009-09-07 02:46:00,0.8733,0.8733,0.87325,0.87325,35600000.0
2009-09-07 02:47:00,0.87325,0.87325,0.8732,0.8732,37100000.0
2009-09-07 02:48:00,0.8732,0.8733,0.8732,0.87325,46000000.0
2009-09-07 02:49:00,0.87325,0.8733,0.87325,0.8733,7000000.0
2009-09-07 02:50:00,0.87325,0.8733,0.87325,0.87325,73700000.0
2009-09-07 02:51:00,0.8733,0.87335,0.87325,0.87335,42600000.0
2009-09-07 02:52:00,0.87335,0.8734,0.8733,0.8734,188300000.0
2009-09-07 02:53:00,0.87335,0.87345,0.8733,0.87335,158100000.0
2009-09-07 02:54:00,0.8733,0.8737,0.8733,0.87365,260700000.0
2009-09-07 02:55:00,0.8736,0.8738,0.8736,0.87375,144300000.0
2009-09-07 02:56:00,0.87375,0.8738,0.87375,0.87375,65500000.0
2009-09-07 02:57:00,0.87375,0.8738,0.8737,0.87375,86800000.0
2009-09-07 02:58:00,0.8738,0.8738,0.87375,0.87375,18900000.0
2009-09-07 02:59:00,0.87375,0.87375,0.87365,0.87365,63900000.0
2009-09-07 03:00:00,0.87365,0.8737,0.8736,0.87365,28000000.0
2009-09-07 03:01:00,0.87365,0.8737,0.8736,0.8736,22800000.0
2009-09-07 03:02:00,0.8736,0.87365,0.8736,0.87365,26000000.0
2009-09-07 03:03:00,0.87365,0.87365,0.87355,0.8736,16700000.0
2009-09-07 03:04:00,0.87355,0.8736,0.87355,0.8736,9300000.0
2009-09-07 03:05:00,0.8736,0.8736,0.87355,0.8736,13300000.0
2009-09-07 03:06:00,0.8736,0.8736,0.87355,0.87355,12900000.0
2009-09-07 03:07:00,0.87355,0.8736,0.8735,0.8735,44800000.0
2009-09-07 03:08:00,0.8735,0.8736,0.8735,0.8736,151700000.0
2009-09-07 03:09:00,0.8736,0.8736,0.8735,0.8735,69900000.0
2009-09-07 03:10:00,0.8735,0.8735,0.87345,0.8735,21200000.0
2009-09-07 03:11:00,0.8735,0.8735,0.8735,0.8735,125400000.0
2009-09-07 03:12:00,0.8735,0.8735,0.8735,0.8735,36800000.0
2009-09-07 03:13:00,0.8735,0.8737,0.8735,0.8737,64300000.0
2009-09-07 03:14:00,0.8737,0.8737,0.87355,0.87355,55400000.0
2009-09-07 03:15:00,0.87355,0.87365,0.87355,0.87365,252000000.0
2009-09-07 03:16:00,0.8736,0.8737,0.8736,0.8737,68700000.0
2009-09-07 03:17:00,0.8737,0.8737,0.87365,0.87365,32600000.0
2009-09-07 03:18:00,0.87365,0.8737,0.87355,0.87355,96700000.0
2009-09-07 03:19:00,0.87355,0.8736,0.8733,0.8733,176300000.0
2009-09-07 03:20:00,0.87335,0.87335,0.8733,0.8733,215200000.0
2009-09-07 03:21:00,0.8733,0.87335,0.8733,0.87335,86900000.0
2009-09-07 03:22:00,0.87335,0.8734,0.8733,0.8733,167200000.0
2009-09-07 03:23:00,0.8733,0.8734,0.8733,0.87335,201100000.0
2009-09-07 03:24:00,0.8733,0.87335,0.8733,0.87335,65000000.0
2009-09-07 03:25:00,0.87335,0.87335,0.87335,0.87335,5000000.0
2009-09-07 03:26:00,0.87335,0.87335,0.8733,0.87335,52900000.0
2009-09-07 03:27:00,0.87335,0.87335,0.8733,0.87335,24900000.0
2009-09-07 03:28:00,0.87335,0.87335,0.8733,0.87335,33600000.0
2009-09-07 03:29:00,0.87335,0.87335,0.87335,0.87335,2000000.0
2009-09-07 03:30:00,0.87335,0.87335,0.8733,0.87335,27900000.0
2009-09-07 03:31:00,0.87335,0.87335,0.8733,0.87335,15700000.0
2009-09-07 03:32:00,0.87335,0.87335,0.8733,0.8733,4000000.0
2009-09-07 03:33:00,0.8733,0.8733,0.8733,0.8733,13700000.0
2009-09-07 03:34:00,0.87335,0.87335,0.8733,0.8733,11600000.0
2009-09-07 03:35:00,0.8733,0.8733,0.8732,0.8733,61800000.0
2009-09-07 03:36:00,0.87325,0.87325,0.87325,0.87325,66100000.0
2009-09-07 03:37:00,0.87325,0.87325,0.87315,0.87325,72600000.0
2009-09-07 03:38:00,0.87325,0.8734,0.87325,0.87335,76200000.0
2009-09-07 03:39:00,0.87335,0.87335,0.87325,0.8733,112700000.0
2009-09-07 03:40:00,0.87325,0.87325,0.8731,0.8731,168400000.0
2009-09-07 03:41:00,0.8731,0.87325,0.87305,0.8731,46000000.0
2009-09-07 03:42:00,0.8731,0.8731,0.873,0.873,37800000.0
2009-09-07 03:43:00,0.873,0.8732,0.873,0.87305,126200000.0
2009-09-07 03:44:00,0.87305,0.87305,0.873,0.87305,69500000.0
2009-09-07 03:45:00,0.87305,0.87305,0.873,0.87305,154300000.0
2009-09-07 03:46:00,0.873,0.87305,0.873,0.873,102000000.0
2009-09-07 03:47:00,0.873,0.873,0.87295,0.873,102900000.0
2009-09-07 03:48:00,0.873,0.873,0.87295,0.87295,88800000.0
2009-09-07 03:49:00,0.87295,0.873,0.87295,0.873,224800000.0
2009-09-07 03:50:00,0.873,0.873,0.873,0.873,38000000.0
2009-09-07 03:51:00,0.8729,0.873,0.8729,0.873,15000000.0
2009-09-07 03:52:00,0.873,0.87315,0.873,0.87315,122300000.0
2009-09-07 03:53:00,0.87315,0.87315,0.87315,0.87315,21500000.0
2009-09-07 03:54:00,0.87315,0.87315,0.87305,0.87305,45800000.0
2009-09-07 03:55:00,0.87305,0.8731,0.87305,0.87305,174500000.0
2009-09-07 03:56:00,0.87305,0.8733,0.87305,0.87325,116000000.0
2009-09-07 03:57:00,0.87325,0.8733,0.87325,0.8733,174200000.0
2009-09-07 03:58:00,0.8733,0.8733,0.8732,0.8732,286100000.0
2009-09-07 03:59:00,0.8732,0.87335,0.8732,0.8733,291900000.0
2009-09-07 04:00:00,0.87335,0.8734,0.87325,0.8734,359400000.0
2009-09-07 04:01:00,0.8734,0.87355,0.8734,0.8735,387300000.0
2009-09-07 04:02:00,0.8735,0.8735,0.8735,0.8735,315600000.0
2009-09-07 04:03:00,0.8735,0.87355,0.87345,0.8735,223100000.0
2009-09-07 04:04:00,0.8735,0.8735,0.87345,0.8735,146100000.0
2009-09-07 04:05:00,0.8735,0.8735,0.87345,0.8735,74400000.0
2009-09-07 04:06:00,0.87355,0.87365,0.8735,0.87365,83000000.0
2009-09-07 04:07:00,0.87365,0.8738,0.87365,0.8738,522000000.0
2009-09-07 04:08:00,0.8738,0.87405,0.87375,0.8739,189000000.0
2009-09-07 04:09:00,0.87395,0.87395,0.87385,0.8739,181800000.0
2009-09-07 04:10:00,0.8739,0.8739,0.87385,0.87385,72300000.0
2009-09-07 04:11:00,0.87385,0.8741,0.8738,0.8738,212700000.0
2009-09-07 04:12:00,0.8738,0.8739,0.8738,0.8739,377000000.0
2009-09-07 04:13:00,0.8739,0.87395,0.8738,0.8739,335400000.0
2009-09-07 04:14:00,0.8739,0.87395,0.87385,0.8739,680600000.0
2009-09-07 04:15:00,0.8739,0.874,0.8738,0.874,358200000.0
2009-09-07 04:16:00,0.874,0.874,0.874,0.874,12800000.0
2009-09-07 04:17:00,0.874,0.874,0.8739,0.8739,124600000.0
2009-09-07 04:18:00,0.8739,0.87395,0.8739,0.8739,143000000.0
2009-09-07 04:19:00,0.8739,0.87395,0.8739,0.87395,281600000.0
2009-09-07 04:20:00,0.8739,0.874,0.8739,0.87395,246900000.0
2009-09-07 04:21:00,0.87395,0.874,0.87395,0.87395,295100000.0
2009-09-07 04:22:00,0.87395,0.87395,0.87395,0.87395,218600000.0
2009-09-07 04:23:00,0.87395,0.874,0.87395,0.874,248000000.0
2009-09-07 04:24:00,0.874,0.874,0.87395,0.874,319400000.0
2009-09-07 04:25:00,0.874,0.874,0.87395,0.874,268700000.0
2009-09-07 04:26:00,0.874,0.87405,0.874,0.874,220600000.0
2009-09-07 04:27:00,0.874,0.87405,0.874,0.874,568400000.0
2009-09-07 04:28:00,0.874,0.874,0.874,0.874,261200000.0
2009-09-07 04:29:00,0.874,0.874,0.87385,0.87385,296700000.0
2009-09-07 04:30:00,0.87385,0.87395,0.8738,0.87395,307700000.0
2009-09-07 04:31:00,0.87395,0.87395,0.8739,0.87395,228100000.0
2009-09-07 04:32:00,0.874,0.874,0.87395,0.874,66900000.0
2009-09-07 04:33:00,0.874,0.87415,0.874,0.87415,201600000.0
2009-09-07 04:34:00,0.8741,0.87425,0.8741,0.8742,92500000.0
2009-09-07 04:35:00,0.8742,0.8742,0.87415,0.8742,29500000.0
2009-09-07 04:36:00,0.8742,0.87425,0.8742,0.87425,29200000.0
2009-09-07 04:37:00,0.87425,0.87425,0.8742,0.8742,51700000.0
2009-09-07 04:38:00,0.8742,0.8742,0.8742,0.8742,102200000.0
2009-09-07 04:39:00,0.8742,0.8742,0.8742,0.8742,24700000.0
2009-09-07 04:40:00,0.8742,0.87425,0.8742,0.87425,110200000.0
2009-09-07 04:41:00,0.8743,0.8743,0.8742,0.87425,42500000.0
2009-09-07 04:42:00,0.8742,0.8743,0.8742,0.87425,111000000.0
2009-09-07 04:43:00,0.87425,0.87425,0.8742,0.87425,25400000.0
2009-09-07 04:44:00,0.87425,0.8744,0.87425,0.8744,21100000.0
2009-09-07 04:45:00,0.8743,0.87435,0.8743,0.87435,12900000.0
2009-09-07 04:46:00,0.8744,0.8744,0.87435,0.87435,31800000.0
2009-09-07 04:47:00,0.87435,0.8744,0.87435,0.87435,29800000.0
2009-09-07 04:48:00,0.87435,0.87435,0.87435,0.87435,12500000.0
2009-09-07 04:49:00,0.87435,0.87435,0.87435,0.87435,10200000.0
2009-09-07 04:50:00,0.87435,0.87435,0.87435,0.87435,6000000.0
2009-09-07 04:51:00,0.87435,0.8744,0.87435,0.8744,50300000.0
2009-09-07 04:52:00,0.8744,0.8744,0.8744,0.8744,1000000.0
2009-09-07 04:53:00,0.87435,0.8744,0.87435,0.8744,30300000.0
2009-09-07 04:54:00,0.8744,0.8744,0.8744,0.8744,12200000.0
2009-09-07 04:55:00,0.87445,0.87445,0.8744,0.87445,5000000.0
2009-09-07 04:56:00,0.87445,0.87445,0.8744,0.87445,8000000.0
2009-09-07 04:57:00,0.87445,0.87445,0.8744,0.8744,10200000.0
2009-09-07 04:58:00,0.8744,0.8744,0.87435,0.8744,15500000.0
2009-09-07 04:59:00,0.87435,0.8744,0.8743,0.8743,48800000.0
2009-09-07 05:00:00,0.87435,0.87435,0.8743,0.87435,36800000.0
2009-09-07 05:01:00,0.87435,0.8744,0.8743,0.87435,25400000.0
2009-09-07 05:02:00,0.8743,0.8744,0.8743,0.87435,61800000.0
2009-09-07 05:03:00,0.87435,0.8744,0.8743,0.8743,88500000.0
2009-09-07 05:04:00,0.87435,0.8744,0.8743,0.87435,69300000.0
2009-09-07 05:05:00,0.8743,0.87435,0.8743,0.8743,76800000.0
2009-09-07 05:06:00,0.8743,0.87435,0.8743,0.8743,30700000.0
2009-09-07 05:07:00,0.8743,0.8743,0.8743,0.8743,5000000.0
2009-09-07 05:08:00,0.8743,0.8743,0.8743,0.8743,9000000.0
2009-09-07 05:09:00,0.8743,0.8743,0.87415,0.87415,34100000.0
2009-09-07 05:10:00,0.87415,0.87415,0.8741,0.87415,83300000.0
2009-09-07 05:11:00,0.87415,0.8742,0.87415,0.87415,15100000.0
2009-09-07 05:12:00,0.87415,0.8742,0.87415,0.87415,129800000.0
2009-09-07 05:13:00,0.87415,0.87415,0.87415,0.87415,63000000.0
2009-09-07 05:14:00,0.87415,0.87415,0.8741,0.87415,106200000.0
2009-09-07 05:15:00,0.87415,0.87415,0.87415,0.87415,134400000.0
2009-09-07 05:16:00,0.87415,0.87415,0.87415,0.87415,57400000.0
2009-09-07 05:17:00,0.87415,0.87415,0.87415,0.87415,31200000.0
2009-09-07 05:18:00,0.87415,0.87415,0.87415,0.87415,32000000.0
2009-09-07 05:19:00,0.87415,0.87415,0.87415,0.87415,27600000.0
2009-09-07 05:20:00,0.87415,0.87415,0.8741,0.87415,91700000.0
2009-09-07 05:21:00,0.87415,0.87415,0.8741,0.87415,187200000.0
2009-09-07 05:22:00,0.87415,0.87435,0.87415,0.87425,212700000.0
2009-09-07 05:23:00,0.87435,0.8744,0.87435,0.8744,46300000.0
2009-09-07 05:24:00,0.8744,0.8744,0.8743,0.8744,70700000.0
2009-09-07 05:25:00,0.8744,0.87445,0.8744,0.87445,61100000.0
2009-09-07 05:26:00,0.8745,0.8745,0.87445,0.87445,49100000.0
2009-09-07 05:27:00,0.87445,0.87445,0.87445,0.87445,48100000.0
2009-09-07 05:28:00,0.87445,0.87445,0.87445,0.87445,23000000.0
2009-09-07 05:29:00,0.87445,0.87445,0.87445,0.87445,16000000.0
2009-09-07 05:30:00,0.87445,0.87445,0.87445,0.87445,16000000.0
2009-09-07 05:31:00,0.87445,0.87445,0.87445,0.87445,7000000.0
2009-09-07 05:32:00,0.87445,0.87445,0.87445,0.87445,8000000.0
2009-09-07 05:33:00,0.87445,0.8745,0.87445,0.87445,44200000.0
2009-09-07 05:34:00,0.87445,0.8745,0.87445,0.87445,14600000.0
2009-09-07 05:35:00,0.87445,0.87455,0.87445,0.8745,39300000.0
2009-09-07 05:36:00,0.87455,0.87465,0.87455,0.87465,33200000.0
2009-09-07 05:37:00,0.8746,0.8746,0.8746,0.8746,11000000.0
2009-09-07 05:38:00,0.87455,0.87465,0.8745,0.87455,165100000.0
2009-09-07 05:39:00,0.8746,0.8746,0.8745,0.8746,149300000.0
2009-09-07 05:40:00,0.87455,0.87465,0.87455,0.8746,39200000.0
2009-09-07 05:41:00,0.8746,0.87465,0.8746,0.87465,48200000.0
2009-09-07 05:42:00,0.8747,0.87475,0.87465,0.87475,8400000.0
2009-09-07 05:43:00,0.87475,0.8748,0.87465,0.8747,120000000.0
2009-09-07 05:44:00,0.8747,0.87475,0.87465,0.87475,86100000.0
2009-09-07 05:45:00,0.87475,0.87475,0.87465,0.87465,91500000.0
2009-09-07 05:46:00,0.87465,0.87475,0.87465,0.8747,145300000.0
2009-09-07 05:47:00,0.87475,0.8748,0.8747,0.87475,41100000.0
2009-09-07 05:48:00,0.87452,0.87467,0.87445,0.87462,52800000.0
2009-09-07 05:49:00,0.87475,0.8748,0.87475,0.8748,17300000.0
2009-09-07 05:50:00,0.8748,0.8748,0.87475,0.87475,11300000.0
2009-09-07 05:51:00,0.87468,0.87472,0.87468,0.87468,33600000.0
2009-09-07 05:52:00,0.87475,0.87485,0.87475,0.87485,12800000.0
2009-09-07 05:53:00,0.87485,0.87485,0.8747,0.8747,81200000.0
2009-09-07 05:54:00,0.8747,0.8748,0.8747,0.8747,284100000.0
2009-09-07 05:55:00,0.8747,0.8748,0.8747,0.8748,70500000.0
2009-09-07 05:56:00,0.8748,0.87485,0.8748,0.87485,19600000.0
2009-09-07 05:57:00,0.8747,0.87475,0.8747,0.87475,32600000.0
2009-09-07 05:58:00,0.8747,0.87485,0.8747,0.87475,76100000.0
2009-09-07 05:59:00,0.87475,0.8748,0.8747,0.87475,135400000.0
2009-09-07 06:00:00,0.87475,0.8748,0.8747,0.87475,56900000.0
2009-09-07 06:01:00,0.8747,0.87485,0.8747,0.8748,104000000.0
2009-09-07 06:02:00,0.8748,0.8749,0.8748,0.8749,174300000.0
2009-09-07 06:03:00,0.87495,0.875,0.8749,0.875,50400000.0
2009-09-07 06:04:00,0.87495,0.875,0.87495,0.87495,49200000.0
2009-09-07 06:05:00,0.87495,0.875,0.87485,0.87485,168000000.0
2009-09-07 06:06:00,0.87485,0.87495,0.87485,0.8749,197600000.0
2009-09-07 06:07:00,0.8749,0.87495,0.8749,0.87495,15700000.0
2009-09-07 06:08:00,0.8749,0.8749,0.8749,0.8749,21700000.0
2009-09-07 06:09:00,0.87495,0.8751,0.87495,0.8751,24900000.0
2009-09-07 06:10:00,0.8752,0.8754,0.8752,0.87535,242700000.0
2009-09-07 06:11:00,0.87535,0.8754,0.8753,0.87535,119599999.0
2009-09-07 06:12:00,0.87535,0.8754,0.87525,0.87525,158200000.0
2009-09-07 06:13:00,0.87525,0.8754,0.87525,0.87525,83300000.0
2009-09-07 06:14:00,0.87525,0.87525,0.8752,0.8752,20200000.0
2009-09-07 06:15:00,0.8752,0.87525,0.8752,0.8752,67700000.0
2009-09-07 06:16:00,0.87525,0.87535,0.87525,0.87535,58000000.0
2009-09-07 06:17:00,0.8753,0.8753,0.87525,0.8753,79600000.0
2009-09-07 06:18:00,0.8753,0.8753,0.87525,0.8753,54100000.0
2009-09-07 06:19:00,0.87535,0.8756,0.8753,0.8756,246700000.0
2009-09-07 06:20:00,0.87555,0.8756,0.87545,0.87555,170400000.0
2009-09-07 06:21:00,0.8755,0.8756,0.8755,0.87555,63100000.0
2009-09-07 06:22:00,0.87555,0.87565,0.87545,0.8755,150500000.0
2009-09-07 06:23:00,0.87555,0.87565,0.8755,0.87555,64900000.0
2009-09-07 06:24:00,0.8755,0.87555,0.8755,0.87555,52600000.0
2009-09-07 06:25:00,0.87555,0.8756,0.8755,0.8756,92000000.0
2009-09-07 06:26:00,0.8756,0.8756,0.87555,0.87555,113500000.0
2009-09-07 06:27:00,0.87555,0.8756,0.87545,0.8755,57500000.0
2009-09-07 06:28:00,0.87545,0.87545,0.8753,0.87535,125000000.0
2009-09-07 06:29:00,0.8754,0.87545,0.87535,0.8754,33500000.0
2009-09-07 06:30:00,0.8754,0.8754,0.8751,0.8751,167400000.0
2009-09-07 06:31:00,0.8751,0.87525,0.875,0.875,154700000.0
2009-09-07 06:32:00,0.875,0.87515,0.875,0.87515,44100000.0
2009-09-07 06:33:00,0.87515,0.87515,0.87495,0.875,92900000.0
2009-09-07 06:34:00,0.875,0.875,0.87495,0.87495,124900000.0
2009-09-07 06:35:00,0.875,0.87505,0.87495,0.875,257200000.0
2009-09-07 06:36:00,0.875,0.87505,0.87495,0.875,105400000.0
2009-09-07 06:37:00,0.875,0.875,0.87495,0.875,85300000.0
2009-09-07 06:38:00,0.875,0.87505,0.8749,0.875,303100000.0
2009-09-07 06:39:00,0.875,0.8751,0.875,0.875,203500000.0
2009-09-07 06:40:00,0.87505,0.87515,0.875,0.875,136500000.0
2009-09-07 06:41:00,0.875,0.87505,0.87495,0.875,239199999.0
2009-09-07 06:42:00,0.87505,0.8751,0.875,0.875,28100000.0
2009-09-07 06:43:00,0.875,0.875,0.875,0.875,8400000.0
2009-09-07 06:44:00,0.875,0.875,0.87485,0.8749,236600000.0
2009-09-07 06:45:00,0.8749,0.87495,0.8749,0.87495,148900000.0
2009-09-07 06:46:00,0.875,0.875,0.875,0.875,1000000.0
2009-09-07 06:47:00,0.87495,0.87495,0.8749,0.8749,49800000.0
2009-09-07 06:48:00,0.8749,0.875,0.8749,0.8749,247500000.0
2009-09-07 06:49:00,0.8749,0.875,0.8749,0.87495,193000000.0
2009-09-07 06:50:00,0.87495,0.87495,0.87495,0.87495,25900000.0
2009-09-07 06:51:00,0.87495,0.875,0.87495,0.87495,69700000.0
2009-09-07 06:52:00,0.87495,0.87495,0.8749,0.87495,89900000.0
2009-09-07 06:53:00,0.8749,0.87495,0.8749,0.87495,131100000.0
2009-09-07 06:54:00,0.87495,0.875,0.87495,0.875,28300000.0
2009-09-07 06:55:00,0.875,0.875,0.87495,0.87495,65900000.0
2009-09-07 06:56:00,0.87495,0.87495,0.8749,0.87495,149400000.0
2009-09-07 06:57:00,0.87495,0.87505,0.87495,0.875,257600000.0
2009-09-07 06:58:00,0.87505,0.8753,0.875,0.87515,305000000.0
2009-09-07 06:59:00,0.87515,0.8752,0.87505,0.8751,479600000.0
2009-09-07 07:00:00,0.8751,0.8752,0.87505,0.8751,281800000.0
2009-09-07 07:01:00,0.87515,0.87515,0.87505,0.8751,172500000.0
2009-09-07 07:02:00,0.8752,0.87525,0.87505,0.87505,83300000.0
2009-09-07 07:03:00,0.87505,0.87505,0.875,0.87505,161900000.0
2009-09-07 07:04:00,0.87505,0.8751,0.875,0.875,135900000.0
2009-09-07 07:05:00,0.875,0.87515,0.875,0.87505,124300000.0
2009-09-07 07:06:00,0.87505,0.87515,0.87505,0.8751,22200000.0
2009-09-07 07:07:00,0.8751,0.8752,0.8751,0.8752,68600000.0
2009-09-07 07:08:00,0.87515,0.8752,0.8751,0.87515,77500000.0
2009-09-07 07:09:00,0.8751,0.8752,0.8751,0.8752,62600000.0
2009-09-07 07:10:00,0.8752,0.8753,0.8752,0.8753,73900000.0
2009-09-07 07:11:00,0.8753,0.8753,0.87525,0.87525,28000000.0
2009-09-07 07:12:00,0.87525,0.8753,0.87525,0.8753,31400000.0
2009-09-07 07:13:00,0.8753,0.8753,0.87515,0.87515,47400000.0
2009-09-07 07:14:00,0.87515,0.87525,0.87515,0.87525,74100000.0
2009-09-07 07:15:00,0.87525,0.8753,0.87525,0.87525,151200000.0
2009-09-07 07:16:00,0.87525,0.87525,0.8752,0.87525,12200000.0
2009-09-07 07:17:00,0.8752,0.8752,0.8752,0.8752,1700000.0
2009-09-07 07:18:00,0.8752,0.87525,0.8752,0.8752,19300000.0
2009-09-07 07:19:00,0.87525,0.87525,0.87515,0.87515,43700000.0
2009-09-07 07:20:00,0.87515,0.8752,0.87515,0.8752,27800000.0
2009-09-07 07:21:00,0.8752,0.8752,0.8752,0.8752,20200000.0
2009-09-07 07:22:00,0.87515,0.87525,0.87515,0.87525,15300000.0
2009-09-07 07:23:00,0.8752,0.8752,0.87515,0.8752,98600000.0
2009-09-07 07:24:00,0.8752,0.8752,0.87515,0.8752,42600000.0
2009-09-07 07:25:00,0.8752,0.8752,0.87515,0.8752,14900000.0
2009-09-07 07:26:00,0.8752,0.87525,0.87515,0.8752,40800000.0
2009-09-07 07:27:00,0.87525,0.8753,0.87525,0.8753,8000000.0
2009-09-07 07:28:00,0.8753,0.87531,0.87491,0.87494,664700002.0
2009-09-07 07:29:00,0.87525,0.87525,0.8752,0.8752,44900000.0
2009-09-07 07:30:00,0.8752,0.87525,0.87515,0.87515,82900000.0
2009-09-07 07:31:00,0.87515,0.87525,0.87515,0.87515,84400000.0
2009-09-07 07:32:00,0.87515,0.8752,0.87515,0.8752,24600000.0
2009-09-07 07:33:00,0.8752,0.8752,0.8751,0.8751,121700000.0
2009-09-07 07:34:00,0.8751,0.87525,0.8751,0.8752,48100000.0
2009-09-07 07:35:00,0.8752,0.8752,0.87515,0.87515,10100000.0
2009-09-07 07:36:00,0.87515,0.8752,0.8751,0.8752,23800000.0
2009-09-07 07:37:00,0.8752,0.87525,0.8751,0.8751,7500000.0
2009-09-07 07:38:00,0.8751,0.87515,0.8751,0.87515,36700000.0
2009-09-07 07:39:00,0.87515,0.8752,0.8751,0.8751,27600000.0
2009-09-07 07:40:00,0.87505,0.87505,0.875,0.875,69400000.0
2009-09-07 07:41:00,0.875,0.87505,0.875,0.875,49100000.0
2009-09-07 07:42:00,0.875,0.875,0.875,0.875,7100000.0
2009-09-07 07:43:00,0.875,0.875,0.8749,0.8749,23400000.0
2009-09-07 07:44:00,0.8749,0.8749,0.8748,0.8749,98900000.0
2009-09-07 07:45:00,0.87485,0.8749,0.8747,0.8747,116100000.0
2009-09-07 07:46:00,0.8747,0.8748,0.8747,0.8748,231500000.0
2009-09-07 07:47:00,0.8748,0.8749,0.87475,0.8748,87000000.0
2009-09-07 07:48:00,0.8748,0.8748,0.87475,0.87475,40600000.0
2009-09-07 07:49:00,0.87475,0.8749,0.87475,0.8749,45500000.0
2009-09-07 07:50:00,0.8749,0.8749,0.8748,0.8748,110000000.0
2009-09-07 07:51:00,0.8748,0.8749,0.8748,0.8749,84300000.0
2009-09-07 07:52:00,0.8749,0.8749,0.8748,0.8748,47900000.0
2009-09-07 07:53:00,0.8748,0.8748,0.87475,0.8748,169300000.0
2009-09-07 07:54:00,0.8748,0.87485,0.8748,0.8748,191700000.0
2009-09-07 07:55:00,0.8748,0.8748,0.87475,0.87475,72000000.0
2009-09-07 07:56:00,0.87475,0.8748,0.87455,0.87465,194200000.0
2009-09-07 07:57:00,0.87465,0.8748,0.8745,0.8745,361900000.0
2009-09-07 07:58:00,0.8745,0.8747,0.8745,0.87465,170200000.0
2009-09-07 07:59:00,0.87465,0.8748,0.87465,0.8747,193500000.0
2009-09-07 08:00:00,0.8747,0.87495,0.87465,0.87485,189600000.0
2009-09-07 08:01:00,0.87485,0.87495,0.87475,0.8748,257900000.0
2009-09-07 08:02:00,0.87485,0.87485,0.87455,0.87455,251200000.0
2009-09-07 08:03:00,0.87455,0.87455,0.8745,0.8745,87100000.0
2009-09-07 08:04:00,0.87455,0.87475,0.8745,0.87455,330499999.0
2009-09-07 08:05:00,0.87455,0.87485,0.87455,0.8748,177200000.0
2009-09-07 08:06:00,0.8748,0.8748,0.8747,0.87475,41400000.0
2009-09-07 08:07:00,0.87475,0.8748,0.87475,0.8748,186800000.0
2009-09-07 08:08:00,0.8748,0.87485,0.87455,0.87455,210600000.0
2009-09-07 08:09:00,0.87455,0.87465,0.87455,0.8746,419700000.0
2009-09-07 08:10:00,0.8746,0.87465,0.87445,0.8745,357900000.0
2009-09-07 08:11:00,0.8745,0.8745,0.8744,0.87445,206500000.0
2009-09-07 08:12:00,0.87445,0.8745,0.87445,0.8745,105700000.0
2009-09-07 08:13:00,0.8745,0.8745,0.8744,0.87445,204800000.0
2009-09-07 08:14:00,0.87445,0.87445,0.8744,0.8744,155600000.0
2009-09-07 08:15:00,0.8744,0.8744,0.8743,0.87435,162400000.0
2009-09-07 08:16:00,0.87435,0.87435,0.8742,0.87425,299400000.0
2009-09-07 08:17:00,0.8743,0.87435,0.8742,0.87425,166600000.0
2009-09-07 08:18:00,0.87425,0.87425,0.87415,0.8742,107600000.0
2009-09-07 08:19:00,0.87415,0.8742,0.87395,0.874,185400000.0
2009-09-07 08:20:00,0.874,0.874,0.87355,0.87355,188900000.0
2009-09-07 08:21:00,0.87355,0.87375,0.87355,0.8736,221200000.0
2009-09-07 08:22:00,0.8736,0.8737,0.8736,0.87365,221100000.0
2009-09-07 08:23:00,0.8737,0.8738,0.87365,0.87375,121800000.0
2009-09-07 08:24:00,0.87375,0.87395,0.87375,0.8739,134200000.0
2009-09-07 08:25:00,0.8739,0.8739,0.87375,0.8739,246600000.0
2009-09-07 08:26:00,0.8739,0.8739,0.8738,0.8738,333100000.0
2009-09-07 08:27:00,0.8738,0.8739,0.8738,0.8739,391000000.0
2009-09-07 08:28:00,0.8739,0.8739,0.87385,0.87385,259900000.0
2009-09-07 08:29:00,0.87385,0.87405,0.87385,0.87395,202600000.0
2009-09-07 08:30:00,0.87395,0.87405,0.8739,0.87395,194600000.0
2009-09-07 08:31:00,0.87395,0.874,0.8739,0.874,116200000.0
2009-09-07 08:32:00,0.874,0.8741,0.8739,0.87405,394500000.0
2009-09-07 08:33:00,0.87405,0.87415,0.87405,0.87415,269400000.0
2009-09-07 08:34:00,0.87415,0.8742,0.8741,0.8741,127300000.0
2009-09-07 08:35:00,0.8741,0.87425,0.87405,0.8742,459600000.0
2009-09-07 08:36:00,0.8742,0.8745,0.8742,0.87445,146200000.0
2009-09-07 08:37:00,0.87445,0.87445,0.87435,0.87435,198600000.0
2009-09-07 08:38:00,0.8744,0.87445,0.87435,0.8744,344000000.0
2009-09-07 08:39:00,0.8744,0.87445,0.8743,0.87435,210700000.0
2009-09-07 08:40:00,0.8744,0.8744,0.8743,0.87435,85800000.0
2009-09-07 08:41:00,0.87435,0.8745,0.8743,0.87435,247800000.0
2009-09-07 08:42:00,0.87435,0.87435,0.8743,0.8743,312300000.0
2009-09-07 08:43:00,0.8743,0.8745,0.8743,0.87445,338399999.0
2009-09-07 08:44:00,0.87445,0.87455,0.8744,0.87455,332300000.0
2009-09-07 08:45:00,0.87455,0.8746,0.87455,0.8746,38200000.0
2009-09-07 08:46:00,0.8746,0.8747,0.87455,0.8747,516200000.0
2009-09-07 08:47:00,0.87475,0.8748,0.87475,0.87475,100000000.0
2009-09-07 08:48:00,0.87475,0.87475,0.8746,0.8746,162900000.0
2009-09-07 08:49:00,0.8746,0.87465,0.8746,0.87465,63000000.0
2009-09-07 08:50:00,0.87465,0.87485,0.87465,0.8748,232600000.0
2009-09-07 08:51:00,0.8748,0.8748,0.8747,0.8747,167300000.0
2009-09-07 08:52:00,0.8747,0.8747,0.8747,0.8747,129900000.0
2009-09-07 08:53:00,0.8747,0.87495,0.8747,0.87495,537299999.0
2009-09-07 08:54:00,0.875,0.875,0.87485,0.87495,329900001.0
2009-09-07 08:55:00,0.875,0.8753,0.8749,0.8752,591800001.0
2009-09-07 08:56:00,0.87525,0.8753,0.87515,0.8752,268200000.0
2009-09-07 08:57:00,0.8752,0.87525,0.8752,0.87525,273800000.0
2009-09-07 08:58:00,0.87525,0.8753,0.87525,0.87525,94300000.0
2009-09-07 08:59:00,0.8752,0.8753,0.8752,0.87525,191000000.0
2009-09-07 09:00:00,0.87525,0.8753,0.8752,0.87525,176500000.0
2009-09-07 09:01:00,0.8752,0.8753,0.8752,0.87525,407499998.0
2009-09-07 09:02:00,0.87525,0.8753,0.8751,0.87515,427000001.0
2009-09-07 09:03:00,0.87515,0.87515,0.8747,0.8747,537900003.0
2009-09-07 09:04:00,0.8747,0.87475,0.8747,0.87475,557700000.0
2009-09-07 09:05:00,0.87475,0.87485,0.87465,0.8748,573800000.0
2009-09-07 09:06:00,0.8748,0.87485,0.87475,0.8748,240900000.0
2009-09-07 09:07:00,0.8748,0.87495,0.8747,0.87495,380000003.0
2009-09-07 09:08:00,0.87495,0.8754,0.87485,0.87525,1128499996.0
2009-09-07 09:09:00,0.87525,0.8753,0.8748,0.8748,1541599996.0
2009-09-07 09:10:00,0.8748,0.8749,0.8747,0.8748,890300000.0
2009-09-07 09:11:00,0.8748,0.87495,0.87475,0.87485,568000000.0
2009-09-07 09:12:00,0.87485,0.87495,0.8748,0.8749,828300000.0
2009-09-07 09:13:00,0.8749,0.875,0.8748,0.87495,837300000.0
2009-09-07 09:14:00,0.8749,0.875,0.8748,0.87485,506700000.0
2009-09-07 09:15:00,0.8748,0.87485,0.87435,0.87435,654400001.0
2009-09-07 09:16:00,0.87435,0.87455,0.8743,0.87455,576599998.0
2009-09-07 09:17:00,0.8745,0.8749,0.87445,0.87485,345100002.0
2009-09-07 09:18:00,0.8748,0.875,0.8748,0.87485,687499998.0
2009-09-07 09:19:00,0.87485,0.875,0.87485,0.8749,475299999.0
2009-09-07 09:20:00,0.8749,0.87495,0.8748,0.87495,669200000.0
2009-09-07 09:21:00,0.87495,0.87495,0.8748,0.8748,682000000.0
2009-09-07 09:22:00,0.8748,0.8748,0.8747,0.8747,424900000.0
2009-09-07 09:23:00,0.8747,0.87475,0.87465,0.87465,449600000.0
2009-09-07 09:24:00,0.87465,0.87475,0.87465,0.8747,537300000.0
2009-09-07 09:25:00,0.87465,0.8747,0.87455,0.8746,800300000.0
2009-09-07 09:26:00,0.8746,0.87465,0.8744,0.87445,511100000.0
2009-09-07 09:27:00,0.87445,0.87445,0.87435,0.87435,343799997.0
2009-09-07 09:28:00,0.87435,0.87445,0.8742,0.87445,602000002.0
2009-09-07 09:29:00,0.87445,0.8745,0.87435,0.8745,879499994.0
2009-09-07 09:30:00,0.8745,0.87455,0.87445,0.8745,613299999.0
2009-09-07 09:31:00,0.8745,0.8746,0.8745,0.8745,521999996.0
2009-09-07 09:32:00,0.8745,0.87465,0.87435,0.87435,670900000.0
2009-09-07 09:33:00,0.87435,0.87435,0.87425,0.8743,310000000.0
2009-09-07 09:34:00,0.8743,0.8743,0.87405,0.87405,374600000.0
2009-09-07 09:35:00,0.87405,0.87415,0.8739,0.87415,557000000.0
2009-09-07 09:36:00,0.87415,0.87415,0.87335,0.8734,739699999.0
2009-09-07 09:37:00,0.8734,0.87345,0.87325,0.8733,574500000.0
2009-09-07 09:38:00,0.8733,0.8733,0.8729,0.8732,1269999999.0
2009-09-07 09:39:00,0.8732,0.8734,0.8732,0.8734,517200000.0
2009-09-07 09:40:00,0.8734,0.8737,0.87335,0.87365,472700000.0
2009-09-07 09:41:00,0.87365,0.87365,0.8732,0.8732,692799999.0
2009-09-07 09:42:00,0.8732,0.8733,0.8732,0.87325,344300000.0
2009-09-07 09:43:00,0.87325,0.8733,0.8732,0.8732,310200000.0
2009-09-07 09:44:00,0.8732,0.87325,0.8731,0.87325,330599999.0
2009-09-07 09:45:00,0.87325,0.87335,0.87325,0.8733,107400000.0
2009-09-07 09:46:00,0.8733,0.87335,0.8733,0.8733,305200000.0
2009-09-07 09:47:00,0.8733,0.8733,0.87305,0.87315,665899999.0
2009-09-07 09:48:00,0.87315,0.87325,0.87315,0.8732,746799998.0
2009-09-07 09:49:00,0.87325,0.8733,0.8732,0.8733,335400000.0
2009-09-07 09:50:00,0.8733,0.87335,0.8732,0.87325,385900000.0
2009-09-07 09:51:00,0.87325,0.8733,0.8732,0.8733,733600000.0
2009-09-07 09:52:00,0.8733,0.8734,0.87325,0.8733,691100000.0
2009-09-07 09:53:00,0.8733,0.8734,0.87325,0.87335,1041900002.0
2009-09-07 09:54:00,0.8733,0.87335,0.87315,0.87335,751600000.0
2009-09-07 09:55:00,0.87335,0.87335,0.8732,0.87325,612900001.0
2009-09-07 09:56:00,0.87325,0.8733,0.8732,0.87325,510200001.0
2009-09-07 09:57:00,0.87325,0.8734,0.87325,0.8733,395199998.0
2009-09-07 09:58:00,0.87335,0.87345,0.8733,0.8734,325400000.0
2009-09-07 09:59:00,0.8734,0.87365,0.8734,0.87365,356100000.0
2009-09-07 10:00:00,0.87365,0.87365,0.87355,0.87365,697900001.0
2009-09-07 10:01:00,0.87365,0.8738,0.87365,0.8738,455000001.0
2009-09-07 10:02:00,0.8738,0.8738,0.8737,0.8738,1144899997.0
2009-09-07 10:03:00,0.8738,0.8738,0.8736,0.8737,681499998.0
2009-09-07 10:04:00,0.8737,0.8737,0.87345,0.8735,337300000.0
2009-09-07 10:05:00,0.8735,0.87365,0.8735,0.87365,405000000.0
2009-09-07 10:06:00,0.87365,0.87375,0.8736,0.8737,740200000.0
2009-09-07 10:07:00,0.87375,0.87375,0.8737,0.8737,515400000.0
2009-09-07 10:08:00,0.8737,0.87375,0.8737,0.8737,500199998.0
2009-09-07 10:09:00,0.8737,0.8737,0.87365,0.87365,548200003.0
2009-09-07 10:10:00,0.87365,0.8738,0.8736,0.8737,946999999.0
2009-09-07 10:11:00,0.8737,0.87375,0.8736,0.87365,513600000.0
2009-09-07 10:12:00,0.8736,0.87375,0.87355,0.8737,911799999.0
2009-09-07 10:13:00,0.8737,0.8738,0.87365,0.8738,423299999.0
2009-09-07 10:14:00,0.8738,0.8738,0.87375,0.87375,71800000.0
2009-09-07 10:15:00,0.8738,0.87385,0.8737,0.8737,355700000.0
2009-09-07 10:16:00,0.8737,0.87375,0.8735,0.87355,733900000.0
2009-09-07 10:17:00,0.8736,0.8737,0.87345,0.8737,423299999.0
2009-09-07 10:18:00,0.8737,0.8737,0.8736,0.87365,801200003.0
2009-09-07 10:19:00,0.87365,0.8739,0.87365,0.8739,573500000.0
2009-09-07 10:20:00,0.8739,0.874,0.8738,0.8738,198500000.0
2009-09-07 10:21:00,0.87385,0.87385,0.87375,0.87375,682600005.0
2009-09-07 10:22:00,0.87375,0.87385,0.8735,0.8735,853900004.0
2009-09-07 10:23:00,0.8736,0.8737,0.8735,0.87365,611000000.0
2009-09-07 10:24:00,0.87365,0.87375,0.87365,0.87365,499299993.0
2009-09-07 10:25:00,0.87365,0.8737,0.8736,0.87365,218699997.0
2009-09-07 10:26:00,0.87365,0.87375,0.8735,0.87355,212000000.0
2009-09-07 10:27:00,0.87355,0.8736,0.8735,0.87355,435900003.0
2009-09-07 10:28:00,0.87355,0.8736,0.87355,0.87355,374900000.0
2009-09-07 10:29:00,0.87355,0.87365,0.8735,0.87355,583900000.0
2009-09-07 10:30:00,0.87355,0.8736,0.8735,0.8735,295200000.0
2009-09-07 10:31:00,0.8735,0.87355,0.8735,0.8735,299400000.0
2009-09-07 10:32:00,0.8735,0.87365,0.8735,0.87355,500000000.0
2009-09-07 10:33:00,0.87355,0.87375,0.87355,0.87365,489299999.0
2009-09-07 10:34:00,0.87365,0.87375,0.87365,0.87375,337099999.0
2009-09-07 10:35:00,0.87375,0.8738,0.8737,0.87375,310199999.0
2009-09-07 10:36:00,0.87375,0.87385,0.8737,0.87375,500400000.0
2009-09-07 10:37:00,0.87375,0.87385,0.87375,0.8738,491300000.0
2009-09-07 10:38:00,0.8738,0.87385,0.87375,0.87375,893400000.0
2009-09-07 10:39:00,0.87375,0.8739,0.87375,0.8738,656200000.0
2009-09-07 10:40:00,0.87385,0.8739,0.8738,0.8739,631299998.0
2009-09-07 10:41:00,0.8739,0.8739,0.8739,0.8739,114900000.0
2009-09-07 10:42:00,0.8739,0.8741,0.8739,0.8741,648200001.0
2009-09-07 10:43:00,0.8741,0.87415,0.874,0.87405,354200000.0
2009-09-07 10:44:00,0.87405,0.8741,0.8737,0.8737,391500000.0
2009-09-07 10:45:00,0.8737,0.87395,0.8737,0.87385,553299997.0
2009-09-07 10:46:00,0.87385,0.87405,0.87385,0.874,779600000.0
2009-09-07 10:47:00,0.874,0.874,0.8739,0.8739,426800000.0
2009-09-07 10:48:00,0.8739,0.874,0.8737,0.8737,538399999.0
2009-09-07 10:49:00,0.8737,0.87375,0.8737,0.8737,367400000.0
2009-09-07 10:50:00,0.8737,0.8737,0.8736,0.87365,403100000.0
2009-09-07 10:51:00,0.87365,0.87375,0.87365,0.87375,687599995.0
2009-09-07 10:52:00,0.87375,0.8738,0.8737,0.87375,327599996.0
2009-09-07 10:53:00,0.8738,0.8739,0.8738,0.8739,149200000.0
2009-09-07 10:54:00,0.8739,0.874,0.8739,0.874,161500001.0
2009-09-07 10:55:00,0.874,0.874,0.8739,0.8739,152000000.0
2009-09-07 10:56:00,0.8739,0.8739,0.8738,0.87385,130500000.0
2009-09-07 10:57:00,0.87385,0.87385,0.87375,0.87375,226600000.0
2009-09-07 10:58:00,0.87375,0.87375,0.87375,0.87375,122700000.0
2009-09-07 10:59:00,0.87375,0.8738,0.87365,0.8737,217800000.0
2009-09-07 11:00:00,0.8737,0.8737,0.87355,0.8736,506600000.0
2009-09-07 11:01:00,0.87355,0.87355,0.87345,0.87355,589500000.0
2009-09-07 11:02:00,0.87355,0.8736,0.8735,0.8735,274900000.0
2009-09-07 11:03:00,0.8735,0.8736,0.8735,0.8736,76400000.0
2009-09-07 11:04:00,0.8736,0.8737,0.87355,0.8737,337100000.0
2009-09-07 11:05:00,0.8737,0.8738,0.8737,0.8738,255400000.0
2009-09-07 11:06:00,0.87375,0.8738,0.8737,0.8737,266800000.0
2009-09-07 11:07:00,0.8737,0.8737,0.8735,0.87355,424299999.0
2009-09-07 11:08:00,0.87355,0.8736,0.8735,0.87355,1006899999.0
2009-09-07 11:09:00,0.87355,0.87355,0.87345,0.8735,711899997.0
2009-09-07 11:10:00,0.8735,0.87365,0.87345,0.8736,490500000.0
2009-09-07 11:11:00,0.8736,0.8736,0.87345,0.8735,427000000.0
2009-09-07 11:12:00,0.8735,0.87355,0.8734,0.8735,660700000.0
2009-09-07 11:13:00,0.8735,0.8736,0.87335,0.87355,813499999.0
2009-09-07 11:14:00,0.87355,0.87365,0.87355,0.87365,482599999.0
2009-09-07 11:15:00,0.87365,0.87365,0.8735,0.87365,622700000.0
2009-09-07 11:16:00,0.8736,0.8737,0.87355,0.87355,319300000.0
2009-09-07 11:17:00,0.87355,0.87385,0.87355,0.87385,521099999.0
2009-09-07 11:18:00,0.87385,0.87385,0.8738,0.8738,357600001.0
2009-09-07 11:19:00,0.8738,0.87395,0.87375,0.87395,446100001.0
2009-09-07 11:20:00,0.87395,0.87395,0.8738,0.8738,380400000.0
2009-09-07 11:21:00,0.8738,0.87385,0.87375,0.87375,312100001.0
2009-09-07 11:22:00,0.87375,0.87375,0.87375,0.87375,410600000.0
2009-09-07 11:23:00,0.87375,0.87375,0.8737,0.87375,220799997.0
2009-09-07 11:24:00,0.87375,0.87375,0.8736,0.87365,130000001.0
2009-09-07 11:25:00,0.8736,0.87375,0.8736,0.8736,300400006.0
2009-09-07 11:26:00,0.8736,0.87365,0.8736,0.87365,283300001.0
2009-09-07 11:27:00,0.87365,0.8737,0.8736,0.87365,512799997.0
2009-09-07 11:28:00,0.87365,0.87385,0.87365,0.8738,353100000.0
2009-09-07 11:29:00,0.8738,0.87385,0.8737,0.87375,512800000.0
2009-09-07 11:30:00,0.8737,0.8738,0.8737,0.8738,344200000.0
2009-09-07 11:31:00,0.8738,0.8739,0.87375,0.87385,187700000.0
2009-09-07 11:32:00,0.87385,0.8739,0.87375,0.8738,230899999.0
2009-09-07 11:33:00,0.8738,0.87385,0.8738,0.87385,205700001.0
2009-09-07 11:34:00,0.8738,0.8739,0.8738,0.8738,98400000.0
2009-09-07 11:35:00,0.8738,0.8738,0.87375,0.87375,755000000.0
2009-09-07 11:36:00,0.87375,0.8739,0.87375,0.8738,457300000.0
2009-09-07 11:37:00,0.8738,0.87395,0.8738,0.87385,461099999.0
2009-09-07 11:38:00,0.87385,0.87385,0.8738,0.8738,456599999.0
2009-09-07 11:39:00,0.8738,0.8739,0.87375,0.8738,470700000.0
2009-09-07 11:40:00,0.8738,0.8739,0.8738,0.87385,426400001.0
2009-09-07 11:41:00,0.87385,0.874,0.8738,0.874,210300000.0
2009-09-07 11:42:00,0.87395,0.87395,0.8739,0.8739,255600001.0
2009-09-07 11:43:00,0.8739,0.8739,0.87385,0.8739,126300000.0
2009-09-07 11:44:00,0.8739,0.87405,0.8739,0.874,478299996.0
2009-09-07 11:45:00,0.874,0.87415,0.874,0.87415,366199998.0
2009-09-07 11:46:00,0.8741,0.87415,0.87405,0.87415,143600000.0
2009-09-07 11:47:00,0.87415,0.8742,0.87415,0.8742,161400000.0
2009-09-07 11:48:00,0.8742,0.87425,0.8742,0.8742,287799998.0
2009-09-07 11:49:00,0.8742,0.87445,0.8742,0.87445,807899999.0
2009-09-07 11:50:00,0.87445,0.8746,0.8744,0.8746,348400000.0
2009-09-07 11:51:00,0.87455,0.8746,0.87445,0.8745,514599999.0
2009-09-07 11:52:00,0.8745,0.87455,0.87445,0.8745,889799999.0
2009-09-07 11:53:00,0.8745,0.87455,0.87445,0.8745,638499999.0
2009-09-07 11:54:00,0.8745,0.8745,0.87405,0.87405,523199999.0
2009-09-07 11:55:00,0.87405,0.8741,0.87395,0.874,724799999.0
2009-09-07 11:56:00,0.874,0.87405,0.87395,0.87395,295200000.0
2009-09-07 11:57:00,0.87395,0.87395,0.8738,0.8739,371600000.0
2009-09-07 11:58:00,0.8738,0.8738,0.87375,0.87375,388499999.0
2009-09-07 11:59:00,0.87375,0.8738,0.87375,0.8738,618999998.0
2009-09-07 12:00:00,0.8738,0.8739,0.87375,0.8738,832499999.0
2009-09-07 12:01:00,0.87375,0.8738,0.87355,0.8736,533899999.0
2009-09-07 12:02:00,0.87365,0.87365,0.87355,0.87355,388899996.0
2009-09-07 12:03:00,0.87355,0.87365,0.87355,0.87355,547500000.0
2009-09-07 12:04:00,0.87355,0.8736,0.8735,0.8735,473399998.0
2009-09-07 12:05:00,0.8735,0.8735,0.8734,0.8734,572100000.0
2009-09-07 12:06:00,0.8734,0.8734,0.8731,0.87315,580100002.0
2009-09-07 12:07:00,0.8732,0.87325,0.87315,0.8732,560100000.0
2009-09-07 12:08:00,0.87315,0.8733,0.87315,0.87325,121200002.0
2009-09-07 12:09:00,0.87325,0.8733,0.87325,0.8733,159600000.0
2009-09-07 12:10:00,0.8733,0.8734,0.8733,0.8733,136100000.0
2009-09-07 12:11:00,0.8733,0.8733,0.8731,0.8732,250900000.0
2009-09-07 12:12:00,0.8732,0.87325,0.8732,0.87325,350299998.0
2009-09-07 12:13:00,0.87325,0.8734,0.87325,0.87335,617400000.0
2009-09-07 12:14:00,0.87335,0.87355,0.87335,0.87345,325900000.0
2009-09-07 12:15:00,0.87345,0.8735,0.8733,0.8733,695499999.0
2009-09-07 12:16:00,0.8733,0.87345,0.87325,0.87325,494100002.0
2009-09-07 12:17:00,0.8733,0.8734,0.8732,0.8734,322400001.0
2009-09-07 12:18:00,0.87335,0.8734,0.8733,0.87335,444600000.0
2009-09-07 12:19:00,0.8734,0.87355,0.87335,0.8734,170299996.0
2009-09-07 12:20:00,0.8734,0.8735,0.8734,0.8735,308900000.0
2009-09-07 12:21:00,0.8735,0.8735,0.87345,0.87345,14400000.0
2009-09-07 12:22:00,0.8734,0.8735,0.87335,0.87335,207499997.0
2009-09-07 12:23:00,0.87335,0.8734,0.87335,0.87335,530300002.0
2009-09-07 12:24:00,0.87335,0.87335,0.8732,0.8733,285000000.0
2009-09-07 12:25:00,0.87335,0.87335,0.8733,0.87335,270900000.0
2009-09-07 12:26:00,0.87335,0.87335,0.87325,0.87335,274000000.0
2009-09-07 12:27:00,0.87335,0.8734,0.87335,0.8734,189000000.0
2009-09-07 12:28:00,0.8734,0.8734,0.8734,0.8734,46200000.0
2009-09-07 12:29:00,0.8734,0.87345,0.8734,0.87345,33300000.0
2009-09-07 12:30:00,0.87345,0.87345,0.8734,0.8734,189900000.0
2009-09-07 12:31:00,0.87345,0.87345,0.8733,0.87335,233300000.0
2009-09-07 12:32:00,0.8733,0.87335,0.8733,0.8733,310300000.0
2009-09-07 12:33:00,0.8733,0.8734,0.8733,0.87335,319600000.0
2009-09-07 12:34:00,0.87335,0.8734,0.8733,0.8733,337300000.0
2009-09-07 12:35:00,0.8733,0.87335,0.87325,0.8733,309200000.0
2009-09-07 12:36:00,0.8733,0.87335,0.8733,0.8733,490800000.0
2009-09-07 12:37:00,0.8733,0.8733,0.8733,0.8733,296800000.0
2009-09-07 12:38:00,0.8733,0.87335,0.8733,0.8733,191200000.0
2009-09-07 12:39:00,0.8733,0.87345,0.8733,0.8734,106800000.0
2009-09-07 12:40:00,0.8734,0.8735,0.8734,0.87345,116500000.0
2009-09-07 12:41:00,0.87345,0.87345,0.8732,0.8732,278300000.0
2009-09-07 12:42:00,0.8732,0.8734,0.8732,0.87335,852799999.0
2009-09-07 12:43:00,0.87335,0.87345,0.8733,0.87335,273200000.0
2009-09-07 12:44:00,0.8734,0.87345,0.873,0.87305,433700000.0
2009-09-07 12:45:00,0.87305,0.8731,0.8728,0.8728,834499999.0
2009-09-07 12:46:00,0.8728,0.87285,0.87275,0.8728,734500000.0
2009-09-07 12:47:00,0.87275,0.87285,0.87275,0.87285,640399996.0
2009-09-07 12:48:00,0.87285,0.87295,0.8728,0.87295,388900000.0
2009-09-07 12:49:00,0.87295,0.87295,0.8729,0.87295,230200000.0
2009-09-07 12:50:00,0.8729,0.873,0.87285,0.8729,474699997.0
2009-09-07 12:51:00,0.8729,0.8729,0.87285,0.87285,215000000.0
2009-09-07 12:52:00,0.87285,0.8729,0.8728,0.8728,366700000.0
2009-09-07 12:53:00,0.87285,0.8729,0.8728,0.8728,73000000.0
2009-09-07 12:54:00,0.8728,0.8728,0.87275,0.87275,259800000.0
2009-09-07 12:55:00,0.87275,0.87285,0.87275,0.87285,274200000.0
2009-09-07 12:56:00,0.87285,0.8729,0.8728,0.8728,234000000.0
2009-09-07 12:57:00,0.8728,0.8729,0.8728,0.8728,440999999.0
2009-09-07 12:58:00,0.8728,0.87285,0.8727,0.8728,406600000.0
2009-09-07 12:59:00,0.8728,0.87285,0.8728,0.8728,32600000.0
2009-09-07 13:00:00,0.8728,0.87285,0.8727,0.8728,126500000.0
2009-09-07 13:01:00,0.8728,0.8728,0.87275,0.8728,95700000.0
2009-09-07 13:02:00,0.8728,0.8728,0.87275,0.8728,190700000.0
2009-09-07 13:03:00,0.8728,0.87285,0.8728,0.87285,32000000.0
2009-09-07 13:04:00,0.87285,0.87285,0.8728,0.8728,25000000.0
2009-09-07 13:05:00,0.8728,0.8728,0.8728,0.8728,12200000.0
2009-09-07 13:06:00,0.8728,0.8728,0.8726,0.8727,148000000.0
2009-09-07 13:07:00,0.8727,0.8727,0.8726,0.8726,550499998.0
2009-09-07 13:08:00,0.8726,0.8726,0.87255,0.87255,445000000.0
2009-09-07 13:09:00,0.87255,0.8726,0.87255,0.8726,142200000.0
2009-09-07 13:10:00,0.8726,0.8726,0.8725,0.8725,365200000.0
2009-09-07 13:11:00,0.87255,0.8726,0.8725,0.8726,587700000.0
2009-09-07 13:12:00,0.8726,0.8726,0.8725,0.8725,356800000.0
2009-09-07 13:13:00,0.8725,0.87275,0.87245,0.87265,798500001.0
2009-09-07 13:14:00,0.8727,0.87285,0.8727,0.87285,250099998.0
2009-09-07 13:15:00,0.87285,0.87285,0.8728,0.8728,382500000.0
2009-09-07 13:16:00,0.8728,0.87305,0.8728,0.87295,335100000.0
2009-09-07 13:17:00,0.873,0.87305,0.87295,0.87295,532500001.0
2009-09-07 13:18:00,0.873,0.8731,0.87295,0.87305,382399999.0
2009-09-07 13:19:00,0.87305,0.8731,0.87295,0.87305,290100000.0
2009-09-07 13:20:00,0.87305,0.8731,0.873,0.87305,226300000.0
2009-09-07 13:21:00,0.87305,0.87315,0.87305,0.87315,304899999.0
2009-09-07 13:22:00,0.87315,0.8733,0.87315,0.8732,249499998.0
2009-09-07 13:23:00,0.8732,0.8732,0.87315,0.87315,48600000.0
2009-09-07 13:24:00,0.87315,0.8732,0.8731,0.87315,166800000.0
2009-09-07 13:25:00,0.87315,0.8732,0.8731,0.8732,255800000.0
2009-09-07 13:26:00,0.8732,0.8732,0.87315,0.87315,153700000.0
2009-09-07 13:27:00,0.87315,0.87325,0.87315,0.8732,234000000.0
2009-09-07 13:28:00,0.8732,0.8732,0.87315,0.87315,310300000.0
2009-09-07 13:29:00,0.87315,0.8732,0.87315,0.8732,164000000.0
2009-09-07 13:30:00,0.8732,0.87335,0.8731,0.87335,223599999.0
2009-09-07 13:31:00,0.87335,0.87345,0.87335,0.87345,151200000.0
2009-09-07 13:32:00,0.8734,0.87355,0.8734,0.87355,110200000.0
2009-09-07 13:33:00,0.87355,0.8736,0.87325,0.87335,460199998.0
2009-09-07 13:34:00,0.87335,0.87335,0.8732,0.8732,410099997.0
2009-09-07 13:35:00,0.87315,0.8734,0.87315,0.8734,101900000.0
2009-09-07 13:36:00,0.8733,0.8733,0.87325,0.87325,114600000.0
2009-09-07 13:37:00,0.87325,0.87325,0.8731,0.8732,82900000.0
2009-09-07 13:38:00,0.8732,0.8732,0.8731,0.8731,212900000.0
2009-09-07 13:39:00,0.8731,0.87315,0.8731,0.87315,427700000.0
2009-09-07 13:40:00,0.87315,0.87325,0.87315,0.8732,359200000.0
2009-09-07 13:41:00,0.8732,0.8733,0.8732,0.8733,167000000.0
2009-09-07 13:42:00,0.8733,0.8733,0.8731,0.8731,335700000.0
2009-09-07 13:43:00,0.8731,0.8731,0.8731,0.8731,186000000.0
2009-09-07 13:44:00,0.8731,0.87315,0.8731,0.87315,512199994.0
2009-09-07 13:45:00,0.87315,0.87315,0.873,0.87315,948000001.0
2009-09-07 13:46:00,0.87315,0.87315,0.8731,0.87315,214799999.0
2009-09-07 13:47:00,0.87315,0.8733,0.8731,0.8732,285500000.0
2009-09-07 13:48:00,0.8732,0.8733,0.8732,0.8732,289200000.0
2009-09-07 13:49:00,0.8732,0.8732,0.8731,0.87315,563700003.0
2009-09-07 13:50:00,0.87315,0.8732,0.87315,0.87315,286100000.0
2009-09-07 13:51:00,0.87315,0.8732,0.8731,0.87315,803300003.0
2009-09-07 13:52:00,0.87315,0.87315,0.8731,0.8731,209200000.0
2009-09-07 13:53:00,0.8731,0.8732,0.87305,0.87315,295100001.0
2009-09-07 13:54:00,0.87315,0.87315,0.87315,0.87315,228400000.0
2009-09-07 13:55:00,0.87315,0.87315,0.8731,0.87315,359900000.0
2009-09-07 13:56:00,0.87315,0.87315,0.8731,0.87315,581600002.0
2009-09-07 13:57:00,0.87315,0.87315,0.8731,0.8731,369599999.0
2009-09-07 13:58:00,0.8731,0.8731,0.87305,0.87305,251000001.0
2009-09-07 13:59:00,0.87305,0.87305,0.873,0.873,323199997.0
2009-09-07 14:00:00,0.873,0.87315,0.873,0.8731,440200000.0
2009-09-07 14:01:00,0.8731,0.8732,0.873,0.8732,707200002.0
2009-09-07 14:02:00,0.8732,0.8734,0.8732,0.8733,277899999.0
2009-09-07 14:03:00,0.8733,0.8734,0.8733,0.8734,234000000.0
2009-09-07 14:04:00,0.8734,0.87345,0.87335,0.87335,271000000.0
2009-09-07 14:05:00,0.87345,0.8735,0.8734,0.87345,163900000.0
2009-09-07 14:06:00,0.87345,0.87345,0.87335,0.8734,129499999.0
2009-09-07 14:07:00,0.87335,0.8734,0.87335,0.87335,52500000.0
2009-09-07 14:08:00,0.8734,0.8734,0.87325,0.87335,258000000.0
2009-09-07 14:09:00,0.87335,0.87335,0.8732,0.8732,213299998.0
2009-09-07 14:10:00,0.8732,0.8733,0.8732,0.8733,357799999.0
2009-09-07 14:11:00,0.87335,0.87345,0.87335,0.87335,369900000.0
2009-09-07 14:12:00,0.87335,0.87345,0.87335,0.87345,334800000.0
2009-09-07 14:13:00,0.87345,0.87355,0.87345,0.87345,247300000.0
2009-09-07 14:14:00,0.87345,0.8735,0.87335,0.87345,410200006.0
2009-09-07 14:15:00,0.8734,0.8735,0.87335,0.8734,733600001.0
2009-09-07 14:16:00,0.8734,0.8734,0.87335,0.8734,437100002.0
2009-09-07 14:17:00,0.8734,0.8734,0.873,0.8731,725599997.0
2009-09-07 14:18:00,0.8731,0.8733,0.8731,0.87315,414499999.0
2009-09-07 14:19:00,0.87315,0.87315,0.8729,0.873,388299999.0
2009-09-07 14:20:00,0.873,0.87305,0.8729,0.87295,238400000.0
2009-09-07 14:21:00,0.87295,0.8731,0.87295,0.87305,450999996.0
2009-09-07 14:22:00,0.87305,0.8731,0.87305,0.87305,407100000.0
2009-09-07 14:23:00,0.87305,0.87315,0.87305,0.8731,616400000.0
2009-09-07 14:24:00,0.8731,0.87335,0.8731,0.87335,866200002.0
2009-09-07 14:25:00,0.87335,0.87345,0.8733,0.87345,404599999.0
2009-09-07 14:26:00,0.87345,0.8735,0.8734,0.8735,529100000.0
2009-09-07 14:27:00,0.8735,0.8736,0.87345,0.8735,140300000.0
2009-09-07 14:28:00,0.87355,0.8738,0.8735,0.87375,172400000.0
2009-09-07 14:29:00,0.87375,0.87385,0.87375,0.87385,84400000.0
2009-09-07 14:30:00,0.87385,0.87385,0.87375,0.87375,157000000.0
2009-09-07 14:31:00,0.87375,0.87375,0.87365,0.87365,59700000.0
2009-09-07 14:32:00,0.87365,0.87365,0.8734,0.87355,313399999.0
2009-09-07 14:33:00,0.87355,0.87355,0.8734,0.87355,292499999.0
2009-09-07 14:34:00,0.8736,0.8736,0.8735,0.87355,239500000.0
2009-09-07 14:35:00,0.8735,0.87355,0.8735,0.87355,131700000.0
2009-09-07 14:36:00,0.87355,0.8736,0.87355,0.87355,198300000.0
2009-09-07 14:37:00,0.87355,0.8736,0.8735,0.8735,245100000.0
2009-09-07 14:38:00,0.87355,0.8736,0.8735,0.8736,289300002.0
2009-09-07 14:39:00,0.8736,0.87365,0.8735,0.87355,409099995.0
2009-09-07 14:40:00,0.8736,0.87365,0.87355,0.8736,196900001.0
2009-09-07 14:41:00,0.8736,0.87365,0.8736,0.8736,66600000.0
2009-09-07 14:42:00,0.8736,0.8736,0.8736,0.8736,24800000.0
2009-09-07 14:43:00,0.8736,0.8736,0.8735,0.8735,271500000.0
2009-09-07 14:44:00,0.8735,0.87375,0.8735,0.8737,528600000.0
2009-09-07 14:45:00,0.8737,0.874,0.8737,0.874,757499997.0
2009-09-07 14:46:00,0.874,0.87435,0.87395,0.8743,636000000.0
2009-09-07 14:47:00,0.87435,0.8744,0.8742,0.87425,741200001.0
2009-09-07 14:48:00,0.87425,0.8743,0.87415,0.8742,416400000.0
2009-09-07 14:49:00,0.8742,0.87425,0.8741,0.8742,758600000.0
2009-09-07 14:50:00,0.8742,0.8742,0.8741,0.8742,665000000.0
2009-09-07 14:51:00,0.8742,0.87425,0.87415,0.8742,495100000.0
2009-09-07 14:52:00,0.87425,0.87425,0.8742,0.8742,169500000.0
2009-09-07 14:53:00,0.87425,0.87425,0.8742,0.8742,143000000.0
2009-09-07 14:54:00,0.8742,0.87425,0.87415,0.87415,337500000.0
2009-09-07 14:55:00,0.87415,0.8742,0.87405,0.8742,486700000.0
2009-09-07 14:56:00,0.8742,0.87435,0.87415,0.8742,622100000.0
2009-09-07 14:57:00,0.8742,0.87435,0.8742,0.87425,271400000.0
2009-09-07 14:58:00,0.8743,0.8747,0.8742,0.87465,650700001.0
2009-09-07 14:59:00,0.8746,0.8747,0.8745,0.8746,516500001.0
2009-09-07 15:00:00,0.8746,0.87475,0.8746,0.8746,750900000.0
2009-09-07 15:01:00,0.8747,0.8747,0.87445,0.87455,358699998.0
2009-09-07 15:02:00,0.87455,0.87455,0.8744,0.87445,325399999.0
2009-09-07 15:03:00,0.8744,0.87455,0.8744,0.87445,202300001.0
2009-09-07 15:04:00,0.87445,0.8745,0.8744,0.87445,280400000.0
2009-09-07 15:05:00,0.87445,0.87445,0.8741,0.8741,286300000.0
2009-09-07 15:06:00,0.8741,0.8741,0.87405,0.8741,202100000.0
2009-09-07 15:07:00,0.8741,0.8741,0.874,0.87405,215300000.0
2009-09-07 15:08:00,0.87415,0.8742,0.87405,0.8742,465100000.0
2009-09-07 15:09:00,0.8742,0.87435,0.8742,0.87425,227100000.0
2009-09-07 15:10:00,0.87425,0.87425,0.87415,0.87415,505100001.0
2009-09-07 15:11:00,0.87415,0.87415,0.8741,0.87415,142200000.0
2009-09-07 15:12:00,0.87415,0.87425,0.87415,0.87415,489800001.0
2009-09-07 15:13:00,0.87425,0.87425,0.87415,0.87415,277199999.0
2009-09-07 15:14:00,0.87415,0.87415,0.8741,0.8741,80500000.0
2009-09-07 15:15:00,0.8741,0.87415,0.87405,0.8741,67800000.0
2009-09-07 15:16:00,0.8741,0.87415,0.87405,0.87405,160300000.0
2009-09-07 15:17:00,0.87405,0.87415,0.87405,0.8741,255400000.0
2009-09-07 15:18:00,0.8741,0.87415,0.8741,0.8741,522900001.0
2009-09-07 15:19:00,0.8741,0.8743,0.87405,0.8743,393300000.0
2009-09-07 15:20:00,0.8743,0.87435,0.8743,0.8743,445499998.0
2009-09-07 15:21:00,0.8743,0.8744,0.8743,0.8744,157300000.0
2009-09-07 15:22:00,0.8744,0.8744,0.874,0.874,443700000.0
2009-09-07 15:23:00,0.874,0.87415,0.874,0.87415,227400000.0
2009-09-07 15:24:00,0.87415,0.8743,0.87415,0.87425,206999999.0
2009-09-07 15:25:00,0.8743,0.8743,0.8742,0.87425,149800000.0
2009-09-07 15:26:00,0.8742,0.87425,0.8742,0.87425,168400000.0
2009-09-07 15:27:00,0.87425,0.8743,0.8742,0.87425,373899997.0
2009-09-07 15:28:00,0.8742,0.8743,0.8741,0.8742,281599999.0
2009-09-07 15:29:00,0.8742,0.8743,0.8742,0.8743,562300000.0
2009-09-07 15:30:00,0.8743,0.87435,0.87425,0.87435,152400000.0
2009-09-07 15:31:00,0.8743,0.87435,0.8743,0.87435,58500001.0
2009-09-07 15:32:00,0.8743,0.8744,0.8743,0.87435,231200000.0
2009-09-07 15:33:00,0.87435,0.87435,0.8743,0.87435,207700000.0
2009-09-07 15:34:00,0.87435,0.87445,0.87435,0.8744,99000000.0
2009-09-07 15:35:00,0.8744,0.8744,0.87435,0.8744,151000000.0
2009-09-07 15:36:00,0.87435,0.87445,0.87435,0.87445,249400000.0
2009-09-07 15:37:00,0.8744,0.87445,0.87385,0.8739,532500000.0
2009-09-07 15:38:00,0.8739,0.874,0.87385,0.8739,362900000.0
2009-09-07 15:39:00,0.8739,0.874,0.8739,0.8739,359100000.0
2009-09-07 15:40:00,0.87395,0.87405,0.8739,0.87405,504400002.0
2009-09-07 15:41:00,0.87405,0.87425,0.874,0.8742,439899999.0
2009-09-07 15:42:00,0.8742,0.87425,0.8742,0.87425,103600000.0
2009-09-07 15:43:00,0.87425,0.87435,0.87425,0.8743,351900000.0
2009-09-07 15:44:00,0.8743,0.87435,0.87425,0.87435,197700000.0
2009-09-07 15:45:00,0.8743,0.8743,0.87425,0.8743,243000000.0
2009-09-07 15:46:00,0.8743,0.8743,0.87425,0.8743,199500000.0
2009-09-07 15:47:00,0.8743,0.8744,0.87425,0.8744,131100000.0
2009-09-07 15:48:00,0.8744,0.8744,0.8744,0.8744,26500000.0
2009-09-07 15:49:00,0.8744,0.8744,0.87425,0.87425,142899999.0
2009-09-07 15:50:00,0.87425,0.8743,0.8742,0.8742,187600000.0
2009-09-07 15:51:00,0.8742,0.8742,0.87415,0.8742,245300000.0
2009-09-07 15:52:00,0.8742,0.87425,0.87415,0.87415,139000000.0
2009-09-07 15:53:00,0.87415,0.87425,0.87415,0.8742,320300000.0
2009-09-07 15:54:00,0.87415,0.8742,0.8741,0.8741,515300000.0
2009-09-07 15:55:00,0.8741,0.87425,0.8741,0.8742,293700000.0
2009-09-07 15:56:00,0.87425,0.8745,0.87425,0.8745,126300000.0
2009-09-07 15:57:00,0.8745,0.8745,0.8744,0.8744,208900000.0
2009-09-07 15:58:00,0.8744,0.87445,0.87435,0.8744,164500000.0
2009-09-07 15:59:00,0.87445,0.87455,0.8743,0.8745,570800000.0
2009-09-07 16:00:00,0.87455,0.8747,0.87455,0.87465,471899998.0
2009-09-07 16:01:00,0.87465,0.87475,0.8746,0.8747,397100000.0
2009-09-07 16:02:00,0.8747,0.87475,0.8746,0.8747,567800004.0
2009-09-07 16:03:00,0.8747,0.87485,0.87465,0.8747,555100000.0
2009-09-07 16:04:00,0.8747,0.8749,0.8747,0.87485,590700001.0
2009-09-07 16:05:00,0.87485,0.87505,0.8748,0.87495,712999997.0
2009-09-07 16:06:00,0.87495,0.87505,0.87495,0.87505,348000000.0
2009-09-07 16:07:00,0.87505,0.87505,0.87495,0.87495,315300000.0
2009-09-07 16:08:00,0.87495,0.875,0.87495,0.87495,59400000.0
2009-09-07 16:09:00,0.87495,0.875,0.8749,0.87495,451299997.0
2009-09-07 16:10:00,0.87495,0.875,0.8749,0.875,422300001.0
2009-09-07 16:11:00,0.875,0.87505,0.87495,0.87495,118900000.0
2009-09-07 16:12:00,0.87495,0.875,0.8749,0.87495,97100000.0
2009-09-07 16:13:00,0.87495,0.875,0.87495,0.87495,99000000.0
2009-09-07 16:14:00,0.87495,0.875,0.87495,0.87495,258300000.0
2009-09-07 16:15:00,0.87495,0.87495,0.8749,0.87495,71600000.0
2009-09-07 16:16:00,0.87495,0.87495,0.87485,0.87485,68700000.0
2009-09-07 16:17:00,0.87485,0.87485,0.8748,0.87485,327000000.0
2009-09-07 16:18:00,0.87485,0.87485,0.8748,0.8748,250300000.0
2009-09-07 16:19:00,0.8748,0.875,0.8748,0.8749,227700000.0
2009-09-07 16:20:00,0.8749,0.875,0.8749,0.875,342800000.0
2009-09-07 16:21:00,0.875,0.8751,0.875,0.8751,173399999.0
2009-09-07 16:22:00,0.8751,0.8752,0.8751,0.8752,437000003.0
2009-09-07 16:23:00,0.87515,0.87515,0.8751,0.87515,453899997.0
2009-09-07 16:24:00,0.87515,0.8752,0.87515,0.8752,252800001.0
2009-09-07 16:25:00,0.8752,0.8753,0.8752,0.87525,295399999.0
2009-09-07 16:26:00,0.87525,0.87525,0.8752,0.8752,104900000.0
2009-09-07 16:27:00,0.8752,0.87525,0.8752,0.87525,167400000.0
2009-09-07 16:28:00,0.87525,0.87525,0.8752,0.8752,309900000.0
2009-09-07 16:29:00,0.8752,0.8752,0.8752,0.8752,221100000.0
2009-09-07 16:30:00,0.8752,0.8752,0.8751,0.8752,429500000.0
2009-09-07 16:31:00,0.8752,0.8753,0.87515,0.87525,354700000.0
2009-09-07 16:32:00,0.87525,0.87525,0.87515,0.8752,487800000.0
2009-09-07 16:33:00,0.8752,0.87525,0.8752,0.87525,220700000.0
2009-09-07 16:34:00,0.87525,0.8753,0.8752,0.8752,177500000.0
2009-09-07 16:35:00,0.8752,0.8752,0.875,0.875,587699998.0
2009-09-07 16:36:00,0.875,0.87505,0.87495,0.87495,479299993.0
2009-09-07 16:37:00,0.875,0.87505,0.87495,0.875,218000000.0
2009-09-07 16:38:00,0.875,0.87515,0.875,0.8751,762600000.0
2009-09-07 16:39:00,0.87515,0.87525,0.8751,0.8752,293400000.0
2009-09-07 16:40:00,0.8752,0.87525,0.87505,0.8751,270600000.0
2009-09-07 16:41:00,0.8751,0.8751,0.8751,0.8751,96400000.0
2009-09-07 16:42:00,0.8751,0.8752,0.87505,0.8751,344000001.0
2009-09-07 16:43:00,0.8751,0.8751,0.87505,0.87505,194900000.0
2009-09-07 16:44:00,0.87505,0.87505,0.87495,0.87495,200199998.0
2009-09-07 16:45:00,0.87495,0.87495,0.8748,0.8749,193600000.0
2009-09-07 16:46:00,0.87485,0.8749,0.87485,0.87485,129400000.0
2009-09-07 16:47:00,0.87485,0.87485,0.87485,0.87485,12400000.0
2009-09-07 16:48:00,0.87485,0.87485,0.87485,0.87485,10000000.0
2009-09-07 16:49:00,0.87485,0.87485,0.8747,0.8748,250600000.0
2009-09-07 16:50:00,0.8748,0.8748,0.87465,0.87465,239700000.0
2009-09-07 16:51:00,0.8747,0.8748,0.8747,0.87475,369999998.0
2009-09-07 16:52:00,0.87475,0.8748,0.87475,0.8748,70100000.0
2009-09-07 16:53:00,0.8748,0.875,0.8748,0.8749,222000000.0
2009-09-07 16:54:00,0.8749,0.87495,0.87485,0.87485,254600000.0
2009-09-07 16:55:00,0.87485,0.8749,0.87485,0.87485,388799998.0
2009-09-07 16:56:00,0.87485,0.87485,0.87475,0.87475,368800003.0
2009-09-07 16:57:00,0.8748,0.87485,0.87475,0.87485,453100000.0
2009-09-07 16:58:00,0.87485,0.875,0.8748,0.8749,730800002.0
2009-09-07 16:59:00,0.8749,0.8754,0.8749,0.87535,710099998.0
2009-09-07 17:00:00,0.87535,0.87545,0.8753,0.8753,579500000.0
2009-09-07 17:01:00,0.8753,0.87535,0.87525,0.87525,561500000.0
2009-09-07 17:02:00,0.87525,0.8755,0.87525,0.87545,351199999.0
2009-09-07 17:03:00,0.87545,0.87545,0.87535,0.87535,511799996.0
2009-09-07 17:04:00,0.87535,0.8754,0.8753,0.87535,714199998.0
2009-09-07 17:05:00,0.87535,0.8754,0.8753,0.87535,484700002.0
2009-09-07 17:06:00,0.87535,0.8755,0.87535,0.87545,514399996.0
2009-09-07 17:07:00,0.8754,0.87555,0.8754,0.87555,184500000.0
2009-09-07 17:08:00,0.87555,0.87555,0.87535,0.8755,956199993.0
2009-09-07 17:09:00,0.87555,0.8756,0.8754,0.87555,580200000.0
2009-09-07 17:10:00,0.8756,0.8756,0.8755,0.87555,654499997.0
2009-09-07 17:11:00,0.87555,0.8756,0.87545,0.8755,475299997.0
2009-09-07 17:12:00,0.8755,0.8756,0.8755,0.8755,136700000.0
2009-09-07 17:13:00,0.8755,0.8756,0.8754,0.8755,243400000.0
2009-09-07 17:14:00,0.8754,0.87545,0.8753,0.87535,423600001.0
2009-09-07 17:15:00,0.8753,0.8754,0.87525,0.8754,428700000.0
2009-09-07 17:16:00,0.8754,0.8754,0.8754,0.8754,206400000.0
2009-09-07 17:17:00,0.87545,0.8755,0.8754,0.87545,180600000.0
2009-09-07 17:18:00,0.87545,0.87575,0.87545,0.8756,308600000.0
2009-09-07 17:19:00,0.8756,0.87565,0.87555,0.87565,142800000.0
2009-09-07 17:20:00,0.8757,0.8757,0.87555,0.8757,130399999.0
2009-09-07 17:21:00,0.87565,0.8757,0.87565,0.87565,24400000.0
2009-09-07 17:22:00,0.87565,0.87575,0.8756,0.8756,302400000.0
2009-09-07 17:23:00,0.8756,0.87565,0.87545,0.87555,350400000.0
2009-09-07 17:24:00,0.87555,0.87555,0.8755,0.8755,101800000.0
2009-09-07 17:25:00,0.8755,0.8755,0.8753,0.87535,278800000.0
2009-09-07 17:26:00,0.8753,0.8753,0.87505,0.8751,408199996.0
2009-09-07 17:27:00,0.8751,0.87515,0.875,0.8751,449500000.0
2009-09-07 17:28:00,0.8751,0.8752,0.87505,0.87515,398400000.0
2009-09-07 17:29:00,0.87515,0.87525,0.8751,0.8752,254800001.0
2009-09-07 17:30:00,0.8752,0.8752,0.8751,0.8751,308200000.0
2009-09-07 17:31:00,0.8751,0.8751,0.875,0.87505,257900000.0
2009-09-07 17:32:00,0.87505,0.87515,0.875,0.8751,232300000.0
2009-09-07 17:33:00,0.8751,0.87535,0.8751,0.87535,265599999.0
2009-09-07 17:34:00,0.87535,0.8754,0.8753,0.8753,116900000.0
2009-09-07 17:35:00,0.8754,0.87545,0.8753,0.8754,71800000.0
2009-09-07 17:36:00,0.8754,0.8755,0.8754,0.87545,514200002.0
2009-09-07 17:37:00,0.87545,0.87545,0.8754,0.87545,186600000.0
2009-09-07 17:38:00,0.8756,0.8756,0.87545,0.87545,68600000.0
2009-09-07 17:39:00,0.87545,0.87555,0.8754,0.8755,104700000.0
2009-09-07 17:40:00,0.8755,0.8755,0.87545,0.87545,264400002.0
2009-09-07 17:41:00,0.8755,0.8755,0.87545,0.87545,117800001.0
2009-09-07 17:42:00,0.87545,0.87545,0.8753,0.8753,225300000.0
2009-09-07 17:43:00,0.8753,0.8754,0.87525,0.8753,138600000.0
2009-09-07 17:44:00,0.8753,0.8754,0.8753,0.8753,187000000.0
2009-09-07 17:45:00,0.8753,0.87545,0.8753,0.87535,806000000.0
2009-09-07 17:46:00,0.87535,0.87545,0.8753,0.8754,105100000.0
2009-09-07 17:47:00,0.8754,0.87545,0.8754,0.87545,36600000.0
2009-09-07 17:48:00,0.8754,0.8754,0.87535,0.8754,171600000.0
2009-09-07 17:49:00,0.87535,0.8754,0.8753,0.8754,374200002.0
2009-09-07 17:50:00,0.8754,0.8756,0.8754,0.8756,105300000.0
2009-09-07 17:51:00,0.87555,0.87555,0.8755,0.87555,171200000.0
2009-09-07 17:52:00,0.8755,0.8756,0.8755,0.87555,224300000.0
2009-09-07 17:53:00,0.87555,0.8756,0.8755,0.8756,120300000.0
2009-09-07 17:54:00,0.8756,0.8756,0.8756,0.8756,89800000.0
2009-09-07 17:55:00,0.8756,0.87565,0.87555,0.87555,140100000.0
2009-09-07 17:56:00,0.87555,0.87565,0.8755,0.8756,413200000.0
2009-09-07 17:57:00,0.8756,0.8757,0.8756,0.8757,206200000.0
2009-09-07 17:58:00,0.87565,0.8758,0.8756,0.8758,143099998.0
2009-09-07 17:59:00,0.87575,0.87595,0.87575,0.87595,275199999.0
2009-09-07 18:00:00,0.87595,0.87615,0.87595,0.87605,356300000.0
2009-09-07 18:01:00,0.87605,0.87615,0.87605,0.8761,121500000.0
2009-09-07 18:02:00,0.8761,0.87635,0.8761,0.8762,146300000.0
2009-09-07 18:03:00,0.8762,0.87665,0.8762,0.8765,264700001.0
2009-09-07 18:04:00,0.8765,0.87655,0.87645,0.8765,120400000.0
2009-09-07 18:05:00,0.87645,0.8769,0.87645,0.8769,200900000.0
2009-09-07 18:06:00,0.8769,0.8772,0.8769,0.8771,266600000.0
2009-09-07 18:07:00,0.8771,0.87725,0.877,0.87715,299700000.0
2009-09-07 18:08:00,0.87715,0.8774,0.877,0.8774,178700000.0
2009-09-07 18:09:00,0.8774,0.87765,0.8774,0.8774,304100000.0
2009-09-07 18:10:00,0.8774,0.87745,0.87725,0.87735,256300000.0
2009-09-07 18:11:00,0.87735,0.8774,0.8773,0.87735,177800000.0
2009-09-07 18:12:00,0.87735,0.8774,0.87735,0.8774,55900000.0
2009-09-07 18:13:00,0.8774,0.8774,0.87725,0.87725,299600000.0
2009-09-07 18:14:00,0.87725,0.8773,0.87725,0.8773,32800000.0
2009-09-07 18:15:00,0.8773,0.8773,0.87725,0.8773,233900000.0
2009-09-07 18:16:00,0.8773,0.87735,0.8773,0.8773,145200000.0
2009-09-07 18:17:00,0.87735,0.87735,0.8772,0.87725,307600000.0
2009-09-07 18:18:00,0.87725,0.87725,0.8772,0.8772,167000000.0
2009-09-07 18:19:00,0.8772,0.87725,0.87715,0.87715,128300000.0
2009-09-07 18:20:00,0.87715,0.8772,0.8771,0.8771,149800000.0
2009-09-07 18:21:00,0.8771,0.87715,0.8771,0.87715,50500000.0
2009-09-07 18:22:00,0.87715,0.8772,0.8771,0.8771,93500000.0
2009-09-07 18:23:00,0.8771,0.87715,0.8771,0.87715,87900000.0
2009-09-07 18:24:00,0.87715,0.87725,0.8771,0.8772,109700000.0
2009-09-07 18:25:00,0.8772,0.8772,0.8771,0.8771,98200003.0
2009-09-07 18:26:00,0.8771,0.87725,0.8771,0.8772,265800001.0
2009-09-07 18:27:00,0.8772,0.87735,0.8772,0.87735,235300000.0
2009-09-07 18:28:00,0.87735,0.8775,0.87735,0.8775,401199999.0
2009-09-07 18:29:00,0.8775,0.8775,0.8774,0.8774,283700000.0
2009-09-07 18:30:00,0.8774,0.87755,0.87735,0.87745,312300000.0
2009-09-07 18:31:00,0.87745,0.8775,0.87735,0.87745,140300000.0
2009-09-07 18:32:00,0.87745,0.8776,0.87745,0.8776,46600000.0
2009-09-07 18:33:00,0.8776,0.87795,0.8775,0.8779,219200000.0
2009-09-07 18:34:00,0.8779,0.8779,0.87785,0.8779,21700000.0
2009-09-07 18:35:00,0.8779,0.87795,0.8778,0.8779,135600000.0
2009-09-07 18:36:00,0.8779,0.8779,0.87785,0.87785,53100000.0
2009-09-07 18:37:00,0.87785,0.87785,0.87785,0.87785,20900000.0
2009-09-07 18:38:00,0.8778,0.87785,0.8778,0.8778,119600000.0
2009-09-07 18:39:00,0.8778,0.87785,0.8778,0.87785,73400000.0
2009-09-07 18:40:00,0.87785,0.87785,0.87775,0.87775,96100000.0
2009-09-07 18:41:00,0.87775,0.87775,0.87765,0.8777,80300000.0
2009-09-07 18:42:00,0.8777,0.8778,0.8777,0.8778,129199999.0
2009-09-07 18:43:00,0.8778,0.87785,0.8778,0.8778,54100000.0
2009-09-07 18:44:00,0.87775,0.87775,0.8777,0.8777,50100000.0
2009-09-07 18:45:00,0.8777,0.8777,0.8777,0.8777,44600000.0
2009-09-07 18:46:00,0.8777,0.8777,0.8776,0.8776,163600000.0
2009-09-07 18:47:00,0.8776,0.8776,0.8776,0.8776,304799999.0
2009-09-07 18:48:00,0.8776,0.87775,0.8776,0.8777,152100000.0
2009-09-07 18:49:00,0.8777,0.87775,0.87765,0.8777,161200000.0
2009-09-07 18:50:00,0.8777,0.8777,0.87765,0.87765,121200000.0
2009-09-07 18:51:00,0.87765,0.87765,0.87765,0.87765,53800000.0
2009-09-07 18:52:00,0.87765,0.8777,0.8776,0.87765,196200000.0
2009-09-07 18:53:00,0.8777,0.87785,0.8777,0.87775,387799999.0
2009-09-07 18:54:00,0.87775,0.87785,0.87775,0.87785,146000000.0
2009-09-07 18:55:00,0.87785,0.87785,0.87765,0.8777,283000000.0
2009-09-07 18:56:00,0.8777,0.8777,0.8776,0.8776,28400000.0
2009-09-07 18:57:00,0.8776,0.8777,0.87755,0.8777,128700000.0
2009-09-07 18:58:00,0.8777,0.8777,0.8777,0.8777,47600000.0
2009-09-07 18:59:00,0.8777,0.8777,0.87765,0.8777,150900000.0
2009-09-07 19:00:00,0.8777,0.8777,0.8775,0.8776,89700000.0
2009-09-07 19:01:00,0.8776,0.87765,0.8776,0.8776,31200000.0
2009-09-07 19:02:00,0.87755,0.8777,0.87755,0.8776,58900000.0
2009-09-07 19:03:00,0.87755,0.87765,0.87755,0.87765,20900000.0
2009-09-07 19:04:00,0.87765,0.87765,0.87755,0.8776,41400000.0
2009-09-07 19:05:00,0.87765,0.87765,0.87765,0.87765,64400000.0
2009-09-07 19:06:00,0.87765,0.87765,0.87765,0.87765,13000000.0
2009-09-07 19:07:00,0.87765,0.87765,0.8775,0.87755,72900000.0
2009-09-07 19:08:00,0.87755,0.8776,0.87755,0.8776,35600000.0
2009-09-07 19:09:00,0.8776,0.8776,0.8776,0.8776,14200000.0
2009-09-07 19:10:00,0.8776,0.8776,0.87745,0.8775,36900000.0
2009-09-07 19:11:00,0.8775,0.87755,0.87745,0.8775,105900000.0
2009-09-07 19:12:00,0.8775,0.8775,0.8775,0.8775,19300000.0
2009-09-07 19:13:00,0.8776,0.8777,0.87755,0.87755,35100000.0
2009-09-07 19:14:00,0.87755,0.87755,0.8775,0.8775,59800000.0
2009-09-07 19:15:00,0.87755,0.87755,0.8774,0.87755,56200000.0
2009-09-07 19:16:00,0.87755,0.87755,0.87755,0.87755,66100000.0
2009-09-07 19:17:00,0.87755,0.87755,0.87755,0.87755,39100000.0
2009-09-07 19:18:00,0.87755,0.87755,0.87755,0.87755,87700000.0
2009-09-07 19:19:00,0.8775,0.87765,0.8775,0.87755,276900000.0
2009-09-07 19:20:00,0.87755,0.87765,0.87755,0.8776,57399999.0
2009-09-07 19:21:00,0.8776,0.87765,0.87755,0.8776,23000000.0
2009-09-07 19:22:00,0.87755,0.87765,0.87755,0.8776,19300000.0
2009-09-07 19:23:00,0.87737,0.8777,0.87728,0.87732,642900002.0
2009-09-07 19:24:00,0.8776,0.87765,0.8776,0.87765,9200000.0
2009-09-07 19:25:00,0.87765,0.8777,0.87765,0.87765,23600000.0
2009-09-07 19:26:00,0.87765,0.87765,0.87765,0.87765,1000000.0
2009-09-07 19:27:00,0.87765,0.87765,0.87765,0.87765,3000000.0
2009-09-07 19:28:00,0.87765,0.87765,0.8776,0.8776,4000000.0
2009-09-07 19:29:00,0.8776,0.87765,0.8776,0.87765,16000000.0
2009-09-07 19:30:00,0.87765,0.87765,0.87765,0.87765,2000000.0
2009-09-07 19:31:00,0.87765,0.87765,0.87765,0.87765,2000000.0
2009-09-07 19:32:00,0.87765,0.87765,0.87765,0.87765,5000000.0
2009-09-07 19:33:00,0.87765,0.87765,0.8776,0.87765,45800000.0
2009-09-07 19:34:00,0.87765,0.87765,0.8775,0.87755,111600000.0
2009-09-07 19:35:00,0.87755,0.87755,0.8775,0.8775,44400000.0
2009-09-07 19:36:00,0.8775,0.87765,0.87745,0.87765,48700000.0
2009-09-07 19:37:00,0.87765,0.87765,0.87755,0.87755,22200000.0
2009-09-07 19:38:00,0.87755,0.87755,0.8775,0.87755,77300000.0
2009-09-07 19:39:00,0.87755,0.87765,0.87755,0.87765,41500000.0
2009-09-07 19:40:00,0.87765,0.87765,0.87745,0.87755,96500000.0
2009-09-07 19:41:00,0.87755,0.87755,0.8774,0.8774,77400000.0
2009-09-07 19:42:00,0.8774,0.87745,0.8774,0.87745,38900000.0
2009-09-07 19:43:00,0.87745,0.87755,0.8774,0.87755,112000000.0
2009-09-07 19:44:00,0.87755,0.87755,0.87755,0.87755,13100000.0
2009-09-07 19:45:00,0.87755,0.87755,0.87745,0.8775,20500000.0
2009-09-07 19:46:00,0.8775,0.8775,0.87745,0.87745,9200000.0
2009-09-07 19:47:00,0.8774,0.87745,0.8774,0.87745,64700000.0
2009-09-07 19:48:00,0.87745,0.8775,0.8774,0.8775,100900000.0
2009-09-07 19:49:00,0.8775,0.87755,0.8775,0.8775,28800000.0
2009-09-07 19:50:00,0.87732,0.87748,0.87716,0.87735,366800000.0
2009-09-07 19:51:00,0.8775,0.8775,0.87745,0.87745,20200000.0
2009-09-07 19:52:00,0.8774,0.87745,0.8774,0.8774,34000000.0
2009-09-07 19:53:00,0.8774,0.87745,0.8774,0.87745,11900000.0
2009-09-07 19:54:00,0.87745,0.87745,0.87745,0.87745,19200000.0
2009-09-07 19:55:00,0.8773,0.87742,0.87716,0.87736,88600000.0
2009-09-07 19:56:00,0.87745,0.87745,0.87745,0.87745,9600000.0
2009-09-07 19:57:00,0.87745,0.87745,0.87745,0.87745,21500000.0
2009-09-07 19:58:00,0.87745,0.87745,0.87745,0.87745,30100000.0
2009-09-07 19:59:00,0.87745,0.87745,0.87745,0.87745,10700000.0
2009-09-07 20:00:00,0.87745,0.87745,0.87745,0.87745,9600000.0
2009-09-07 20:01:00,0.87745,0.87745,0.8774,0.8774,11800000.0
2009-09-07 20:02:00,0.87735,0.8774,0.87735,0.8774,60500000.0
2009-09-07 20:03:00,0.8774,0.8774,0.8774,0.8774,53200000.0
2009-09-07 20:04:00,0.87732,0.87743,0.87719,0.87725,99600000.0
2009-09-07 20:05:00,0.8774,0.87745,0.87735,0.87745,42100000.0
2009-09-07 20:06:00,0.87745,0.87745,0.87745,0.87745,9600000.0
2009-09-07 20:07:00,0.87745,0.8775,0.87745,0.87745,23500000.0
2009-09-07 20:08:00,0.87745,0.87745,0.87745,0.87745,3200000.0
2009-09-07 20:09:00,0.87735,0.87736,0.87719,0.87732,293500000.0
2009-09-07 20:10:00,0.87745,0.87745,0.8774,0.8774,42700000.0
2009-09-07 20:11:00,0.8774,0.8774,0.8774,0.8774,7100000.0
2009-09-07 20:12:00,0.8774,0.8774,0.8774,0.8774,14200000.0
2009-09-07 20:13:00,0.8774,0.8774,0.8774,0.8774,38100000.0
2009-09-07 20:14:00,0.8774,0.87745,0.8774,0.87745,11200000.0
2009-09-07 20:15:00,0.87745,0.87745,0.87745,0.87745,3200000.0
2009-09-07 20:16:00,0.87727,0.87727,0.877,0.87702,56000000.0
2009-09-07 20:17:00,0.87738,0.87738,0.87704,0.87704,200000000.0
2009-09-07 20:18:00,0.87737,0.87737,0.87703,0.87703,323000000.0
2009-09-07 20:19:00,0.8775,0.8775,0.87745,0.87745,7400000.0
2009-09-07 20:20:00,0.87735,0.87738,0.87732,0.87732,243400000.0
2009-09-07 20:21:00,0.87732,0.8774,0.87732,0.87738,127700000.0
2009-09-07 20:22:00,0.87745,0.8775,0.87745,0.8775,66400000.0
2009-09-07 20:23:00,0.87736,0.87745,0.87719,0.87736,183600000.0
2009-09-07 20:24:00,0.8775,0.8775,0.8775,0.8775,3200000.0
2009-09-07 20:25:00,0.8775,0.8775,0.8775,0.8775,9600000.0
2009-09-07 20:26:00,0.8775,0.8775,0.8775,0.8775,6400000.0
2009-09-07 20:27:00,0.87745,0.87748,0.8774,0.8774,266300000.0
2009-09-07 20:28:00,0.8775,0.8775,0.8774,0.8775,30200000.0
2009-09-07 20:29:00,0.8774,0.87745,0.8774,0.8774,29900000.0
2009-09-07 20:30:00,0.8774,0.8774,0.8774,0.8774,20900000.0
2009-09-07 20:31:00,0.87745,0.87745,0.87745,0.87745,28700000.0
2009-09-07 20:32:00,0.87745,0.87745,0.8774,0.8774,51200000.0
2009-09-07 20:33:00,0.8774,0.8774,0.8774,0.8774,4100000.0
2009-09-07 20:34:00,0.8775,0.8775,0.8774,0.8774,10200000.0
2009-09-07 20:35:00,0.8774,0.8774,0.87735,0.87735,24700000.0
2009-09-07 20:36:00,0.87735,0.8774,0.87735,0.8774,62400000.0
2009-09-07 20:37:00,0.8774,0.8775,0.8774,0.87745,51700000.0
2009-09-07 20:38:00,0.87745,0.87745,0.8774,0.8774,9800000.0
2009-09-07 20:39:00,0.8774,0.87745,0.8774,0.87745,19400000.0
2009-09-07 20:40:00,0.87745,0.87745,0.8773,0.87745,31700000.0
2009-09-07 20:41:00,0.87745,0.87745,0.8774,0.8774,6800000.0
2009-09-07 20:42:00,0.8774,0.87745,0.8774,0.8774,13800000.0
2009-09-07 20:43:00,0.87735,0.87735,0.87735,0.87735,86600000.0
2009-09-07 20:44:00,0.8774,0.87745,0.8774,0.87745,13800000.0
2009-09-07 20:45:00,0.87745,0.8775,0.87745,0.87745,14300000.0
2009-09-07 20:46:00,0.8775,0.8775,0.8774,0.87745,57400000.0
2009-09-07 20:47:00,0.8774,0.8774,0.8774,0.8774,3300000.0
2009-09-07 20:48:00,0.87745,0.87745,0.8774,0.8774,19200000.0
2009-09-07 20:49:00,0.8775,0.8775,0.87735,0.87735,31500000.0
2009-09-07 20:50:00,0.87734,0.87735,0.87706,0.87716,257300000.0
2009-09-07 20:51:00,0.87735,0.87735,0.87735,0.87735,3300000.0
2009-09-07 20:52:00,0.87743,0.87749,0.87713,0.8773,38000000.0
2009-09-07 20:53:00,0.8774,0.8774,0.87735,0.8774,13000000.0
2009-09-07 20:54:00,0.87735,0.8774,0.87735,0.8774,6500000.0
2009-09-07 20:55:00,0.87732,0.87735,0.8773,0.87735,235400000.0
2009-09-07 20:56:00,0.8774,0.8774,0.87735,0.87735,31000000.0
2009-09-07 20:57:00,0.8774,0.8774,0.8774,0.8774,6800000.0
2009-09-07 20:58:00,0.8773,0.87747,0.87718,0.87741,76200000.0
2009-09-07 20:59:00,0.8774,0.8776,0.8774,0.8775,116300000.0
2009-09-07 21:00:00,0.8776,0.8776,0.87745,0.8775,32800000.0
2009-09-07 21:01:00,0.87755,0.87755,0.8775,0.87755,14600000.0
2009-09-07 21:02:00,0.8775,0.8775,0.8775,0.8775,3200000.0
2009-09-07 21:03:00,0.87742,0.87745,0.87742,0.87742,45700000.0
2009-09-07 21:04:00,0.87751,0.87757,0.87733,0.87733,48100000.0
2009-09-07 21:05:00,0.8775,0.8775,0.87745,0.87745,34400000.0
2009-09-07 21:06:00,0.87745,0.8775,0.87745,0.87745,105100000.0
2009-09-07 21:07:00,0.8775,0.8775,0.87745,0.87745,72400000.0
2009-09-07 21:08:00,0.87745,0.87755,0.87745,0.87755,31000000.0
2009-09-07 21:09:00,0.87755,0.87765,0.8775,0.87755,156400000.0
2009-09-07 21:10:00,0.87755,0.87755,0.87755,0.87755,9600000.0
2009-09-07 21:11:00,0.8775,0.8775,0.8775,0.8775,21600000.0
2009-09-07 21:12:00,0.8775,0.8775,0.8775,0.8775,6400000.0
2009-09-07 21:13:00,0.8775,0.8775,0.8775,0.8775,3200000.0
2009-09-07 21:14:00,0.87745,0.87745,0.87745,0.87745,47900000.0
2009-09-07 21:15:00,0.8774,0.87742,0.87732,0.87742,44200000.0
2009-09-07 21:16:00,0.8775,0.8775,0.87745,0.87745,30900000.0
2009-09-07 21:17:00,0.87745,0.87745,0.87745,0.87745,4500000.0
2009-09-07 21:18:00,0.87738,0.8774,0.87723,0.87729,78800000.0
2009-09-07 21:19:00,0.87734,0.87746,0.87728,0.87746,19100000.0
2009-09-07 21:20:00,0.87738,0.87744,0.8772,0.87734,145300000.0
2009-09-07 21:21:00,0.87745,0.87755,0.87745,0.8775,59800000.0
2009-09-07 21:22:00,0.8775,0.87755,0.87745,0.87755,114000000.0
2009-09-07 21:23:00,0.87755,0.87755,0.8775,0.8775,80100000.0
2009-09-07 21:24:00,0.8775,0.8775,0.8775,0.8775,48400000.0
2009-09-07 21:25:00,0.8775,0.87755,0.8775,0.8775,79200000.0
2009-09-07 21:26:00,0.8775,0.87755,0.8775,0.8775,21300000.0
2009-09-07 21:27:00,0.8775,0.87755,0.8775,0.87755,9600000.0
2009-09-07 21:28:00,0.8775,0.8775,0.8775,0.8775,3700000.0
2009-09-07 21:29:00,0.8775,0.8775,0.8775,0.8775,3700000.0
2009-09-07 21:30:00,0.8775,0.8775,0.8775,0.8775,3700000.0
2009-09-07 21:31:00,0.8775,0.8775,0.8775,0.8775,29300000.0
2009-09-07 21:32:00,0.8775,0.8775,0.87745,0.8775,33300000.0
2009-09-07 21:33:00,0.87727,0.87738,0.87727,0.87728,148200000.0
2009-09-07 21:34:00,0.87754,0.87767,0.87726,0.87726,139700000.0
2009-09-07 21:35:00,0.8775,0.8775,0.8775,0.8775,7400000.0
2009-09-07 21:36:00,0.8775,0.8775,0.8775,0.8775,7400000.0
2009-09-07 21:37:00,0.87728,0.87735,0.87722,0.87731,22800000.0
2009-09-07 21:38:00,0.87745,0.87751,0.87715,0.87733,32200000.0
2009-09-07 21:39:00,0.87755,0.87755,0.8775,0.8775,29200000.0
2009-09-07 21:40:00,0.8775,0.8775,0.8775,0.8775,11100000.0
2009-09-07 21:41:00,0.87725,0.87752,0.87723,0.87733,46900000.0
2009-09-07 21:42:00,0.87742,0.87742,0.8774,0.87742,96100000.0
2009-09-07 21:43:00,0.87737,0.87745,0.87729,0.87737,316900000.0
2009-09-07 21:44:00,0.87755,0.87755,0.8774,0.8774,27200000.0
2009-09-07 21:45:00,0.8774,0.8774,0.8774,0.8774,3200000.0
2009-09-07 21:46:00,0.8774,0.8774,0.8774,0.8774,3600000.0
2009-09-07 21:47:00,0.8774,0.87745,0.8774,0.8774,38000000.0
2009-09-07 21:48:00,0.8774,0.8774,0.8774,0.8774,7200000.0
2009-09-07 21:49:00,0.8774,0.87745,0.8774,0.8774,26400000.0
2009-09-07 21:50:00,0.87734,0.87737,0.87707,0.87715,125299999.0
2009-09-07 21:51:00,0.8774,0.8775,0.8774,0.8775,43800000.0
2009-09-07 21:52:00,0.8775,0.8775,0.87745,0.87745,108300000.0
2009-09-07 21:53:00,0.87745,0.87745,0.87745,0.87745,10600000.0
2009-09-07 21:54:00,0.87745,0.87745,0.87745,0.87745,3000000.0
2009-09-07 21:55:00,0.87745,0.87745,0.87735,0.87735,54900000.0
2009-09-07 21:56:00,0.8773,0.87745,0.8773,0.87735,59400000.0
2009-09-07 21:57:00,0.87735,0.87735,0.87725,0.87725,58700000.0
2009-09-07 21:58:00,0.87725,0.87735,0.8772,0.87735,61400000.0
2009-09-07 21:59:00,0.87735,0.87735,0.8773,0.8773,55400000.0
2009-09-07 22:00:00,0.8773,0.8773,0.8773,0.8773,11800000.0
2009-09-07 22:01:00,0.8773,0.8773,0.8772,0.8772,66500000.0
2009-09-07 22:02:00,0.8772,0.87725,0.8772,0.87725,98900000.0
2009-09-07 22:03:00,0.87725,0.87725,0.87715,0.87725,70400000.0
2009-09-07 22:04:00,0.8772,0.87725,0.87705,0.8771,149500000.0
2009-09-07 22:05:00,0.87715,0.8772,0.8771,0.8771,70800000.0
2009-09-07 22:06:00,0.8771,0.8771,0.8771,0.8771,3700000.0
2009-09-07 22:07:00,0.8771,0.87715,0.8771,0.87715,84000000.0
2009-09-07 22:08:00,0.87715,0.87715,0.87715,0.87715,25900000.0
2009-09-07 22:09:00,0.87715,0.87725,0.8771,0.87715,41500000.0
2009-09-07 22:10:00,0.87715,0.87725,0.87715,0.87715,48400000.0
2009-09-07 22:11:00,0.87715,0.8772,0.87715,0.87715,17700000.0
2009-09-07 22:12:00,0.8772,0.87725,0.8771,0.8772,80000000.0
2009-09-07 22:13:00,0.8772,0.8772,0.8772,0.8772,3600000.0
2009-09-07 22:14:00,0.8772,0.8772,0.8772,0.8772,25000000.0
2009-09-07 22:15:00,0.87715,0.87715,0.87715,0.87715,4000000.0
2009-09-07 22:16:00,0.87705,0.87714,0.87705,0.8771,32500000.0
2009-09-07 22:17:00,0.8772,0.8772,0.87715,0.87715,22400000.0
2009-09-07 22:18:00,0.87725,0.87725,0.8772,0.8772,130000000.0
2009-09-07 22:19:00,0.8772,0.8772,0.8772,0.8772,14400000.0
2009-09-07 22:20:00,0.8772,0.87725,0.8771,0.8772,70600000.0
2009-09-07 22:21:00,0.8772,0.87725,0.8772,0.87725,90300000.0
2009-09-07 22:22:00,0.87725,0.87725,0.87725,0.87725,56700000.0
2009-09-07 22:23:00,0.87725,0.87725,0.87725,0.87725,16000000.0
2009-09-07 22:24:00,0.87725,0.87725,0.8772,0.8772,23000000.0
2009-09-07 22:25:00,0.87725,0.87725,0.8771,0.8772,155100000.0
2009-09-07 22:26:00,0.8772,0.8772,0.87705,0.8771,79000000.0
2009-09-07 22:27:00,0.8771,0.8771,0.87705,0.8771,33600000.0
2009-09-07 22:28:00,0.8771,0.8771,0.8771,0.8771,71700000.0
2009-09-07 22:29:00,0.8771,0.8771,0.87705,0.87705,67700000.0
2009-09-07 22:30:00,0.87705,0.87705,0.87705,0.87705,159200000.0
2009-09-07 22:31:00,0.877,0.87705,0.877,0.87705,109400000.0
2009-09-07 22:32:00,0.87705,0.87705,0.87705,0.87705,69700000.0
2009-09-07 22:33:00,0.87705,0.87705,0.87705,0.87705,8200000.0
2009-09-07 22:34:00,0.87705,0.87705,0.87705,0.87705,7700000.0
2009-09-07 22:35:00,0.87705,0.87705,0.87705,0.87705,54700000.0
2009-09-07 22:36:00,0.87705,0.87705,0.87705,0.87705,25600000.0
2009-09-07 22:37:00,0.87705,0.87705,0.87705,0.87705,32000000.0
2009-09-07 22:38:00,0.87705,0.87705,0.87705,0.87705,48000000.0
2009-09-07 22:39:00,0.87705,0.87705,0.87705,0.87705,35200000.0
2009-09-07 22:40:00,0.87705,0.87705,0.877,0.87705,75300000.0
2009-09-07 22:41:00,0.87705,0.87705,0.87695,0.877,61400000.0
2009-09-07 22:42:00,0.87695,0.87695,0.87695,0.87695,51200000.0
2009-09-07 22:43:00,0.87695,0.87695,0.87695,0.87695,51200000.0
2009-09-07 22:44:00,0.87695,0.87695,0.8769,0.8769,66000000.0
2009-09-07 22:45:00,0.8769,0.8769,0.8769,0.8769,90000000.0
2009-09-07 22:46:00,0.8769,0.8769,0.8769,0.8769,43200000.0
2009-09-07 22:47:00,0.8769,0.8769,0.8769,0.8769,53400000.0
2009-09-07 22:48:00,0.8769,0.8769,0.8769,0.8769,40000000.0
2009-09-07 22:49:00,0.8769,0.8769,0.8769,0.8769,53400000.0
2009-09-07 22:50:00,0.8769,0.8769,0.8769,0.8769,17600000.0
2009-09-07 22:51:00,0.8769,0.8769,0.87685,0.87685,34000000.0
2009-09-07 22:52:00,0.87685,0.87685,0.87675,0.87675,49100000.0
2009-09-07 22:53:00,0.87675,0.87685,0.87675,0.87685,39700000.0
2009-09-07 22:54:00,0.87685,0.8769,0.87675,0.8768,53000000.0
2009-09-07 22:55:00,0.8768,0.8769,0.8766,0.8769,46800000.0
2009-09-07 22:56:00,0.8769,0.8769,0.87675,0.8768,86400000.0
2009-09-07 22:57:00,0.8768,0.8768,0.8767,0.8767,47100000.0
2009-09-07 22:58:00,0.8767,0.8767,0.8767,0.8767,36800000.0
2009-09-07 22:59:00,0.8766,0.87665,0.87655,0.8766,45600000.0
2009-09-07 23:00:00,0.8765,0.8766,0.8763,0.8766,47400000.0
2009-09-07 23:01:00,0.87655,0.8766,0.8765,0.8766,4000000.0
2009-09-07 23:02:00,0.8765,0.8765,0.8764,0.87645,12600000.0
2009-09-07 23:03:00,0.8764,0.87663,0.87631,0.87655,68200000.0
2009-09-07 23:04:00,0.87645,0.8766,0.87645,0.8765,14400000.0
2009-09-07 23:05:00,0.87655,0.87665,0.87655,0.87665,2000000.0
2009-09-07 23:06:00,0.87665,0.87665,0.87665,0.87665,1200000.0
2009-09-07 23:07:00,0.87647,0.87647,0.8763,0.87646,354600000.0
2009-09-07 23:08:00,0.87636,0.87649,0.8762,0.8764,248500000.0
2009-09-07 23:09:00,0.87665,0.87665,0.8765,0.87665,14400000.0
2009-09-07 23:10:00,0.8764,0.8764,0.8764,0.8764,3200000.0
2009-09-07 23:11:00,0.87652,0.87674,0.87642,0.87649,63500000.0
2009-09-07 23:12:00,0.8766,0.8766,0.87645,0.87645,2000000.0
2009-09-07 23:13:00,0.87645,0.87665,0.87645,0.87665,12400000.0
2009-09-07 23:14:00,0.8766,0.87666,0.8764,0.87645,51400000.0
2009-09-07 23:15:00,0.87638,0.87655,0.87634,0.87645,60000000.0
2009-09-07 23:16:00,0.87665,0.87665,0.87665,0.87665,3200000.0
2009-09-07 23:17:00,0.87665,0.87665,0.87665,0.87665,16000000.0
2009-09-07 23:18:00,0.87665,0.87665,0.87665,0.87665,10600000.0
2009-09-07 23:19:00,0.8767,0.87675,0.8765,0.87655,54600000.0
2009-09-07 23:20:00,0.87655,0.8767,0.87655,0.87665,39600000.0
2009-09-07 23:21:00,0.8767,0.8767,0.8767,0.8767,3200000.0
2009-09-07 23:22:00,0.8766,0.87665,0.8766,0.87665,17800000.0
2009-09-07 23:23:00,0.87665,0.87675,0.87665,0.87675,13700000.0
2009-09-07 23:24:00,0.8767,0.8767,0.8767,0.8767,6400000.0
2009-09-07 23:25:00,0.8767,0.87675,0.87665,0.8767,27800000.0
2009-09-07 23:26:00,0.87675,0.87685,0.8767,0.8768,30200000.0
2009-09-07 23:27:00,0.87675,0.8768,0.87675,0.87675,8700000.0
2009-09-07 23:28:00,0.87675,0.87675,0.87675,0.87675,6400000.0
2009-09-07 23:29:00,0.8768,0.87685,0.87675,0.87675,18200000.0
2009-09-07 23:30:00,0.87675,0.87685,0.87675,0.87685,24800000.0
2009-09-07 23:31:00,0.87662,0.8768,0.87656,0.87671,247200000.0
2009-09-07 23:32:00,0.87679,0.87686,0.87662,0.87668,335000000.0
2009-09-07 23:33:00,0.87685,0.87685,0.87685,0.87685,7400000.0
2009-09-07 23:34:00,0.87685,0.87685,0.87675,0.87675,10600000.0
2009-09-07 23:35:00,0.87675,0.87685,0.8767,0.8768,60200000.0
2009-09-07 23:36:00,0.8768,0.877,0.87675,0.8768,78700000.0
2009-09-07 23:37:00,0.87685,0.87695,0.87675,0.87685,66000000.0
2009-09-07 23:38:00,0.87685,0.8769,0.87685,0.8769,29100000.0
2009-09-07 23:39:00,0.87695,0.877,0.8769,0.877,164400000.0
2009-09-07 23:40:00,0.877,0.877,0.877,0.877,9000000.0
2009-09-07 23:41:00,0.877,0.877,0.877,0.877,17600000.0
2009-09-07 23:42:00,0.877,0.877,0.87695,0.877,14800000.0
2009-09-07 23:43:00,0.877,0.877,0.87695,0.877,11200000.0
2009-09-07 23:44:00,0.87695,0.8772,0.87685,0.8771,245400000.0
2009-09-07 23:45:00,0.87715,0.87715,0.87705,0.87705,77700000.0
2009-09-07 23:46:00,0.877,0.877,0.877,0.877,5600000.0
2009-09-07 23:47:00,0.877,0.877,0.87675,0.87695,34100000.0
2009-09-07 23:48:00,0.87695,0.87695,0.87695,0.87695,1000000.0
2009-09-07 23:49:00,0.87695,0.877,0.87675,0.87695,66700000.0
2009-09-07 23:50:00,0.877,0.8771,0.87685,0.8769,83700000.0
2009-09-07 23:51:00,0.87695,0.87695,0.8769,0.8769,4200000.0
2009-09-07 23:52:00,0.87695,0.87695,0.87685,0.8769,24900000.0
2009-09-07 23:53:00,0.87685,0.8772,0.8768,0.87705,167900000.0
2009-09-07 23:54:00,0.87705,0.87705,0.87695,0.87705,37190000.0
2009-09-07 23:55:00,0.87705,0.8771,0.877,0.877,8800000.0
2009-09-07 23:56:00,0.87705,0.8771,0.87705,0.87705,68400000.0
2009-09-07 23:57:00,0.87705,0.87705,0.87705,0.87705,28000000.0
2009-09-07 23:58:00,0.87705,0.87725,0.87705,0.8772,235700000.0
2009-09-07 23:59:00,0.8772,0.87725,0.87715,0.8772,203640000.0
2009-09-08 00:00:00,0.87715,0.8773,0.8771,0.8773,228500000.0
2009-09-08 00:01:00,0.8773,0.87745,0.87725,0.8774,114600000.0
2009-09-08 00:02:00,0.8774,0.8774,0.8773,0.87735,103800000.0
2009-09-08 00:03:00,0.87735,0.87735,0.8773,0.87735,31500000.0
2009-09-08 00:04:00,0.87735,0.8774,0.8773,0.87735,59200000.0
2009-09-08 00:05:00,0.87735,0.8775,0.87735,0.8774,36300000.0
2009-09-08 00:06:00,0.87745,0.87745,0.8774,0.87745,8200000.0
2009-09-08 00:07:00,0.87745,0.8775,0.87735,0.8775,85100000.0
2009-09-08 00:08:00,0.87755,0.87755,0.87735,0.8775,48000000.0
2009-09-08 00:09:00,0.8775,0.87755,0.87735,0.8774,120100000.0
2009-09-08 00:10:00,0.8774,0.8775,0.87735,0.8774,101500000.0
2009-09-08 00:11:00,0.8774,0.8774,0.8774,0.8774,20600000.0
2009-09-08 00:12:00,0.8774,0.87745,0.87725,0.8773,82900000.0
2009-09-08 00:13:00,0.8773,0.87735,0.8773,0.8773,34000000.0
2009-09-08 00:14:00,0.8773,0.87735,0.8773,0.87735,63600000.0
2009-09-08 00:15:00,0.87735,0.87735,0.87725,0.8773,102900000.0
2009-09-08 00:16:00,0.8773,0.8774,0.8772,0.87735,66800000.0
2009-09-08 00:17:00,0.87735,0.8774,0.87735,0.8774,20600000.0
2009-09-08 00:18:00,0.8774,0.8774,0.87725,0.87725,18000000.0
2009-09-08 00:19:00,0.87725,0.87755,0.87725,0.8774,48000000.0
2009-09-08 00:20:00,0.8774,0.8775,0.87735,0.8774,139800000.0
2009-09-08 00:21:00,0.8774,0.87755,0.8774,0.87755,141900000.0
2009-09-08 00:22:00,0.8775,0.87755,0.87735,0.8774,144600000.0
2009-09-08 00:23:00,0.87745,0.8775,0.87745,0.87745,60500000.0
2009-09-08 00:24:00,0.8775,0.8775,0.87735,0.87745,128300000.0
2009-09-08 00:25:00,0.87745,0.8775,0.8773,0.8775,108800000.0
2009-09-08 00:26:00,0.87745,0.8775,0.87735,0.8774,68700000.0
2009-09-08 00:27:00,0.8774,0.8774,0.87735,0.8774,60200000.0
2009-09-08 00:28:00,0.8774,0.87745,0.87735,0.8774,48500000.0
2009-09-08 00:29:00,0.8774,0.8774,0.8773,0.87735,91000000.0
2009-09-08 00:30:00,0.8774,0.8774,0.8773,0.87735,52400000.0
2009-09-08 00:31:00,0.87735,0.87745,0.87735,0.8774,25800000.0
2009-09-08 00:32:00,0.8774,0.87745,0.87735,0.87745,70200000.0
2009-09-08 00:33:00,0.8774,0.8776,0.8774,0.8775,163500000.0
2009-09-08 00:34:00,0.87745,0.87745,0.87735,0.8774,79000000.0
2009-09-08 00:35:00,0.8774,0.8774,0.8774,0.8774,4800000.0
2009-09-08 00:36:00,0.8774,0.8774,0.8774,0.8774,4800000.0
2009-09-08 00:37:00,0.8774,0.87745,0.8771,0.8774,68400000.0
2009-09-08 00:38:00,0.8774,0.87745,0.8774,0.8774,38400000.0
2009-09-08 00:39:00,0.8774,0.87745,0.87735,0.87735,82100000.0
2009-09-08 00:40:00,0.87735,0.87735,0.8772,0.8772,60000000.0
2009-09-08 00:41:00,0.8772,0.87725,0.8772,0.8772,39000000.0
2009-09-08 00:42:00,0.87715,0.87725,0.87715,0.87715,35000000.0
2009-09-08 00:43:00,0.87725,0.87725,0.87715,0.87715,39800000.0
2009-09-08 00:44:00,0.87715,0.8772,0.87715,0.8772,57000000.0
2009-09-08 00:45:00,0.8772,0.8772,0.87715,0.8772,16000000.0
2009-09-08 00:46:00,0.8772,0.8774,0.8772,0.8774,53000000.0
2009-09-08 00:47:00,0.87735,0.8774,0.87725,0.8774,85200000.0
2009-09-08 00:48:00,0.8774,0.87755,0.8774,0.87755,139300000.0
2009-09-08 00:49:00,0.8776,0.8776,0.87755,0.87755,13200000.0
2009-09-08 00:50:00,0.8776,0.8776,0.87745,0.87755,136500000.0
2009-09-08 00:51:00,0.8775,0.8776,0.8775,0.87755,70100000.0
2009-09-08 00:52:00,0.8776,0.8776,0.8775,0.8776,172300000.0
2009-09-08 00:53:00,0.8776,0.8776,0.87755,0.8776,63800000.0
2009-09-08 00:54:00,0.8776,0.8776,0.87755,0.87755,77300000.0
2009-09-08 00:55:00,0.87755,0.87755,0.8775,0.8775,73200000.0
2009-09-08 00:56:00,0.8775,0.87755,0.87745,0.87755,191400000.0
2009-09-08 00:57:00,0.87755,0.87755,0.87755,0.87755,9600000.0
2009-09-08 00:58:00,0.87755,0.87755,0.8775,0.87755,43400000.0
2009-09-08 00:59:00,0.87755,0.87765,0.8775,0.87765,107800000.0
2009-09-08 01:00:00,0.87765,0.87765,0.8776,0.8776,45500000.0
2009-09-08 01:01:00,0.8776,0.8776,0.8775,0.8775,73600000.0
2009-09-08 01:02:00,0.8775,0.87765,0.8775,0.8776,48900000.0
2009-09-08 01:03:00,0.8776,0.8776,0.87735,0.87745,200100000.0
2009-09-08 01:04:00,0.87745,0.8777,0.87745,0.87765,309000000.0
2009-09-08 01:05:00,0.87765,0.87765,0.87765,0.87765,59100000.0
2009-09-08 01:06:00,0.87765,0.87765,0.87765,0.87765,21600000.0
2009-09-08 01:07:00,0.87765,0.8778,0.8775,0.87765,578800004.0
2009-09-08 01:08:00,0.87765,0.8777,0.87765,0.8777,42800000.0
2009-09-08 01:09:00,0.8777,0.8777,0.8777,0.8777,5200000.0
2009-09-08 01:10:00,0.8777,0.87775,0.8777,0.8777,51300000.0
2009-09-08 01:11:00,0.87775,0.87775,0.8775,0.8775,216200000.0
2009-09-08 01:12:00,0.8775,0.87755,0.87745,0.8775,152700000.0
2009-09-08 01:13:00,0.87755,0.87755,0.8775,0.87755,59000000.0
2009-09-08 01:14:00,0.87755,0.87755,0.8775,0.8775,164200000.0
2009-09-08 01:15:00,0.87745,0.8776,0.87745,0.87755,196000000.0
2009-09-08 01:16:00,0.87755,0.8777,0.8775,0.8777,122900000.0
2009-09-08 01:17:00,0.8777,0.87775,0.87765,0.8777,80600000.0
2009-09-08 01:18:00,0.8777,0.87775,0.8777,0.87775,137800000.0
2009-09-08 01:19:00,0.87775,0.87775,0.87775,0.87775,6400000.0
2009-09-08 01:20:00,0.87775,0.87775,0.87765,0.8777,87500000.0
2009-09-08 01:21:00,0.8777,0.8778,0.8777,0.87775,221899996.0
2009-09-08 01:22:00,0.87775,0.87785,0.87765,0.8777,362300001.0
2009-09-08 01:23:00,0.8777,0.8777,0.8777,0.8777,8000000.0
2009-09-08 01:24:00,0.8777,0.87775,0.8777,0.87775,140600000.0
2009-09-08 01:25:00,0.87775,0.8778,0.87775,0.8778,86000000.0
2009-09-08 01:26:00,0.8778,0.8778,0.8777,0.87775,163100000.0
2009-09-08 01:27:00,0.8778,0.8778,0.87765,0.87765,127100000.0
2009-09-08 01:28:00,0.8777,0.87775,0.8776,0.8776,64800000.0
2009-09-08 01:29:00,0.8776,0.87765,0.87755,0.8776,56700000.0
2009-09-08 01:30:00,0.8776,0.87765,0.8775,0.8776,162800000.0
2009-09-08 01:31:00,0.87755,0.8776,0.87755,0.8776,59800000.0
2009-09-08 01:32:00,0.87755,0.8776,0.8775,0.8775,108600000.0
2009-09-08 01:33:00,0.8775,0.8776,0.8775,0.87755,65100000.0
2009-09-08 01:34:00,0.87755,0.87775,0.87755,0.8776,139600000.0
2009-09-08 01:35:00,0.8776,0.8776,0.8775,0.8776,67100000.0
2009-09-08 01:36:00,0.8776,0.87765,0.87755,0.8776,53200000.0
2009-09-08 01:37:00,0.87755,0.8776,0.87755,0.8776,47200000.0
2009-09-08 01:38:00,0.8776,0.8776,0.87755,0.87755,42500000.0
2009-09-08 01:39:00,0.87755,0.87755,0.87755,0.87755,28400000.0
2009-09-08 01:40:00,0.87755,0.87755,0.87755,0.87755,20500000.0
2009-09-08 01:41:00,0.87755,0.8776,0.87755,0.87755,87900000.0
2009-09-08 01:42:00,0.87755,0.87755,0.87745,0.87745,25500000.0
2009-09-08 01:43:00,0.87745,0.87745,0.87745,0.87745,15400000.0
2009-09-08 01:44:00,0.87745,0.87755,0.87745,0.87755,20400000.0
2009-09-08 01:45:00,0.87755,0.87755,0.87745,0.87745,26200000.0
2009-09-08 01:46:00,0.87745,0.8775,0.87745,0.8775,44000000.0
2009-09-08 01:47:00,0.8775,0.8776,0.8775,0.8776,57900000.0
2009-09-08 01:48:00,0.8776,0.8776,0.8773,0.8773,128400000.0
2009-09-08 01:49:00,0.87725,0.87725,0.877,0.877,48000000.0
2009-09-08 01:50:00,0.877,0.8771,0.8769,0.8771,81200000.0
2009-09-08 01:51:00,0.8771,0.8771,0.87685,0.8769,179900000.0
2009-09-08 01:52:00,0.8769,0.8769,0.8769,0.8769,118400000.0
2009-09-08 01:53:00,0.8769,0.8769,0.8769,0.8769,58900000.0
2009-09-08 01:54:00,0.8769,0.87715,0.8769,0.8771,126900000.0
2009-09-08 01:55:00,0.8771,0.87715,0.877,0.8771,342200000.0
2009-09-08 01:56:00,0.8771,0.87715,0.87705,0.8771,331400000.0
2009-09-08 01:57:00,0.8771,0.87715,0.877,0.8771,233100000.0
2009-09-08 01:58:00,0.8771,0.8771,0.87705,0.8771,292100000.0
2009-09-08 01:59:00,0.87715,0.8773,0.8771,0.8773,130000000.0
2009-09-08 02:00:00,0.8773,0.87735,0.87725,0.8773,366900000.0
2009-09-08 02:01:00,0.8773,0.8774,0.8773,0.87735,367400000.0
2009-09-08 02:02:00,0.87735,0.8775,0.8773,0.8775,187399999.0
2009-09-08 02:03:00,0.8775,0.8775,0.8775,0.8775,45600000.0
2009-09-08 02:04:00,0.8775,0.87755,0.87745,0.8775,82400000.0
2009-09-08 02:05:00,0.8775,0.87755,0.87745,0.87745,593800001.0
2009-09-08 02:06:00,0.8775,0.8776,0.87725,0.8773,702600003.0
2009-09-08 02:07:00,0.8773,0.87735,0.8772,0.8772,331900000.0
2009-09-08 02:08:00,0.8772,0.8773,0.8771,0.8773,182600000.0
2009-09-08 02:09:00,0.87725,0.8773,0.87725,0.8773,120200000.0
2009-09-08 02:10:00,0.87725,0.8773,0.87725,0.87725,310900000.0
2009-09-08 02:11:00,0.87725,0.8773,0.87725,0.8773,200600000.0
2009-09-08 02:12:00,0.8773,0.8773,0.8773,0.8773,35800000.0
2009-09-08 02:13:00,0.8773,0.8774,0.87725,0.8773,301199999.0
2009-09-08 02:14:00,0.87735,0.87735,0.8773,0.8773,279700000.0
2009-09-08 02:15:00,0.8773,0.8773,0.8773,0.8773,343700000.0
2009-09-08 02:16:00,0.8773,0.87735,0.8773,0.8773,226200000.0
2009-09-08 02:17:00,0.8773,0.8773,0.8773,0.8773,209400000.0
2009-09-08 02:18:00,0.8773,0.8774,0.8772,0.87725,207999997.0
2009-09-08 02:19:00,0.87725,0.87735,0.87705,0.87705,209300000.0
2009-09-08 02:20:00,0.87705,0.8771,0.87705,0.8771,319400000.0
2009-09-08 02:21:00,0.8771,0.87725,0.8771,0.87725,105100000.0
2009-09-08 02:22:00,0.87725,0.87725,0.8771,0.87725,162100000.0
2009-09-08 02:23:00,0.87725,0.8774,0.8772,0.8773,161500000.0
2009-09-08 02:24:00,0.8773,0.8774,0.8772,0.8773,166100000.0
2009-09-08 02:25:00,0.8773,0.8773,0.8772,0.87725,101100000.0
2009-09-08 02:26:00,0.87725,0.8773,0.87725,0.8773,51600000.0
2009-09-08 02:27:00,0.8773,0.8773,0.87725,0.8773,113300000.0
2009-09-08 02:28:00,0.8773,0.87735,0.8773,0.8773,93700000.0
2009-09-08 02:29:00,0.8773,0.87735,0.8773,0.87735,19600000.0
2009-09-08 02:30:00,0.87735,0.8774,0.8773,0.87735,112400000.0
2009-09-08 02:31:00,0.87735,0.8774,0.87735,0.8774,13900000.0
2009-09-08 02:32:00,0.8774,0.8774,0.8774,0.8774,6400000.0
2009-09-08 02:33:00,0.8775,0.8775,0.87745,0.87745,8000000.0
2009-09-08 02:34:00,0.87728,0.87744,0.87717,0.87722,73400000.0
2009-09-08 02:35:00,0.8775,0.87755,0.87745,0.87745,92200000.0
2009-09-08 02:36:00,0.8775,0.8775,0.87745,0.8775,13700000.0
2009-09-08 02:37:00,0.8775,0.87755,0.87745,0.8775,143800000.0
2009-09-08 02:38:00,0.8775,0.87755,0.87745,0.87745,236999998.0
2009-09-08 02:39:00,0.8775,0.87755,0.87745,0.87755,431000003.0
2009-09-08 02:40:00,0.87755,0.87755,0.87745,0.8775,279900002.0
2009-09-08 02:41:00,0.8775,0.8775,0.87745,0.8775,83700001.0
2009-09-08 02:42:00,0.8775,0.8775,0.8775,0.8775,32400000.0
2009-09-08 02:43:00,0.8775,0.87755,0.87745,0.87755,28700000.0
2009-09-08 02:44:00,0.8776,0.8776,0.87755,0.8776,24300000.0
2009-09-08 02:45:00,0.8776,0.8776,0.8775,0.87755,136799998.0
2009-09-08 02:46:00,0.87755,0.8776,0.8775,0.8776,122400000.0
2009-09-08 02:47:00,0.8776,0.8776,0.87755,0.87755,79300000.0
2009-09-08 02:48:00,0.87755,0.8776,0.87745,0.8775,266000000.0
2009-09-08 02:49:00,0.8775,0.87765,0.87745,0.8775,201000000.0
2009-09-08 02:50:00,0.8775,0.8776,0.8775,0.8776,40800000.0
2009-09-08 02:51:00,0.8776,0.8776,0.87745,0.87745,122800000.0
2009-09-08 02:52:00,0.8775,0.87755,0.87745,0.87755,132200000.0
2009-09-08 02:53:00,0.8775,0.8776,0.8775,0.87755,78700000.0
2009-09-08 02:54:00,0.87755,0.8776,0.8775,0.8775,118700000.0
2009-09-08 02:55:00,0.8775,0.8776,0.8775,0.8775,195000000.0
2009-09-08 02:56:00,0.8775,0.87755,0.8775,0.8775,237600000.0
2009-09-08 02:57:00,0.8775,0.8776,0.8775,0.87755,181600000.0
2009-09-08 02:58:00,0.87755,0.87755,0.8775,0.8775,146500000.0
2009-09-08 02:59:00,0.8775,0.8776,0.8775,0.87755,215800000.0
2009-09-08 03:00:00,0.87755,0.8776,0.87755,0.87755,121200000.0
2009-09-08 03:01:00,0.87755,0.8776,0.8775,0.8775,242300000.0
2009-09-08 03:02:00,0.8775,0.87765,0.8775,0.8776,142500000.0
2009-09-08 03:03:00,0.8776,0.8776,0.8775,0.87755,104900000.0
2009-09-08 03:04:00,0.87755,0.87755,0.8775,0.8775,54300000.0
2009-09-08 03:05:00,0.8775,0.8775,0.8775,0.8775,96900000.0
2009-09-08 03:06:00,0.8775,0.8775,0.8775,0.8775,17000000.0
2009-09-08 03:07:00,0.8775,0.8775,0.8775,0.8775,25500000.0
2009-09-08 03:08:00,0.8775,0.8775,0.8775,0.8775,28900000.0
2009-09-08 03:09:00,0.8775,0.8775,0.8771,0.8772,89300000.0
2009-09-08 03:10:00,0.8772,0.8772,0.8769,0.87695,218500000.0
2009-09-08 03:11:00,0.87695,0.877,0.87665,0.8768,350500000.0
2009-09-08 03:12:00,0.8768,0.87685,0.87665,0.8768,234200000.0
2009-09-08 03:13:00,0.8768,0.87685,0.8767,0.8767,222800000.0
2009-09-08 03:14:00,0.87675,0.87675,0.87655,0.8766,286599999.0
2009-09-08 03:15:00,0.8766,0.8767,0.87655,0.8767,176000000.0
2009-09-08 03:16:00,0.87675,0.8768,0.8767,0.8767,255700000.0
2009-09-08 03:17:00,0.8767,0.8768,0.8767,0.87675,75400000.0
2009-09-08 03:18:00,0.87685,0.87685,0.8767,0.87685,210100000.0
2009-09-08 03:19:00,0.87685,0.8769,0.8768,0.8768,187100000.0
2009-09-08 03:20:00,0.8768,0.87685,0.8768,0.87685,191800000.0
2009-09-08 03:21:00,0.87685,0.87685,0.87685,0.87685,9800000.0
2009-09-08 03:22:00,0.87685,0.87685,0.8768,0.8768,454000000.0
2009-09-08 03:23:00,0.8768,0.8769,0.8768,0.87685,171900001.0
2009-09-08 03:24:00,0.8768,0.8769,0.8768,0.8769,195800000.0
2009-09-08 03:25:00,0.87685,0.87695,0.8768,0.8768,362600000.0
2009-09-08 03:26:00,0.8768,0.877,0.8768,0.877,365800000.0
2009-09-08 03:27:00,0.877,0.877,0.877,0.877,256400000.0
2009-09-08 03:28:00,0.877,0.877,0.877,0.877,193200000.0
2009-09-08 03:29:00,0.877,0.87705,0.877,0.877,353500000.0
2009-09-08 03:30:00,0.877,0.87705,0.877,0.877,144299999.0
2009-09-08 03:31:00,0.877,0.877,0.87695,0.87695,42700000.0
2009-09-08 03:32:00,0.87695,0.877,0.87695,0.877,184600000.0
2009-09-08 03:33:00,0.877,0.87705,0.877,0.87705,168300000.0
2009-09-08 03:34:00,0.87705,0.87705,0.877,0.877,399600000.0
2009-09-08 03:35:00,0.877,0.8771,0.877,0.8771,134100000.0
2009-09-08 03:36:00,0.8771,0.87715,0.8771,0.87715,91500000.0
2009-09-08 03:37:00,0.8771,0.8771,0.8771,0.8771,8900000.0
2009-09-08 03:38:00,0.87715,0.8772,0.8771,0.8772,154200000.0
2009-09-08 03:39:00,0.87715,0.8772,0.8771,0.87715,298400000.0
2009-09-08 03:40:00,0.87715,0.8774,0.8771,0.8774,177500000.0
2009-09-08 03:41:00,0.8774,0.87745,0.8773,0.87735,207000000.0
2009-09-08 03:42:00,0.87735,0.8778,0.8773,0.87775,657699998.0
2009-09-08 03:43:00,0.8777,0.8778,0.87755,0.8777,610000003.0
2009-09-08 03:44:00,0.87775,0.8778,0.8777,0.87775,381999999.0
2009-09-08 03:45:00,0.87775,0.8778,0.8777,0.87775,261499996.0
2009-09-08 03:46:00,0.87775,0.87775,0.87755,0.87755,110200000.0
2009-09-08 03:47:00,0.87755,0.8777,0.87745,0.8776,277700000.0
2009-09-08 03:48:00,0.8776,0.87765,0.87745,0.87745,266900000.0
2009-09-08 03:49:00,0.8775,0.87755,0.8774,0.87745,311600000.0
2009-09-08 03:50:00,0.87745,0.87745,0.8774,0.87745,116400000.0
2009-09-08 03:51:00,0.87745,0.87755,0.87745,0.87745,194500000.0
2009-09-08 03:52:00,0.8775,0.87755,0.8774,0.87745,139000000.0
2009-09-08 03:53:00,0.87745,0.8775,0.8774,0.8774,175600000.0
2009-09-08 03:54:00,0.8774,0.8774,0.8773,0.8773,341700000.0
2009-09-08 03:55:00,0.87725,0.87725,0.87725,0.87725,165600000.0
2009-09-08 03:56:00,0.87725,0.8773,0.87725,0.8773,127200000.0
2009-09-08 03:57:00,0.8773,0.87735,0.87725,0.87725,198400000.0
2009-09-08 03:58:00,0.87725,0.8773,0.87725,0.8773,187300000.0
2009-09-08 03:59:00,0.8773,0.87735,0.8773,0.8773,114500000.0
2009-09-08 04:00:00,0.8773,0.8774,0.8773,0.8774,151800000.0
2009-09-08 04:01:00,0.8774,0.8774,0.87725,0.87725,236900000.0
2009-09-08 04:02:00,0.87725,0.8773,0.8772,0.8772,119500000.0
2009-09-08 04:03:00,0.8772,0.8772,0.87705,0.87715,95200000.0
2009-09-08 04:04:00,0.87715,0.87715,0.877,0.87705,183000000.0
2009-09-08 04:05:00,0.87705,0.87715,0.87705,0.8771,367600000.0
2009-09-08 04:06:00,0.87715,0.8772,0.87705,0.87715,266400000.0
2009-09-08 04:07:00,0.87715,0.87715,0.87705,0.8771,237200000.0
2009-09-08 04:08:00,0.8771,0.8771,0.8771,0.8771,244300000.0
2009-09-08 04:09:00,0.8771,0.8772,0.8771,0.8772,62300000.0
2009-09-08 04:10:00,0.8772,0.8772,0.8772,0.8772,45200000.0
2009-09-08 04:11:00,0.8772,0.8772,0.8771,0.8772,219400000.0
2009-09-08 04:12:00,0.8772,0.8773,0.87715,0.8772,168400000.0
2009-09-08 04:13:00,0.8772,0.8772,0.8771,0.8771,189700000.0
2009-09-08 04:14:00,0.8771,0.87715,0.8771,0.87715,135200000.0
2009-09-08 04:15:00,0.87715,0.8772,0.8771,0.8771,234000000.0
2009-09-08 04:16:00,0.8771,0.8771,0.87705,0.87705,293900000.0
2009-09-08 04:17:00,0.87705,0.87705,0.87705,0.87705,345800000.0
2009-09-08 04:18:00,0.87705,0.87715,0.87705,0.8771,238900000.0
2009-09-08 04:19:00,0.8771,0.8772,0.8771,0.87715,594900000.0
2009-09-08 04:20:00,0.87715,0.87725,0.8771,0.8771,369000000.0
2009-09-08 04:21:00,0.8771,0.8771,0.877,0.87705,264300000.0
2009-09-08 04:22:00,0.87705,0.87705,0.877,0.877,356800000.0
2009-09-08 04:23:00,0.877,0.877,0.877,0.877,348600000.0
2009-09-08 04:24:00,0.877,0.87705,0.877,0.87705,131700000.0
2009-09-08 04:25:00,0.87705,0.87705,0.877,0.877,32800000.0
2009-09-08 04:26:00,0.877,0.8771,0.877,0.87705,184900000.0
2009-09-08 04:27:00,0.87705,0.87705,0.87695,0.87695,305200000.0
2009-09-08 04:28:00,0.87695,0.87695,0.87695,0.87695,257800000.0
2009-09-08 04:29:00,0.87695,0.877,0.8769,0.877,333000000.0
2009-09-08 04:30:00,0.877,0.8771,0.877,0.877,258600000.0
2009-09-08 04:31:00,0.8771,0.87715,0.877,0.8771,526900000.0
2009-09-08 04:32:00,0.8771,0.87715,0.8771,0.8771,337500000.0
2009-09-08 04:33:00,0.8771,0.8772,0.8771,0.87715,290700000.0
2009-09-08 04:34:00,0.87715,0.8772,0.87715,0.8772,129400000.0
2009-09-08 04:35:00,0.8772,0.8773,0.8772,0.87725,151700000.0
2009-09-08 04:36:00,0.87725,0.8773,0.87725,0.87725,403400000.0
2009-09-08 04:37:00,0.87725,0.8773,0.87725,0.8773,250600000.0
2009-09-08 04:38:00,0.8773,0.8773,0.87725,0.8773,464500000.0
2009-09-08 04:39:00,0.8773,0.8773,0.8773,0.8773,75600000.0
2009-09-08 04:40:00,0.8773,0.8773,0.87725,0.87725,50400000.0
2009-09-08 04:41:00,0.87725,0.87725,0.87725,0.87725,25500000.0
2009-09-08 04:42:00,0.87725,0.8773,0.87725,0.8773,90400000.0
2009-09-08 04:43:00,0.8773,0.8773,0.87725,0.87725,83100000.0
2009-09-08 04:44:00,0.87725,0.87725,0.8772,0.8772,63200000.0
2009-09-08 04:45:00,0.8772,0.8772,0.8772,0.8772,48200000.0
2009-09-08 04:46:00,0.8772,0.8772,0.8772,0.8772,17200000.0
2009-09-08 04:47:00,0.8772,0.8772,0.8772,0.8772,31500000.0
2009-09-08 04:48:00,0.8772,0.8772,0.8772,0.8772,62700000.0
2009-09-08 04:49:00,0.8772,0.8772,0.8771,0.8771,192200000.0
2009-09-08 04:50:00,0.8771,0.8772,0.8771,0.8771,239200000.0
2009-09-08 04:51:00,0.8771,0.8771,0.8771,0.8771,347300000.0
2009-09-08 04:52:00,0.8771,0.8772,0.8771,0.87715,227800000.0
2009-09-08 04:53:00,0.87715,0.8772,0.87715,0.8772,74200000.0
2009-09-08 04:54:00,0.87715,0.87715,0.87715,0.87715,35600000.0
2009-09-08 04:55:00,0.87715,0.87715,0.87715,0.87715,24600000.0
2009-09-08 04:56:00,0.87715,0.87715,0.8771,0.8771,62900000.0
2009-09-08 04:57:00,0.8771,0.8773,0.8771,0.8773,64800000.0
2009-09-08 04:58:00,0.8773,0.8773,0.87705,0.8771,228000000.0
2009-09-08 04:59:00,0.8771,0.8771,0.87695,0.87695,216600000.0
2009-09-08 05:00:00,0.87695,0.877,0.8769,0.877,43100000.0
2009-09-08 05:01:00,0.877,0.877,0.877,0.877,44300000.0
2009-09-08 05:02:00,0.877,0.87715,0.877,0.87705,61700000.0
2009-09-08 05:03:00,0.87705,0.8771,0.877,0.877,34300000.0
2009-09-08 05:04:00,0.877,0.87705,0.877,0.87705,37100000.0
2009-09-08 05:05:00,0.87705,0.87705,0.877,0.87705,8900000.0
2009-09-08 05:06:00,0.877,0.87705,0.877,0.877,19700000.0
2009-09-08 05:07:00,0.877,0.877,0.877,0.877,41500000.0
2009-09-08 05:08:00,0.877,0.877,0.877,0.877,10100000.0
2009-09-08 05:09:00,0.877,0.877,0.8769,0.87695,84300000.0
2009-09-08 05:10:00,0.87695,0.877,0.8769,0.877,185100000.0
2009-09-08 05:11:00,0.877,0.8771,0.87695,0.8771,138500000.0
2009-09-08 05:12:00,0.8771,0.8771,0.8771,0.8771,83000000.0
2009-09-08 05:13:00,0.87715,0.87715,0.8771,0.8771,294100000.0
2009-09-08 05:14:00,0.8771,0.87715,0.8771,0.87715,160400000.0
2009-09-08 05:15:00,0.87715,0.87715,0.87715,0.87715,93700000.0
2009-09-08 05:16:00,0.87715,0.8772,0.87715,0.87715,108200000.0
2009-09-08 05:17:00,0.87715,0.8772,0.8771,0.8771,148300000.0
2009-09-08 05:18:00,0.8771,0.87715,0.8771,0.87715,101300000.0
2009-09-08 05:19:00,0.87715,0.87715,0.87715,0.87715,127400000.0
2009-09-08 05:20:00,0.87715,0.8772,0.87715,0.8772,251100000.0
2009-09-08 05:21:00,0.8773,0.8773,0.8772,0.87725,131200000.0
2009-09-08 05:22:00,0.87725,0.8773,0.87725,0.8773,98900000.0
2009-09-08 05:23:00,0.8773,0.8773,0.87725,0.87725,111400000.0
2009-09-08 05:24:00,0.87725,0.87725,0.87725,0.87725,201100000.0
2009-09-08 05:25:00,0.87725,0.87725,0.87725,0.87725,130100000.0
2009-09-08 05:26:00,0.87725,0.87725,0.87725,0.87725,193800000.0
2009-09-08 05:27:00,0.87725,0.8773,0.87725,0.87725,121200000.0
2009-09-08 05:28:00,0.87725,0.87725,0.87725,0.87725,66800000.0
2009-09-08 05:29:00,0.87725,0.8774,0.87725,0.8774,200100000.0
2009-09-08 05:30:00,0.87735,0.8774,0.8773,0.87735,175500000.0
2009-09-08 05:31:00,0.8773,0.87735,0.8773,0.8773,274500000.0
2009-09-08 05:32:00,0.8773,0.8773,0.8773,0.8773,204400000.0
2009-09-08 05:33:00,0.8773,0.8773,0.8773,0.8773,92200000.0
2009-09-08 05:34:00,0.8773,0.8773,0.87725,0.87725,134100000.0
2009-09-08 05:35:00,0.87725,0.87725,0.87725,0.87725,5000000.0
2009-09-08 05:36:00,0.87725,0.87725,0.87725,0.87725,54000000.0
2009-09-08 05:37:00,0.87725,0.87725,0.87725,0.87725,19600000.0
2009-09-08 05:38:00,0.87725,0.8773,0.87725,0.8773,47600000.0
2009-09-08 05:39:00,0.8773,0.8773,0.87725,0.87725,101900000.0
2009-09-08 05:40:00,0.87725,0.8773,0.87725,0.8773,64200000.0
2009-09-08 05:41:00,0.8773,0.8773,0.87725,0.87725,186200000.0
2009-09-08 05:42:00,0.8773,0.8773,0.8773,0.8773,115600000.0
2009-09-08 05:43:00,0.8773,0.8773,0.8773,0.8773,36300000.0
2009-09-08 05:44:00,0.8773,0.8773,0.8773,0.8773,134100000.0
2009-09-08 05:45:00,0.8773,0.8773,0.8773,0.8773,25600000.0
2009-09-08 05:46:00,0.8773,0.8773,0.8772,0.87725,49400000.0
2009-09-08 05:47:00,0.87725,0.87725,0.87725,0.87725,23700000.0
2009-09-08 05:48:00,0.87725,0.8773,0.87725,0.87725,54200000.0
2009-09-08 05:49:00,0.87725,0.87725,0.87725,0.87725,4000000.0
2009-09-08 05:50:00,0.87725,0.87725,0.8772,0.8772,38700000.0
2009-09-08 05:51:00,0.8772,0.8772,0.8772,0.8772,4200000.0
2009-09-08 05:52:00,0.8772,0.8772,0.8772,0.8772,13600000.0
2009-09-08 05:53:00,0.8772,0.8772,0.8772,0.8772,11900000.0
2009-09-08 05:54:00,0.8772,0.8772,0.8772,0.8772,1700000.0
2009-09-08 05:55:00,0.87696,0.87715,0.8769,0.87703,47600000.0
2009-09-08 05:56:00,0.8772,0.8772,0.8772,0.8772,1700000.0
2009-09-08 05:57:00,0.8771,0.87714,0.87685,0.87685,41600000.0
2009-09-08 05:58:00,0.8772,0.8772,0.8772,0.8772,1700000.0
2009-09-08 05:59:00,0.8771,0.87718,0.8771,0.87712,122100000.0
2009-09-08 06:00:00,0.8772,0.8772,0.8772,0.8772,21500000.0
2009-09-08 06:01:00,0.8772,0.8772,0.8772,0.8772,53300000.0
2009-09-08 06:02:00,0.8772,0.8772,0.8772,0.8772,115200000.0
2009-09-08 06:03:00,0.8772,0.8772,0.8772,0.8772,21500000.0
2009-09-08 06:04:00,0.8772,0.8772,0.8772,0.8772,1700000.0
2009-09-08 06:05:00,0.8772,0.8772,0.8772,0.8772,8500000.0
2009-09-08 06:06:00,0.8772,0.8772,0.8772,0.8772,21900000.0
2009-09-08 06:07:00,0.8772,0.8772,0.8772,0.8772,47300000.0
2009-09-08 06:08:00,0.8772,0.8772,0.87715,0.87715,13000000.0
2009-09-08 06:09:00,0.87715,0.87715,0.87715,0.87715,3200000.0
2009-09-08 06:10:00,0.87715,0.8772,0.87715,0.8772,8000000.0
2009-09-08 06:11:00,0.87715,0.87715,0.8771,0.8771,106100000.0
2009-09-08 06:12:00,0.87715,0.87715,0.8771,0.8771,147000000.0
2009-09-08 06:13:00,0.8771,0.8771,0.8771,0.8771,25100000.0
2009-09-08 06:14:00,0.8771,0.8772,0.877,0.877,196600000.0
2009-09-08 06:15:00,0.877,0.8771,0.877,0.877,218900000.0
2009-09-08 06:16:00,0.877,0.8771,0.877,0.87705,314100000.0
2009-09-08 06:17:00,0.8771,0.8771,0.87705,0.8771,96100000.0
2009-09-08 06:18:00,0.8771,0.8771,0.8771,0.8771,14500000.0
2009-09-08 06:19:00,0.8771,0.8771,0.8771,0.8771,93700000.0
2009-09-08 06:20:00,0.8771,0.8771,0.8771,0.8771,245300000.0
2009-09-08 06:21:00,0.8771,0.8771,0.8771,0.8771,29600000.0
2009-09-08 06:22:00,0.8771,0.8771,0.8771,0.8771,17600000.0
2009-09-08 06:23:00,0.8771,0.8771,0.8771,0.8771,40100000.0
2009-09-08 06:24:00,0.8771,0.8771,0.8771,0.8771,26000000.0
2009-09-08 06:25:00,0.8771,0.87715,0.8771,0.87715,96800000.0
2009-09-08 06:26:00,0.87715,0.87715,0.8771,0.8771,217600000.0
2009-09-08 06:27:00,0.8771,0.87715,0.8771,0.8771,116000000.0
2009-09-08 06:28:00,0.8771,0.8771,0.8771,0.8771,87900000.0
2009-09-08 06:29:00,0.8771,0.8771,0.87695,0.87695,98100000.0
2009-09-08 06:30:00,0.87695,0.87715,0.8769,0.8771,317100000.0
2009-09-08 06:31:00,0.8771,0.8772,0.8771,0.8771,208800000.0
2009-09-08 06:32:00,0.8771,0.8772,0.87705,0.8771,203700000.0
2009-09-08 06:33:00,0.8771,0.87715,0.877,0.87705,268400000.0
2009-09-08 06:34:00,0.87705,0.8772,0.877,0.8772,478800000.0
2009-09-08 06:35:00,0.8772,0.8772,0.877,0.87705,386800000.0
2009-09-08 06:36:00,0.87705,0.87715,0.87705,0.8771,99400000.0
2009-09-08 06:37:00,0.8771,0.8771,0.87705,0.87705,188000000.0
2009-09-08 06:38:00,0.87705,0.8771,0.877,0.877,126600000.0
2009-09-08 06:39:00,0.877,0.8771,0.877,0.877,161900000.0
2009-09-08 06:40:00,0.877,0.8771,0.877,0.8771,56000000.0
2009-09-08 06:41:00,0.87705,0.87705,0.877,0.877,49900000.0
2009-09-08 06:42:00,0.877,0.877,0.877,0.877,25500000.0
2009-09-08 06:43:00,0.877,0.877,0.877,0.877,88600000.0
2009-09-08 06:44:00,0.877,0.877,0.877,0.877,42600000.0
2009-09-08 06:45:00,0.877,0.877,0.877,0.877,47900000.0
2009-09-08 06:46:00,0.877,0.877,0.877,0.877,95700000.0
2009-09-08 06:47:00,0.87705,0.87715,0.87705,0.87715,139800000.0
2009-09-08 06:48:00,0.87715,0.8772,0.8771,0.8772,117100000.0
2009-09-08 06:49:00,0.87715,0.87715,0.87705,0.8771,132500000.0
2009-09-08 06:50:00,0.8771,0.8771,0.8771,0.8771,170300000.0
2009-09-08 06:51:00,0.8771,0.8771,0.8771,0.8771,133200000.0
2009-09-08 06:52:00,0.8771,0.8771,0.8771,0.8771,158600000.0
2009-09-08 06:53:00,0.8771,0.8771,0.8771,0.8771,134400000.0
2009-09-08 06:54:00,0.8771,0.8771,0.87705,0.8771,110400000.0
2009-09-08 06:55:00,0.8771,0.8771,0.8771,0.8771,56000000.0
2009-09-08 06:56:00,0.8771,0.8771,0.87705,0.8771,40600000.0
2009-09-08 06:57:00,0.8771,0.8771,0.8771,0.8771,1600000.0
2009-09-08 06:58:00,0.87705,0.8771,0.87705,0.8771,65500000.0
2009-09-08 06:59:00,0.8771,0.8771,0.87705,0.8771,55500000.0
2009-09-08 07:00:00,0.8771,0.8771,0.87705,0.87705,176000000.0
2009-09-08 07:01:00,0.87705,0.8771,0.87705,0.87705,68600000.0
2009-09-08 07:02:00,0.87705,0.8771,0.87705,0.87705,316600000.0
2009-09-08 07:03:00,0.87705,0.8772,0.877,0.8772,332500000.0
2009-09-08 07:04:00,0.8772,0.8772,0.877,0.877,232400000.0
2009-09-08 07:05:00,0.877,0.877,0.877,0.877,50400000.0
2009-09-08 07:06:00,0.877,0.877,0.8769,0.8769,102000000.0
2009-09-08 07:07:00,0.8769,0.8769,0.8769,0.8769,38000000.0
2009-09-08 07:08:00,0.8769,0.8769,0.87675,0.8768,76500000.0
2009-09-08 07:09:00,0.87665,0.87665,0.8766,0.8766,248500000.0
2009-09-08 07:10:00,0.8766,0.8767,0.8766,0.8766,200500000.0
2009-09-08 07:11:00,0.87665,0.8767,0.8766,0.8767,102000000.0
2009-09-08 07:12:00,0.8767,0.8767,0.87665,0.87665,66400000.0
2009-09-08 07:13:00,0.87665,0.87665,0.8766,0.8766,39200000.0
2009-09-08 07:14:00,0.8766,0.8766,0.87655,0.87655,89300000.0
2009-09-08 07:15:00,0.87655,0.87655,0.87655,0.87655,58500000.0
2009-09-08 07:16:00,0.87655,0.87655,0.87655,0.87655,84000000.0
2009-09-08 07:17:00,0.87655,0.8766,0.87655,0.8766,32800000.0
2009-09-08 07:18:00,0.8766,0.8766,0.8765,0.87655,40000000.0
2009-09-08 07:19:00,0.87655,0.87655,0.87655,0.87655,74400000.0
2009-09-08 07:20:00,0.87655,0.87655,0.8765,0.8765,169700000.0
2009-09-08 07:21:00,0.8765,0.8766,0.8765,0.8766,190600000.0
2009-09-08 07:22:00,0.8766,0.8766,0.87655,0.8766,48300000.0
2009-09-08 07:23:00,0.8767,0.8767,0.8767,0.8767,181300000.0
2009-09-08 07:24:00,0.8767,0.8767,0.87665,0.87665,134500000.0
2009-09-08 07:25:00,0.87665,0.8767,0.8766,0.8766,377700000.0
2009-09-08 07:26:00,0.8766,0.8766,0.8766,0.8766,41600000.0
2009-09-08 07:27:00,0.8766,0.8766,0.8766,0.8766,28800000.0
2009-09-08 07:28:00,0.8766,0.8766,0.8766,0.8766,27200000.0
2009-09-08 07:29:00,0.8766,0.8766,0.8764,0.87645,84400000.0
2009-09-08 07:30:00,0.8765,0.8765,0.8763,0.8764,143800000.0
2009-09-08 07:31:00,0.8764,0.87645,0.8763,0.8764,137900004.0
2009-09-08 07:32:00,0.8764,0.8764,0.87625,0.8763,274399998.0
2009-09-08 07:33:00,0.87635,0.87635,0.8761,0.8761,245900000.0
2009-09-08 07:34:00,0.8761,0.87625,0.8761,0.8762,188300000.0
2009-09-08 07:35:00,0.8762,0.8762,0.8762,0.8762,47600000.0
2009-09-08 07:36:00,0.8762,0.8765,0.8762,0.8765,180000000.0
2009-09-08 07:37:00,0.87645,0.87645,0.87635,0.87635,85300000.0
2009-09-08 07:38:00,0.87635,0.8764,0.87625,0.87625,121900000.0
2009-09-08 07:39:00,0.87625,0.8763,0.87625,0.87625,216900000.0
2009-09-08 07:40:00,0.87625,0.87625,0.87625,0.87625,153600000.0
2009-09-08 07:41:00,0.87625,0.8763,0.87625,0.87625,355100000.0
2009-09-08 07:42:00,0.87625,0.8763,0.8762,0.8762,147700000.0
2009-09-08 07:43:00,0.8762,0.8762,0.8762,0.8762,47600000.0
2009-09-08 07:44:00,0.8762,0.87625,0.8762,0.87625,229900000.0
2009-09-08 07:45:00,0.8762,0.8763,0.8762,0.8762,113500000.0
2009-09-08 07:46:00,0.8762,0.8762,0.8761,0.8761,89100000.0
2009-09-08 07:47:00,0.8761,0.8762,0.876,0.876,186800000.0
2009-09-08 07:48:00,0.876,0.8761,0.876,0.87605,236100000.0
2009-09-08 07:49:00,0.87605,0.87605,0.876,0.876,208700000.0
2009-09-08 07:50:00,0.876,0.8761,0.876,0.8761,286500000.0
2009-09-08 07:51:00,0.8761,0.8761,0.87605,0.87605,186400000.0
2009-09-08 07:52:00,0.87605,0.8761,0.876,0.876,176600000.0
2009-09-08 07:53:00,0.876,0.87605,0.876,0.876,527500000.0
2009-09-08 07:54:00,0.876,0.87615,0.876,0.8761,214300000.0
2009-09-08 07:55:00,0.8761,0.87625,0.87605,0.8761,137599999.0
2009-09-08 07:56:00,0.8762,0.8762,0.8761,0.87615,162000000.0
2009-09-08 07:57:00,0.8761,0.87615,0.87605,0.87615,231600001.0
2009-09-08 07:58:00,0.87615,0.87615,0.87605,0.87605,179400000.0
2009-09-08 07:59:00,0.87605,0.87615,0.87605,0.8761,250700000.0
2009-09-08 08:00:00,0.8761,0.87625,0.87605,0.87615,189600000.0
2009-09-08 08:01:00,0.87615,0.87615,0.87595,0.876,206400000.0
2009-09-08 08:02:00,0.87595,0.876,0.87585,0.87585,245000000.0
2009-09-08 08:03:00,0.87585,0.8759,0.87585,0.8759,133200000.0
2009-09-08 08:04:00,0.8759,0.8759,0.8758,0.8758,84300000.0
2009-09-08 08:05:00,0.8758,0.87595,0.8758,0.8758,204500000.0
2009-09-08 08:06:00,0.8758,0.8759,0.8758,0.8759,277400000.0
2009-09-08 08:07:00,0.8759,0.876,0.8759,0.876,337900000.0
2009-09-08 08:08:00,0.876,0.87605,0.87595,0.876,301900000.0
2009-09-08 08:09:00,0.876,0.8761,0.876,0.87605,325600000.0
2009-09-08 08:10:00,0.87605,0.8762,0.876,0.87615,372000000.0
2009-09-08 08:11:00,0.87615,0.8762,0.87605,0.8762,362600000.0
2009-09-08 08:12:00,0.87615,0.8763,0.87615,0.8762,343600000.0
2009-09-08 08:13:00,0.87625,0.87655,0.87625,0.87645,600400000.0
2009-09-08 08:14:00,0.87645,0.8765,0.8764,0.87645,541700000.0
2009-09-08 08:15:00,0.87645,0.87665,0.87645,0.87665,683000000.0
2009-09-08 08:16:00,0.8767,0.87705,0.8766,0.877,902600000.0
2009-09-08 08:17:00,0.87705,0.87745,0.877,0.8774,477300004.0
2009-09-08 08:18:00,0.8774,0.8774,0.87705,0.8771,691000000.0
2009-09-08 08:19:00,0.8771,0.8772,0.877,0.8772,569500000.0
2009-09-08 08:20:00,0.8772,0.8773,0.87715,0.87725,321800000.0
2009-09-08 08:21:00,0.8773,0.87765,0.8772,0.8775,552100000.0
2009-09-08 08:22:00,0.8775,0.8776,0.8774,0.8776,746900010.0
2009-09-08 08:23:00,0.87755,0.87755,0.87715,0.8772,885800000.0
2009-09-08 08:24:00,0.8772,0.87725,0.877,0.87715,804800000.0
2009-09-08 08:25:00,0.87715,0.8774,0.87715,0.8774,568400000.0
2009-09-08 08:26:00,0.8774,0.8774,0.8773,0.8773,423899999.0
2009-09-08 08:27:00,0.8773,0.87755,0.8773,0.8775,358500005.0
2009-09-08 08:28:00,0.8775,0.8775,0.8773,0.8775,451200000.0
2009-09-08 08:29:00,0.8775,0.8776,0.87745,0.8775,341000000.0
2009-09-08 08:30:00,0.8775,0.87755,0.8775,0.8775,381800000.0
2009-09-08 08:31:00,0.8775,0.87755,0.8768,0.87685,686000000.0
2009-09-08 08:32:00,0.87685,0.87685,0.8766,0.87665,673600002.0
2009-09-08 08:33:00,0.8765,0.87675,0.87635,0.87665,465200000.0
2009-09-08 08:34:00,0.87665,0.8769,0.87665,0.8768,460900000.0
2009-09-08 08:35:00,0.87685,0.8769,0.8765,0.8765,519399999.0
2009-09-08 08:36:00,0.8765,0.8766,0.87635,0.8765,634500003.0
2009-09-08 08:37:00,0.8765,0.87665,0.87645,0.8766,601500000.0
2009-09-08 08:38:00,0.8766,0.87665,0.8765,0.87665,193300000.0
2009-09-08 08:39:00,0.87665,0.87665,0.8764,0.87655,410900000.0
2009-09-08 08:40:00,0.87655,0.87665,0.87645,0.87665,492700001.0
2009-09-08 08:41:00,0.87665,0.87695,0.87665,0.87685,543500000.0
2009-09-08 08:42:00,0.87685,0.8769,0.8768,0.8768,228500000.0
2009-09-08 08:43:00,0.8768,0.8768,0.8765,0.87655,597199998.0
2009-09-08 08:44:00,0.8766,0.8767,0.87655,0.87665,856600002.0
2009-09-08 08:45:00,0.87665,0.87675,0.8766,0.87675,593300000.0
2009-09-08 08:46:00,0.87675,0.8768,0.8767,0.8767,630399999.0
2009-09-08 08:47:00,0.8767,0.8769,0.8767,0.8768,538199996.0
2009-09-08 08:48:00,0.8768,0.8769,0.87675,0.87675,682700000.0
2009-09-08 08:49:00,0.87675,0.87685,0.8767,0.87685,353200000.0
2009-09-08 08:50:00,0.8768,0.87685,0.87675,0.8768,487500000.0
2009-09-08 08:51:00,0.8768,0.8768,0.8767,0.8768,342600000.0
2009-09-08 08:52:00,0.87685,0.8769,0.87675,0.87685,715500000.0
2009-09-08 08:53:00,0.87685,0.87705,0.87685,0.877,810900000.0
2009-09-08 08:54:00,0.877,0.8771,0.87685,0.87685,611100000.0
2009-09-08 08:55:00,0.87685,0.8772,0.87685,0.877,663199999.0
2009-09-08 08:56:00,0.87705,0.87715,0.8769,0.8771,473400000.0
2009-09-08 08:57:00,0.8771,0.87715,0.87685,0.8769,700100003.0
2009-09-08 08:58:00,0.8769,0.87715,0.87685,0.87695,678300000.0
2009-09-08 08:59:00,0.87695,0.87705,0.87685,0.87685,618700000.0
2009-09-08 09:00:00,0.87685,0.8769,0.8768,0.8769,358900000.0
2009-09-08 09:01:00,0.8769,0.8771,0.87685,0.87695,799699999.0
2009-09-08 09:02:00,0.87695,0.8771,0.87695,0.8771,792299996.0
2009-09-08 09:03:00,0.8771,0.87715,0.8769,0.877,295799998.0
2009-09-08 09:04:00,0.877,0.8771,0.87695,0.877,609099999.0
2009-09-08 09:05:00,0.877,0.87725,0.877,0.87725,359700000.0
2009-09-08 09:06:00,0.87725,0.8773,0.8772,0.8772,208600000.0
2009-09-08 09:07:00,0.8772,0.87725,0.87715,0.8772,273000000.0
2009-09-08 09:08:00,0.8772,0.87735,0.87715,0.8773,972899999.0
2009-09-08 09:09:00,0.8773,0.87745,0.87725,0.87735,646499997.0
2009-09-08 09:10:00,0.87735,0.8775,0.87735,0.8774,585100003.0
2009-09-08 09:11:00,0.8774,0.8775,0.87735,0.8775,716200003.0
2009-09-08 09:12:00,0.8775,0.8776,0.87745,0.8775,490200001.0
2009-09-08 09:13:00,0.8775,0.87755,0.87745,0.8775,511099998.0
2009-09-08 09:14:00,0.8775,0.8775,0.8774,0.8775,618699998.0
2009-09-08 09:15:00,0.8775,0.87755,0.8775,0.87755,572999999.0
2009-09-08 09:16:00,0.87755,0.8776,0.87755,0.87755,550799999.0
2009-09-08 09:17:00,0.87755,0.8776,0.8775,0.87755,1000599996.0
2009-09-08 09:18:00,0.87755,0.8777,0.87755,0.8776,890700007.0
2009-09-08 09:19:00,0.8776,0.8776,0.87745,0.87745,389400000.0
2009-09-08 09:20:00,0.87745,0.87745,0.87715,0.87735,550699999.0
2009-09-08 09:21:00,0.8774,0.8775,0.8773,0.87745,424600001.0
2009-09-08 09:22:00,0.87745,0.8775,0.87735,0.8774,464299998.0
2009-09-08 09:23:00,0.8774,0.8774,0.8773,0.8774,239200000.0
2009-09-08 09:24:00,0.87735,0.8774,0.8773,0.8774,272500000.0
2009-09-08 09:25:00,0.8774,0.8774,0.8773,0.8773,291999997.0
2009-09-08 09:26:00,0.8773,0.8774,0.87725,0.8773,417500001.0
2009-09-08 09:27:00,0.8773,0.8773,0.87715,0.87715,264500000.0
2009-09-08 09:28:00,0.87715,0.87735,0.87705,0.8773,315400000.0
2009-09-08 09:29:00,0.8773,0.87735,0.87725,0.87725,671300000.0
2009-09-08 09:30:00,0.87725,0.8773,0.8772,0.87725,279300000.0
2009-09-08 09:31:00,0.87725,0.8773,0.8772,0.87725,441200001.0
2009-09-08 09:32:00,0.87725,0.87725,0.8771,0.87715,834200002.0
2009-09-08 09:33:00,0.87715,0.8772,0.8771,0.87715,494100000.0
2009-09-08 09:34:00,0.87715,0.8772,0.877,0.87705,583899999.0
2009-09-08 09:35:00,0.87705,0.87705,0.87685,0.87685,652100002.0
2009-09-08 09:36:00,0.87685,0.87685,0.8767,0.8767,511399998.0
2009-09-08 09:37:00,0.8767,0.87685,0.87665,0.8768,332200000.0
2009-09-08 09:38:00,0.8768,0.877,0.8768,0.877,399000000.0
2009-09-08 09:39:00,0.877,0.8772,0.877,0.87705,602700000.0
2009-09-08 09:40:00,0.87705,0.87745,0.87705,0.87745,815399997.0
2009-09-08 09:41:00,0.87745,0.87745,0.8773,0.87735,731099993.0
2009-09-08 09:42:00,0.87735,0.87765,0.87735,0.8775,507699999.0
2009-09-08 09:43:00,0.8775,0.8775,0.8774,0.87745,413200000.0
2009-09-08 09:44:00,0.87745,0.87745,0.87735,0.8774,559799999.0
2009-09-08 09:45:00,0.8774,0.87765,0.8774,0.8775,834999999.0
2009-09-08 09:46:00,0.87755,0.87775,0.87725,0.8776,958100005.0
2009-09-08 09:47:00,0.8776,0.8777,0.87725,0.87755,919000001.0
2009-09-08 09:48:00,0.87755,0.8777,0.87705,0.87715,1118900005.0
2009-09-08 09:49:00,0.8772,0.8772,0.8769,0.8772,553400001.0
2009-09-08 09:50:00,0.8772,0.8773,0.8771,0.8773,707200000.0
2009-09-08 09:51:00,0.8773,0.8775,0.8773,0.8774,524400000.0
2009-09-08 09:52:00,0.87735,0.8774,0.87705,0.8771,405900000.0
2009-09-08 09:53:00,0.87705,0.87725,0.87675,0.87685,582400001.0
2009-09-08 09:54:00,0.8769,0.87715,0.87685,0.87705,387500000.0
2009-09-08 09:55:00,0.87705,0.8772,0.87705,0.8772,475900000.0
2009-09-08 09:56:00,0.8772,0.8773,0.8771,0.8772,550200001.0
2009-09-08 09:57:00,0.8772,0.8772,0.8771,0.8772,185200000.0
2009-09-08 09:58:00,0.8772,0.87725,0.8771,0.8771,361699999.0
2009-09-08 09:59:00,0.8772,0.8772,0.8771,0.8772,233100001.0
2009-09-08 10:00:00,0.8772,0.8772,0.87695,0.8771,513399996.0
2009-09-08 10:01:00,0.8771,0.8772,0.877,0.8772,625200000.0
2009-09-08 10:02:00,0.8772,0.8773,0.87705,0.87705,529000001.0
2009-09-08 10:03:00,0.87705,0.8771,0.87665,0.8767,581200000.0
2009-09-08 10:04:00,0.87675,0.8768,0.8767,0.87675,682800000.0
2009-09-08 10:05:00,0.87675,0.877,0.87675,0.8769,680500000.0
2009-09-08 10:06:00,0.87685,0.8769,0.8766,0.87665,709800002.0
2009-09-08 10:07:00,0.87665,0.87665,0.87615,0.8764,1041200001.0
2009-09-08 10:08:00,0.8764,0.87655,0.8762,0.8764,672100000.0
2009-09-08 10:09:00,0.8764,0.8767,0.87625,0.8763,924899997.0
2009-09-08 10:10:00,0.8763,0.87635,0.87625,0.87625,839500000.0
2009-09-08 10:11:00,0.87625,0.87635,0.87615,0.87615,1271400007.0
2009-09-08 10:12:00,0.87615,0.87625,0.87595,0.87595,1060399995.0
2009-09-08 10:13:00,0.87595,0.8761,0.87585,0.87605,1297500000.0
2009-09-08 10:14:00,0.87605,0.8761,0.8751,0.87525,1100400001.0
2009-09-08 10:15:00,0.87525,0.87535,0.87515,0.87515,1190899995.0
2009-09-08 10:16:00,0.87515,0.8752,0.875,0.8751,816400001.0
2009-09-08 10:17:00,0.8751,0.8754,0.87505,0.8753,495300001.0
2009-09-08 10:18:00,0.8753,0.8754,0.8751,0.8753,1158900000.0
2009-09-08 10:19:00,0.8752,0.8755,0.8752,0.8755,978700005.0
2009-09-08 10:20:00,0.87545,0.87555,0.8754,0.87545,519349998.0
2009-09-08 10:21:00,0.87545,0.87555,0.8754,0.8754,844300000.0
2009-09-08 10:22:00,0.8754,0.8754,0.8754,0.8754,278800000.0
2009-09-08 10:23:00,0.8754,0.8754,0.875,0.87505,428300001.0
2009-09-08 10:24:00,0.875,0.87515,0.875,0.87505,733400000.0
2009-09-08 10:25:00,0.87505,0.8752,0.875,0.87505,535600007.0
2009-09-08 10:26:00,0.87505,0.87505,0.87485,0.87485,953900003.0
2009-09-08 10:27:00,0.87485,0.875,0.87485,0.8749,1059399994.0
2009-09-08 10:28:00,0.8749,0.875,0.87485,0.87485,549400000.0
2009-09-08 10:29:00,0.87485,0.8754,0.87485,0.875,578400002.0
2009-09-08 10:30:00,0.87495,0.87535,0.8746,0.8751,419400000.0
2009-09-08 10:31:00,0.87515,0.87515,0.87475,0.8748,562500000.0
2009-09-08 10:32:00,0.8748,0.87495,0.87445,0.87445,471199998.0
2009-09-08 10:33:00,0.87445,0.87455,0.8737,0.8737,851500001.0
2009-09-08 10:34:00,0.8737,0.87395,0.8736,0.87365,796400000.0
2009-09-08 10:35:00,0.87365,0.8737,0.8733,0.8733,828799998.0
2009-09-08 10:36:00,0.8733,0.87375,0.8733,0.87375,1109200003.0
2009-09-08 10:37:00,0.87375,0.87395,0.8737,0.87395,535200000.0
2009-09-08 10:38:00,0.87395,0.87415,0.8739,0.87405,951300002.0
2009-09-08 10:39:00,0.8741,0.87415,0.87405,0.8741,431199999.0
2009-09-08 10:40:00,0.8741,0.8741,0.8739,0.8741,840699999.0
2009-09-08 10:41:00,0.8741,0.8741,0.874,0.87405,821700002.0
2009-09-08 10:42:00,0.87405,0.87435,0.874,0.8743,589900001.0
2009-09-08 10:43:00,0.8743,0.8746,0.8743,0.8746,793700000.0
2009-09-08 10:44:00,0.87455,0.87455,0.87445,0.87455,950199996.0
2009-09-08 10:45:00,0.87455,0.87465,0.8745,0.8746,643300000.0
2009-09-08 10:46:00,0.8746,0.8747,0.87455,0.8747,437499999.0
2009-09-08 10:47:00,0.8747,0.87475,0.8746,0.87465,153900000.0
2009-09-08 10:48:00,0.87465,0.8747,0.87465,0.8747,344500000.0
2009-09-08 10:49:00,0.87465,0.87485,0.87435,0.8744,735799996.0
2009-09-08 10:50:00,0.8744,0.87445,0.87425,0.8743,1004400001.0
2009-09-08 10:51:00,0.8743,0.8745,0.87425,0.8743,718899998.0
2009-09-08 10:52:00,0.8743,0.87435,0.8742,0.87425,358600000.0
2009-09-08 10:53:00,0.87425,0.87435,0.87415,0.8742,577699999.0
2009-09-08 10:54:00,0.8742,0.87425,0.87395,0.874,602199999.0
2009-09-08 10:55:00,0.874,0.87425,0.87395,0.87415,753699998.0
2009-09-08 10:56:00,0.87415,0.8742,0.87395,0.87395,382900000.0
2009-09-08 10:57:00,0.87395,0.8741,0.87395,0.8741,383299993.0
2009-09-08 10:58:00,0.87405,0.8741,0.8732,0.8734,724500003.0
2009-09-08 10:59:00,0.8734,0.87345,0.8732,0.87345,437499999.0
2009-09-08 11:00:00,0.87345,0.8737,0.8733,0.87335,705300001.0
2009-09-08 11:01:00,0.87335,0.8734,0.87325,0.87335,435400000.0
2009-09-08 11:02:00,0.87335,0.87365,0.8733,0.87355,592400001.0
2009-09-08 11:03:00,0.87355,0.87355,0.87335,0.87335,505500000.0
2009-09-08 11:04:00,0.87335,0.87355,0.87335,0.87355,734800004.0
2009-09-08 11:05:00,0.87355,0.8736,0.8735,0.87355,357300000.0
2009-09-08 11:06:00,0.8735,0.8735,0.8733,0.8734,564499999.0
2009-09-08 11:07:00,0.8734,0.87355,0.87335,0.87355,649500000.0
2009-09-08 11:08:00,0.8735,0.8737,0.87345,0.87365,764399999.0
2009-09-08 11:09:00,0.87365,0.8737,0.87335,0.87345,639399998.0
2009-09-08 11:10:00,0.87345,0.87345,0.87305,0.8733,598500000.0
2009-09-08 11:11:00,0.8733,0.87335,0.87315,0.87325,630100000.0
2009-09-08 11:12:00,0.87325,0.87325,0.87325,0.87325,95000000.0
2009-09-08 11:13:00,0.87325,0.87355,0.87325,0.8735,215800000.0
2009-09-08 11:14:00,0.8735,0.87355,0.87345,0.87355,492100000.0
2009-09-08 11:15:00,0.87355,0.87355,0.87345,0.87345,80500000.0
2009-09-08 11:16:00,0.87345,0.87355,0.8734,0.8735,519699999.0
2009-09-08 11:17:00,0.8735,0.8736,0.8735,0.87355,518500000.0
2009-09-08 11:18:00,0.87355,0.87355,0.8735,0.87355,411200000.0
2009-09-08 11:19:00,0.87355,0.8736,0.87355,0.8736,388100000.0
2009-09-08 11:20:00,0.8736,0.8737,0.87355,0.87365,554199998.0
2009-09-08 11:21:00,0.87365,0.8739,0.87365,0.87385,479000000.0
2009-09-08 11:22:00,0.87385,0.8739,0.87375,0.8738,315100000.0
2009-09-08 11:23:00,0.8738,0.87385,0.87375,0.87385,149800000.0
2009-09-08 11:24:00,0.8738,0.87395,0.8738,0.87385,521199995.0
2009-09-08 11:25:00,0.87385,0.8739,0.8738,0.87385,361499998.0
2009-09-08 11:26:00,0.87385,0.8739,0.87375,0.8739,384600000.0
2009-09-08 11:27:00,0.87385,0.87415,0.87385,0.8741,355700000.0
2009-09-08 11:28:00,0.8741,0.87435,0.87405,0.8742,310500000.0
2009-09-08 11:29:00,0.8742,0.8742,0.87385,0.87395,417300000.0
2009-09-08 11:30:00,0.87395,0.874,0.87385,0.874,403200000.0
2009-09-08 11:31:00,0.874,0.874,0.87385,0.87385,683399996.0
2009-09-08 11:32:00,0.8739,0.8741,0.8738,0.87405,590299998.0
2009-09-08 11:33:00,0.87405,0.87405,0.8739,0.874,460500001.0
2009-09-08 11:34:00,0.874,0.8741,0.874,0.8741,596999997.0
2009-09-08 11:35:00,0.8741,0.8741,0.874,0.874,414400001.0
2009-09-08 11:36:00,0.874,0.87405,0.8739,0.8739,727800001.0
2009-09-08 11:37:00,0.87395,0.87405,0.87385,0.87395,728600001.0
2009-09-08 11:38:00,0.8739,0.8741,0.87385,0.87385,968400001.0
2009-09-08 11:39:00,0.87385,0.87385,0.87365,0.8738,1462000005.0
2009-09-08 11:40:00,0.8738,0.8738,0.8737,0.87375,690099998.0
2009-09-08 11:41:00,0.8737,0.8738,0.8737,0.87375,809600002.0
2009-09-08 11:42:00,0.87375,0.87385,0.87375,0.8738,421000000.0
2009-09-08 11:43:00,0.8738,0.87385,0.87375,0.8738,457100000.0
2009-09-08 11:44:00,0.87375,0.87415,0.8736,0.87415,766500001.0
2009-09-08 11:45:00,0.87415,0.87445,0.87405,0.8744,752700000.0
2009-09-08 11:46:00,0.8744,0.87445,0.87405,0.87405,506000000.0
2009-09-08 11:47:00,0.87405,0.8742,0.8738,0.8739,682000000.0
2009-09-08 11:48:00,0.8739,0.8739,0.87375,0.8738,695000001.0
2009-09-08 11:49:00,0.8738,0.8739,0.8733,0.87345,505200000.0
2009-09-08 11:50:00,0.87345,0.87345,0.8732,0.8733,554599999.0
2009-09-08 11:51:00,0.8733,0.8737,0.87325,0.87345,697299999.0
2009-09-08 11:52:00,0.87345,0.8736,0.8734,0.87355,962999999.0
2009-09-08 11:53:00,0.87355,0.87365,0.8734,0.87355,863700002.0
2009-09-08 11:54:00,0.87355,0.87365,0.8735,0.87355,444000001.0
2009-09-08 11:55:00,0.87355,0.8738,0.87355,0.8737,414099999.0
2009-09-08 11:56:00,0.87375,0.8739,0.87365,0.8739,950499996.0
2009-09-08 11:57:00,0.8739,0.87405,0.87385,0.8739,625699999.0
2009-09-08 11:58:00,0.8739,0.87405,0.8737,0.8738,885100006.0
2009-09-08 11:59:00,0.8738,0.874,0.87375,0.87395,938099996.0
2009-09-08 12:00:00,0.8739,0.87395,0.8736,0.8738,1049900000.0
2009-09-08 12:01:00,0.87375,0.87375,0.87335,0.87355,677400000.0
2009-09-08 12:02:00,0.87355,0.8736,0.8734,0.87345,425300000.0
2009-09-08 12:03:00,0.87345,0.87425,0.87345,0.8741,989199999.0
2009-09-08 12:04:00,0.8741,0.8745,0.87405,0.8741,864400000.0
2009-09-08 12:05:00,0.87405,0.87425,0.874,0.87425,578700000.0
2009-09-08 12:06:00,0.87425,0.8747,0.87425,0.87435,756999999.0
2009-09-08 12:07:00,0.87425,0.8744,0.87405,0.87405,761700000.0
2009-09-08 12:08:00,0.87405,0.87415,0.8739,0.8739,720800001.0
2009-09-08 12:09:00,0.8739,0.87415,0.8739,0.87415,892100001.0
2009-09-08 12:10:00,0.87415,0.87435,0.87415,0.8743,498799999.0
2009-09-08 12:11:00,0.8743,0.87445,0.8742,0.8742,407800000.0
2009-09-08 12:12:00,0.8742,0.8743,0.87415,0.87415,485899999.0
2009-09-08 12:13:00,0.87415,0.8742,0.8737,0.87385,494800000.0
2009-09-08 12:14:00,0.87385,0.87385,0.8735,0.8735,634800000.0
2009-09-08 12:15:00,0.8735,0.87375,0.8735,0.8737,309999999.0
2009-09-08 12:16:00,0.8737,0.87385,0.8737,0.87385,500800003.0
2009-09-08 12:17:00,0.87385,0.87385,0.8738,0.8738,323900001.0
2009-09-08 12:18:00,0.8738,0.87385,0.87365,0.8737,414400000.0
2009-09-08 12:19:00,0.8737,0.874,0.87365,0.874,547300004.0
2009-09-08 12:20:00,0.87405,0.8742,0.87405,0.8742,389900000.0
2009-09-08 12:21:00,0.8742,0.87435,0.8741,0.8742,595900001.0
2009-09-08 12:22:00,0.87415,0.87415,0.87365,0.87365,666299998.0
2009-09-08 12:23:00,0.87365,0.87385,0.87365,0.87375,273200000.0
2009-09-08 12:24:00,0.87375,0.87385,0.8737,0.87385,278600000.0
2009-09-08 12:25:00,0.87385,0.8742,0.87375,0.87415,350800000.0
2009-09-08 12:26:00,0.87415,0.87435,0.87405,0.8743,457400001.0
2009-09-08 12:27:00,0.8743,0.87435,0.87425,0.87435,134200000.0
2009-09-08 12:28:00,0.87425,0.8746,0.87425,0.8746,629999999.0
2009-09-08 12:29:00,0.8746,0.8746,0.87445,0.8745,253800003.0
2009-09-08 12:30:00,0.8745,0.87455,0.8745,0.8745,311400000.0
2009-09-08 12:31:00,0.8745,0.87455,0.8745,0.8745,171600000.0
2009-09-08 12:32:00,0.87455,0.8746,0.8745,0.8745,387100001.0
2009-09-08 12:33:00,0.87455,0.8746,0.87455,0.87455,277300000.0
2009-09-08 12:34:00,0.87455,0.87455,0.87435,0.87435,599599996.0
2009-09-08 12:35:00,0.87435,0.8744,0.87425,0.87435,391500000.0
2009-09-08 12:36:00,0.87435,0.8744,0.8743,0.8743,377500000.0
2009-09-08 12:37:00,0.8743,0.8743,0.87415,0.87415,264800001.0
2009-09-08 12:38:00,0.87415,0.87445,0.87415,0.87435,565999999.0
2009-09-08 12:39:00,0.8744,0.87445,0.87435,0.8744,374400000.0
2009-09-08 12:40:00,0.8744,0.8745,0.87435,0.8744,380800000.0
2009-09-08 12:41:00,0.8744,0.8746,0.8744,0.8745,638400001.0
2009-09-08 12:42:00,0.8745,0.8747,0.8745,0.8747,411200000.0
2009-09-08 12:43:00,0.8747,0.8747,0.8746,0.8746,196700000.0
2009-09-08 12:44:00,0.8746,0.8746,0.87455,0.87455,499499998.0
2009-09-08 12:45:00,0.87455,0.8746,0.87455,0.8746,197800000.0
2009-09-08 12:46:00,0.8746,0.87465,0.8746,0.8746,337199996.0
2009-09-08 12:47:00,0.87465,0.87465,0.8746,0.8746,253600001.0
2009-09-08 12:48:00,0.8746,0.87465,0.87455,0.87455,425900001.0
2009-09-08 12:49:00,0.87455,0.87465,0.87455,0.8746,394899999.0
2009-09-08 12:50:00,0.8746,0.8746,0.87445,0.87445,744300005.0
2009-09-08 12:51:00,0.87445,0.87455,0.87435,0.87455,448800002.0
2009-09-08 12:52:00,0.87455,0.87455,0.8744,0.87445,728099999.0
2009-09-08 12:53:00,0.8745,0.8745,0.87445,0.87445,160300000.0
2009-09-08 12:54:00,0.8745,0.8745,0.8744,0.87445,685399998.0
2009-09-08 12:55:00,0.87445,0.8745,0.87445,0.8745,308400000.0
2009-09-08 12:56:00,0.8745,0.8745,0.8744,0.8744,599699999.0
2009-09-08 12:57:00,0.87445,0.8745,0.87435,0.8744,501800001.0
2009-09-08 12:58:00,0.8744,0.8744,0.87435,0.8744,1231299999.0
2009-09-08 12:59:00,0.8744,0.87445,0.87435,0.87445,577500001.0
2009-09-08 13:00:00,0.87445,0.87455,0.87445,0.87445,1236599990.0
2009-09-08 13:01:00,0.87445,0.87455,0.8744,0.8745,704600002.0
2009-09-08 13:02:00,0.8745,0.87465,0.8745,0.87465,449799995.0
2009-09-08 13:03:00,0.87465,0.8748,0.8746,0.8748,315699999.0
2009-09-08 13:04:00,0.8748,0.87495,0.8748,0.8749,229699999.0
2009-09-08 13:05:00,0.8749,0.8749,0.87465,0.8747,388300000.0
2009-09-08 13:06:00,0.8747,0.8749,0.87465,0.8748,609099996.0
2009-09-08 13:07:00,0.8748,0.8749,0.87475,0.87485,634800003.0
2009-09-08 13:08:00,0.8748,0.87495,0.8748,0.87495,531800000.0
2009-09-08 13:09:00,0.87495,0.8753,0.87495,0.8753,701200001.0
2009-09-08 13:10:00,0.8753,0.87535,0.87525,0.8753,1146799990.0
2009-09-08 13:11:00,0.87535,0.87535,0.8751,0.87525,737099999.0
2009-09-08 13:12:00,0.87525,0.87525,0.8752,0.87525,412099999.0
2009-09-08 13:13:00,0.87525,0.8754,0.87525,0.87535,497699999.0
2009-09-08 13:14:00,0.8754,0.8755,0.87535,0.87545,2048399997.0
2009-09-08 13:15:00,0.87545,0.8756,0.8754,0.87555,494800001.0
2009-09-08 13:16:00,0.87555,0.8756,0.87515,0.8752,582600000.0
2009-09-08 13:17:00,0.8752,0.8752,0.87515,0.87515,821500002.0
2009-09-08 13:18:00,0.87515,0.8753,0.87495,0.8753,596600000.0
2009-09-08 13:19:00,0.8753,0.8753,0.8752,0.8752,48900000.0
2009-09-08 13:20:00,0.8752,0.8752,0.87505,0.87505,161100000.0
2009-09-08 13:21:00,0.87505,0.87505,0.875,0.87505,112600000.0
2009-09-08 13:22:00,0.87495,0.875,0.8749,0.875,436199995.0
2009-09-08 13:23:00,0.875,0.87515,0.875,0.87505,425900001.0
2009-09-08 13:24:00,0.87505,0.8751,0.875,0.875,408900001.0
2009-09-08 13:25:00,0.875,0.875,0.87485,0.8749,379500001.0
2009-09-08 13:26:00,0.8749,0.8751,0.8749,0.87495,502100001.0
2009-09-08 13:27:00,0.87495,0.87505,0.8749,0.8749,533100000.0
2009-09-08 13:28:00,0.8749,0.8752,0.87485,0.8752,746300001.0
2009-09-08 13:29:00,0.8752,0.87535,0.875,0.87505,897500000.0
2009-09-08 13:30:00,0.87505,0.8751,0.87485,0.87495,698200000.0
2009-09-08 13:31:00,0.87495,0.87505,0.87495,0.87495,377000000.0
2009-09-08 13:32:00,0.87495,0.875,0.87495,0.875,175200000.0
2009-09-08 13:33:00,0.87495,0.875,0.87475,0.87475,415499997.0
2009-09-08 13:34:00,0.8748,0.8748,0.8744,0.87445,816399999.0
2009-09-08 13:35:00,0.87445,0.8745,0.87425,0.87425,503899999.0
2009-09-08 13:36:00,0.8743,0.8744,0.87365,0.87385,517900000.0
2009-09-08 13:37:00,0.87385,0.874,0.8738,0.87395,620899998.0
2009-09-08 13:38:00,0.87395,0.87405,0.87385,0.87385,555900000.0
2009-09-08 13:39:00,0.8738,0.874,0.87375,0.87395,489800000.0
2009-09-08 13:40:00,0.87395,0.8741,0.87385,0.87385,252600000.0
2009-09-08 13:41:00,0.8738,0.87405,0.8737,0.87405,507100000.0
2009-09-08 13:42:00,0.87405,0.8743,0.87395,0.87395,888399998.0
2009-09-08 13:43:00,0.874,0.8741,0.87395,0.8741,581699997.0
2009-09-08 13:44:00,0.87415,0.8742,0.87405,0.87415,840699999.0
2009-09-08 13:45:00,0.87415,0.87415,0.8741,0.87415,554599996.0
2009-09-08 13:46:00,0.87415,0.87425,0.87405,0.87415,695200002.0
2009-09-08 13:47:00,0.87415,0.8742,0.8741,0.8742,849600002.0
2009-09-08 13:48:00,0.8742,0.87425,0.87415,0.87415,414999999.0
2009-09-08 13:49:00,0.87425,0.87425,0.87395,0.87395,594800001.0
2009-09-08 13:50:00,0.87395,0.87405,0.87385,0.87385,325000000.0
2009-09-08 13:51:00,0.87385,0.874,0.87385,0.874,200199999.0
2009-09-08 13:52:00,0.874,0.874,0.87385,0.87385,147999999.0
2009-09-08 13:53:00,0.87385,0.87395,0.87385,0.8739,381899999.0
2009-09-08 13:54:00,0.8739,0.87415,0.8739,0.8741,258100002.0
2009-09-08 13:55:00,0.87415,0.8742,0.874,0.8741,447900000.0
2009-09-08 13:56:00,0.8741,0.8742,0.87405,0.87415,461100002.0
2009-09-08 13:57:00,0.87415,0.87445,0.87415,0.87425,974499997.0
2009-09-08 13:58:00,0.87415,0.8743,0.87405,0.87425,506900000.0
2009-09-08 13:59:00,0.87425,0.8743,0.87405,0.8742,520300002.0
2009-09-08 14:00:00,0.8742,0.8742,0.87415,0.87415,125200000.0
2009-09-08 14:01:00,0.87415,0.8742,0.87415,0.87415,77699999.0
2009-09-08 14:02:00,0.87415,0.8743,0.87415,0.8742,771100002.0
2009-09-08 14:03:00,0.8742,0.8743,0.8742,0.87425,314200000.0
2009-09-08 14:04:00,0.87425,0.8743,0.8742,0.8743,323000002.0
2009-09-08 14:05:00,0.8743,0.8745,0.8743,0.87445,655100002.0
2009-09-08 14:06:00,0.87445,0.87445,0.87425,0.87425,597200000.0
2009-09-08 14:07:00,0.87425,0.87425,0.87405,0.8741,678300000.0
2009-09-08 14:08:00,0.8741,0.87415,0.874,0.87405,754799995.0
2009-09-08 14:09:00,0.87405,0.8741,0.874,0.87405,736300000.0
2009-09-08 14:10:00,0.87405,0.87405,0.8738,0.8738,834400002.0
2009-09-08 14:11:00,0.87385,0.87395,0.87385,0.87385,675299998.0
2009-09-08 14:12:00,0.8739,0.8739,0.87365,0.8737,940699994.0
2009-09-08 14:13:00,0.8737,0.8738,0.8736,0.8737,353899999.0
2009-09-08 14:14:00,0.8737,0.8737,0.8736,0.8736,1205800000.0
2009-09-08 14:15:00,0.8736,0.8738,0.8736,0.8737,1050500001.0
2009-09-08 14:16:00,0.87385,0.8739,0.8737,0.87385,1163700000.0
2009-09-08 14:17:00,0.8738,0.87385,0.87375,0.87375,1217900000.0
2009-09-08 14:18:00,0.87375,0.8738,0.87375,0.8738,270600001.0
2009-09-08 14:19:00,0.8738,0.87385,0.87365,0.87365,280700000.0
2009-09-08 14:20:00,0.87365,0.87375,0.8736,0.8737,335300000.0
2009-09-08 14:21:00,0.8737,0.87385,0.8736,0.8738,621000000.0
2009-09-08 14:22:00,0.8738,0.8739,0.87375,0.87385,646599999.0
2009-09-08 14:23:00,0.8739,0.87415,0.87385,0.874,1033699995.0
2009-09-08 14:24:00,0.874,0.87415,0.8739,0.874,877100003.0
2009-09-08 14:25:00,0.874,0.87415,0.874,0.87415,668700001.0
2009-09-08 14:26:00,0.87415,0.87415,0.8741,0.87415,182200000.0
2009-09-08 14:27:00,0.87415,0.87415,0.87415,0.87415,159300000.0
2009-09-08 14:28:00,0.87415,0.87425,0.87415,0.87425,365700000.0
2009-09-08 14:29:00,0.87425,0.87435,0.8742,0.8743,568700001.0
2009-09-08 14:30:00,0.87435,0.87455,0.8742,0.87455,891300003.0
2009-09-08 14:31:00,0.87455,0.87455,0.87445,0.8745,823000000.0
2009-09-08 14:32:00,0.8745,0.87455,0.8743,0.8743,335100000.0
2009-09-08 14:33:00,0.8743,0.8745,0.8743,0.87445,735800001.0
2009-09-08 14:34:00,0.87445,0.8745,0.8743,0.87435,702300003.0
2009-09-08 14:35:00,0.87435,0.8744,0.87435,0.87435,419800000.0
2009-09-08 14:36:00,0.87435,0.87445,0.8743,0.87435,699300001.0
2009-09-08 14:37:00,0.87435,0.87445,0.87435,0.8744,428700001.0
2009-09-08 14:38:00,0.8744,0.87455,0.87435,0.8744,934599999.0
2009-09-08 14:39:00,0.8744,0.8745,0.87435,0.8745,427700000.0
2009-09-08 14:40:00,0.8745,0.87455,0.8744,0.87455,419500000.0
2009-09-08 14:41:00,0.8745,0.87455,0.8745,0.87455,231700000.0
2009-09-08 14:42:00,0.87455,0.8746,0.87445,0.8746,251600000.0
2009-09-08 14:43:00,0.8746,0.87475,0.8746,0.8747,475800000.0
2009-09-08 14:44:00,0.8747,0.87475,0.87465,0.8747,365900000.0
2009-09-08 14:45:00,0.87475,0.87475,0.8747,0.8747,524000002.0
2009-09-08 14:46:00,0.8747,0.87475,0.8747,0.8747,456800001.0
2009-09-08 14:47:00,0.8747,0.87475,0.8747,0.8747,161300000.0
2009-09-08 14:48:00,0.8747,0.8747,0.8746,0.8747,440900000.0
2009-09-08 14:49:00,0.8747,0.8747,0.87465,0.8747,289400000.0
2009-09-08 14:50:00,0.8747,0.8747,0.87465,0.87465,655600000.0
2009-09-08 14:51:00,0.87465,0.8748,0.87465,0.8747,714100003.0
2009-09-08 14:52:00,0.8747,0.8748,0.8746,0.8746,1004300000.0
2009-09-08 14:53:00,0.8746,0.87465,0.87455,0.8746,413500001.0
2009-09-08 14:54:00,0.8746,0.8746,0.87435,0.8744,1122399994.0
2009-09-08 14:55:00,0.8744,0.87445,0.8742,0.87435,300599999.0
2009-09-08 14:56:00,0.87435,0.87475,0.87435,0.8747,1079899995.0
2009-09-08 14:57:00,0.87475,0.8749,0.87475,0.8749,1564399990.0
2009-09-08 14:58:00,0.8749,0.87495,0.87465,0.8747,882800000.0
2009-09-08 14:59:00,0.87475,0.8748,0.87465,0.8748,604900000.0
2009-09-08 15:00:00,0.8748,0.8748,0.8746,0.8748,1122300002.0
2009-09-08 15:01:00,0.8748,0.8748,0.87465,0.87465,513499999.0
2009-09-08 15:02:00,0.87465,0.87465,0.87455,0.87455,801599999.0
2009-09-08 15:03:00,0.87455,0.8746,0.87455,0.87455,990999995.0
2009-09-08 15:04:00,0.8745,0.8746,0.87445,0.8745,640600001.0
2009-09-08 15:05:00,0.8745,0.8746,0.87445,0.87455,395600000.0
2009-09-08 15:06:00,0.87455,0.8746,0.8745,0.87455,519500000.0
2009-09-08 15:07:00,0.87455,0.8746,0.8745,0.87455,325800000.0
2009-09-08 15:08:00,0.87455,0.8746,0.87455,0.87455,437800001.0
2009-09-08 15:09:00,0.87455,0.8746,0.87425,0.87425,886800001.0
2009-09-08 15:10:00,0.8743,0.87465,0.8743,0.87455,672200000.0
2009-09-08 15:11:00,0.87455,0.87465,0.87445,0.87465,679099999.0
2009-09-08 15:12:00,0.8747,0.8748,0.87465,0.87475,585100001.0
2009-09-08 15:13:00,0.87475,0.87495,0.8747,0.8749,678900001.0
2009-09-08 15:14:00,0.87485,0.8751,0.8748,0.8751,608799999.0
2009-09-08 15:15:00,0.8751,0.8752,0.87505,0.87515,634600000.0
2009-09-08 15:16:00,0.87515,0.87515,0.87505,0.8751,166100000.0
2009-09-08 15:17:00,0.8751,0.8752,0.87505,0.8751,1042700005.0
2009-09-08 15:18:00,0.8751,0.87515,0.87505,0.8751,526100000.0
2009-09-08 15:19:00,0.8751,0.8751,0.87485,0.87485,545099999.0
2009-09-08 15:20:00,0.8749,0.87495,0.8748,0.87485,875100000.0
2009-09-08 15:21:00,0.87485,0.8749,0.87475,0.8748,714200000.0
2009-09-08 15:22:00,0.8748,0.87495,0.87475,0.87485,580500001.0
2009-09-08 15:23:00,0.87485,0.87515,0.87485,0.8751,449100001.0
2009-09-08 15:24:00,0.8751,0.8753,0.8751,0.8753,808899998.0
2009-09-08 15:25:00,0.87525,0.8753,0.8752,0.8753,846499999.0
2009-09-08 15:26:00,0.8753,0.87535,0.8753,0.87535,237100001.0
2009-09-08 15:27:00,0.87535,0.87535,0.8752,0.8752,296700000.0
2009-09-08 15:28:00,0.8752,0.8752,0.87505,0.8751,222100001.0
2009-09-08 15:29:00,0.8751,0.8751,0.87485,0.87485,415300000.0
2009-09-08 15:30:00,0.8749,0.8751,0.8748,0.8751,585600000.0
2009-09-08 15:31:00,0.87515,0.87535,0.875,0.87535,726999998.0
2009-09-08 15:32:00,0.87535,0.8754,0.8752,0.87525,682300000.0
2009-09-08 15:33:00,0.87525,0.8754,0.8752,0.87535,946499999.0
2009-09-08 15:34:00,0.87535,0.8754,0.87525,0.87525,834500002.0
2009-09-08 15:35:00,0.87525,0.8753,0.87525,0.87525,878099995.0
2009-09-08 15:36:00,0.87525,0.8753,0.87525,0.87525,390800000.0
2009-09-08 15:37:00,0.87525,0.8754,0.87525,0.8754,763799998.0
2009-09-08 15:38:00,0.87535,0.8754,0.87525,0.87525,590700000.0
2009-09-08 15:39:00,0.8753,0.8754,0.8753,0.87535,1041300002.0
2009-09-08 15:40:00,0.87535,0.8755,0.87535,0.87535,863299999.0
2009-09-08 15:41:00,0.87545,0.87555,0.87535,0.8754,791100001.0
2009-09-08 15:42:00,0.8754,0.8754,0.87525,0.8753,587799998.0
2009-09-08 15:43:00,0.8753,0.87535,0.87525,0.8753,737000000.0
2009-09-08 15:44:00,0.8753,0.87545,0.87525,0.87545,1009700002.0
2009-09-08 15:45:00,0.87545,0.8755,0.87535,0.87545,1063200000.0
2009-09-08 15:46:00,0.87545,0.87545,0.87535,0.8754,660399997.0
2009-09-08 15:47:00,0.87535,0.8754,0.87535,0.8754,390299999.0
2009-09-08 15:48:00,0.8754,0.8754,0.87525,0.8753,1110000000.0
2009-09-08 15:49:00,0.8753,0.8753,0.87525,0.87525,1548400002.0
2009-09-08 15:50:00,0.87525,0.8753,0.87525,0.8753,1731800011.0
2009-09-08 15:51:00,0.87535,0.87535,0.87525,0.8753,720699999.0
2009-09-08 15:52:00,0.8753,0.87535,0.87525,0.87535,831700002.0
2009-09-08 15:53:00,0.87535,0.87535,0.87525,0.8753,1454100005.0
2009-09-08 15:54:00,0.8753,0.87535,0.87525,0.8753,774899997.0
2009-09-08 15:55:00,0.87525,0.8753,0.8752,0.87525,567800002.0
2009-09-08 15:56:00,0.87525,0.8753,0.8752,0.87525,479500000.0
2009-09-08 15:57:00,0.87525,0.87535,0.87525,0.8753,494599999.0
2009-09-08 15:58:00,0.8753,0.87545,0.8753,0.87545,431800001.0
2009-09-08 15:59:00,0.8754,0.87545,0.87535,0.8754,245300000.0
2009-09-08 16:00:00,0.8754,0.87565,0.87535,0.87545,622200001.0
2009-09-08 16:01:00,0.87545,0.87555,0.8754,0.8755,706499999.0
2009-09-08 16:02:00,0.8755,0.87565,0.8755,0.87555,664000000.0
2009-09-08 16:03:00,0.87555,0.8756,0.8755,0.8756,629100000.0
2009-09-08 16:04:00,0.8755,0.8756,0.8754,0.8754,691400001.0
2009-09-08 16:05:00,0.87545,0.87545,0.87525,0.87545,726399999.0
2009-09-08 16:06:00,0.87545,0.8755,0.8753,0.8755,1039900007.0
2009-09-08 16:07:00,0.8755,0.8756,0.8755,0.8756,559800000.0
2009-09-08 16:08:00,0.8756,0.8756,0.87555,0.87555,501600000.0
2009-09-08 16:09:00,0.87555,0.8756,0.8754,0.8754,339000000.0
2009-09-08 16:10:00,0.8754,0.87555,0.87535,0.87545,1558599993.0
2009-09-08 16:11:00,0.87545,0.87555,0.87545,0.87545,919400008.0
2009-09-08 16:12:00,0.87545,0.87565,0.87545,0.87565,692999997.0
2009-09-08 16:13:00,0.87565,0.8758,0.8756,0.87575,731199996.0
2009-09-08 16:14:00,0.8758,0.87585,0.8757,0.87575,842800000.0
2009-09-08 16:15:00,0.87575,0.8758,0.87575,0.87575,1007599999.0
2009-09-08 16:16:00,0.87575,0.87595,0.87575,0.8759,1289099997.0
2009-09-08 16:17:00,0.8759,0.876,0.87585,0.87595,663000002.0
2009-09-08 16:18:00,0.8759,0.87595,0.8759,0.87595,333200000.0
2009-09-08 16:19:00,0.87595,0.87595,0.87585,0.87585,594900000.0
2009-09-08 16:20:00,0.87585,0.8759,0.87585,0.8759,1502800007.0
2009-09-08 16:21:00,0.87585,0.876,0.87585,0.876,1330099991.0
2009-09-08 16:22:00,0.876,0.876,0.87595,0.876,768400003.0
2009-09-08 16:23:00,0.876,0.8761,0.87595,0.87595,954499999.0
2009-09-08 16:24:00,0.87595,0.87615,0.87595,0.87605,1049600001.0
2009-09-08 16:25:00,0.87605,0.8762,0.87595,0.87615,1670999997.0
2009-09-08 16:26:00,0.87615,0.8762,0.8761,0.87615,2145400006.0
2009-09-08 16:27:00,0.87615,0.8763,0.87615,0.8763,995899996.0
2009-09-08 16:28:00,0.8763,0.87645,0.8762,0.87645,412400001.0
2009-09-08 16:29:00,0.87645,0.87675,0.87635,0.87675,1099100002.0
2009-09-08 16:30:00,0.87675,0.87685,0.87665,0.8767,766200002.0
2009-09-08 16:31:00,0.8767,0.87675,0.87645,0.87655,899700001.0
2009-09-08 16:32:00,0.87655,0.87655,0.87585,0.87595,862600000.0
2009-09-08 16:33:00,0.876,0.87615,0.876,0.8761,820400000.0
2009-09-08 16:34:00,0.87605,0.8764,0.87605,0.8762,690900000.0
2009-09-08 16:35:00,0.8762,0.87655,0.8762,0.87645,722400000.0
2009-09-08 16:36:00,0.87645,0.8766,0.8764,0.87655,795299999.0
2009-09-08 16:37:00,0.87655,0.87675,0.87645,0.8765,652200000.0
2009-09-08 16:38:00,0.8765,0.8766,0.8763,0.8763,837399997.0
2009-09-08 16:39:00,0.8763,0.8764,0.87625,0.87635,593000000.0
2009-09-08 16:40:00,0.87635,0.87655,0.87635,0.8764,714100001.0
2009-09-08 16:41:00,0.8764,0.87645,0.876,0.876,862600000.0
2009-09-08 16:42:00,0.876,0.87615,0.87585,0.8759,920800004.0
2009-09-08 16:43:00,0.8759,0.876,0.8758,0.87595,617400000.0
2009-09-08 16:44:00,0.87595,0.8763,0.87595,0.8763,620000000.0
2009-09-08 16:45:00,0.87635,0.87635,0.8762,0.87625,714399999.0
2009-09-08 16:46:00,0.87625,0.8763,0.8761,0.8761,748400000.0
2009-09-08 16:47:00,0.8761,0.87625,0.8761,0.87615,435300000.0
2009-09-08 16:48:00,0.87615,0.87625,0.876,0.8761,513600000.0
2009-09-08 16:49:00,0.8761,0.8764,0.87605,0.87635,1074799997.0
2009-09-08 16:50:00,0.87645,0.87665,0.87645,0.87665,1133899999.0
2009-09-08 16:51:00,0.87665,0.87665,0.8762,0.8762,874599992.0
2009-09-08 16:52:00,0.8762,0.8763,0.8761,0.8763,1065400000.0
2009-09-08 16:53:00,0.8763,0.87645,0.87625,0.87625,657200004.0
2009-09-08 16:54:00,0.87625,0.8763,0.87625,0.87625,1057700002.0
2009-09-08 16:55:00,0.87625,0.8763,0.8762,0.8763,412400000.0
2009-09-08 16:56:00,0.8763,0.8764,0.8763,0.8764,205200000.0
2009-09-08 16:57:00,0.8764,0.87655,0.87625,0.8765,1013399998.0
2009-09-08 16:58:00,0.8765,0.87655,0.8764,0.8764,559499999.0
2009-09-08 16:59:00,0.8764,0.8764,0.87605,0.87615,638800000.0
2009-09-08 17:00:00,0.87615,0.8762,0.876,0.87605,929499999.0
2009-09-08 17:01:00,0.87605,0.8761,0.8759,0.876,897100000.0
2009-09-08 17:02:00,0.87605,0.8761,0.87595,0.87595,550700000.0
2009-09-08 17:03:00,0.87595,0.87605,0.8759,0.87605,409500000.0
2009-09-08 17:04:00,0.87605,0.87615,0.87605,0.8761,405300000.0
2009-09-08 17:05:00,0.8761,0.8763,0.87605,0.8762,749500002.0
2009-09-08 17:06:00,0.87615,0.87615,0.87605,0.8761,1272099995.0
2009-09-08 17:07:00,0.8761,0.8762,0.87605,0.87615,961999993.0
2009-09-08 17:08:00,0.87615,0.8762,0.87605,0.8761,393600000.0
2009-09-08 17:09:00,0.8761,0.8761,0.87595,0.876,934000006.0
2009-09-08 17:10:00,0.876,0.87605,0.87595,0.876,407900001.0
2009-09-08 17:11:00,0.87595,0.876,0.8759,0.876,619999994.0
2009-09-08 17:12:00,0.876,0.8761,0.8759,0.876,464000001.0
2009-09-08 17:13:00,0.87605,0.87605,0.87595,0.876,816300001.0
2009-09-08 17:14:00,0.876,0.8761,0.876,0.87605,752800002.0
2009-09-08 17:15:00,0.87605,0.8763,0.87605,0.8762,616700000.0
2009-09-08 17:16:00,0.8762,0.8763,0.8762,0.8763,647099997.0
2009-09-08 17:17:00,0.8763,0.87645,0.8763,0.8764,348200000.0
2009-09-08 17:18:00,0.87645,0.8765,0.8764,0.87645,431199998.0
2009-09-08 17:19:00,0.87645,0.87665,0.87645,0.87655,712900000.0
2009-09-08 17:20:00,0.87655,0.87665,0.8765,0.87665,993500001.0
2009-09-08 17:21:00,0.87665,0.87665,0.8766,0.8766,571299999.0
2009-09-08 17:22:00,0.8766,0.8766,0.8765,0.87655,202600001.0
2009-09-08 17:23:00,0.87655,0.8766,0.87655,0.8766,517700000.0
2009-09-08 17:24:00,0.8766,0.8768,0.8766,0.8767,472399999.0
2009-09-08 17:25:00,0.8767,0.87705,0.8767,0.877,649500001.0
2009-09-08 17:26:00,0.877,0.87715,0.87695,0.877,558500000.0
2009-09-08 17:27:00,0.877,0.87755,0.877,0.87745,508600002.0
2009-09-08 17:28:00,0.87745,0.8778,0.87745,0.87775,1139899994.0
2009-09-08 17:29:00,0.87775,0.8779,0.87775,0.8779,576900001.0
2009-09-08 17:30:00,0.8779,0.87845,0.8778,0.8783,791000000.0
2009-09-08 17:31:00,0.87835,0.87835,0.878,0.878,782700000.0
2009-09-08 17:32:00,0.878,0.8783,0.878,0.8783,442300000.0
2009-09-08 17:33:00,0.87825,0.8783,0.8782,0.8782,288500000.0
2009-09-08 17:34:00,0.8782,0.8783,0.8781,0.8781,446100000.0
2009-09-08 17:35:00,0.8781,0.87815,0.878,0.878,755200000.0
2009-09-08 17:36:00,0.878,0.878,0.8779,0.8779,447100000.0
2009-09-08 17:37:00,0.87795,0.87795,0.87785,0.8779,829799996.0
2009-09-08 17:38:00,0.8779,0.8779,0.8777,0.87775,770900000.0
2009-09-08 17:39:00,0.8777,0.8778,0.8777,0.87775,180600000.0
2009-09-08 17:40:00,0.8778,0.8778,0.87765,0.8777,322700001.0
2009-09-08 17:41:00,0.8777,0.87785,0.87765,0.8778,591600000.0
2009-09-08 17:42:00,0.8778,0.8778,0.8777,0.8778,540900000.0
2009-09-08 17:43:00,0.8778,0.87805,0.87775,0.87805,559800000.0
2009-09-08 17:44:00,0.87805,0.87805,0.8778,0.87785,521100000.0
2009-09-08 17:45:00,0.87785,0.87785,0.8777,0.8778,346430000.0
2009-09-08 17:46:00,0.8778,0.8778,0.8776,0.87765,221800000.0
2009-09-08 17:47:00,0.87765,0.8777,0.87755,0.87755,505400003.0
2009-09-08 17:48:00,0.87755,0.87765,0.8775,0.87755,603300001.0
2009-09-08 17:49:00,0.87755,0.87765,0.87755,0.87755,690799994.0
2009-09-08 17:50:00,0.87755,0.8776,0.87755,0.8776,731499998.0
2009-09-08 17:51:00,0.8776,0.87765,0.87745,0.87755,837500004.0
2009-09-08 17:52:00,0.87755,0.8776,0.8775,0.8775,722300000.0
2009-09-08 17:53:00,0.8775,0.87765,0.8775,0.87755,572700000.0
2009-09-08 17:54:00,0.87755,0.87775,0.87755,0.8777,311600000.0
2009-09-08 17:55:00,0.8777,0.8779,0.8777,0.8778,305500000.0
2009-09-08 17:56:00,0.8778,0.8778,0.8776,0.8777,496299997.0
2009-09-08 17:57:00,0.8777,0.8778,0.87765,0.87775,513700000.0
2009-09-08 17:58:00,0.87775,0.87785,0.87775,0.87775,215300000.0
2009-09-08 17:59:00,0.87775,0.8779,0.87775,0.8779,554000000.0
2009-09-08 18:00:00,0.8779,0.87805,0.8778,0.87795,442599999.0
2009-09-08 18:01:00,0.87795,0.87805,0.8778,0.87785,536200000.0
2009-09-08 18:02:00,0.87785,0.8779,0.8778,0.8779,379500000.0
2009-09-08 18:03:00,0.8779,0.8779,0.8778,0.8779,260700000.0
2009-09-08 18:04:00,0.8779,0.87795,0.87785,0.87785,220300000.0
2009-09-08 18:05:00,0.87785,0.87785,0.87765,0.8777,583100000.0
2009-09-08 18:06:00,0.87765,0.87775,0.8775,0.8775,551200001.0
2009-09-08 18:07:00,0.8775,0.87755,0.8774,0.87755,525400000.0
2009-09-08 18:08:00,0.8775,0.87765,0.8775,0.8776,261900000.0
2009-09-08 18:09:00,0.8776,0.8777,0.8776,0.87765,375300000.0
2009-09-08 18:10:00,0.87765,0.8778,0.87765,0.8778,343999999.0
2009-09-08 18:11:00,0.87775,0.87775,0.87765,0.8777,423899999.0
2009-09-08 18:12:00,0.8776,0.87775,0.8776,0.8777,399600000.0
2009-09-08 18:13:00,0.8777,0.8778,0.8777,0.8778,257500001.0
2009-09-08 18:14:00,0.8778,0.87785,0.8778,0.8778,78500000.0
2009-09-08 18:15:00,0.87785,0.87785,0.87775,0.87785,232900000.0
2009-09-08 18:16:00,0.87785,0.878,0.87785,0.878,177600000.0
2009-09-08 18:17:00,0.878,0.8781,0.878,0.87805,599600000.0
2009-09-08 18:18:00,0.87805,0.8781,0.87795,0.878,273800000.0
2009-09-08 18:19:00,0.878,0.8782,0.878,0.8782,1165700004.0
2009-09-08 18:20:00,0.8782,0.8782,0.878,0.878,872100002.0
2009-09-08 18:21:00,0.87805,0.8781,0.8779,0.878,999199998.0
2009-09-08 18:22:00,0.878,0.87805,0.87785,0.87795,554799998.0
2009-09-08 18:23:00,0.87795,0.8781,0.87795,0.878,712299997.0
2009-09-08 18:24:00,0.87805,0.87805,0.87795,0.878,594000000.0
2009-09-08 18:25:00,0.87805,0.8781,0.87795,0.878,1232699996.0
2009-09-08 18:26:00,0.878,0.87805,0.87795,0.878,577600005.0
2009-09-08 18:27:00,0.87805,0.8782,0.878,0.87815,400799999.0
2009-09-08 18:28:00,0.87815,0.8782,0.87815,0.87815,182300000.0
2009-09-08 18:29:00,0.87815,0.87835,0.87815,0.8783,193200000.0
2009-09-08 18:30:00,0.8783,0.87885,0.87825,0.8786,294000000.0
2009-09-08 18:31:00,0.8786,0.87885,0.87855,0.87875,467200000.0
2009-09-08 18:32:00,0.87875,0.87905,0.87875,0.879,360100000.0
2009-09-08 18:33:00,0.87905,0.8791,0.87885,0.87895,537200001.0
2009-09-08 18:34:00,0.87895,0.879,0.8789,0.8789,340400000.0
2009-09-08 18:35:00,0.8789,0.879,0.8789,0.87895,219200000.0
2009-09-08 18:36:00,0.8789,0.87895,0.8788,0.8788,70400000.0
2009-09-08 18:37:00,0.8788,0.87885,0.87875,0.87875,53200000.0
2009-09-08 18:38:00,0.87875,0.8788,0.8787,0.87875,220600000.0
2009-09-08 18:39:00,0.87875,0.87875,0.8786,0.8786,183800000.0
2009-09-08 18:40:00,0.8786,0.8787,0.8786,0.87865,316600000.0
2009-09-08 18:41:00,0.87865,0.87875,0.8786,0.8786,271300000.0
2009-09-08 18:42:00,0.8786,0.87865,0.87855,0.8786,248000000.0
2009-09-08 18:43:00,0.87855,0.8786,0.87845,0.87855,500400000.0
2009-09-08 18:44:00,0.8785,0.87855,0.8785,0.8785,506300000.0
2009-09-08 18:45:00,0.8785,0.8786,0.8785,0.8786,318700000.0
2009-09-08 18:46:00,0.8786,0.87875,0.87855,0.8786,330300000.0
2009-09-08 18:47:00,0.8786,0.87875,0.87855,0.8787,468900000.0
2009-09-08 18:48:00,0.8787,0.87875,0.87865,0.8787,421200000.0
2009-09-08 18:49:00,0.8787,0.87875,0.8787,0.8787,306500000.0
2009-09-08 18:50:00,0.8787,0.87875,0.8787,0.87875,20800000.0
2009-09-08 18:51:00,0.8788,0.87885,0.8787,0.87875,458699999.0
2009-09-08 18:52:00,0.87875,0.8788,0.87865,0.8788,348500000.0
2009-09-08 18:53:00,0.8788,0.8788,0.87875,0.87875,104400000.0
2009-09-08 18:54:00,0.87875,0.8788,0.8787,0.87875,433200000.0
2009-09-08 18:55:00,0.87875,0.8788,0.87875,0.87875,217200001.0
2009-09-08 18:56:00,0.87875,0.8788,0.87875,0.8788,231800000.0
2009-09-08 18:57:00,0.8788,0.8788,0.87875,0.8788,241700000.0
2009-09-08 18:58:00,0.8788,0.8788,0.87875,0.8788,171500000.0
2009-09-08 18:59:00,0.8788,0.87885,0.87875,0.8788,366800000.0
2009-09-08 19:00:00,0.8788,0.8789,0.87875,0.87885,192600000.0
2009-09-08 19:01:00,0.87885,0.8789,0.8788,0.8788,212800000.0
2009-09-08 19:02:00,0.8788,0.87885,0.8787,0.8788,83100000.0
2009-09-08 19:03:00,0.87885,0.87885,0.8787,0.8787,225900000.0
2009-09-08 19:04:00,0.8787,0.87875,0.8787,0.8787,139100000.0
2009-09-08 19:05:00,0.8787,0.8787,0.8787,0.8787,91000000.0
2009-09-08 19:06:00,0.8787,0.8787,0.8787,0.8787,168300000.0
2009-09-08 19:07:00,0.8787,0.87875,0.87865,0.87865,262700000.0
2009-09-08 19:08:00,0.87865,0.8787,0.87865,0.8787,48300000.0
2009-09-08 19:09:00,0.8787,0.87875,0.8787,0.8787,92700000.0
2009-09-08 19:10:00,0.8787,0.8788,0.8787,0.87875,333700000.0
2009-09-08 19:11:00,0.87875,0.87875,0.8787,0.8787,223600000.0
2009-09-08 19:12:00,0.8787,0.8787,0.87855,0.8786,1050000002.0
2009-09-08 19:13:00,0.8786,0.8786,0.87855,0.87855,582299996.0
2009-09-08 19:14:00,0.87855,0.87855,0.87845,0.87845,37500000.0
2009-09-08 19:15:00,0.87845,0.87855,0.87845,0.87845,546300001.0
2009-09-08 19:16:00,0.87845,0.8785,0.87845,0.87845,188900000.0
2009-09-08 19:17:00,0.87845,0.87845,0.87835,0.8784,272900001.0
2009-09-08 19:18:00,0.8784,0.87845,0.8784,0.8784,332200000.0
2009-09-08 19:19:00,0.8784,0.87855,0.8784,0.8785,411300000.0
2009-09-08 19:20:00,0.8785,0.87865,0.8785,0.8786,461400000.0
2009-09-08 19:21:00,0.8786,0.87865,0.87855,0.87855,205000002.0
2009-09-08 19:22:00,0.87855,0.87865,0.87855,0.87865,288399999.0
2009-09-08 19:23:00,0.87865,0.8787,0.8785,0.8786,185600000.0
2009-09-08 19:24:00,0.8786,0.87865,0.87855,0.87855,231600001.0
2009-09-08 19:25:00,0.87855,0.87865,0.87855,0.87865,155000000.0
2009-09-08 19:26:00,0.87865,0.8787,0.87855,0.87865,406000000.0
2009-09-08 19:27:00,0.87865,0.87875,0.87865,0.87875,324000000.0
2009-09-08 19:28:00,0.87875,0.87875,0.8786,0.8787,344300000.0
2009-09-08 19:29:00,0.8787,0.87875,0.8787,0.8787,149700000.0
2009-09-08 19:30:00,0.8787,0.8787,0.87865,0.87865,239800000.0
2009-09-08 19:31:00,0.87865,0.87875,0.87865,0.87875,129100000.0
2009-09-08 19:32:00,0.87875,0.87875,0.8787,0.8787,180100000.0
2009-09-08 19:33:00,0.8787,0.87875,0.8787,0.8787,269700000.0
2009-09-08 19:34:00,0.8787,0.87875,0.87865,0.8787,183000000.0
2009-09-08 19:35:00,0.8787,0.8787,0.87865,0.87865,274400000.0
2009-09-08 19:36:00,0.87865,0.8787,0.87865,0.8787,338400002.0
2009-09-08 19:37:00,0.8787,0.87875,0.8787,0.87875,41600000.0
2009-09-08 19:38:00,0.87875,0.8788,0.87875,0.8788,67200000.0
2009-09-08 19:39:00,0.8788,0.8788,0.87875,0.87875,601299998.0
2009-09-08 19:40:00,0.87875,0.8788,0.8787,0.87875,65000000.0
2009-09-08 19:41:00,0.87875,0.8788,0.87865,0.87865,121100000.0
2009-09-08 19:42:00,0.87865,0.87875,0.8785,0.87855,249200001.0
2009-09-08 19:43:00,0.87855,0.8786,0.87855,0.8786,72300001.0
2009-09-08 19:44:00,0.8786,0.8786,0.8786,0.8786,240800000.0
2009-09-08 19:45:00,0.8786,0.87865,0.8786,0.8786,142800000.0
2009-09-08 19:46:00,0.87865,0.87865,0.8786,0.8786,362200000.0
2009-09-08 19:47:00,0.8786,0.8786,0.8785,0.87855,364500000.0
2009-09-08 19:48:00,0.87855,0.8786,0.87845,0.87855,555400000.0
2009-09-08 19:49:00,0.87855,0.8787,0.87855,0.8787,182400000.0
2009-09-08 19:50:00,0.8787,0.8788,0.87865,0.87865,428100000.0
2009-09-08 19:51:00,0.8787,0.8788,0.87865,0.87875,206800000.0
2009-09-08 19:52:00,0.87875,0.8789,0.87875,0.8788,177400000.0
2009-09-08 19:53:00,0.8788,0.8788,0.8787,0.87875,516300000.0
2009-09-08 19:54:00,0.87875,0.87885,0.87875,0.87875,210300000.0
2009-09-08 19:55:00,0.87875,0.87885,0.8787,0.8788,140200000.0
2009-09-08 19:56:00,0.8788,0.87885,0.8787,0.8788,314300000.0
2009-09-08 19:57:00,0.8788,0.87885,0.8788,0.87885,17900000.0
2009-09-08 19:58:00,0.87885,0.87885,0.8788,0.87885,46400000.0
2009-09-08 19:59:00,0.87885,0.8789,0.8788,0.8788,234000000.0
2009-09-08 20:00:00,0.8788,0.8788,0.87875,0.87875,534200000.0
2009-09-08 20:01:00,0.87875,0.87875,0.8787,0.8787,175000000.0
2009-09-08 20:02:00,0.87865,0.87865,0.87855,0.8786,207400000.0
2009-09-08 20:03:00,0.8786,0.8786,0.87855,0.87855,337300001.0
2009-09-08 20:04:00,0.87855,0.8786,0.87845,0.8786,305499996.0
2009-09-08 20:05:00,0.87855,0.8786,0.87845,0.87845,570399999.0
2009-09-08 20:06:00,0.87845,0.87855,0.8784,0.8785,862900007.0
2009-09-08 20:07:00,0.8785,0.8786,0.8784,0.8785,377699999.0
2009-09-08 20:08:00,0.8785,0.8786,0.87845,0.87855,542400002.0
2009-09-08 20:09:00,0.8786,0.8787,0.8786,0.87865,470300000.0
2009-09-08 20:10:00,0.87865,0.8787,0.87865,0.8787,430200000.0
2009-09-08 20:11:00,0.87865,0.8788,0.8786,0.8787,490600000.0
2009-09-08 20:12:00,0.8787,0.8787,0.8785,0.8786,267000000.0
2009-09-08 20:13:00,0.8786,0.8786,0.87855,0.8786,412200000.0
2009-09-08 20:14:00,0.8786,0.87865,0.8786,0.8786,306299999.0
2009-09-08 20:15:00,0.87865,0.87885,0.87865,0.8787,272800000.0
2009-09-08 20:16:00,0.8787,0.8788,0.87865,0.87875,690300001.0
2009-09-08 20:17:00,0.87875,0.87875,0.87865,0.87875,812800001.0
2009-09-08 20:18:00,0.87875,0.8788,0.87875,0.8788,495900000.0
2009-09-08 20:19:00,0.8788,0.8788,0.87875,0.87875,575899996.0
2009-09-08 20:20:00,0.87875,0.87885,0.8787,0.87875,733800006.0
2009-09-08 20:21:00,0.87875,0.8788,0.87875,0.8788,313499999.0
2009-09-08 20:22:00,0.8788,0.8789,0.87875,0.8788,517199999.0
2009-09-08 20:23:00,0.87885,0.87885,0.8787,0.8787,631300003.0
2009-09-08 20:24:00,0.8787,0.87875,0.87865,0.8787,661899998.0
2009-09-08 20:25:00,0.87865,0.87875,0.87865,0.87875,724600002.0
2009-09-08 20:26:00,0.87875,0.87875,0.87865,0.8787,435900007.0
2009-09-08 20:27:00,0.8787,0.8787,0.87865,0.87865,81600000.0
2009-09-08 20:28:00,0.87865,0.8787,0.8786,0.8787,537200006.0
2009-09-08 20:29:00,0.8787,0.87875,0.87865,0.87875,626600001.0
2009-09-08 20:30:00,0.87875,0.8788,0.8787,0.87875,675300002.0
2009-09-08 20:31:00,0.87875,0.87875,0.8786,0.87865,658000001.0
2009-09-08 20:32:00,0.8787,0.87875,0.8786,0.8787,854200002.0
2009-09-08 20:33:00,0.8787,0.8788,0.87865,0.8787,798500001.0
2009-09-08 20:34:00,0.8787,0.8787,0.87865,0.8787,570000002.0
2009-09-08 20:35:00,0.8787,0.87875,0.8786,0.8786,904099997.0
2009-09-08 20:36:00,0.87865,0.8787,0.87855,0.87855,421599998.0
2009-09-08 20:37:00,0.87855,0.87865,0.87845,0.8785,343999999.0
2009-09-08 20:38:00,0.8785,0.8785,0.8784,0.8784,526200000.0
2009-09-08 20:39:00,0.8784,0.87845,0.8784,0.8784,512799997.0
2009-09-08 20:40:00,0.8784,0.8784,0.8782,0.87825,1065499996.0
2009-09-08 20:41:00,0.87825,0.8783,0.87815,0.8782,824700001.0
2009-09-08 20:42:00,0.87825,0.8784,0.8782,0.87835,540700001.0
2009-09-08 20:43:00,0.87835,0.87835,0.8782,0.8783,771500003.0
2009-09-08 20:44:00,0.8783,0.87845,0.87825,0.87845,731599996.0
2009-09-08 20:45:00,0.87845,0.87855,0.87845,0.8785,763099999.0
2009-09-08 20:46:00,0.8785,0.87855,0.8785,0.87855,376100000.0
2009-09-08 20:47:00,0.8786,0.87865,0.8786,0.87865,638900000.0
2009-09-08 20:48:00,0.87865,0.8787,0.8786,0.8786,403000000.0
2009-09-08 20:49:00,0.87865,0.8787,0.87855,0.87865,422000000.0
2009-09-08 20:50:00,0.87865,0.8787,0.8785,0.8786,386300000.0
2009-09-08 20:51:00,0.87855,0.8786,0.8784,0.87845,541999997.0
2009-09-08 20:52:00,0.87845,0.8785,0.87835,0.87845,392399996.0
2009-09-08 20:53:00,0.87845,0.8786,0.87845,0.8786,387300000.0
2009-09-08 20:54:00,0.8786,0.87865,0.8785,0.87865,301599999.0
2009-09-08 20:55:00,0.87865,0.87875,0.87855,0.87865,501700000.0
2009-09-08 20:56:00,0.87865,0.8787,0.8786,0.8786,990400003.0
2009-09-08 20:57:00,0.8786,0.87875,0.8786,0.87875,353300000.0
2009-09-08 20:58:00,0.8787,0.8788,0.87865,0.8787,753400002.0
2009-09-08 20:59:00,0.87875,0.87885,0.87865,0.87875,723200002.0
2009-09-08 21:00:00,0.8787,0.87875,0.87865,0.8787,904300000.0
2009-09-08 21:01:00,0.8787,0.87875,0.87865,0.8787,650800002.0
2009-09-08 21:02:00,0.8787,0.87875,0.87865,0.8787,522900000.0
2009-09-08 21:03:00,0.8787,0.8787,0.8787,0.8787,16000000.0
2009-09-08 21:04:00,0.87875,0.8788,0.87865,0.8787,650100002.0
2009-09-08 21:05:00,0.87875,0.8788,0.87865,0.87875,985600005.0
2009-09-08 21:06:00,0.87875,0.87875,0.8787,0.87875,436000000.0
2009-09-08 21:07:00,0.8787,0.87875,0.8786,0.87875,653999992.0
2009-09-08 21:08:00,0.87875,0.87875,0.8787,0.87875,638700005.0
2009-09-08 21:09:00,0.8788,0.87885,0.8787,0.8788,684400010.0
2009-09-08 21:10:00,0.8788,0.87885,0.8787,0.87885,584499995.0
2009-09-08 21:11:00,0.87885,0.8789,0.87875,0.87875,957400006.0
2009-09-08 21:12:00,0.87875,0.87885,0.87875,0.87885,192200003.0
2009-09-08 21:13:00,0.87885,0.87885,0.8787,0.87885,392899998.0
2009-09-08 21:14:00,0.87875,0.87885,0.8787,0.87875,624299996.0
2009-09-08 21:15:00,0.87875,0.87875,0.8787,0.8787,201999999.0
2009-09-08 21:16:00,0.8787,0.87895,0.8786,0.87895,824400004.0
2009-09-08 21:17:00,0.87895,0.8793,0.87895,0.8791,764449998.0
2009-09-08 21:18:00,0.8791,0.87915,0.87905,0.87905,431700001.0
2009-09-08 21:19:00,0.87905,0.87905,0.87895,0.879,159000000.0
2009-09-08 21:20:00,0.879,0.879,0.87895,0.879,149400000.0
2009-09-08 21:21:00,0.879,0.87905,0.87895,0.879,275400000.0
2009-09-08 21:22:00,0.879,0.87905,0.879,0.87905,231100001.0
2009-09-08 21:23:00,0.8791,0.87915,0.8791,0.87915,277600000.0
2009-09-08 21:24:00,0.87915,0.87915,0.8791,0.87915,191200000.0
2009-09-08 21:25:00,0.87915,0.87915,0.8791,0.87915,207200000.0
2009-09-08 21:26:00,0.87915,0.8792,0.8791,0.87915,109400000.0
2009-09-08 21:27:00,0.8791,0.87915,0.87905,0.87905,241600000.0
2009-09-08 21:28:00,0.87905,0.87905,0.87905,0.87905,50800000.0
2009-09-08 21:29:00,0.87905,0.87905,0.879,0.87905,156200000.0
2009-09-08 21:30:00,0.87905,0.87905,0.87905,0.87905,171800000.0
2009-09-08 21:31:00,0.87905,0.8791,0.87905,0.87905,158500000.0
2009-09-08 21:32:00,0.8791,0.8791,0.879,0.879,116600000.0
2009-09-08 21:33:00,0.87895,0.879,0.87895,0.879,60100000.0
2009-09-08 21:34:00,0.879,0.8791,0.87895,0.8791,57600000.0
2009-09-08 21:35:00,0.8791,0.87915,0.8791,0.87915,189300000.0
2009-09-08 21:36:00,0.8791,0.87915,0.87905,0.8791,100800000.0
2009-09-08 21:37:00,0.8791,0.87915,0.8791,0.87915,35600000.0
2009-09-08 21:38:00,0.87915,0.87915,0.87915,0.87915,38400000.0
2009-09-08 21:39:00,0.87915,0.87915,0.87915,0.87915,16000000.0
2009-09-08 21:40:00,0.87915,0.87915,0.87915,0.87915,40000000.0
2009-09-08 21:41:00,0.87915,0.87915,0.87905,0.8791,158100000.0
2009-09-08 21:42:00,0.8791,0.87915,0.8791,0.87915,67100000.0
2009-09-08 21:43:00,0.87915,0.87915,0.87915,0.87915,75200000.0
2009-09-08 21:44:00,0.87915,0.8792,0.87915,0.87915,156000000.0
2009-09-08 21:45:00,0.87915,0.87915,0.87905,0.8791,65200000.0
2009-09-08 21:46:00,0.8791,0.8791,0.8791,0.8791,48800000.0
2009-09-08 21:47:00,0.8791,0.8791,0.87905,0.87905,71100000.0
2009-09-08 21:48:00,0.87905,0.87905,0.87905,0.87905,110400000.0
2009-09-08 21:49:00,0.87884,0.879,0.87876,0.87897,22100000.0
2009-09-08 21:50:00,0.87905,0.87905,0.87905,0.87905,48800000.0
2009-09-08 21:51:00,0.87905,0.87905,0.87905,0.87905,6400000.0
2009-09-08 21:52:00,0.87903,0.87903,0.8788,0.87898,49400000.0
2009-09-08 21:53:00,0.879,0.87905,0.87895,0.87895,81000000.0
2009-09-08 21:54:00,0.87895,0.87895,0.87895,0.87895,68800000.0
2009-09-08 21:55:00,0.87895,0.879,0.87895,0.879,35200000.0
2009-09-08 21:56:00,0.87895,0.879,0.87885,0.8789,120800000.0
2009-09-08 21:57:00,0.8789,0.8789,0.87875,0.87875,94400000.0
2009-09-08 21:58:00,0.87875,0.87885,0.8787,0.87875,256700000.0
2009-09-08 21:59:00,0.87875,0.8788,0.8787,0.87875,208300000.0
2009-09-08 22:00:00,0.87875,0.8788,0.8787,0.87875,127000000.0
2009-09-08 22:01:00,0.8787,0.8788,0.8787,0.8788,60800000.0
2009-09-08 22:02:00,0.87875,0.87885,0.87875,0.87885,40800000.0
2009-09-08 22:03:00,0.87885,0.8789,0.8788,0.8788,37000000.0
2009-09-08 22:04:00,0.87875,0.8788,0.8787,0.87875,42900000.0
2009-09-08 22:05:00,0.87875,0.87875,0.87875,0.87875,45100000.0
2009-09-08 22:06:00,0.87875,0.8788,0.87865,0.87875,105700000.0
2009-09-08 22:07:00,0.87875,0.87875,0.8786,0.8787,110900000.0
2009-09-08 22:08:00,0.8787,0.87875,0.87855,0.87855,37200000.0
2009-09-08 22:09:00,0.87855,0.8786,0.8785,0.8786,125300000.0
2009-09-08 22:10:00,0.8786,0.87875,0.87855,0.87875,164000000.0
2009-09-08 22:11:00,0.8787,0.87875,0.87865,0.87865,56000000.0
2009-09-08 22:12:00,0.87865,0.87865,0.87865,0.87865,16000000.0
2009-09-08 22:13:00,0.87865,0.87865,0.87865,0.87865,25600000.0
2009-09-08 22:14:00,0.87865,0.87865,0.87865,0.87865,14400000.0
2009-09-08 22:15:00,0.87865,0.87865,0.87865,0.87865,14400000.0
2009-09-08 22:16:00,0.87865,0.87865,0.8786,0.87865,13400000.0
2009-09-08 22:17:00,0.87865,0.87865,0.8786,0.87865,15900000.0
2009-09-08 22:18:00,0.87865,0.87865,0.87855,0.87855,23900000.0
2009-09-08 22:19:00,0.87855,0.8786,0.87855,0.8786,41600000.0
2009-09-08 22:20:00,0.87865,0.87865,0.8786,0.8786,37600000.0
2009-09-08 22:21:00,0.8786,0.8786,0.87855,0.87855,63200000.0
2009-09-08 22:22:00,0.87855,0.87855,0.87855,0.87855,38400000.0
2009-09-08 22:23:00,0.87855,0.87855,0.8785,0.87855,212200000.0
2009-09-08 22:24:00,0.87855,0.87855,0.8785,0.8785,105800000.0
2009-09-08 22:25:00,0.8785,0.87855,0.8785,0.8785,140400000.0
2009-09-08 22:26:00,0.8785,0.87855,0.8785,0.8785,95800000.0
2009-09-08 22:27:00,0.8785,0.8785,0.8785,0.8785,31200000.0
2009-09-08 22:28:00,0.8785,0.87855,0.8785,0.8785,54400000.0
2009-09-08 22:29:00,0.8785,0.8785,0.8785,0.8785,83200000.0
2009-09-08 22:30:00,0.87845,0.8786,0.87845,0.87845,157000000.0
2009-09-08 22:31:00,0.87845,0.87845,0.8783,0.87835,180400001.0
2009-09-08 22:32:00,0.87835,0.87845,0.8783,0.87845,89200000.0
2009-09-08 22:33:00,0.87845,0.87845,0.87845,0.87845,82000000.0
2009-09-08 22:34:00,0.87845,0.87845,0.87835,0.87835,160300000.0
2009-09-08 22:35:00,0.87835,0.87835,0.8783,0.8783,115900000.0
2009-09-08 22:36:00,0.8783,0.8784,0.8783,0.8784,35200000.0
2009-09-08 22:37:00,0.8784,0.87845,0.8784,0.87845,14400000.0
2009-09-08 22:38:00,0.87845,0.87845,0.87845,0.87845,16000000.0
2009-09-08 22:39:00,0.87845,0.87845,0.8784,0.87845,39200000.0
2009-09-08 22:40:00,0.87845,0.87845,0.87845,0.87845,8000000.0
2009-09-08 22:41:00,0.87845,0.87845,0.8784,0.87845,48800000.0
2009-09-08 22:42:00,0.87845,0.87845,0.87835,0.87835,104800000.0
2009-09-08 22:43:00,0.87835,0.87835,0.87835,0.87835,16000000.0
2009-09-08 22:44:00,0.87835,0.87835,0.87835,0.87835,26100000.0
2009-09-08 22:45:00,0.87835,0.87835,0.87835,0.87835,61700000.0
2009-09-08 22:46:00,0.87835,0.87835,0.8783,0.8783,33600000.0
2009-09-08 22:47:00,0.8783,0.87835,0.87815,0.8782,74300000.0
2009-09-08 22:48:00,0.8782,0.8782,0.8781,0.87815,44800000.0
2009-09-08 22:49:00,0.87815,0.8782,0.87805,0.8781,208200000.0
2009-09-08 22:50:00,0.8781,0.87815,0.8781,0.8781,33100000.0
2009-09-08 22:51:00,0.8781,0.87815,0.8781,0.8781,79400000.0
2009-09-08 22:52:00,0.8781,0.8781,0.87805,0.8781,113200000.0
2009-09-08 22:53:00,0.87805,0.8781,0.87805,0.87805,84500000.0
2009-09-08 22:54:00,0.87805,0.8781,0.87805,0.87805,95700000.0
2009-09-08 22:55:00,0.87805,0.8781,0.87805,0.8781,93600000.0
2009-09-08 22:56:00,0.8781,0.8781,0.8781,0.8781,44800000.0
2009-09-08 22:57:00,0.8781,0.8781,0.87805,0.8781,136400000.0
2009-09-08 22:58:00,0.8781,0.8782,0.8781,0.8782,220800000.0
2009-09-08 22:59:00,0.8782,0.87825,0.87795,0.87795,202900000.0
2009-09-08 23:00:00,0.8778,0.87855,0.87765,0.87805,56000000.0
2009-09-08 23:01:00,0.8781,0.8781,0.87775,0.8781,27000000.0
2009-09-08 23:02:00,0.87815,0.8783,0.87795,0.87805,55300000.0
2009-09-08 23:03:00,0.8781,0.87825,0.878,0.87815,59400000.0
2009-09-08 23:04:00,0.87815,0.8782,0.8779,0.87805,102600000.0
2009-09-08 23:05:00,0.87805,0.87825,0.87805,0.87805,43200000.0
2009-09-08 23:06:00,0.8781,0.8782,0.87805,0.87815,36000000.0
2009-09-08 23:07:00,0.8782,0.8784,0.87815,0.8784,24000000.0
2009-09-08 23:08:00,0.87835,0.8784,0.8783,0.87835,20100000.0
2009-09-08 23:09:00,0.87835,0.8784,0.8782,0.8783,86200000.0
2009-09-08 23:10:00,0.8783,0.8783,0.87815,0.8782,38800000.0
2009-09-08 23:11:00,0.8782,0.8783,0.87815,0.8782,52800000.0
2009-09-08 23:12:00,0.8782,0.8782,0.87815,0.8782,91400000.0
2009-09-08 23:13:00,0.8782,0.87825,0.87815,0.8782,63200000.0
2009-09-08 23:14:00,0.8782,0.8782,0.8782,0.8782,4800000.0
2009-09-08 23:15:00,0.8782,0.8783,0.87815,0.8783,160800000.0
2009-09-08 23:16:00,0.8783,0.87835,0.87825,0.8783,115200000.0
2009-09-08 23:17:00,0.8784,0.8784,0.8783,0.87835,29600000.0
2009-09-08 23:18:00,0.87835,0.87835,0.8783,0.8783,26400000.0
2009-09-08 23:19:00,0.87835,0.87835,0.87825,0.8783,42400000.0
2009-09-08 23:20:00,0.8783,0.87835,0.87825,0.8783,32000000.0
2009-09-08 23:21:00,0.8783,0.87835,0.87825,0.87835,14400000.0
2009-09-08 23:22:00,0.87835,0.87835,0.8783,0.87835,41600000.0
2009-09-08 23:23:00,0.87835,0.87835,0.87825,0.87825,36800000.0
2009-09-08 23:24:00,0.8783,0.8783,0.8782,0.87825,97600000.0
2009-09-08 23:25:00,0.8783,0.8783,0.87825,0.8783,11200000.0
2009-09-08 23:26:00,0.8783,0.8783,0.87825,0.8783,19200000.0
2009-09-08 23:27:00,0.8783,0.8784,0.87825,0.8783,38800000.0
2009-09-08 23:28:00,0.8783,0.87835,0.8782,0.87825,121600000.0
2009-09-08 23:29:00,0.87835,0.87835,0.8783,0.87835,27200000.0
2009-09-08 23:30:00,0.87835,0.87835,0.87835,0.87835,22400000.0
2009-09-08 23:31:00,0.8783,0.8784,0.8783,0.8784,150400000.0
2009-09-08 23:32:00,0.8784,0.87845,0.87835,0.8784,119800000.0
2009-09-08 23:33:00,0.8784,0.8784,0.87835,0.8784,24000000.0
2009-09-08 23:34:00,0.8784,0.87845,0.87835,0.87835,60800000.0
2009-09-08 23:35:00,0.8784,0.8784,0.8784,0.8784,6400000.0
2009-09-08 23:36:00,0.87845,0.87845,0.8784,0.87845,28600000.0
2009-09-08 23:37:00,0.87835,0.8784,0.87835,0.8784,20800000.0
2009-09-08 23:38:00,0.87845,0.87845,0.8784,0.8784,8000000.0
2009-09-08 23:39:00,0.87845,0.87845,0.87835,0.87835,21200000.0
2009-09-08 23:40:00,0.8784,0.8784,0.87835,0.87835,30400000.0
2009-09-08 23:41:00,0.87805,0.87822,0.87805,0.87817,256400000.0
2009-09-08 23:42:00,0.87835,0.8784,0.87835,0.87835,40900000.0
2009-09-08 23:43:00,0.87845,0.87845,0.87845,0.87845,9600000.0
2009-09-08 23:44:00,0.87845,0.8785,0.8784,0.87845,34400000.0
2009-09-08 23:45:00,0.87845,0.87855,0.8784,0.8784,119700000.0
2009-09-08 23:46:00,0.87845,0.87855,0.8784,0.87855,166400000.0
2009-09-08 23:47:00,0.87855,0.87855,0.87845,0.87845,35600000.0
2009-09-08 23:48:00,0.8785,0.8785,0.8783,0.87845,93800000.0
2009-09-08 23:49:00,0.87845,0.87855,0.87845,0.87845,76900000.0
2009-09-08 23:50:00,0.87845,0.8785,0.8782,0.87825,258900000.0
2009-09-08 23:51:00,0.8783,0.8783,0.878,0.87805,82100000.0
2009-09-08 23:52:00,0.8781,0.87825,0.8781,0.87815,36400000.0
2009-09-08 23:53:00,0.8781,0.87815,0.8781,0.87815,37000000.0
2009-09-08 23:54:00,0.87807,0.87807,0.87777,0.87789,360000000.0
2009-09-08 23:55:00,0.87815,0.87815,0.87795,0.87805,103900000.0
2009-09-08 23:56:00,0.87793,0.87808,0.87793,0.87806,98000000.0
2009-09-08 23:57:00,0.87815,0.87825,0.87815,0.87825,46100000.0
2009-09-08 23:58:00,0.87825,0.8784,0.87825,0.8784,32600000.0
2009-09-08 23:59:00,0.87835,0.8784,0.87815,0.8782,16500000.0
2009-09-09 00:00:00,0.87815,0.87825,0.87805,0.8782,79600000.0
2009-09-09 00:01:00,0.87815,0.8782,0.8781,0.8782,118400000.0
2009-09-09 00:02:00,0.8781,0.8782,0.8781,0.87815,48800000.0
2009-09-09 00:03:00,0.87815,0.8782,0.87815,0.8782,26200000.0
2009-09-09 00:04:00,0.8782,0.8782,0.87815,0.8782,15000000.0
2009-09-09 00:05:00,0.87815,0.8782,0.87815,0.87815,22800000.0
2009-09-09 00:06:00,0.8782,0.87825,0.87815,0.87815,23200000.0
2009-09-09 00:07:00,0.87815,0.87825,0.87795,0.87805,62300000.0
2009-09-09 00:08:00,0.87805,0.87815,0.878,0.87805,33400000.0
2009-09-09 00:09:00,0.87805,0.87805,0.8779,0.878,39900000.0
2009-09-09 00:10:00,0.87795,0.87805,0.87795,0.878,30500000.0
2009-09-09 00:11:00,0.87805,0.87805,0.878,0.878,23000000.0
2009-09-09 00:12:00,0.878,0.87805,0.87795,0.87805,34600000.0
2009-09-09 00:13:00,0.878,0.8781,0.878,0.8781,23900000.0
2009-09-09 00:14:00,0.8781,0.8781,0.87805,0.87805,27200000.0
2009-09-09 00:15:00,0.87805,0.8782,0.878,0.87815,56300000.0
2009-09-09 00:16:00,0.87815,0.87815,0.87805,0.8781,59900000.0
2009-09-09 00:17:00,0.8781,0.8781,0.87805,0.87805,89600000.0
2009-09-09 00:18:00,0.8781,0.87815,0.87805,0.87805,110800000.0
2009-09-09 00:19:00,0.87805,0.8781,0.87805,0.87805,161400000.0
2009-09-09 00:20:00,0.87805,0.87815,0.87805,0.8781,127100000.0
2009-09-09 00:21:00,0.87815,0.87815,0.8781,0.87815,39500000.0
2009-09-09 00:22:00,0.8781,0.87815,0.8781,0.87815,33800000.0
2009-09-09 00:23:00,0.87815,0.87815,0.87805,0.87805,111300000.0
2009-09-09 00:24:00,0.87805,0.87815,0.87805,0.87815,143400000.0
2009-09-09 00:25:00,0.87815,0.8782,0.87815,0.8782,26600000.0
2009-09-09 00:26:00,0.8782,0.87825,0.8782,0.87825,49200000.0
2009-09-09 00:27:00,0.87825,0.87825,0.8782,0.87825,70200000.0
2009-09-09 00:28:00,0.87825,0.8783,0.87825,0.8783,35000000.0
2009-09-09 00:29:00,0.8783,0.8783,0.8783,0.8783,15900000.0
2009-09-09 00:30:00,0.8783,0.87835,0.8783,0.87835,29400000.0
2009-09-09 00:31:00,0.87835,0.8785,0.87835,0.8784,309500000.0
2009-09-09 00:32:00,0.87845,0.87845,0.8783,0.8783,108200000.0
2009-09-09 00:33:00,0.8783,0.8785,0.87825,0.87825,394200000.0
2009-09-09 00:34:00,0.87825,0.8783,0.87825,0.87825,35800000.0
2009-09-09 00:35:00,0.87825,0.8783,0.8782,0.8783,63000000.0
2009-09-09 00:36:00,0.87825,0.8784,0.87825,0.87835,122200000.0
2009-09-09 00:37:00,0.87835,0.8784,0.8783,0.87835,137200000.0
2009-09-09 00:38:00,0.8784,0.8785,0.8783,0.8785,177900000.0
2009-09-09 00:39:00,0.87845,0.87855,0.87835,0.8785,242300000.0
2009-09-09 00:40:00,0.8785,0.87855,0.87835,0.8784,404000000.0
2009-09-09 00:41:00,0.8784,0.87845,0.87835,0.8784,356499997.0
2009-09-09 00:42:00,0.87845,0.87855,0.8784,0.87845,250700000.0
2009-09-09 00:43:00,0.87845,0.87845,0.8783,0.87835,62900000.0
2009-09-09 00:44:00,0.87835,0.8784,0.8783,0.87835,60100000.0
2009-09-09 00:45:00,0.8784,0.87845,0.8783,0.87835,109700000.0
2009-09-09 00:46:00,0.87835,0.87845,0.8783,0.87835,64900000.0
2009-09-09 00:47:00,0.87835,0.87835,0.87815,0.8782,100400000.0
2009-09-09 00:48:00,0.8782,0.87825,0.87815,0.87815,74100000.0
2009-09-09 00:49:00,0.87815,0.8782,0.878,0.8781,156800000.0
2009-09-09 00:50:00,0.8781,0.87815,0.8781,0.8781,68800000.0
2009-09-09 00:51:00,0.8781,0.8782,0.8781,0.87815,47800000.0
2009-09-09 00:52:00,0.87815,0.8782,0.87815,0.87815,32100000.0
2009-09-09 00:53:00,0.87815,0.8782,0.8781,0.87815,94000000.0
2009-09-09 00:54:00,0.87815,0.8783,0.8781,0.8782,79900000.0
2009-09-09 00:55:00,0.8782,0.8782,0.87805,0.87815,124400000.0
2009-09-09 00:56:00,0.87815,0.8782,0.8781,0.87815,68600000.0
2009-09-09 00:57:00,0.87815,0.87815,0.87815,0.87815,11200000.0
2009-09-09 00:58:00,0.87815,0.87815,0.87805,0.87805,39600000.0
2009-09-09 00:59:00,0.87805,0.87805,0.878,0.87805,76600000.0
2009-09-09 01:00:00,0.87805,0.8783,0.87805,0.8781,820599998.0
2009-09-09 01:01:00,0.87815,0.87815,0.878,0.87805,124700000.0
2009-09-09 01:02:00,0.87805,0.8782,0.878,0.8782,480200000.0
2009-09-09 01:03:00,0.8782,0.87825,0.8781,0.8782,295800000.0
2009-09-09 01:04:00,0.87815,0.87825,0.8781,0.87815,179800000.0
2009-09-09 01:05:00,0.87815,0.8782,0.87815,0.87815,117700000.0
2009-09-09 01:06:00,0.87815,0.87815,0.87805,0.87815,126300000.0
2009-09-09 01:07:00,0.8781,0.8782,0.87805,0.8782,49300000.0
2009-09-09 01:08:00,0.8782,0.87825,0.8782,0.8782,158500000.0
2009-09-09 01:09:00,0.87825,0.87835,0.87805,0.8781,141300000.0
2009-09-09 01:10:00,0.8781,0.87815,0.87805,0.8781,121000000.0
2009-09-09 01:11:00,0.8781,0.8782,0.87805,0.87815,127700000.0
2009-09-09 01:12:00,0.87815,0.87815,0.87805,0.87805,104200000.0
2009-09-09 01:13:00,0.87805,0.8781,0.87805,0.87805,89300000.0
2009-09-09 01:14:00,0.87805,0.8781,0.87805,0.8781,4400000.0
2009-09-09 01:15:00,0.8781,0.8781,0.87805,0.8781,24300000.0
2009-09-09 01:16:00,0.8781,0.8781,0.878,0.87805,137000000.0
2009-09-09 01:17:00,0.87805,0.8781,0.87805,0.87805,8700000.0
2009-09-09 01:18:00,0.87805,0.8782,0.878,0.8781,348099999.0
2009-09-09 01:19:00,0.8781,0.8781,0.8781,0.8781,122100000.0
2009-09-09 01:20:00,0.8781,0.87815,0.8781,0.8781,110100000.0
2009-09-09 01:21:00,0.8781,0.8781,0.87805,0.8781,80000000.0
2009-09-09 01:22:00,0.87805,0.87815,0.878,0.878,111200000.0
2009-09-09 01:23:00,0.878,0.87815,0.878,0.87815,191700000.0
2009-09-09 01:24:00,0.87815,0.87815,0.8781,0.87815,175800000.0
2009-09-09 01:25:00,0.87815,0.8782,0.87815,0.8782,72600000.0
2009-09-09 01:26:00,0.8782,0.8782,0.87815,0.8782,77200000.0
2009-09-09 01:27:00,0.8782,0.8782,0.87815,0.87815,118800000.0
2009-09-09 01:28:00,0.87815,0.8782,0.87815,0.87815,25700000.0
2009-09-09 01:29:00,0.87815,0.87815,0.8781,0.87815,146200000.0
2009-09-09 01:30:00,0.87815,0.87825,0.8781,0.87825,210699999.0
2009-09-09 01:31:00,0.8782,0.8782,0.8781,0.8781,76700000.0
2009-09-09 01:32:00,0.8781,0.87825,0.8781,0.87825,119100001.0
2009-09-09 01:33:00,0.87825,0.8783,0.87815,0.8783,106399999.0
2009-09-09 01:34:00,0.8783,0.8783,0.87825,0.87825,39400000.0
2009-09-09 01:35:00,0.87825,0.87825,0.87815,0.87815,31100001.0
2009-09-09 01:36:00,0.8782,0.87825,0.8782,0.8782,19700000.0
2009-09-09 01:37:00,0.8782,0.87825,0.87815,0.8782,99000001.0
2009-09-09 01:38:00,0.87825,0.87825,0.8782,0.8782,40800000.0
2009-09-09 01:39:00,0.8782,0.8782,0.8782,0.8782,73500000.0
2009-09-09 01:40:00,0.8782,0.8782,0.87815,0.8782,61000000.0
2009-09-09 01:41:00,0.8782,0.8782,0.87815,0.8782,108100000.0
2009-09-09 01:42:00,0.8782,0.8782,0.8782,0.8782,23200000.0
2009-09-09 01:43:00,0.8782,0.8782,0.87815,0.8782,33900000.0
2009-09-09 01:44:00,0.8782,0.8782,0.87815,0.87815,59100000.0
2009-09-09 01:45:00,0.8781,0.8781,0.878,0.8781,292500000.0
2009-09-09 01:46:00,0.8781,0.8781,0.8781,0.8781,66900000.0
2009-09-09 01:47:00,0.8781,0.8781,0.878,0.8781,115900001.0
2009-09-09 01:48:00,0.87805,0.8781,0.878,0.878,139100000.0
2009-09-09 01:49:00,0.878,0.878,0.878,0.878,21200000.0
2009-09-09 01:50:00,0.878,0.878,0.878,0.878,22000000.0
2009-09-09 01:51:00,0.878,0.878,0.878,0.878,16000000.0
2009-09-09 01:52:00,0.87805,0.8781,0.878,0.8781,68500000.0
2009-09-09 01:53:00,0.8781,0.8781,0.878,0.878,65600000.0
2009-09-09 01:54:00,0.878,0.878,0.878,0.878,41200000.0
2009-09-09 01:55:00,0.878,0.878,0.8779,0.878,51400000.0
2009-09-09 01:56:00,0.878,0.878,0.878,0.878,33200000.0
2009-09-09 01:57:00,0.878,0.878,0.87795,0.87795,74800000.0
2009-09-09 01:58:00,0.87795,0.878,0.87795,0.878,74300000.0
2009-09-09 01:59:00,0.878,0.878,0.8779,0.87795,38800000.0
2009-09-09 02:00:00,0.8779,0.8781,0.87785,0.878,389300000.0
2009-09-09 02:01:00,0.878,0.878,0.8778,0.87785,328500000.0
2009-09-09 02:02:00,0.8779,0.8781,0.87785,0.878,134100000.0
2009-09-09 02:03:00,0.878,0.878,0.878,0.878,22400000.0
2009-09-09 02:04:00,0.878,0.87805,0.87795,0.87795,89100000.0
2009-09-09 02:05:00,0.87795,0.878,0.8779,0.8779,190400000.0
2009-09-09 02:06:00,0.8779,0.87795,0.87785,0.8779,172900000.0
2009-09-09 02:07:00,0.8779,0.87795,0.87785,0.8779,182400000.0
2009-09-09 02:08:00,0.8779,0.8781,0.87785,0.8781,252100000.0
2009-09-09 02:09:00,0.8781,0.8781,0.878,0.878,73800000.0
2009-09-09 02:10:00,0.878,0.87805,0.878,0.87805,132500000.0
2009-09-09 02:11:00,0.87805,0.87815,0.87805,0.87815,76400000.0
2009-09-09 02:12:00,0.8781,0.87815,0.8781,0.87815,42600000.0
2009-09-09 02:13:00,0.87815,0.8782,0.87815,0.87815,73400000.0
2009-09-09 02:14:00,0.87815,0.87815,0.8781,0.8781,120100000.0
2009-09-09 02:15:00,0.8781,0.8782,0.8781,0.87815,398800000.0
2009-09-09 02:16:00,0.8781,0.8782,0.8781,0.8781,252100000.0
2009-09-09 02:17:00,0.8781,0.87825,0.8781,0.87815,277699999.0
2009-09-09 02:18:00,0.87815,0.87825,0.8781,0.8782,346200001.0
2009-09-09 02:19:00,0.8782,0.87825,0.87815,0.87815,631900001.0
2009-09-09 02:20:00,0.87815,0.8782,0.8781,0.8782,294200000.0
2009-09-09 02:21:00,0.87815,0.87825,0.87815,0.8782,272899998.0
2009-09-09 02:22:00,0.8782,0.87825,0.8781,0.87815,591100003.0
2009-09-09 02:23:00,0.87815,0.87815,0.8781,0.8781,144000000.0
2009-09-09 02:24:00,0.8781,0.8781,0.8781,0.8781,72000000.0
2009-09-09 02:25:00,0.8781,0.8781,0.8781,0.8781,24000000.0
2009-09-09 02:26:00,0.8781,0.8781,0.8781,0.8781,1600000.0
2009-09-09 02:27:00,0.8781,0.8781,0.8781,0.8781,22400000.0
2009-09-09 02:28:00,0.8781,0.8781,0.87805,0.87805,113200000.0
2009-09-09 02:29:00,0.87805,0.8781,0.87805,0.8781,40800000.0
2009-09-09 02:30:00,0.8781,0.8781,0.8781,0.8781,9600000.0
2009-09-09 02:31:00,0.8781,0.8781,0.8781,0.8781,27200000.0
2009-09-09 02:32:00,0.8781,0.8781,0.8781,0.8781,27200000.0
2009-09-09 02:33:00,0.8781,0.8781,0.87805,0.8781,72000000.0
2009-09-09 02:34:00,0.8781,0.8781,0.8781,0.8781,45000000.0
2009-09-09 02:35:00,0.8781,0.8781,0.8781,0.8781,24000000.0
2009-09-09 02:36:00,0.8781,0.8781,0.8781,0.8781,19400000.0
2009-09-09 02:37:00,0.8781,0.8781,0.8781,0.8781,12800000.0
2009-09-09 02:38:00,0.8781,0.8781,0.8781,0.8781,46400000.0
2009-09-09 02:39:00,0.8781,0.8781,0.87785,0.8779,196400000.0
2009-09-09 02:40:00,0.8779,0.878,0.8779,0.87795,202900000.0
2009-09-09 02:41:00,0.87795,0.87795,0.8779,0.87795,42300000.0
2009-09-09 02:42:00,0.8779,0.87795,0.87785,0.87795,176200000.0
2009-09-09 02:43:00,0.8779,0.878,0.8778,0.8778,157500000.0
2009-09-09 02:44:00,0.8778,0.87795,0.8778,0.8779,125900000.0
2009-09-09 02:45:00,0.8779,0.8779,0.8777,0.8778,235500000.0
2009-09-09 02:46:00,0.8778,0.87785,0.8775,0.8775,120760000.0
2009-09-09 02:47:00,0.8775,0.8776,0.8775,0.87755,321900001.0
2009-09-09 02:48:00,0.8775,0.87765,0.8775,0.8776,30800001.0
2009-09-09 02:49:00,0.87755,0.8778,0.87755,0.8777,68400000.0
2009-09-09 02:50:00,0.8777,0.87775,0.87755,0.87755,223000000.0
2009-09-09 02:51:00,0.87755,0.8777,0.87755,0.8777,32400000.0
2009-09-09 02:52:00,0.8777,0.87785,0.87755,0.87785,308600000.0
2009-09-09 02:53:00,0.87785,0.87795,0.8778,0.87795,218799999.0
2009-09-09 02:54:00,0.8779,0.87805,0.87785,0.87795,204300001.0
2009-09-09 02:55:00,0.87805,0.8781,0.8777,0.8779,609500002.0
2009-09-09 02:56:00,0.8779,0.878,0.8778,0.8779,202400000.0
2009-09-09 02:57:00,0.8779,0.87795,0.8778,0.8778,444300000.0
2009-09-09 02:58:00,0.8778,0.8779,0.8778,0.8779,142000000.0
2009-09-09 02:59:00,0.87785,0.87785,0.8777,0.8778,352000000.0
2009-09-09 03:00:00,0.8778,0.87795,0.8778,0.87795,182799999.0
2009-09-09 03:01:00,0.87795,0.87805,0.8778,0.87785,369199999.0
2009-09-09 03:02:00,0.87785,0.87785,0.87775,0.8778,275200000.0
2009-09-09 03:03:00,0.87775,0.8779,0.87775,0.8778,603499999.0
2009-09-09 03:04:00,0.8778,0.8779,0.8778,0.87785,280799999.0
2009-09-09 03:05:00,0.8778,0.87785,0.8775,0.8775,381100000.0
2009-09-09 03:06:00,0.8776,0.87765,0.87735,0.87735,288400000.0
2009-09-09 03:07:00,0.87735,0.87745,0.87715,0.8772,620900000.0
2009-09-09 03:08:00,0.87725,0.87755,0.87725,0.8773,125000000.0
2009-09-09 03:09:00,0.8773,0.8773,0.8773,0.8773,67400000.0
2009-09-09 03:10:00,0.8773,0.8773,0.8773,0.8773,19200000.0
2009-09-09 03:11:00,0.8773,0.8774,0.8773,0.8774,206500000.0
2009-09-09 03:12:00,0.87735,0.8774,0.87725,0.87735,449800001.0
2009-09-09 03:13:00,0.87735,0.8774,0.8773,0.8773,97500000.0
2009-09-09 03:14:00,0.8773,0.87745,0.8773,0.8774,232300000.0
2009-09-09 03:15:00,0.87745,0.8775,0.87735,0.87745,187400000.0
2009-09-09 03:16:00,0.8775,0.8775,0.8773,0.87735,165400000.0
2009-09-09 03:17:00,0.87735,0.87745,0.87735,0.87745,379900000.0
2009-09-09 03:18:00,0.87745,0.87755,0.8774,0.8774,274100000.0
2009-09-09 03:19:00,0.8774,0.8775,0.8774,0.8775,250100000.0
2009-09-09 03:20:00,0.8775,0.8776,0.87745,0.8775,160000000.0
2009-09-09 03:21:00,0.8775,0.87765,0.8775,0.87765,210600000.0
2009-09-09 03:22:00,0.8777,0.87775,0.87765,0.8777,237200000.0
2009-09-09 03:23:00,0.87775,0.87785,0.8777,0.87785,137900000.0
2009-09-09 03:24:00,0.87785,0.8779,0.87785,0.87785,208800000.0
2009-09-09 03:25:00,0.87785,0.8779,0.87785,0.8779,137000000.0
2009-09-09 03:26:00,0.8779,0.8779,0.87785,0.87785,262100000.0
2009-09-09 03:27:00,0.87785,0.8779,0.87785,0.8779,75500000.0
2009-09-09 03:28:00,0.8779,0.8779,0.87785,0.87785,103500000.0
2009-09-09 03:29:00,0.87785,0.8779,0.87785,0.8779,155100000.0
2009-09-09 03:30:00,0.8779,0.878,0.8778,0.878,394100000.0
2009-09-09 03:31:00,0.878,0.878,0.87765,0.87765,348500000.0
2009-09-09 03:32:00,0.87765,0.87805,0.8776,0.87765,419500000.0
2009-09-09 03:33:00,0.87765,0.8777,0.8776,0.8776,297000000.0
2009-09-09 03:34:00,0.87765,0.87775,0.8776,0.8776,253500000.0
2009-09-09 03:35:00,0.8776,0.8778,0.8776,0.87775,313500000.0
2009-09-09 03:36:00,0.8778,0.8778,0.87765,0.87765,253700000.0
2009-09-09 03:37:00,0.87765,0.87765,0.87745,0.87745,137000000.0
2009-09-09 03:38:00,0.8775,0.87755,0.8775,0.87755,81600000.0
2009-09-09 03:39:00,0.87755,0.87755,0.8775,0.8775,157400000.0
2009-09-09 03:40:00,0.8775,0.8775,0.8775,0.8775,46400000.0
2009-09-09 03:41:00,0.8775,0.8775,0.8775,0.8775,53600000.0
2009-09-09 03:42:00,0.8775,0.8775,0.87725,0.87725,185500000.0
2009-09-09 03:43:00,0.87725,0.8774,0.87725,0.8774,207000000.0
2009-09-09 03:44:00,0.8774,0.87745,0.8773,0.8773,205400000.0
2009-09-09 03:45:00,0.8773,0.8773,0.87725,0.8773,308200000.0
2009-09-09 03:46:00,0.8773,0.87735,0.8773,0.8773,86700000.0
2009-09-09 03:47:00,0.8773,0.87735,0.8773,0.8773,119400000.0
2009-09-09 03:48:00,0.8773,0.8773,0.8773,0.8773,107400000.0
2009-09-09 03:49:00,0.8773,0.87745,0.8773,0.8773,259800000.0
2009-09-09 03:50:00,0.87735,0.8775,0.8773,0.8774,342300000.0
2009-09-09 03:51:00,0.8774,0.8775,0.8774,0.8774,169100000.0
2009-09-09 03:52:00,0.8774,0.87745,0.87735,0.8774,263100000.0
2009-09-09 03:53:00,0.8774,0.87745,0.8774,0.8774,176900000.0
2009-09-09 03:54:00,0.8774,0.8775,0.87735,0.87745,464200000.0
2009-09-09 03:55:00,0.87745,0.8775,0.8774,0.87745,378200000.0
2009-09-09 03:56:00,0.87745,0.87745,0.8773,0.87735,136300000.0
2009-09-09 03:57:00,0.87735,0.87735,0.8773,0.8773,50800000.0
2009-09-09 03:58:00,0.8773,0.87735,0.8773,0.8773,59600000.0
2009-09-09 03:59:00,0.87735,0.87735,0.87735,0.87735,24000000.0
2009-09-09 04:00:00,0.87735,0.87735,0.8773,0.87735,189100000.0
2009-09-09 04:01:00,0.87735,0.8774,0.87735,0.87735,224700000.0
2009-09-09 04:02:00,0.87735,0.8774,0.8773,0.87735,455400000.0
2009-09-09 04:03:00,0.87735,0.8774,0.8773,0.8774,409199999.0
2009-09-09 04:04:00,0.8774,0.8775,0.87735,0.87745,188500000.0
2009-09-09 04:05:00,0.87745,0.87745,0.87735,0.87735,152600000.0
2009-09-09 04:06:00,0.87735,0.8774,0.8773,0.8774,227400000.0
2009-09-09 04:07:00,0.8774,0.8774,0.8773,0.8774,530000000.0
2009-09-09 04:08:00,0.87745,0.87745,0.8773,0.8773,269500000.0
2009-09-09 04:09:00,0.8773,0.87735,0.8773,0.8773,207300000.0
2009-09-09 04:10:00,0.8773,0.8774,0.8773,0.87735,156600000.0
2009-09-09 04:11:00,0.87735,0.8774,0.8773,0.87735,146000000.0
2009-09-09 04:12:00,0.8773,0.8774,0.8773,0.8774,85300000.0
2009-09-09 04:13:00,0.8774,0.8774,0.8773,0.8774,128700000.0
2009-09-09 04:14:00,0.8774,0.87765,0.8774,0.87765,271100000.0
2009-09-09 04:15:00,0.87765,0.87765,0.8776,0.8776,78400000.0
2009-09-09 04:16:00,0.87755,0.87755,0.87745,0.87745,236100000.0
2009-09-09 04:17:00,0.87745,0.87745,0.8773,0.8773,139100000.0
2009-09-09 04:18:00,0.8773,0.8773,0.8773,0.8773,12800000.0
2009-09-09 04:19:00,0.8773,0.8773,0.87715,0.8772,408900000.0
2009-09-09 04:20:00,0.8772,0.87735,0.8772,0.87725,209100001.0
2009-09-09 04:21:00,0.87725,0.87725,0.8772,0.8772,211600000.0
2009-09-09 04:22:00,0.8772,0.8773,0.8772,0.8773,239800000.0
2009-09-09 04:23:00,0.8773,0.87735,0.8773,0.8773,57200000.0
2009-09-09 04:24:00,0.8773,0.8774,0.8772,0.8772,387400000.0
2009-09-09 04:25:00,0.8772,0.8773,0.8772,0.87725,413900000.0
2009-09-09 04:26:00,0.87725,0.87725,0.87715,0.87715,40000000.0
2009-09-09 04:27:00,0.87715,0.8772,0.87715,0.8772,37100000.0
2009-09-09 04:28:00,0.8772,0.8772,0.877,0.87705,196200000.0
2009-09-09 04:29:00,0.87705,0.8771,0.877,0.8771,221200000.0
2009-09-09 04:30:00,0.8771,0.8772,0.877,0.87705,260500000.0
2009-09-09 04:31:00,0.8771,0.8771,0.87695,0.877,311600000.0
2009-09-09 04:32:00,0.877,0.877,0.877,0.877,116800000.0
2009-09-09 04:33:00,0.877,0.877,0.877,0.877,213700000.0
2009-09-09 04:34:00,0.877,0.8771,0.877,0.8771,131900000.0
2009-09-09 04:35:00,0.87705,0.87705,0.877,0.877,208000000.0
2009-09-09 04:36:00,0.877,0.8771,0.877,0.8771,67300000.0
2009-09-09 04:37:00,0.8771,0.8771,0.877,0.877,127100000.0
2009-09-09 04:38:00,0.877,0.87705,0.877,0.87705,110500000.0
2009-09-09 04:39:00,0.87705,0.87705,0.877,0.877,230500000.0
2009-09-09 04:40:00,0.877,0.87705,0.877,0.877,217900000.0
2009-09-09 04:41:00,0.877,0.877,0.877,0.877,278200000.0
2009-09-09 04:42:00,0.877,0.877,0.877,0.877,398800000.0
2009-09-09 04:43:00,0.8771,0.87715,0.8771,0.8771,140200000.0
2009-09-09 04:44:00,0.8771,0.87725,0.87705,0.8772,210800000.0
2009-09-09 04:45:00,0.8772,0.8772,0.87715,0.8772,142900000.0
2009-09-09 04:46:00,0.87715,0.8772,0.87715,0.8772,41900000.0
2009-09-09 04:47:00,0.8772,0.8772,0.87715,0.8772,195400000.0
2009-09-09 04:48:00,0.8772,0.8773,0.8772,0.8773,171600000.0
2009-09-09 04:49:00,0.8773,0.87735,0.87725,0.8773,336200000.0
2009-09-09 04:50:00,0.8773,0.8773,0.8772,0.8772,275400000.0
2009-09-09 04:51:00,0.8772,0.8773,0.8772,0.8772,200600000.0
2009-09-09 04:52:00,0.8772,0.8772,0.8772,0.8772,209600000.0
2009-09-09 04:53:00,0.8772,0.8772,0.8772,0.8772,111100000.0
2009-09-09 04:54:00,0.8772,0.8772,0.8772,0.8772,235300000.0
2009-09-09 04:55:00,0.8772,0.8772,0.877,0.87705,174200000.0
2009-09-09 04:56:00,0.87705,0.8771,0.877,0.877,101400000.0
2009-09-09 04:57:00,0.877,0.87705,0.87695,0.87705,288600000.0
2009-09-09 04:58:00,0.87705,0.87705,0.87705,0.87705,75600000.0
2009-09-09 04:59:00,0.87705,0.87715,0.877,0.87705,243200000.0
2009-09-09 05:00:00,0.87705,0.8772,0.87705,0.87715,191000000.0
2009-09-09 05:01:00,0.8771,0.8772,0.8771,0.87715,95600000.0
2009-09-09 05:02:00,0.8772,0.8773,0.8772,0.87725,115000000.0
2009-09-09 05:03:00,0.87725,0.87735,0.8771,0.8771,190700000.0
2009-09-09 05:04:00,0.8771,0.87715,0.87705,0.8771,185600000.0
2009-09-09 05:05:00,0.8771,0.87715,0.87705,0.8771,138100000.0
2009-09-09 05:06:00,0.8771,0.87715,0.8771,0.8771,84800000.0
2009-09-09 05:07:00,0.8771,0.8771,0.8771,0.8771,64600000.0
2009-09-09 05:08:00,0.8771,0.87715,0.877,0.8771,153400000.0
2009-09-09 05:09:00,0.8771,0.8772,0.8771,0.87715,116900000.0
2009-09-09 05:10:00,0.87715,0.8772,0.8771,0.87715,150100000.0
2009-09-09 05:11:00,0.87715,0.87725,0.87715,0.87725,170800000.0
2009-09-09 05:12:00,0.87725,0.87725,0.87715,0.8772,104800000.0
2009-09-09 05:13:00,0.87715,0.87715,0.8771,0.87715,36800000.0
2009-09-09 05:14:00,0.87715,0.87715,0.8771,0.8771,16000000.0
2009-09-09 05:15:00,0.87705,0.8771,0.87705,0.8771,41000000.0
2009-09-09 05:16:00,0.8771,0.8771,0.87705,0.87705,105300000.0
2009-09-09 05:17:00,0.87705,0.87705,0.877,0.87705,140400000.0
2009-09-09 05:18:00,0.87705,0.87705,0.87705,0.87705,133200000.0
2009-09-09 05:19:00,0.87705,0.87705,0.87705,0.87705,70000000.0
2009-09-09 05:20:00,0.87705,0.87705,0.87675,0.8768,325600000.0
2009-09-09 05:21:00,0.87685,0.87705,0.87675,0.87695,432600000.0
2009-09-09 05:22:00,0.87695,0.87705,0.8769,0.87705,109300000.0
2009-09-09 05:23:00,0.87705,0.87705,0.877,0.87705,20200000.0
2009-09-09 05:24:00,0.87705,0.87705,0.87705,0.87705,71600000.0
2009-09-09 05:25:00,0.87705,0.8771,0.877,0.87705,90900000.0
2009-09-09 05:26:00,0.87705,0.87705,0.8769,0.87705,129700000.0
2009-09-09 05:27:00,0.87705,0.87705,0.877,0.877,106400000.0
2009-09-09 05:28:00,0.877,0.877,0.87685,0.877,112400001.0
2009-09-09 05:29:00,0.877,0.877,0.87685,0.87685,93500000.0
2009-09-09 05:30:00,0.8769,0.8769,0.8768,0.8769,408800000.0
2009-09-09 05:31:00,0.8769,0.8769,0.87685,0.87685,222100000.0
2009-09-09 05:32:00,0.877,0.87715,0.8768,0.8768,749100004.0
2009-09-09 05:33:00,0.8769,0.8769,0.87685,0.8769,333700000.0
2009-09-09 05:34:00,0.8769,0.87695,0.87685,0.87695,458700000.0
2009-09-09 05:35:00,0.8769,0.877,0.87685,0.8769,270600000.0
2009-09-09 05:36:00,0.87685,0.87695,0.87685,0.8769,489900003.0
2009-09-09 05:37:00,0.87685,0.877,0.87685,0.87695,580100000.0
2009-09-09 05:38:00,0.87695,0.877,0.87685,0.8769,559299997.0
2009-09-09 05:39:00,0.8769,0.877,0.87685,0.8769,497500001.0
2009-09-09 05:40:00,0.8769,0.877,0.87685,0.87695,596200000.0
2009-09-09 05:41:00,0.87695,0.87705,0.8769,0.87705,222300000.0
2009-09-09 05:42:00,0.87705,0.87705,0.87685,0.877,402500000.0
2009-09-09 05:43:00,0.87705,0.87715,0.877,0.87705,345600000.0
2009-09-09 05:44:00,0.877,0.87715,0.877,0.87705,283400000.0
2009-09-09 05:45:00,0.87705,0.8772,0.8767,0.87695,560200000.0
2009-09-09 05:46:00,0.87695,0.8771,0.87695,0.8771,147000000.0
2009-09-09 05:47:00,0.8771,0.87715,0.87705,0.8771,65600000.0
2009-09-09 05:48:00,0.87705,0.8772,0.87705,0.8772,186100000.0
2009-09-09 05:49:00,0.87715,0.8772,0.87715,0.87715,67400000.0
2009-09-09 05:50:00,0.87715,0.8772,0.87715,0.87715,83400000.0
2009-09-09 05:51:00,0.87715,0.87715,0.87705,0.87705,106600000.0
2009-09-09 05:52:00,0.8771,0.8772,0.87705,0.8772,147500000.0
2009-09-09 05:53:00,0.8772,0.8772,0.87705,0.8771,107899999.0
2009-09-09 05:54:00,0.87705,0.87725,0.877,0.87725,258000000.0
2009-09-09 05:55:00,0.87725,0.8773,0.87715,0.8772,106000000.0
2009-09-09 05:56:00,0.8772,0.87725,0.87715,0.87725,108900000.0
2009-09-09 05:57:00,0.8772,0.87725,0.877,0.8772,398700000.0
2009-09-09 05:58:00,0.8772,0.87725,0.8771,0.8771,256500000.0
2009-09-09 05:59:00,0.8771,0.87715,0.87705,0.87715,100600000.0
2009-09-09 06:00:00,0.87715,0.87715,0.8771,0.87715,323100000.0
2009-09-09 06:01:00,0.87715,0.8773,0.87715,0.8772,175900000.0
2009-09-09 06:02:00,0.87725,0.87725,0.87715,0.87715,71300000.0
2009-09-09 06:03:00,0.8772,0.8774,0.87715,0.8774,194800001.0
2009-09-09 06:04:00,0.87745,0.8775,0.87735,0.87745,176800000.0
2009-09-09 06:05:00,0.87745,0.87745,0.8773,0.8773,205200000.0
2009-09-09 06:06:00,0.87735,0.87735,0.8773,0.87735,32800000.0
2009-09-09 06:07:00,0.87735,0.87735,0.87725,0.87725,182500000.0
2009-09-09 06:08:00,0.87725,0.8773,0.87725,0.8773,120000001.0
2009-09-09 06:09:00,0.8773,0.87745,0.87725,0.8774,433100000.0
2009-09-09 06:10:00,0.87745,0.87745,0.87725,0.87725,360099998.0
2009-09-09 06:11:00,0.87725,0.8774,0.8772,0.8773,402799998.0
2009-09-09 06:12:00,0.8773,0.87735,0.8772,0.87725,410999998.0
2009-09-09 06:13:00,0.87725,0.87725,0.8772,0.8772,26300000.0
2009-09-09 06:14:00,0.8772,0.87725,0.8772,0.8772,156700000.0
2009-09-09 06:15:00,0.87725,0.87725,0.877,0.87705,439299999.0
2009-09-09 06:16:00,0.87705,0.8771,0.877,0.87705,230300000.0
2009-09-09 06:17:00,0.87705,0.8772,0.87705,0.8772,147600000.0
2009-09-09 06:18:00,0.8772,0.8772,0.87715,0.8772,65400000.0
2009-09-09 06:19:00,0.8772,0.8773,0.8772,0.8773,498999997.0
2009-09-09 06:20:00,0.8773,0.8773,0.8772,0.8773,963800000.0
2009-09-09 06:21:00,0.8773,0.87735,0.8772,0.8772,300000001.0
2009-09-09 06:22:00,0.87725,0.87725,0.877,0.87705,264900000.0
2009-09-09 06:23:00,0.87705,0.8771,0.877,0.8771,51300000.0
2009-09-09 06:24:00,0.8771,0.8771,0.87705,0.87705,21200000.0
2009-09-09 06:25:00,0.877,0.87705,0.8769,0.8769,167200000.0
2009-09-09 06:26:00,0.8769,0.8769,0.8769,0.8769,18800000.0
2009-09-09 06:27:00,0.8769,0.87695,0.87685,0.87695,106400000.0
2009-09-09 06:28:00,0.87695,0.877,0.8769,0.87695,286300000.0
2009-09-09 06:29:00,0.87695,0.877,0.8769,0.87695,280400000.0
2009-09-09 06:30:00,0.87695,0.877,0.8769,0.87695,270700000.0
2009-09-09 06:31:00,0.87695,0.877,0.8769,0.8769,237000000.0
2009-09-09 06:32:00,0.8769,0.8769,0.8768,0.8769,250999998.0
2009-09-09 06:33:00,0.8769,0.87695,0.8768,0.8769,299000000.0
2009-09-09 06:34:00,0.87695,0.877,0.87675,0.8769,482300000.0
2009-09-09 06:35:00,0.8769,0.87705,0.87685,0.877,302700000.0
2009-09-09 06:36:00,0.877,0.877,0.8769,0.877,122600000.0
2009-09-09 06:37:00,0.877,0.87705,0.8769,0.8769,170500000.0
2009-09-09 06:38:00,0.87695,0.877,0.87695,0.87695,174800000.0
2009-09-09 06:39:00,0.87705,0.8771,0.87695,0.87705,207100000.0
2009-09-09 06:40:00,0.87705,0.8772,0.87705,0.8772,153500000.0
2009-09-09 06:41:00,0.8772,0.8772,0.8771,0.8771,160500000.0
2009-09-09 06:42:00,0.8771,0.87715,0.87705,0.8771,252700000.0
2009-09-09 06:43:00,0.8771,0.8771,0.877,0.87705,155500000.0
2009-09-09 06:44:00,0.87705,0.8771,0.877,0.8771,178600000.0
2009-09-09 06:45:00,0.8771,0.8771,0.877,0.8771,85600000.0
2009-09-09 06:46:00,0.877,0.877,0.8768,0.8769,422800003.0
2009-09-09 06:47:00,0.8769,0.8769,0.8768,0.8768,286600000.0
2009-09-09 06:48:00,0.87685,0.87695,0.8768,0.8769,132000000.0
2009-09-09 06:49:00,0.8769,0.8771,0.8769,0.87705,223500000.0
2009-09-09 06:50:00,0.87705,0.8771,0.877,0.8771,242800000.0
2009-09-09 06:51:00,0.8771,0.8771,0.87695,0.877,187300000.0
2009-09-09 06:52:00,0.877,0.877,0.877,0.877,74900000.0
2009-09-09 06:53:00,0.877,0.8771,0.877,0.8771,186500000.0
2009-09-09 06:54:00,0.8771,0.8771,0.8771,0.8771,8000000.0
2009-09-09 06:55:00,0.877,0.877,0.8769,0.8769,271400000.0
2009-09-09 06:56:00,0.8769,0.8769,0.8769,0.8769,31900000.0
2009-09-09 06:57:00,0.8769,0.8769,0.8768,0.87685,273799998.0
2009-09-09 06:58:00,0.87685,0.8769,0.8768,0.87685,425400010.0
2009-09-09 06:59:00,0.8769,0.8769,0.8768,0.8769,401700003.0
2009-09-09 07:00:00,0.8769,0.8769,0.87685,0.87685,32900000.0
2009-09-09 07:01:00,0.87685,0.8769,0.8768,0.87685,801299998.0
2009-09-09 07:02:00,0.87685,0.87685,0.87675,0.8768,201399997.0
2009-09-09 07:03:00,0.8768,0.87685,0.87675,0.87675,585699999.0
2009-09-09 07:04:00,0.87675,0.8768,0.8766,0.8767,564700002.0
2009-09-09 07:05:00,0.8767,0.87675,0.8767,0.8767,149700000.0
2009-09-09 07:06:00,0.8767,0.8767,0.87665,0.87665,124200000.0
2009-09-09 07:07:00,0.87665,0.8767,0.87665,0.8767,66700000.0
2009-09-09 07:08:00,0.8767,0.8768,0.8767,0.87675,125900000.0
2009-09-09 07:09:00,0.87675,0.87685,0.8767,0.8768,190400000.0
2009-09-09 07:10:00,0.8768,0.87695,0.8768,0.8769,213400000.0
2009-09-09 07:11:00,0.8769,0.8769,0.87685,0.87685,315500000.0
2009-09-09 07:12:00,0.87685,0.8769,0.87685,0.87685,220000000.0
2009-09-09 07:13:00,0.87685,0.8769,0.8768,0.87685,368700000.0
2009-09-09 07:14:00,0.87685,0.87685,0.8768,0.8768,72200000.0
2009-09-09 07:15:00,0.8768,0.8768,0.8768,0.8768,37000000.0
2009-09-09 07:16:00,0.8768,0.8768,0.8768,0.8768,35000000.0
2009-09-09 07:17:00,0.8768,0.87685,0.8768,0.8768,68500000.0
2009-09-09 07:18:00,0.8768,0.8768,0.8768,0.8768,46200000.0
2009-09-09 07:19:00,0.8768,0.87685,0.8768,0.8768,142700000.0
2009-09-09 07:20:00,0.8768,0.8769,0.8768,0.8769,128800000.0
2009-09-09 07:21:00,0.8769,0.87695,0.87685,0.8769,339800000.0
2009-09-09 07:22:00,0.8769,0.87695,0.87685,0.8769,205000000.0
2009-09-09 07:23:00,0.8769,0.8769,0.87685,0.87685,8900000.0
2009-09-09 07:24:00,0.87685,0.8769,0.87685,0.8769,15100000.0
2009-09-09 07:25:00,0.87685,0.8769,0.8768,0.87685,192400000.0
2009-09-09 07:26:00,0.87685,0.8769,0.87685,0.87685,217900000.0
2009-09-09 07:27:00,0.87685,0.877,0.87665,0.87665,275900000.0
2009-09-09 07:28:00,0.87665,0.8768,0.87665,0.87665,521600004.0
2009-09-09 07:29:00,0.87665,0.87685,0.87665,0.87685,203100000.0
2009-09-09 07:30:00,0.87685,0.8769,0.8768,0.8769,275400000.0
2009-09-09 07:31:00,0.8769,0.87695,0.8768,0.8769,265200000.0
2009-09-09 07:32:00,0.8769,0.8769,0.87675,0.87685,297000000.0
2009-09-09 07:33:00,0.87685,0.87705,0.87665,0.87665,331700000.0
2009-09-09 07:34:00,0.87665,0.87695,0.87665,0.87695,496200000.0
2009-09-09 07:35:00,0.87695,0.877,0.8767,0.87685,390500000.0
2009-09-09 07:36:00,0.87685,0.87695,0.87685,0.8769,238000000.0
2009-09-09 07:37:00,0.8769,0.8769,0.87685,0.8769,232200000.0
2009-09-09 07:38:00,0.8769,0.87695,0.87685,0.8769,100800000.0
2009-09-09 07:39:00,0.8769,0.877,0.8769,0.8769,443300000.0
2009-09-09 07:40:00,0.87695,0.877,0.8769,0.87695,165900000.0
2009-09-09 07:41:00,0.877,0.877,0.87695,0.877,90500000.0
2009-09-09 07:42:00,0.877,0.877,0.877,0.877,35600000.0
2009-09-09 07:43:00,0.877,0.877,0.877,0.877,82800000.0
2009-09-09 07:44:00,0.877,0.877,0.877,0.877,44300000.0
2009-09-09 07:45:00,0.877,0.877,0.877,0.877,80000000.0
2009-09-09 07:46:00,0.877,0.87705,0.8768,0.8768,112600000.0
2009-09-09 07:47:00,0.8768,0.87685,0.8767,0.87675,122700000.0
2009-09-09 07:48:00,0.8767,0.87685,0.8767,0.87675,80900000.0
2009-09-09 07:49:00,0.87675,0.8768,0.87675,0.87675,85600000.0
2009-09-09 07:50:00,0.87675,0.87675,0.87665,0.87665,399900000.0
2009-09-09 07:51:00,0.87665,0.87685,0.87665,0.8767,247800000.0
2009-09-09 07:52:00,0.8767,0.87675,0.8766,0.8766,223600000.0
2009-09-09 07:53:00,0.8766,0.87665,0.87655,0.87655,154000000.0
2009-09-09 07:54:00,0.8765,0.87655,0.8764,0.87655,223000000.0
2009-09-09 07:55:00,0.8765,0.8766,0.8764,0.8765,569000000.0
2009-09-09 07:56:00,0.8765,0.8765,0.8764,0.8764,139600000.0
2009-09-09 07:57:00,0.8764,0.8765,0.8764,0.8765,50300000.0
2009-09-09 07:58:00,0.87645,0.8765,0.8763,0.8763,373600000.0
2009-09-09 07:59:00,0.8763,0.8764,0.8763,0.8764,221900000.0
2009-09-09 08:00:00,0.8764,0.8764,0.8763,0.8764,361700000.0
2009-09-09 08:01:00,0.8764,0.8764,0.8763,0.8763,54400000.0
2009-09-09 08:02:00,0.8763,0.8763,0.8763,0.8763,80500000.0
2009-09-09 08:03:00,0.87635,0.87635,0.8763,0.8763,203700000.0
2009-09-09 08:04:00,0.8763,0.87645,0.87605,0.87605,590200004.0
2009-09-09 08:05:00,0.8762,0.8762,0.8758,0.87585,1184100000.0
2009-09-09 08:06:00,0.8758,0.8761,0.8758,0.8761,1370199997.0
2009-09-09 08:07:00,0.8761,0.87645,0.87605,0.8763,561100000.0
2009-09-09 08:08:00,0.8763,0.8764,0.8761,0.8764,754800000.0
2009-09-09 08:09:00,0.8764,0.8765,0.8763,0.8764,416500000.0
2009-09-09 08:10:00,0.8764,0.87655,0.8764,0.8765,761399998.0
2009-09-09 08:11:00,0.8765,0.8765,0.8765,0.8765,152000000.0
2009-09-09 08:12:00,0.8765,0.8766,0.8765,0.87655,346000000.0
2009-09-09 08:13:00,0.87655,0.87665,0.8765,0.8766,348900000.0
2009-09-09 08:14:00,0.87665,0.87665,0.8765,0.8766,381800000.0
2009-09-09 08:15:00,0.8766,0.87665,0.8765,0.8766,460900000.0
2009-09-09 08:16:00,0.8766,0.8767,0.8766,0.87665,198900000.0
2009-09-09 08:17:00,0.87665,0.8767,0.8765,0.8767,646900000.0
2009-09-09 08:18:00,0.87675,0.87675,0.8765,0.8765,794600001.0
2009-09-09 08:19:00,0.8765,0.8767,0.8765,0.87655,717500002.0
2009-09-09 08:20:00,0.87655,0.8767,0.8765,0.8767,926599997.0
2009-09-09 08:21:00,0.8767,0.8767,0.87655,0.87665,488700000.0
2009-09-09 08:22:00,0.87665,0.8767,0.8765,0.87655,539299999.0
2009-09-09 08:23:00,0.87655,0.8767,0.8765,0.8767,514600001.0
2009-09-09 08:24:00,0.8767,0.87675,0.87665,0.87665,421599998.0
2009-09-09 08:25:00,0.87665,0.8768,0.87665,0.8768,300900000.0
2009-09-09 08:26:00,0.8768,0.8768,0.8766,0.87665,585000002.0
2009-09-09 08:27:00,0.87665,0.87675,0.8766,0.8767,370200001.0
2009-09-09 08:28:00,0.87675,0.87675,0.8766,0.87665,827699998.0
2009-09-09 08:29:00,0.87665,0.87675,0.87665,0.8767,275200001.0
2009-09-09 08:30:00,0.87675,0.8768,0.87655,0.8768,998399993.0
2009-09-09 08:31:00,0.8768,0.87685,0.8766,0.8767,557500000.0
2009-09-09 08:32:00,0.8767,0.87695,0.8767,0.8769,1531499997.0
2009-09-09 08:33:00,0.8769,0.877,0.8768,0.87695,388000001.0
2009-09-09 08:34:00,0.877,0.87725,0.877,0.8772,227400002.0
2009-09-09 08:35:00,0.87725,0.8773,0.8771,0.8771,691300001.0
2009-09-09 08:36:00,0.87715,0.87715,0.87695,0.87695,520900000.0
2009-09-09 08:37:00,0.87695,0.87695,0.87685,0.8769,723600000.0
2009-09-09 08:38:00,0.8769,0.877,0.8769,0.87695,299400000.0
2009-09-09 08:39:00,0.87695,0.87715,0.87695,0.87715,142400000.0
2009-09-09 08:40:00,0.87715,0.87735,0.8771,0.8773,854299999.0
2009-09-09 08:41:00,0.8773,0.87735,0.8772,0.8772,1373200002.0
2009-09-09 08:42:00,0.8773,0.8774,0.87725,0.8774,628799992.0
2009-09-09 08:43:00,0.8774,0.8774,0.87725,0.8773,273499999.0
2009-09-09 08:44:00,0.8773,0.87735,0.8772,0.87725,1478699999.0
2009-09-09 08:45:00,0.87725,0.87735,0.87725,0.87735,645400004.0
2009-09-09 08:46:00,0.87735,0.87755,0.8773,0.8775,914800002.0
2009-09-09 08:47:00,0.8775,0.8776,0.8774,0.8776,495899998.0
2009-09-09 08:48:00,0.8776,0.8778,0.87755,0.87765,661299999.0
2009-09-09 08:49:00,0.87765,0.8777,0.87755,0.87755,439800000.0
2009-09-09 08:50:00,0.8776,0.87765,0.87755,0.87755,194200000.0
2009-09-09 08:51:00,0.87755,0.87765,0.87755,0.87755,370800000.0
2009-09-09 08:52:00,0.87755,0.87765,0.87755,0.8776,537600000.0
2009-09-09 08:53:00,0.8776,0.87775,0.8776,0.8777,443500000.0
2009-09-09 08:54:00,0.8777,0.8781,0.87765,0.878,911199998.0
2009-09-09 08:55:00,0.878,0.8784,0.8779,0.87795,1260900000.0
2009-09-09 08:56:00,0.8779,0.87795,0.8777,0.87775,581999999.0
2009-09-09 08:57:00,0.87775,0.8778,0.8776,0.8777,405400000.0
2009-09-09 08:58:00,0.8777,0.8777,0.8775,0.87755,378200000.0
2009-09-09 08:59:00,0.87755,0.87765,0.87745,0.8775,608600000.0
2009-09-09 09:00:00,0.87745,0.87755,0.87735,0.87745,923099996.0
2009-09-09 09:01:00,0.87745,0.8776,0.87745,0.87755,486600000.0
2009-09-09 09:02:00,0.87755,0.87765,0.8775,0.87765,385900001.0
2009-09-09 09:03:00,0.8776,0.8779,0.8776,0.87785,692900002.0
2009-09-09 09:04:00,0.87785,0.87795,0.87775,0.8778,449800001.0
2009-09-09 09:05:00,0.8778,0.87805,0.8778,0.87795,310800000.0
2009-09-09 09:06:00,0.87795,0.87805,0.87785,0.8779,733099998.0
2009-09-09 09:07:00,0.8779,0.87795,0.87785,0.87785,776200000.0
2009-09-09 09:08:00,0.87785,0.87795,0.8778,0.8778,358000000.0
2009-09-09 09:09:00,0.87775,0.8778,0.87765,0.87775,506800000.0
2009-09-09 09:10:00,0.87775,0.87785,0.87765,0.87775,598600001.0
2009-09-09 09:11:00,0.8777,0.87775,0.8776,0.8776,569100000.0
2009-09-09 09:12:00,0.8776,0.8777,0.8776,0.8776,433399999.0
2009-09-09 09:13:00,0.8776,0.8776,0.8776,0.8776,318400000.0
2009-09-09 09:14:00,0.8776,0.8776,0.87755,0.8776,324000000.0
2009-09-09 09:15:00,0.87755,0.87765,0.87755,0.87765,608800000.0
2009-09-09 09:16:00,0.8776,0.8777,0.87755,0.87765,399900000.0
2009-09-09 09:17:00,0.87765,0.87765,0.8775,0.87755,200400000.0
2009-09-09 09:18:00,0.87755,0.87765,0.8775,0.87755,363300000.0
2009-09-09 09:19:00,0.87755,0.8776,0.877,0.87705,871199998.0
2009-09-09 09:20:00,0.87705,0.8771,0.8768,0.87695,907400002.0
2009-09-09 09:21:00,0.877,0.8772,0.877,0.87715,288900000.0
2009-09-09 09:22:00,0.87715,0.87715,0.877,0.877,304800000.0
2009-09-09 09:23:00,0.877,0.8771,0.87695,0.877,570600000.0
2009-09-09 09:24:00,0.877,0.87715,0.877,0.87715,608300000.0
2009-09-09 09:25:00,0.87715,0.8774,0.87715,0.87735,513300000.0
2009-09-09 09:26:00,0.87735,0.8774,0.87715,0.87725,662500000.0
2009-09-09 09:27:00,0.87725,0.8773,0.8772,0.8772,453800000.0
2009-09-09 09:28:00,0.8772,0.8782,0.8772,0.8781,728000001.0
2009-09-09 09:29:00,0.8781,0.87825,0.878,0.8781,641499999.0
2009-09-09 09:30:00,0.87815,0.8782,0.87805,0.87815,969599999.0
2009-09-09 09:31:00,0.87815,0.87815,0.87795,0.87795,1103599995.0
2009-09-09 09:32:00,0.87795,0.87825,0.87775,0.8782,620300000.0
2009-09-09 09:33:00,0.8782,0.8782,0.8779,0.87805,742700000.0
2009-09-09 09:34:00,0.87805,0.8781,0.8778,0.87785,550200000.0
2009-09-09 09:35:00,0.87785,0.878,0.87775,0.878,407200000.0
2009-09-09 09:36:00,0.878,0.8781,0.878,0.87805,627900000.0
2009-09-09 09:37:00,0.87805,0.87805,0.87785,0.87805,614799999.0
2009-09-09 09:38:00,0.87805,0.87845,0.878,0.87835,728999998.0
2009-09-09 09:39:00,0.87835,0.87855,0.8783,0.87845,954700004.0
2009-09-09 09:40:00,0.87845,0.8787,0.87845,0.8786,705400000.0
2009-09-09 09:41:00,0.87855,0.8787,0.87855,0.87865,973899998.0
2009-09-09 09:42:00,0.87865,0.8787,0.8785,0.8785,808800001.0
2009-09-09 09:43:00,0.8785,0.8785,0.87825,0.87825,207500000.0
2009-09-09 09:44:00,0.87825,0.8786,0.87825,0.8783,727300001.0
2009-09-09 09:45:00,0.8783,0.87855,0.87825,0.8785,937000000.0
2009-09-09 09:46:00,0.8785,0.8785,0.87825,0.87825,346900000.0
2009-09-09 09:47:00,0.87825,0.87835,0.87825,0.87835,327500000.0
2009-09-09 09:48:00,0.87835,0.8784,0.8783,0.87835,261000000.0
2009-09-09 09:49:00,0.87835,0.8784,0.8783,0.8783,197800000.0
2009-09-09 09:50:00,0.8783,0.87845,0.8783,0.8784,420800000.0
2009-09-09 09:51:00,0.87845,0.87855,0.8784,0.8785,349900000.0
2009-09-09 09:52:00,0.8785,0.87855,0.87845,0.87855,496999998.0
2009-09-09 09:53:00,0.87855,0.8788,0.8785,0.8787,793900003.0
2009-09-09 09:54:00,0.8787,0.8787,0.87855,0.8786,275999998.0
2009-09-09 09:55:00,0.8786,0.87865,0.8786,0.87865,365200000.0
2009-09-09 09:56:00,0.87865,0.87865,0.87855,0.8786,411600000.0
2009-09-09 09:57:00,0.8786,0.87875,0.87855,0.8787,484700000.0
2009-09-09 09:58:00,0.8787,0.8789,0.87865,0.87885,908100000.0
2009-09-09 09:59:00,0.87885,0.87885,0.8786,0.8787,816600000.0
2009-09-09 10:00:00,0.8787,0.87875,0.87865,0.87865,382100000.0
2009-09-09 10:01:00,0.87865,0.87885,0.8786,0.8788,986499998.0
2009-09-09 10:02:00,0.8788,0.8789,0.87875,0.87875,774400012.0
2009-09-09 10:03:00,0.87875,0.8788,0.8787,0.8787,1082300003.0
2009-09-09 10:04:00,0.8787,0.8787,0.87855,0.87855,308700000.0
2009-09-09 10:05:00,0.8786,0.8786,0.87845,0.8785,1241099999.0
2009-09-09 10:06:00,0.8785,0.8786,0.87845,0.8786,623200001.0
2009-09-09 10:07:00,0.8786,0.87865,0.87855,0.87865,188800000.0
2009-09-09 10:08:00,0.8787,0.8789,0.87865,0.87885,872399998.0
2009-09-09 10:09:00,0.87885,0.87885,0.87865,0.87875,1066900000.0
2009-09-09 10:10:00,0.87875,0.87895,0.8787,0.87895,1242199999.0
2009-09-09 10:11:00,0.87895,0.87915,0.87895,0.8791,690600001.0
2009-09-09 10:12:00,0.8791,0.8791,0.879,0.87905,363400000.0
2009-09-09 10:13:00,0.879,0.87915,0.879,0.8791,706000000.0
2009-09-09 10:14:00,0.8791,0.8791,0.87885,0.879,594699999.0
2009-09-09 10:15:00,0.87895,0.8792,0.87895,0.8791,603800002.0
2009-09-09 10:16:00,0.8792,0.8792,0.8791,0.8792,360200000.0
2009-09-09 10:17:00,0.8792,0.87955,0.87915,0.87945,882700001.0
2009-09-09 10:18:00,0.87945,0.87965,0.87945,0.87955,1084099999.0
2009-09-09 10:19:00,0.87955,0.8796,0.87915,0.87925,418300000.0
2009-09-09 10:20:00,0.8793,0.87935,0.87925,0.8793,267500000.0
2009-09-09 10:21:00,0.8793,0.87945,0.87925,0.8794,270500000.0
2009-09-09 10:22:00,0.8794,0.87985,0.87925,0.87975,800100004.0
2009-09-09 10:23:00,0.87975,0.8798,0.87965,0.8797,752699995.0
2009-09-09 10:24:00,0.87975,0.87975,0.87955,0.87965,896599991.0
2009-09-09 10:25:00,0.87965,0.8798,0.87965,0.8798,615200001.0
2009-09-09 10:26:00,0.87975,0.87985,0.87965,0.8798,708700000.0
2009-09-09 10:27:00,0.87985,0.8799,0.87965,0.8799,848199999.0
2009-09-09 10:28:00,0.8799,0.8799,0.87965,0.87975,850499999.0
2009-09-09 10:29:00,0.8798,0.8798,0.8793,0.8795,510499998.0
2009-09-09 10:30:00,0.8795,0.87975,0.8792,0.8794,706100003.0
2009-09-09 10:31:00,0.8794,0.8794,0.87915,0.87925,760500000.0
2009-09-09 10:32:00,0.8792,0.8794,0.87905,0.87905,677900000.0
2009-09-09 10:33:00,0.87905,0.8791,0.87885,0.879,688999998.0
2009-09-09 10:34:00,0.879,0.87915,0.8789,0.8789,378400000.0
2009-09-09 10:35:00,0.8789,0.8789,0.87865,0.87865,301800000.0
2009-09-09 10:36:00,0.87865,0.87895,0.8786,0.87895,496100001.0
2009-09-09 10:37:00,0.87895,0.87895,0.8788,0.87885,359100000.0
2009-09-09 10:38:00,0.87885,0.87895,0.87885,0.8789,159900000.0
2009-09-09 10:39:00,0.87895,0.8791,0.8789,0.879,709900000.0
2009-09-09 10:40:00,0.879,0.87905,0.879,0.879,597800000.0
2009-09-09 10:41:00,0.879,0.87905,0.87895,0.879,718099998.0
2009-09-09 10:42:00,0.879,0.8791,0.879,0.87905,282600000.0
2009-09-09 10:43:00,0.8791,0.87915,0.87905,0.8791,156800000.0
2009-09-09 10:44:00,0.8791,0.8791,0.879,0.879,327000000.0
2009-09-09 10:45:00,0.879,0.87915,0.879,0.8791,482900000.0
2009-09-09 10:46:00,0.8791,0.87915,0.8791,0.87915,354900000.0
2009-09-09 10:47:00,0.87915,0.87915,0.8791,0.8791,109500000.0
2009-09-09 10:48:00,0.87915,0.8793,0.8791,0.87925,337900000.0
2009-09-09 10:49:00,0.87925,0.8793,0.8792,0.8792,274900000.0
2009-09-09 10:50:00,0.8792,0.8793,0.87915,0.8792,288400000.0
2009-09-09 10:51:00,0.8792,0.87925,0.8792,0.87925,235400000.0
2009-09-09 10:52:00,0.87925,0.8793,0.87925,0.8793,258000000.0
2009-09-09 10:53:00,0.8793,0.87935,0.8793,0.87935,311500001.0
2009-09-09 10:54:00,0.87935,0.87935,0.8792,0.87925,502500000.0
2009-09-09 10:55:00,0.87925,0.8793,0.8792,0.87925,760399999.0
2009-09-09 10:56:00,0.87925,0.8793,0.87915,0.8792,543400001.0
2009-09-09 10:57:00,0.8792,0.8794,0.87915,0.87935,534500000.0
2009-09-09 10:58:00,0.8794,0.87945,0.8793,0.87945,796299997.0
2009-09-09 10:59:00,0.8795,0.87975,0.87945,0.87975,513900000.0
2009-09-09 11:00:00,0.8797,0.8798,0.8796,0.8797,544400002.0
2009-09-09 11:01:00,0.8797,0.8797,0.8796,0.87965,397200000.0
2009-09-09 11:02:00,0.8796,0.87965,0.8795,0.87955,529200000.0
2009-09-09 11:03:00,0.87955,0.87965,0.87945,0.8796,823400000.0
2009-09-09 11:04:00,0.87955,0.87955,0.8795,0.87955,513499995.0
2009-09-09 11:05:00,0.87955,0.87955,0.87935,0.87935,561600000.0
2009-09-09 11:06:00,0.87935,0.8794,0.8793,0.8794,476000001.0
2009-09-09 11:07:00,0.8794,0.8795,0.8794,0.87945,400700000.0
2009-09-09 11:08:00,0.87945,0.8796,0.87945,0.87955,727499999.0
2009-09-09 11:09:00,0.87955,0.87955,0.87925,0.8793,890200004.0
2009-09-09 11:10:00,0.8793,0.8793,0.8787,0.8789,1020499999.0
2009-09-09 11:11:00,0.8789,0.8789,0.8784,0.87855,1039100000.0
2009-09-09 11:12:00,0.87855,0.8786,0.87845,0.87855,756499999.0
2009-09-09 11:13:00,0.87855,0.87895,0.87855,0.87865,422300000.0
2009-09-09 11:14:00,0.87865,0.8787,0.87855,0.87855,529700000.0
2009-09-09 11:15:00,0.87855,0.8786,0.8785,0.8785,321400000.0
2009-09-09 11:16:00,0.8785,0.87865,0.87845,0.87855,427400000.0
2009-09-09 11:17:00,0.87855,0.87855,0.8785,0.8785,266400000.0
2009-09-09 11:18:00,0.8785,0.8785,0.87825,0.87825,1164899988.0
2009-09-09 11:19:00,0.8783,0.8785,0.8783,0.8785,374100000.0
2009-09-09 11:20:00,0.8785,0.87855,0.87845,0.87855,381700000.0
2009-09-09 11:21:00,0.87855,0.87855,0.87845,0.8785,386000000.0
2009-09-09 11:22:00,0.8785,0.8786,0.8785,0.8785,281000000.0
2009-09-09 11:23:00,0.8785,0.8786,0.87835,0.8786,539800001.0
2009-09-09 11:24:00,0.8786,0.8786,0.87855,0.87855,485299999.0
2009-09-09 11:25:00,0.8785,0.8787,0.8785,0.87865,764600000.0
2009-09-09 11:26:00,0.87865,0.87875,0.8785,0.8785,326700000.0
2009-09-09 11:27:00,0.8785,0.87855,0.87845,0.87845,447299999.0
2009-09-09 11:28:00,0.87845,0.8785,0.8783,0.8783,810600001.0
2009-09-09 11:29:00,0.87835,0.87845,0.8783,0.87835,415400000.0
2009-09-09 11:30:00,0.87835,0.87835,0.8783,0.8783,231500000.0
2009-09-09 11:31:00,0.8783,0.8784,0.8783,0.8784,198100000.0
2009-09-09 11:32:00,0.8784,0.87845,0.87835,0.8784,457900000.0
2009-09-09 11:33:00,0.8784,0.8784,0.87835,0.8784,216000000.0
2009-09-09 11:34:00,0.8784,0.87855,0.8784,0.8784,168600000.0
2009-09-09 11:35:00,0.8784,0.8785,0.8784,0.8784,632399998.0
2009-09-09 11:36:00,0.8784,0.8785,0.8784,0.87845,955299990.0
2009-09-09 11:37:00,0.87845,0.87855,0.87835,0.87855,1026000000.0
2009-09-09 11:38:00,0.87855,0.87855,0.8784,0.8785,500099998.0
2009-09-09 11:39:00,0.8785,0.87855,0.87845,0.87855,817500003.0
2009-09-09 11:40:00,0.8785,0.8786,0.8785,0.8786,553900003.0
2009-09-09 11:41:00,0.8786,0.87865,0.87855,0.8786,432600001.0
2009-09-09 11:42:00,0.8786,0.8787,0.87855,0.87865,776200002.0
2009-09-09 11:43:00,0.87865,0.87865,0.8785,0.8785,695800008.0
2009-09-09 11:44:00,0.87855,0.8786,0.8785,0.87855,433600001.0
2009-09-09 11:45:00,0.87855,0.8787,0.87855,0.87865,351800000.0
2009-09-09 11:46:00,0.87865,0.8787,0.8786,0.87865,215299999.0
2009-09-09 11:47:00,0.87865,0.8787,0.8786,0.87865,118800000.0
2009-09-09 11:48:00,0.87865,0.87865,0.8786,0.87865,121700000.0
2009-09-09 11:49:00,0.8786,0.87875,0.8786,0.87875,395500000.0
2009-09-09 11:50:00,0.87875,0.87875,0.87865,0.8787,269000000.0
2009-09-09 11:51:00,0.8787,0.87875,0.87865,0.8787,305900000.0
2009-09-09 11:52:00,0.8787,0.8787,0.8786,0.8786,387400000.0
2009-09-09 11:53:00,0.8786,0.87865,0.8786,0.8786,1065799995.0
2009-09-09 11:54:00,0.8786,0.87865,0.87845,0.8785,1355400001.0
2009-09-09 11:55:00,0.87855,0.87855,0.8785,0.8785,372500000.0
2009-09-09 11:56:00,0.8785,0.8785,0.8783,0.8783,771400001.0
2009-09-09 11:57:00,0.87835,0.8784,0.87835,0.8784,285800000.0
2009-09-09 11:58:00,0.8784,0.8786,0.87835,0.87835,365500000.0
2009-09-09 11:59:00,0.87835,0.87835,0.8782,0.8783,557199999.0
2009-09-09 12:00:00,0.8783,0.8784,0.8783,0.87835,514100000.0
2009-09-09 12:01:00,0.87835,0.87845,0.87825,0.87845,397400000.0
2009-09-09 12:02:00,0.8784,0.87845,0.87825,0.8783,361800000.0
2009-09-09 12:03:00,0.87835,0.87835,0.87815,0.8782,322700000.0
2009-09-09 12:04:00,0.87815,0.87825,0.8781,0.87815,156700000.0
2009-09-09 12:05:00,0.87815,0.87815,0.87765,0.87765,237000002.0
2009-09-09 12:06:00,0.87765,0.87785,0.8776,0.8778,256800000.0
2009-09-09 12:07:00,0.8778,0.8778,0.87765,0.87765,340400000.0
2009-09-09 12:08:00,0.87765,0.8778,0.87765,0.87775,501800000.0
2009-09-09 12:09:00,0.87775,0.87775,0.8777,0.8777,95800000.0
2009-09-09 12:10:00,0.8777,0.8778,0.8777,0.8778,382200000.0
2009-09-09 12:11:00,0.87775,0.8778,0.87775,0.8778,97800000.0
2009-09-09 12:12:00,0.8778,0.8778,0.8777,0.8778,464800000.0
2009-09-09 12:13:00,0.8778,0.87785,0.87775,0.87775,221700000.0
2009-09-09 12:14:00,0.87775,0.87775,0.8777,0.8777,359900000.0
2009-09-09 12:15:00,0.8777,0.8779,0.8777,0.8778,355300000.0
2009-09-09 12:16:00,0.8778,0.87785,0.87775,0.87775,535000004.0
2009-09-09 12:17:00,0.87775,0.8778,0.87775,0.87775,258800000.0
2009-09-09 12:18:00,0.87775,0.8778,0.87775,0.8778,364100005.0
2009-09-09 12:19:00,0.8778,0.87795,0.8778,0.8778,561100001.0
2009-09-09 12:20:00,0.87775,0.87775,0.8775,0.87755,576099999.0
2009-09-09 12:21:00,0.8776,0.87775,0.8776,0.8777,678500001.0
2009-09-09 12:22:00,0.8777,0.87775,0.87765,0.87765,224400000.0
2009-09-09 12:23:00,0.87765,0.8778,0.87765,0.87775,365400000.0
2009-09-09 12:24:00,0.87775,0.8779,0.87775,0.87785,538000000.0
2009-09-09 12:25:00,0.8779,0.87805,0.87785,0.878,713399996.0
2009-09-09 12:26:00,0.878,0.87815,0.878,0.87815,295600000.0
2009-09-09 12:27:00,0.87815,0.8782,0.8781,0.8781,397100000.0
2009-09-09 12:28:00,0.8781,0.8782,0.8781,0.8781,505999999.0
2009-09-09 12:29:00,0.8781,0.8781,0.87795,0.878,392400000.0
2009-09-09 12:30:00,0.878,0.878,0.87795,0.87795,171900000.0
2009-09-09 12:31:00,0.878,0.878,0.87795,0.878,140100000.0
2009-09-09 12:32:00,0.878,0.878,0.878,0.878,42100000.0
2009-09-09 12:33:00,0.87795,0.878,0.87795,0.878,59600000.0
2009-09-09 12:34:00,0.878,0.8781,0.878,0.8781,504800000.0
2009-09-09 12:35:00,0.8781,0.8781,0.87805,0.87805,29600000.0
2009-09-09 12:36:00,0.87805,0.87825,0.87805,0.87825,375600000.0
2009-09-09 12:37:00,0.8783,0.8784,0.8782,0.8782,471100002.0
2009-09-09 12:38:00,0.8782,0.8782,0.87785,0.8779,580099998.0
2009-09-09 12:39:00,0.87795,0.8781,0.87795,0.8781,666200000.0
2009-09-09 12:40:00,0.8781,0.8782,0.87805,0.8782,560000000.0
2009-09-09 12:41:00,0.8782,0.8782,0.87805,0.8781,469200000.0
2009-09-09 12:42:00,0.8781,0.8781,0.878,0.87805,530099998.0
2009-09-09 12:43:00,0.87805,0.87805,0.878,0.878,213500000.0
2009-09-09 12:44:00,0.878,0.87805,0.878,0.87805,400200002.0
2009-09-09 12:45:00,0.87805,0.87815,0.87805,0.87815,497900000.0
2009-09-09 12:46:00,0.87815,0.87815,0.8781,0.8781,177000000.0
2009-09-09 12:47:00,0.8781,0.8781,0.87805,0.87805,773100001.0
2009-09-09 12:48:00,0.87805,0.8781,0.87805,0.8781,287900002.0
2009-09-09 12:49:00,0.8781,0.87825,0.8781,0.8782,297800001.0
2009-09-09 12:50:00,0.8782,0.87825,0.8781,0.8782,438900000.0
2009-09-09 12:51:00,0.8782,0.8782,0.8781,0.87815,436699999.0
2009-09-09 12:52:00,0.87815,0.8782,0.87805,0.87815,657699995.0
2009-09-09 12:53:00,0.87815,0.8782,0.8781,0.87815,238300000.0
2009-09-09 12:54:00,0.87815,0.87825,0.8781,0.87815,391100000.0
2009-09-09 12:55:00,0.87815,0.8783,0.87815,0.8782,226600000.0
2009-09-09 12:56:00,0.87825,0.8783,0.8782,0.8783,264900000.0
2009-09-09 12:57:00,0.8783,0.87835,0.8783,0.87835,110200000.0
2009-09-09 12:58:00,0.8783,0.87845,0.8782,0.8784,459300000.0
2009-09-09 12:59:00,0.8784,0.8784,0.87815,0.8782,344600000.0
2009-09-09 13:00:00,0.87825,0.87845,0.8782,0.87845,868800004.0
2009-09-09 13:01:00,0.87845,0.8786,0.8784,0.8785,449200001.0
2009-09-09 13:02:00,0.8785,0.87875,0.8785,0.87875,828700004.0
2009-09-09 13:03:00,0.8787,0.87875,0.8786,0.87865,145200000.0
2009-09-09 13:04:00,0.87865,0.8787,0.8786,0.87865,641999994.0
2009-09-09 13:05:00,0.87865,0.87865,0.8785,0.87855,604700001.0
2009-09-09 13:06:00,0.87855,0.87885,0.87855,0.8787,716499996.0
2009-09-09 13:07:00,0.87875,0.87895,0.8787,0.87895,653599998.0
2009-09-09 13:08:00,0.87895,0.87895,0.87875,0.8788,367400000.0
2009-09-09 13:09:00,0.8788,0.87885,0.87875,0.87875,777900000.0
2009-09-09 13:10:00,0.87875,0.8788,0.87855,0.8788,1061600002.0
2009-09-09 13:11:00,0.87875,0.8789,0.8787,0.87885,1389200006.0
2009-09-09 13:12:00,0.8788,0.87895,0.8788,0.87885,642299999.0
2009-09-09 13:13:00,0.87885,0.8791,0.87885,0.8791,509499999.0
2009-09-09 13:14:00,0.8791,0.87915,0.87905,0.8791,313500000.0
2009-09-09 13:15:00,0.87905,0.8791,0.879,0.87905,333900000.0
2009-09-09 13:16:00,0.87905,0.8791,0.87905,0.8791,205000000.0
2009-09-09 13:17:00,0.8791,0.87915,0.879,0.87905,371900000.0
2009-09-09 13:18:00,0.87905,0.87905,0.87895,0.879,637200001.0
2009-09-09 13:19:00,0.879,0.87905,0.879,0.87905,721000000.0
2009-09-09 13:20:00,0.87905,0.87905,0.879,0.879,222700000.0
2009-09-09 13:21:00,0.87895,0.879,0.8788,0.8788,513099998.0
2009-09-09 13:22:00,0.8788,0.87885,0.87875,0.8788,637200000.0
2009-09-09 13:23:00,0.87875,0.87875,0.8786,0.87865,581900000.0
2009-09-09 13:24:00,0.87865,0.87865,0.87855,0.87865,660800000.0
2009-09-09 13:25:00,0.87865,0.87875,0.8786,0.87875,486600000.0
2009-09-09 13:26:00,0.87875,0.87885,0.8787,0.87885,353900000.0
2009-09-09 13:27:00,0.87885,0.87895,0.8788,0.8788,425300000.0
2009-09-09 13:28:00,0.8788,0.8788,0.87835,0.8785,597299999.0
2009-09-09 13:29:00,0.8785,0.8785,0.87835,0.8784,575999999.0
2009-09-09 13:30:00,0.8784,0.87845,0.8784,0.87845,250400000.0
2009-09-09 13:31:00,0.87845,0.87855,0.87845,0.87855,616400002.0
2009-09-09 13:32:00,0.87855,0.87855,0.8785,0.87855,32000001.0
2009-09-09 13:33:00,0.87855,0.87855,0.8785,0.87855,634200000.0
2009-09-09 13:34:00,0.87855,0.87855,0.8785,0.8785,779600000.0
2009-09-09 13:35:00,0.8785,0.87855,0.8785,0.8785,144700000.0
2009-09-09 13:36:00,0.87855,0.87855,0.87845,0.87855,229800001.0
2009-09-09 13:37:00,0.87855,0.87855,0.87845,0.87855,574800000.0
2009-09-09 13:38:00,0.87855,0.87855,0.87855,0.87855,469000000.0
2009-09-09 13:39:00,0.87855,0.87855,0.87845,0.8785,308400002.0
2009-09-09 13:40:00,0.8785,0.8787,0.87845,0.8786,637999999.0
2009-09-09 13:41:00,0.87865,0.8787,0.8785,0.8786,656100002.0
2009-09-09 13:42:00,0.8786,0.87865,0.8785,0.8786,562400000.0
2009-09-09 13:43:00,0.87855,0.8788,0.87855,0.8787,841599994.0
2009-09-09 13:44:00,0.87875,0.87885,0.87865,0.87875,637600000.0
2009-09-09 13:45:00,0.87875,0.8788,0.8787,0.8788,765000000.0
2009-09-09 13:46:00,0.8788,0.8788,0.8786,0.8786,639699998.0
2009-09-09 13:47:00,0.8786,0.87895,0.87855,0.87895,477099998.0
2009-09-09 13:48:00,0.87895,0.87905,0.8788,0.87905,277700002.0
2009-09-09 13:49:00,0.879,0.87925,0.879,0.87915,252399999.0
2009-09-09 13:50:00,0.8792,0.8793,0.8792,0.87925,80800000.0
2009-09-09 13:51:00,0.8792,0.87925,0.87905,0.8792,727500001.0
2009-09-09 13:52:00,0.8792,0.8794,0.879,0.8792,643600001.0
2009-09-09 13:53:00,0.8792,0.87925,0.87905,0.8792,949100001.0
2009-09-09 13:54:00,0.8792,0.8794,0.8792,0.8793,344700000.0
2009-09-09 13:55:00,0.8793,0.8793,0.87905,0.87905,505600000.0
2009-09-09 13:56:00,0.87905,0.87915,0.87905,0.87915,539500000.0
2009-09-09 13:57:00,0.87915,0.87935,0.87905,0.87935,344600000.0
2009-09-09 13:58:00,0.87935,0.87935,0.8791,0.8791,384200003.0
2009-09-09 13:59:00,0.87915,0.8797,0.8791,0.8797,904500000.0
2009-09-09 14:00:00,0.87975,0.87975,0.8795,0.87955,977000004.0
2009-09-09 14:01:00,0.87955,0.87975,0.8795,0.8797,1118499994.0
2009-09-09 14:02:00,0.8797,0.8797,0.8796,0.8797,655700000.0
2009-09-09 14:03:00,0.8797,0.87975,0.87955,0.87955,429400000.0
2009-09-09 14:04:00,0.87955,0.87955,0.87945,0.8795,152800000.0
2009-09-09 14:05:00,0.8795,0.87965,0.87945,0.87945,706299999.0
2009-09-09 14:06:00,0.87945,0.8795,0.87945,0.87945,384000000.0
2009-09-09 14:07:00,0.87945,0.8795,0.87945,0.8795,829600005.0
2009-09-09 14:08:00,0.8795,0.87955,0.87945,0.8795,385800000.0
2009-09-09 14:09:00,0.8795,0.8795,0.8794,0.8794,729199989.0
2009-09-09 14:10:00,0.87945,0.87945,0.87935,0.87935,444300001.0
2009-09-09 14:11:00,0.87935,0.8795,0.87935,0.8794,195400000.0
2009-09-09 14:12:00,0.8794,0.8794,0.8792,0.87925,601399996.0
2009-09-09 14:13:00,0.87925,0.8794,0.8792,0.87925,726199997.0
2009-09-09 14:14:00,0.87925,0.87925,0.8791,0.87915,1052299997.0
2009-09-09 14:15:00,0.87915,0.87935,0.87915,0.8793,593400000.0
2009-09-09 14:16:00,0.8793,0.8794,0.8793,0.8793,293700000.0
2009-09-09 14:17:00,0.87935,0.8794,0.87925,0.87935,738500000.0
2009-09-09 14:18:00,0.8794,0.87945,0.8793,0.8794,778399999.0
2009-09-09 14:19:00,0.87945,0.8795,0.8794,0.8794,544999999.0
2009-09-09 14:20:00,0.8794,0.87965,0.8793,0.87955,922000004.0
2009-09-09 14:21:00,0.87955,0.87955,0.8793,0.87945,1255200000.0
2009-09-09 14:22:00,0.87945,0.8795,0.8794,0.8795,729699999.0
2009-09-09 14:23:00,0.8795,0.87965,0.8794,0.8796,753500001.0
2009-09-09 14:24:00,0.8796,0.8797,0.8794,0.8794,877700001.0
2009-09-09 14:25:00,0.87935,0.8795,0.8793,0.87945,1228599993.0
2009-09-09 14:26:00,0.87945,0.87955,0.8793,0.8795,849900002.0
2009-09-09 14:27:00,0.87955,0.87955,0.8793,0.8793,557399998.0
2009-09-09 14:28:00,0.8793,0.87935,0.8792,0.87935,888800001.0
2009-09-09 14:29:00,0.87935,0.8795,0.8792,0.8794,699900000.0
2009-09-09 14:30:00,0.87945,0.87965,0.87925,0.87955,1082200005.0
2009-09-09 14:31:00,0.87945,0.87955,0.87925,0.8793,1036399999.0
2009-09-09 14:32:00,0.8793,0.87955,0.8793,0.87945,665000001.0
2009-09-09 14:33:00,0.87945,0.8795,0.87935,0.87945,487300000.0
2009-09-09 14:34:00,0.87945,0.87945,0.87935,0.87935,228000000.0
2009-09-09 14:35:00,0.87935,0.8795,0.8792,0.8794,763499999.0
2009-09-09 14:36:00,0.87935,0.87945,0.8792,0.8792,1094200000.0
2009-09-09 14:37:00,0.87935,0.8794,0.8792,0.87925,1192699997.0
2009-09-09 14:38:00,0.87925,0.87935,0.8792,0.8792,1518999996.0
2009-09-09 14:39:00,0.8792,0.87945,0.8792,0.87945,732199998.0
2009-09-09 14:40:00,0.87945,0.8796,0.87945,0.87955,574499996.0
2009-09-09 14:41:00,0.87955,0.8796,0.87945,0.87955,1162000000.0
2009-09-09 14:42:00,0.87955,0.87955,0.8795,0.87955,471499999.0
2009-09-09 14:43:00,0.87955,0.8796,0.87955,0.8796,258500000.0
2009-09-09 14:44:00,0.8796,0.8797,0.8796,0.8797,231800000.0
2009-09-09 14:45:00,0.8797,0.87975,0.8796,0.8796,545799998.0
2009-09-09 14:46:00,0.8796,0.87965,0.8795,0.8796,685999998.0
2009-09-09 14:47:00,0.87965,0.87965,0.87955,0.8796,702600001.0
2009-09-09 14:48:00,0.8796,0.8798,0.8796,0.8797,1069499995.0
2009-09-09 14:49:00,0.8797,0.87985,0.87965,0.8797,991099997.0
2009-09-09 14:50:00,0.8797,0.8798,0.8797,0.8798,884000004.0
2009-09-09 14:51:00,0.8798,0.8802,0.87975,0.8802,1376100007.0
2009-09-09 14:52:00,0.8802,0.88025,0.88005,0.8802,794600003.0
2009-09-09 14:53:00,0.88015,0.88035,0.88015,0.88035,319000000.0
2009-09-09 14:54:00,0.8803,0.8804,0.88025,0.8804,900399998.0
2009-09-09 14:55:00,0.88035,0.8804,0.88025,0.8804,1003900003.0
2009-09-09 14:56:00,0.8804,0.88055,0.8804,0.88055,319200002.0
2009-09-09 14:57:00,0.88055,0.88065,0.8805,0.88065,451599999.0
2009-09-09 14:58:00,0.88065,0.8807,0.88065,0.8807,437900000.0
2009-09-09 14:59:00,0.8807,0.88075,0.8807,0.8807,131800000.0
2009-09-09 15:00:00,0.8807,0.8807,0.88055,0.88055,122099998.0
2009-09-09 15:01:00,0.88055,0.88065,0.8805,0.88055,425000004.0
2009-09-09 15:02:00,0.88055,0.88075,0.88055,0.88065,431600000.0
2009-09-09 15:03:00,0.88065,0.8808,0.88065,0.88075,655899999.0
2009-09-09 15:04:00,0.8808,0.88085,0.88075,0.88085,1140000005.0
2009-09-09 15:05:00,0.8808,0.88085,0.88075,0.8808,1137899999.0
2009-09-09 15:06:00,0.8808,0.88085,0.88075,0.88075,620599999.0
2009-09-09 15:07:00,0.88075,0.88095,0.88065,0.88065,1318300000.0
2009-09-09 15:08:00,0.8806,0.88085,0.8806,0.88075,1351699997.0
2009-09-09 15:09:00,0.88075,0.88085,0.88075,0.8808,1056599992.0
2009-09-09 15:10:00,0.8808,0.88095,0.8807,0.8809,404299999.0
2009-09-09 15:11:00,0.8809,0.8809,0.8807,0.8808,1464699997.0
2009-09-09 15:12:00,0.8808,0.88085,0.88075,0.88075,1021100002.0
2009-09-09 15:13:00,0.8808,0.8808,0.8807,0.8807,438800000.0
2009-09-09 15:14:00,0.8807,0.88075,0.8806,0.88075,675199998.0
2009-09-09 15:15:00,0.8807,0.8808,0.8807,0.8808,492200000.0
2009-09-09 15:16:00,0.8808,0.88095,0.88075,0.88075,1086800001.0
2009-09-09 15:17:00,0.88075,0.88085,0.88075,0.8808,1103199995.0
2009-09-09 15:18:00,0.8808,0.88095,0.8808,0.88085,787300001.0
2009-09-09 15:19:00,0.88085,0.88085,0.88075,0.8808,645400001.0
2009-09-09 15:20:00,0.88075,0.88075,0.8807,0.8807,699300000.0
2009-09-09 15:21:00,0.8807,0.8809,0.8807,0.88085,340400001.0
2009-09-09 15:22:00,0.88085,0.8809,0.8808,0.8808,403700001.0
2009-09-09 15:23:00,0.8808,0.8809,0.8808,0.8808,535500000.0
2009-09-09 15:24:00,0.88085,0.88085,0.88075,0.8808,628400002.0
2009-09-09 15:25:00,0.8808,0.88085,0.88075,0.8808,301800001.0
2009-09-09 15:26:00,0.8808,0.88085,0.88075,0.88085,386600005.0
2009-09-09 15:27:00,0.88085,0.88085,0.88075,0.8808,349300000.0
2009-09-09 15:28:00,0.8808,0.8808,0.88075,0.8808,1589499993.0
2009-09-09 15:29:00,0.8808,0.8808,0.88055,0.88055,435800001.0
2009-09-09 15:30:00,0.88055,0.8807,0.88055,0.88065,544000003.0
2009-09-09 15:31:00,0.88065,0.8807,0.88055,0.88065,650900002.0
2009-09-09 15:32:00,0.88065,0.88065,0.8806,0.8806,161500002.0
2009-09-09 15:33:00,0.8806,0.8807,0.8806,0.8807,578300000.0
2009-09-09 15:34:00,0.8807,0.8807,0.88055,0.8806,764100000.0
2009-09-09 15:35:00,0.8806,0.88065,0.8805,0.88055,638000002.0
2009-09-09 15:36:00,0.88055,0.88065,0.8805,0.88055,456799999.0
2009-09-09 15:37:00,0.88055,0.8806,0.88055,0.8806,221100000.0
2009-09-09 15:38:00,0.8806,0.8806,0.88055,0.88055,145500000.0
2009-09-09 15:39:00,0.88055,0.88065,0.8804,0.88065,955100000.0
2009-09-09 15:40:00,0.88065,0.8808,0.8806,0.88065,954099998.0
2009-09-09 15:41:00,0.8807,0.88075,0.88055,0.88055,841500000.0
2009-09-09 15:42:00,0.88055,0.8806,0.8805,0.8806,584900000.0
2009-09-09 15:43:00,0.88055,0.8806,0.8804,0.8804,755999999.0
2009-09-09 15:44:00,0.8804,0.8805,0.88035,0.8804,1167000002.0
2009-09-09 15:45:00,0.8804,0.88055,0.8804,0.88045,910200005.0
2009-09-09 15:46:00,0.88045,0.88055,0.88035,0.88035,877700003.0
2009-09-09 15:47:00,0.88035,0.8804,0.8803,0.8803,1026900007.0
2009-09-09 15:48:00,0.88035,0.88035,0.88015,0.8802,450500002.0
2009-09-09 15:49:00,0.8802,0.88025,0.8801,0.8801,472700000.0
2009-09-09 15:50:00,0.88005,0.8801,0.8798,0.88,586199999.0
2009-09-09 15:51:00,0.88,0.88015,0.87995,0.8801,978399993.0
2009-09-09 15:52:00,0.8801,0.88045,0.8801,0.8804,630400001.0
2009-09-09 15:53:00,0.88035,0.8805,0.88035,0.8805,464000000.0
2009-09-09 15:54:00,0.8805,0.88055,0.8804,0.88045,236099998.0
2009-09-09 15:55:00,0.88045,0.8805,0.88045,0.8805,1316199993.0
2009-09-09 15:56:00,0.8805,0.8806,0.88045,0.8805,346500000.0
2009-09-09 15:57:00,0.88055,0.8807,0.8805,0.8806,566200000.0
2009-09-09 15:58:00,0.8806,0.88075,0.88055,0.88075,957099999.0
2009-09-09 15:59:00,0.88075,0.8808,0.8807,0.88075,1185799997.0
2009-09-09 16:00:00,0.88075,0.88085,0.8807,0.8808,1216099999.0
2009-09-09 16:01:00,0.8808,0.8808,0.8807,0.8807,1055399999.0
2009-09-09 16:02:00,0.8807,0.8807,0.8805,0.8807,655499998.0
2009-09-09 16:03:00,0.8807,0.8809,0.8807,0.88085,730199999.0
2009-09-09 16:04:00,0.88085,0.88095,0.8808,0.8808,1106000003.0
2009-09-09 16:05:00,0.8808,0.8809,0.8808,0.88085,946799996.0
2009-09-09 16:06:00,0.88085,0.88085,0.8808,0.88085,741699999.0
2009-09-09 16:07:00,0.88085,0.8809,0.8808,0.88085,565500000.0
2009-09-09 16:08:00,0.88085,0.88085,0.88055,0.88055,413900000.0
2009-09-09 16:09:00,0.88055,0.88065,0.88045,0.88045,981699999.0
2009-09-09 16:10:00,0.88045,0.88065,0.8804,0.88055,1909700012.0
2009-09-09 16:11:00,0.88055,0.88065,0.8805,0.88055,1077800006.0
2009-09-09 16:12:00,0.88055,0.8806,0.88055,0.8806,561400001.0
2009-09-09 16:13:00,0.8806,0.8806,0.8806,0.8806,122100000.0
2009-09-09 16:14:00,0.8806,0.88065,0.8806,0.8806,572700000.0
2009-09-09 16:15:00,0.8806,0.8806,0.8805,0.8805,1236799995.0
2009-09-09 16:16:00,0.88047,0.8805,0.88044,0.88049,1884699979.0
2009-09-09 16:17:00,0.8805,0.88055,0.88045,0.8805,1884699979.0
2009-09-09 16:18:00,0.8805,0.8806,0.88045,0.8806,1399599995.0
2009-09-09 16:19:00,0.8806,0.8806,0.8805,0.8805,456700000.0
2009-09-09 16:20:00,0.8805,0.88065,0.88045,0.88065,909500000.0
2009-09-09 16:21:00,0.88065,0.8807,0.8805,0.8805,712499996.0
2009-09-09 16:22:00,0.8805,0.88055,0.88045,0.88045,833800000.0
2009-09-09 16:23:00,0.88045,0.88045,0.88035,0.8804,586500002.0
2009-09-09 16:24:00,0.88035,0.88045,0.88035,0.8804,687300005.0
2009-09-09 16:25:00,0.8804,0.8804,0.88015,0.88015,478899996.0
2009-09-09 16:26:00,0.88015,0.8802,0.88005,0.8801,933199997.0
2009-09-09 16:27:00,0.8801,0.88025,0.88005,0.88025,626100002.0
2009-09-09 16:28:00,0.88025,0.88035,0.8802,0.8803,691800000.0
2009-09-09 16:29:00,0.8803,0.88035,0.88025,0.88035,592900000.0
2009-09-09 16:30:00,0.88035,0.8805,0.88015,0.8802,765599996.0
2009-09-09 16:31:00,0.8802,0.88035,0.88015,0.8803,636099999.0
2009-09-09 16:32:00,0.88035,0.8804,0.8802,0.8802,975700004.0
2009-09-09 16:33:00,0.8802,0.8805,0.8802,0.88045,1172500003.0
2009-09-09 16:34:00,0.88045,0.8805,0.8804,0.88045,1342699997.0
2009-09-09 16:35:00,0.88045,0.88055,0.8804,0.8805,642299998.0
2009-09-09 16:36:00,0.8805,0.8806,0.8804,0.8806,682599999.0
2009-09-09 16:37:00,0.8806,0.8806,0.8804,0.88045,722599997.0
2009-09-09 16:38:00,0.88045,0.88055,0.8804,0.88055,797900000.0
2009-09-09 16:39:00,0.88055,0.8808,0.88055,0.88055,721599997.0
2009-09-09 16:40:00,0.88055,0.8808,0.88055,0.8807,1021000004.0
2009-09-09 16:41:00,0.8807,0.8807,0.8804,0.8805,887299999.0
2009-09-09 16:42:00,0.8805,0.88065,0.8804,0.8805,548500000.0
2009-09-09 16:43:00,0.8805,0.8805,0.88015,0.88025,736500005.0
2009-09-09 16:44:00,0.88025,0.8803,0.87995,0.8801,725499999.0
2009-09-09 16:45:00,0.88015,0.88015,0.88,0.88,729700000.0
2009-09-09 16:46:00,0.88,0.88005,0.8799,0.87995,698600001.0
2009-09-09 16:47:00,0.87995,0.87995,0.87975,0.87975,769900003.0
2009-09-09 16:48:00,0.87975,0.8799,0.8796,0.8796,765699998.0
2009-09-09 16:49:00,0.87955,0.8797,0.87955,0.87965,1242299997.0
2009-09-09 16:50:00,0.87965,0.87975,0.8796,0.8797,533200002.0
2009-09-09 16:51:00,0.8797,0.87975,0.87955,0.87955,312899999.0
2009-09-09 16:52:00,0.87955,0.87955,0.87915,0.87915,865399999.0
2009-09-09 16:53:00,0.8792,0.87935,0.87915,0.8793,951000005.0
2009-09-09 16:54:00,0.8793,0.87955,0.8792,0.8794,929300000.0
2009-09-09 16:55:00,0.8794,0.87955,0.8793,0.8794,549400000.0
2009-09-09 16:56:00,0.8794,0.8794,0.8792,0.8793,660300000.0
2009-09-09 16:57:00,0.87925,0.87955,0.87925,0.8795,699100002.0
2009-09-09 16:58:00,0.87955,0.8798,0.8795,0.87965,792800000.0
2009-09-09 16:59:00,0.87965,0.8802,0.8796,0.88005,2104499992.0
2009-09-09 17:00:00,0.8801,0.8801,0.87975,0.8798,1142699999.0
2009-09-09 17:01:00,0.8798,0.8798,0.8794,0.8794,643400000.0
2009-09-09 17:02:00,0.8794,0.8797,0.8794,0.8797,662200001.0
2009-09-09 17:03:00,0.8797,0.87975,0.8796,0.87975,119300000.0
2009-09-09 17:04:00,0.8797,0.8797,0.87965,0.87965,367000000.0
2009-09-09 17:05:00,0.87965,0.87975,0.87965,0.87975,126100000.0
2009-09-09 17:06:00,0.8797,0.8798,0.8797,0.8797,281100000.0
2009-09-09 17:07:00,0.8797,0.8798,0.8796,0.8796,339500000.0
2009-09-09 17:08:00,0.8796,0.8797,0.8795,0.8797,893000001.0
2009-09-09 17:09:00,0.8797,0.8798,0.87965,0.8798,622800000.0
2009-09-09 17:10:00,0.8798,0.88015,0.87975,0.88005,807499999.0
2009-09-09 17:11:00,0.8801,0.88015,0.88,0.88005,539100000.0
2009-09-09 17:12:00,0.88005,0.8802,0.88,0.88005,600100000.0
2009-09-09 17:13:00,0.88005,0.88015,0.87995,0.88,563700000.0
2009-09-09 17:14:00,0.88,0.88,0.8799,0.8799,687800001.0
2009-09-09 17:15:00,0.8799,0.88,0.87985,0.87995,561999998.0
2009-09-09 17:16:00,0.87995,0.88,0.8798,0.8798,786000001.0
2009-09-09 17:17:00,0.87975,0.8799,0.87975,0.87985,749800000.0
2009-09-09 17:18:00,0.87985,0.8799,0.8798,0.8798,449000002.0
2009-09-09 17:19:00,0.87975,0.8798,0.8797,0.8798,574600001.0
2009-09-09 17:20:00,0.8798,0.8799,0.87975,0.87975,1042400001.0
2009-09-09 17:21:00,0.87975,0.8798,0.8797,0.87975,453599999.0
2009-09-09 17:22:00,0.87975,0.8798,0.8797,0.87975,771099998.0
2009-09-09 17:23:00,0.8798,0.87985,0.87975,0.87975,450499998.0
2009-09-09 17:24:00,0.87975,0.8798,0.8796,0.87965,840100003.0
2009-09-09 17:25:00,0.87965,0.87975,0.87965,0.8797,565800000.0
2009-09-09 17:26:00,0.8797,0.87975,0.8794,0.8794,1024100004.0
2009-09-09 17:27:00,0.8794,0.87945,0.87935,0.87935,479800000.0
2009-09-09 17:28:00,0.87935,0.8794,0.87925,0.87935,435500006.0
2009-09-09 17:29:00,0.87935,0.8796,0.87935,0.87955,532999999.0
2009-09-09 17:30:00,0.87955,0.87975,0.87955,0.87975,647700000.0
2009-09-09 17:31:00,0.8797,0.87975,0.8796,0.8796,567499999.0
2009-09-09 17:32:00,0.8796,0.87965,0.87955,0.87965,997200000.0
2009-09-09 17:33:00,0.8796,0.8797,0.8796,0.8797,485100000.0
2009-09-09 17:34:00,0.8797,0.87985,0.87965,0.8798,581100000.0
2009-09-09 17:35:00,0.8798,0.8798,0.8797,0.8798,408800000.0
2009-09-09 17:36:00,0.8798,0.88,0.8798,0.87985,936599992.0
2009-09-09 17:37:00,0.87995,0.88,0.87985,0.88,593799999.0
2009-09-09 17:38:00,0.88,0.8801,0.88,0.88005,813500001.0
2009-09-09 17:39:00,0.88005,0.8801,0.87995,0.88,650400001.0
2009-09-09 17:40:00,0.88,0.88,0.87995,0.87995,630800002.0
2009-09-09 17:41:00,0.87995,0.88,0.8799,0.8799,905499999.0
2009-09-09 17:42:00,0.8799,0.8799,0.87975,0.8798,890399996.0
2009-09-09 17:43:00,0.8798,0.88,0.8798,0.88,710600001.0
2009-09-09 17:44:00,0.88,0.88,0.8798,0.87995,531400000.0
2009-09-09 17:45:00,0.87995,0.88,0.8798,0.87995,781000001.0
2009-09-09 17:46:00,0.87995,0.87995,0.8797,0.87975,873000000.0
2009-09-09 17:47:00,0.8797,0.87975,0.8797,0.8797,398800000.0
2009-09-09 17:48:00,0.8797,0.8797,0.87965,0.87965,540099992.0
2009-09-09 17:49:00,0.87965,0.8797,0.87965,0.8797,886699996.0
2009-09-09 17:50:00,0.8797,0.87995,0.8796,0.8799,361400001.0
2009-09-09 17:51:00,0.8799,0.88,0.8799,0.87995,278200000.0
2009-09-09 17:52:00,0.8799,0.88005,0.8799,0.87995,345800000.0
2009-09-09 17:53:00,0.87995,0.88,0.87995,0.87995,279600000.0
2009-09-09 17:54:00,0.87995,0.8802,0.87995,0.8802,467800000.0
2009-09-09 17:55:00,0.8802,0.8802,0.88,0.8801,383000000.0
2009-09-09 17:56:00,0.8801,0.8801,0.88,0.88,379400000.0
2009-09-09 17:57:00,0.88,0.88005,0.87995,0.88,289200000.0
2009-09-09 17:58:00,0.88,0.88005,0.87995,0.88005,394400000.0
2009-09-09 17:59:00,0.88005,0.8802,0.88005,0.88015,249500000.0
2009-09-09 18:00:00,0.88015,0.88015,0.8799,0.87995,225800000.0
2009-09-09 18:01:00,0.87995,0.88,0.87985,0.87985,522400000.0
2009-09-09 18:02:00,0.8799,0.88,0.87985,0.88,193200000.0
2009-09-09 18:03:00,0.88,0.88,0.8799,0.88,764100000.0
2009-09-09 18:04:00,0.88005,0.88005,0.88,0.88005,48100000.0
2009-09-09 18:05:00,0.88005,0.88005,0.8797,0.8797,397400000.0
2009-09-09 18:06:00,0.8797,0.8797,0.87955,0.8797,275300000.0
2009-09-09 18:07:00,0.8797,0.8798,0.8796,0.8797,562300000.0
2009-09-09 18:08:00,0.8797,0.87985,0.8797,0.87975,272800000.0
2009-09-09 18:09:00,0.87975,0.87985,0.87965,0.87975,181900000.0
2009-09-09 18:10:00,0.87975,0.8799,0.8797,0.8799,174000000.0
2009-09-09 18:11:00,0.8799,0.87995,0.8799,0.8799,148200000.0
2009-09-09 18:12:00,0.8799,0.8799,0.8798,0.87985,114600000.0
2009-09-09 18:13:00,0.87985,0.8799,0.87975,0.87985,177900000.0
2009-09-09 18:14:00,0.87985,0.87985,0.87985,0.87985,34600000.0
2009-09-09 18:15:00,0.87985,0.87985,0.8798,0.87985,60900000.0
2009-09-09 18:16:00,0.87985,0.87985,0.87985,0.87985,151200000.0
2009-09-09 18:17:00,0.87985,0.8799,0.87985,0.8799,382600000.0
2009-09-09 18:18:00,0.8799,0.8799,0.8799,0.8799,30200000.0
2009-09-09 18:19:00,0.8799,0.88,0.8799,0.88,234600000.0
2009-09-09 18:20:00,0.88005,0.88005,0.88,0.88005,121800000.0
2009-09-09 18:21:00,0.88,0.88,0.87995,0.88,101900000.0
2009-09-09 18:22:00,0.88,0.88,0.87995,0.88,231800000.0
2009-09-09 18:23:00,0.88,0.88,0.8799,0.8799,124800000.0
2009-09-09 18:24:00,0.8799,0.87995,0.8799,0.87995,173100000.0
2009-09-09 18:25:00,0.87995,0.87995,0.87975,0.87985,342700000.0
2009-09-09 18:26:00,0.87985,0.88,0.8798,0.87985,93200000.0
2009-09-09 18:27:00,0.87985,0.8799,0.87975,0.8798,192100000.0
2009-09-09 18:28:00,0.8798,0.8799,0.8798,0.8799,684800000.0
2009-09-09 18:29:00,0.8799,0.8799,0.87975,0.87975,230000002.0
2009-09-09 18:30:00,0.87975,0.8798,0.8797,0.87975,139600001.0
2009-09-09 18:31:00,0.87975,0.8798,0.8796,0.8797,304600002.0
2009-09-09 18:32:00,0.8797,0.8797,0.8795,0.8796,288400000.0
2009-09-09 18:33:00,0.8796,0.87965,0.8796,0.8796,180000000.0
2009-09-09 18:34:00,0.8796,0.87975,0.8796,0.87965,203600000.0
2009-09-09 18:35:00,0.87965,0.8797,0.8796,0.8797,252200000.0
2009-09-09 18:36:00,0.8797,0.8797,0.87965,0.8797,161800000.0
2009-09-09 18:37:00,0.8797,0.87975,0.87965,0.8797,69600000.0
2009-09-09 18:38:00,0.87965,0.87965,0.8795,0.87955,176900000.0
2009-09-09 18:39:00,0.87955,0.87975,0.87955,0.87965,156500000.0
2009-09-09 18:40:00,0.87965,0.8797,0.8796,0.8796,332900000.0
2009-09-09 18:41:00,0.8796,0.87975,0.8796,0.8797,282700000.0
2009-09-09 18:42:00,0.87975,0.8798,0.8797,0.87975,115200000.0
2009-09-09 18:43:00,0.87975,0.8799,0.87975,0.8799,132100000.0
2009-09-09 18:44:00,0.8799,0.8799,0.87975,0.87985,181400000.0
2009-09-09 18:45:00,0.8798,0.87985,0.8798,0.87985,74900000.0
2009-09-09 18:46:00,0.8798,0.87985,0.8798,0.8798,211200000.0
2009-09-09 18:47:00,0.8798,0.87995,0.8798,0.87985,139400000.0
2009-09-09 18:48:00,0.87985,0.87985,0.8797,0.8797,313800000.0
2009-09-09 18:49:00,0.8797,0.87975,0.8797,0.8797,150400000.0
2009-09-09 18:50:00,0.8797,0.87975,0.87965,0.87965,98500000.0
2009-09-09 18:51:00,0.8797,0.8797,0.8797,0.8797,114300000.0
2009-09-09 18:52:00,0.8797,0.8797,0.87965,0.8797,140100000.0
2009-09-09 18:53:00,0.8797,0.8797,0.8797,0.8797,47800000.0
2009-09-09 18:54:00,0.8797,0.87975,0.8797,0.8797,279900000.0
2009-09-09 18:55:00,0.8797,0.87975,0.8797,0.87975,81100000.0
2009-09-09 18:56:00,0.87975,0.87975,0.8796,0.87965,380499999.0
2009-09-09 18:57:00,0.87965,0.8797,0.87965,0.8797,146800001.0
2009-09-09 18:58:00,0.8797,0.8797,0.8796,0.87965,213400000.0
2009-09-09 18:59:00,0.87965,0.8798,0.87965,0.87975,286399998.0
2009-09-09 19:00:00,0.87975,0.87975,0.87965,0.87965,311000000.0
2009-09-09 19:01:00,0.8797,0.8797,0.8796,0.8797,436800000.0
2009-09-09 19:02:00,0.8797,0.87985,0.8797,0.87985,482199998.0
2009-09-09 19:03:00,0.87985,0.87985,0.8797,0.87975,349200000.0
2009-09-09 19:04:00,0.8798,0.8799,0.8798,0.8798,287900000.0
2009-09-09 19:05:00,0.87985,0.87985,0.87975,0.87975,452499996.0
2009-09-09 19:06:00,0.87975,0.87985,0.87975,0.8798,114300000.0
2009-09-09 19:07:00,0.8798,0.87985,0.8798,0.8798,240200000.0
2009-09-09 19:08:00,0.8798,0.8798,0.87975,0.87975,26800000.0
2009-09-09 19:09:00,0.87975,0.87975,0.87975,0.87975,126400000.0
2009-09-09 19:10:00,0.87975,0.87975,0.87975,0.87975,78000000.0
2009-09-09 19:11:00,0.87975,0.87975,0.87965,0.8797,368800000.0
2009-09-09 19:12:00,0.8797,0.8798,0.8796,0.8796,337100000.0
2009-09-09 19:13:00,0.87965,0.87975,0.8796,0.87975,309800000.0
2009-09-09 19:14:00,0.87975,0.8798,0.87955,0.87955,441599999.0
2009-09-09 19:15:00,0.87955,0.8797,0.87955,0.87955,212600000.0
2009-09-09 19:16:00,0.8795,0.87955,0.87945,0.8795,284800001.0
2009-09-09 19:17:00,0.8795,0.87955,0.8794,0.8794,414200000.0
2009-09-09 19:18:00,0.8794,0.87945,0.8794,0.8794,344600000.0
2009-09-09 19:19:00,0.87945,0.87945,0.87925,0.8794,310300001.0
2009-09-09 19:20:00,0.8794,0.87945,0.87935,0.8794,191400000.0
2009-09-09 19:21:00,0.87945,0.87945,0.87935,0.87935,347000000.0
2009-09-09 19:22:00,0.8794,0.87945,0.87935,0.87945,249800000.0
2009-09-09 19:23:00,0.87945,0.8795,0.87935,0.87935,651400000.0
2009-09-09 19:24:00,0.87935,0.87935,0.87935,0.87935,286400000.0
2009-09-09 19:25:00,0.8794,0.8794,0.87935,0.87935,178000000.0
2009-09-09 19:26:00,0.8794,0.8794,0.87935,0.8794,63200000.0
2009-09-09 19:27:00,0.8794,0.8794,0.87935,0.87935,418000001.0
2009-09-09 19:28:00,0.87935,0.8794,0.8793,0.8793,525600001.0
2009-09-09 19:29:00,0.8793,0.87935,0.87925,0.8793,89900000.0
2009-09-09 19:30:00,0.8793,0.8793,0.87925,0.8793,84200000.0
2009-09-09 19:31:00,0.8793,0.8793,0.8793,0.8793,61400000.0
2009-09-09 19:32:00,0.8793,0.8793,0.87925,0.8793,287700000.0
2009-09-09 19:33:00,0.87925,0.8793,0.87925,0.8793,28100000.0
2009-09-09 19:34:00,0.87925,0.8793,0.87925,0.87925,345099998.0
2009-09-09 19:35:00,0.87925,0.87925,0.87925,0.87925,163299999.0
2009-09-09 19:36:00,0.87925,0.87925,0.87925,0.87925,461600000.0
2009-09-09 19:37:00,0.87925,0.87925,0.8792,0.8792,188400000.0
2009-09-09 19:38:00,0.8792,0.8792,0.8791,0.8791,139800000.0
2009-09-09 19:39:00,0.8791,0.8791,0.87905,0.8791,205400000.0
2009-09-09 19:40:00,0.8791,0.8791,0.8791,0.8791,196300000.0
2009-09-09 19:41:00,0.8791,0.8791,0.87905,0.87905,274100000.0
2009-09-09 19:42:00,0.87905,0.87915,0.87905,0.8791,166400001.0
2009-09-09 19:43:00,0.8791,0.8791,0.8791,0.8791,78500000.0
2009-09-09 19:44:00,0.8791,0.8791,0.8791,0.8791,102300000.0
2009-09-09 19:45:00,0.8791,0.8791,0.8791,0.8791,161000000.0
2009-09-09 19:46:00,0.8791,0.8791,0.8791,0.8791,424300000.0
2009-09-09 19:47:00,0.8791,0.8793,0.8791,0.8793,363000000.0
2009-09-09 19:48:00,0.8793,0.87935,0.87915,0.87915,451900001.0
2009-09-09 19:49:00,0.87915,0.8793,0.87915,0.8792,607500000.0
2009-09-09 19:50:00,0.8792,0.87945,0.87915,0.87945,367900003.0
2009-09-09 19:51:00,0.8794,0.87945,0.8793,0.87935,558800000.0
2009-09-09 19:52:00,0.87935,0.87935,0.8793,0.87935,485500000.0
2009-09-09 19:53:00,0.87935,0.87935,0.8793,0.8793,287200000.0
2009-09-09 19:54:00,0.8793,0.8793,0.87925,0.87925,242699999.0
2009-09-09 19:55:00,0.87925,0.87935,0.87925,0.87925,192200000.0
2009-09-09 19:56:00,0.87925,0.8793,0.87925,0.8793,130500000.0
2009-09-09 19:57:00,0.87925,0.87935,0.87915,0.8792,78100000.0
2009-09-09 19:58:00,0.8792,0.87925,0.8792,0.8792,156600000.0
2009-09-09 19:59:00,0.8792,0.8793,0.87915,0.8792,235300000.0
2009-09-09 20:00:00,0.87925,0.8793,0.8791,0.8792,211199999.0
2009-09-09 20:01:00,0.8792,0.8792,0.87905,0.87905,555100002.0
2009-09-09 20:02:00,0.87905,0.87905,0.8788,0.879,493099999.0
2009-09-09 20:03:00,0.879,0.8792,0.879,0.8791,465000000.0
2009-09-09 20:04:00,0.8791,0.8791,0.879,0.87905,309100001.0
2009-09-09 20:05:00,0.8791,0.87915,0.87905,0.87915,368100002.0
2009-09-09 20:06:00,0.87915,0.87915,0.8791,0.8791,229199999.0
2009-09-09 20:07:00,0.8791,0.87935,0.879,0.87935,245800000.0
2009-09-09 20:08:00,0.8794,0.8794,0.87925,0.8793,175100001.0
2009-09-09 20:09:00,0.8793,0.87935,0.8792,0.8793,160100001.0
2009-09-09 20:10:00,0.8793,0.87935,0.87925,0.8793,436000001.0
2009-09-09 20:11:00,0.8793,0.87935,0.8793,0.87935,568799998.0
2009-09-09 20:12:00,0.87935,0.87935,0.87925,0.8793,516999998.0
2009-09-09 20:13:00,0.8793,0.8794,0.8793,0.87935,480200000.0
2009-09-09 20:14:00,0.87935,0.87935,0.8792,0.8793,477300000.0
2009-09-09 20:15:00,0.87925,0.8794,0.87925,0.87935,465800000.0
2009-09-09 20:16:00,0.87935,0.8795,0.87935,0.87935,216400000.0
2009-09-09 20:17:00,0.87935,0.8794,0.8793,0.8794,405000000.0
2009-09-09 20:18:00,0.8794,0.8794,0.8793,0.8793,658099999.0
2009-09-09 20:19:00,0.8793,0.87935,0.87925,0.87925,808800001.0
2009-09-09 20:20:00,0.87925,0.87935,0.87925,0.8793,344400000.0
2009-09-09 20:21:00,0.8793,0.87935,0.87925,0.87935,259000000.0
2009-09-09 20:22:00,0.8793,0.8795,0.87925,0.87945,738200001.0
2009-09-09 20:23:00,0.8794,0.8795,0.8794,0.87945,387900000.0
2009-09-09 20:24:00,0.87945,0.8795,0.8794,0.87945,661000000.0
2009-09-09 20:25:00,0.87945,0.8795,0.8794,0.8795,337600000.0
2009-09-09 20:26:00,0.87945,0.8795,0.87935,0.87945,404900000.0
2009-09-09 20:27:00,0.87945,0.8795,0.87935,0.87935,397200000.0
2009-09-09 20:28:00,0.87935,0.87945,0.87935,0.87935,435700000.0
2009-09-09 20:29:00,0.87935,0.87935,0.87935,0.87935,187600000.0
2009-09-09 20:30:00,0.87935,0.87945,0.87935,0.8794,146000000.0
2009-09-09 20:31:00,0.8794,0.8795,0.87925,0.87925,339700000.0
2009-09-09 20:32:00,0.8793,0.8794,0.8793,0.8794,189100000.0
2009-09-09 20:33:00,0.8794,0.8794,0.8793,0.8793,343100000.0
2009-09-09 20:34:00,0.8793,0.87945,0.87925,0.8794,611800000.0
2009-09-09 20:35:00,0.8794,0.8795,0.8794,0.87945,291400000.0
2009-09-09 20:36:00,0.87945,0.8795,0.8794,0.8795,248700000.0
2009-09-09 20:37:00,0.87945,0.8795,0.87945,0.87945,41400000.0
2009-09-09 20:38:00,0.87945,0.8795,0.87945,0.8795,173600000.0
2009-09-09 20:39:00,0.8795,0.8795,0.8794,0.8794,252500000.0
2009-09-09 20:40:00,0.8794,0.8795,0.8794,0.8795,252300000.0
2009-09-09 20:41:00,0.8795,0.8795,0.87935,0.87945,184400000.0
2009-09-09 20:42:00,0.87945,0.87945,0.8793,0.8794,494500000.0
2009-09-09 20:43:00,0.8794,0.8794,0.87935,0.8794,114300000.0
2009-09-09 20:44:00,0.8794,0.87945,0.8793,0.8793,299100000.0
2009-09-09 20:45:00,0.8793,0.87935,0.87925,0.8793,243200001.0
2009-09-09 20:46:00,0.8793,0.87935,0.87915,0.87925,182400000.0
2009-09-09 20:47:00,0.87925,0.87935,0.8792,0.87935,323100001.0
2009-09-09 20:48:00,0.87935,0.87935,0.8793,0.8793,81800000.0
2009-09-09 20:49:00,0.8793,0.8793,0.87925,0.87925,56600000.0
2009-09-09 20:50:00,0.87925,0.87925,0.87915,0.8792,136900000.0
2009-09-09 20:51:00,0.8792,0.87935,0.879,0.879,337400000.0
2009-09-09 20:52:00,0.879,0.87915,0.87895,0.8791,404200000.0
2009-09-09 20:53:00,0.8791,0.87925,0.87905,0.87915,571299998.0
2009-09-09 20:54:00,0.87915,0.8793,0.87915,0.8792,528499998.0
2009-09-09 20:55:00,0.8792,0.8794,0.8792,0.8794,335099999.0
2009-09-09 20:56:00,0.8793,0.87945,0.8793,0.8794,581300000.0
2009-09-09 20:57:00,0.8794,0.87955,0.8794,0.87945,391300000.0
2009-09-09 20:58:00,0.87945,0.87955,0.8794,0.8795,407099998.0
2009-09-09 20:59:00,0.87955,0.8797,0.8795,0.87965,685199998.0
2009-09-09 21:00:00,0.87965,0.8797,0.87955,0.87965,371000005.0
2009-09-09 21:01:00,0.87965,0.87965,0.8795,0.87955,991300002.0
2009-09-09 21:02:00,0.8796,0.8796,0.8795,0.87955,1071100000.0
2009-09-09 21:03:00,0.8796,0.8797,0.8795,0.87965,646700004.0
2009-09-09 21:04:00,0.8797,0.8797,0.8796,0.8796,455600001.0
2009-09-09 21:05:00,0.87965,0.8797,0.8796,0.8797,422399999.0
2009-09-09 21:06:00,0.8797,0.8797,0.87955,0.87955,560700000.0
2009-09-09 21:07:00,0.87955,0.8797,0.87955,0.87965,672699999.0
2009-09-09 21:08:00,0.87965,0.87975,0.8796,0.8797,923200004.0
2009-09-09 21:09:00,0.87965,0.8798,0.87965,0.8797,602800001.0
2009-09-09 21:10:00,0.8797,0.87985,0.8796,0.87975,356499998.0
2009-09-09 21:11:00,0.87975,0.87975,0.87965,0.87975,421200000.0
2009-09-09 21:12:00,0.87975,0.8798,0.8797,0.87975,470100000.0
2009-09-09 21:13:00,0.87975,0.87985,0.8797,0.87975,434899999.0
2009-09-09 21:14:00,0.87975,0.87985,0.8797,0.8798,414300000.0
2009-09-09 21:15:00,0.8798,0.87985,0.87975,0.8798,288000002.0
2009-09-09 21:16:00,0.8798,0.87995,0.8797,0.8798,1001000000.0
2009-09-09 21:17:00,0.8798,0.88,0.8798,0.8799,372099996.0
2009-09-09 21:18:00,0.8799,0.87995,0.87985,0.8799,313899998.0
2009-09-09 21:19:00,0.87995,0.88,0.87985,0.87995,525599992.0
2009-09-09 21:20:00,0.87995,0.88,0.87985,0.8799,707099998.0
2009-09-09 21:21:00,0.8799,0.88005,0.8798,0.8798,210800000.0
2009-09-09 21:22:00,0.87985,0.87995,0.8798,0.8799,239700001.0
2009-09-09 21:23:00,0.8799,0.87995,0.8799,0.87995,44600000.0
2009-09-09 21:24:00,0.87995,0.87995,0.87985,0.87985,422000002.0
2009-09-09 21:25:00,0.87985,0.88,0.8798,0.8799,833800001.0
2009-09-09 21:26:00,0.87995,0.88005,0.87985,0.88005,269400000.0
2009-09-09 21:27:00,0.88005,0.88005,0.88,0.88,20800000.0
2009-09-09 21:28:00,0.87995,0.88,0.8799,0.87995,522299998.0
2009-09-09 21:29:00,0.87995,0.87995,0.87965,0.87975,235599999.0
2009-09-09 21:30:00,0.87975,0.8798,0.87965,0.87965,217000000.0
2009-09-09 21:31:00,0.87965,0.8798,0.87965,0.8797,265900000.0
2009-09-09 21:32:00,0.8797,0.87975,0.87965,0.8797,324200000.0
2009-09-09 21:33:00,0.8797,0.87975,0.87965,0.87975,227000000.0
2009-09-09 21:34:00,0.87975,0.87985,0.8797,0.87975,177199999.0
2009-09-09 21:35:00,0.87975,0.87985,0.8797,0.8797,185200000.0
2009-09-09 21:36:00,0.8797,0.8799,0.8797,0.87985,307500000.0
2009-09-09 21:37:00,0.87985,0.88,0.8798,0.87995,279200000.0
2009-09-09 21:38:00,0.88,0.8801,0.87995,0.8801,498100002.0
2009-09-09 21:39:00,0.88015,0.88015,0.88005,0.88015,138600000.0
2009-09-09 21:40:00,0.8801,0.88025,0.8801,0.88015,100200000.0
2009-09-09 21:41:00,0.88015,0.88015,0.8801,0.88015,90100000.0
2009-09-09 21:42:00,0.88015,0.88015,0.88,0.88005,113800000.0
2009-09-09 21:43:00,0.88005,0.8801,0.88,0.8801,104700000.0
2009-09-09 21:44:00,0.88005,0.8801,0.87995,0.88005,236900000.0
2009-09-09 21:45:00,0.88,0.8801,0.87995,0.88005,180900000.0
2009-09-09 21:46:00,0.88005,0.88025,0.88005,0.8802,264200000.0
2009-09-09 21:47:00,0.8802,0.8802,0.88,0.88015,281100000.0
2009-09-09 21:48:00,0.88015,0.88025,0.88015,0.8802,306700000.0
2009-09-09 21:49:00,0.8802,0.88025,0.8802,0.88025,137200000.0
2009-09-09 21:50:00,0.88025,0.8803,0.88025,0.8803,178000000.0
2009-09-09 21:51:00,0.8803,0.8803,0.88025,0.88025,62000000.0
2009-09-09 21:52:00,0.8803,0.8803,0.8802,0.88025,94300000.0
2009-09-09 21:53:00,0.8802,0.8803,0.88015,0.8802,142000000.0
2009-09-09 21:54:00,0.8802,0.8803,0.8801,0.8802,231800000.0
2009-09-09 21:55:00,0.88015,0.88025,0.88015,0.8802,113000000.0
2009-09-09 21:56:00,0.8802,0.8802,0.8801,0.8801,187500000.0
2009-09-09 21:57:00,0.8801,0.88015,0.88,0.88015,132100000.0
2009-09-09 21:58:00,0.8801,0.88015,0.87995,0.88,292800000.0
2009-09-09 21:59:00,0.88,0.8803,0.8798,0.88025,534200000.0
2009-09-09 22:00:00,0.88025,0.88035,0.88005,0.88015,303900000.0
2009-09-09 22:01:00,0.88015,0.8803,0.88015,0.8803,60000000.0
2009-09-09 22:02:00,0.8803,0.8803,0.88,0.88,130100000.0
2009-09-09 22:03:00,0.88,0.88005,0.88,0.88005,91400000.0
2009-09-09 22:04:00,0.88005,0.88005,0.87995,0.88005,260900000.0
2009-09-09 22:05:00,0.88,0.88005,0.87995,0.87995,48400000.0
2009-09-09 22:06:00,0.87995,0.88015,0.87995,0.8801,277400002.0
2009-09-09 22:07:00,0.8801,0.8802,0.8801,0.8802,74900000.0
2009-09-09 22:08:00,0.88015,0.88025,0.88005,0.88015,204499999.0
2009-09-09 22:09:00,0.88015,0.8803,0.88015,0.8802,121500001.0
2009-09-09 22:10:00,0.8802,0.8802,0.88005,0.88015,93400000.0
2009-09-09 22:11:00,0.88015,0.8802,0.88005,0.8802,155200000.0
2009-09-09 22:12:00,0.8802,0.8803,0.88015,0.8803,82800000.0
2009-09-09 22:13:00,0.8803,0.8803,0.8803,0.8803,5000000.0
2009-09-09 22:14:00,0.8803,0.88035,0.88015,0.88035,92400000.0
2009-09-09 22:15:00,0.88035,0.88035,0.88035,0.88035,22500000.0
2009-09-09 22:16:00,0.88035,0.88035,0.88035,0.88035,20900000.0
2009-09-09 22:17:00,0.8803,0.88035,0.8803,0.8803,21500000.0
2009-09-09 22:18:00,0.88025,0.88035,0.88025,0.88035,33000000.0
2009-09-09 22:19:00,0.88035,0.88035,0.8803,0.88035,49400000.0
2009-09-09 22:20:00,0.88035,0.8805,0.88035,0.8805,248700000.0
2009-09-09 22:21:00,0.8805,0.88055,0.88045,0.8805,228200000.0
2009-09-09 22:22:00,0.88055,0.8806,0.8805,0.8806,113800000.0
2009-09-09 22:23:00,0.8806,0.8806,0.88045,0.8805,120600000.0
2009-09-09 22:24:00,0.88055,0.88055,0.88045,0.88055,88100000.0
2009-09-09 22:25:00,0.88055,0.88055,0.88045,0.88045,43700000.0
2009-09-09 22:26:00,0.88045,0.88045,0.8804,0.8804,28200000.0
2009-09-09 22:27:00,0.88055,0.8806,0.8804,0.88045,74200000.0
2009-09-09 22:28:00,0.88045,0.8805,0.88045,0.8805,60900000.0
2009-09-09 22:29:00,0.88055,0.8806,0.8805,0.88055,91700000.0
2009-09-09 22:30:00,0.8805,0.8805,0.88045,0.88045,77700000.0
2009-09-09 22:31:00,0.88045,0.88045,0.88045,0.88045,13700000.0
2009-09-09 22:32:00,0.88045,0.88045,0.88045,0.88045,24200000.0
2009-09-09 22:33:00,0.88045,0.88045,0.88035,0.88035,19700000.0
2009-09-09 22:34:00,0.88035,0.88035,0.8802,0.88025,41400000.0
2009-09-09 22:35:00,0.88025,0.8803,0.8802,0.8803,65600000.0
2009-09-09 22:36:00,0.8803,0.8803,0.88025,0.8803,56100000.0
2009-09-09 22:37:00,0.8803,0.88035,0.8803,0.8803,18900000.0
2009-09-09 22:38:00,0.8803,0.88035,0.8803,0.8803,24600000.0
2009-09-09 22:39:00,0.8803,0.88035,0.8803,0.8803,28700000.0
2009-09-09 22:40:00,0.8803,0.88035,0.8803,0.8803,118400000.0
2009-09-09 22:41:00,0.8803,0.8804,0.88025,0.8803,124500000.0
2009-09-09 22:42:00,0.8803,0.8803,0.88025,0.8803,13000000.0
2009-09-09 22:43:00,0.8803,0.88035,0.8803,0.88035,64400000.0
2009-09-09 22:44:00,0.88035,0.88035,0.88035,0.88035,80100000.0
2009-09-09 22:45:00,0.88035,0.88035,0.8803,0.88035,53600000.0
2009-09-09 22:46:00,0.8803,0.88035,0.8803,0.8803,53100000.0
2009-09-09 22:47:00,0.8803,0.88035,0.8803,0.88035,26600000.0
2009-09-09 22:48:00,0.88035,0.88035,0.8803,0.88035,98100000.0
2009-09-09 22:49:00,0.88035,0.88045,0.88025,0.8803,116000000.0
2009-09-09 22:50:00,0.8803,0.8803,0.88025,0.88025,92600000.0
2009-09-09 22:51:00,0.88035,0.8804,0.88025,0.88025,82600000.0
2009-09-09 22:52:00,0.88025,0.88025,0.8802,0.8802,62900000.0
2009-09-09 22:53:00,0.8802,0.8802,0.88015,0.88015,63300000.0
2009-09-09 22:54:00,0.88015,0.88025,0.8801,0.8801,37400000.0
2009-09-09 22:55:00,0.8801,0.8801,0.87985,0.8799,200200000.0
2009-09-09 22:56:00,0.8799,0.87995,0.8798,0.8799,186000000.0
2009-09-09 22:57:00,0.8799,0.88,0.8798,0.87995,92200000.0
2009-09-09 22:58:00,0.87995,0.88,0.8798,0.88,101100000.0
2009-09-09 22:59:00,0.87995,0.87995,0.87965,0.87965,75100000.0
2009-09-09 23:00:00,0.87965,0.87965,0.8795,0.8796,42000000.0
2009-09-09 23:01:00,0.87975,0.87995,0.87955,0.8799,36800000.0
2009-09-09 23:02:00,0.87985,0.87995,0.87985,0.87995,19300000.0
2009-09-09 23:03:00,0.87995,0.88005,0.8798,0.8799,30500000.0
2009-09-09 23:04:00,0.8799,0.8799,0.8797,0.8798,37600000.0
2009-09-09 23:05:00,0.87985,0.88,0.8798,0.87995,28600000.0
2009-09-09 23:06:00,0.88,0.88025,0.8799,0.88025,31600000.0
2009-09-09 23:07:00,0.88025,0.88035,0.88015,0.88015,40700000.0
2009-09-09 23:08:00,0.8803,0.8803,0.88025,0.88025,2000000.0
2009-09-09 23:09:00,0.88025,0.8804,0.88015,0.8803,42400000.0
2009-09-09 23:10:00,0.88035,0.88045,0.88035,0.88045,17000000.0
2009-09-09 23:11:00,0.88055,0.88055,0.88025,0.88025,55400000.0
2009-09-09 23:12:00,0.88025,0.8804,0.8802,0.8803,29600000.0
2009-09-09 23:13:00,0.88035,0.88045,0.88035,0.8804,75400000.0
2009-09-09 23:14:00,0.8804,0.88045,0.88035,0.88035,44200000.0
2009-09-09 23:15:00,0.88035,0.88045,0.88035,0.88045,74500000.0
2009-09-09 23:16:00,0.8805,0.8805,0.88045,0.8805,10300000.0
2009-09-09 23:17:00,0.8805,0.88055,0.8804,0.88045,14300000.0
2009-09-09 23:18:00,0.88035,0.88055,0.88035,0.8805,107500000.0
2009-09-09 23:19:00,0.88055,0.88055,0.8805,0.8805,10100000.0
2009-09-09 23:20:00,0.8805,0.88065,0.8805,0.88065,81500000.0
2009-09-09 23:21:00,0.88065,0.88065,0.8804,0.8804,100300000.0
2009-09-09 23:22:00,0.88045,0.88055,0.88045,0.8805,52800000.0
2009-09-09 23:23:00,0.88055,0.88065,0.88045,0.8805,95100000.0
2009-09-09 23:24:00,0.88045,0.88045,0.8804,0.88045,35300000.0
2009-09-09 23:25:00,0.88045,0.88055,0.88045,0.88055,18000000.0
2009-09-09 23:26:00,0.8805,0.88055,0.88045,0.8805,50500000.0
2009-09-09 23:27:00,0.88045,0.8805,0.88035,0.8804,37900000.0
2009-09-09 23:28:00,0.8804,0.8804,0.88035,0.8804,24100000.0
2009-09-09 23:29:00,0.8804,0.8804,0.88025,0.8803,50400000.0
2009-09-09 23:30:00,0.8803,0.8803,0.8802,0.8802,38500000.0
2009-09-09 23:31:00,0.8803,0.8803,0.88025,0.88025,3200000.0
2009-09-09 23:32:00,0.88025,0.88025,0.8802,0.8802,19000000.0
2009-09-09 23:33:00,0.87988,0.88011,0.87988,0.88011,140900000.0
2009-09-09 23:34:00,0.88025,0.88025,0.88025,0.88025,3200000.0
2009-09-09 23:35:00,0.88025,0.8803,0.88025,0.8803,11200000.0
2009-09-09 23:36:00,0.8803,0.8805,0.8803,0.88035,83200000.0
2009-09-09 23:37:00,0.88035,0.88045,0.88035,0.8804,25800000.0
2009-09-09 23:38:00,0.88035,0.88045,0.88035,0.8804,17300000.0
2009-09-09 23:39:00,0.8804,0.8805,0.88035,0.88035,44500000.0
2009-09-09 23:40:00,0.8804,0.88045,0.8803,0.8803,30600000.0
2009-09-09 23:41:00,0.8803,0.8804,0.8803,0.8804,5500000.0
2009-09-09 23:42:00,0.88035,0.88045,0.8803,0.8803,22300000.0
2009-09-09 23:43:00,0.8803,0.8803,0.8803,0.8803,2000000.0
2009-09-09 23:44:00,0.88025,0.88035,0.88025,0.88025,30800000.0
2009-09-09 23:45:00,0.88025,0.88025,0.88015,0.88015,49200000.0
2009-09-09 23:46:00,0.88015,0.88035,0.88015,0.88025,60500000.0
2009-09-09 23:47:00,0.8802,0.88035,0.8802,0.88035,46600000.0
2009-09-09 23:48:00,0.88035,0.88035,0.88025,0.88025,89000000.0
2009-09-09 23:49:00,0.88035,0.8804,0.88025,0.88035,139200000.0
2009-09-09 23:50:00,0.88035,0.8805,0.88025,0.8804,175000000.0
2009-09-09 23:51:00,0.8804,0.8805,0.8803,0.8803,104400000.0
2009-09-09 23:52:00,0.8803,0.8804,0.8803,0.88035,29200000.0
2009-09-09 23:53:00,0.88035,0.8804,0.88025,0.88025,29200000.0
2009-09-09 23:54:00,0.88025,0.88035,0.88025,0.88035,64200000.0
2009-09-09 23:55:00,0.88035,0.88035,0.88025,0.88025,50200000.0
2009-09-09 23:56:00,0.8803,0.8803,0.88025,0.8803,15300000.0
2009-09-09 23:57:00,0.88025,0.8803,0.88025,0.88025,24000000.0
2009-09-09 23:58:00,0.88025,0.88025,0.88025,0.88025,7400000.0
2009-09-09 23:59:00,0.8802,0.8802,0.88005,0.8801,109100000.0
2009-09-10 00:00:00,0.8801,0.88015,0.88005,0.8801,56400000.0
2009-09-10 00:01:00,0.8801,0.8801,0.88,0.8801,29000000.0
2009-09-10 00:02:00,0.8801,0.8801,0.88,0.8801,116600000.0
2009-09-10 00:03:00,0.8801,0.8801,0.8799,0.88,149200000.0
2009-09-10 00:04:00,0.88,0.88015,0.88,0.8801,82400000.0
2009-09-10 00:05:00,0.8801,0.8801,0.8801,0.8801,6300000.0
2009-09-10 00:06:00,0.8801,0.8801,0.88,0.88005,86500000.0
2009-09-10 00:07:00,0.8801,0.88015,0.8801,0.88015,61900000.0
2009-09-10 00:08:00,0.88015,0.88015,0.88,0.88005,108200000.0
2009-09-10 00:09:00,0.88,0.8801,0.88,0.8801,101500000.0
2009-09-10 00:10:00,0.8801,0.8801,0.88,0.88005,82600000.0
2009-09-10 00:11:00,0.88005,0.8801,0.88005,0.8801,50500000.0
2009-09-10 00:12:00,0.8801,0.8801,0.87995,0.88,33300000.0
2009-09-10 00:13:00,0.88,0.88005,0.88,0.88,19000000.0
2009-09-10 00:14:00,0.87995,0.88,0.87995,0.88,6700000.0
2009-09-10 00:15:00,0.87995,0.88,0.87995,0.88,6600000.0
2009-09-10 00:16:00,0.87976,0.87989,0.87967,0.87983,604800006.0
2009-09-10 00:17:00,0.88,0.88,0.88,0.88,2000000.0
2009-09-10 00:18:00,0.87995,0.88,0.87995,0.87995,35100000.0
2009-09-10 00:19:00,0.87995,0.88,0.87995,0.87995,22500000.0
2009-09-10 00:20:00,0.87995,0.87995,0.87995,0.87995,8600000.0
2009-09-10 00:21:00,0.87995,0.88,0.87985,0.88,58400000.0
2009-09-10 00:22:00,0.88,0.8801,0.87995,0.8801,140900000.0
2009-09-10 00:23:00,0.88015,0.88015,0.88015,0.88015,15900000.0
2009-09-10 00:24:00,0.88015,0.8802,0.88015,0.8802,19500000.0
2009-09-10 00:25:00,0.8802,0.8802,0.88005,0.8801,31600000.0
2009-09-10 00:26:00,0.88005,0.8801,0.88005,0.8801,68700000.0
2009-09-10 00:27:00,0.8801,0.8801,0.87995,0.88,46200000.0
2009-09-10 00:28:00,0.88,0.88,0.8799,0.87995,29700000.0
2009-09-10 00:29:00,0.87995,0.88,0.87995,0.88,81100000.0
2009-09-10 00:30:00,0.88,0.8801,0.88,0.8801,121000000.0
2009-09-10 00:31:00,0.8801,0.88025,0.8801,0.8801,181600000.0
2009-09-10 00:32:00,0.8801,0.8801,0.88,0.88,55600000.0
2009-09-10 00:33:00,0.88,0.88005,0.88,0.88,33900000.0
2009-09-10 00:34:00,0.88005,0.88005,0.88,0.88005,19500000.0
2009-09-10 00:35:00,0.88,0.88005,0.8799,0.87995,106800000.0
2009-09-10 00:36:00,0.87995,0.87995,0.8799,0.8799,30000000.0
2009-09-10 00:37:00,0.8799,0.8799,0.8799,0.8799,10200000.0
2009-09-10 00:38:00,0.8799,0.87995,0.87985,0.87985,112600000.0
2009-09-10 00:39:00,0.87985,0.87985,0.87985,0.87985,65400000.0
2009-09-10 00:40:00,0.87985,0.87985,0.87985,0.87985,19700000.0
2009-09-10 00:41:00,0.87985,0.87985,0.87985,0.87985,72300000.0
2009-09-10 00:42:00,0.87985,0.8799,0.8798,0.87985,95400000.0
2009-09-10 00:43:00,0.87985,0.87985,0.87985,0.87985,30700000.0
2009-09-10 00:44:00,0.87985,0.87985,0.8798,0.8798,12000000.0
2009-09-10 00:45:00,0.8798,0.87985,0.8798,0.8798,5600000.0
2009-09-10 00:46:00,0.8798,0.87985,0.8798,0.87985,8400000.0
2009-09-10 00:47:00,0.8798,0.87985,0.87975,0.8798,44000000.0
2009-09-10 00:48:00,0.8798,0.8798,0.8798,0.8798,1000000.0
2009-09-10 00:49:00,0.8798,0.8798,0.8798,0.8798,3000000.0
2009-09-10 00:50:00,0.8798,0.87985,0.8798,0.87985,8300000.0
2009-09-10 00:51:00,0.8798,0.87985,0.8798,0.8798,9600000.0
2009-09-10 00:52:00,0.87985,0.87995,0.87975,0.87995,23200000.0
2009-09-10 00:53:00,0.87995,0.88,0.87995,0.87995,11300000.0
2009-09-10 00:54:00,0.87995,0.88,0.87985,0.8799,54300000.0
2009-09-10 00:55:00,0.8799,0.88015,0.87985,0.88005,115900000.0
2009-09-10 00:56:00,0.88005,0.8801,0.88,0.8801,95500000.0
2009-09-10 00:57:00,0.88015,0.88025,0.88015,0.88025,16600000.0
2009-09-10 00:58:00,0.88025,0.88025,0.8802,0.8802,15400000.0
2009-09-10 00:59:00,0.8802,0.8802,0.87995,0.88005,125800000.0
2009-09-10 01:00:00,0.88005,0.8801,0.88,0.88005,34900000.0
2009-09-10 01:01:00,0.88005,0.8801,0.88005,0.88005,16300000.0
2009-09-10 01:02:00,0.88005,0.88015,0.88005,0.8801,23400000.0
2009-09-10 01:03:00,0.8801,0.8801,0.88,0.8801,97100000.0
2009-09-10 01:04:00,0.88005,0.88005,0.88005,0.88005,28300000.0
2009-09-10 01:05:00,0.88005,0.88005,0.88005,0.88005,18000000.0
2009-09-10 01:06:00,0.88005,0.88005,0.88005,0.88005,17400000.0
2009-09-10 01:07:00,0.88005,0.8803,0.88005,0.88025,90300000.0
2009-09-10 01:08:00,0.88025,0.88025,0.88025,0.88025,3000000.0
2009-09-10 01:09:00,0.88025,0.88025,0.88015,0.8802,9400000.0
2009-09-10 01:10:00,0.8802,0.8802,0.8802,0.8802,9000000.0
2009-09-10 01:11:00,0.8802,0.8802,0.88005,0.88005,33200000.0
2009-09-10 01:12:00,0.88005,0.88005,0.88005,0.88005,1000000.0
2009-09-10 01:13:00,0.88005,0.8801,0.88,0.88005,24800000.0
2009-09-10 01:14:00,0.8801,0.8801,0.88005,0.88005,7200000.0
2009-09-10 01:15:00,0.88,0.88,0.8799,0.87995,33400000.0
2009-09-10 01:16:00,0.87995,0.88,0.8799,0.87995,52900000.0
2009-09-10 01:17:00,0.87995,0.88,0.8799,0.8799,185600000.0
2009-09-10 01:18:00,0.8799,0.8799,0.87985,0.87985,76600000.0
2009-09-10 01:19:00,0.87985,0.87995,0.87985,0.8799,104000000.0
2009-09-10 01:20:00,0.8799,0.88,0.8799,0.87995,59900000.0
2009-09-10 01:21:00,0.8799,0.8799,0.87985,0.87985,64900000.0
2009-09-10 01:22:00,0.87985,0.8799,0.8798,0.87985,13000000.0
2009-09-10 01:23:00,0.8798,0.87985,0.8798,0.87985,14900000.0
2009-09-10 01:24:00,0.87985,0.8799,0.8798,0.87985,62400000.0
2009-09-10 01:25:00,0.8799,0.87995,0.8798,0.8798,75300000.0
2009-09-10 01:26:00,0.8798,0.8799,0.8798,0.8799,20900000.0
2009-09-10 01:27:00,0.87985,0.87985,0.87975,0.8798,99900000.0
2009-09-10 01:28:00,0.8798,0.8798,0.8798,0.8798,12000000.0
2009-09-10 01:29:00,0.8798,0.87985,0.8798,0.8798,34100000.0
2009-09-10 01:30:00,0.8798,0.8798,0.8798,0.8798,7300000.0
2009-09-10 01:31:00,0.8798,0.8799,0.8798,0.8798,116900000.0
2009-09-10 01:32:00,0.8798,0.8798,0.8798,0.8798,32400000.0
2009-09-10 01:33:00,0.8798,0.8798,0.8798,0.8798,31400000.0
2009-09-10 01:34:00,0.8798,0.87985,0.8798,0.8798,105200000.0
2009-09-10 01:35:00,0.87985,0.87985,0.8798,0.8798,114700000.0
2009-09-10 01:36:00,0.8798,0.8798,0.8798,0.8798,18400000.0
2009-09-10 01:37:00,0.8798,0.8798,0.8798,0.8798,3200000.0
2009-09-10 01:38:00,0.8798,0.8798,0.8797,0.8797,27400000.0
2009-09-10 01:39:00,0.8797,0.8797,0.8797,0.8797,32000000.0
2009-09-10 01:40:00,0.8797,0.87975,0.8797,0.87975,48000000.0
2009-09-10 01:41:00,0.87975,0.87975,0.87975,0.87975,46600000.0
2009-09-10 01:42:00,0.87975,0.87975,0.87975,0.87975,137500000.0
2009-09-10 01:43:00,0.8797,0.87985,0.8796,0.87985,162600000.0
2009-09-10 01:44:00,0.8799,0.8799,0.87975,0.8798,128900000.0
2009-09-10 01:45:00,0.8798,0.87985,0.87975,0.87985,46400000.0
2009-09-10 01:46:00,0.8799,0.8799,0.87985,0.87985,10300000.0
2009-09-10 01:47:00,0.8799,0.8799,0.8798,0.8798,147200000.0
2009-09-10 01:48:00,0.8798,0.8798,0.8798,0.8798,5800000.0
2009-09-10 01:49:00,0.87985,0.87985,0.87985,0.87985,12000000.0
2009-09-10 01:50:00,0.87985,0.87985,0.8798,0.8798,13500000.0
2009-09-10 01:51:00,0.8798,0.8798,0.87975,0.8798,119600000.0
2009-09-10 01:52:00,0.8798,0.8798,0.8797,0.8797,159000000.0
2009-09-10 01:53:00,0.8797,0.8797,0.87965,0.8797,62500000.0
2009-09-10 01:54:00,0.87965,0.8797,0.8796,0.8797,144500000.0
2009-09-10 01:55:00,0.8797,0.87975,0.8797,0.8797,234200000.0
2009-09-10 01:56:00,0.87965,0.87965,0.87965,0.87965,47900000.0
2009-09-10 01:57:00,0.87965,0.8798,0.87965,0.8797,138200000.0
2009-09-10 01:58:00,0.8797,0.8798,0.8797,0.8798,91100000.0
2009-09-10 01:59:00,0.87985,0.8799,0.87975,0.87975,25500000.0
2009-09-10 02:00:00,0.87975,0.87975,0.87955,0.87965,283200000.0
2009-09-10 02:01:00,0.87965,0.8797,0.87955,0.8796,166300000.0
2009-09-10 02:02:00,0.8796,0.8797,0.8796,0.8797,39600000.0
2009-09-10 02:03:00,0.8797,0.8798,0.8797,0.87975,195500000.0
2009-09-10 02:04:00,0.87975,0.87975,0.87965,0.87965,237400000.0
2009-09-10 02:05:00,0.8797,0.8797,0.8796,0.8796,109800000.0
2009-09-10 02:06:00,0.87965,0.87975,0.8796,0.8796,300900000.0
2009-09-10 02:07:00,0.8796,0.87965,0.87955,0.8796,287700000.0
2009-09-10 02:08:00,0.8796,0.8797,0.8796,0.8797,294400000.0
2009-09-10 02:09:00,0.8797,0.8797,0.87965,0.87965,156200000.0
2009-09-10 02:10:00,0.8797,0.8798,0.8797,0.8797,254900000.0
2009-09-10 02:11:00,0.87975,0.8798,0.87975,0.8798,37600000.0
2009-09-10 02:12:00,0.8798,0.8798,0.87975,0.8798,178200000.0
2009-09-10 02:13:00,0.8798,0.8798,0.8797,0.8797,309700000.0
2009-09-10 02:14:00,0.8797,0.87975,0.8797,0.87975,124300000.0
2009-09-10 02:15:00,0.8797,0.87985,0.8797,0.8798,354400000.0
2009-09-10 02:16:00,0.87975,0.8799,0.87975,0.8799,88400000.0
2009-09-10 02:17:00,0.8799,0.8799,0.8798,0.8799,132200000.0
2009-09-10 02:18:00,0.8799,0.88,0.87985,0.88,461500000.0
2009-09-10 02:19:00,0.88,0.88,0.87995,0.88,181900000.0
2009-09-10 02:20:00,0.88,0.8801,0.87995,0.8801,356300000.0
2009-09-10 02:21:00,0.88,0.88005,0.88,0.88005,155800000.0
2009-09-10 02:22:00,0.8801,0.8801,0.88,0.88005,450100001.0
2009-09-10 02:23:00,0.88005,0.8801,0.87995,0.88005,252799998.0
2009-09-10 02:24:00,0.88,0.88005,0.88,0.88,189000000.0
2009-09-10 02:25:00,0.88,0.88,0.88,0.88,262600000.0
2009-09-10 02:26:00,0.88,0.8801,0.87995,0.88,480099998.0
2009-09-10 02:27:00,0.88,0.88005,0.88,0.88,90800000.0
2009-09-10 02:28:00,0.88,0.88,0.88,0.88,35400000.0
2009-09-10 02:29:00,0.88,0.88005,0.88,0.88,266100000.0
2009-09-10 02:30:00,0.88,0.88,0.88,0.88,133600000.0
2009-09-10 02:31:00,0.88,0.88,0.88,0.88,46400000.0
2009-09-10 02:32:00,0.88,0.88,0.88,0.88,62400000.0
2009-09-10 02:33:00,0.88,0.88,0.88,0.88,74800000.0
2009-09-10 02:34:00,0.88,0.88005,0.88,0.88,521300000.0
2009-09-10 02:35:00,0.88,0.88005,0.88,0.88,246100000.0
2009-09-10 02:36:00,0.88,0.88,0.88,0.88,218400000.0
2009-09-10 02:37:00,0.88,0.88,0.88,0.88,83200000.0
2009-09-10 02:38:00,0.88,0.88,0.88,0.88,101200000.0
2009-09-10 02:39:00,0.88,0.8801,0.88,0.88005,152700000.0
2009-09-10 02:40:00,0.88005,0.8801,0.8799,0.8799,309900000.0
2009-09-10 02:41:00,0.87995,0.88,0.87995,0.88,15100000.0
2009-09-10 02:42:00,0.88,0.88005,0.88,0.88005,281900000.0
2009-09-10 02:43:00,0.88005,0.88005,0.88005,0.88005,99700000.0
2009-09-10 02:44:00,0.88005,0.8801,0.88,0.88005,193999999.0
2009-09-10 02:45:00,0.8801,0.8801,0.88,0.88005,175899999.0
2009-09-10 02:46:00,0.88005,0.88005,0.87995,0.88005,373000000.0
2009-09-10 02:47:00,0.88005,0.8801,0.88,0.88005,262800000.0
2009-09-10 02:48:00,0.88005,0.88005,0.87995,0.88,105400000.0
2009-09-10 02:49:00,0.87995,0.88,0.8799,0.88,238800000.0
2009-09-10 02:50:00,0.88,0.8801,0.88,0.8801,311400000.0
2009-09-10 02:51:00,0.88005,0.8802,0.88005,0.88005,395200001.0
2009-09-10 02:52:00,0.8801,0.88015,0.88005,0.88015,209000000.0
2009-09-10 02:53:00,0.8801,0.8802,0.88005,0.88015,140799999.0
2009-09-10 02:54:00,0.88005,0.88005,0.8798,0.8799,143300000.0
2009-09-10 02:55:00,0.8802,0.8802,0.88005,0.8801,306099999.0
2009-09-10 02:56:00,0.8801,0.8801,0.88,0.88,184299999.0
2009-09-10 02:57:00,0.88005,0.88005,0.87995,0.88,126700000.0
2009-09-10 02:58:00,0.88,0.88,0.87985,0.87985,53700000.0
2009-09-10 02:59:00,0.8798,0.8798,0.87965,0.87975,252400000.0
2009-09-10 03:00:00,0.87975,0.8798,0.8796,0.8798,205900000.0
2009-09-10 03:01:00,0.8798,0.8799,0.8798,0.87985,107900000.0
2009-09-10 03:02:00,0.87985,0.87985,0.8798,0.87985,55800000.0
2009-09-10 03:03:00,0.87985,0.8799,0.8798,0.87985,133100000.0
2009-09-10 03:04:00,0.87985,0.87985,0.8798,0.8798,193300000.0
2009-09-10 03:05:00,0.8798,0.8799,0.8798,0.8798,246099999.0
2009-09-10 03:06:00,0.8798,0.87995,0.8798,0.87985,257500000.0
2009-09-10 03:07:00,0.87985,0.8799,0.8795,0.8796,198400000.0
2009-09-10 03:08:00,0.8796,0.8797,0.8796,0.87965,269700000.0
2009-09-10 03:09:00,0.87965,0.87965,0.87965,0.87965,43600000.0
2009-09-10 03:10:00,0.8796,0.87965,0.87955,0.8796,217899999.0
2009-09-10 03:11:00,0.8796,0.8796,0.8796,0.8796,79400000.0
2009-09-10 03:12:00,0.8796,0.87965,0.8796,0.8796,185100000.0
2009-09-10 03:13:00,0.8796,0.8797,0.87955,0.87955,96000000.0
2009-09-10 03:14:00,0.8796,0.87965,0.87955,0.8796,160300000.0
2009-09-10 03:15:00,0.8796,0.8797,0.87955,0.8796,253700000.0
2009-09-10 03:16:00,0.8796,0.8796,0.87955,0.87955,32000000.0
2009-09-10 03:17:00,0.8796,0.8796,0.8796,0.8796,32300000.0
2009-09-10 03:18:00,0.8796,0.8796,0.87955,0.87955,196600000.0
2009-09-10 03:19:00,0.8796,0.8797,0.87955,0.8796,364900000.0
2009-09-10 03:20:00,0.8796,0.8796,0.87955,0.8796,157000000.0
2009-09-10 03:21:00,0.8796,0.8797,0.87955,0.8796,379799998.0
2009-09-10 03:22:00,0.8796,0.87965,0.87955,0.8796,373900003.0
2009-09-10 03:23:00,0.8796,0.87965,0.8796,0.8796,387700000.0
2009-09-10 03:24:00,0.8796,0.8797,0.8796,0.87965,381100000.0
2009-09-10 03:25:00,0.87965,0.8797,0.87965,0.8797,264200000.0
2009-09-10 03:26:00,0.8797,0.87975,0.87965,0.87965,470800000.0
2009-09-10 03:27:00,0.87965,0.8797,0.8796,0.8797,263300001.0
2009-09-10 03:28:00,0.8797,0.8797,0.87955,0.8796,163700000.0
2009-09-10 03:29:00,0.8796,0.8796,0.87955,0.87955,109600000.0
2009-09-10 03:30:00,0.87955,0.8798,0.87955,0.87965,489600000.0
2009-09-10 03:31:00,0.8797,0.87975,0.8796,0.8797,519099999.0
2009-09-10 03:32:00,0.87965,0.8798,0.8796,0.8797,494900000.0
2009-09-10 03:33:00,0.8797,0.8799,0.8797,0.87975,494500000.0
2009-09-10 03:34:00,0.8797,0.8799,0.8797,0.8797,511500000.0
2009-09-10 03:35:00,0.8797,0.8801,0.87965,0.8801,402700000.0
2009-09-10 03:36:00,0.8801,0.8801,0.88,0.88,199500001.0
2009-09-10 03:37:00,0.88,0.88,0.87975,0.8799,328000000.0
2009-09-10 03:38:00,0.8799,0.88,0.87985,0.87995,390000000.0
2009-09-10 03:39:00,0.87995,0.88005,0.8799,0.88005,322300001.0
2009-09-10 03:40:00,0.88005,0.8801,0.88,0.8801,386300001.0
2009-09-10 03:41:00,0.8801,0.88025,0.88,0.88005,1142000008.0
2009-09-10 03:42:00,0.88005,0.8801,0.88,0.88,203000000.0
2009-09-10 03:43:00,0.88,0.88005,0.87995,0.87995,364300000.0
2009-09-10 03:44:00,0.87995,0.88,0.8798,0.88,768900000.0
2009-09-10 03:45:00,0.88,0.8802,0.8799,0.88015,683699999.0
2009-09-10 03:46:00,0.88015,0.8802,0.88005,0.88005,796299999.0
2009-09-10 03:47:00,0.88005,0.88015,0.8799,0.88,378300001.0
2009-09-10 03:48:00,0.88,0.8801,0.8799,0.8799,294000000.0
2009-09-10 03:49:00,0.8799,0.8799,0.87985,0.87985,93200000.0
2009-09-10 03:50:00,0.87985,0.88,0.87985,0.87995,417699999.0
2009-09-10 03:51:00,0.87995,0.88005,0.87995,0.88,327599999.0
2009-09-10 03:52:00,0.88,0.88,0.8799,0.87995,264200000.0
2009-09-10 03:53:00,0.87995,0.88,0.87995,0.87995,349000000.0
2009-09-10 03:54:00,0.88,0.88005,0.8799,0.88,644999999.0
2009-09-10 03:55:00,0.88,0.8801,0.88,0.88,132400001.0
2009-09-10 03:56:00,0.88,0.8801,0.88,0.8801,274400001.0
2009-09-10 03:57:00,0.8801,0.88015,0.88005,0.8801,328500000.0
2009-09-10 03:58:00,0.8801,0.88015,0.88005,0.88015,277800001.0
2009-09-10 03:59:00,0.88015,0.88015,0.88005,0.88005,272700000.0
2009-09-10 04:00:00,0.88005,0.88025,0.88005,0.8802,357400003.0
2009-09-10 04:01:00,0.8802,0.8802,0.88005,0.8801,396000003.0
2009-09-10 04:02:00,0.8801,0.8801,0.88005,0.8801,450000000.0
2009-09-10 04:03:00,0.88005,0.88015,0.88,0.88005,827700003.0
2009-09-10 04:04:00,0.8801,0.8801,0.88005,0.8801,371700000.0
2009-09-10 04:05:00,0.8801,0.88015,0.88005,0.88005,245099999.0
2009-09-10 04:06:00,0.88,0.88005,0.87995,0.88005,482599999.0
2009-09-10 04:07:00,0.88005,0.88015,0.88,0.88005,616899996.0
2009-09-10 04:08:00,0.8801,0.88015,0.88,0.8801,682000000.0
2009-09-10 04:09:00,0.8801,0.8802,0.8801,0.88015,352999996.0
2009-09-10 04:10:00,0.88015,0.88015,0.88015,0.88015,323500000.0
2009-09-10 04:11:00,0.8801,0.88015,0.88005,0.8801,840999998.0
2009-09-10 04:12:00,0.88015,0.88015,0.88005,0.88005,629600007.0
2009-09-10 04:13:00,0.8801,0.8801,0.8801,0.8801,271400002.0
2009-09-10 04:14:00,0.8801,0.8801,0.8801,0.8801,52200000.0
2009-09-10 04:15:00,0.8801,0.8801,0.88005,0.88005,201900000.0
2009-09-10 04:16:00,0.88005,0.8801,0.88,0.88005,398800003.0
2009-09-10 04:17:00,0.8801,0.88015,0.88005,0.8801,363200001.0
2009-09-10 04:18:00,0.8801,0.8802,0.8801,0.88015,288600000.0
2009-09-10 04:19:00,0.8802,0.88025,0.88015,0.8802,290500002.0
2009-09-10 04:20:00,0.8802,0.8802,0.88,0.88005,197900000.0
2009-09-10 04:21:00,0.88005,0.88005,0.88,0.88,326800000.0
2009-09-10 04:22:00,0.88,0.88005,0.88,0.88005,238200000.0
2009-09-10 04:23:00,0.88005,0.88015,0.88005,0.88015,353199999.0
2009-09-10 04:24:00,0.8801,0.88015,0.8801,0.8801,74100000.0
2009-09-10 04:25:00,0.8801,0.8801,0.88005,0.88005,216200000.0
2009-09-10 04:26:00,0.88005,0.8801,0.88,0.88005,105500000.0
2009-09-10 04:27:00,0.88005,0.8801,0.88005,0.8801,179100000.0
2009-09-10 04:28:00,0.8801,0.8801,0.88005,0.8801,198100000.0
2009-09-10 04:29:00,0.8801,0.8801,0.8801,0.8801,574600003.0
2009-09-10 04:30:00,0.8801,0.88015,0.8801,0.88015,469700000.0
2009-09-10 04:31:00,0.88015,0.88015,0.88015,0.88015,185200000.0
2009-09-10 04:32:00,0.88015,0.88015,0.88015,0.88015,57400000.0
2009-09-10 04:33:00,0.88015,0.8803,0.8801,0.8803,167000000.0
2009-09-10 04:34:00,0.88025,0.88045,0.88025,0.8804,844599999.0
2009-09-10 04:35:00,0.8804,0.8804,0.8803,0.8803,81700000.0
2009-09-10 04:36:00,0.8803,0.8804,0.8803,0.8804,175000000.0
2009-09-10 04:37:00,0.8805,0.8805,0.88035,0.88045,281899998.0
2009-09-10 04:38:00,0.8805,0.8805,0.88035,0.8804,240500000.0
2009-09-10 04:39:00,0.8804,0.88045,0.8803,0.8804,96000000.0
2009-09-10 04:40:00,0.8804,0.8804,0.8803,0.8803,24600000.0
2009-09-10 04:41:00,0.8803,0.8803,0.8803,0.8803,41600000.0
2009-09-10 04:42:00,0.8803,0.8803,0.88025,0.8803,132100000.0
2009-09-10 04:43:00,0.8803,0.8803,0.88015,0.8802,61200000.0
2009-09-10 04:44:00,0.8802,0.88025,0.8802,0.8802,35500000.0
2009-09-10 04:45:00,0.8802,0.8802,0.8802,0.8802,20400000.0
2009-09-10 04:46:00,0.8802,0.8803,0.8802,0.8803,66000000.0
2009-09-10 04:47:00,0.88025,0.8803,0.88025,0.8803,92500000.0
2009-09-10 04:48:00,0.8803,0.8803,0.8803,0.8803,102000000.0
2009-09-10 04:49:00,0.8803,0.8803,0.8803,0.8803,129800000.0
2009-09-10 04:50:00,0.8803,0.8803,0.8803,0.8803,125200000.0
2009-09-10 04:51:00,0.8803,0.8803,0.8803,0.8803,6800000.0
2009-09-10 04:52:00,0.8803,0.8803,0.8803,0.8803,131700000.0
2009-09-10 04:53:00,0.8803,0.8803,0.8803,0.8803,81600000.0
2009-09-10 04:54:00,0.8803,0.8803,0.8803,0.8803,41200000.0
2009-09-10 04:55:00,0.8803,0.8803,0.8803,0.8803,82400000.0
2009-09-10 04:56:00,0.8803,0.8803,0.8803,0.8803,48400000.0
2009-09-10 04:57:00,0.8803,0.8803,0.8803,0.8803,93200000.0
2009-09-10 04:58:00,0.8803,0.8803,0.8803,0.8803,55600000.0
2009-09-10 04:59:00,0.8803,0.8803,0.8803,0.8803,16000000.0
2009-09-10 05:00:00,0.8803,0.8803,0.8803,0.8803,4800000.0
2009-09-10 05:01:00,0.8803,0.8803,0.88005,0.8802,102100000.0
2009-09-10 05:02:00,0.8802,0.8802,0.8802,0.8802,67700000.0
2009-09-10 05:03:00,0.8802,0.88025,0.8802,0.8802,110800000.0
2009-09-10 05:04:00,0.8802,0.8802,0.8802,0.8802,48700000.0
2009-09-10 05:05:00,0.8802,0.8802,0.8802,0.8802,45200000.0
2009-09-10 05:06:00,0.8802,0.8802,0.8802,0.8802,38600000.0
2009-09-10 05:07:00,0.8802,0.88035,0.8802,0.88035,239700000.0
2009-09-10 05:08:00,0.88035,0.8804,0.8803,0.88035,141700000.0
2009-09-10 05:09:00,0.88035,0.8804,0.8803,0.8804,123000000.0
2009-09-10 05:10:00,0.88045,0.88045,0.8804,0.88045,153700000.0
2009-09-10 05:11:00,0.88045,0.88045,0.88035,0.8804,604199999.0
2009-09-10 05:12:00,0.8804,0.88045,0.88035,0.8804,187899999.0
2009-09-10 05:13:00,0.8804,0.88045,0.88035,0.88035,125800000.0
2009-09-10 05:14:00,0.88035,0.8804,0.88035,0.88035,236900000.0
2009-09-10 05:15:00,0.88035,0.88035,0.88025,0.88025,37700000.0
2009-09-10 05:16:00,0.8803,0.8803,0.8802,0.88025,118000000.0
2009-09-10 05:17:00,0.8802,0.88025,0.8802,0.8802,49200000.0
2009-09-10 05:18:00,0.8802,0.88035,0.8802,0.8802,260100000.0
2009-09-10 05:19:00,0.88015,0.88025,0.88015,0.88025,101700000.0
2009-09-10 05:20:00,0.8802,0.88045,0.8802,0.88035,225900000.0
2009-09-10 05:21:00,0.88035,0.8804,0.8803,0.88035,160500000.0
2009-09-10 05:22:00,0.8803,0.8804,0.8803,0.8803,310200000.0
2009-09-10 05:23:00,0.8803,0.88035,0.8803,0.8803,125500000.0
2009-09-10 05:24:00,0.8803,0.8803,0.8803,0.8803,216000000.0
2009-09-10 05:25:00,0.8803,0.8803,0.8803,0.8803,156800000.0
2009-09-10 05:26:00,0.8803,0.8803,0.8803,0.8803,97600000.0
2009-09-10 05:27:00,0.8803,0.88035,0.8803,0.88035,116700000.0
2009-09-10 05:28:00,0.8803,0.8805,0.8803,0.88045,481100003.0
2009-09-10 05:29:00,0.88045,0.88055,0.88035,0.88045,406700002.0
2009-09-10 05:30:00,0.88045,0.8806,0.88045,0.88055,284599997.0
2009-09-10 05:31:00,0.88055,0.8806,0.88045,0.8805,348200001.0
2009-09-10 05:32:00,0.8805,0.8805,0.88045,0.8805,116300000.0
2009-09-10 05:33:00,0.8805,0.88055,0.88045,0.88045,108400000.0
2009-09-10 05:34:00,0.88055,0.8806,0.88045,0.8806,169599999.0
2009-09-10 05:35:00,0.88055,0.88055,0.88045,0.8805,147800000.0
2009-09-10 05:36:00,0.8805,0.8805,0.88045,0.8805,135200000.0
2009-09-10 05:37:00,0.8805,0.8805,0.88045,0.8805,112900000.0
2009-09-10 05:38:00,0.8805,0.8805,0.8805,0.8805,12800000.0
2009-09-10 05:39:00,0.8805,0.8805,0.88045,0.8805,99500000.0
2009-09-10 05:40:00,0.8805,0.8805,0.88045,0.8805,40000000.0
2009-09-10 05:41:00,0.8805,0.8805,0.8805,0.8805,22800000.0
2009-09-10 05:42:00,0.8805,0.8805,0.88045,0.8805,81600000.0
2009-09-10 05:43:00,0.8805,0.8805,0.88045,0.88045,59200000.0
2009-09-10 05:44:00,0.8805,0.8805,0.88035,0.88035,71700000.0
2009-09-10 05:45:00,0.8803,0.8804,0.88025,0.88035,190600000.0
2009-09-10 05:46:00,0.8803,0.88035,0.8803,0.8803,244700000.0
2009-09-10 05:47:00,0.8803,0.8803,0.8803,0.8803,351500000.0
2009-09-10 05:48:00,0.8803,0.88035,0.88025,0.88035,123100000.0
2009-09-10 05:49:00,0.8803,0.88035,0.8802,0.8802,311600000.0
2009-09-10 05:50:00,0.8802,0.88035,0.8802,0.88035,562500000.0
2009-09-10 05:51:00,0.8803,0.88035,0.8802,0.8803,419800000.0
2009-09-10 05:52:00,0.8803,0.8803,0.8803,0.8803,167500000.0
2009-09-10 05:53:00,0.88025,0.88025,0.88015,0.8802,231799999.0
2009-09-10 05:54:00,0.88025,0.88035,0.88015,0.8802,278199999.0
2009-09-10 05:55:00,0.8802,0.88025,0.8802,0.88025,94100000.0
2009-09-10 05:56:00,0.88025,0.88025,0.8802,0.8802,189900000.0
2009-09-10 05:57:00,0.8802,0.8803,0.8802,0.8802,336500000.0
2009-09-10 05:58:00,0.8802,0.88045,0.8802,0.8804,71100000.0
2009-09-10 05:59:00,0.8804,0.8804,0.8803,0.8804,183100000.0
2009-09-10 06:00:00,0.8804,0.8804,0.8804,0.8804,175200000.0
2009-09-10 06:01:00,0.8804,0.8804,0.88025,0.88035,180200000.0
2009-09-10 06:02:00,0.88035,0.88035,0.8803,0.8803,133300000.0
2009-09-10 06:03:00,0.8803,0.8804,0.88025,0.88025,177200000.0
2009-09-10 06:04:00,0.88025,0.8803,0.88025,0.88025,119800000.0
2009-09-10 06:05:00,0.88025,0.8803,0.88025,0.88025,83800000.0
2009-09-10 06:06:00,0.88025,0.88025,0.88015,0.8802,350900000.0
2009-09-10 06:07:00,0.8803,0.88035,0.88025,0.88025,119400000.0
2009-09-10 06:08:00,0.88025,0.8804,0.88015,0.88025,217900000.0
2009-09-10 06:09:00,0.88025,0.88025,0.88,0.88,789600001.0
2009-09-10 06:10:00,0.88,0.8803,0.88,0.88025,432499999.0
2009-09-10 06:11:00,0.88025,0.88035,0.88015,0.8802,269800001.0
2009-09-10 06:12:00,0.8802,0.88025,0.8801,0.88015,333600002.0
2009-09-10 06:13:00,0.88015,0.8803,0.88015,0.88025,378400001.0
2009-09-10 06:14:00,0.88025,0.88035,0.88025,0.88025,274900000.0
2009-09-10 06:15:00,0.88025,0.88025,0.8802,0.8802,234800000.0
2009-09-10 06:16:00,0.8802,0.8802,0.8802,0.8802,338700000.0
2009-09-10 06:17:00,0.8802,0.88025,0.8802,0.8802,322100000.0
2009-09-10 06:18:00,0.8802,0.8803,0.8802,0.88025,427100000.0
2009-09-10 06:19:00,0.88025,0.8803,0.8802,0.8802,323500000.0
2009-09-10 06:20:00,0.8802,0.8802,0.8802,0.8802,279400000.0
2009-09-10 06:21:00,0.8802,0.8802,0.88015,0.88015,22900000.0
2009-09-10 06:22:00,0.88015,0.88025,0.88015,0.8802,117700000.0
2009-09-10 06:23:00,0.8802,0.8803,0.8802,0.88025,142500000.0
2009-09-10 06:24:00,0.8802,0.8802,0.88015,0.88015,216200000.0
2009-09-10 06:25:00,0.88015,0.88035,0.88015,0.8802,229400000.0
2009-09-10 06:26:00,0.8802,0.88025,0.8802,0.88025,53200000.0
2009-09-10 06:27:00,0.88025,0.88025,0.88015,0.88025,146800000.0
2009-09-10 06:28:00,0.88025,0.88035,0.88025,0.88025,111000000.0
2009-09-10 06:29:00,0.88025,0.88025,0.8802,0.8802,70500000.0
2009-09-10 06:30:00,0.88025,0.8803,0.8802,0.8802,55000000.0
2009-09-10 06:31:00,0.8802,0.8802,0.88015,0.8802,104200000.0
2009-09-10 06:32:00,0.8802,0.88025,0.8802,0.8802,21600000.0
2009-09-10 06:33:00,0.88015,0.88025,0.88015,0.88025,100200000.0
2009-09-10 06:34:00,0.8802,0.8803,0.8802,0.8803,124200000.0
2009-09-10 06:35:00,0.8803,0.88045,0.88025,0.88045,210800000.0
2009-09-10 06:36:00,0.88045,0.88045,0.8804,0.8804,101200000.0
2009-09-10 06:37:00,0.8804,0.8804,0.88035,0.8804,114700000.0
2009-09-10 06:38:00,0.8804,0.8804,0.8803,0.88035,328700000.0
2009-09-10 06:39:00,0.88035,0.88035,0.88035,0.88035,15600000.0
2009-09-10 06:40:00,0.88035,0.88035,0.8802,0.8802,100300000.0
2009-09-10 06:41:00,0.8802,0.88025,0.8802,0.8802,114000000.0
2009-09-10 06:42:00,0.88025,0.8803,0.8802,0.8803,274600000.0
2009-09-10 06:43:00,0.8803,0.88035,0.8803,0.88035,61400000.0
2009-09-10 06:44:00,0.88035,0.8805,0.8803,0.8805,245000000.0
2009-09-10 06:45:00,0.8805,0.88055,0.8805,0.8805,57700000.0
2009-09-10 06:46:00,0.8805,0.8805,0.88045,0.88045,72700000.0
2009-09-10 06:47:00,0.88045,0.8805,0.8804,0.88045,95600000.0
2009-09-10 06:48:00,0.8804,0.88045,0.8804,0.8804,128100000.0
2009-09-10 06:49:00,0.8804,0.88045,0.8804,0.88045,135200000.0
2009-09-10 06:50:00,0.8804,0.88045,0.8804,0.88045,20600000.0
2009-09-10 06:51:00,0.8804,0.8805,0.8804,0.8804,100800000.0
2009-09-10 06:52:00,0.8804,0.88045,0.88035,0.88035,57200000.0
2009-09-10 06:53:00,0.8804,0.8804,0.8803,0.8803,67500000.0
2009-09-10 06:54:00,0.8803,0.8804,0.8803,0.88035,208100000.0
2009-09-10 06:55:00,0.88035,0.8806,0.8803,0.8805,128900000.0
2009-09-10 06:56:00,0.88045,0.88045,0.8804,0.88045,177300000.0
2009-09-10 06:57:00,0.88045,0.88045,0.8804,0.88045,241600000.0
2009-09-10 06:58:00,0.88045,0.8806,0.88045,0.8806,40400000.0
2009-09-10 06:59:00,0.8806,0.8806,0.8805,0.8805,133400000.0
2009-09-10 07:00:00,0.8805,0.88055,0.8805,0.8805,147700000.0
2009-09-10 07:01:00,0.8805,0.88055,0.8805,0.8805,191400000.0
2009-09-10 07:02:00,0.8805,0.8805,0.8805,0.8805,169200000.0
2009-09-10 07:03:00,0.8805,0.88055,0.88045,0.88045,257700000.0
2009-09-10 07:04:00,0.88045,0.88045,0.8803,0.8803,117300000.0
2009-09-10 07:05:00,0.8803,0.8803,0.88025,0.88025,50900000.0
2009-09-10 07:06:00,0.88025,0.88045,0.88025,0.8804,249700000.0
2009-09-10 07:07:00,0.8804,0.8804,0.88025,0.8803,255300000.0
2009-09-10 07:08:00,0.8803,0.8803,0.88025,0.8803,138300000.0
2009-09-10 07:09:00,0.8803,0.88035,0.8803,0.8803,160800000.0
2009-09-10 07:10:00,0.8803,0.8804,0.8803,0.8804,245000000.0
2009-09-10 07:11:00,0.8804,0.8804,0.8804,0.8804,43600000.0
2009-09-10 07:12:00,0.8804,0.8804,0.8804,0.8804,65600000.0
2009-09-10 07:13:00,0.8804,0.8804,0.8803,0.8804,93400000.0
2009-09-10 07:14:00,0.8804,0.8805,0.8803,0.8804,148400000.0
2009-09-10 07:15:00,0.8804,0.8804,0.8804,0.8804,174100000.0
2009-09-10 07:16:00,0.8804,0.88045,0.8804,0.8804,286900000.0
2009-09-10 07:17:00,0.8804,0.8804,0.8804,0.8804,71300000.0
2009-09-10 07:18:00,0.8804,0.88045,0.8803,0.8803,104600000.0
2009-09-10 07:19:00,0.8803,0.8804,0.8803,0.88035,105700000.0
2009-09-10 07:20:00,0.88035,0.8804,0.88035,0.8804,71800000.0
2009-09-10 07:21:00,0.8804,0.8804,0.8804,0.8804,63300000.0
2009-09-10 07:22:00,0.8804,0.8804,0.8804,0.8804,6500000.0
2009-09-10 07:23:00,0.8804,0.8804,0.88025,0.88025,86100000.0
2009-09-10 07:24:00,0.88025,0.8803,0.88025,0.88025,177700000.0
2009-09-10 07:25:00,0.88025,0.8804,0.88025,0.8803,82200000.0
2009-09-10 07:26:00,0.8803,0.88035,0.8803,0.88035,70300000.0
2009-09-10 07:27:00,0.88035,0.8805,0.88035,0.88045,74700000.0
2009-09-10 07:28:00,0.88045,0.8805,0.8804,0.8805,91800000.0
2009-09-10 07:29:00,0.8805,0.8805,0.8804,0.88045,82800000.0
2009-09-10 07:30:00,0.88045,0.8805,0.8804,0.88045,193400000.0
2009-09-10 07:31:00,0.88045,0.8806,0.8804,0.8806,401600001.0
2009-09-10 07:32:00,0.88055,0.88055,0.8804,0.8804,153400000.0
2009-09-10 07:33:00,0.8804,0.8804,0.88035,0.88035,139800000.0
2009-09-10 07:34:00,0.88035,0.88035,0.8803,0.8803,216100000.0
2009-09-10 07:35:00,0.8803,0.8803,0.88025,0.88025,100100000.0
2009-09-10 07:36:00,0.88025,0.8803,0.88025,0.8803,57400000.0
2009-09-10 07:37:00,0.8803,0.8803,0.88025,0.8803,150800000.0
2009-09-10 07:38:00,0.8803,0.8803,0.8802,0.88025,67600000.0
2009-09-10 07:39:00,0.88025,0.8803,0.88025,0.88025,143500000.0
2009-09-10 07:40:00,0.88025,0.8803,0.8802,0.88025,82700000.0
2009-09-10 07:41:00,0.88025,0.8803,0.88025,0.88025,35900000.0
2009-09-10 07:42:00,0.88025,0.88025,0.88025,0.88025,61000000.0
2009-09-10 07:43:00,0.88025,0.88035,0.88025,0.88025,276500000.0
2009-09-10 07:44:00,0.88025,0.8803,0.88025,0.88025,68300000.0
2009-09-10 07:45:00,0.88025,0.8803,0.88025,0.8803,195100000.0
2009-09-10 07:46:00,0.8803,0.88055,0.8803,0.8804,94600000.0
2009-09-10 07:47:00,0.8804,0.8805,0.88035,0.8804,180200000.0
2009-09-10 07:48:00,0.88045,0.8806,0.8804,0.88055,46500000.0
2009-09-10 07:49:00,0.8805,0.88055,0.88045,0.88055,438400000.0
2009-09-10 07:50:00,0.8806,0.88075,0.88055,0.8807,446600000.0
2009-09-10 07:51:00,0.88065,0.8809,0.88065,0.88085,354200000.0
2009-09-10 07:52:00,0.88085,0.8809,0.8808,0.8808,366100000.0
2009-09-10 07:53:00,0.88085,0.881,0.8808,0.8808,711600005.0
2009-09-10 07:54:00,0.88085,0.8809,0.88075,0.8808,331600000.0
2009-09-10 07:55:00,0.88085,0.88085,0.8807,0.8808,357899999.0
2009-09-10 07:56:00,0.8808,0.8809,0.8808,0.8808,335100000.0
2009-09-10 07:57:00,0.8808,0.88085,0.88065,0.88075,296700000.0
2009-09-10 07:58:00,0.88075,0.8808,0.8807,0.8807,220800000.0
2009-09-10 07:59:00,0.88065,0.88095,0.88065,0.8808,119700000.0
2009-09-10 08:00:00,0.8808,0.8808,0.88045,0.88055,227500000.0
2009-09-10 08:01:00,0.8805,0.88055,0.8803,0.88035,396500000.0
2009-09-10 08:02:00,0.88045,0.8805,0.88035,0.8804,146800000.0
2009-09-10 08:03:00,0.88045,0.8806,0.8804,0.8805,151000000.0
2009-09-10 08:04:00,0.8805,0.8806,0.8805,0.8806,407600000.0
2009-09-10 08:05:00,0.8806,0.8807,0.88055,0.88065,507800000.0
2009-09-10 08:06:00,0.88065,0.88095,0.88065,0.8809,351899998.0
2009-09-10 08:07:00,0.88095,0.8811,0.8809,0.881,691999999.0
2009-09-10 08:08:00,0.881,0.88105,0.8809,0.881,435699999.0
2009-09-10 08:09:00,0.881,0.88105,0.8809,0.88105,388899997.0
2009-09-10 08:10:00,0.88105,0.88105,0.88095,0.88095,162500000.0
2009-09-10 08:11:00,0.881,0.88105,0.8809,0.881,386600002.0
2009-09-10 08:12:00,0.881,0.8811,0.88095,0.88105,510099995.0
2009-09-10 08:13:00,0.88105,0.88105,0.88085,0.88095,492899997.0
2009-09-10 08:14:00,0.88095,0.88095,0.88085,0.8809,548400003.0
2009-09-10 08:15:00,0.8809,0.88095,0.8807,0.8808,402699999.0
2009-09-10 08:16:00,0.8808,0.88085,0.8808,0.8808,452000001.0
2009-09-10 08:17:00,0.8808,0.88085,0.8808,0.88085,190900000.0
2009-09-10 08:18:00,0.88085,0.88095,0.88085,0.88095,275299999.0
2009-09-10 08:19:00,0.88095,0.88105,0.8809,0.881,272500000.0
2009-09-10 08:20:00,0.88105,0.8811,0.881,0.8811,52400000.0
2009-09-10 08:21:00,0.8811,0.88115,0.881,0.8811,271800000.0
2009-09-10 08:22:00,0.8811,0.88115,0.88105,0.8811,222000000.0
2009-09-10 08:23:00,0.8811,0.8811,0.8811,0.8811,53600000.0
2009-09-10 08:24:00,0.8811,0.8811,0.8811,0.8811,31600000.0
2009-09-10 08:25:00,0.8811,0.8811,0.8811,0.8811,61800000.0
2009-09-10 08:26:00,0.8811,0.8811,0.8811,0.8811,25600000.0
2009-09-10 08:27:00,0.8811,0.8812,0.881,0.8811,270700002.0
2009-09-10 08:28:00,0.8811,0.88115,0.8811,0.8811,35700000.0
2009-09-10 08:29:00,0.88115,0.8812,0.8811,0.8811,138700000.0
2009-09-10 08:30:00,0.8811,0.8812,0.881,0.88115,236100000.0
2009-09-10 08:31:00,0.88115,0.8812,0.8811,0.88115,462800000.0
2009-09-10 08:32:00,0.88115,0.88115,0.88115,0.88115,302800000.0
2009-09-10 08:33:00,0.88115,0.88115,0.88115,0.88115,493000000.0
2009-09-10 08:34:00,0.88115,0.88115,0.8811,0.88115,124600001.0
2009-09-10 08:35:00,0.88115,0.8812,0.88115,0.88115,76000000.0
2009-09-10 08:36:00,0.88115,0.88115,0.881,0.881,389099998.0
2009-09-10 08:37:00,0.88095,0.88115,0.8809,0.88115,460600000.0
2009-09-10 08:38:00,0.88115,0.8812,0.88085,0.8809,331300000.0
2009-09-10 08:39:00,0.8809,0.8809,0.8808,0.88085,352600000.0
2009-09-10 08:40:00,0.88085,0.88085,0.8807,0.8808,410499998.0
2009-09-10 08:41:00,0.8808,0.8808,0.88065,0.88075,580700003.0
2009-09-10 08:42:00,0.8808,0.88085,0.88065,0.88085,489199999.0
2009-09-10 08:43:00,0.88085,0.88085,0.8806,0.8808,409000000.0
2009-09-10 08:44:00,0.8808,0.8811,0.88075,0.8809,590400000.0
2009-09-10 08:45:00,0.8809,0.88095,0.8808,0.8808,125100000.0
2009-09-10 08:46:00,0.8808,0.88085,0.8807,0.8807,880500002.0
2009-09-10 08:47:00,0.8807,0.8807,0.8807,0.8807,141000000.0
2009-09-10 08:48:00,0.8807,0.8807,0.88065,0.8807,267100001.0
2009-09-10 08:49:00,0.88075,0.8808,0.8807,0.8808,282200002.0
2009-09-10 08:50:00,0.8808,0.8808,0.88075,0.88075,243000000.0
2009-09-10 08:51:00,0.88075,0.88075,0.88075,0.88075,126600000.0
2009-09-10 08:52:00,0.88075,0.88075,0.88055,0.88065,400699999.0
2009-09-10 08:53:00,0.88065,0.88065,0.8806,0.8806,249000000.0
2009-09-10 08:54:00,0.8806,0.88065,0.88055,0.88065,383000001.0
2009-09-10 08:55:00,0.88065,0.8807,0.88035,0.88045,490899998.0
2009-09-10 08:56:00,0.88045,0.8805,0.8803,0.8804,355900003.0
2009-09-10 08:57:00,0.8804,0.8804,0.88035,0.8804,43200000.0
2009-09-10 08:58:00,0.8804,0.8804,0.8803,0.8803,310000000.0
2009-09-10 08:59:00,0.8803,0.8803,0.88015,0.8802,189400000.0
2009-09-10 09:00:00,0.88025,0.8803,0.8802,0.8803,585900000.0
2009-09-10 09:01:00,0.8803,0.8803,0.88005,0.8801,468600000.0
2009-09-10 09:02:00,0.8801,0.88045,0.8801,0.88025,1016399999.0
2009-09-10 09:03:00,0.88025,0.88055,0.88025,0.88055,265699999.0
2009-09-10 09:04:00,0.88055,0.88055,0.88045,0.8805,526799999.0
2009-09-10 09:05:00,0.8805,0.8806,0.88045,0.8805,1030099995.0
2009-09-10 09:06:00,0.88055,0.88055,0.88055,0.88055,103200000.0
2009-09-10 09:07:00,0.88055,0.8806,0.88045,0.8806,694200002.0
2009-09-10 09:08:00,0.88055,0.88065,0.88055,0.8806,294300001.0
2009-09-10 09:09:00,0.8806,0.88065,0.8806,0.88065,330099999.0
2009-09-10 09:10:00,0.88065,0.88075,0.8806,0.8807,1529299998.0
2009-09-10 09:11:00,0.88075,0.8808,0.88065,0.8808,430400004.0
2009-09-10 09:12:00,0.8808,0.881,0.88075,0.8809,334500000.0
2009-09-10 09:13:00,0.88095,0.88105,0.8809,0.881,416600005.0
2009-09-10 09:14:00,0.881,0.88115,0.88095,0.8811,253600000.0
2009-09-10 09:15:00,0.8811,0.88115,0.8811,0.8811,264100000.0
2009-09-10 09:16:00,0.8811,0.88115,0.88095,0.88095,636600001.0
2009-09-10 09:17:00,0.8808,0.881,0.8808,0.881,397199998.0
2009-09-10 09:18:00,0.881,0.8811,0.881,0.881,473099999.0
2009-09-10 09:19:00,0.88105,0.88115,0.88105,0.8811,226800000.0
2009-09-10 09:20:00,0.8811,0.88125,0.8811,0.8812,293900000.0
2009-09-10 09:21:00,0.8812,0.88135,0.8812,0.8812,439800000.0
2009-09-10 09:22:00,0.8812,0.88135,0.8812,0.8813,272300002.0
2009-09-10 09:23:00,0.8813,0.88165,0.8813,0.88165,954499997.0
2009-09-10 09:24:00,0.88165,0.88175,0.88165,0.8817,418500000.0
2009-09-10 09:25:00,0.8817,0.88185,0.8817,0.88185,559200002.0
2009-09-10 09:26:00,0.88185,0.88215,0.88185,0.882,1120700002.0
2009-09-10 09:27:00,0.882,0.8821,0.8819,0.88205,864499999.0
2009-09-10 09:28:00,0.88205,0.8821,0.882,0.882,491200000.0
2009-09-10 09:29:00,0.882,0.8824,0.882,0.88235,822699997.0
2009-09-10 09:30:00,0.88235,0.8825,0.8823,0.8825,465000000.0
2009-09-10 09:31:00,0.88255,0.8827,0.8825,0.8826,971700003.0
2009-09-10 09:32:00,0.8826,0.88265,0.8824,0.8824,667700001.0
2009-09-10 09:33:00,0.8824,0.88245,0.88215,0.88225,872900000.0
2009-09-10 09:34:00,0.8822,0.8822,0.88215,0.88215,395100000.0
2009-09-10 09:35:00,0.88215,0.8822,0.8821,0.88215,573900000.0
2009-09-10 09:36:00,0.88215,0.8822,0.88205,0.8821,618400000.0
2009-09-10 09:37:00,0.8821,0.8821,0.882,0.882,880999998.0
2009-09-10 09:38:00,0.882,0.882,0.88185,0.88195,532800001.0
2009-09-10 09:39:00,0.88195,0.882,0.8819,0.88195,562200000.0
2009-09-10 09:40:00,0.88195,0.882,0.8818,0.8819,533700000.0
2009-09-10 09:41:00,0.8819,0.8821,0.8819,0.882,186400000.0
2009-09-10 09:42:00,0.882,0.88215,0.882,0.8821,617300000.0
2009-09-10 09:43:00,0.8821,0.8822,0.88205,0.88205,518500000.0
2009-09-10 09:44:00,0.88205,0.8823,0.882,0.8822,741699999.0
2009-09-10 09:45:00,0.8822,0.8823,0.88215,0.88225,384300001.0
2009-09-10 09:46:00,0.88225,0.88225,0.8821,0.8822,509199999.0
2009-09-10 09:47:00,0.8822,0.8823,0.8821,0.88225,293900000.0
2009-09-10 09:48:00,0.88225,0.8823,0.88205,0.88205,553200001.0
2009-09-10 09:49:00,0.88205,0.8825,0.88205,0.8824,398000000.0
2009-09-10 09:50:00,0.8824,0.8825,0.8823,0.8825,526200001.0
2009-09-10 09:51:00,0.88255,0.8827,0.8823,0.8823,511600001.0
2009-09-10 09:52:00,0.8823,0.8823,0.88205,0.8821,721600000.0
2009-09-10 09:53:00,0.8821,0.8822,0.882,0.8822,540500000.0
2009-09-10 09:54:00,0.88215,0.88235,0.88215,0.8822,327300000.0
2009-09-10 09:55:00,0.8822,0.88245,0.8819,0.882,445500000.0
2009-09-10 09:56:00,0.882,0.88215,0.8819,0.8819,620100000.0
2009-09-10 09:57:00,0.88185,0.88195,0.88175,0.88175,467300001.0
2009-09-10 09:58:00,0.88175,0.88185,0.88175,0.8818,461800000.0
2009-09-10 09:59:00,0.8818,0.8822,0.8818,0.8822,548300000.0
2009-09-10 10:00:00,0.8822,0.8822,0.882,0.88215,337500000.0
2009-09-10 10:01:00,0.8822,0.8824,0.88215,0.8823,297400000.0
2009-09-10 10:02:00,0.8823,0.88235,0.8822,0.88235,570400000.0
2009-09-10 10:03:00,0.88235,0.88235,0.88205,0.88205,158800000.0
2009-09-10 10:04:00,0.88205,0.8821,0.882,0.8821,444300001.0
2009-09-10 10:05:00,0.8821,0.8823,0.88205,0.88215,417400000.0
2009-09-10 10:06:00,0.88215,0.88225,0.8821,0.8822,579800000.0
2009-09-10 10:07:00,0.88225,0.88225,0.882,0.8821,601700003.0
2009-09-10 10:08:00,0.8821,0.88215,0.88195,0.88205,548300000.0
2009-09-10 10:09:00,0.88205,0.88225,0.88195,0.882,448200001.0
2009-09-10 10:10:00,0.88195,0.88225,0.88195,0.88225,320500000.0
2009-09-10 10:11:00,0.8822,0.8823,0.8822,0.88225,233800000.0
2009-09-10 10:12:00,0.88225,0.88245,0.88225,0.88245,304200000.0
2009-09-10 10:13:00,0.8824,0.88245,0.8824,0.8824,565400000.0
2009-09-10 10:14:00,0.8824,0.8824,0.88225,0.88235,283700000.0
2009-09-10 10:15:00,0.88235,0.88235,0.88225,0.88225,359200000.0
2009-09-10 10:16:00,0.88225,0.88225,0.88215,0.88215,379400000.0
2009-09-10 10:17:00,0.88215,0.88215,0.88205,0.88205,379800000.0
2009-09-10 10:18:00,0.88205,0.88205,0.88165,0.8818,489600000.0
2009-09-10 10:19:00,0.8818,0.88195,0.8818,0.8819,269500000.0
2009-09-10 10:20:00,0.8819,0.8819,0.88165,0.88165,637300006.0
2009-09-10 10:21:00,0.88165,0.8818,0.88165,0.8818,340600000.0
2009-09-10 10:22:00,0.8818,0.882,0.88175,0.88195,486300002.0
2009-09-10 10:23:00,0.88195,0.88215,0.88195,0.88215,247700002.0
2009-09-10 10:24:00,0.88215,0.88215,0.88185,0.8819,619000000.0
2009-09-10 10:25:00,0.8819,0.8819,0.88185,0.8819,170300000.0
2009-09-10 10:26:00,0.8819,0.88195,0.8816,0.8816,572700000.0
2009-09-10 10:27:00,0.8816,0.8816,0.88135,0.8814,629400002.0
2009-09-10 10:28:00,0.8814,0.8814,0.8812,0.88135,708300002.0
2009-09-10 10:29:00,0.88135,0.88145,0.8812,0.8812,656400001.0
2009-09-10 10:30:00,0.8812,0.8812,0.8808,0.881,806899999.0
2009-09-10 10:31:00,0.881,0.8811,0.88095,0.881,811399999.0
2009-09-10 10:32:00,0.881,0.88105,0.8809,0.8809,968199998.0
2009-09-10 10:33:00,0.8809,0.881,0.8809,0.881,452300001.0
2009-09-10 10:34:00,0.881,0.881,0.88085,0.88095,438800001.0
2009-09-10 10:35:00,0.88095,0.881,0.8807,0.8809,707699999.0
2009-09-10 10:36:00,0.88095,0.88105,0.8809,0.88095,307700000.0
2009-09-10 10:37:00,0.88095,0.88095,0.8808,0.88095,409600000.0
2009-09-10 10:38:00,0.881,0.88105,0.8808,0.88095,453600000.0
2009-09-10 10:39:00,0.88095,0.88115,0.8809,0.8811,514300000.0
2009-09-10 10:40:00,0.8811,0.88115,0.88095,0.88095,516100000.0
2009-09-10 10:41:00,0.88095,0.8811,0.8809,0.88105,668300000.0
2009-09-10 10:42:00,0.88105,0.8813,0.88105,0.88115,494100000.0
2009-09-10 10:43:00,0.88115,0.8812,0.881,0.8812,534999999.0
2009-09-10 10:44:00,0.88115,0.88125,0.8811,0.88125,316800000.0
2009-09-10 10:45:00,0.8812,0.8813,0.88115,0.88125,242200001.0
2009-09-10 10:46:00,0.88125,0.88135,0.8812,0.88125,185500000.0
2009-09-10 10:47:00,0.88125,0.88125,0.88115,0.88115,352800000.0
2009-09-10 10:48:00,0.8811,0.8813,0.8811,0.8811,491400000.0
2009-09-10 10:49:00,0.88115,0.8812,0.8811,0.8811,542200000.0
2009-09-10 10:50:00,0.8811,0.88115,0.881,0.88105,265500000.0
2009-09-10 10:51:00,0.88095,0.88095,0.88085,0.88085,460800002.0
2009-09-10 10:52:00,0.8809,0.88105,0.88085,0.88105,333000000.0
2009-09-10 10:53:00,0.88105,0.8811,0.881,0.88105,560300000.0
2009-09-10 10:54:00,0.88105,0.8811,0.88105,0.8811,218800000.0
2009-09-10 10:55:00,0.88115,0.8812,0.88105,0.88115,164800000.0
2009-09-10 10:56:00,0.88115,0.88115,0.8811,0.8811,317100000.0
2009-09-10 10:57:00,0.88115,0.8815,0.88115,0.88135,602100000.0
2009-09-10 10:58:00,0.88135,0.8814,0.8811,0.8811,302800000.0
2009-09-10 10:59:00,0.8811,0.88115,0.88105,0.88105,455400000.0
2009-09-10 11:00:00,0.88105,0.8811,0.88095,0.88095,559400002.0
2009-09-10 11:01:00,0.88095,0.88125,0.88095,0.8811,542899998.0
2009-09-10 11:02:00,0.88105,0.8811,0.88085,0.88085,848399999.0
2009-09-10 11:03:00,0.88085,0.88095,0.8808,0.88095,1023799999.0
2009-09-10 11:04:00,0.88095,0.88095,0.88075,0.88085,605100001.0
2009-09-10 11:05:00,0.8809,0.88095,0.8808,0.8808,477500001.0
2009-09-10 11:06:00,0.8808,0.88095,0.8808,0.88095,343000000.0
2009-09-10 11:07:00,0.88095,0.88095,0.8808,0.88085,522700000.0
2009-09-10 11:08:00,0.88085,0.881,0.8807,0.88085,515899999.0
2009-09-10 11:09:00,0.88085,0.8809,0.8808,0.8808,640099999.0
2009-09-10 11:10:00,0.8808,0.88085,0.8807,0.8807,481999999.0
2009-09-10 11:11:00,0.88075,0.8808,0.8806,0.8806,688799999.0
2009-09-10 11:12:00,0.8806,0.8806,0.88045,0.8805,386600003.0
2009-09-10 11:13:00,0.8804,0.8805,0.8804,0.8805,1166899991.0
2009-09-10 11:14:00,0.8805,0.8805,0.8804,0.8804,830399998.0
2009-09-10 11:15:00,0.8804,0.8804,0.88015,0.8802,1368299995.0
2009-09-10 11:16:00,0.88025,0.8803,0.88015,0.88025,898399999.0
2009-09-10 11:17:00,0.8802,0.88025,0.8802,0.88025,144400000.0
2009-09-10 11:18:00,0.88025,0.88025,0.87955,0.8797,498400000.0
2009-09-10 11:19:00,0.8797,0.87985,0.8797,0.8798,703800000.0
2009-09-10 11:20:00,0.8798,0.87995,0.87975,0.8799,650800000.0
2009-09-10 11:21:00,0.8799,0.88,0.8799,0.87995,339300000.0
2009-09-10 11:22:00,0.87995,0.87995,0.8799,0.8799,243200000.0
2009-09-10 11:23:00,0.87995,0.8801,0.87995,0.88,145700000.0
2009-09-10 11:24:00,0.88005,0.88005,0.87995,0.88,164900000.0
2009-09-10 11:25:00,0.88,0.88,0.87995,0.88,185700000.0
2009-09-10 11:26:00,0.88,0.88,0.8799,0.8799,294300000.0
2009-09-10 11:27:00,0.8799,0.87995,0.8798,0.87985,227000000.0
2009-09-10 11:28:00,0.87985,0.87995,0.8798,0.8798,395600000.0
2009-09-10 11:29:00,0.87985,0.8799,0.8798,0.8798,780600000.0
2009-09-10 11:30:00,0.8798,0.87985,0.87975,0.87985,346900000.0
2009-09-10 11:31:00,0.87985,0.8799,0.87975,0.87975,569700000.0
2009-09-10 11:32:00,0.87975,0.8798,0.87975,0.87975,684300002.0
2009-09-10 11:33:00,0.87975,0.87985,0.8796,0.8798,823500002.0
2009-09-10 11:34:00,0.87985,0.87985,0.8797,0.8797,460900000.0
2009-09-10 11:35:00,0.8797,0.87975,0.87965,0.8797,762400001.0
2009-09-10 11:36:00,0.8797,0.87975,0.8795,0.8796,950100002.0
2009-09-10 11:37:00,0.8796,0.87985,0.8796,0.87985,732999998.0
2009-09-10 11:38:00,0.87985,0.8799,0.87975,0.8799,557299999.0
2009-09-10 11:39:00,0.8799,0.88005,0.8799,0.87995,284900000.0
2009-09-10 11:40:00,0.88,0.88015,0.87995,0.8801,656200003.0
2009-09-10 11:41:00,0.88005,0.8806,0.88005,0.8806,1201799998.0
2009-09-10 11:42:00,0.8806,0.8808,0.8805,0.8807,1095000000.0
2009-09-10 11:43:00,0.8807,0.88105,0.88065,0.881,765199999.0
2009-09-10 11:44:00,0.881,0.88135,0.88095,0.88125,1121100011.0
2009-09-10 11:45:00,0.88125,0.88125,0.88095,0.881,606899997.0
2009-09-10 11:46:00,0.881,0.8811,0.88095,0.881,500300001.0
2009-09-10 11:47:00,0.881,0.88105,0.88095,0.88105,634800000.0
2009-09-10 11:48:00,0.88105,0.88105,0.88095,0.88095,744100003.0
2009-09-10 11:49:00,0.88095,0.88105,0.88085,0.881,1016800002.0
2009-09-10 11:50:00,0.881,0.88105,0.8807,0.88085,964400003.0
2009-09-10 11:51:00,0.88085,0.8811,0.88085,0.8811,785900000.0
2009-09-10 11:52:00,0.8811,0.88115,0.881,0.88105,505899999.0
2009-09-10 11:53:00,0.88105,0.88105,0.88095,0.881,1185199992.0
2009-09-10 11:54:00,0.881,0.88105,0.88085,0.8809,843100004.0
2009-09-10 11:55:00,0.8809,0.8812,0.8809,0.88115,760800000.0
2009-09-10 11:56:00,0.88115,0.88135,0.8811,0.8813,615700000.0
2009-09-10 11:57:00,0.88135,0.8814,0.8813,0.88135,459800001.0
2009-09-10 11:58:00,0.88135,0.8814,0.8813,0.8814,814800002.0
2009-09-10 11:59:00,0.88139,0.88168,0.88139,0.88159,942799998.0
2009-09-10 12:00:00,0.88165,0.88165,0.8811,0.8812,942799998.0
2009-09-10 12:01:00,0.8812,0.88135,0.8811,0.8812,741000000.0
2009-09-10 12:02:00,0.8812,0.88135,0.88115,0.88135,671700000.0
2009-09-10 12:03:00,0.88135,0.8814,0.8813,0.8813,654700001.0
2009-09-10 12:04:00,0.8813,0.8814,0.88115,0.8812,666699999.0
2009-09-10 12:05:00,0.8812,0.8813,0.8812,0.8813,482399999.0
2009-09-10 12:06:00,0.8813,0.8816,0.8813,0.88155,673500000.0
2009-09-10 12:07:00,0.88155,0.88155,0.88135,0.88135,1034200000.0
2009-09-10 12:08:00,0.88135,0.8814,0.88115,0.88125,1195799999.0
2009-09-10 12:09:00,0.8812,0.8813,0.88115,0.88115,498000000.0
2009-09-10 12:10:00,0.88115,0.88115,0.8809,0.8809,727700000.0
2009-09-10 12:11:00,0.8809,0.88115,0.8809,0.881,769900002.0
2009-09-10 12:12:00,0.88105,0.8811,0.881,0.881,594099999.0
2009-09-10 12:13:00,0.881,0.88135,0.88095,0.88135,980799999.0
2009-09-10 12:14:00,0.88135,0.8814,0.8813,0.8814,729600001.0
2009-09-10 12:15:00,0.8814,0.8815,0.8813,0.88135,661200000.0
2009-09-10 12:16:00,0.88135,0.88145,0.88125,0.88125,385300000.0
2009-09-10 12:17:00,0.88125,0.8813,0.88115,0.88125,644100000.0
2009-09-10 12:18:00,0.88125,0.88135,0.88125,0.8813,878399999.0
2009-09-10 12:19:00,0.8813,0.88135,0.88125,0.88125,194699999.0
2009-09-10 12:20:00,0.88125,0.8813,0.8812,0.88125,367899996.0
2009-09-10 12:21:00,0.88125,0.88135,0.88125,0.88135,111600000.0
2009-09-10 12:22:00,0.88135,0.88155,0.88135,0.88155,607200009.0
2009-09-10 12:23:00,0.88155,0.88165,0.8815,0.8815,472999998.0
2009-09-10 12:24:00,0.8815,0.8817,0.8815,0.8817,204500000.0
2009-09-10 12:25:00,0.8817,0.8817,0.88155,0.8816,659300000.0
2009-09-10 12:26:00,0.8816,0.88165,0.8816,0.8816,300600000.0
2009-09-10 12:27:00,0.8816,0.88165,0.8815,0.8815,470500001.0
2009-09-10 12:28:00,0.88155,0.88155,0.88135,0.88145,472000000.0
2009-09-10 12:29:00,0.88145,0.88145,0.88125,0.88125,144200000.0
2009-09-10 12:30:00,0.8813,0.88135,0.88125,0.88125,338500001.0
2009-09-10 12:31:00,0.88125,0.88125,0.88105,0.88105,139600000.0
2009-09-10 12:32:00,0.88105,0.88105,0.88055,0.88065,788099997.0
2009-09-10 12:33:00,0.88065,0.88065,0.8804,0.8806,394000000.0
2009-09-10 12:34:00,0.8806,0.88065,0.8805,0.8806,183300000.0
2009-09-10 12:35:00,0.8806,0.88075,0.88055,0.88055,265800000.0
2009-09-10 12:36:00,0.88055,0.88065,0.88055,0.88065,228400000.0
2009-09-10 12:37:00,0.88065,0.88065,0.88055,0.8806,327600000.0
2009-09-10 12:38:00,0.8806,0.8807,0.8805,0.88055,452599997.0
2009-09-10 12:39:00,0.88055,0.88065,0.88055,0.8806,381300001.0
2009-09-10 12:40:00,0.8806,0.8806,0.8805,0.8805,308900003.0
2009-09-10 12:41:00,0.8805,0.88055,0.8802,0.8804,452500000.0
2009-09-10 12:42:00,0.8804,0.88045,0.8804,0.88045,108000000.0
2009-09-10 12:43:00,0.88045,0.88055,0.88045,0.88045,356400000.0
2009-09-10 12:44:00,0.88045,0.8805,0.88035,0.8804,122500000.0
2009-09-10 12:45:00,0.8804,0.88045,0.8802,0.8802,242700000.0
2009-09-10 12:46:00,0.8802,0.88055,0.8802,0.88035,317600000.0
2009-09-10 12:47:00,0.88035,0.88055,0.8803,0.8803,429300000.0
2009-09-10 12:48:00,0.8803,0.88045,0.88025,0.88025,633100000.0
2009-09-10 12:49:00,0.88025,0.8804,0.8802,0.8802,134400000.0
2009-09-10 12:50:00,0.8802,0.8802,0.87985,0.88,482999999.0
2009-09-10 12:51:00,0.88005,0.88025,0.88005,0.88025,680899996.0
2009-09-10 12:52:00,0.88025,0.88025,0.88,0.88005,503200000.0
2009-09-10 12:53:00,0.88005,0.88035,0.88005,0.8803,298400000.0
2009-09-10 12:54:00,0.88035,0.8804,0.88025,0.8803,531900000.0
2009-09-10 12:55:00,0.8803,0.8803,0.8801,0.8803,525500002.0
2009-09-10 12:56:00,0.8803,0.88035,0.8801,0.8801,373100000.0
2009-09-10 12:57:00,0.88005,0.88015,0.88005,0.8801,369400000.0
2009-09-10 12:58:00,0.8801,0.88035,0.88,0.88015,411599998.0
2009-09-10 12:59:00,0.88015,0.88025,0.87935,0.87945,531199997.0
2009-09-10 13:00:00,0.87945,0.87945,0.87645,0.8777,480299999.0
2009-09-10 13:01:00,0.87765,0.8781,0.87695,0.87695,594200001.0
2009-09-10 13:02:00,0.877,0.87705,0.8759,0.87595,554900000.0
2009-09-10 13:03:00,0.8759,0.8768,0.8759,0.8768,638399998.0
2009-09-10 13:04:00,0.87675,0.87695,0.87655,0.87685,672900000.0
2009-09-10 13:05:00,0.87685,0.8774,0.87685,0.8771,634149999.0
2009-09-10 13:06:00,0.8771,0.8773,0.8766,0.8767,478400000.0
2009-09-10 13:07:00,0.8767,0.87695,0.8767,0.87695,855699999.0
2009-09-10 13:08:00,0.87695,0.877,0.8768,0.87695,600399999.0
2009-09-10 13:09:00,0.87695,0.87745,0.8768,0.87745,1047899997.0
2009-09-10 13:10:00,0.87745,0.87755,0.87695,0.87695,623800001.0
2009-09-10 13:11:00,0.877,0.87715,0.877,0.877,627800000.0
2009-09-10 13:12:00,0.877,0.8774,0.877,0.87725,779700001.0
2009-09-10 13:13:00,0.87725,0.8775,0.87725,0.87745,461500000.0
2009-09-10 13:14:00,0.87745,0.87745,0.87735,0.87745,394500000.0
2009-09-10 13:15:00,0.87745,0.8776,0.87735,0.87735,694100001.0
2009-09-10 13:16:00,0.87735,0.8774,0.87715,0.87725,378900000.0
2009-09-10 13:17:00,0.87725,0.8773,0.8771,0.8773,650900000.0
2009-09-10 13:18:00,0.8773,0.87755,0.87725,0.87745,866000000.0
2009-09-10 13:19:00,0.8774,0.8777,0.87725,0.87765,475200001.0
2009-09-10 13:20:00,0.87765,0.8777,0.8774,0.8777,1076200000.0
2009-09-10 13:21:00,0.87765,0.8778,0.8776,0.87765,729400000.0
2009-09-10 13:22:00,0.8776,0.87765,0.87755,0.87755,735299996.0
2009-09-10 13:23:00,0.87755,0.8778,0.87755,0.8777,495700000.0
2009-09-10 13:24:00,0.8777,0.8779,0.8777,0.87775,755100000.0
2009-09-10 13:25:00,0.87775,0.8779,0.87775,0.8779,519400000.0
2009-09-10 13:26:00,0.87785,0.8779,0.87765,0.8777,336600000.0
2009-09-10 13:27:00,0.8777,0.8778,0.8777,0.8777,277100000.0
2009-09-10 13:28:00,0.8777,0.87785,0.87765,0.87775,490600001.0
2009-09-10 13:29:00,0.8778,0.87795,0.87775,0.8778,635599999.0
2009-09-10 13:30:00,0.8778,0.87805,0.8778,0.87805,602400000.0
2009-09-10 13:31:00,0.87805,0.87825,0.87805,0.87825,470700000.0
2009-09-10 13:32:00,0.8782,0.87825,0.87805,0.8781,556200000.0
2009-09-10 13:33:00,0.8781,0.8781,0.8776,0.8777,803800001.0
2009-09-10 13:34:00,0.87775,0.87775,0.87755,0.87755,578900000.0
2009-09-10 13:35:00,0.87755,0.8776,0.87745,0.8776,296800000.0
2009-09-10 13:36:00,0.87755,0.8776,0.87745,0.8775,778199999.0
2009-09-10 13:37:00,0.8775,0.8775,0.8772,0.87725,509800000.0
2009-09-10 13:38:00,0.87725,0.8773,0.8771,0.8772,624500000.0
2009-09-10 13:39:00,0.8772,0.8775,0.8772,0.8774,366900002.0
2009-09-10 13:40:00,0.8774,0.87745,0.87715,0.87715,626300002.0
2009-09-10 13:41:00,0.87715,0.8772,0.877,0.877,909300002.0
2009-09-10 13:42:00,0.8769,0.8771,0.8768,0.87685,1019400000.0
2009-09-10 13:43:00,0.87685,0.8769,0.87635,0.8764,888499997.0
2009-09-10 13:44:00,0.8764,0.8766,0.87615,0.8765,934600000.0
2009-09-10 13:45:00,0.8765,0.8766,0.8763,0.8763,618900001.0
2009-09-10 13:46:00,0.8763,0.87645,0.876,0.87605,355900000.0
2009-09-10 13:47:00,0.87605,0.87625,0.8757,0.87575,623199997.0
2009-09-10 13:48:00,0.87575,0.87595,0.87575,0.87585,523600000.0
2009-09-10 13:49:00,0.8758,0.87585,0.8754,0.87545,772500001.0
2009-09-10 13:50:00,0.87545,0.87545,0.8751,0.8752,866200000.0
2009-09-10 13:51:00,0.8752,0.87545,0.87515,0.8754,641100002.0
2009-09-10 13:52:00,0.8754,0.87545,0.87535,0.8754,568500000.0
2009-09-10 13:53:00,0.8754,0.87565,0.8754,0.8756,247900000.0
2009-09-10 13:54:00,0.8756,0.8757,0.87555,0.87565,464600001.0
2009-09-10 13:55:00,0.87565,0.87575,0.87565,0.87565,346400007.0
2009-09-10 13:56:00,0.8757,0.8758,0.87565,0.8758,326200000.0
2009-09-10 13:57:00,0.87575,0.8761,0.87575,0.87605,458600001.0
2009-09-10 13:58:00,0.876,0.876,0.8759,0.87595,549300001.0
2009-09-10 13:59:00,0.87595,0.87605,0.87585,0.87585,557499998.0
2009-09-10 14:00:00,0.87585,0.87595,0.87575,0.87595,483700001.0
2009-09-10 14:01:00,0.87595,0.87595,0.87515,0.87525,992899999.0
2009-09-10 14:02:00,0.8753,0.87535,0.87525,0.87535,874799998.0
2009-09-10 14:03:00,0.8754,0.87555,0.87535,0.87555,431800000.0
2009-09-10 14:04:00,0.87555,0.876,0.8755,0.8757,490000000.0
2009-09-10 14:05:00,0.8757,0.87595,0.8757,0.8759,305600000.0
2009-09-10 14:06:00,0.8759,0.876,0.87585,0.8759,512800000.0
2009-09-10 14:07:00,0.87585,0.87645,0.8758,0.8762,707900002.0
2009-09-10 14:08:00,0.87625,0.8764,0.87605,0.8762,864100000.0
2009-09-10 14:09:00,0.8762,0.8762,0.8761,0.8761,732800001.0
2009-09-10 14:10:00,0.8761,0.8763,0.8761,0.87615,759199998.0
2009-09-10 14:11:00,0.87615,0.87635,0.87615,0.87615,727900000.0
2009-09-10 14:12:00,0.87615,0.8762,0.87615,0.8762,391200001.0
2009-09-10 14:13:00,0.8762,0.8762,0.87595,0.87595,630999997.0
2009-09-10 14:14:00,0.87595,0.876,0.87565,0.8757,563400003.0
2009-09-10 14:15:00,0.8757,0.8759,0.8757,0.87575,636200002.0
2009-09-10 14:16:00,0.87575,0.87585,0.8756,0.87575,524500000.0
2009-09-10 14:17:00,0.87575,0.87595,0.8757,0.87595,303200000.0
2009-09-10 14:18:00,0.87595,0.876,0.8758,0.876,948200003.0
2009-09-10 14:19:00,0.876,0.87615,0.876,0.87605,303400000.0
2009-09-10 14:20:00,0.87605,0.87605,0.87595,0.876,184100001.0
2009-09-10 14:21:00,0.876,0.876,0.87585,0.8759,819799997.0
2009-09-10 14:22:00,0.8759,0.876,0.87575,0.8758,789899998.0
2009-09-10 14:23:00,0.8758,0.8761,0.87575,0.87605,704599999.0
2009-09-10 14:24:00,0.87605,0.87605,0.87595,0.87595,592599999.0
2009-09-10 14:25:00,0.87595,0.87595,0.8756,0.87565,397800000.0
2009-09-10 14:26:00,0.87565,0.8757,0.87555,0.87565,445200000.0
2009-09-10 14:27:00,0.87565,0.8757,0.87555,0.87565,127600000.0
2009-09-10 14:28:00,0.87565,0.8757,0.8755,0.8757,629800000.0
2009-09-10 14:29:00,0.8757,0.87575,0.87565,0.8757,568900000.0
2009-09-10 14:30:00,0.8757,0.87595,0.8753,0.8755,781799999.0
2009-09-10 14:31:00,0.8755,0.87585,0.8754,0.8758,771000003.0
2009-09-10 14:32:00,0.87585,0.87595,0.8757,0.87575,631300002.0
2009-09-10 14:33:00,0.87575,0.87595,0.8756,0.87575,711400001.0
2009-09-10 14:34:00,0.87575,0.87585,0.87565,0.8758,769900000.0
2009-09-10 14:35:00,0.8758,0.8758,0.8756,0.87575,712000000.0
2009-09-10 14:36:00,0.8757,0.87575,0.87555,0.87555,673500001.0
2009-09-10 14:37:00,0.87555,0.87585,0.8755,0.87585,844699997.0
2009-09-10 14:38:00,0.87585,0.8759,0.87575,0.8758,293600000.0
2009-09-10 14:39:00,0.87575,0.876,0.87575,0.876,517300000.0
2009-09-10 14:40:00,0.87605,0.87625,0.87595,0.87625,496500000.0
2009-09-10 14:41:00,0.8762,0.87645,0.8761,0.87645,583200000.0
2009-09-10 14:42:00,0.8764,0.8764,0.876,0.8762,886300002.0
2009-09-10 14:43:00,0.8762,0.87655,0.87605,0.87625,997100004.0
2009-09-10 14:44:00,0.87625,0.8764,0.87615,0.87635,1081100000.0
2009-09-10 14:45:00,0.87635,0.8764,0.8762,0.8764,1077200000.0
2009-09-10 14:46:00,0.8764,0.8765,0.8762,0.8762,621799999.0
2009-09-10 14:47:00,0.8762,0.8762,0.87605,0.8761,420800000.0
2009-09-10 14:48:00,0.8761,0.87625,0.876,0.87625,698200000.0
2009-09-10 14:49:00,0.8762,0.87625,0.87615,0.87625,581599999.0
2009-09-10 14:50:00,0.8762,0.87635,0.87615,0.8763,934599996.0
2009-09-10 14:51:00,0.87635,0.87645,0.8762,0.87635,803799998.0
2009-09-10 14:52:00,0.8763,0.8769,0.8763,0.8767,1014099997.0
2009-09-10 14:53:00,0.8767,0.87685,0.87665,0.87665,872900000.0
2009-09-10 14:54:00,0.87665,0.8767,0.8765,0.8766,518700001.0
2009-09-10 14:55:00,0.8766,0.8767,0.87635,0.87635,470000000.0
2009-09-10 14:56:00,0.87635,0.87635,0.87615,0.87615,451200000.0
2009-09-10 14:57:00,0.87615,0.87615,0.87555,0.87575,757800002.0
2009-09-10 14:58:00,0.8757,0.8759,0.8757,0.87585,725499999.0
2009-09-10 14:59:00,0.87585,0.87595,0.8758,0.87595,647299999.0
2009-09-10 15:00:00,0.876,0.87615,0.8759,0.876,704800002.0
2009-09-10 15:01:00,0.876,0.8761,0.8759,0.876,795300000.0
2009-09-10 15:02:00,0.876,0.87615,0.876,0.8761,761699997.0
2009-09-10 15:03:00,0.8761,0.8761,0.87585,0.87585,406300000.0
2009-09-10 15:04:00,0.8759,0.87615,0.87575,0.87605,585700000.0
2009-09-10 15:05:00,0.87605,0.8763,0.87605,0.8761,842600001.0
2009-09-10 15:06:00,0.87605,0.87625,0.876,0.876,1074500000.0
2009-09-10 15:07:00,0.87605,0.87605,0.87585,0.87585,814200001.0
2009-09-10 15:08:00,0.8759,0.876,0.8759,0.87595,580200000.0
2009-09-10 15:09:00,0.87595,0.8761,0.8759,0.8759,693600010.0
2009-09-10 15:10:00,0.8759,0.87605,0.8759,0.8759,914799998.0
2009-09-10 15:11:00,0.8759,0.87595,0.87565,0.8757,1018600000.0
2009-09-10 15:12:00,0.8757,0.8757,0.8755,0.8755,773800001.0
2009-09-10 15:13:00,0.8755,0.87555,0.8755,0.87555,301000004.0
2009-09-10 15:14:00,0.87555,0.8756,0.875,0.8752,892600002.0
2009-09-10 15:15:00,0.8752,0.87575,0.87505,0.8757,1063600015.0
2009-09-10 15:16:00,0.87565,0.8757,0.87555,0.8756,1281200001.0
2009-09-10 15:17:00,0.8756,0.8757,0.8755,0.87555,1375800005.0
2009-09-10 15:18:00,0.87555,0.8756,0.87535,0.8754,966400001.0
2009-09-10 15:19:00,0.8754,0.8755,0.8754,0.87545,873599995.0
2009-09-10 15:20:00,0.8755,0.8757,0.8754,0.8756,865299997.0
2009-09-10 15:21:00,0.8756,0.87565,0.87515,0.8752,451800000.0
2009-09-10 15:22:00,0.8752,0.8752,0.87485,0.8752,602900000.0
2009-09-10 15:23:00,0.8752,0.8752,0.87475,0.8748,659400000.0
2009-09-10 15:24:00,0.8748,0.8749,0.8747,0.8747,641999999.0
2009-09-10 15:25:00,0.8747,0.87475,0.87375,0.87405,1091000002.0
2009-09-10 15:26:00,0.8741,0.87435,0.87405,0.8743,734500001.0
2009-09-10 15:27:00,0.87425,0.8743,0.87355,0.8736,880199999.0
2009-09-10 15:28:00,0.87355,0.874,0.8734,0.8738,724800000.0
2009-09-10 15:29:00,0.87385,0.87425,0.87385,0.8742,653100001.0
2009-09-10 15:30:00,0.8742,0.8742,0.87395,0.87395,960999997.0
2009-09-10 15:31:00,0.8739,0.8743,0.87385,0.87415,1092400000.0
2009-09-10 15:32:00,0.87415,0.87465,0.8738,0.8745,703300001.0
2009-09-10 15:33:00,0.8745,0.87455,0.87425,0.8745,700799998.0
2009-09-10 15:34:00,0.8745,0.8746,0.87445,0.87455,648799998.0
2009-09-10 15:35:00,0.87455,0.87475,0.87455,0.87465,410400000.0
2009-09-10 15:36:00,0.87475,0.87495,0.87465,0.8749,986200002.0
2009-09-10 15:37:00,0.87495,0.87495,0.87485,0.87495,679500001.0
2009-09-10 15:38:00,0.87495,0.87495,0.8747,0.8748,587300000.0
2009-09-10 15:39:00,0.87465,0.87485,0.8746,0.8747,738300002.0
2009-09-10 15:40:00,0.8747,0.87475,0.87455,0.87475,876199999.0
2009-09-10 15:41:00,0.87475,0.87485,0.8746,0.8746,1203899999.0
2009-09-10 15:42:00,0.8746,0.8747,0.87445,0.87455,919200001.0
2009-09-10 15:43:00,0.87455,0.8747,0.8742,0.87435,929100020.0
2009-09-10 15:44:00,0.8743,0.87435,0.87415,0.87415,737000002.0
2009-09-10 15:45:00,0.87425,0.87425,0.874,0.87405,1031200001.0
2009-09-10 15:46:00,0.87405,0.87405,0.87385,0.87395,710000001.0
2009-09-10 15:47:00,0.87395,0.87415,0.87395,0.8741,1274899997.0
2009-09-10 15:48:00,0.8741,0.8743,0.8741,0.87425,996499999.0
2009-09-10 15:49:00,0.87425,0.87435,0.8742,0.87425,1210000002.0
2009-09-10 15:50:00,0.87425,0.8744,0.8741,0.87415,952900002.0
2009-09-10 15:51:00,0.87415,0.8742,0.8741,0.8741,633299998.0
2009-09-10 15:52:00,0.87415,0.87425,0.87405,0.87405,1140000000.0
2009-09-10 15:53:00,0.8742,0.8743,0.87415,0.8742,785999997.0
2009-09-10 15:54:00,0.8742,0.8742,0.87405,0.87415,614500001.0
2009-09-10 15:55:00,0.87425,0.8743,0.87405,0.87425,1005700001.0
2009-09-10 15:56:00,0.87425,0.8744,0.8742,0.8742,702200001.0
2009-09-10 15:57:00,0.8743,0.8744,0.87415,0.8743,681800001.0
2009-09-10 15:58:00,0.8743,0.8744,0.8742,0.8742,411800000.0
2009-09-10 15:59:00,0.8742,0.87425,0.87405,0.87415,926500000.0
2009-09-10 16:00:00,0.87415,0.8742,0.87375,0.8738,733400001.0
2009-09-10 16:01:00,0.87385,0.8739,0.87375,0.87385,573300001.0
2009-09-10 16:02:00,0.87385,0.8739,0.87375,0.87385,1107499996.0
2009-09-10 16:03:00,0.87385,0.8739,0.8738,0.87385,491400000.0
2009-09-10 16:04:00,0.87385,0.8739,0.87375,0.8738,550900000.0
2009-09-10 16:05:00,0.8738,0.87385,0.8737,0.8738,836299999.0
2009-09-10 16:06:00,0.8737,0.87375,0.87365,0.87375,998100002.0
2009-09-10 16:07:00,0.87375,0.87375,0.87365,0.8737,774300000.0
2009-09-10 16:08:00,0.8737,0.87375,0.87355,0.8736,941699998.0
2009-09-10 16:09:00,0.87355,0.8736,0.873,0.8731,1173300001.0
2009-09-10 16:10:00,0.8731,0.87325,0.87305,0.87315,599300000.0
2009-09-10 16:11:00,0.87315,0.87335,0.87305,0.8733,490399999.0
2009-09-10 16:12:00,0.8733,0.87345,0.87305,0.8731,382899999.0
2009-09-10 16:13:00,0.8731,0.8733,0.8731,0.87325,580400000.0
2009-09-10 16:14:00,0.87325,0.87335,0.8732,0.87335,705600000.0
2009-09-10 16:15:00,0.8733,0.8734,0.8733,0.87335,447600000.0
2009-09-10 16:16:00,0.87335,0.8735,0.87335,0.8734,633600001.0
2009-09-10 16:17:00,0.8734,0.8735,0.87335,0.87335,578700000.0
2009-09-10 16:18:00,0.87335,0.87345,0.8733,0.87335,668900000.0
2009-09-10 16:19:00,0.8733,0.87345,0.8732,0.87335,541800000.0
2009-09-10 16:20:00,0.87335,0.87345,0.8733,0.8734,421000000.0
2009-09-10 16:21:00,0.8734,0.8734,0.87335,0.8734,283100001.0
2009-09-10 16:22:00,0.8734,0.8734,0.8733,0.87335,305700000.0
2009-09-10 16:23:00,0.8733,0.8734,0.87325,0.8733,301400000.0
2009-09-10 16:24:00,0.8733,0.8736,0.8733,0.87355,452700000.0
2009-09-10 16:25:00,0.87355,0.8736,0.87335,0.87335,722900000.0
2009-09-10 16:26:00,0.87335,0.8735,0.87335,0.8735,525799999.0
2009-09-10 16:27:00,0.8735,0.8735,0.8734,0.87345,528200000.0
2009-09-10 16:28:00,0.87345,0.8735,0.8734,0.87345,366299999.0
2009-09-10 16:29:00,0.87345,0.8735,0.8734,0.87345,280100000.0
2009-09-10 16:30:00,0.87345,0.8736,0.8734,0.87345,470000001.0
2009-09-10 16:31:00,0.87345,0.87375,0.87345,0.8735,816999999.0
2009-09-10 16:32:00,0.8735,0.8736,0.87335,0.8734,714100000.0
2009-09-10 16:33:00,0.8734,0.87345,0.8734,0.87345,715000000.0
2009-09-10 16:34:00,0.87345,0.87355,0.8734,0.87345,279200000.0
2009-09-10 16:35:00,0.87345,0.87375,0.87345,0.8737,379499998.0
2009-09-10 16:36:00,0.8737,0.8737,0.8735,0.87365,685200000.0
2009-09-10 16:37:00,0.87365,0.8737,0.87355,0.87365,858800005.0
2009-09-10 16:38:00,0.87365,0.87375,0.87365,0.8737,590599998.0
2009-09-10 16:39:00,0.8737,0.8738,0.8737,0.87375,831400002.0
2009-09-10 16:40:00,0.87375,0.8741,0.87375,0.87395,897900000.0
2009-09-10 16:41:00,0.87395,0.8743,0.87395,0.8743,654900001.0
2009-09-10 16:42:00,0.8743,0.8745,0.87425,0.8744,483000001.0
2009-09-10 16:43:00,0.87445,0.87445,0.8742,0.8743,540700003.0
2009-09-10 16:44:00,0.8743,0.8743,0.87395,0.874,638200001.0
2009-09-10 16:45:00,0.874,0.8741,0.87395,0.87395,616800001.0
2009-09-10 16:46:00,0.87395,0.874,0.8739,0.8739,205800000.0
2009-09-10 16:47:00,0.8739,0.874,0.8739,0.874,259000000.0
2009-09-10 16:48:00,0.874,0.87405,0.874,0.874,730000003.0
2009-09-10 16:49:00,0.874,0.87405,0.8738,0.87395,631500000.0
2009-09-10 16:50:00,0.87395,0.87405,0.87395,0.874,671300000.0
2009-09-10 16:51:00,0.874,0.8741,0.87385,0.87385,764200002.0
2009-09-10 16:52:00,0.87385,0.874,0.87385,0.87395,941999998.0
2009-09-10 16:53:00,0.87395,0.87405,0.87385,0.87405,757600001.0
2009-09-10 16:54:00,0.87405,0.87415,0.8738,0.8739,1030900000.0
2009-09-10 16:55:00,0.8739,0.8739,0.8735,0.87365,575400001.0
2009-09-10 16:56:00,0.87365,0.8737,0.8735,0.8735,450199998.0
2009-09-10 16:57:00,0.8735,0.87365,0.8735,0.87355,1046100005.0
2009-09-10 16:58:00,0.87355,0.87365,0.8735,0.8736,407900001.0
2009-09-10 16:59:00,0.8736,0.8737,0.8733,0.87335,901299996.0
2009-09-10 17:00:00,0.87335,0.87375,0.87335,0.8737,496099998.0
2009-09-10 17:01:00,0.8737,0.8738,0.87365,0.87365,808999999.0
2009-09-10 17:02:00,0.87365,0.8738,0.87365,0.87375,639300000.0
2009-09-10 17:03:00,0.87375,0.8742,0.8737,0.87415,309300000.0
2009-09-10 17:04:00,0.87415,0.8744,0.8741,0.8744,530900000.0
2009-09-10 17:05:00,0.87445,0.8747,0.8744,0.87465,477700000.0
2009-09-10 17:06:00,0.87465,0.87475,0.8745,0.8747,784700001.0
2009-09-10 17:07:00,0.87465,0.8747,0.87455,0.8746,806999998.0
2009-09-10 17:08:00,0.8746,0.8746,0.8745,0.87455,377100000.0
2009-09-10 17:09:00,0.87455,0.87465,0.8745,0.87455,354000000.0
2009-09-10 17:10:00,0.87455,0.87465,0.8745,0.8745,546800000.0
2009-09-10 17:11:00,0.87445,0.8745,0.87445,0.8745,176500000.0
2009-09-10 17:12:00,0.8745,0.8746,0.8745,0.87455,606799999.0
2009-09-10 17:13:00,0.87455,0.8746,0.87455,0.87455,226800000.0
2009-09-10 17:14:00,0.87455,0.87455,0.87445,0.87445,164400000.0
2009-09-10 17:15:00,0.87445,0.87445,0.87425,0.87425,595100003.0
2009-09-10 17:16:00,0.87425,0.8743,0.87415,0.8743,272600000.0
2009-09-10 17:17:00,0.8743,0.8743,0.8742,0.8742,273800000.0
2009-09-10 17:18:00,0.8742,0.8742,0.87405,0.8742,357199999.0
2009-09-10 17:19:00,0.8742,0.8742,0.8741,0.8741,74100000.0
2009-09-10 17:20:00,0.8741,0.8742,0.87405,0.8742,303599999.0
2009-09-10 17:21:00,0.8742,0.87445,0.8742,0.8743,211400000.0
2009-09-10 17:22:00,0.87425,0.87425,0.87395,0.87395,870400005.0
2009-09-10 17:23:00,0.87395,0.874,0.87375,0.87385,772400001.0
2009-09-10 17:24:00,0.87385,0.87395,0.87385,0.8739,339300000.0
2009-09-10 17:25:00,0.8739,0.874,0.87385,0.874,470300000.0
2009-09-10 17:26:00,0.874,0.87425,0.87395,0.87425,684699999.0
2009-09-10 17:27:00,0.87425,0.87425,0.87405,0.87415,609200001.0
2009-09-10 17:28:00,0.87415,0.87425,0.8741,0.8741,558600000.0
2009-09-10 17:29:00,0.8741,0.8741,0.87405,0.8741,410300003.0
2009-09-10 17:30:00,0.8741,0.87415,0.87405,0.8741,593500001.0
2009-09-10 17:31:00,0.8741,0.8742,0.8741,0.87415,227300000.0
2009-09-10 17:32:00,0.87415,0.8742,0.87415,0.8742,472800001.0
2009-09-10 17:33:00,0.87415,0.87425,0.87415,0.8742,541199999.0
2009-09-10 17:34:00,0.8742,0.8742,0.87415,0.8742,214700000.0
2009-09-10 17:35:00,0.8742,0.8743,0.8742,0.8743,290800001.0
2009-09-10 17:36:00,0.8743,0.8744,0.87425,0.8743,473199998.0
2009-09-10 17:37:00,0.87425,0.8743,0.87425,0.87425,255200000.0
2009-09-10 17:38:00,0.87425,0.8747,0.87425,0.87465,533400002.0
2009-09-10 17:39:00,0.8747,0.8748,0.8747,0.8747,399499999.0
2009-09-10 17:40:00,0.8747,0.87475,0.8747,0.8747,181500000.0
2009-09-10 17:41:00,0.8747,0.87475,0.87465,0.8747,450200000.0
2009-09-10 17:42:00,0.8747,0.8748,0.8747,0.8748,563300000.0
2009-09-10 17:43:00,0.8748,0.87485,0.8747,0.8748,499399995.0
2009-09-10 17:44:00,0.8748,0.8748,0.8746,0.8746,243600000.0
2009-09-10 17:45:00,0.8746,0.87465,0.8745,0.8745,435200000.0
2009-09-10 17:46:00,0.8745,0.8745,0.8743,0.8744,283899999.0
2009-09-10 17:47:00,0.87445,0.87455,0.87435,0.87435,322400000.0
2009-09-10 17:48:00,0.87435,0.8744,0.87435,0.8744,399400000.0
2009-09-10 17:49:00,0.8744,0.8746,0.8744,0.8746,460900000.0
2009-09-10 17:50:00,0.8746,0.87465,0.87455,0.8746,415500000.0
2009-09-10 17:51:00,0.8746,0.8746,0.87455,0.8746,219900000.0
2009-09-10 17:52:00,0.8746,0.8746,0.8744,0.8745,538000000.0
2009-09-10 17:53:00,0.8745,0.87465,0.87435,0.87465,542900000.0
2009-09-10 17:54:00,0.8746,0.8748,0.8746,0.8748,569000003.0
2009-09-10 17:55:00,0.8748,0.87485,0.8748,0.87485,200000000.0
2009-09-10 17:56:00,0.87485,0.87485,0.8748,0.87485,308600000.0
2009-09-10 17:57:00,0.87485,0.87485,0.8748,0.87485,206600000.0
2009-09-10 17:58:00,0.87485,0.8749,0.8748,0.8748,150600000.0
2009-09-10 17:59:00,0.8748,0.8749,0.87475,0.8749,114400000.0
2009-09-10 18:00:00,0.8749,0.87495,0.87485,0.8749,252200000.0
2009-09-10 18:01:00,0.87495,0.875,0.8749,0.87495,148400000.0
2009-09-10 18:02:00,0.87485,0.87505,0.87485,0.87505,295600001.0
2009-09-10 18:03:00,0.87505,0.8752,0.8749,0.87515,263100000.0
2009-09-10 18:04:00,0.87515,0.8752,0.87505,0.8752,250100001.0
2009-09-10 18:05:00,0.87515,0.87525,0.8751,0.8751,70699999.0
2009-09-10 18:06:00,0.8751,0.8752,0.8751,0.87515,159700000.0
2009-09-10 18:07:00,0.87515,0.87525,0.87515,0.8752,240500000.0
2009-09-10 18:08:00,0.8752,0.87525,0.87515,0.8752,91400000.0
2009-09-10 18:09:00,0.8752,0.8752,0.87515,0.8752,29900000.0
2009-09-10 18:10:00,0.8752,0.87525,0.8751,0.8752,272000000.0
2009-09-10 18:11:00,0.87525,0.87525,0.8751,0.8751,191000000.0
2009-09-10 18:12:00,0.8751,0.8752,0.875,0.8751,211400000.0
2009-09-10 18:13:00,0.8751,0.8752,0.8751,0.87515,287500000.0
2009-09-10 18:14:00,0.87515,0.87515,0.8749,0.8749,439400004.0
2009-09-10 18:15:00,0.8749,0.8751,0.8749,0.8751,522600000.0
2009-09-10 18:16:00,0.8751,0.87515,0.875,0.87505,266700000.0
2009-09-10 18:17:00,0.875,0.875,0.87485,0.8749,354600000.0
2009-09-10 18:18:00,0.8749,0.87495,0.8748,0.8748,434300000.0
2009-09-10 18:19:00,0.8748,0.87495,0.8748,0.87485,291400000.0
2009-09-10 18:20:00,0.87485,0.87485,0.87475,0.8748,397400000.0
2009-09-10 18:21:00,0.87475,0.8749,0.87475,0.87485,495000000.0
2009-09-10 18:22:00,0.87485,0.875,0.8748,0.8749,491199999.0
2009-09-10 18:23:00,0.8749,0.87495,0.87475,0.87475,731099998.0
2009-09-10 18:24:00,0.87475,0.87485,0.8747,0.87475,335100000.0
2009-09-10 18:25:00,0.87475,0.87475,0.8746,0.8747,407700000.0
2009-09-10 18:26:00,0.87475,0.8748,0.87465,0.87475,273200000.0
2009-09-10 18:27:00,0.87475,0.8748,0.87465,0.87475,294600000.0
2009-09-10 18:28:00,0.87475,0.8748,0.8747,0.8747,488599997.0
2009-09-10 18:29:00,0.87475,0.87475,0.8746,0.8747,307100000.0
2009-09-10 18:30:00,0.8747,0.8749,0.87465,0.8747,326200000.0
2009-09-10 18:31:00,0.8747,0.8749,0.8747,0.87475,322600000.0
2009-09-10 18:32:00,0.87475,0.8748,0.87475,0.8748,197200000.0
2009-09-10 18:33:00,0.8748,0.87495,0.8747,0.87475,373600000.0
2009-09-10 18:34:00,0.8747,0.8748,0.8747,0.87475,195800000.0
2009-09-10 18:35:00,0.87475,0.8748,0.8747,0.87475,115100000.0
2009-09-10 18:36:00,0.87475,0.87485,0.87475,0.8748,182500000.0
2009-09-10 18:37:00,0.8748,0.8748,0.8746,0.8746,324200000.0
2009-09-10 18:38:00,0.8747,0.8747,0.8746,0.8747,387500000.0
2009-09-10 18:39:00,0.8747,0.8748,0.8747,0.8748,294800000.0
2009-09-10 18:40:00,0.8748,0.87485,0.8748,0.8748,183900000.0
2009-09-10 18:41:00,0.8748,0.8748,0.87475,0.8748,211300000.0
2009-09-10 18:42:00,0.8748,0.8749,0.87475,0.87475,479500000.0
2009-09-10 18:43:00,0.87475,0.8749,0.8747,0.8748,439299999.0
2009-09-10 18:44:00,0.87475,0.8749,0.87475,0.8749,329800000.0
2009-09-10 18:45:00,0.8749,0.8749,0.8748,0.87485,346799999.0
2009-09-10 18:46:00,0.87485,0.87505,0.8748,0.87495,430100000.0
2009-09-10 18:47:00,0.87495,0.8751,0.87495,0.87505,371500000.0
2009-09-10 18:48:00,0.87505,0.8753,0.87505,0.8752,136800000.0
2009-09-10 18:49:00,0.8752,0.8753,0.8752,0.87525,133100000.0
2009-09-10 18:50:00,0.87525,0.87545,0.8752,0.8754,508099999.0
2009-09-10 18:51:00,0.8754,0.8755,0.8754,0.87545,506000000.0
2009-09-10 18:52:00,0.87545,0.8759,0.87545,0.8758,447800000.0
2009-09-10 18:53:00,0.8759,0.87605,0.8758,0.87605,245300000.0
2009-09-10 18:54:00,0.876,0.87615,0.87595,0.876,528000000.0
2009-09-10 18:55:00,0.876,0.87605,0.8758,0.8758,364500000.0
2009-09-10 18:56:00,0.8758,0.8759,0.8756,0.87585,393600000.0
2009-09-10 18:57:00,0.87585,0.87585,0.8758,0.8758,87400000.0
2009-09-10 18:58:00,0.87585,0.87595,0.87585,0.8759,213999999.0
2009-09-10 18:59:00,0.8759,0.87615,0.8759,0.8761,304800000.0
2009-09-10 19:00:00,0.8761,0.8762,0.87595,0.87595,344400000.0
2009-09-10 19:01:00,0.87595,0.87615,0.87595,0.87605,293300000.0
2009-09-10 19:02:00,0.87605,0.8761,0.876,0.87605,458300000.0
2009-09-10 19:03:00,0.87605,0.87655,0.87605,0.87645,635699998.0
2009-09-10 19:04:00,0.87645,0.8766,0.8764,0.87655,474700000.0
2009-09-10 19:05:00,0.87655,0.8766,0.8762,0.87635,616200000.0
2009-09-10 19:06:00,0.87635,0.8764,0.87615,0.87625,579000000.0
2009-09-10 19:07:00,0.87625,0.8763,0.8761,0.8763,631100000.0
2009-09-10 19:08:00,0.8763,0.87635,0.87615,0.8762,653399999.0
2009-09-10 19:09:00,0.8762,0.87635,0.87615,0.87625,486699999.0
2009-09-10 19:10:00,0.87625,0.87655,0.87625,0.8765,472700000.0
2009-09-10 19:11:00,0.87645,0.87655,0.8763,0.8764,618900000.0
2009-09-10 19:12:00,0.8764,0.8764,0.87605,0.87615,645600000.0
2009-09-10 19:13:00,0.87615,0.87625,0.87615,0.8762,584700001.0
2009-09-10 19:14:00,0.8762,0.8763,0.8762,0.8762,187500000.0
2009-09-10 19:15:00,0.8762,0.87625,0.876,0.87615,551700000.0
2009-09-10 19:16:00,0.87615,0.8762,0.876,0.8761,189600000.0
2009-09-10 19:17:00,0.87605,0.87615,0.876,0.8761,425000000.0
2009-09-10 19:18:00,0.8761,0.8761,0.87595,0.876,355900000.0
2009-09-10 19:19:00,0.876,0.87605,0.876,0.876,263100000.0
2009-09-10 19:20:00,0.87605,0.8761,0.876,0.876,365400000.0
2009-09-10 19:21:00,0.876,0.8761,0.87595,0.876,352900000.0
2009-09-10 19:22:00,0.87595,0.87605,0.87595,0.876,123000000.0
2009-09-10 19:23:00,0.876,0.87605,0.876,0.876,141700000.0
2009-09-10 19:24:00,0.876,0.87605,0.876,0.876,339800000.0
2009-09-10 19:25:00,0.87605,0.87605,0.876,0.876,121700000.0
2009-09-10 19:26:00,0.876,0.876,0.8759,0.87595,385899999.0
2009-09-10 19:27:00,0.87595,0.87595,0.87585,0.87585,295700000.0
2009-09-10 19:28:00,0.8759,0.8759,0.87585,0.87585,234300001.0
2009-09-10 19:29:00,0.87585,0.87585,0.8758,0.8758,373800000.0
2009-09-10 19:30:00,0.8758,0.87585,0.87575,0.8758,248200001.0
2009-09-10 19:31:00,0.8758,0.8759,0.87575,0.8758,394799999.0
2009-09-10 19:32:00,0.8758,0.8758,0.87575,0.8758,622300000.0
2009-09-10 19:33:00,0.8758,0.87585,0.87575,0.8758,570700000.0
2009-09-10 19:34:00,0.8758,0.8758,0.8756,0.87565,742700002.0
2009-09-10 19:35:00,0.87565,0.87575,0.87565,0.8757,302999999.0
2009-09-10 19:36:00,0.8757,0.87575,0.87555,0.8757,340899999.0
2009-09-10 19:37:00,0.8757,0.87575,0.87555,0.87565,312000000.0
2009-09-10 19:38:00,0.87565,0.8757,0.8756,0.8756,464399996.0
2009-09-10 19:39:00,0.8756,0.8757,0.8755,0.87565,328700000.0
2009-09-10 19:40:00,0.87565,0.87575,0.87565,0.87575,309700000.0
2009-09-10 19:41:00,0.87575,0.8758,0.87565,0.8758,180200000.0
2009-09-10 19:42:00,0.8758,0.8758,0.8757,0.8757,565100000.0
2009-09-10 19:43:00,0.8757,0.8757,0.8757,0.8757,427700000.0
2009-09-10 19:44:00,0.8757,0.8757,0.8756,0.87565,222600000.0
2009-09-10 19:45:00,0.87565,0.8758,0.87565,0.8758,129600000.0
2009-09-10 19:46:00,0.8758,0.8758,0.87575,0.8758,29600000.0
2009-09-10 19:47:00,0.8758,0.8759,0.8758,0.87585,210000000.0
2009-09-10 19:48:00,0.87585,0.8759,0.8758,0.8758,413600000.0
2009-09-10 19:49:00,0.87585,0.876,0.87585,0.8759,536000001.0
2009-09-10 19:50:00,0.8759,0.87615,0.8759,0.87605,540700000.0
2009-09-10 19:51:00,0.87605,0.87615,0.8759,0.87595,779599998.0
2009-09-10 19:52:00,0.87595,0.87595,0.87575,0.8758,352900000.0
2009-09-10 19:53:00,0.8758,0.8758,0.8756,0.8756,339800000.0
2009-09-10 19:54:00,0.8756,0.8756,0.87535,0.87545,399800000.0
2009-09-10 19:55:00,0.8755,0.8756,0.8755,0.87555,341000000.0
2009-09-10 19:56:00,0.87555,0.87555,0.8755,0.87555,101100000.0
2009-09-10 19:57:00,0.87555,0.8756,0.8755,0.87555,211000000.0
2009-09-10 19:58:00,0.87555,0.87565,0.87555,0.87565,180100000.0
2009-09-10 19:59:00,0.87565,0.87565,0.87555,0.87555,143000000.0
2009-09-10 20:00:00,0.87555,0.8756,0.87555,0.87555,198900000.0
2009-09-10 20:01:00,0.87555,0.87565,0.87555,0.8756,256600000.0
2009-09-10 20:02:00,0.8756,0.8757,0.8755,0.87555,564100000.0
2009-09-10 20:03:00,0.87555,0.87585,0.8755,0.87575,560700000.0
2009-09-10 20:04:00,0.87575,0.87575,0.87545,0.87555,519200000.0
2009-09-10 20:05:00,0.87555,0.87555,0.87535,0.87535,559400000.0
2009-09-10 20:06:00,0.87535,0.87545,0.87525,0.87535,452800000.0
2009-09-10 20:07:00,0.8754,0.8756,0.87535,0.8756,334100000.0
2009-09-10 20:08:00,0.8755,0.8756,0.87545,0.87545,414500000.0
2009-09-10 20:09:00,0.87545,0.8755,0.87535,0.8754,175200000.0
2009-09-10 20:10:00,0.87545,0.8755,0.8754,0.8754,309000000.0
2009-09-10 20:11:00,0.8754,0.8756,0.87535,0.87555,364000000.0
2009-09-10 20:12:00,0.8756,0.8758,0.87555,0.87565,221400000.0
2009-09-10 20:13:00,0.8756,0.87565,0.8755,0.87555,301300001.0
2009-09-10 20:14:00,0.8755,0.8755,0.8753,0.87545,356099999.0
2009-09-10 20:15:00,0.8755,0.8756,0.87545,0.8755,387900000.0
2009-09-10 20:16:00,0.8755,0.8756,0.87545,0.87545,453699995.0
2009-09-10 20:17:00,0.87545,0.8755,0.8754,0.8754,523600003.0
2009-09-10 20:18:00,0.87535,0.8754,0.87535,0.87535,79500000.0
2009-09-10 20:19:00,0.87535,0.8755,0.87535,0.8754,425400002.0
2009-09-10 20:20:00,0.8754,0.8755,0.8753,0.87535,268699997.0
2009-09-10 20:21:00,0.87535,0.8754,0.87525,0.8753,660499998.0
2009-09-10 20:22:00,0.87525,0.8754,0.8751,0.8751,348700000.0
2009-09-10 20:23:00,0.87515,0.87535,0.8751,0.8751,550099999.0
2009-09-10 20:24:00,0.8751,0.87525,0.8751,0.87515,322600000.0
2009-09-10 20:25:00,0.87515,0.87535,0.8751,0.87525,347900000.0
2009-09-10 20:26:00,0.87525,0.87525,0.87515,0.87515,385000000.0
2009-09-10 20:27:00,0.87515,0.87515,0.87515,0.87515,78500000.0
2009-09-10 20:28:00,0.87515,0.8752,0.8751,0.8751,333699999.0
2009-09-10 20:29:00,0.8751,0.87515,0.8751,0.87515,186900000.0
2009-09-10 20:30:00,0.87515,0.87525,0.8751,0.8752,337300000.0
2009-09-10 20:31:00,0.8752,0.87525,0.8751,0.8751,234000000.0
2009-09-10 20:32:00,0.8751,0.8752,0.8751,0.87515,126300000.0
2009-09-10 20:33:00,0.8751,0.8751,0.8751,0.8751,60000000.0
2009-09-10 20:34:00,0.8751,0.87515,0.87505,0.87505,357400001.0
2009-09-10 20:35:00,0.87505,0.8751,0.87505,0.87505,211300000.0
2009-09-10 20:36:00,0.8751,0.87515,0.87505,0.8751,210000000.0
2009-09-10 20:37:00,0.8751,0.87515,0.8751,0.87515,146400000.0
2009-09-10 20:38:00,0.87515,0.87515,0.875,0.87505,204800000.0
2009-09-10 20:39:00,0.87505,0.8751,0.87505,0.8751,345300000.0
2009-09-10 20:40:00,0.8751,0.8751,0.875,0.87505,261500000.0
2009-09-10 20:41:00,0.87505,0.87515,0.875,0.8751,301400000.0
2009-09-10 20:42:00,0.8751,0.8751,0.87505,0.8751,192400000.0
2009-09-10 20:43:00,0.8751,0.87515,0.8751,0.8751,112800000.0
2009-09-10 20:44:00,0.8751,0.8751,0.87505,0.87505,242600000.0
2009-09-10 20:45:00,0.87505,0.87505,0.87495,0.87505,66600000.0
2009-09-10 20:46:00,0.87505,0.87505,0.875,0.875,33600000.0
2009-09-10 20:47:00,0.875,0.87505,0.875,0.87505,48000000.0
2009-09-10 20:48:00,0.87505,0.8751,0.87495,0.87495,178000000.0
2009-09-10 20:49:00,0.87495,0.875,0.87495,0.875,287100000.0
2009-09-10 20:50:00,0.875,0.875,0.875,0.875,56000000.0
2009-09-10 20:51:00,0.875,0.875,0.87495,0.875,101600000.0
2009-09-10 20:52:00,0.875,0.875,0.875,0.875,152400000.0
2009-09-10 20:53:00,0.875,0.8751,0.875,0.8751,183600000.0
2009-09-10 20:54:00,0.8751,0.8751,0.875,0.875,273500000.0
2009-09-10 20:55:00,0.875,0.87505,0.875,0.87505,171800000.0
2009-09-10 20:56:00,0.87505,0.87505,0.875,0.87505,105500000.0
2009-09-10 20:57:00,0.87505,0.87505,0.875,0.875,370900000.0
2009-09-10 20:58:00,0.875,0.875,0.875,0.875,107600000.0
2009-09-10 20:59:00,0.875,0.8751,0.87495,0.87505,630699998.0
2009-09-10 21:00:00,0.87505,0.8751,0.87495,0.875,401200000.0
2009-09-10 21:01:00,0.875,0.875,0.87495,0.87495,385900000.0
2009-09-10 21:02:00,0.87495,0.87495,0.87475,0.8748,600700000.0
2009-09-10 21:03:00,0.8748,0.87495,0.87475,0.8749,604499999.0
2009-09-10 21:04:00,0.8749,0.87495,0.87485,0.8749,303600000.0
2009-09-10 21:05:00,0.8749,0.87495,0.87485,0.87485,364500000.0
2009-09-10 21:06:00,0.87485,0.87495,0.87485,0.8749,291100000.0
2009-09-10 21:07:00,0.8749,0.8749,0.8748,0.87485,334700001.0
2009-09-10 21:08:00,0.8749,0.87495,0.8748,0.8748,411600000.0
2009-09-10 21:09:00,0.8748,0.87505,0.8748,0.8749,551800000.0
2009-09-10 21:10:00,0.87485,0.87495,0.87485,0.87495,184600000.0
2009-09-10 21:11:00,0.87495,0.875,0.8749,0.8749,179600000.0
2009-09-10 21:12:00,0.8749,0.87495,0.8749,0.8749,25200000.0
2009-09-10 21:13:00,0.8749,0.87495,0.8749,0.87495,175100000.0
2009-09-10 21:14:00,0.87495,0.87495,0.87495,0.87495,68300000.0
2009-09-10 21:15:00,0.87495,0.875,0.87495,0.87495,122200000.0
2009-09-10 21:16:00,0.87495,0.875,0.8749,0.8749,171500000.0
2009-09-10 21:17:00,0.87495,0.87505,0.87495,0.87505,236200000.0
2009-09-10 21:18:00,0.87505,0.8751,0.875,0.87505,241100000.0
2009-09-10 21:19:00,0.87505,0.87505,0.87495,0.87495,238300000.0
2009-09-10 21:20:00,0.875,0.87515,0.875,0.87505,93700000.0
2009-09-10 21:21:00,0.87505,0.87505,0.87495,0.87495,521699998.0
2009-09-10 21:22:00,0.87495,0.875,0.87495,0.875,175399998.0
2009-09-10 21:23:00,0.875,0.875,0.875,0.875,6500000.0
2009-09-10 21:24:00,0.875,0.875,0.87495,0.87495,128800000.0
2009-09-10 21:25:00,0.87495,0.875,0.87495,0.875,15300000.0
2009-09-10 21:26:00,0.875,0.875,0.8749,0.87495,108500000.0
2009-09-10 21:27:00,0.87495,0.875,0.87495,0.87495,195000000.0
2009-09-10 21:28:00,0.87495,0.87495,0.87495,0.87495,278100000.0
2009-09-10 21:29:00,0.87495,0.875,0.8749,0.8749,119800000.0
2009-09-10 21:30:00,0.8749,0.8749,0.8748,0.8748,258900000.0
2009-09-10 21:31:00,0.8748,0.8749,0.8748,0.87485,133200000.0
2009-09-10 21:32:00,0.87485,0.8749,0.87485,0.8749,517200012.0
2009-09-10 21:33:00,0.8749,0.87505,0.8749,0.875,292100000.0
2009-09-10 21:34:00,0.875,0.87515,0.875,0.8751,518700002.0
2009-09-10 21:35:00,0.87505,0.8751,0.875,0.875,214300000.0
2009-09-10 21:36:00,0.875,0.87515,0.875,0.87515,219900000.0
2009-09-10 21:37:00,0.87515,0.8752,0.87515,0.8752,70200000.0
2009-09-10 21:38:00,0.8752,0.87525,0.87515,0.8752,103300000.0
2009-09-10 21:39:00,0.8752,0.87525,0.87515,0.87515,149800000.0
2009-09-10 21:40:00,0.87515,0.8752,0.87515,0.8752,45500000.0
2009-09-10 21:41:00,0.8752,0.87525,0.87515,0.8752,194800000.0
2009-09-10 21:42:00,0.87515,0.87525,0.87515,0.8752,158300000.0
2009-09-10 21:43:00,0.8752,0.8752,0.87515,0.8752,125000000.0
2009-09-10 21:44:00,0.8752,0.8753,0.87515,0.87525,346300000.0
2009-09-10 21:45:00,0.87525,0.8753,0.8752,0.8752,121799999.0
2009-09-10 21:46:00,0.8752,0.8753,0.8752,0.87525,191499999.0
2009-09-10 21:47:00,0.87525,0.87525,0.8752,0.87525,224500000.0
2009-09-10 21:48:00,0.87525,0.8753,0.8752,0.87525,347700000.0
2009-09-10 21:49:00,0.87525,0.87525,0.87515,0.8752,433500000.0
2009-09-10 21:50:00,0.87525,0.8753,0.8752,0.87525,344000000.0
2009-09-10 21:51:00,0.87525,0.87525,0.8752,0.8752,123000000.0
2009-09-10 21:52:00,0.8752,0.87525,0.87515,0.87525,273900000.0
2009-09-10 21:53:00,0.87525,0.87525,0.87525,0.87525,61100000.0
2009-09-10 21:54:00,0.87525,0.87525,0.8752,0.87525,177700000.0
2009-09-10 21:55:00,0.87525,0.87525,0.8752,0.87525,140000000.0
2009-09-10 21:56:00,0.8753,0.8753,0.8752,0.8752,315999998.0
2009-09-10 21:57:00,0.8752,0.8752,0.87515,0.87515,16500000.0
2009-09-10 21:58:00,0.87515,0.8752,0.8751,0.87515,112300000.0
2009-09-10 21:59:00,0.87515,0.87515,0.8751,0.87515,93700000.0
2009-09-10 22:00:00,0.87515,0.8752,0.87505,0.8752,176200000.0
2009-09-10 22:01:00,0.8752,0.8752,0.8752,0.8752,64400000.0
2009-09-10 22:02:00,0.87525,0.87525,0.8752,0.8752,256599999.0
2009-09-10 22:03:00,0.8752,0.8752,0.87515,0.8752,75800000.0
2009-09-10 22:04:00,0.8752,0.87525,0.8751,0.8752,238800000.0
2009-09-10 22:05:00,0.87515,0.87525,0.87515,0.8752,164300000.0
2009-09-10 22:06:00,0.8752,0.87525,0.8752,0.8752,115400000.0
2009-09-10 22:07:00,0.8752,0.87525,0.87515,0.87515,214199998.0
2009-09-10 22:08:00,0.8752,0.8752,0.87515,0.87515,140800000.0
2009-09-10 22:09:00,0.87515,0.87525,0.87515,0.8752,89600000.0
2009-09-10 22:10:00,0.8752,0.8752,0.8751,0.8751,84300000.0
2009-09-10 22:11:00,0.8751,0.8752,0.8751,0.8751,59100000.0
2009-09-10 22:12:00,0.8751,0.8752,0.87505,0.87515,206200000.0
2009-09-10 22:13:00,0.8751,0.8752,0.8751,0.8751,56000000.0
2009-09-10 22:14:00,0.8751,0.87515,0.8751,0.87515,70400000.0
2009-09-10 22:15:00,0.87515,0.87525,0.87515,0.87515,72000000.0
2009-09-10 22:16:00,0.87525,0.87525,0.8752,0.8752,21900000.0
2009-09-10 22:17:00,0.87515,0.87525,0.87515,0.87525,118600000.0
2009-09-10 22:18:00,0.87525,0.87525,0.87515,0.8752,201300000.0
2009-09-10 22:19:00,0.8752,0.8752,0.8752,0.8752,96000000.0
2009-09-10 22:20:00,0.87525,0.87525,0.8752,0.8752,51200000.0
2009-09-10 22:21:00,0.8752,0.8752,0.8752,0.8752,42400000.0
2009-09-10 22:22:00,0.8752,0.8752,0.8752,0.8752,52800000.0
2009-09-10 22:23:00,0.8752,0.8752,0.8752,0.8752,19200000.0
2009-09-10 22:24:00,0.87525,0.87525,0.8752,0.8752,94400000.0
2009-09-10 22:25:00,0.87515,0.8752,0.87515,0.8752,35300000.0
2009-09-10 22:26:00,0.8752,0.8752,0.87515,0.87515,90300000.0
2009-09-10 22:27:00,0.87515,0.8752,0.87515,0.87515,51600000.0
2009-09-10 22:28:00,0.87515,0.87515,0.87515,0.87515,17000000.0
2009-09-10 22:29:00,0.87515,0.87515,0.8751,0.8751,49400000.0
2009-09-10 22:30:00,0.8751,0.87525,0.8751,0.8752,76800000.0
2009-09-10 22:31:00,0.87525,0.8753,0.8752,0.8753,31400000.0
2009-09-10 22:32:00,0.8753,0.8753,0.87525,0.87525,13400000.0
2009-09-10 22:33:00,0.87525,0.87535,0.87525,0.87525,124499999.0
2009-09-10 22:34:00,0.8753,0.8754,0.8752,0.8754,118300000.0
2009-09-10 22:35:00,0.87535,0.8754,0.8753,0.87535,749099995.0
2009-09-10 22:36:00,0.87535,0.87535,0.87525,0.8753,717899994.0
2009-09-10 22:37:00,0.8754,0.8754,0.8753,0.87535,159200001.0
2009-09-10 22:38:00,0.87535,0.8754,0.87525,0.87525,391699998.0
2009-09-10 22:39:00,0.8753,0.8754,0.8753,0.8753,333299999.0
2009-09-10 22:40:00,0.87535,0.87535,0.8752,0.87535,575400007.0
2009-09-10 22:41:00,0.87535,0.87535,0.87525,0.8753,60800001.0
2009-09-10 22:42:00,0.87535,0.87535,0.87525,0.8753,78200000.0
2009-09-10 22:43:00,0.8753,0.8753,0.87525,0.8753,30999999.0
2009-09-10 22:44:00,0.8753,0.87555,0.87525,0.8754,148600000.0
2009-09-10 22:45:00,0.87545,0.87545,0.8753,0.8754,139300002.0
2009-09-10 22:46:00,0.8754,0.87545,0.8754,0.8754,39300000.0
2009-09-10 22:47:00,0.87545,0.87545,0.87545,0.87545,1000000.0
2009-09-10 22:48:00,0.87545,0.8755,0.87545,0.87545,48700000.0
2009-09-10 22:49:00,0.8755,0.8756,0.8755,0.87555,117700000.0
2009-09-10 22:50:00,0.8756,0.8756,0.8755,0.87555,29300000.0
2009-09-10 22:51:00,0.87555,0.8757,0.87545,0.8756,106200000.0
2009-09-10 22:52:00,0.8757,0.8757,0.87555,0.8756,76000000.0
2009-09-10 22:53:00,0.87565,0.8757,0.8756,0.87565,87400000.0
2009-09-10 22:54:00,0.87565,0.8757,0.87555,0.87565,263700001.0
2009-09-10 22:55:00,0.8757,0.87575,0.87555,0.8757,186600000.0
2009-09-10 22:56:00,0.87575,0.87575,0.87555,0.8756,102700000.0
2009-09-10 22:57:00,0.8756,0.87565,0.8755,0.8756,270900001.0
2009-09-10 22:58:00,0.8756,0.8757,0.8756,0.87565,79300000.0
2009-09-10 22:59:00,0.8756,0.87565,0.8755,0.87555,90900000.0
2009-09-10 23:00:00,0.8756,0.87565,0.8754,0.8755,34600000.0
2009-09-10 23:01:00,0.8755,0.8756,0.8754,0.87555,44200000.0
2009-09-10 23:02:00,0.87565,0.87565,0.8756,0.87565,40000000.0
2009-09-10 23:03:00,0.8756,0.8756,0.87555,0.87555,42200000.0
2009-09-10 23:04:00,0.87547,0.87547,0.87542,0.87542,25300000.0
2009-09-10 23:05:00,0.87565,0.8757,0.87565,0.87565,19200000.0
2009-09-10 23:06:00,0.87555,0.87565,0.87555,0.87565,10000000.0
2009-09-10 23:07:00,0.87565,0.87565,0.87565,0.87565,5000000.0
2009-09-10 23:08:00,0.8756,0.8757,0.8756,0.87565,8400000.0
2009-09-10 23:09:00,0.87565,0.8757,0.87565,0.87565,10400000.0
2009-09-10 23:10:00,0.87565,0.87565,0.87565,0.87565,3200000.0
2009-09-10 23:11:00,0.87557,0.87557,0.87555,0.87557,62500000.0
2009-09-10 23:12:00,0.87565,0.87565,0.87545,0.87545,23200000.0
2009-09-10 23:13:00,0.87545,0.8755,0.87545,0.87545,27400000.0
2009-09-10 23:14:00,0.87545,0.8755,0.87535,0.87535,10400000.0
2009-09-10 23:15:00,0.8753,0.8753,0.87515,0.87515,67800000.0
2009-09-10 23:16:00,0.87515,0.87515,0.87515,0.87515,32000000.0
2009-09-10 23:17:00,0.87515,0.87515,0.87515,0.87515,16000000.0
2009-09-10 23:18:00,0.875,0.8751,0.875,0.8751,26600000.0
2009-09-10 23:19:00,0.87505,0.8751,0.875,0.8751,45400000.0
2009-09-10 23:20:00,0.87497,0.87505,0.87477,0.8749,92000000.0
2009-09-10 23:21:00,0.8751,0.87515,0.87505,0.8751,15200000.0
2009-09-10 23:22:00,0.87515,0.87515,0.87515,0.87515,3200000.0
2009-09-10 23:23:00,0.87525,0.87525,0.87515,0.8752,20200000.0
2009-09-10 23:24:00,0.87499,0.87508,0.87495,0.87495,175400000.0
2009-09-10 23:25:00,0.8752,0.8752,0.8752,0.8752,19200000.0
2009-09-10 23:26:00,0.8752,0.8752,0.8752,0.8752,3200000.0
2009-09-10 23:27:00,0.8752,0.87525,0.8752,0.8752,9600000.0
2009-09-10 23:28:00,0.8752,0.8752,0.8752,0.8752,12800000.0
2009-09-10 23:29:00,0.8752,0.8752,0.8751,0.87515,52600000.0
2009-09-10 23:30:00,0.87515,0.87515,0.87515,0.87515,65600000.0
2009-09-10 23:31:00,0.87515,0.87515,0.87515,0.87515,70600000.0
2009-09-10 23:32:00,0.87515,0.87515,0.87515,0.87515,23800000.0
2009-09-10 23:33:00,0.87515,0.87515,0.87515,0.87515,9600000.0
2009-09-10 23:34:00,0.87515,0.87515,0.87515,0.87515,86200000.0
2009-09-10 23:35:00,0.87515,0.8752,0.87515,0.8752,39200000.0
2009-09-10 23:36:00,0.87515,0.87545,0.87515,0.8753,131700000.0
2009-09-10 23:37:00,0.8753,0.8753,0.87515,0.8753,68800000.0
2009-09-10 23:38:00,0.8753,0.8753,0.87515,0.87515,93000000.0
2009-09-10 23:39:00,0.87515,0.87525,0.87515,0.8752,63400000.0
2009-09-10 23:40:00,0.8752,0.8752,0.8751,0.87515,55600000.0
2009-09-10 23:41:00,0.87515,0.87515,0.8751,0.87515,71400000.0
2009-09-10 23:42:00,0.87515,0.87515,0.87515,0.87515,28000000.0
2009-09-10 23:43:00,0.8751,0.87515,0.8751,0.8751,69400000.0
2009-09-10 23:44:00,0.8751,0.8751,0.875,0.875,75400000.0
2009-09-10 23:45:00,0.87505,0.87515,0.875,0.87515,67500000.0
2009-09-10 23:46:00,0.8751,0.8751,0.87495,0.87505,122000000.0
2009-09-10 23:47:00,0.8751,0.8751,0.875,0.87505,45000000.0
2009-09-10 23:48:00,0.87505,0.8752,0.87505,0.87515,20800000.0
2009-09-10 23:49:00,0.87515,0.8752,0.875,0.875,135100000.0
2009-09-10 23:50:00,0.87505,0.8751,0.87505,0.87505,76400000.0
2009-09-10 23:51:00,0.87505,0.87525,0.875,0.87505,137500000.0
2009-09-10 23:52:00,0.87505,0.87515,0.87505,0.8751,38000000.0
2009-09-10 23:53:00,0.87515,0.8752,0.8751,0.87515,45400000.0
2009-09-10 23:54:00,0.87515,0.8752,0.8751,0.8751,52800000.0
2009-09-10 23:55:00,0.8752,0.8752,0.8752,0.8752,3200000.0
2009-09-10 23:56:00,0.8752,0.8753,0.8752,0.8752,180600000.0
2009-09-10 23:57:00,0.87525,0.87525,0.87505,0.87515,132100000.0
2009-09-10 23:58:00,0.8752,0.8753,0.8751,0.8751,153100000.0
2009-09-10 23:59:00,0.87515,0.8753,0.87515,0.87525,154680000.0
2009-09-11 00:00:00,0.87515,0.87525,0.87515,0.87525,223300000.0
2009-09-11 00:01:00,0.87525,0.8754,0.8751,0.8754,448120000.0
2009-09-11 00:02:00,0.87545,0.87545,0.8752,0.87525,191000000.0
2009-09-11 00:03:00,0.87525,0.8753,0.87525,0.8753,125000000.0
2009-09-11 00:04:00,0.8753,0.8753,0.87525,0.87525,159200000.0
2009-09-11 00:05:00,0.87525,0.87525,0.8752,0.87525,133600000.0
2009-09-11 00:06:00,0.87525,0.87525,0.87525,0.87525,15300000.0
2009-09-11 00:07:00,0.87525,0.8753,0.8752,0.87525,37000000.0
2009-09-11 00:08:00,0.87525,0.87525,0.8752,0.8752,63200000.0
2009-09-11 00:09:00,0.8752,0.8752,0.8752,0.8752,34900000.0
2009-09-11 00:10:00,0.87525,0.87525,0.8752,0.8752,55800000.0
2009-09-11 00:11:00,0.8752,0.8752,0.8751,0.8751,105700000.0
2009-09-11 00:12:00,0.87515,0.87515,0.8751,0.87515,32000000.0
2009-09-11 00:13:00,0.8751,0.87515,0.8751,0.87515,19200000.0
2009-09-11 00:14:00,0.8751,0.87515,0.8751,0.87515,66200000.0
2009-09-11 00:15:00,0.87515,0.87515,0.8751,0.87515,46000000.0
2009-09-11 00:16:00,0.87515,0.87515,0.8751,0.87515,50200000.0
2009-09-11 00:17:00,0.87515,0.87515,0.87505,0.87505,70000000.0
2009-09-11 00:18:00,0.87505,0.87505,0.87505,0.87505,8000000.0
2009-09-11 00:19:00,0.87505,0.87505,0.875,0.875,36000000.0
2009-09-11 00:20:00,0.87505,0.87515,0.87505,0.8751,96000000.0
2009-09-11 00:21:00,0.8751,0.87535,0.8751,0.8752,101500000.0
2009-09-11 00:22:00,0.8752,0.8755,0.8752,0.87545,146000000.0
2009-09-11 00:23:00,0.87545,0.8756,0.8754,0.87555,467000000.0
2009-09-11 00:24:00,0.87555,0.87555,0.87525,0.8754,224500000.0
2009-09-11 00:25:00,0.87545,0.87545,0.8753,0.87535,59300000.0
2009-09-11 00:26:00,0.8753,0.87535,0.8752,0.87525,69700000.0
2009-09-11 00:27:00,0.87525,0.87525,0.87525,0.87525,16800000.0
2009-09-11 00:28:00,0.87525,0.87535,0.87525,0.87525,143900000.0
2009-09-11 00:29:00,0.87525,0.87535,0.87525,0.87535,191700000.0
2009-09-11 00:30:00,0.87535,0.87535,0.8753,0.87535,157700000.0
2009-09-11 00:31:00,0.87535,0.87535,0.8752,0.8752,24400000.0
2009-09-11 00:32:00,0.8752,0.8753,0.8752,0.87525,26200000.0
2009-09-11 00:33:00,0.8752,0.87535,0.87505,0.87535,57700000.0
2009-09-11 00:34:00,0.87535,0.87535,0.8753,0.8753,37300000.0
2009-09-11 00:35:00,0.87515,0.87523,0.87513,0.87518,193800000.0
2009-09-11 00:36:00,0.87528,0.87528,0.87503,0.87522,197300000.0
2009-09-11 00:37:00,0.875,0.87521,0.875,0.8751,401300000.0
2009-09-11 00:38:00,0.8753,0.8753,0.8752,0.8752,25400000.0
2009-09-11 00:39:00,0.87525,0.87525,0.8751,0.8752,84900000.0
2009-09-11 00:40:00,0.87515,0.87525,0.8751,0.8751,108500000.0
2009-09-11 00:41:00,0.87505,0.8751,0.875,0.8751,128100000.0
2009-09-11 00:42:00,0.8751,0.8751,0.87505,0.87505,30700000.0
2009-09-11 00:43:00,0.87505,0.87505,0.87505,0.87505,12100000.0
2009-09-11 00:44:00,0.87505,0.87505,0.87505,0.87505,102400000.0
2009-09-11 00:45:00,0.87505,0.87505,0.875,0.875,130100000.0
2009-09-11 00:46:00,0.875,0.87505,0.875,0.875,153300000.0
2009-09-11 00:47:00,0.87505,0.8752,0.875,0.87515,65800000.0
2009-09-11 00:48:00,0.8752,0.87555,0.8752,0.87545,513999999.0
2009-09-11 00:49:00,0.8755,0.8756,0.87545,0.87545,132900000.0
2009-09-11 00:50:00,0.8755,0.87555,0.87545,0.87555,117900000.0
2009-09-11 00:51:00,0.87555,0.87555,0.87545,0.87545,3400000.0
2009-09-11 00:52:00,0.87545,0.8755,0.8754,0.8755,32500000.0
2009-09-11 00:53:00,0.8756,0.8758,0.8756,0.8757,63800000.0
2009-09-11 00:54:00,0.8757,0.87575,0.8756,0.87565,89600000.0
2009-09-11 00:55:00,0.87565,0.8757,0.8756,0.8757,61500000.0
2009-09-11 00:56:00,0.8757,0.8757,0.8756,0.87565,39400000.0
2009-09-11 00:57:00,0.87565,0.87565,0.8752,0.8753,77800000.0
2009-09-11 00:58:00,0.87535,0.87565,0.87535,0.87565,107800000.0
2009-09-11 00:59:00,0.87565,0.8757,0.8756,0.8756,53400000.0
2009-09-11 01:00:00,0.8756,0.8756,0.87545,0.8755,114800000.0
2009-09-11 01:01:00,0.8755,0.87555,0.8755,0.87555,43400000.0
2009-09-11 01:02:00,0.87555,0.87555,0.87545,0.87545,54600000.0
2009-09-11 01:03:00,0.87545,0.87545,0.87535,0.8754,108600000.0
2009-09-11 01:04:00,0.8754,0.87545,0.87535,0.8754,89200000.0
2009-09-11 01:05:00,0.87545,0.87555,0.87545,0.8755,54200000.0
2009-09-11 01:06:00,0.87545,0.8755,0.87545,0.87545,109200000.0
2009-09-11 01:07:00,0.87545,0.8755,0.8754,0.8754,31300000.0
2009-09-11 01:08:00,0.8754,0.8754,0.8754,0.8754,28600000.0
2009-09-11 01:09:00,0.8754,0.8754,0.87535,0.87535,40700000.0
2009-09-11 01:10:00,0.87535,0.87535,0.8753,0.87535,24200000.0
2009-09-11 01:11:00,0.87535,0.87535,0.8753,0.8753,65200000.0
2009-09-11 01:12:00,0.8753,0.8753,0.87525,0.87525,90700000.0
2009-09-11 01:13:00,0.87525,0.8753,0.87525,0.8753,75000000.0
2009-09-11 01:14:00,0.8753,0.8753,0.8753,0.8753,12000000.0
2009-09-11 01:15:00,0.8753,0.87535,0.8753,0.87535,39700000.0
2009-09-11 01:16:00,0.87535,0.87535,0.87535,0.87535,5000000.0
2009-09-11 01:17:00,0.87535,0.87535,0.87535,0.87535,46000000.0
2009-09-11 01:18:00,0.87535,0.87535,0.87535,0.87535,45000000.0
2009-09-11 01:19:00,0.87535,0.87535,0.87535,0.87535,14000000.0
2009-09-11 01:20:00,0.87535,0.87535,0.87535,0.87535,21000000.0
2009-09-11 01:21:00,0.87535,0.87535,0.87535,0.87535,5000000.0
2009-09-11 01:22:00,0.87535,0.87535,0.87535,0.87535,36800000.0
2009-09-11 01:23:00,0.87535,0.87535,0.87535,0.87535,4800000.0
2009-09-11 01:24:00,0.87535,0.87535,0.87535,0.87535,30800000.0
2009-09-11 01:25:00,0.87535,0.8754,0.87535,0.8754,18400000.0
2009-09-11 01:26:00,0.8754,0.8754,0.8754,0.8754,26600000.0
2009-09-11 01:27:00,0.8754,0.87545,0.8754,0.8754,55200000.0
2009-09-11 01:28:00,0.8754,0.87545,0.8753,0.87545,57800000.0
2009-09-11 01:29:00,0.8754,0.87545,0.8754,0.87545,48200000.0
2009-09-11 01:30:00,0.87545,0.87545,0.87535,0.87535,31600000.0
2009-09-11 01:31:00,0.8754,0.8754,0.87535,0.87535,6700000.0
2009-09-11 01:32:00,0.8754,0.87565,0.87535,0.87565,150000000.0
2009-09-11 01:33:00,0.8756,0.87575,0.87555,0.87565,178200000.0
2009-09-11 01:34:00,0.87565,0.8757,0.8756,0.87565,75600000.0
2009-09-11 01:35:00,0.87565,0.8757,0.8756,0.8757,16400000.0
2009-09-11 01:36:00,0.8757,0.8757,0.8757,0.8757,2000000.0
2009-09-11 01:37:00,0.8757,0.87575,0.87545,0.87545,97500000.0
2009-09-11 01:38:00,0.87545,0.87545,0.87545,0.87545,16800000.0
2009-09-11 01:39:00,0.87545,0.87555,0.87545,0.87555,34600000.0
2009-09-11 01:40:00,0.8756,0.8756,0.8755,0.8755,48200000.0
2009-09-11 01:41:00,0.8755,0.8756,0.8754,0.8754,94400000.0
2009-09-11 01:42:00,0.8754,0.8755,0.87535,0.8755,139200000.0
2009-09-11 01:43:00,0.8755,0.8756,0.8755,0.87555,44600000.0
2009-09-11 01:44:00,0.87555,0.8756,0.87555,0.8756,14600000.0
2009-09-11 01:45:00,0.8756,0.8756,0.8755,0.8755,23600000.0
2009-09-11 01:46:00,0.87555,0.8756,0.87555,0.87555,22800000.0
2009-09-11 01:47:00,0.8755,0.87555,0.8755,0.8755,34000000.0
2009-09-11 01:48:00,0.8755,0.87555,0.87545,0.87555,45400000.0
2009-09-11 01:49:00,0.87555,0.87555,0.87555,0.87555,20000000.0
2009-09-11 01:50:00,0.87555,0.8756,0.8755,0.8755,44800000.0
2009-09-11 01:51:00,0.8755,0.8755,0.8755,0.8755,30000000.0
2009-09-11 01:52:00,0.8755,0.8755,0.87545,0.8755,61600000.0
2009-09-11 01:53:00,0.87545,0.8755,0.87545,0.8755,127200000.0
2009-09-11 01:54:00,0.8755,0.8755,0.87545,0.87545,20900000.0
2009-09-11 01:55:00,0.87545,0.87545,0.87525,0.8754,162900000.0
2009-09-11 01:56:00,0.8754,0.87545,0.8754,0.87545,17800000.0
2009-09-11 01:57:00,0.87545,0.87545,0.87535,0.87535,26000000.0
2009-09-11 01:58:00,0.87535,0.8754,0.8753,0.87535,101800000.0
2009-09-11 01:59:00,0.87535,0.87545,0.87535,0.8754,41100000.0
2009-09-11 02:00:00,0.8754,0.87555,0.8754,0.87545,165600000.0
2009-09-11 02:01:00,0.87545,0.87545,0.87535,0.87535,179000000.0
2009-09-11 02:02:00,0.87535,0.87545,0.87525,0.87525,340800000.0
2009-09-11 02:03:00,0.87525,0.87535,0.87525,0.87535,148000000.0
2009-09-11 02:04:00,0.87535,0.8754,0.87535,0.87535,39200000.0
2009-09-11 02:05:00,0.87535,0.8754,0.87535,0.8754,34400000.0
2009-09-11 02:06:00,0.8754,0.8755,0.8754,0.8755,69800000.0
2009-09-11 02:07:00,0.8755,0.87555,0.87535,0.87535,58500000.0
2009-09-11 02:08:00,0.87535,0.87545,0.87535,0.87545,173400000.0
2009-09-11 02:09:00,0.87545,0.87545,0.8754,0.8754,97600000.0
2009-09-11 02:10:00,0.8754,0.87545,0.87535,0.87535,108000000.0
2009-09-11 02:11:00,0.87535,0.87535,0.87535,0.87535,46200000.0
2009-09-11 02:12:00,0.87535,0.87545,0.8753,0.8754,280300000.0
2009-09-11 02:13:00,0.8754,0.8756,0.8754,0.87555,133200000.0
2009-09-11 02:14:00,0.8756,0.8757,0.87545,0.87545,164400000.0
2009-09-11 02:15:00,0.87545,0.8755,0.87545,0.8755,95000000.0
2009-09-11 02:16:00,0.87555,0.87555,0.87545,0.8755,42800000.0
2009-09-11 02:17:00,0.87545,0.87545,0.87545,0.87545,5800000.0
2009-09-11 02:18:00,0.87545,0.87545,0.87535,0.87535,17400000.0
2009-09-11 02:19:00,0.87535,0.87535,0.8753,0.87535,75700000.0
2009-09-11 02:20:00,0.87535,0.87545,0.87535,0.8754,39400000.0
2009-09-11 02:21:00,0.8754,0.87545,0.8754,0.8754,50700000.0
2009-09-11 02:22:00,0.8754,0.87545,0.87535,0.8754,103400000.0
2009-09-11 02:23:00,0.8754,0.87545,0.8754,0.87545,78400000.0
2009-09-11 02:24:00,0.87545,0.8755,0.87545,0.87545,61000000.0
2009-09-11 02:25:00,0.8754,0.87545,0.8753,0.87535,90000000.0
2009-09-11 02:26:00,0.87535,0.87535,0.87525,0.87535,153500000.0
2009-09-11 02:27:00,0.8754,0.8754,0.87535,0.87535,220500000.0
2009-09-11 02:28:00,0.87535,0.8755,0.87535,0.87545,180700000.0
2009-09-11 02:29:00,0.8755,0.8756,0.87545,0.87555,100200000.0
2009-09-11 02:30:00,0.87555,0.8756,0.87555,0.87555,43800000.0
2009-09-11 02:31:00,0.87555,0.87555,0.8754,0.8754,70300000.0
2009-09-11 02:32:00,0.8754,0.87545,0.8754,0.8754,211600000.0
2009-09-11 02:33:00,0.8754,0.87545,0.87535,0.8754,184300000.0
2009-09-11 02:34:00,0.8754,0.87545,0.8754,0.8754,44400000.0
2009-09-11 02:35:00,0.8754,0.8754,0.87535,0.8754,107200000.0
2009-09-11 02:36:00,0.8754,0.8754,0.8753,0.8754,192200000.0
2009-09-11 02:37:00,0.8754,0.8755,0.87535,0.8755,137400000.0
2009-09-11 02:38:00,0.87545,0.87545,0.8754,0.87545,141900000.0
2009-09-11 02:39:00,0.87545,0.8755,0.8754,0.8755,176300000.0
2009-09-11 02:40:00,0.8755,0.8755,0.8754,0.87545,167000000.0
2009-09-11 02:41:00,0.87545,0.87545,0.8754,0.8754,146900000.0
2009-09-11 02:42:00,0.8754,0.8754,0.87535,0.8754,57400000.0
2009-09-11 02:43:00,0.8754,0.87545,0.8754,0.8754,82200000.0
2009-09-11 02:44:00,0.8754,0.87545,0.8754,0.8754,120200000.0
2009-09-11 02:45:00,0.8754,0.8754,0.87535,0.8754,146400000.0
2009-09-11 02:46:00,0.8754,0.8754,0.87535,0.87535,152500000.0
2009-09-11 02:47:00,0.87535,0.87545,0.87535,0.87535,174100000.0
2009-09-11 02:48:00,0.87535,0.87535,0.8753,0.87535,63400000.0
2009-09-11 02:49:00,0.87535,0.87545,0.8753,0.8754,261900000.0
2009-09-11 02:50:00,0.8754,0.8754,0.8753,0.8753,94900000.0
2009-09-11 02:51:00,0.8753,0.8754,0.8753,0.8754,231300000.0
2009-09-11 02:52:00,0.87535,0.8755,0.87535,0.8754,158400000.0
2009-09-11 02:53:00,0.87535,0.8755,0.87535,0.8755,198200000.0
2009-09-11 02:54:00,0.8755,0.8755,0.87545,0.8755,285000000.0
2009-09-11 02:55:00,0.8755,0.87555,0.87535,0.87535,318700000.0
2009-09-11 02:56:00,0.87535,0.8755,0.87535,0.87545,196200000.0
2009-09-11 02:57:00,0.87545,0.8755,0.87535,0.87535,272400000.0
2009-09-11 02:58:00,0.87535,0.8755,0.8753,0.87535,354600000.0
2009-09-11 02:59:00,0.87535,0.87545,0.8752,0.87535,314300000.0
2009-09-11 03:00:00,0.87535,0.87545,0.87525,0.87535,423400000.0
2009-09-11 03:01:00,0.87535,0.87545,0.87535,0.87535,166800000.0
2009-09-11 03:02:00,0.87535,0.87535,0.8753,0.87535,172800000.0
2009-09-11 03:03:00,0.87535,0.8754,0.87535,0.87535,202300000.0
2009-09-11 03:04:00,0.87535,0.87545,0.8753,0.87535,245600000.0
2009-09-11 03:05:00,0.8753,0.8754,0.8753,0.8754,143500000.0
2009-09-11 03:06:00,0.8754,0.87545,0.87535,0.8754,130800000.0
2009-09-11 03:07:00,0.87545,0.87545,0.8753,0.87535,189200000.0
2009-09-11 03:08:00,0.87535,0.8754,0.8753,0.8754,99100000.0
2009-09-11 03:09:00,0.8754,0.8754,0.8753,0.8753,129800000.0
2009-09-11 03:10:00,0.8753,0.87545,0.8753,0.87545,110600001.0
2009-09-11 03:11:00,0.8754,0.8754,0.8754,0.8754,9800000.0
2009-09-11 03:12:00,0.87545,0.87545,0.8754,0.87545,73800000.0
2009-09-11 03:13:00,0.8755,0.8755,0.87545,0.8755,80400000.0
2009-09-11 03:14:00,0.8755,0.8755,0.8754,0.8754,126800000.0
2009-09-11 03:15:00,0.87545,0.87545,0.87535,0.87535,39000000.0
2009-09-11 03:16:00,0.87535,0.87535,0.8752,0.8753,109800000.0
2009-09-11 03:17:00,0.8753,0.87535,0.87525,0.87535,88200000.0
2009-09-11 03:18:00,0.8753,0.8754,0.87525,0.87535,58500000.0
2009-09-11 03:19:00,0.87535,0.87535,0.8753,0.8753,123700000.0
2009-09-11 03:20:00,0.8753,0.87535,0.87525,0.8753,288500000.0
2009-09-11 03:21:00,0.8753,0.87535,0.8753,0.87535,160000000.0
2009-09-11 03:22:00,0.87535,0.8754,0.8753,0.8754,161400000.0
2009-09-11 03:23:00,0.8754,0.8754,0.87535,0.87535,21300000.0
2009-09-11 03:24:00,0.87535,0.87545,0.87525,0.87545,145300000.0
2009-09-11 03:25:00,0.87545,0.87545,0.87535,0.87535,100600000.0
2009-09-11 03:26:00,0.87535,0.8754,0.8753,0.8753,172800000.0
2009-09-11 03:27:00,0.87535,0.87545,0.8753,0.87535,223200000.0
2009-09-11 03:28:00,0.87535,0.8754,0.87535,0.87535,93600000.0
2009-09-11 03:29:00,0.87535,0.87545,0.8752,0.8753,149500000.0
2009-09-11 03:30:00,0.8753,0.8754,0.8753,0.87535,262100000.0
2009-09-11 03:31:00,0.87535,0.8754,0.87525,0.8753,146400000.0
2009-09-11 03:32:00,0.8753,0.8753,0.87515,0.8753,217000000.0
2009-09-11 03:33:00,0.8753,0.8753,0.8752,0.8752,217600000.0
2009-09-11 03:34:00,0.8752,0.8753,0.8752,0.8753,158300000.0
2009-09-11 03:35:00,0.87525,0.8753,0.87525,0.8753,105400000.0
2009-09-11 03:36:00,0.8753,0.8753,0.87525,0.8753,106200000.0
2009-09-11 03:37:00,0.8753,0.8753,0.8753,0.8753,32000000.0
2009-09-11 03:38:00,0.8753,0.87535,0.8753,0.8753,119900000.0
2009-09-11 03:39:00,0.8753,0.87535,0.8753,0.8753,216000000.0
2009-09-11 03:40:00,0.8753,0.8753,0.8753,0.8753,82100000.0
2009-09-11 03:41:00,0.8753,0.8753,0.8753,0.8753,41800000.0
2009-09-11 03:42:00,0.8753,0.8753,0.8753,0.8753,168400000.0
2009-09-11 03:43:00,0.8753,0.8753,0.8753,0.8753,209800000.0
2009-09-11 03:44:00,0.8753,0.87535,0.8753,0.8753,189700000.0
2009-09-11 03:45:00,0.8753,0.8753,0.8753,0.8753,231000000.0
2009-09-11 03:46:00,0.8753,0.87535,0.8753,0.8753,245000000.0
2009-09-11 03:47:00,0.8753,0.8753,0.8753,0.8753,263700000.0
2009-09-11 03:48:00,0.8753,0.87535,0.8753,0.8753,285600000.0
2009-09-11 03:49:00,0.8753,0.8753,0.8753,0.8753,63000000.0
2009-09-11 03:50:00,0.8753,0.8753,0.8753,0.8753,53600000.0
2009-09-11 03:51:00,0.8753,0.8753,0.8753,0.8753,9600000.0
2009-09-11 03:52:00,0.8753,0.8753,0.8753,0.8753,82600000.0
2009-09-11 03:53:00,0.8753,0.8753,0.8752,0.87525,80700000.0
2009-09-11 03:54:00,0.87525,0.8753,0.87525,0.8753,42400000.0
2009-09-11 03:55:00,0.87514,0.87517,0.87509,0.87517,17800000.0
2009-09-11 03:56:00,0.87509,0.87511,0.87504,0.87506,24200000.0
2009-09-11 03:57:00,0.8753,0.8753,0.8753,0.8753,17600000.0
2009-09-11 03:58:00,0.8753,0.8753,0.87525,0.8753,9000000.0
2009-09-11 03:59:00,0.8753,0.8753,0.8753,0.8753,1600000.0
2009-09-11 04:00:00,0.8753,0.8753,0.875,0.875,264800000.0
2009-09-11 04:01:00,0.875,0.87505,0.8748,0.8748,424000000.0
2009-09-11 04:02:00,0.8748,0.87515,0.8748,0.875,552800000.0
2009-09-11 04:03:00,0.875,0.875,0.87485,0.87485,208100000.0
2009-09-11 04:04:00,0.87485,0.87485,0.87465,0.8747,255800000.0
2009-09-11 04:05:00,0.8747,0.87475,0.8747,0.87475,169600000.0
2009-09-11 04:06:00,0.87475,0.8748,0.87435,0.8744,298800000.0
2009-09-11 04:07:00,0.87435,0.87465,0.87435,0.8746,236800000.0
2009-09-11 04:08:00,0.8746,0.8747,0.87435,0.8744,349000000.0
2009-09-11 04:09:00,0.8744,0.8744,0.87425,0.87435,188599998.0
2009-09-11 04:10:00,0.87435,0.87445,0.8741,0.8741,215000000.0
2009-09-11 04:11:00,0.8741,0.87425,0.87405,0.8741,337200000.0
2009-09-11 04:12:00,0.8741,0.8745,0.8741,0.87445,492400000.0
2009-09-11 04:13:00,0.8745,0.8747,0.8745,0.8746,314700000.0
2009-09-11 04:14:00,0.8746,0.8748,0.87455,0.8748,454500000.0
2009-09-11 04:15:00,0.8748,0.87485,0.8746,0.87465,367500000.0
2009-09-11 04:16:00,0.8747,0.87485,0.8747,0.8748,314300000.0
2009-09-11 04:17:00,0.8748,0.8748,0.8745,0.8747,385200000.0
2009-09-11 04:18:00,0.8747,0.8747,0.8744,0.87445,490700001.0
2009-09-11 04:19:00,0.87445,0.87445,0.8743,0.8744,414200000.0
2009-09-11 04:20:00,0.8744,0.8744,0.8743,0.8743,418600000.0
2009-09-11 04:21:00,0.8743,0.8744,0.87425,0.8743,315400000.0
2009-09-11 04:22:00,0.8743,0.87435,0.87415,0.8743,386700000.0
2009-09-11 04:23:00,0.8743,0.8743,0.87415,0.8742,429500000.0
2009-09-11 04:24:00,0.87415,0.87425,0.87415,0.87425,156400000.0
2009-09-11 04:25:00,0.87425,0.8743,0.8742,0.8743,231400000.0
2009-09-11 04:26:00,0.8743,0.87435,0.87425,0.87435,126200000.0
2009-09-11 04:27:00,0.87435,0.87445,0.87425,0.87445,141000000.0
2009-09-11 04:28:00,0.87445,0.87455,0.8743,0.87455,477500000.0
2009-09-11 04:29:00,0.8745,0.8745,0.8743,0.8744,347300000.0
2009-09-11 04:30:00,0.8744,0.87445,0.87435,0.87435,575700000.0
2009-09-11 04:31:00,0.8744,0.87445,0.87425,0.87425,325300000.0
2009-09-11 04:32:00,0.8743,0.8743,0.87415,0.87415,311400000.0
2009-09-11 04:33:00,0.8742,0.8742,0.8741,0.8742,192400000.0
2009-09-11 04:34:00,0.8742,0.8742,0.87415,0.8742,212800000.0
2009-09-11 04:35:00,0.8742,0.8743,0.8742,0.8743,228000000.0
2009-09-11 04:36:00,0.8743,0.8744,0.8743,0.8743,439300000.0
2009-09-11 04:37:00,0.8743,0.8744,0.8743,0.87435,160800000.0
2009-09-11 04:38:00,0.87435,0.87445,0.8743,0.8744,335100000.0
2009-09-11 04:39:00,0.8744,0.8744,0.87435,0.8744,268900000.0
2009-09-11 04:40:00,0.87445,0.8746,0.87425,0.8743,261400000.0
2009-09-11 04:41:00,0.8743,0.87445,0.87425,0.87435,332200000.0
2009-09-11 04:42:00,0.87435,0.87445,0.87435,0.87435,237800000.0
2009-09-11 04:43:00,0.87435,0.8748,0.87425,0.8744,353300000.0
2009-09-11 04:44:00,0.87435,0.8746,0.87435,0.87445,566800000.0
2009-09-11 04:45:00,0.87445,0.8745,0.87435,0.87445,428500001.0
2009-09-11 04:46:00,0.8745,0.87465,0.8744,0.8746,316200000.0
2009-09-11 04:47:00,0.8746,0.8747,0.8745,0.87465,162200000.0
2009-09-11 04:48:00,0.8747,0.8747,0.8746,0.8746,91800000.0
2009-09-11 04:49:00,0.8746,0.8746,0.8745,0.8746,149600000.0
2009-09-11 04:50:00,0.8746,0.8747,0.8746,0.8747,119700000.0
2009-09-11 04:51:00,0.8747,0.87475,0.8746,0.87475,231500000.0
2009-09-11 04:52:00,0.87475,0.87475,0.87425,0.87445,602300000.0
2009-09-11 04:53:00,0.87445,0.87455,0.87435,0.87435,233300000.0
2009-09-11 04:54:00,0.87435,0.87445,0.87435,0.8744,195200000.0
2009-09-11 04:55:00,0.8744,0.8746,0.87435,0.8746,218400000.0
2009-09-11 04:56:00,0.87455,0.87455,0.8744,0.8744,45600000.0
2009-09-11 04:57:00,0.8744,0.87445,0.8743,0.87435,160000000.0
2009-09-11 04:58:00,0.87435,0.87455,0.87435,0.8744,249500000.0
2009-09-11 04:59:00,0.8744,0.8745,0.8744,0.8744,219600000.0
2009-09-11 05:00:00,0.87445,0.87445,0.8744,0.87445,158800000.0
2009-09-11 05:01:00,0.87445,0.87445,0.8744,0.8744,118200000.0
2009-09-11 05:02:00,0.8744,0.8745,0.87435,0.8744,253300000.0
2009-09-11 05:03:00,0.8744,0.8745,0.8744,0.8745,43600000.0
2009-09-11 05:04:00,0.87455,0.87455,0.8743,0.8743,79100000.0
2009-09-11 05:05:00,0.87435,0.8745,0.87435,0.8745,43800000.0
2009-09-11 05:06:00,0.8745,0.8745,0.8745,0.8745,27200000.0
2009-09-11 05:07:00,0.8745,0.8745,0.8745,0.8745,32000000.0
2009-09-11 05:08:00,0.8745,0.8745,0.8745,0.8745,65500000.0
2009-09-11 05:09:00,0.8745,0.8746,0.8745,0.8746,123600000.0
2009-09-11 05:10:00,0.87455,0.87455,0.8745,0.8745,283300000.0
2009-09-11 05:11:00,0.8745,0.8745,0.8745,0.8745,84000000.0
2009-09-11 05:12:00,0.8745,0.87455,0.8745,0.87455,194400000.0
2009-09-11 05:13:00,0.87455,0.87455,0.87455,0.87455,34000000.0
2009-09-11 05:14:00,0.87455,0.87455,0.8745,0.87455,17800000.0
2009-09-11 05:15:00,0.87455,0.87455,0.8745,0.87455,148700001.0
2009-09-11 05:16:00,0.87455,0.8747,0.87455,0.8747,69600000.0
2009-09-11 05:17:00,0.8747,0.8747,0.87455,0.8747,61500000.0
2009-09-11 05:18:00,0.8747,0.8747,0.8747,0.8747,38000000.0
2009-09-11 05:19:00,0.8747,0.8747,0.8747,0.8747,69500000.0
2009-09-11 05:20:00,0.8747,0.8747,0.8746,0.8747,118100000.0
2009-09-11 05:21:00,0.8747,0.87475,0.87465,0.87475,117000000.0
2009-09-11 05:22:00,0.87475,0.87475,0.8746,0.87475,32700000.0
2009-09-11 05:23:00,0.87475,0.87475,0.8746,0.87465,123000000.0
2009-09-11 05:24:00,0.87465,0.87465,0.87465,0.87465,35800000.0
2009-09-11 05:25:00,0.87465,0.87465,0.8745,0.87455,128600000.0
2009-09-11 05:26:00,0.87455,0.8746,0.8745,0.87455,240400000.0
2009-09-11 05:27:00,0.87455,0.87455,0.8743,0.87445,392400000.0
2009-09-11 05:28:00,0.87445,0.8746,0.8744,0.8746,275100000.0
2009-09-11 05:29:00,0.87465,0.87465,0.87445,0.87455,132000000.0
2009-09-11 05:30:00,0.87455,0.87455,0.8745,0.87455,52600000.0
2009-09-11 05:31:00,0.87455,0.87455,0.87445,0.8745,151400000.0
2009-09-11 05:32:00,0.8745,0.8745,0.8744,0.87445,278200000.0
2009-09-11 05:33:00,0.87445,0.8745,0.8744,0.8744,199200000.0
2009-09-11 05:34:00,0.8744,0.8745,0.87435,0.8744,284100000.0
2009-09-11 05:35:00,0.8744,0.8745,0.87435,0.8745,205500000.0
2009-09-11 05:36:00,0.8745,0.8745,0.8743,0.8743,207000000.0
2009-09-11 05:37:00,0.8743,0.87435,0.87425,0.8743,260400000.0
2009-09-11 05:38:00,0.8743,0.87435,0.8743,0.87435,112600000.0
2009-09-11 05:39:00,0.87435,0.87435,0.8743,0.87435,131800000.0
2009-09-11 05:40:00,0.87435,0.87435,0.8743,0.8743,206800000.0
2009-09-11 05:41:00,0.8743,0.8744,0.8743,0.8744,270800000.0
2009-09-11 05:42:00,0.8744,0.87455,0.8744,0.8745,100200000.0
2009-09-11 05:43:00,0.8745,0.8745,0.8745,0.8745,68000000.0
2009-09-11 05:44:00,0.8745,0.87455,0.87445,0.87445,129000000.0
2009-09-11 05:45:00,0.87445,0.87445,0.87435,0.87445,169700000.0
2009-09-11 05:46:00,0.87445,0.87455,0.87445,0.8745,70400000.0
2009-09-11 05:47:00,0.8745,0.8745,0.8744,0.8744,49500000.0
2009-09-11 05:48:00,0.8744,0.8745,0.8744,0.8745,168600000.0
2009-09-11 05:49:00,0.8745,0.8745,0.8744,0.87445,159600000.0
2009-09-11 05:50:00,0.87445,0.8745,0.8744,0.8744,89200000.0
2009-09-11 05:51:00,0.8744,0.87445,0.8744,0.8744,37400000.0
2009-09-11 05:52:00,0.8744,0.8744,0.87435,0.87435,90600000.0
2009-09-11 05:53:00,0.87435,0.87435,0.8742,0.87425,229500000.0
2009-09-11 05:54:00,0.87425,0.8744,0.87425,0.8743,284200001.0
2009-09-11 05:55:00,0.8743,0.87435,0.8743,0.8743,103300000.0
2009-09-11 05:56:00,0.8743,0.87445,0.8743,0.8743,205400000.0
2009-09-11 05:57:00,0.8743,0.87435,0.87425,0.87435,193800000.0
2009-09-11 05:58:00,0.87435,0.8744,0.87435,0.8744,48400000.0
2009-09-11 05:59:00,0.8744,0.8744,0.87435,0.8744,79200000.0
2009-09-11 06:00:00,0.8744,0.87445,0.8744,0.87445,149300000.0
2009-09-11 06:01:00,0.87445,0.87445,0.87445,0.87445,12800000.0
2009-09-11 06:02:00,0.87445,0.87445,0.8744,0.8744,174500000.0
2009-09-11 06:03:00,0.8744,0.8745,0.8744,0.8745,156100000.0
2009-09-11 06:04:00,0.8745,0.8745,0.87445,0.87445,131000000.0
2009-09-11 06:05:00,0.87445,0.87455,0.87445,0.87455,131800000.0
2009-09-11 06:06:00,0.87455,0.8746,0.8745,0.8745,156800000.0
2009-09-11 06:07:00,0.87455,0.87465,0.8745,0.8746,67600000.0
2009-09-11 06:08:00,0.87455,0.87455,0.87445,0.87445,176200000.0
2009-09-11 06:09:00,0.87445,0.8745,0.87445,0.8745,54200000.0
2009-09-11 06:10:00,0.8745,0.87455,0.8745,0.8745,79400000.0
2009-09-11 06:11:00,0.8745,0.8746,0.8745,0.8745,144700000.0
2009-09-11 06:12:00,0.8745,0.8745,0.8745,0.8745,32000000.0
2009-09-11 06:13:00,0.8745,0.8745,0.8745,0.8745,79600000.0
2009-09-11 06:14:00,0.8745,0.8745,0.8745,0.8745,64400000.0
2009-09-11 06:15:00,0.8745,0.8745,0.87445,0.8745,111700000.0
2009-09-11 06:16:00,0.8745,0.87455,0.8744,0.8745,160600000.0
2009-09-11 06:17:00,0.87455,0.87465,0.8745,0.8745,176000000.0
2009-09-11 06:18:00,0.8745,0.8745,0.87445,0.8745,86200000.0
2009-09-11 06:19:00,0.8745,0.8745,0.8745,0.8745,191400000.0
2009-09-11 06:20:00,0.8745,0.8746,0.8745,0.87455,241200000.0
2009-09-11 06:21:00,0.87455,0.87455,0.8745,0.8745,134200000.0
2009-09-11 06:22:00,0.8745,0.87455,0.8745,0.8745,246000000.0
2009-09-11 06:23:00,0.8745,0.8745,0.8745,0.8745,174400000.0
2009-09-11 06:24:00,0.8745,0.8745,0.87435,0.8744,261800000.0
2009-09-11 06:25:00,0.87445,0.8745,0.87445,0.87445,184400000.0
2009-09-11 06:26:00,0.87445,0.8745,0.87445,0.8745,47800000.0
2009-09-11 06:27:00,0.8745,0.87455,0.8745,0.8745,139400000.0
2009-09-11 06:28:00,0.8745,0.8746,0.8745,0.87455,163000000.0
2009-09-11 06:29:00,0.87455,0.87455,0.8745,0.87455,62800000.0
2009-09-11 06:30:00,0.87455,0.87455,0.8744,0.8744,180400000.0
2009-09-11 06:31:00,0.87435,0.8744,0.8743,0.87435,307200000.0
2009-09-11 06:32:00,0.87435,0.8745,0.87435,0.8745,308600000.0
2009-09-11 06:33:00,0.8745,0.8745,0.87435,0.8744,345600000.0
2009-09-11 06:34:00,0.8744,0.87455,0.8744,0.8745,220800000.0
2009-09-11 06:35:00,0.8745,0.87455,0.8744,0.8744,216600000.0
2009-09-11 06:36:00,0.8744,0.8745,0.87435,0.87445,250200000.0
2009-09-11 06:37:00,0.87445,0.8746,0.8744,0.8745,211600000.0
2009-09-11 06:38:00,0.8745,0.8749,0.8745,0.8748,236400000.0
2009-09-11 06:39:00,0.8748,0.8749,0.87475,0.8748,329600000.0
2009-09-11 06:40:00,0.8748,0.8749,0.8747,0.8747,203100000.0
2009-09-11 06:41:00,0.87475,0.8748,0.87465,0.8747,410500000.0
2009-09-11 06:42:00,0.8747,0.8747,0.8746,0.8746,264900000.0
2009-09-11 06:43:00,0.8746,0.87465,0.8746,0.8746,194200000.0
2009-09-11 06:44:00,0.8746,0.87475,0.8746,0.8747,295400000.0
2009-09-11 06:45:00,0.8747,0.8747,0.87455,0.8746,478400000.0
2009-09-11 06:46:00,0.8746,0.87475,0.8746,0.8747,342200000.0
2009-09-11 06:47:00,0.8747,0.8748,0.87465,0.8747,155000000.0
2009-09-11 06:48:00,0.8747,0.87475,0.8745,0.8745,397200000.0
2009-09-11 06:49:00,0.8745,0.8746,0.8745,0.87455,156600000.0
2009-09-11 06:50:00,0.8746,0.8746,0.8744,0.8744,165600000.0
2009-09-11 06:51:00,0.8744,0.8745,0.8744,0.87445,228300000.0
2009-09-11 06:52:00,0.8744,0.8745,0.8744,0.8745,183400000.0
2009-09-11 06:53:00,0.8745,0.8745,0.8744,0.8745,165700000.0
2009-09-11 06:54:00,0.87445,0.8745,0.87425,0.87425,155100000.0
2009-09-11 06:55:00,0.87425,0.8745,0.87425,0.8745,171800000.0
2009-09-11 06:56:00,0.8745,0.8745,0.8744,0.87445,105900000.0
2009-09-11 06:57:00,0.87445,0.8745,0.87445,0.8745,90200000.0
2009-09-11 06:58:00,0.8745,0.87465,0.87445,0.87465,146400000.0
2009-09-11 06:59:00,0.87465,0.87465,0.8744,0.87445,97400000.0
2009-09-11 07:00:00,0.8745,0.8746,0.87445,0.8746,126000000.0
2009-09-11 07:01:00,0.8746,0.8747,0.8746,0.8747,39000000.0
2009-09-11 07:02:00,0.87465,0.8747,0.87465,0.8747,43200000.0
2009-09-11 07:03:00,0.8747,0.87475,0.87445,0.8745,241600000.0
2009-09-11 07:04:00,0.8745,0.8745,0.87395,0.87405,832700000.0
2009-09-11 07:05:00,0.87405,0.87425,0.874,0.87405,388499999.0
2009-09-11 07:06:00,0.87405,0.87405,0.8734,0.8737,364900000.0
2009-09-11 07:07:00,0.8737,0.8742,0.8737,0.8741,233000000.0
2009-09-11 07:08:00,0.8741,0.8741,0.87375,0.87385,341200000.0
2009-09-11 07:09:00,0.87385,0.87405,0.8738,0.87405,193100000.0
2009-09-11 07:10:00,0.87405,0.87405,0.8738,0.87385,198900000.0
2009-09-11 07:11:00,0.87385,0.87395,0.8738,0.8739,173200000.0
2009-09-11 07:12:00,0.8739,0.87395,0.8738,0.8739,245400000.0
2009-09-11 07:13:00,0.8739,0.874,0.8739,0.874,62000000.0
2009-09-11 07:14:00,0.87395,0.87405,0.87385,0.8739,151000000.0
2009-09-11 07:15:00,0.8739,0.8739,0.87375,0.87375,50300000.0
2009-09-11 07:16:00,0.87375,0.8739,0.87365,0.8737,247600000.0
2009-09-11 07:17:00,0.8737,0.8739,0.87365,0.87375,202100000.0
2009-09-11 07:18:00,0.8738,0.8739,0.87375,0.8739,95200000.0
2009-09-11 07:19:00,0.8739,0.8739,0.8738,0.8738,108000000.0
2009-09-11 07:20:00,0.8738,0.874,0.8738,0.874,271400000.0
2009-09-11 07:21:00,0.874,0.874,0.87385,0.87395,206800000.0
2009-09-11 07:22:00,0.87395,0.874,0.87385,0.8739,333300000.0
2009-09-11 07:23:00,0.8739,0.8739,0.8736,0.8737,295900000.0
2009-09-11 07:24:00,0.8737,0.8738,0.8737,0.8738,205799999.0
2009-09-11 07:25:00,0.8738,0.8738,0.8736,0.87365,356800000.0
2009-09-11 07:26:00,0.87365,0.8738,0.87365,0.8737,355500000.0
2009-09-11 07:27:00,0.8737,0.8737,0.8736,0.8737,399600000.0
2009-09-11 07:28:00,0.8737,0.87385,0.8737,0.8738,191000000.0
2009-09-11 07:29:00,0.8738,0.87385,0.8738,0.8738,376100000.0
2009-09-11 07:30:00,0.8738,0.87395,0.8738,0.87395,419500000.0
2009-09-11 07:31:00,0.87395,0.87405,0.87395,0.874,435700000.0
2009-09-11 07:32:00,0.874,0.8741,0.874,0.87405,323700000.0
2009-09-11 07:33:00,0.8741,0.8741,0.874,0.8741,337700001.0
2009-09-11 07:34:00,0.8741,0.8742,0.8741,0.8742,41600000.0
2009-09-11 07:35:00,0.8742,0.87425,0.87415,0.87425,77800000.0
2009-09-11 07:36:00,0.8743,0.87435,0.8742,0.8743,185400000.0
2009-09-11 07:37:00,0.8743,0.8743,0.8741,0.87415,618200000.0
2009-09-11 07:38:00,0.87415,0.87415,0.87405,0.87405,281500000.0
2009-09-11 07:39:00,0.8741,0.87425,0.87405,0.8741,415900000.0
2009-09-11 07:40:00,0.8741,0.87425,0.87405,0.87415,366200000.0
2009-09-11 07:41:00,0.8741,0.8742,0.874,0.874,341200000.0
2009-09-11 07:42:00,0.874,0.87405,0.87395,0.87395,389000000.0
2009-09-11 07:43:00,0.874,0.874,0.8739,0.87395,297100000.0
2009-09-11 07:44:00,0.874,0.87405,0.87395,0.874,209600000.0
2009-09-11 07:45:00,0.874,0.874,0.87385,0.8739,365600000.0
2009-09-11 07:46:00,0.8739,0.87395,0.8739,0.87395,251100000.0
2009-09-11 07:47:00,0.87395,0.87395,0.8738,0.87385,318900000.0
2009-09-11 07:48:00,0.87385,0.87385,0.8736,0.8737,366600000.0
2009-09-11 07:49:00,0.87365,0.8738,0.87365,0.87365,299500000.0
2009-09-11 07:50:00,0.87365,0.8737,0.87355,0.87365,314500000.0
2009-09-11 07:51:00,0.87365,0.874,0.87365,0.8739,447700000.0
2009-09-11 07:52:00,0.8739,0.8739,0.8738,0.8738,309800000.0
2009-09-11 07:53:00,0.8738,0.874,0.8738,0.874,261400000.0
2009-09-11 07:54:00,0.87395,0.874,0.87375,0.8738,242900000.0
2009-09-11 07:55:00,0.8738,0.8739,0.87375,0.8738,501600000.0
2009-09-11 07:56:00,0.8738,0.8738,0.8737,0.8737,184000000.0
2009-09-11 07:57:00,0.87375,0.87385,0.87365,0.8738,316100000.0
2009-09-11 07:58:00,0.8738,0.87385,0.87355,0.87355,343900000.0
2009-09-11 07:59:00,0.87355,0.87375,0.8735,0.87365,598200000.0
2009-09-11 08:00:00,0.87365,0.87385,0.87355,0.87375,640800000.0
2009-09-11 08:01:00,0.87375,0.8738,0.8735,0.87375,532500000.0
2009-09-11 08:02:00,0.87375,0.8738,0.8737,0.87375,91500000.0
2009-09-11 08:03:00,0.8737,0.87375,0.8737,0.8737,303800000.0
2009-09-11 08:04:00,0.8737,0.8738,0.87345,0.8735,219700000.0
2009-09-11 08:05:00,0.8735,0.8735,0.8732,0.8733,407100000.0
2009-09-11 08:06:00,0.8733,0.8735,0.8733,0.87335,390800000.0
2009-09-11 08:07:00,0.87335,0.87365,0.87335,0.8736,457800000.0
2009-09-11 08:08:00,0.8736,0.8736,0.8734,0.8736,330700001.0
2009-09-11 08:09:00,0.8736,0.8736,0.87345,0.8735,360800000.0
2009-09-11 08:10:00,0.8735,0.87365,0.8735,0.8736,271500000.0
2009-09-11 08:11:00,0.8736,0.87365,0.87345,0.8735,210300000.0
2009-09-11 08:12:00,0.8735,0.8736,0.8734,0.87355,260000000.0
2009-09-11 08:13:00,0.87355,0.87355,0.87345,0.8735,316400000.0
2009-09-11 08:14:00,0.87345,0.87355,0.8734,0.87345,319400000.0
2009-09-11 08:15:00,0.8734,0.87355,0.8733,0.8733,477700000.0
2009-09-11 08:16:00,0.8733,0.8735,0.8733,0.8734,568300000.0
2009-09-11 08:17:00,0.87335,0.87375,0.8733,0.87365,529100000.0
2009-09-11 08:18:00,0.8737,0.87375,0.87365,0.87365,311100000.0
2009-09-11 08:19:00,0.87365,0.8737,0.87365,0.8737,234900000.0
2009-09-11 08:20:00,0.8737,0.8738,0.8737,0.8738,87200000.0
2009-09-11 08:21:00,0.8738,0.8739,0.87375,0.8739,387400000.0
2009-09-11 08:22:00,0.8738,0.87395,0.87375,0.87395,372900000.0
2009-09-11 08:23:00,0.87395,0.874,0.8739,0.8739,559100002.0
2009-09-11 08:24:00,0.8739,0.87395,0.8738,0.87385,404900000.0
2009-09-11 08:25:00,0.87385,0.87395,0.87385,0.87395,120200000.0
2009-09-11 08:26:00,0.874,0.8741,0.87395,0.874,429400000.0
2009-09-11 08:27:00,0.874,0.8741,0.874,0.8741,472600000.0
2009-09-11 08:28:00,0.8741,0.87415,0.8741,0.87415,126800000.0
2009-09-11 08:29:00,0.87415,0.8742,0.8741,0.87415,441200000.0
2009-09-11 08:30:00,0.87415,0.8742,0.8737,0.8737,964600004.0
2009-09-11 08:31:00,0.87375,0.87385,0.8736,0.8737,689599999.0
2009-09-11 08:32:00,0.8737,0.87375,0.8736,0.87365,531300000.0
2009-09-11 08:33:00,0.87365,0.87375,0.87365,0.87375,169600000.0
2009-09-11 08:34:00,0.87375,0.8739,0.8737,0.8737,361700000.0
2009-09-11 08:35:00,0.8737,0.8738,0.8737,0.8737,461200000.0
2009-09-11 08:36:00,0.8737,0.874,0.87365,0.874,516999999.0
2009-09-11 08:37:00,0.874,0.8741,0.87395,0.87395,509099998.0
2009-09-11 08:38:00,0.87395,0.8741,0.8739,0.87395,597700000.0
2009-09-11 08:39:00,0.87395,0.87395,0.87365,0.87365,464699999.0
2009-09-11 08:40:00,0.87365,0.87375,0.87365,0.8737,409100000.0
2009-09-11 08:41:00,0.8737,0.8738,0.87365,0.87375,533699999.0
2009-09-11 08:42:00,0.87375,0.87375,0.87365,0.87365,299200001.0
2009-09-11 08:43:00,0.8737,0.87385,0.87365,0.87365,375400000.0
2009-09-11 08:44:00,0.8736,0.87375,0.8736,0.87365,654300000.0
2009-09-11 08:45:00,0.87365,0.8739,0.87365,0.87375,918200003.0
2009-09-11 08:46:00,0.8737,0.87385,0.8737,0.8738,852599993.0
2009-09-11 08:47:00,0.8738,0.8739,0.87375,0.8739,812999993.0
2009-09-11 08:48:00,0.8739,0.8741,0.8738,0.8739,707199999.0
2009-09-11 08:49:00,0.8739,0.874,0.8739,0.87395,509800001.0
2009-09-11 08:50:00,0.87395,0.87405,0.8739,0.87395,418000000.0
2009-09-11 08:51:00,0.87395,0.874,0.8739,0.874,303499998.0
2009-09-11 08:52:00,0.87405,0.8741,0.87395,0.874,1191000002.0
2009-09-11 08:53:00,0.874,0.87405,0.87395,0.874,471500000.0
2009-09-11 08:54:00,0.874,0.87405,0.8739,0.8739,661199995.0
2009-09-11 08:55:00,0.8739,0.87405,0.8739,0.87405,647800001.0
2009-09-11 08:56:00,0.87405,0.8742,0.874,0.87415,518500000.0
2009-09-11 08:57:00,0.87415,0.8742,0.8741,0.8742,255000000.0
2009-09-11 08:58:00,0.8742,0.8744,0.87415,0.8742,557100001.0
2009-09-11 08:59:00,0.8742,0.8743,0.87415,0.8742,376299999.0
2009-09-11 09:00:00,0.8742,0.8742,0.8741,0.8741,673000000.0
2009-09-11 09:01:00,0.8741,0.8742,0.8741,0.87415,454900001.0
2009-09-11 09:02:00,0.87415,0.8743,0.87415,0.8743,722500003.0
2009-09-11 09:03:00,0.8743,0.8744,0.8743,0.8744,323600000.0
2009-09-11 09:04:00,0.8744,0.87445,0.87435,0.87435,305100000.0
2009-09-11 09:05:00,0.87435,0.87455,0.8743,0.87435,339800000.0
2009-09-11 09:06:00,0.87435,0.87455,0.87425,0.8745,568199999.0
2009-09-11 09:07:00,0.8745,0.87465,0.87445,0.8746,506500000.0
2009-09-11 09:08:00,0.8746,0.87465,0.87445,0.87445,815599996.0
2009-09-11 09:09:00,0.8744,0.8744,0.8742,0.87425,1175800013.0
2009-09-11 09:10:00,0.87425,0.8744,0.87415,0.87415,1319999998.0
2009-09-11 09:11:00,0.87415,0.87415,0.8739,0.87405,1081899999.0
2009-09-11 09:12:00,0.87405,0.87425,0.874,0.87415,591400000.0
2009-09-11 09:13:00,0.87415,0.8742,0.8741,0.87415,1139700001.0
2009-09-11 09:14:00,0.8742,0.8742,0.87405,0.87405,1500099992.0
2009-09-11 09:15:00,0.8741,0.87415,0.87405,0.87405,584199999.0
2009-09-11 09:16:00,0.87405,0.8741,0.87405,0.87405,637000000.0
2009-09-11 09:17:00,0.87405,0.87405,0.87385,0.87385,393199998.0
2009-09-11 09:18:00,0.87385,0.8739,0.87375,0.8739,802000001.0
2009-09-11 09:19:00,0.8739,0.8744,0.87385,0.87435,718200002.0
2009-09-11 09:20:00,0.87435,0.87435,0.8741,0.8742,736299999.0
2009-09-11 09:21:00,0.8742,0.87425,0.8741,0.8741,886399997.0
2009-09-11 09:22:00,0.8741,0.87425,0.87405,0.87415,969300000.0
2009-09-11 09:23:00,0.87415,0.87425,0.87415,0.87425,375500000.0
2009-09-11 09:24:00,0.8743,0.87435,0.87425,0.8743,494700000.0
2009-09-11 09:25:00,0.8743,0.87435,0.87415,0.8743,871700004.0
2009-09-11 09:26:00,0.8743,0.87435,0.8743,0.8743,465100000.0
2009-09-11 09:27:00,0.8743,0.8743,0.8742,0.8742,144000000.0
2009-09-11 09:28:00,0.8742,0.87425,0.8741,0.8742,366600000.0
2009-09-11 09:29:00,0.8742,0.8744,0.87415,0.87435,646599999.0
2009-09-11 09:30:00,0.87435,0.8744,0.87425,0.8744,459200000.0
2009-09-11 09:31:00,0.8744,0.87455,0.87435,0.87455,727200000.0
2009-09-11 09:32:00,0.87455,0.8747,0.87445,0.87455,414900000.0
2009-09-11 09:33:00,0.87455,0.87455,0.87435,0.8745,638799999.0
2009-09-11 09:34:00,0.8745,0.8745,0.87435,0.87435,407300000.0
2009-09-11 09:35:00,0.8744,0.8745,0.8744,0.8745,553000000.0
2009-09-11 09:36:00,0.8745,0.87455,0.8745,0.8745,918300000.0
2009-09-11 09:37:00,0.8745,0.8746,0.87445,0.87455,778300000.0
2009-09-11 09:38:00,0.87455,0.87455,0.87445,0.8745,1113299997.0
2009-09-11 09:39:00,0.8745,0.8745,0.8742,0.8744,912800000.0
2009-09-11 09:40:00,0.8744,0.87465,0.87435,0.8745,872599998.0
2009-09-11 09:41:00,0.87445,0.8746,0.87435,0.87435,845800000.0
2009-09-11 09:42:00,0.87435,0.87455,0.87435,0.87445,545000000.0
2009-09-11 09:43:00,0.87445,0.87445,0.87425,0.87445,952300006.0
2009-09-11 09:44:00,0.87445,0.87455,0.87435,0.8744,307400001.0
2009-09-11 09:45:00,0.8744,0.8744,0.87435,0.8744,456399999.0
2009-09-11 09:46:00,0.8744,0.8745,0.8743,0.87445,629600002.0
2009-09-11 09:47:00,0.87445,0.87445,0.87445,0.87445,317999999.0
2009-09-11 09:48:00,0.87445,0.8745,0.87445,0.87445,366800000.0
2009-09-11 09:49:00,0.87445,0.87445,0.87435,0.8744,552100001.0
2009-09-11 09:50:00,0.8744,0.87445,0.87435,0.8744,1335199997.0
2009-09-11 09:51:00,0.8744,0.8745,0.87435,0.87435,1066399995.0
2009-09-11 09:52:00,0.87435,0.8747,0.87435,0.87465,887100001.0
2009-09-11 09:53:00,0.87465,0.8747,0.8745,0.87455,571100002.0
2009-09-11 09:54:00,0.87455,0.8746,0.8745,0.8745,343800002.0
2009-09-11 09:55:00,0.8745,0.87465,0.87445,0.8746,242000000.0
2009-09-11 09:56:00,0.8746,0.8746,0.8745,0.8745,518699998.0
2009-09-11 09:57:00,0.8745,0.8746,0.8745,0.87455,685500001.0
2009-09-11 09:58:00,0.87455,0.87465,0.87455,0.87465,381400000.0
2009-09-11 09:59:00,0.87465,0.8749,0.8746,0.8749,603399998.0
2009-09-11 10:00:00,0.875,0.875,0.8746,0.87465,672600000.0
2009-09-11 10:01:00,0.87465,0.87475,0.87465,0.8747,269600000.0
2009-09-11 10:02:00,0.87475,0.87475,0.8746,0.87465,542400001.0
2009-09-11 10:03:00,0.87465,0.87475,0.87455,0.8746,566199998.0
2009-09-11 10:04:00,0.8746,0.8746,0.87455,0.87455,622999998.0
2009-09-11 10:05:00,0.87455,0.8746,0.87435,0.87435,677100001.0
2009-09-11 10:06:00,0.87435,0.8744,0.8742,0.87425,742800003.0
2009-09-11 10:07:00,0.8742,0.87425,0.87395,0.87395,462000003.0
2009-09-11 10:08:00,0.87395,0.8741,0.87395,0.87405,437800002.0
2009-09-11 10:09:00,0.87405,0.87415,0.874,0.87405,265600000.0
2009-09-11 10:10:00,0.87405,0.87405,0.87375,0.87395,728699996.0
2009-09-11 10:11:00,0.8739,0.87405,0.8739,0.87395,523599999.0
2009-09-11 10:12:00,0.87395,0.874,0.87395,0.874,178400000.0
2009-09-11 10:13:00,0.874,0.87415,0.8739,0.8741,827100000.0
2009-09-11 10:14:00,0.8741,0.8744,0.8741,0.8744,521500000.0
2009-09-11 10:15:00,0.8744,0.8748,0.8744,0.8748,580500000.0
2009-09-11 10:16:00,0.87485,0.87575,0.87485,0.8757,1161699993.0
2009-09-11 10:17:00,0.8757,0.8757,0.8751,0.8751,764100001.0
2009-09-11 10:18:00,0.875,0.87525,0.87495,0.87505,656900000.0
2009-09-11 10:19:00,0.87505,0.8751,0.87485,0.87485,780400000.0
2009-09-11 10:20:00,0.87485,0.87485,0.87475,0.8748,537500000.0
2009-09-11 10:21:00,0.8748,0.8749,0.8747,0.87485,576000000.0
2009-09-11 10:22:00,0.87485,0.87485,0.87475,0.87475,351700000.0
2009-09-11 10:23:00,0.87475,0.87485,0.8746,0.8747,654900000.0
2009-09-11 10:24:00,0.8747,0.8747,0.87455,0.87465,472799999.0
2009-09-11 10:25:00,0.87465,0.87465,0.8745,0.8745,733000004.0
2009-09-11 10:26:00,0.8745,0.8746,0.8745,0.87455,791799999.0
2009-09-11 10:27:00,0.87455,0.87465,0.8745,0.8745,528500002.0
2009-09-11 10:28:00,0.8745,0.8745,0.87415,0.8742,651699999.0
2009-09-11 10:29:00,0.8742,0.87425,0.87405,0.87405,575400000.0
2009-09-11 10:30:00,0.8741,0.8751,0.8741,0.87465,742900002.0
2009-09-11 10:31:00,0.8747,0.875,0.8746,0.8749,871700002.0
2009-09-11 10:32:00,0.87485,0.87495,0.87455,0.8747,807799998.0
2009-09-11 10:33:00,0.8747,0.8748,0.87445,0.87455,590900000.0
2009-09-11 10:34:00,0.8745,0.8745,0.87415,0.87425,720600002.0
2009-09-11 10:35:00,0.87425,0.8743,0.87405,0.87415,470300002.0
2009-09-11 10:36:00,0.87415,0.87425,0.874,0.87405,1010799997.0
2009-09-11 10:37:00,0.8741,0.8742,0.87395,0.8742,994500002.0
2009-09-11 10:38:00,0.8742,0.8743,0.8742,0.87425,1108299999.0
2009-09-11 10:39:00,0.87425,0.87435,0.8742,0.87425,723800000.0
2009-09-11 10:40:00,0.8742,0.87455,0.87415,0.8745,856200005.0
2009-09-11 10:41:00,0.87445,0.8745,0.8743,0.8745,636000000.0
2009-09-11 10:42:00,0.87445,0.87455,0.87445,0.8745,531600000.0
2009-09-11 10:43:00,0.8745,0.8747,0.8745,0.8747,551799999.0
2009-09-11 10:44:00,0.87465,0.8748,0.8746,0.87475,570900001.0
2009-09-11 10:45:00,0.87475,0.87485,0.8746,0.8747,768600001.0
2009-09-11 10:46:00,0.8747,0.87485,0.87465,0.87465,595200001.0
2009-09-11 10:47:00,0.87465,0.87475,0.87455,0.8746,455300000.0
2009-09-11 10:48:00,0.8746,0.8746,0.8745,0.8746,289300000.0
2009-09-11 10:49:00,0.8746,0.8746,0.87455,0.87455,602100000.0
2009-09-11 10:50:00,0.87455,0.8747,0.8745,0.8747,392100000.0
2009-09-11 10:51:00,0.8747,0.87475,0.87425,0.8743,827000000.0
2009-09-11 10:52:00,0.87425,0.87435,0.8741,0.87415,428400001.0
2009-09-11 10:53:00,0.87415,0.87415,0.8739,0.8741,645600000.0
2009-09-11 10:54:00,0.8741,0.87415,0.874,0.8741,496500003.0
2009-09-11 10:55:00,0.8741,0.87415,0.87385,0.87385,951700004.0
2009-09-11 10:56:00,0.87385,0.8739,0.8736,0.8736,809100002.0
2009-09-11 10:57:00,0.8736,0.8736,0.87345,0.8735,492800001.0
2009-09-11 10:58:00,0.8735,0.8735,0.873,0.8731,492399999.0
2009-09-11 10:59:00,0.8731,0.87315,0.87295,0.87305,526400002.0
2009-09-11 11:00:00,0.87305,0.8731,0.8727,0.8727,1549100001.0
2009-09-11 11:01:00,0.8727,0.8729,0.87225,0.87285,1504200000.0
2009-09-11 11:02:00,0.8729,0.87295,0.87255,0.8728,708299997.0
2009-09-11 11:03:00,0.8728,0.87295,0.87275,0.8729,677400000.0
2009-09-11 11:04:00,0.8729,0.87305,0.87285,0.87295,563500001.0
2009-09-11 11:05:00,0.87295,0.8731,0.87295,0.8731,341200000.0
2009-09-11 11:06:00,0.8731,0.8733,0.8731,0.87325,513799997.0
2009-09-11 11:07:00,0.87325,0.8733,0.8731,0.87325,656599998.0
2009-09-11 11:08:00,0.87325,0.8733,0.87305,0.8731,372800001.0
2009-09-11 11:09:00,0.8731,0.87315,0.87305,0.8731,563000007.0
2009-09-11 11:10:00,0.87315,0.87315,0.8731,0.87315,173100000.0
2009-09-11 11:11:00,0.87315,0.87325,0.8731,0.8731,276400000.0
2009-09-11 11:12:00,0.8731,0.87315,0.87305,0.87305,599500003.0
2009-09-11 11:13:00,0.87305,0.8732,0.87305,0.87315,1026100002.0
2009-09-11 11:14:00,0.87315,0.87335,0.8731,0.8733,808500000.0
2009-09-11 11:15:00,0.8733,0.87335,0.8731,0.8732,682600002.0
2009-09-11 11:16:00,0.8732,0.8732,0.87295,0.873,882799994.0
2009-09-11 11:17:00,0.87295,0.87305,0.8729,0.8729,552499998.0
2009-09-11 11:18:00,0.8729,0.8729,0.87265,0.87285,356600000.0
2009-09-11 11:19:00,0.8729,0.873,0.8728,0.87285,793800003.0
2009-09-11 11:20:00,0.87285,0.873,0.87285,0.87295,1014199998.0
2009-09-11 11:21:00,0.87295,0.873,0.8729,0.873,465799999.0
2009-09-11 11:22:00,0.873,0.87305,0.873,0.87305,478199999.0
2009-09-11 11:23:00,0.87305,0.8731,0.87285,0.87285,1214100006.0
2009-09-11 11:24:00,0.8729,0.873,0.8729,0.873,367300000.0
2009-09-11 11:25:00,0.873,0.87305,0.873,0.873,203300000.0
2009-09-11 11:26:00,0.873,0.8731,0.8728,0.8729,608999999.0
2009-09-11 11:27:00,0.8729,0.87305,0.87285,0.8729,994600003.0
2009-09-11 11:28:00,0.87285,0.87295,0.87285,0.87285,701099998.0
2009-09-11 11:29:00,0.87285,0.8729,0.87275,0.87285,711600001.0
2009-09-11 11:30:00,0.8728,0.873,0.8727,0.8729,614899999.0
2009-09-11 11:31:00,0.87295,0.8731,0.87285,0.873,728100001.0
2009-09-11 11:32:00,0.873,0.8731,0.873,0.8731,537400000.0
2009-09-11 11:33:00,0.8731,0.87315,0.873,0.8731,254500000.0
2009-09-11 11:34:00,0.8731,0.87315,0.8731,0.8731,153700000.0
2009-09-11 11:35:00,0.8731,0.8731,0.873,0.873,179600000.0
2009-09-11 11:36:00,0.873,0.8731,0.873,0.873,603600001.0
2009-09-11 11:37:00,0.873,0.87305,0.873,0.87305,453100000.0
2009-09-11 11:38:00,0.87305,0.87305,0.87295,0.87305,528900001.0
2009-09-11 11:39:00,0.87305,0.8731,0.87305,0.87305,258099999.0
2009-09-11 11:40:00,0.87305,0.8732,0.87305,0.8732,539200000.0
2009-09-11 11:41:00,0.8732,0.87325,0.8732,0.8732,378000001.0
2009-09-11 11:42:00,0.8732,0.8732,0.8731,0.87315,520600000.0
2009-09-11 11:43:00,0.87315,0.87325,0.87315,0.87325,343800001.0
2009-09-11 11:44:00,0.8732,0.87325,0.8732,0.8732,275499998.0
2009-09-11 11:45:00,0.8732,0.87325,0.87315,0.8732,424799997.0
2009-09-11 11:46:00,0.8732,0.87325,0.8732,0.8732,439800000.0
2009-09-11 11:47:00,0.8732,0.87325,0.8732,0.87325,462700000.0
2009-09-11 11:48:00,0.8733,0.8735,0.87325,0.87345,257000000.0
2009-09-11 11:49:00,0.87345,0.8737,0.87345,0.8736,462000000.0
2009-09-11 11:50:00,0.8736,0.87375,0.87355,0.8737,315900000.0
2009-09-11 11:51:00,0.8737,0.8738,0.87365,0.87365,654199999.0
2009-09-11 11:52:00,0.87365,0.87365,0.8735,0.87355,589200000.0
2009-09-11 11:53:00,0.87355,0.87365,0.8735,0.87355,492500000.0
2009-09-11 11:54:00,0.87355,0.87355,0.87335,0.8734,451899999.0
2009-09-11 11:55:00,0.8734,0.87345,0.87335,0.8734,456800002.0
2009-09-11 11:56:00,0.8734,0.8734,0.87315,0.8732,830300002.0
2009-09-11 11:57:00,0.8732,0.8732,0.87315,0.8732,468200000.0
2009-09-11 11:58:00,0.87325,0.8733,0.8732,0.87325,565999998.0
2009-09-11 11:59:00,0.87325,0.8733,0.87315,0.8732,565000000.0
2009-09-11 12:00:00,0.87315,0.8733,0.87295,0.87315,902299996.0
2009-09-11 12:01:00,0.8732,0.87335,0.8731,0.87325,790799997.0
2009-09-11 12:02:00,0.8733,0.87345,0.87325,0.87335,786599998.0
2009-09-11 12:03:00,0.87335,0.87335,0.8732,0.8732,324600000.0
2009-09-11 12:04:00,0.8732,0.87345,0.8732,0.87345,565300002.0
2009-09-11 12:05:00,0.87345,0.87365,0.87345,0.87355,486300000.0
2009-09-11 12:06:00,0.87355,0.87415,0.8735,0.87415,804199997.0
2009-09-11 12:07:00,0.87415,0.87415,0.87395,0.87395,1046299995.0
2009-09-11 12:08:00,0.874,0.874,0.8738,0.87385,1741599994.0
2009-09-11 12:09:00,0.87385,0.87395,0.8738,0.87385,369200000.0
2009-09-11 12:10:00,0.8738,0.8738,0.87365,0.8738,670000001.0
2009-09-11 12:11:00,0.8738,0.8739,0.8738,0.8739,236100000.0
2009-09-11 12:12:00,0.8739,0.87415,0.87385,0.87415,1446100002.0
2009-09-11 12:13:00,0.87415,0.8743,0.87415,0.87425,556699996.0
2009-09-11 12:14:00,0.87425,0.87435,0.87415,0.87425,848800003.0
2009-09-11 12:15:00,0.87425,0.87425,0.8742,0.87425,321800002.0
2009-09-11 12:16:00,0.87425,0.87425,0.8741,0.87425,722200002.0
2009-09-11 12:17:00,0.8742,0.87425,0.87415,0.87415,517999998.0
2009-09-11 12:18:00,0.87415,0.87435,0.87415,0.87435,347400001.0
2009-09-11 12:19:00,0.87435,0.87435,0.8743,0.8743,167400000.0
2009-09-11 12:20:00,0.87435,0.87435,0.8743,0.87435,168900000.0
2009-09-11 12:21:00,0.87435,0.87445,0.87435,0.8744,472700000.0
2009-09-11 12:22:00,0.8744,0.8746,0.8744,0.87455,596099999.0
2009-09-11 12:23:00,0.87455,0.8747,0.8745,0.87455,781600001.0
2009-09-11 12:24:00,0.87455,0.8746,0.8745,0.8745,551900001.0
2009-09-11 12:25:00,0.8745,0.87455,0.87445,0.8745,426299999.0
2009-09-11 12:26:00,0.87455,0.87455,0.8745,0.87455,426800000.0
2009-09-11 12:27:00,0.87455,0.87495,0.8745,0.87485,957600003.0
2009-09-11 12:28:00,0.8749,0.87495,0.87475,0.8749,1628699995.0
2009-09-11 12:29:00,0.8749,0.875,0.87475,0.87485,1452199995.0
2009-09-11 12:30:00,0.87485,0.8749,0.87465,0.87465,1080400000.0
2009-09-11 12:31:00,0.8747,0.8748,0.8747,0.87475,474500001.0
2009-09-11 12:32:00,0.87475,0.87475,0.87465,0.8747,782700000.0
2009-09-11 12:33:00,0.8747,0.8748,0.87465,0.87475,833399999.0
2009-09-11 12:34:00,0.87475,0.8749,0.8747,0.8748,750599995.0
2009-09-11 12:35:00,0.8748,0.87495,0.87475,0.8748,1271599995.0
2009-09-11 12:36:00,0.8748,0.87495,0.8748,0.87485,541700000.0
2009-09-11 12:37:00,0.8749,0.87495,0.8748,0.87485,587600000.0
2009-09-11 12:38:00,0.87485,0.8749,0.8747,0.8748,719399997.0
2009-09-11 12:39:00,0.8748,0.87485,0.8747,0.87475,995400007.0
2009-09-11 12:40:00,0.87475,0.8749,0.87475,0.8748,1271700015.0
2009-09-11 12:41:00,0.87485,0.875,0.8748,0.875,402500001.0
2009-09-11 12:42:00,0.875,0.875,0.8748,0.8748,277500001.0
2009-09-11 12:43:00,0.8748,0.8749,0.8748,0.8748,192900000.0
2009-09-11 12:44:00,0.8748,0.8748,0.87465,0.87465,260199999.0
2009-09-11 12:45:00,0.87465,0.8747,0.87465,0.87465,242800000.0
2009-09-11 12:46:00,0.87465,0.8748,0.87465,0.87475,422800000.0
2009-09-11 12:47:00,0.8748,0.87485,0.87465,0.8748,298800000.0
2009-09-11 12:48:00,0.87475,0.8748,0.87465,0.87475,535099998.0
2009-09-11 12:49:00,0.87475,0.8748,0.8747,0.87475,776200000.0
2009-09-11 12:50:00,0.8748,0.8748,0.87475,0.8748,360200000.0
2009-09-11 12:51:00,0.8748,0.875,0.8748,0.8749,647199998.0
2009-09-11 12:52:00,0.8749,0.87505,0.8749,0.8749,571899997.0
2009-09-11 12:53:00,0.8749,0.8749,0.8747,0.8748,719700000.0
2009-09-11 12:54:00,0.8748,0.87485,0.8748,0.87485,423600000.0
2009-09-11 12:55:00,0.87485,0.8749,0.87485,0.87485,825500004.0
2009-09-11 12:56:00,0.87485,0.8749,0.87485,0.87485,318000000.0
2009-09-11 12:57:00,0.8748,0.87485,0.87475,0.8748,408900002.0
2009-09-11 12:58:00,0.8748,0.8749,0.8748,0.87485,652100004.0
2009-09-11 12:59:00,0.87485,0.8749,0.87475,0.8748,1073900012.0
2009-09-11 13:00:00,0.87475,0.8748,0.87475,0.8748,225500001.0
2009-09-11 13:01:00,0.8748,0.8749,0.8748,0.87485,201100000.0
2009-09-11 13:02:00,0.87485,0.8749,0.87475,0.8748,353600000.0
2009-09-11 13:03:00,0.8748,0.8748,0.8748,0.8748,76200000.0
2009-09-11 13:04:00,0.87475,0.8748,0.87475,0.87475,263600000.0
2009-09-11 13:05:00,0.87475,0.8748,0.87475,0.87475,272299998.0
2009-09-11 13:06:00,0.87475,0.87475,0.87475,0.87475,132100000.0
2009-09-11 13:07:00,0.87475,0.8748,0.87475,0.8748,152500000.0
2009-09-11 13:08:00,0.8748,0.87495,0.87475,0.8749,571199999.0
2009-09-11 13:09:00,0.8749,0.87495,0.8748,0.8748,98800000.0
2009-09-11 13:10:00,0.8748,0.87495,0.87475,0.87485,530300006.0
2009-09-11 13:11:00,0.8749,0.8749,0.8748,0.87485,672099999.0
2009-09-11 13:12:00,0.87485,0.875,0.87485,0.875,486999998.0
2009-09-11 13:13:00,0.875,0.87505,0.8749,0.875,397200005.0
2009-09-11 13:14:00,0.875,0.87505,0.8748,0.87485,706600001.0
2009-09-11 13:15:00,0.87485,0.87485,0.87475,0.8748,379600000.0
2009-09-11 13:16:00,0.8748,0.8748,0.87465,0.87465,328900000.0
2009-09-11 13:17:00,0.87465,0.87485,0.87465,0.8748,414800000.0
2009-09-11 13:18:00,0.8748,0.8749,0.8747,0.87485,358000000.0
2009-09-11 13:19:00,0.87485,0.8749,0.8748,0.8748,337600000.0
2009-09-11 13:20:00,0.8748,0.87485,0.8747,0.87475,319900000.0
2009-09-11 13:21:00,0.87475,0.8749,0.8747,0.87485,592199995.0
2009-09-11 13:22:00,0.87485,0.8749,0.8748,0.87485,317500000.0
2009-09-11 13:23:00,0.8748,0.87485,0.8748,0.8748,187700000.0
2009-09-11 13:24:00,0.8748,0.8748,0.87465,0.8747,204100000.0
2009-09-11 13:25:00,0.8747,0.8747,0.8747,0.8747,234800000.0
2009-09-11 13:26:00,0.8747,0.8748,0.8747,0.87475,162100000.0
2009-09-11 13:27:00,0.87475,0.8748,0.87475,0.87475,249000000.0
2009-09-11 13:28:00,0.87475,0.87475,0.87465,0.87465,202900000.0
2009-09-11 13:29:00,0.87465,0.8747,0.8742,0.8742,729200002.0
2009-09-11 13:30:00,0.8742,0.8743,0.8741,0.87425,432600000.0
2009-09-11 13:31:00,0.87425,0.87435,0.8742,0.87425,208500000.0
2009-09-11 13:32:00,0.87425,0.87425,0.87425,0.87425,219500000.0
2009-09-11 13:33:00,0.87425,0.87425,0.8742,0.87425,154900000.0
2009-09-11 13:34:00,0.87425,0.87425,0.8742,0.87425,275400000.0
2009-09-11 13:35:00,0.8742,0.87425,0.87415,0.8742,293900000.0
2009-09-11 13:36:00,0.8742,0.87425,0.87415,0.87425,833100005.0
2009-09-11 13:37:00,0.87425,0.87425,0.8742,0.87425,248500000.0
2009-09-11 13:38:00,0.87425,0.87425,0.8742,0.8742,57200000.0
2009-09-11 13:39:00,0.8742,0.8742,0.87405,0.87405,347400001.0
2009-09-11 13:40:00,0.87405,0.8741,0.87405,0.87405,550500002.0
2009-09-11 13:41:00,0.87405,0.8741,0.87405,0.87405,136799999.0
2009-09-11 13:42:00,0.87405,0.87405,0.874,0.874,97500000.0
2009-09-11 13:43:00,0.874,0.874,0.87395,0.87395,50500000.0
2009-09-11 13:44:00,0.87395,0.87395,0.87385,0.87395,569199998.0
2009-09-11 13:45:00,0.87395,0.8741,0.87395,0.8741,252000000.0
2009-09-11 13:46:00,0.8741,0.8743,0.8741,0.8742,730599999.0
2009-09-11 13:47:00,0.87425,0.8743,0.8742,0.8743,305200000.0
2009-09-11 13:48:00,0.8743,0.8743,0.87425,0.8743,333000000.0
2009-09-11 13:49:00,0.8743,0.87435,0.87425,0.87425,373699999.0
2009-09-11 13:50:00,0.87425,0.87425,0.8742,0.8742,244700001.0
2009-09-11 13:51:00,0.8742,0.87425,0.87405,0.8741,563800002.0
2009-09-11 13:52:00,0.87405,0.8741,0.874,0.87405,663899999.0
2009-09-11 13:53:00,0.8741,0.8741,0.87405,0.87405,510799996.0
2009-09-11 13:54:00,0.87405,0.87435,0.87405,0.87415,524500000.0
2009-09-11 13:55:00,0.8742,0.87425,0.87415,0.87425,371100000.0
2009-09-11 13:56:00,0.87425,0.87425,0.8742,0.87425,228400000.0
2009-09-11 13:57:00,0.87425,0.8743,0.8742,0.87425,514200000.0
2009-09-11 13:58:00,0.87425,0.87435,0.87425,0.87425,375800000.0
2009-09-11 13:59:00,0.87425,0.87435,0.8742,0.8742,370200000.0
2009-09-11 14:00:00,0.8742,0.8742,0.87415,0.8742,474000002.0
2009-09-11 14:01:00,0.8742,0.8743,0.8741,0.87415,640700002.0
2009-09-11 14:02:00,0.87415,0.87415,0.874,0.874,640799999.0
2009-09-11 14:03:00,0.874,0.87415,0.87395,0.87415,436300006.0
2009-09-11 14:04:00,0.87415,0.8743,0.8741,0.8742,522100000.0
2009-09-11 14:05:00,0.8742,0.8742,0.8741,0.8742,289799999.0
2009-09-11 14:06:00,0.8742,0.8742,0.8741,0.8742,238900000.0
2009-09-11 14:07:00,0.87415,0.8743,0.8741,0.8741,412200005.0
2009-09-11 14:08:00,0.8741,0.8741,0.87395,0.874,650700008.0
2009-09-11 14:09:00,0.87395,0.8741,0.87395,0.8741,117300000.0
2009-09-11 14:10:00,0.87405,0.87425,0.874,0.8742,348800001.0
2009-09-11 14:11:00,0.8741,0.8741,0.874,0.874,540700000.0
2009-09-11 14:12:00,0.87395,0.87415,0.87395,0.8741,695700000.0
2009-09-11 14:13:00,0.8741,0.87415,0.87395,0.87405,378700000.0
2009-09-11 14:14:00,0.87405,0.87405,0.8738,0.8739,867400002.0
2009-09-11 14:15:00,0.87385,0.874,0.87385,0.874,1055099999.0
2009-09-11 14:16:00,0.874,0.8741,0.87395,0.87405,1059399998.0
2009-09-11 14:17:00,0.87405,0.87425,0.874,0.87425,792700001.0
2009-09-11 14:18:00,0.87425,0.8743,0.8742,0.87425,399400000.0
2009-09-11 14:19:00,0.8742,0.8744,0.87415,0.8744,1090099994.0
2009-09-11 14:20:00,0.8744,0.8744,0.87435,0.87435,978500001.0
2009-09-11 14:21:00,0.87435,0.8744,0.87435,0.87435,1462899999.0
2009-09-11 14:22:00,0.87435,0.8744,0.87435,0.87435,1751800009.0
2009-09-11 14:23:00,0.87435,0.8744,0.874,0.87405,1182100007.0
2009-09-11 14:24:00,0.87405,0.87405,0.8738,0.87395,725700001.0
2009-09-11 14:25:00,0.87395,0.874,0.87385,0.87385,295000002.0
2009-09-11 14:26:00,0.87385,0.8739,0.8738,0.87385,116500000.0
2009-09-11 14:27:00,0.87385,0.8739,0.8738,0.8738,630400000.0
2009-09-11 14:28:00,0.8738,0.87385,0.8738,0.8738,247400000.0
2009-09-11 14:29:00,0.8738,0.87385,0.8738,0.8738,131600000.0
2009-09-11 14:30:00,0.8738,0.8738,0.8736,0.8737,314600000.0
2009-09-11 14:31:00,0.8737,0.87375,0.8736,0.8737,324700000.0
2009-09-11 14:32:00,0.8737,0.87375,0.87365,0.8737,891500000.0
2009-09-11 14:33:00,0.8737,0.8737,0.87355,0.8737,452000002.0
2009-09-11 14:34:00,0.8737,0.87385,0.8737,0.8738,544500000.0
2009-09-11 14:35:00,0.8738,0.87385,0.8737,0.8737,279700000.0
2009-09-11 14:36:00,0.8737,0.8738,0.8737,0.8738,336600000.0
2009-09-11 14:37:00,0.8738,0.87385,0.8737,0.8738,266400000.0
2009-09-11 14:38:00,0.87385,0.8739,0.87385,0.8739,398100000.0
2009-09-11 14:39:00,0.87385,0.87395,0.87385,0.87395,159400000.0
2009-09-11 14:40:00,0.87395,0.8741,0.8739,0.87405,359300000.0
2009-09-11 14:41:00,0.87405,0.8741,0.87405,0.8741,219700000.0
2009-09-11 14:42:00,0.87405,0.8741,0.87405,0.87405,247700000.0
2009-09-11 14:43:00,0.874,0.8742,0.874,0.87405,295500000.0
2009-09-11 14:44:00,0.87405,0.87405,0.874,0.874,413299991.0
2009-09-11 14:45:00,0.874,0.87405,0.874,0.874,559600000.0
2009-09-11 14:46:00,0.874,0.8741,0.87385,0.8739,667799999.0
2009-09-11 14:47:00,0.8739,0.87395,0.87385,0.87395,315100000.0
2009-09-11 14:48:00,0.8739,0.874,0.8739,0.874,244399999.0
2009-09-11 14:49:00,0.874,0.874,0.8739,0.874,499100000.0
2009-09-11 14:50:00,0.874,0.87405,0.8739,0.87395,256700001.0
2009-09-11 14:51:00,0.87395,0.874,0.8739,0.8739,301500000.0
2009-09-11 14:52:00,0.8739,0.8739,0.8738,0.87385,842200000.0
2009-09-11 14:53:00,0.87385,0.8739,0.8737,0.8738,364900000.0
2009-09-11 14:54:00,0.8738,0.8739,0.8738,0.87385,272700000.0
2009-09-11 14:55:00,0.87385,0.8739,0.8738,0.87385,351200000.0
2009-09-11 14:56:00,0.8738,0.8739,0.8738,0.87385,715600000.0
2009-09-11 14:57:00,0.87385,0.8739,0.8738,0.8739,342300001.0
2009-09-11 14:58:00,0.87385,0.87385,0.87375,0.87375,291100001.0
2009-09-11 14:59:00,0.8738,0.8739,0.87375,0.87385,350500002.0
2009-09-11 15:00:00,0.87385,0.87395,0.8738,0.87385,605299999.0
2009-09-11 15:01:00,0.87385,0.874,0.8738,0.87395,725400002.0
2009-09-11 15:02:00,0.87395,0.874,0.87395,0.874,595100002.0
2009-09-11 15:03:00,0.874,0.874,0.87395,0.87395,398599999.0
2009-09-11 15:04:00,0.87395,0.874,0.87385,0.87385,710399997.0
2009-09-11 15:05:00,0.87385,0.8739,0.87375,0.87375,461199999.0
2009-09-11 15:06:00,0.8738,0.87385,0.8737,0.87385,613300000.0
2009-09-11 15:07:00,0.87385,0.87395,0.8738,0.87385,565600003.0
2009-09-11 15:08:00,0.87385,0.87385,0.87385,0.87385,406300000.0
2009-09-11 15:09:00,0.87385,0.87385,0.87385,0.87385,258400000.0
2009-09-11 15:10:00,0.87385,0.87395,0.87385,0.8739,253600000.0
2009-09-11 15:11:00,0.8739,0.8739,0.87385,0.8739,865100001.0
2009-09-11 15:12:00,0.8739,0.874,0.8739,0.87395,434000000.0
2009-09-11 15:13:00,0.87395,0.87405,0.87385,0.8739,605800000.0
2009-09-11 15:14:00,0.8739,0.874,0.8739,0.87395,248800000.0
2009-09-11 15:15:00,0.87395,0.874,0.8739,0.87395,281700000.0
2009-09-11 15:16:00,0.87395,0.87405,0.87395,0.874,455900000.0
2009-09-11 15:17:00,0.874,0.8741,0.87395,0.8741,393199999.0
2009-09-11 15:18:00,0.87415,0.87445,0.87415,0.87435,500700001.0
2009-09-11 15:19:00,0.87435,0.8744,0.87435,0.8744,1009700000.0
2009-09-11 15:20:00,0.87435,0.8744,0.87435,0.8744,317700000.0
2009-09-11 15:21:00,0.8744,0.8744,0.87435,0.87435,500000000.0
2009-09-11 15:22:00,0.87435,0.8744,0.874,0.874,1128099999.0
2009-09-11 15:23:00,0.874,0.8744,0.874,0.8744,821400000.0
2009-09-11 15:24:00,0.87445,0.87455,0.87415,0.8742,949100000.0
2009-09-11 15:25:00,0.8743,0.8745,0.8742,0.8744,676899999.0
2009-09-11 15:26:00,0.8744,0.8745,0.87435,0.8744,763700001.0
2009-09-11 15:27:00,0.8744,0.8745,0.87435,0.8745,963600002.0
2009-09-11 15:28:00,0.8745,0.8745,0.8743,0.8744,694200000.0
2009-09-11 15:29:00,0.87435,0.87445,0.87435,0.87435,815800002.0
2009-09-11 15:30:00,0.87435,0.87485,0.8742,0.87485,989700000.0
2009-09-11 15:31:00,0.8748,0.87495,0.87465,0.87475,687900001.0
2009-09-11 15:32:00,0.8747,0.8748,0.8747,0.8747,569700001.0
2009-09-11 15:33:00,0.87475,0.8748,0.87455,0.8746,802100000.0
2009-09-11 15:34:00,0.8746,0.8748,0.87455,0.8748,661500000.0
2009-09-11 15:35:00,0.8748,0.8748,0.87455,0.87455,843700002.0
2009-09-11 15:36:00,0.87455,0.8746,0.87445,0.87455,825500004.0
2009-09-11 15:37:00,0.87455,0.8746,0.87435,0.8744,1033099998.0
2009-09-11 15:38:00,0.8744,0.87455,0.8743,0.8745,783999998.0
2009-09-11 15:39:00,0.8745,0.8747,0.8745,0.8746,1034600000.0
2009-09-11 15:40:00,0.87465,0.87465,0.8745,0.8745,718099999.0
2009-09-11 15:41:00,0.8745,0.8746,0.87435,0.8744,1044900001.0
2009-09-11 15:42:00,0.8744,0.8745,0.87435,0.87445,861699999.0
2009-09-11 15:43:00,0.87455,0.87465,0.87445,0.87455,808700001.0
2009-09-11 15:44:00,0.87455,0.8746,0.8744,0.87455,899600003.0
2009-09-11 15:45:00,0.87455,0.87465,0.8745,0.87455,634299998.0
2009-09-11 15:46:00,0.87455,0.87475,0.8745,0.8745,730699999.0
2009-09-11 15:47:00,0.87455,0.8746,0.8745,0.8746,679800001.0
2009-09-11 15:48:00,0.8746,0.8746,0.8744,0.8745,498000000.0
2009-09-11 15:49:00,0.8745,0.8746,0.8744,0.8746,725399999.0
2009-09-11 15:50:00,0.8746,0.8747,0.8745,0.8747,673600001.0
2009-09-11 15:51:00,0.8747,0.8747,0.8745,0.87455,669900000.0
2009-09-11 15:52:00,0.8745,0.87455,0.87435,0.87445,817800001.0
2009-09-11 15:53:00,0.8744,0.8745,0.8743,0.8744,737099999.0
2009-09-11 15:54:00,0.8744,0.8749,0.8744,0.87475,676799999.0
2009-09-11 15:55:00,0.87475,0.87505,0.8745,0.87505,1055899999.0
2009-09-11 15:56:00,0.875,0.87505,0.8748,0.87495,1129000000.0
2009-09-11 15:57:00,0.87495,0.87495,0.8746,0.87465,842000000.0
2009-09-11 15:58:00,0.87465,0.8747,0.8744,0.8744,778200000.0
2009-09-11 15:59:00,0.8744,0.87455,0.87435,0.87455,537599999.0
2009-09-11 16:00:00,0.87455,0.8747,0.87445,0.87455,754000000.0
2009-09-11 16:01:00,0.87455,0.87455,0.8742,0.8743,845199998.0
2009-09-11 16:02:00,0.8743,0.8743,0.87395,0.8741,614699999.0
2009-09-11 16:03:00,0.8741,0.8742,0.87395,0.874,1505600007.0
2009-09-11 16:04:00,0.874,0.8741,0.87395,0.874,1751699991.0
2009-09-11 16:05:00,0.874,0.87405,0.8738,0.87385,896700002.0
2009-09-11 16:06:00,0.87385,0.87385,0.8734,0.87345,861700001.0
2009-09-11 16:07:00,0.87345,0.8739,0.8734,0.8737,867800001.0
2009-09-11 16:08:00,0.8737,0.874,0.8737,0.8739,672499998.0
2009-09-11 16:09:00,0.8739,0.8739,0.87365,0.8737,771699999.0
2009-09-11 16:10:00,0.87375,0.87375,0.87315,0.8736,584900000.0
2009-09-11 16:11:00,0.8736,0.87375,0.87355,0.8737,777100001.0
2009-09-11 16:12:00,0.8737,0.87375,0.8736,0.8737,995299999.0
2009-09-11 16:13:00,0.8737,0.87375,0.87365,0.8737,1109400000.0
2009-09-11 16:14:00,0.8737,0.874,0.87355,0.87395,1184000000.0
2009-09-11 16:15:00,0.87395,0.874,0.8738,0.87395,798299999.0
2009-09-11 16:16:00,0.87395,0.87395,0.8738,0.87395,682300003.0
2009-09-11 16:17:00,0.87395,0.874,0.87385,0.87395,649700000.0
2009-09-11 16:18:00,0.87395,0.87405,0.8739,0.87395,1111799998.0
2009-09-11 16:19:00,0.874,0.87405,0.87385,0.87395,578099999.0
2009-09-11 16:20:00,0.87395,0.87405,0.8738,0.8738,661999998.0
2009-09-11 16:21:00,0.87385,0.8739,0.87375,0.87375,405200001.0
2009-09-11 16:22:00,0.8738,0.8738,0.8736,0.87365,730600000.0
2009-09-11 16:23:00,0.87365,0.8738,0.8735,0.87375,774700001.0
2009-09-11 16:24:00,0.87375,0.87395,0.8737,0.87385,1025499996.0
2009-09-11 16:25:00,0.8739,0.87405,0.87385,0.874,605200000.0
2009-09-11 16:26:00,0.874,0.8742,0.8739,0.87415,774300000.0
2009-09-11 16:27:00,0.87415,0.87445,0.87405,0.87445,1171099997.0
2009-09-11 16:28:00,0.87445,0.8745,0.87435,0.8745,997200003.0
2009-09-11 16:29:00,0.87445,0.87445,0.87425,0.87425,843299999.0
2009-09-11 16:30:00,0.8743,0.87435,0.8742,0.87425,579900000.0
2009-09-11 16:31:00,0.87425,0.8743,0.87425,0.87425,111300000.0
2009-09-11 16:32:00,0.87425,0.87425,0.87415,0.87425,654400003.0
2009-09-11 16:33:00,0.87425,0.8743,0.8742,0.87425,279300000.0
2009-09-11 16:34:00,0.87425,0.8743,0.8741,0.8742,663099998.0
2009-09-11 16:35:00,0.8742,0.87435,0.87415,0.8743,661299998.0
2009-09-11 16:36:00,0.8743,0.8743,0.87415,0.87425,821800000.0
2009-09-11 16:37:00,0.87425,0.8744,0.87425,0.87425,625500000.0
2009-09-11 16:38:00,0.87425,0.8743,0.8742,0.8742,323600000.0
2009-09-11 16:39:00,0.8742,0.87425,0.87415,0.87415,278800001.0
2009-09-11 16:40:00,0.8742,0.8743,0.87415,0.87415,357100000.0
2009-09-11 16:41:00,0.87415,0.8743,0.87415,0.8742,497000000.0
2009-09-11 16:42:00,0.8742,0.87445,0.87415,0.8743,686200002.0
2009-09-11 16:43:00,0.8743,0.8746,0.87425,0.87455,566600000.0
2009-09-11 16:44:00,0.8745,0.8746,0.87435,0.8744,484600000.0
2009-09-11 16:45:00,0.8744,0.8747,0.87435,0.8747,642299999.0
2009-09-11 16:46:00,0.8747,0.8749,0.87455,0.8748,1881100001.0
2009-09-11 16:47:00,0.8748,0.8748,0.8745,0.87455,1499599993.0
2009-09-11 16:48:00,0.8745,0.87475,0.8745,0.8746,737200003.0
2009-09-11 16:49:00,0.87465,0.87475,0.8746,0.8747,782200000.0
2009-09-11 16:50:00,0.8747,0.8747,0.87465,0.87465,724600001.0
2009-09-11 16:51:00,0.87465,0.87465,0.8746,0.8746,196600000.0
2009-09-11 16:52:00,0.8746,0.87465,0.8744,0.8745,659800000.0
2009-09-11 16:53:00,0.8745,0.87465,0.87445,0.8746,735899997.0
2009-09-11 16:54:00,0.8746,0.87465,0.87455,0.8746,558299997.0
2009-09-11 16:55:00,0.87455,0.8746,0.8744,0.8744,861599996.0
2009-09-11 16:56:00,0.8744,0.87455,0.87435,0.87445,928900003.0
2009-09-11 16:57:00,0.8744,0.87465,0.8744,0.87455,804299999.0
2009-09-11 16:58:00,0.8745,0.87475,0.8745,0.87465,724700000.0
2009-09-11 16:59:00,0.8747,0.87475,0.87445,0.87475,951900001.0
2009-09-11 17:00:00,0.87475,0.87485,0.8746,0.87465,1964799998.0
2009-09-11 17:01:00,0.8747,0.87475,0.8746,0.87465,679700001.0
2009-09-11 17:02:00,0.87465,0.87475,0.8746,0.87465,1558100001.0
2009-09-11 17:03:00,0.87465,0.87475,0.8744,0.87445,811899998.0
2009-09-11 17:04:00,0.87445,0.87455,0.8743,0.8743,487900000.0
2009-09-11 17:05:00,0.8743,0.87445,0.8743,0.8744,601499999.0
2009-09-11 17:06:00,0.87435,0.87445,0.8743,0.8743,636600001.0
2009-09-11 17:07:00,0.8743,0.8744,0.8743,0.87435,426000001.0
2009-09-11 17:08:00,0.87435,0.87445,0.87415,0.8742,832400001.0
2009-09-11 17:09:00,0.87425,0.87455,0.8742,0.87445,945100000.0
2009-09-11 17:10:00,0.87445,0.87445,0.8743,0.87435,847900000.0
2009-09-11 17:11:00,0.8743,0.87445,0.8743,0.87445,946600003.0
2009-09-11 17:12:00,0.87445,0.87465,0.87445,0.87455,313500000.0
2009-09-11 17:13:00,0.87455,0.8746,0.87435,0.87435,985500001.0
2009-09-11 17:14:00,0.87435,0.8744,0.87425,0.8743,950000001.0
2009-09-11 17:15:00,0.8743,0.8744,0.87425,0.8744,866400003.0
2009-09-11 17:16:00,0.87435,0.87445,0.8743,0.8744,668800000.0
2009-09-11 17:17:00,0.8744,0.8745,0.87435,0.87435,643599998.0
2009-09-11 17:18:00,0.87435,0.87445,0.8743,0.8744,698599996.0
2009-09-11 17:19:00,0.8744,0.87445,0.87425,0.87435,883000002.0
2009-09-11 17:20:00,0.87445,0.87445,0.8743,0.8743,883999997.0
2009-09-11 17:21:00,0.8743,0.87435,0.87415,0.87415,778600000.0
2009-09-11 17:22:00,0.87415,0.87415,0.874,0.874,704500000.0
2009-09-11 17:23:00,0.874,0.87405,0.874,0.874,757900000.0
2009-09-11 17:24:00,0.87405,0.8741,0.874,0.874,454600000.0
2009-09-11 17:25:00,0.874,0.874,0.8738,0.87385,563899999.0
2009-09-11 17:26:00,0.87385,0.87395,0.8738,0.87395,840600000.0
2009-09-11 17:27:00,0.87395,0.87405,0.8739,0.874,407900000.0
2009-09-11 17:28:00,0.87405,0.8743,0.87405,0.8742,414500000.0
2009-09-11 17:29:00,0.87425,0.87435,0.87425,0.8743,552599999.0
2009-09-11 17:30:00,0.8743,0.87435,0.87425,0.87425,517000000.0
2009-09-11 17:31:00,0.8743,0.8744,0.87425,0.8744,330800000.0
2009-09-11 17:32:00,0.8744,0.8745,0.87435,0.87445,817600000.0
2009-09-11 17:33:00,0.87445,0.87445,0.87425,0.87425,370000000.0
2009-09-11 17:34:00,0.87425,0.87435,0.87425,0.87425,447300002.0
2009-09-11 17:35:00,0.8743,0.87435,0.87415,0.87435,371000000.0
2009-09-11 17:36:00,0.87435,0.8745,0.8741,0.8741,588400000.0
2009-09-11 17:37:00,0.87405,0.8742,0.874,0.874,1103800003.0
2009-09-11 17:38:00,0.87405,0.87405,0.874,0.874,551000000.0
2009-09-11 17:39:00,0.874,0.8741,0.874,0.87405,561900001.0
2009-09-11 17:40:00,0.87405,0.87415,0.874,0.87415,314100000.0
2009-09-11 17:41:00,0.87415,0.8742,0.87405,0.8741,692600001.0
2009-09-11 17:42:00,0.8741,0.87415,0.87405,0.8741,1093400011.0
2009-09-11 17:43:00,0.8741,0.8742,0.874,0.8741,920400000.0
2009-09-11 17:44:00,0.8741,0.8741,0.87405,0.8741,633700002.0
2009-09-11 17:45:00,0.8741,0.8741,0.874,0.874,555700000.0
2009-09-11 17:46:00,0.87405,0.8741,0.87385,0.8741,597000000.0
2009-09-11 17:47:00,0.87405,0.87405,0.8739,0.874,1041200000.0
2009-09-11 17:48:00,0.874,0.87415,0.8739,0.8741,456200000.0
2009-09-11 17:49:00,0.87405,0.87415,0.874,0.8741,462600000.0
2009-09-11 17:50:00,0.87405,0.87405,0.87385,0.87395,739700000.0
2009-09-11 17:51:00,0.87395,0.874,0.8739,0.87395,778700000.0
2009-09-11 17:52:00,0.87395,0.874,0.8739,0.87395,295200000.0
2009-09-11 17:53:00,0.87405,0.87405,0.8739,0.874,819500001.0
2009-09-11 17:54:00,0.874,0.87405,0.87395,0.874,422099998.0
2009-09-11 17:55:00,0.874,0.87415,0.8739,0.874,352600000.0
2009-09-11 17:56:00,0.874,0.874,0.87385,0.8739,390899998.0
2009-09-11 17:57:00,0.8739,0.87395,0.87385,0.8739,393799998.0
2009-09-11 17:58:00,0.8739,0.87395,0.87365,0.87365,1290599999.0
2009-09-11 17:59:00,0.87365,0.8738,0.87355,0.87365,382600000.0
2009-09-11 18:00:00,0.87365,0.87375,0.8735,0.8736,730400000.0
2009-09-11 18:01:00,0.8736,0.87385,0.87355,0.8738,315599999.0
2009-09-11 18:02:00,0.8738,0.87385,0.87375,0.8738,360700000.0
2009-09-11 18:03:00,0.8738,0.8739,0.87375,0.87385,525400003.0
2009-09-11 18:04:00,0.87385,0.8741,0.87385,0.8741,708099997.0
2009-09-11 18:05:00,0.87405,0.8741,0.87395,0.87395,167400000.0
2009-09-11 18:06:00,0.874,0.8741,0.8739,0.87405,547500000.0
2009-09-11 18:07:00,0.87405,0.87405,0.87395,0.874,251800000.0
2009-09-11 18:08:00,0.874,0.8741,0.874,0.87405,443399999.0
2009-09-11 18:09:00,0.874,0.8741,0.87395,0.87405,414100000.0
2009-09-11 18:10:00,0.874,0.874,0.8739,0.8739,376799998.0
2009-09-11 18:11:00,0.8739,0.874,0.87385,0.87395,362500000.0
2009-09-11 18:12:00,0.87395,0.874,0.87385,0.8739,420200003.0
2009-09-11 18:13:00,0.8739,0.8739,0.87385,0.8739,533000000.0
2009-09-11 18:14:00,0.87385,0.8739,0.87385,0.8739,299899996.0
2009-09-11 18:15:00,0.8739,0.8739,0.87365,0.8737,553999998.0
2009-09-11 18:16:00,0.8737,0.8737,0.8735,0.87365,397500001.0
2009-09-11 18:17:00,0.87365,0.8737,0.8736,0.87365,338600000.0
2009-09-11 18:18:00,0.87365,0.8737,0.87365,0.87365,780800003.0
2009-09-11 18:19:00,0.87375,0.87375,0.87355,0.87355,375900002.0
2009-09-11 18:20:00,0.87355,0.87375,0.87355,0.8737,426600000.0
2009-09-11 18:21:00,0.8737,0.874,0.8737,0.874,199300000.0
2009-09-11 18:22:00,0.874,0.8741,0.874,0.87405,110900000.0
2009-09-11 18:23:00,0.87405,0.87425,0.87385,0.87395,572000000.0
2009-09-11 18:24:00,0.87395,0.87395,0.87395,0.87395,138100000.0
2009-09-11 18:25:00,0.87395,0.874,0.8739,0.87395,126400000.0
2009-09-11 18:26:00,0.87395,0.87395,0.87385,0.87395,273900001.0
2009-09-11 18:27:00,0.8739,0.87395,0.8736,0.87365,897400007.0
2009-09-11 18:28:00,0.87365,0.87365,0.87345,0.87355,368400001.0
2009-09-11 18:29:00,0.87355,0.8736,0.87345,0.8735,252000001.0
2009-09-11 18:30:00,0.8735,0.87355,0.8733,0.87335,772899999.0
2009-09-11 18:31:00,0.87335,0.8734,0.87325,0.87335,767300000.0
2009-09-11 18:32:00,0.87335,0.87335,0.8732,0.87325,416700000.0
2009-09-11 18:33:00,0.8732,0.87325,0.8731,0.87315,319900000.0
2009-09-11 18:34:00,0.87315,0.8732,0.87315,0.8732,236600000.0
2009-09-11 18:35:00,0.87315,0.87325,0.87315,0.87315,279100000.0
2009-09-11 18:36:00,0.87315,0.87315,0.87295,0.87295,576699998.0
2009-09-11 18:37:00,0.87295,0.873,0.87285,0.873,344699999.0
2009-09-11 18:38:00,0.873,0.8732,0.8729,0.87315,615200000.0
2009-09-11 18:39:00,0.8731,0.87315,0.87295,0.873,349900000.0
2009-09-11 18:40:00,0.873,0.8735,0.873,0.8735,554900000.0
2009-09-11 18:41:00,0.8735,0.87375,0.8734,0.87365,501800001.0
2009-09-11 18:42:00,0.87365,0.87385,0.87365,0.87375,375800000.0
2009-09-11 18:43:00,0.87375,0.8738,0.8735,0.8735,310100000.0
2009-09-11 18:44:00,0.87345,0.8736,0.87345,0.87355,230300001.0
2009-09-11 18:45:00,0.87355,0.87375,0.87355,0.87375,434900000.0
2009-09-11 18:46:00,0.87375,0.874,0.87375,0.874,497100000.0
2009-09-11 18:47:00,0.87395,0.8741,0.87395,0.87405,334200001.0
2009-09-11 18:48:00,0.87405,0.87415,0.874,0.87405,419000000.0
2009-09-11 18:49:00,0.87405,0.8741,0.87405,0.8741,154000000.0
2009-09-11 18:50:00,0.87415,0.8742,0.874,0.8742,341300000.0
2009-09-11 18:51:00,0.8742,0.87425,0.8741,0.8741,280000000.0
2009-09-11 18:52:00,0.8741,0.87425,0.8741,0.87425,132800000.0
2009-09-11 18:53:00,0.8742,0.87425,0.8741,0.87425,307700000.0
2009-09-11 18:54:00,0.8742,0.87435,0.8742,0.8743,319700000.0
2009-09-11 18:55:00,0.8743,0.8743,0.8742,0.8742,194800000.0
2009-09-11 18:56:00,0.87415,0.87425,0.87415,0.87425,112300000.0
2009-09-11 18:57:00,0.8742,0.8743,0.87415,0.87425,99999999.0
2009-09-11 18:58:00,0.87425,0.87425,0.87405,0.8741,80600000.0
2009-09-11 18:59:00,0.8741,0.87425,0.87405,0.87425,132900000.0
2009-09-11 19:00:00,0.8742,0.87425,0.8742,0.87425,44500000.0
2009-09-11 19:01:00,0.87425,0.87425,0.87415,0.87425,90300000.0
2009-09-11 19:02:00,0.87425,0.87425,0.87415,0.87425,57900000.0
2009-09-11 19:03:00,0.87425,0.87435,0.87425,0.8743,124600000.0
2009-09-11 19:04:00,0.8743,0.87435,0.8743,0.8743,208599999.0
2009-09-11 19:05:00,0.8743,0.8743,0.87415,0.8743,265599999.0
2009-09-11 19:06:00,0.87425,0.8743,0.87395,0.8741,304900000.0
2009-09-11 19:07:00,0.8741,0.8742,0.8741,0.8741,167500000.0
2009-09-11 19:08:00,0.8741,0.87415,0.8741,0.8741,104800000.0
2009-09-11 19:09:00,0.87405,0.87405,0.87385,0.87395,227700000.0
2009-09-11 19:10:00,0.87395,0.874,0.87385,0.8739,247700001.0
2009-09-11 19:11:00,0.8739,0.87395,0.87365,0.8737,120900000.0
2009-09-11 19:12:00,0.8737,0.8738,0.8737,0.8738,118900000.0
2009-09-11 19:13:00,0.87375,0.8738,0.87375,0.87375,51900001.0
2009-09-11 19:14:00,0.87375,0.8738,0.87365,0.87365,39600000.0
2009-09-11 19:15:00,0.87365,0.8738,0.8736,0.87375,142600000.0
2009-09-11 19:16:00,0.87375,0.87395,0.8737,0.87395,122500000.0
2009-09-11 19:17:00,0.87395,0.87395,0.87365,0.87375,576800000.0
2009-09-11 19:18:00,0.87375,0.8738,0.8737,0.8738,41100000.0
2009-09-11 19:19:00,0.8738,0.87395,0.87375,0.87395,86200000.0
2009-09-11 19:20:00,0.87395,0.87405,0.8739,0.87395,123700000.0
2009-09-11 19:21:00,0.87395,0.874,0.8739,0.874,62700000.0
2009-09-11 19:22:00,0.8739,0.87405,0.8739,0.874,71900000.0
2009-09-11 19:23:00,0.87395,0.874,0.8737,0.87385,283200001.0
2009-09-11 19:24:00,0.87385,0.87395,0.8738,0.87395,174699999.0
2009-09-11 19:25:00,0.87395,0.87395,0.87385,0.8739,129400000.0
2009-09-11 19:26:00,0.8739,0.87395,0.87385,0.8739,59300000.0
2009-09-11 19:27:00,0.87395,0.87395,0.87385,0.87395,87000000.0
2009-09-11 19:28:00,0.8739,0.8739,0.87385,0.8739,20600000.0
2009-09-11 19:29:00,0.8739,0.8739,0.87375,0.87385,221400000.0
2009-09-11 19:30:00,0.87385,0.8739,0.87385,0.8739,16000000.0
2009-09-11 19:31:00,0.87385,0.87395,0.87385,0.8739,151400000.0
2009-09-11 19:32:00,0.8739,0.8739,0.8738,0.8738,192500000.0
2009-09-11 19:33:00,0.8738,0.8738,0.87375,0.8738,312800000.0
2009-09-11 19:34:00,0.8738,0.874,0.8738,0.87385,672600001.0
2009-09-11 19:35:00,0.87385,0.87395,0.87375,0.8738,725800000.0
2009-09-11 19:36:00,0.8738,0.8739,0.87375,0.8738,562999998.0
2009-09-11 19:37:00,0.8738,0.87385,0.87375,0.87385,213700000.0
2009-09-11 19:38:00,0.87385,0.8739,0.8737,0.8738,235600000.0
2009-09-11 19:39:00,0.8738,0.8739,0.87375,0.8739,400400000.0
2009-09-11 19:40:00,0.8739,0.87395,0.87385,0.87385,103400000.0
2009-09-11 19:41:00,0.87385,0.8739,0.87375,0.8738,481000000.0
2009-09-11 19:42:00,0.8738,0.8739,0.8738,0.87385,431900000.0
2009-09-11 19:43:00,0.87385,0.874,0.87375,0.87375,414500000.0
2009-09-11 19:44:00,0.87375,0.8739,0.8737,0.87385,524099998.0
2009-09-11 19:45:00,0.87385,0.87395,0.8738,0.87385,289900000.0
2009-09-11 19:46:00,0.87385,0.87385,0.8738,0.87385,152700000.0
2009-09-11 19:47:00,0.87385,0.87385,0.8738,0.87385,92900000.0
2009-09-11 19:48:00,0.87385,0.8739,0.8738,0.87385,209200000.0
2009-09-11 19:49:00,0.87385,0.87395,0.8738,0.87385,282300001.0
2009-09-11 19:50:00,0.87385,0.87385,0.87375,0.8738,748200007.0
2009-09-11 19:51:00,0.8738,0.8738,0.8737,0.87375,255700000.0
2009-09-11 19:52:00,0.87375,0.87385,0.87375,0.87375,579500002.0
2009-09-11 19:53:00,0.87375,0.87375,0.8737,0.8737,131400000.0
2009-09-11 19:54:00,0.8737,0.87385,0.8737,0.87385,172700000.0
2009-09-11 19:55:00,0.87385,0.87385,0.87375,0.87375,138900000.0
2009-09-11 19:56:00,0.87375,0.87375,0.87365,0.8737,284500001.0
2009-09-11 19:57:00,0.8737,0.8737,0.87345,0.87345,169400000.0
2009-09-11 19:58:00,0.87345,0.8736,0.87345,0.8735,342399998.0
2009-09-11 19:59:00,0.8735,0.8736,0.8734,0.8736,218000000.0
2009-09-11 20:00:00,0.8736,0.8738,0.8736,0.87375,284600001.0
2009-09-11 20:01:00,0.87375,0.87385,0.87375,0.87375,343500000.0
2009-09-11 20:02:00,0.87375,0.8739,0.87375,0.8739,239300000.0
2009-09-11 20:03:00,0.8739,0.874,0.8739,0.87395,221000000.0
2009-09-11 20:04:00,0.8739,0.87405,0.87385,0.874,496999999.0
2009-09-11 20:05:00,0.87395,0.87405,0.87395,0.874,345600001.0
2009-09-11 20:06:00,0.874,0.874,0.87395,0.87395,418399999.0
2009-09-11 20:07:00,0.87395,0.874,0.87395,0.874,95800000.0
2009-09-11 20:08:00,0.874,0.874,0.8739,0.8739,112700000.0
2009-09-11 20:09:00,0.8739,0.874,0.8739,0.87395,202900000.0
2009-09-11 20:10:00,0.87395,0.87405,0.8739,0.8739,193600000.0
2009-09-11 20:11:00,0.8739,0.87395,0.8739,0.87395,149000000.0
2009-09-11 20:12:00,0.87395,0.87395,0.87385,0.87385,122200000.0
2009-09-11 20:13:00,0.87385,0.874,0.87385,0.87395,272200000.0
2009-09-11 20:14:00,0.87395,0.87405,0.87395,0.87405,116299998.0
2009-09-11 20:15:00,0.87405,0.87415,0.87405,0.87415,97300000.0
2009-09-11 20:16:00,0.8741,0.87425,0.8741,0.8742,217700000.0
2009-09-11 20:17:00,0.8742,0.87425,0.8742,0.87425,38200000.0
2009-09-11 20:18:00,0.87425,0.87425,0.87415,0.8742,72900000.0
2009-09-11 20:19:00,0.8742,0.87425,0.87415,0.8742,206100000.0
2009-09-11 20:20:00,0.8742,0.8742,0.8742,0.8742,111200000.0
2009-09-11 20:21:00,0.8742,0.87425,0.87415,0.8742,336900000.0
2009-09-11 20:22:00,0.8742,0.8744,0.8742,0.8744,266100000.0
2009-09-11 20:23:00,0.87445,0.8745,0.8744,0.8744,380800000.0
2009-09-11 20:24:00,0.8744,0.87455,0.8744,0.8745,593599999.0
2009-09-11 20:25:00,0.87445,0.87455,0.87435,0.8745,565800000.0
2009-09-11 20:26:00,0.8745,0.87465,0.87445,0.8746,158299999.0
2009-09-11 20:27:00,0.8746,0.87465,0.87455,0.87455,156300000.0
2009-09-11 20:28:00,0.87455,0.87455,0.8745,0.8745,184500000.0
2009-09-11 20:29:00,0.8745,0.87465,0.8745,0.87455,164900000.0
2009-09-11 20:30:00,0.87455,0.8746,0.87455,0.8746,169900000.0
2009-09-11 20:31:00,0.8746,0.8747,0.87455,0.87465,202399999.0
2009-09-11 20:32:00,0.8746,0.87465,0.8746,0.87465,176600000.0
2009-09-11 20:33:00,0.87465,0.87465,0.87455,0.8746,130400000.0
2009-09-11 20:34:00,0.8746,0.8746,0.8746,0.8746,107600000.0
2009-09-11 20:35:00,0.8746,0.8746,0.8746,0.8746,81200000.0
2009-09-11 20:36:00,0.8746,0.8746,0.87455,0.8746,151600000.0
2009-09-11 20:37:00,0.8746,0.8746,0.87455,0.87455,636999999.0
2009-09-11 20:38:00,0.87455,0.8747,0.87455,0.87465,371800000.0
2009-09-11 20:39:00,0.8747,0.8747,0.8746,0.87465,92400000.0
2009-09-11 20:40:00,0.87465,0.87465,0.87465,0.87465,18500000.0
2009-09-11 20:41:00,0.87465,0.87465,0.87455,0.87465,48500000.0
2009-09-11 20:42:00,0.87465,0.87465,0.87455,0.8746,98900000.0
2009-09-11 20:43:00,0.87455,0.87455,0.87455,0.87455,52200000.0
2009-09-11 20:44:00,0.87455,0.87455,0.87455,0.87455,96400000.0
2009-09-11 20:45:00,0.87455,0.8746,0.87455,0.87455,296000000.0
2009-09-11 20:46:00,0.87455,0.8747,0.87455,0.8747,163600000.0
2009-09-11 20:47:00,0.8747,0.87475,0.87465,0.87465,346900000.0
2009-09-11 20:48:00,0.87465,0.87465,0.8746,0.87465,407500000.0
2009-09-11 20:49:00,0.87465,0.8747,0.87455,0.87465,239500000.0
2009-09-11 20:50:00,0.8746,0.87475,0.8746,0.87475,369900001.0
2009-09-11 20:51:00,0.8747,0.8747,0.87465,0.87465,79700000.0
2009-09-11 20:52:00,0.8747,0.8747,0.8746,0.8746,91100000.0
2009-09-11 20:53:00,0.8746,0.8746,0.87455,0.87455,188100000.0
2009-09-11 20:54:00,0.87455,0.8746,0.87455,0.8746,164300000.0
2009-09-11 20:55:00,0.8746,0.8746,0.87445,0.87445,398200001.0
2009-09-11 20:56:00,0.87445,0.8745,0.87445,0.8745,411399999.0
2009-09-11 20:57:00,0.8745,0.87455,0.87445,0.8745,459800000.0
2009-09-11 20:58:00,0.8745,0.8746,0.8745,0.87455,474900000.0
2009-09-11 20:59:00,0.87455,0.8746,0.87445,0.87455,486599998.0
2009-09-11 21:00:00,0.87455,0.8748,0.87455,0.8748,444500000.0
2009-09-11 21:01:00,0.87475,0.8748,0.87475,0.87475,101900000.0
2009-09-11 21:02:00,0.87475,0.87485,0.87475,0.87485,167100000.0
2009-09-11 21:03:00,0.87485,0.87485,0.87475,0.8748,77600000.0
2009-09-11 21:04:00,0.8748,0.8748,0.87475,0.8748,126800000.0
2009-09-11 21:05:00,0.87475,0.8748,0.8747,0.87475,70100000.0
2009-09-11 21:06:00,0.87475,0.87475,0.8747,0.8747,37000000.0
2009-09-11 21:07:00,0.8747,0.8747,0.87465,0.8747,104000000.0
2009-09-11 21:08:00,0.8747,0.8748,0.8747,0.8748,12800000.0
2009-09-11 21:09:00,0.87485,0.87485,0.8743,0.87435,161000000.0
2009-09-11 21:10:00,0.87435,0.8744,0.8743,0.87435,209400000.0
2009-09-11 21:11:00,0.87435,0.8744,0.8743,0.87435,126300000.0
2009-09-11 21:12:00,0.87435,0.87435,0.8743,0.87435,213400000.0
2009-09-11 21:13:00,0.87435,0.87445,0.87425,0.8743,293500000.0
2009-09-11 21:14:00,0.8743,0.8743,0.8741,0.87415,268500000.0
2009-09-11 21:15:00,0.8741,0.8743,0.8741,0.87425,195500000.0
2009-09-11 21:16:00,0.87425,0.87425,0.87415,0.8742,168500000.0
2009-09-11 21:17:00,0.8742,0.87425,0.87415,0.87415,243999999.0
2009-09-11 21:18:00,0.87415,0.87425,0.87415,0.87425,655400004.0
2009-09-11 21:19:00,0.87425,0.87425,0.8742,0.87425,233600000.0
2009-09-11 21:20:00,0.87415,0.87425,0.87415,0.87425,102700000.0
2009-09-11 21:21:00,0.8742,0.8742,0.87415,0.87415,355100000.0
2009-09-11 21:22:00,0.8742,0.8743,0.8742,0.87425,323600000.0
2009-09-11 21:23:00,0.8743,0.8743,0.8742,0.8743,201800000.0
2009-09-11 21:24:00,0.8743,0.8743,0.87415,0.8743,263800001.0
2009-09-11 21:25:00,0.8743,0.8743,0.87425,0.87425,223300000.0
2009-09-11 21:26:00,0.87425,0.8744,0.87425,0.8743,294399999.0
2009-09-11 21:27:00,0.8743,0.8744,0.8743,0.8744,116400000.0
2009-09-11 21:28:00,0.8744,0.8745,0.8744,0.87445,211400000.0
2009-09-11 21:29:00,0.87445,0.87445,0.87445,0.87445,375000000.0
2009-09-11 21:30:00,0.87445,0.87445,0.87435,0.8744,355200000.0
2009-09-11 21:31:00,0.8744,0.8744,0.8744,0.8744,14000000.0
2009-09-11 21:32:00,0.87435,0.87435,0.87435,0.87435,124600000.0
2009-09-11 21:33:00,0.87435,0.8744,0.8743,0.87435,284400000.0
2009-09-11 21:34:00,0.87435,0.8744,0.87425,0.87435,326000000.0
2009-09-11 21:35:00,0.8744,0.8744,0.8743,0.87435,150700000.0
2009-09-11 21:36:00,0.87435,0.8744,0.87435,0.87435,146700000.0
2009-09-11 21:37:00,0.87435,0.87445,0.8743,0.87435,223900000.0
2009-09-11 21:38:00,0.8744,0.8744,0.8743,0.87435,250200000.0
2009-09-11 21:39:00,0.8744,0.87445,0.8744,0.87445,236100000.0
2009-09-11 21:40:00,0.87445,0.87445,0.87435,0.8744,264700000.0
2009-09-11 21:41:00,0.8744,0.8744,0.87435,0.87435,124700000.0
2009-09-11 21:42:00,0.87435,0.87435,0.8743,0.8743,159700000.0
2009-09-11 21:43:00,0.87435,0.8744,0.8743,0.87435,329800000.0
2009-09-11 21:44:00,0.87435,0.87435,0.8743,0.8743,153300000.0
2009-09-11 21:45:00,0.8743,0.87445,0.87425,0.8743,245600000.0
2009-09-11 21:46:00,0.8743,0.8745,0.87425,0.8745,275600000.0
2009-09-11 21:47:00,0.8745,0.87455,0.87445,0.8745,158200000.0
2009-09-11 21:48:00,0.8745,0.8745,0.87445,0.8745,53300000.0
2009-09-11 21:49:00,0.8745,0.8745,0.8745,0.8745,5600000.0
2009-09-11 21:50:00,0.87455,0.8746,0.87455,0.8746,87600000.0
2009-09-11 21:51:00,0.8746,0.87465,0.8746,0.87465,195100000.0
2009-09-11 21:52:00,0.87465,0.87465,0.87455,0.87465,154200000.0
2009-09-11 21:53:00,0.87465,0.87465,0.8746,0.87465,81900000.0
2009-09-11 21:54:00,0.8746,0.87465,0.8746,0.87465,157200000.0
2009-09-11 21:55:00,0.87465,0.8747,0.8746,0.87465,256000000.0
2009-09-11 21:56:00,0.87465,0.8747,0.87465,0.8747,386300000.0
2009-09-11 21:57:00,0.87465,0.8747,0.87465,0.87465,172800000.0
2009-09-11 21:58:00,0.8746,0.8747,0.8746,0.87465,131100000.0
2009-09-11 21:59:00,0.87465,0.87465,0.8746,0.87465,124400000.0
2009-09-11 22:00:00,0.87465,0.87465,0.8746,0.87465,120000000.0
2009-09-11 22:01:00,0.87465,0.87475,0.87465,0.87465,248100000.0
2009-09-11 22:02:00,0.87465,0.8747,0.87455,0.87455,68200000.0
2009-09-11 22:03:00,0.87455,0.8746,0.87455,0.8746,64700000.0
2009-09-11 22:04:00,0.87455,0.87455,0.87455,0.87455,3200000.0
2009-09-11 22:05:00,0.87455,0.8746,0.87455,0.87455,28900000.0
2009-09-11 22:06:00,0.87455,0.87455,0.87455,0.87455,62400000.0
2009-09-11 22:07:00,0.87455,0.87455,0.87455,0.87455,4800000.0
2009-09-11 22:08:00,0.8745,0.87455,0.87445,0.87455,27200000.0
2009-09-11 22:09:00,0.87445,0.87445,0.87435,0.8744,134800000.0
2009-09-11 22:10:00,0.8744,0.8744,0.87435,0.87435,58400000.0
2009-09-11 22:11:00,0.87435,0.87445,0.87435,0.87435,95000000.0
2009-09-11 22:12:00,0.87435,0.8744,0.87435,0.8744,53200000.0
2009-09-11 22:13:00,0.8744,0.8744,0.87415,0.87415,130700000.0
2009-09-11 22:14:00,0.87415,0.87415,0.87415,0.87415,237000000.0
2009-09-11 22:15:00,0.8742,0.8743,0.87415,0.8742,242400000.0
2009-09-11 22:16:00,0.8742,0.87435,0.8742,0.8743,99600000.0
2009-09-11 22:17:00,0.8743,0.87435,0.8742,0.8742,222700000.0
2009-09-11 22:18:00,0.8742,0.87425,0.8742,0.8742,147300000.0
2009-09-11 22:19:00,0.8742,0.8742,0.8742,0.8742,58100000.0
2009-09-11 22:20:00,0.8742,0.87425,0.8742,0.8742,64500000.0
2009-09-11 22:21:00,0.8742,0.8742,0.87415,0.87415,101700000.0
2009-09-11 22:22:00,0.87415,0.87415,0.87415,0.87415,42000000.0
2009-09-11 22:23:00,0.87415,0.8742,0.87415,0.8742,69100000.0
2009-09-11 22:24:00,0.8742,0.8742,0.8742,0.8742,107600000.0
2009-09-11 22:25:00,0.87425,0.87425,0.87415,0.87415,91600000.0
2009-09-11 22:26:00,0.87415,0.87425,0.87415,0.8742,119000000.0
2009-09-11 22:27:00,0.8742,0.87425,0.8742,0.87425,126000000.0
2009-09-11 22:28:00,0.8742,0.87425,0.87415,0.87415,165700000.0
2009-09-11 22:29:00,0.87415,0.87415,0.87405,0.8741,139500000.0
2009-09-11 22:30:00,0.87415,0.87435,0.87415,0.87435,83400000.0
2009-09-11 22:31:00,0.87435,0.87435,0.87415,0.87415,265000000.0
2009-09-11 22:32:00,0.8742,0.8743,0.87415,0.8743,45000000.0
2009-09-11 22:33:00,0.8743,0.87435,0.8743,0.87435,28800000.0
2009-09-11 22:34:00,0.87435,0.87435,0.87425,0.87425,49900000.0
2009-09-11 22:35:00,0.87425,0.87425,0.8741,0.8741,38200000.0
2009-09-11 22:36:00,0.8741,0.8743,0.8741,0.8743,17600000.0
2009-09-11 22:37:00,0.8743,0.8743,0.87425,0.8743,38100000.0
2009-09-11 22:38:00,0.8743,0.87435,0.87425,0.87435,56800000.0
2009-09-11 22:39:00,0.87435,0.87435,0.8743,0.8743,75700000.0
2009-09-11 22:40:00,0.87435,0.87435,0.87425,0.8743,43100000.0
2009-09-11 22:41:00,0.87425,0.8744,0.87425,0.8743,141400000.0
2009-09-11 22:42:00,0.87415,0.8743,0.87415,0.87415,117900000.0
2009-09-11 22:43:00,0.87425,0.87425,0.8742,0.8742,40300000.0
2009-09-11 22:44:00,0.8742,0.87425,0.87415,0.87415,54300000.0
2009-09-11 22:45:00,0.87415,0.87415,0.87415,0.87415,103200000.0
2009-09-11 22:46:00,0.87415,0.87415,0.87415,0.87415,121900000.0
2009-09-11 22:47:00,0.87415,0.87415,0.87415,0.87415,19700000.0
2009-09-11 22:48:00,0.87415,0.87415,0.87405,0.87415,165400000.0
2009-09-11 22:49:00,0.87415,0.87425,0.87405,0.8741,306800000.0
2009-09-11 22:50:00,0.8741,0.8741,0.87405,0.87405,144500000.0
2009-09-11 22:51:00,0.87405,0.87415,0.87405,0.87415,112300000.0
2009-09-11 22:52:00,0.87415,0.87415,0.87405,0.87415,124100000.0
2009-09-11 22:53:00,0.87415,0.87415,0.8741,0.87415,76300000.0
2009-09-11 22:54:00,0.87415,0.87415,0.87405,0.87405,23900000.0
2009-09-11 22:55:00,0.87405,0.87415,0.87405,0.87415,134900000.0
2009-09-11 22:56:00,0.8742,0.8742,0.87415,0.87415,45700000.0
2009-09-11 22:57:00,0.87415,0.87415,0.874,0.8741,75600000.0
2009-09-11 22:58:00,0.87415,0.87415,0.87395,0.874,28600000.0
2009-09-11 22:59:00,0.87395,0.8748,0.8739,0.87455,54500000.0
2009-09-13 23:00:00,0.87525,0.87525,0.87445,0.87515,252900000.0
2009-09-13 23:01:00,0.87453,0.87517,0.87453,0.8751,291700000.0
2009-09-13 23:02:00,0.8747,0.8751,0.8747,0.87484,87100000.0
2009-09-13 23:03:00,0.87455,0.87455,0.8744,0.8744,3400000.0
2009-09-13 23:04:00,0.8744,0.8747,0.8744,0.8747,16800000.0
2009-09-13 23:05:00,0.8747,0.8747,0.8747,0.8747,2400000.0
2009-09-13 23:06:00,0.8747,0.8747,0.8747,0.8747,12000000.0
2009-09-13 23:07:00,0.87475,0.87475,0.8747,0.8747,11300000.0
2009-09-13 23:08:00,0.8747,0.8748,0.8747,0.8747,12000000.0
2009-09-13 23:09:00,0.8748,0.8751,0.8747,0.87505,41700000.0
2009-09-13 23:10:00,0.8751,0.8751,0.87475,0.87505,17300000.0
2009-09-13 23:11:00,0.8751,0.87515,0.87505,0.87505,13200000.0
2009-09-13 23:12:00,0.87505,0.87505,0.87505,0.87505,3000000.0
2009-09-13 23:13:00,0.87505,0.87505,0.87495,0.87495,2000000.0
2009-09-13 23:14:00,0.87495,0.8752,0.87495,0.875,6000000.0
2009-09-13 23:15:00,0.875,0.87505,0.875,0.87505,2000000.0
2009-09-13 23:16:00,0.875,0.87505,0.875,0.875,3000000.0
2009-09-13 23:17:00,0.87505,0.87505,0.87485,0.87485,10000000.0
2009-09-13 23:18:00,0.87495,0.875,0.8747,0.8748,11200000.0
2009-09-13 23:19:00,0.8748,0.8749,0.8748,0.87485,6200000.0
2009-09-13 23:20:00,0.87485,0.87485,0.87485,0.87485,1000000.0
2009-09-13 23:21:00,0.875,0.875,0.8747,0.8747,2100000.0
2009-09-13 23:22:00,0.87505,0.87505,0.8747,0.87487,248200000.0
2009-09-13 23:23:00,0.8751,0.8751,0.875,0.875,2000000.0
2009-09-13 23:24:00,0.87505,0.87515,0.87495,0.87495,6000000.0
2009-09-13 23:25:00,0.87495,0.8751,0.87475,0.87495,17200000.0
2009-09-13 23:26:00,0.8751,0.8751,0.8749,0.8749,2700000.0
2009-09-13 23:27:00,0.8746,0.87462,0.8746,0.87462,336400000.0
2009-09-13 23:28:00,0.8751,0.8751,0.87485,0.87505,12200000.0
2009-09-13 23:29:00,0.87505,0.87515,0.875,0.87505,9000000.0
2009-09-13 23:30:00,0.8749,0.8751,0.8748,0.87495,12900000.0
2009-09-13 23:31:00,0.8751,0.8751,0.87495,0.87495,2000000.0
2009-09-13 23:32:00,0.8749,0.87515,0.8748,0.87515,11300000.0
2009-09-13 23:33:00,0.87513,0.87528,0.87473,0.87528,179600000.0
2009-09-13 23:34:00,0.87518,0.87518,0.87478,0.87508,64200000.0
2009-09-13 23:35:00,0.875,0.87509,0.87471,0.87481,127600000.0
2009-09-13 23:36:00,0.8752,0.8752,0.8751,0.87515,9400000.0
2009-09-13 23:37:00,0.8752,0.8752,0.87495,0.87495,17100000.0
2009-09-13 23:38:00,0.87515,0.87515,0.87495,0.875,6700000.0
2009-09-13 23:39:00,0.8751,0.8751,0.87495,0.87495,2700000.0
2009-09-13 23:40:00,0.8751,0.8751,0.87465,0.87465,15900000.0
2009-09-13 23:41:00,0.87495,0.87495,0.87465,0.87465,8000000.0
2009-09-13 23:42:00,0.87495,0.87495,0.87465,0.87495,15000000.0
2009-09-13 23:43:00,0.87465,0.87495,0.87465,0.87495,8000000.0
2009-09-13 23:44:00,0.8747,0.875,0.87465,0.8747,16900000.0
2009-09-13 23:45:00,0.87495,0.8751,0.8747,0.8751,10100000.0
2009-09-13 23:46:00,0.8751,0.8751,0.8751,0.8751,6600000.0
2009-09-13 23:47:00,0.8751,0.8751,0.8751,0.8751,6600000.0
2009-09-13 23:48:00,0.87505,0.8751,0.87505,0.8751,18300000.0
2009-09-13 23:49:00,0.87505,0.87505,0.8748,0.8748,19100000.0
2009-09-13 23:50:00,0.875,0.875,0.8748,0.8748,3900000.0
2009-09-13 23:51:00,0.8749,0.87495,0.8749,0.8749,5300000.0
2009-09-13 23:52:00,0.87485,0.8749,0.87485,0.8749,5000000.0
2009-09-13 23:53:00,0.87489,0.87493,0.87459,0.8749,283300000.0
2009-09-13 23:54:00,0.87485,0.87495,0.8748,0.8748,12900000.0
2009-09-13 23:55:00,0.8749,0.875,0.8745,0.8745,12200000.0
2009-09-13 23:56:00,0.87465,0.8747,0.8746,0.8746,3000000.0
2009-09-13 23:57:00,0.87454,0.87474,0.87453,0.87453,120500000.0
2009-09-13 23:58:00,0.87484,0.87484,0.8746,0.8746,213100000.0
2009-09-13 23:59:00,0.87475,0.87495,0.87455,0.87495,11000000.0
2009-09-14 00:00:00,0.8749,0.8749,0.87455,0.8746,38000000.0
2009-09-14 00:01:00,0.87455,0.87465,0.87455,0.8746,36000000.0
2009-09-14 00:02:00,0.87455,0.8746,0.87445,0.8745,40600000.0
2009-09-14 00:03:00,0.8745,0.87455,0.87445,0.8745,26700000.0
2009-09-14 00:04:00,0.87445,0.8745,0.87445,0.8745,37800000.0
2009-09-14 00:05:00,0.8745,0.87455,0.87445,0.87455,96600000.0
2009-09-14 00:06:00,0.87455,0.87465,0.87455,0.87465,133700000.0
2009-09-14 00:07:00,0.87465,0.8747,0.8746,0.8747,35400000.0
2009-09-14 00:08:00,0.8747,0.875,0.8746,0.875,70700000.0
2009-09-14 00:09:00,0.875,0.8752,0.8744,0.87445,173500000.0
2009-09-14 00:10:00,0.87445,0.8746,0.8743,0.8746,54500000.0
2009-09-14 00:11:00,0.87455,0.87455,0.87415,0.8742,59800000.0
2009-09-14 00:12:00,0.87415,0.8742,0.874,0.87415,90700000.0
2009-09-14 00:13:00,0.87405,0.87425,0.874,0.87415,45700000.0
2009-09-14 00:14:00,0.87415,0.87435,0.8741,0.8743,73900000.0
2009-09-14 00:15:00,0.87435,0.87435,0.8742,0.8743,52500000.0
2009-09-14 00:16:00,0.8743,0.87445,0.87425,0.87445,68900000.0
2009-09-14 00:17:00,0.8744,0.87445,0.87435,0.87445,52500000.0
2009-09-14 00:18:00,0.87445,0.87455,0.8744,0.87455,56000000.0
2009-09-14 00:19:00,0.87455,0.8747,0.87455,0.8747,40700000.0
2009-09-14 00:20:00,0.8747,0.8749,0.8747,0.87485,67700000.0
2009-09-14 00:21:00,0.87485,0.87495,0.8748,0.87485,75200000.0
2009-09-14 00:22:00,0.87485,0.87485,0.87485,0.87485,16000000.0
2009-09-14 00:23:00,0.87485,0.87485,0.8748,0.87485,14500000.0
2009-09-14 00:24:00,0.87456,0.87479,0.87447,0.87469,172300000.0
2009-09-14 00:25:00,0.87485,0.87495,0.8748,0.8748,27400000.0
2009-09-14 00:26:00,0.87485,0.87485,0.87475,0.87475,8000000.0
2009-09-14 00:27:00,0.87475,0.8748,0.87475,0.8748,3200000.0
2009-09-14 00:28:00,0.87456,0.87479,0.87456,0.87474,38800000.0
2009-09-14 00:29:00,0.8748,0.8748,0.8748,0.8748,6500000.0
2009-09-14 00:30:00,0.8748,0.8748,0.8745,0.8746,58000000.0
2009-09-14 00:31:00,0.8746,0.87465,0.87445,0.8745,41900000.0
2009-09-14 00:32:00,0.87445,0.8745,0.8744,0.8745,58000000.0
2009-09-14 00:33:00,0.8745,0.8746,0.8745,0.87455,32700000.0
2009-09-14 00:34:00,0.8746,0.87465,0.87445,0.8745,54900000.0
2009-09-14 00:35:00,0.8745,0.8746,0.8745,0.8745,63600000.0
2009-09-14 00:36:00,0.8745,0.8745,0.87445,0.87445,8200000.0
2009-09-14 00:37:00,0.87445,0.8745,0.87445,0.8745,20600000.0
2009-09-14 00:38:00,0.8745,0.8746,0.87445,0.8745,47400000.0
2009-09-14 00:39:00,0.8745,0.8745,0.87445,0.8745,26900000.0
2009-09-14 00:40:00,0.8745,0.8745,0.87435,0.87435,54600000.0
2009-09-14 00:41:00,0.87435,0.8746,0.87435,0.8745,45500000.0
2009-09-14 00:42:00,0.8745,0.8746,0.8744,0.8745,83700000.0
2009-09-14 00:43:00,0.87455,0.8746,0.87445,0.87445,21400000.0
2009-09-14 00:44:00,0.87445,0.8745,0.8744,0.8744,57900000.0
2009-09-14 00:45:00,0.8744,0.87455,0.87435,0.8745,81200000.0
2009-09-14 00:46:00,0.8745,0.8745,0.8744,0.8744,71200000.0
2009-09-14 00:47:00,0.87445,0.87445,0.8743,0.87435,49900000.0
2009-09-14 00:48:00,0.87435,0.87435,0.8743,0.8743,67900000.0
2009-09-14 00:49:00,0.8743,0.8743,0.8743,0.8743,39500000.0
2009-09-14 00:50:00,0.8743,0.8745,0.8743,0.8743,97600000.0
2009-09-14 00:51:00,0.8743,0.87445,0.8743,0.8744,113100000.0
2009-09-14 00:52:00,0.8744,0.8745,0.8744,0.87445,55100000.0
2009-09-14 00:53:00,0.87445,0.87445,0.87435,0.8744,26800000.0
2009-09-14 00:54:00,0.8744,0.87445,0.8744,0.8744,38100000.0
2009-09-14 00:55:00,0.8744,0.8745,0.8744,0.8745,61500000.0
2009-09-14 00:56:00,0.8745,0.8745,0.87445,0.87445,4000000.0
2009-09-14 00:57:00,0.87445,0.8745,0.87445,0.87445,30800000.0
2009-09-14 00:58:00,0.87445,0.87455,0.87445,0.8745,56800000.0
2009-09-14 00:59:00,0.8745,0.8748,0.8745,0.87475,147300000.0
2009-09-14 01:00:00,0.8747,0.87495,0.8747,0.8748,158100000.0
2009-09-14 01:01:00,0.8748,0.87485,0.87475,0.87485,64600000.0
2009-09-14 01:02:00,0.87485,0.87485,0.87475,0.87475,65200000.0
2009-09-14 01:03:00,0.87475,0.87495,0.87475,0.8749,160000000.0
2009-09-14 01:04:00,0.8749,0.8751,0.8749,0.87495,227400000.0
2009-09-14 01:05:00,0.87505,0.87505,0.87485,0.87485,224800000.0
2009-09-14 01:06:00,0.87485,0.8751,0.8748,0.87505,235600000.0
2009-09-14 01:07:00,0.87505,0.87515,0.8749,0.8749,146400000.0
2009-09-14 01:08:00,0.87485,0.875,0.87485,0.8749,85000000.0
2009-09-14 01:09:00,0.87485,0.87495,0.87485,0.8749,60000000.0
2009-09-14 01:10:00,0.8749,0.87515,0.87485,0.87495,338100000.0
2009-09-14 01:11:00,0.87495,0.87495,0.8748,0.8749,169600000.0
2009-09-14 01:12:00,0.87485,0.8749,0.8748,0.87485,181700000.0
2009-09-14 01:13:00,0.87485,0.875,0.87485,0.875,130500000.0
2009-09-14 01:14:00,0.87505,0.87505,0.8749,0.87495,366900002.0
2009-09-14 01:15:00,0.875,0.87505,0.875,0.87505,62300000.0
2009-09-14 01:16:00,0.875,0.87505,0.87495,0.87505,287500001.0
2009-09-14 01:17:00,0.87505,0.87505,0.87495,0.87495,108700000.0
2009-09-14 01:18:00,0.87495,0.87495,0.8749,0.87495,58500000.0
2009-09-14 01:19:00,0.87495,0.875,0.87495,0.875,40200000.0
2009-09-14 01:20:00,0.875,0.875,0.875,0.875,19200000.0
2009-09-14 01:21:00,0.875,0.875,0.875,0.875,20000000.0
2009-09-14 01:22:00,0.875,0.875,0.87495,0.875,40400000.0
2009-09-14 01:23:00,0.875,0.87515,0.875,0.8751,137200000.0
2009-09-14 01:24:00,0.87515,0.87515,0.87505,0.8751,71300000.0
2009-09-14 01:25:00,0.8751,0.87515,0.875,0.875,440600000.0
2009-09-14 01:26:00,0.87505,0.87505,0.875,0.875,152000000.0
2009-09-14 01:27:00,0.875,0.87505,0.87495,0.87495,324900000.0
2009-09-14 01:28:00,0.87495,0.87495,0.8749,0.87495,61400000.0
2009-09-14 01:29:00,0.87495,0.87495,0.8749,0.8749,78200000.0
2009-09-14 01:30:00,0.8749,0.87495,0.87485,0.8749,161200000.0
2009-09-14 01:31:00,0.87485,0.87495,0.87485,0.8749,75500000.0
2009-09-14 01:32:00,0.8749,0.8749,0.8748,0.8748,62000000.0
2009-09-14 01:33:00,0.8748,0.875,0.8748,0.875,54400000.0
2009-09-14 01:34:00,0.87495,0.87495,0.87495,0.87495,26100000.0
2009-09-14 01:35:00,0.87495,0.875,0.87495,0.875,121300000.0
2009-09-14 01:36:00,0.87505,0.8751,0.875,0.87505,88500000.0
2009-09-14 01:37:00,0.8751,0.87515,0.87505,0.87515,156600001.0
2009-09-14 01:38:00,0.87515,0.87515,0.87505,0.87515,146699999.0
2009-09-14 01:39:00,0.87515,0.87515,0.87505,0.87515,315500002.0
2009-09-14 01:40:00,0.87515,0.87515,0.87505,0.87505,328800001.0
2009-09-14 01:41:00,0.87505,0.8752,0.87505,0.8751,611700001.0
2009-09-14 01:42:00,0.87515,0.87515,0.87505,0.8751,288299999.0
2009-09-14 01:43:00,0.8751,0.87515,0.87505,0.8751,597999999.0
2009-09-14 01:44:00,0.8751,0.8751,0.87505,0.8751,331000000.0
2009-09-14 01:45:00,0.8751,0.87515,0.87505,0.87515,286100000.0
2009-09-14 01:46:00,0.87515,0.8752,0.87505,0.8752,415199999.0
2009-09-14 01:47:00,0.8752,0.8752,0.87515,0.8752,4000000.0
2009-09-14 01:48:00,0.8752,0.8752,0.8751,0.87515,18000000.0
2009-09-14 01:49:00,0.87515,0.87515,0.87505,0.87505,20800000.0
2009-09-14 01:50:00,0.8751,0.8751,0.875,0.87505,29300000.0
2009-09-14 01:51:00,0.87505,0.8751,0.875,0.87505,253500000.0
2009-09-14 01:52:00,0.87505,0.8751,0.87505,0.87505,109200000.0
2009-09-14 01:53:00,0.8751,0.8752,0.87505,0.8752,107300000.0
2009-09-14 01:54:00,0.8752,0.8752,0.8752,0.8752,56600000.0
2009-09-14 01:55:00,0.8752,0.8752,0.875,0.8751,200799999.0
2009-09-14 01:56:00,0.8751,0.8751,0.87495,0.87505,358299999.0
2009-09-14 01:57:00,0.87505,0.87505,0.87505,0.87505,19800000.0
2009-09-14 01:58:00,0.87505,0.87515,0.875,0.8751,470900001.0
2009-09-14 01:59:00,0.8751,0.87525,0.87505,0.8752,213200001.0
2009-09-14 02:00:00,0.8751,0.87515,0.87495,0.87495,873499998.0
2009-09-14 02:01:00,0.87495,0.8751,0.87485,0.8749,390699998.0
2009-09-14 02:02:00,0.8749,0.8749,0.87475,0.8749,383400000.0
2009-09-14 02:03:00,0.8749,0.8749,0.8748,0.87485,170500000.0
2009-09-14 02:04:00,0.87485,0.87485,0.8746,0.87465,349100000.0
2009-09-14 02:05:00,0.8747,0.8747,0.8746,0.87465,448900000.0
2009-09-14 02:06:00,0.87465,0.87465,0.8746,0.87465,168200000.0
2009-09-14 02:07:00,0.87465,0.8747,0.8746,0.8746,320200000.0
2009-09-14 02:08:00,0.8746,0.8747,0.8746,0.8747,176500000.0
2009-09-14 02:09:00,0.8747,0.8747,0.8746,0.8746,241900000.0
2009-09-14 02:10:00,0.8746,0.8748,0.8746,0.8748,272100000.0
2009-09-14 02:11:00,0.8748,0.8753,0.8748,0.8751,865699996.0
2009-09-14 02:12:00,0.87515,0.87525,0.8749,0.87515,995100000.0
2009-09-14 02:13:00,0.8751,0.8753,0.8751,0.8753,402399998.0
2009-09-14 02:14:00,0.8753,0.8754,0.8751,0.8753,351900000.0
2009-09-14 02:15:00,0.8753,0.8753,0.87505,0.8751,400200000.0
2009-09-14 02:16:00,0.8751,0.87535,0.87505,0.8751,218500000.0
2009-09-14 02:17:00,0.8751,0.8752,0.8749,0.87515,222200000.0
2009-09-14 02:18:00,0.8751,0.87525,0.875,0.87525,283100000.0
2009-09-14 02:19:00,0.87525,0.87525,0.8749,0.8751,305600000.0
2009-09-14 02:20:00,0.8751,0.8751,0.8748,0.8749,314300000.0
2009-09-14 02:21:00,0.8749,0.87505,0.8748,0.875,195000000.0
2009-09-14 02:22:00,0.875,0.875,0.8748,0.87485,303200000.0
2009-09-14 02:23:00,0.8748,0.875,0.8748,0.8749,204900000.0
2009-09-14 02:24:00,0.8749,0.87495,0.8748,0.87485,181200000.0
2009-09-14 02:25:00,0.87485,0.8749,0.8748,0.8748,164600000.0
2009-09-14 02:26:00,0.87475,0.87485,0.87475,0.8748,134400000.0
2009-09-14 02:27:00,0.8747,0.875,0.8747,0.8749,295000000.0
2009-09-14 02:28:00,0.8749,0.875,0.87485,0.87485,190100000.0
2009-09-14 02:29:00,0.87485,0.87505,0.87485,0.875,124400000.0
2009-09-14 02:30:00,0.875,0.875,0.87475,0.87485,163600000.0
2009-09-14 02:31:00,0.87485,0.87485,0.87455,0.8746,287000000.0
2009-09-14 02:32:00,0.87455,0.8748,0.87455,0.8746,207300000.0
2009-09-14 02:33:00,0.8746,0.8746,0.8745,0.87455,232200000.0
2009-09-14 02:34:00,0.87455,0.87455,0.87445,0.87455,204600000.0
2009-09-14 02:35:00,0.8745,0.87465,0.87445,0.8746,85400000.0
2009-09-14 02:36:00,0.8746,0.8747,0.87455,0.87465,168400000.0
2009-09-14 02:37:00,0.87465,0.87475,0.87455,0.87465,174900000.0
2009-09-14 02:38:00,0.87465,0.8748,0.87465,0.8747,119000000.0
2009-09-14 02:39:00,0.8747,0.8749,0.87465,0.87485,144800000.0
2009-09-14 02:40:00,0.87485,0.87495,0.87475,0.87485,193200000.0
2009-09-14 02:41:00,0.8748,0.875,0.8748,0.87495,229600000.0
2009-09-14 02:42:00,0.87495,0.87495,0.8748,0.87485,180600000.0
2009-09-14 02:43:00,0.87485,0.87485,0.87475,0.87475,117800000.0
2009-09-14 02:44:00,0.87475,0.8749,0.87475,0.8749,104800000.0
2009-09-14 02:45:00,0.8749,0.87495,0.8745,0.8745,202300000.0
2009-09-14 02:46:00,0.8745,0.8746,0.87445,0.87455,177400000.0
2009-09-14 02:47:00,0.8746,0.87465,0.8745,0.87465,156500000.0
2009-09-14 02:48:00,0.87465,0.87465,0.8745,0.87465,149600000.0
2009-09-14 02:49:00,0.87465,0.87465,0.8745,0.87455,198100000.0
2009-09-14 02:50:00,0.87455,0.8747,0.8745,0.87455,299800000.0
2009-09-14 02:51:00,0.87455,0.8746,0.8745,0.8745,182400000.0
2009-09-14 02:52:00,0.8745,0.8746,0.8745,0.8745,138100000.0
2009-09-14 02:53:00,0.8745,0.8746,0.8745,0.8746,35800000.0
2009-09-14 02:54:00,0.8746,0.8746,0.8745,0.8745,72400000.0
2009-09-14 02:55:00,0.8745,0.8746,0.8745,0.8745,130400000.0
2009-09-14 02:56:00,0.87455,0.87465,0.8745,0.8746,165900000.0
2009-09-14 02:57:00,0.8746,0.8747,0.87455,0.8746,216200000.0
2009-09-14 02:58:00,0.8746,0.87475,0.8745,0.87465,297100000.0
2009-09-14 02:59:00,0.87465,0.87485,0.8745,0.87465,290400000.0
2009-09-14 03:00:00,0.8747,0.8748,0.87465,0.87465,175300000.0
2009-09-14 03:01:00,0.87465,0.87475,0.87465,0.87465,144400000.0
2009-09-14 03:02:00,0.87465,0.8748,0.87465,0.8747,248100000.0
2009-09-14 03:03:00,0.8747,0.8748,0.8747,0.8748,340700000.0
2009-09-14 03:04:00,0.8748,0.8748,0.8746,0.87465,247600000.0
2009-09-14 03:05:00,0.87465,0.87475,0.8746,0.87475,303300000.0
2009-09-14 03:06:00,0.87475,0.87475,0.8746,0.87465,138900000.0
2009-09-14 03:07:00,0.87465,0.87475,0.8746,0.8747,144000000.0
2009-09-14 03:08:00,0.8747,0.8751,0.8747,0.87495,305800000.0
2009-09-14 03:09:00,0.87505,0.8751,0.87475,0.8748,683100000.0
2009-09-14 03:10:00,0.8748,0.8749,0.8748,0.8749,242000000.0
2009-09-14 03:11:00,0.8749,0.875,0.87485,0.875,255300001.0
2009-09-14 03:12:00,0.875,0.875,0.87485,0.8749,429099999.0
2009-09-14 03:13:00,0.87495,0.87495,0.8748,0.87485,499000001.0
2009-09-14 03:14:00,0.87485,0.8749,0.8747,0.8748,255400000.0
2009-09-14 03:15:00,0.8748,0.87505,0.8748,0.87495,302500000.0
2009-09-14 03:16:00,0.875,0.87515,0.87495,0.87495,390600000.0
2009-09-14 03:17:00,0.875,0.875,0.87485,0.875,229700000.0
2009-09-14 03:18:00,0.87495,0.875,0.87475,0.87485,381800000.0
2009-09-14 03:19:00,0.87485,0.87495,0.8748,0.8749,152100000.0
2009-09-14 03:20:00,0.8749,0.87505,0.8748,0.87505,588100001.0
2009-09-14 03:21:00,0.8751,0.87525,0.87495,0.87495,359600000.0
2009-09-14 03:22:00,0.87495,0.87505,0.87495,0.875,572799997.0
2009-09-14 03:23:00,0.875,0.87525,0.875,0.87525,189000000.0
2009-09-14 03:24:00,0.8752,0.87525,0.8752,0.8752,110200000.0
2009-09-14 03:25:00,0.8752,0.8752,0.875,0.87515,100900000.0
2009-09-14 03:26:00,0.8751,0.87515,0.8751,0.8751,185500000.0
2009-09-14 03:27:00,0.8751,0.8751,0.8749,0.8749,106300000.0
2009-09-14 03:28:00,0.8749,0.8751,0.8748,0.8748,265300000.0
2009-09-14 03:29:00,0.8748,0.87505,0.8748,0.87495,198600000.0
2009-09-14 03:30:00,0.87495,0.87495,0.87475,0.8748,256400000.0
2009-09-14 03:31:00,0.8748,0.8751,0.8748,0.8749,308700000.0
2009-09-14 03:32:00,0.8749,0.8749,0.87475,0.8748,257600000.0
2009-09-14 03:33:00,0.8748,0.875,0.8748,0.8748,320200000.0
2009-09-14 03:34:00,0.8748,0.87495,0.8748,0.87495,125700000.0
2009-09-14 03:35:00,0.8749,0.87505,0.87485,0.87505,267100000.0
2009-09-14 03:36:00,0.875,0.87505,0.87495,0.87495,191900000.0
2009-09-14 03:37:00,0.87495,0.87505,0.87495,0.875,114100000.0
2009-09-14 03:38:00,0.87505,0.8752,0.87505,0.8751,263400000.0
2009-09-14 03:39:00,0.87505,0.87515,0.87485,0.87485,202200000.0
2009-09-14 03:40:00,0.87485,0.8749,0.87485,0.8749,56900000.0
2009-09-14 03:41:00,0.8749,0.87495,0.87485,0.87495,172200000.0
2009-09-14 03:42:00,0.87495,0.875,0.8749,0.875,386200000.0
2009-09-14 03:43:00,0.875,0.875,0.8749,0.8749,227300000.0
2009-09-14 03:44:00,0.8749,0.87495,0.87485,0.8749,237500000.0
2009-09-14 03:45:00,0.8749,0.87495,0.8748,0.87485,180600000.0
2009-09-14 03:46:00,0.8748,0.875,0.8748,0.875,239000000.0
2009-09-14 03:47:00,0.875,0.8751,0.875,0.87505,243200000.0
2009-09-14 03:48:00,0.875,0.87505,0.875,0.87505,69600000.0
2009-09-14 03:49:00,0.87505,0.87505,0.87495,0.87505,113900000.0
2009-09-14 03:50:00,0.87505,0.8752,0.875,0.875,127000000.0
2009-09-14 03:51:00,0.875,0.8751,0.875,0.8751,116300000.0
2009-09-14 03:52:00,0.8751,0.8751,0.87505,0.8751,110900000.0
2009-09-14 03:53:00,0.8751,0.87515,0.8751,0.87515,97200000.0
2009-09-14 03:54:00,0.87515,0.8752,0.87515,0.8752,92100000.0
2009-09-14 03:55:00,0.8752,0.8753,0.8752,0.8752,164600000.0
2009-09-14 03:56:00,0.8752,0.87525,0.87505,0.87505,252100000.0
2009-09-14 03:57:00,0.87505,0.8751,0.87495,0.875,115000000.0
2009-09-14 03:58:00,0.875,0.8751,0.875,0.875,226000000.0
2009-09-14 03:59:00,0.875,0.8751,0.87495,0.8751,105500000.0
2009-09-14 04:00:00,0.8751,0.87515,0.8751,0.8751,36800000.0
2009-09-14 04:01:00,0.87515,0.8752,0.8751,0.8751,72700000.0
2009-09-14 04:02:00,0.87505,0.8751,0.87505,0.8751,142800000.0
2009-09-14 04:03:00,0.8751,0.8752,0.8751,0.8752,127100000.0
2009-09-14 04:04:00,0.87525,0.87525,0.8751,0.87515,162800000.0
2009-09-14 04:05:00,0.8751,0.8751,0.875,0.87505,188700000.0
2009-09-14 04:06:00,0.8751,0.8752,0.875,0.8752,191600000.0
2009-09-14 04:07:00,0.8752,0.8752,0.87515,0.87515,93300000.0
2009-09-14 04:08:00,0.8752,0.87525,0.8751,0.8751,193500000.0
2009-09-14 04:09:00,0.8751,0.87515,0.875,0.875,183400000.0
2009-09-14 04:10:00,0.875,0.8751,0.87495,0.875,208500000.0
2009-09-14 04:11:00,0.875,0.87505,0.87495,0.87505,274600000.0
2009-09-14 04:12:00,0.87505,0.8751,0.87505,0.8751,186200000.0
2009-09-14 04:13:00,0.8751,0.8753,0.8751,0.8752,120500000.0
2009-09-14 04:14:00,0.87515,0.87515,0.8751,0.8751,71500000.0
2009-09-14 04:15:00,0.8751,0.87525,0.8751,0.8751,195100000.0
2009-09-14 04:16:00,0.8751,0.8752,0.8751,0.87515,162700000.0
2009-09-14 04:17:00,0.87515,0.87525,0.87515,0.87525,32000000.0
2009-09-14 04:18:00,0.87525,0.87525,0.8752,0.8752,416400000.0
2009-09-14 04:19:00,0.8752,0.8753,0.8752,0.8752,124200000.0
2009-09-14 04:20:00,0.8752,0.8753,0.8752,0.8753,67000000.0
2009-09-14 04:21:00,0.8753,0.8753,0.87525,0.8753,89400000.0
2009-09-14 04:22:00,0.8753,0.8753,0.87525,0.8753,38100000.0
2009-09-14 04:23:00,0.8753,0.8753,0.8752,0.87525,124700000.0
2009-09-14 04:24:00,0.87525,0.8753,0.87515,0.8752,164900000.0
2009-09-14 04:25:00,0.8752,0.8753,0.8752,0.8753,45300000.0
2009-09-14 04:26:00,0.8753,0.87535,0.87525,0.8753,84800000.0
2009-09-14 04:27:00,0.8753,0.87535,0.87525,0.87525,36300000.0
2009-09-14 04:28:00,0.8753,0.8753,0.8752,0.8753,98900000.0
2009-09-14 04:29:00,0.8753,0.8753,0.87525,0.87525,70000000.0
2009-09-14 04:30:00,0.87525,0.87535,0.87525,0.87535,71500000.0
2009-09-14 04:31:00,0.87535,0.87545,0.8753,0.8753,63100000.0
2009-09-14 04:32:00,0.8753,0.87535,0.8753,0.8753,38900000.0
2009-09-14 04:33:00,0.87525,0.8753,0.87525,0.87525,55500000.0
2009-09-14 04:34:00,0.87525,0.8753,0.87525,0.8753,81300000.0
2009-09-14 04:35:00,0.8753,0.87535,0.8753,0.87535,47900000.0
2009-09-14 04:36:00,0.87535,0.87535,0.8752,0.87525,50400000.0
2009-09-14 04:37:00,0.87525,0.87525,0.87515,0.8752,180000000.0
2009-09-14 04:38:00,0.87525,0.87525,0.87515,0.87515,354200001.0
2009-09-14 04:39:00,0.87515,0.87515,0.875,0.875,281500000.0
2009-09-14 04:40:00,0.875,0.87505,0.87495,0.875,208800000.0
2009-09-14 04:41:00,0.875,0.8752,0.875,0.87515,262800000.0
2009-09-14 04:42:00,0.87515,0.8753,0.8751,0.87515,185900000.0
2009-09-14 04:43:00,0.8751,0.8753,0.8751,0.8753,107200000.0
2009-09-14 04:44:00,0.8753,0.8753,0.8752,0.87525,106400000.0
2009-09-14 04:45:00,0.87525,0.8753,0.8752,0.8752,140600000.0
2009-09-14 04:46:00,0.8752,0.87525,0.8752,0.8752,126100000.0
2009-09-14 04:47:00,0.8752,0.87525,0.8752,0.8752,116400000.0
2009-09-14 04:48:00,0.8752,0.87525,0.8752,0.8752,121700000.0
2009-09-14 04:49:00,0.8752,0.8752,0.87515,0.87515,231800000.0
2009-09-14 04:50:00,0.87515,0.87525,0.87515,0.8752,124200000.0
2009-09-14 04:51:00,0.8752,0.8752,0.8752,0.8752,34100000.0
2009-09-14 04:52:00,0.8752,0.87525,0.8752,0.87525,65200000.0
2009-09-14 04:53:00,0.87525,0.8753,0.87525,0.8753,51400000.0
2009-09-14 04:54:00,0.8753,0.8753,0.8752,0.8752,54800000.0
2009-09-14 04:55:00,0.8752,0.8753,0.8752,0.8753,41700000.0
2009-09-14 04:56:00,0.8753,0.8753,0.875,0.87505,143800000.0
2009-09-14 04:57:00,0.87505,0.8751,0.875,0.8751,73000000.0
2009-09-14 04:58:00,0.8751,0.8752,0.8751,0.8751,39400000.0
2009-09-14 04:59:00,0.87505,0.87505,0.87495,0.875,70200000.0
2009-09-14 05:00:00,0.875,0.8751,0.875,0.8751,186300000.0
2009-09-14 05:01:00,0.8751,0.8753,0.8751,0.8753,132700000.0
2009-09-14 05:02:00,0.87525,0.87525,0.87515,0.87515,195800000.0
2009-09-14 05:03:00,0.8752,0.87525,0.8752,0.8752,107400000.0
2009-09-14 05:04:00,0.8752,0.8753,0.8752,0.8753,208200000.0
2009-09-14 05:05:00,0.8753,0.87535,0.8753,0.87535,139000000.0
2009-09-14 05:06:00,0.87535,0.87535,0.87535,0.87535,10400000.0
2009-09-14 05:07:00,0.87535,0.87535,0.87535,0.87535,11000000.0
2009-09-14 05:08:00,0.87535,0.87535,0.87535,0.87535,2000000.0
2009-09-14 05:09:00,0.87535,0.87535,0.87535,0.87535,5000000.0
2009-09-14 05:10:00,0.87535,0.87535,0.87535,0.87535,20400000.0
2009-09-14 05:11:00,0.8753,0.87535,0.8753,0.87535,201600000.0
2009-09-14 05:12:00,0.87535,0.87535,0.8753,0.8753,175400000.0
2009-09-14 05:13:00,0.87535,0.87535,0.8753,0.87535,142500000.0
2009-09-14 05:14:00,0.8753,0.87535,0.8753,0.87535,48800000.0
2009-09-14 05:15:00,0.87535,0.8754,0.8753,0.87535,203100000.0
2009-09-14 05:16:00,0.8753,0.8754,0.8753,0.8753,310700000.0
2009-09-14 05:17:00,0.8753,0.8754,0.8753,0.87535,289900000.0
2009-09-14 05:18:00,0.87535,0.8754,0.8753,0.87535,153900000.0
2009-09-14 05:19:00,0.87535,0.8754,0.87535,0.87535,124400000.0
2009-09-14 05:20:00,0.8753,0.8754,0.8753,0.8753,228900000.0
2009-09-14 05:21:00,0.8753,0.87535,0.8753,0.87535,180900000.0
2009-09-14 05:22:00,0.87535,0.8755,0.8753,0.8755,217100000.0
2009-09-14 05:23:00,0.8755,0.8755,0.87545,0.87545,106200000.0
2009-09-14 05:24:00,0.87545,0.87545,0.8754,0.87545,138500000.0
2009-09-14 05:25:00,0.87545,0.8755,0.8754,0.8755,351800000.0
2009-09-14 05:26:00,0.87545,0.87545,0.87545,0.87545,50200000.0
2009-09-14 05:27:00,0.87545,0.87545,0.87545,0.87545,101300000.0
2009-09-14 05:28:00,0.87545,0.87545,0.8753,0.8753,197100000.0
2009-09-14 05:29:00,0.8753,0.87545,0.8753,0.8754,116900000.0
2009-09-14 05:30:00,0.8754,0.87555,0.8754,0.87545,153700000.0
2009-09-14 05:31:00,0.8754,0.8754,0.87535,0.8754,283300000.0
2009-09-14 05:32:00,0.87545,0.8755,0.87535,0.8755,324700000.0
2009-09-14 05:33:00,0.8755,0.87555,0.8755,0.87555,89800000.0
2009-09-14 05:34:00,0.87555,0.87555,0.8755,0.8755,230700000.0
2009-09-14 05:35:00,0.8755,0.87555,0.8755,0.87555,166400000.0
2009-09-14 05:36:00,0.8755,0.87555,0.87545,0.8755,226000000.0
2009-09-14 05:37:00,0.8755,0.87555,0.8754,0.8754,199700000.0
2009-09-14 05:38:00,0.8754,0.8754,0.87535,0.87535,155200000.0
2009-09-14 05:39:00,0.87535,0.87545,0.8753,0.8754,183400000.0
2009-09-14 05:40:00,0.8754,0.8754,0.87535,0.8754,175900000.0
2009-09-14 05:41:00,0.8754,0.8754,0.87535,0.8754,330800000.0
2009-09-14 05:42:00,0.8754,0.8755,0.8754,0.8754,195400000.0
2009-09-14 05:43:00,0.8754,0.8754,0.8754,0.8754,50400000.0
2009-09-14 05:44:00,0.8754,0.87545,0.8753,0.8753,161000000.0
2009-09-14 05:45:00,0.8753,0.8754,0.87525,0.87525,276500000.0
2009-09-14 05:46:00,0.87525,0.8753,0.87525,0.8753,104200000.0
2009-09-14 05:47:00,0.8753,0.8753,0.8752,0.8753,113600000.0
2009-09-14 05:48:00,0.8753,0.8754,0.8753,0.8754,77200000.0
2009-09-14 05:49:00,0.8754,0.8754,0.8754,0.8754,15000000.0
2009-09-14 05:50:00,0.8754,0.8754,0.8754,0.8754,44400000.0
2009-09-14 05:51:00,0.8754,0.8754,0.87535,0.8754,35600000.0
2009-09-14 05:52:00,0.87535,0.87535,0.87535,0.87535,116400000.0
2009-09-14 05:53:00,0.87535,0.8754,0.87535,0.87535,54500000.0
2009-09-14 05:54:00,0.87535,0.87535,0.87535,0.87535,16900000.0
2009-09-14 05:55:00,0.87535,0.87535,0.8753,0.8753,51200000.0
2009-09-14 05:56:00,0.87535,0.87545,0.87525,0.8754,337800000.0
2009-09-14 05:57:00,0.8754,0.8755,0.8753,0.87535,223600000.0
2009-09-14 05:58:00,0.87535,0.8754,0.8753,0.87535,215900000.0
2009-09-14 05:59:00,0.87535,0.87535,0.8753,0.8753,233700000.0
2009-09-14 06:00:00,0.8753,0.8753,0.87525,0.87525,158900000.0
2009-09-14 06:01:00,0.87525,0.87535,0.87525,0.87525,198800000.0
2009-09-14 06:02:00,0.87525,0.8753,0.8752,0.87525,212800000.0
2009-09-14 06:03:00,0.87525,0.8753,0.8752,0.8753,56100000.0
2009-09-14 06:04:00,0.8753,0.87535,0.8752,0.87535,153300000.0
2009-09-14 06:05:00,0.8753,0.87535,0.8752,0.87525,227200000.0
2009-09-14 06:06:00,0.87525,0.87525,0.8752,0.8752,148200000.0
2009-09-14 06:07:00,0.87525,0.87525,0.8752,0.87525,186400000.0
2009-09-14 06:08:00,0.87525,0.8753,0.87525,0.87525,41400000.0
2009-09-14 06:09:00,0.87525,0.87535,0.87525,0.8753,188700000.0
2009-09-14 06:10:00,0.8753,0.87535,0.8753,0.8753,184300000.0
2009-09-14 06:11:00,0.87535,0.87535,0.87525,0.8753,160300000.0
2009-09-14 06:12:00,0.8753,0.8753,0.8752,0.8752,128500000.0
2009-09-14 06:13:00,0.8752,0.87525,0.8751,0.87515,249800000.0
2009-09-14 06:14:00,0.87515,0.87525,0.87515,0.8752,154600000.0
2009-09-14 06:15:00,0.8752,0.8752,0.87495,0.87505,255600000.0
2009-09-14 06:16:00,0.87505,0.8752,0.875,0.87515,344700000.0
2009-09-14 06:17:00,0.8751,0.87515,0.8751,0.8751,181200000.0
2009-09-14 06:18:00,0.8751,0.87525,0.8751,0.87515,423400000.0
2009-09-14 06:19:00,0.87515,0.87525,0.87515,0.8752,192400000.0
2009-09-14 06:20:00,0.87525,0.8753,0.8752,0.87525,157800000.0
2009-09-14 06:21:00,0.87525,0.87525,0.87515,0.8752,172100001.0
2009-09-14 06:22:00,0.8752,0.87525,0.87515,0.8752,160300000.0
2009-09-14 06:23:00,0.8752,0.87525,0.87515,0.87515,246300000.0
2009-09-14 06:24:00,0.87515,0.87525,0.87515,0.87515,188300000.0
2009-09-14 06:25:00,0.87515,0.87525,0.87515,0.8752,158100000.0
2009-09-14 06:26:00,0.8752,0.8752,0.87515,0.8752,135100000.0
2009-09-14 06:27:00,0.8752,0.8752,0.8752,0.8752,7700000.0
2009-09-14 06:28:00,0.8752,0.8752,0.8752,0.8752,197500000.0
2009-09-14 06:29:00,0.8752,0.87525,0.8752,0.87525,103400000.0
2009-09-14 06:30:00,0.87525,0.87525,0.87525,0.87525,64900000.0
2009-09-14 06:31:00,0.87525,0.87535,0.87525,0.8753,282900000.0
2009-09-14 06:32:00,0.8753,0.87535,0.8753,0.8753,125100000.0
2009-09-14 06:33:00,0.8753,0.87535,0.8753,0.8753,82400000.0
2009-09-14 06:34:00,0.8753,0.8753,0.8753,0.8753,49100000.0
2009-09-14 06:35:00,0.8753,0.8753,0.87525,0.8753,139500000.0
2009-09-14 06:36:00,0.8753,0.8753,0.87515,0.8752,279100000.0
2009-09-14 06:37:00,0.8752,0.8752,0.8752,0.8752,148300000.0
2009-09-14 06:38:00,0.8752,0.87525,0.8752,0.87525,183800000.0
2009-09-14 06:39:00,0.87525,0.87545,0.87525,0.87545,276700000.0
2009-09-14 06:40:00,0.87545,0.87555,0.8754,0.8755,380600000.0
2009-09-14 06:41:00,0.8755,0.87555,0.87545,0.87545,317200000.0
2009-09-14 06:42:00,0.87545,0.87545,0.8754,0.87545,374600001.0
2009-09-14 06:43:00,0.87545,0.8755,0.87535,0.87535,126100000.0
2009-09-14 06:44:00,0.87535,0.87545,0.8753,0.8754,298400000.0
2009-09-14 06:45:00,0.8754,0.8754,0.8753,0.8754,451800004.0
2009-09-14 06:46:00,0.8754,0.8754,0.8752,0.87525,478000002.0
2009-09-14 06:47:00,0.87525,0.8753,0.87525,0.8753,493600000.0
2009-09-14 06:48:00,0.8753,0.8753,0.87525,0.87525,240200000.0
2009-09-14 06:49:00,0.8753,0.8753,0.87525,0.8753,326099998.0
2009-09-14 06:50:00,0.8753,0.8753,0.8752,0.8753,384200000.0
2009-09-14 06:51:00,0.8753,0.87535,0.87525,0.87535,315200000.0
2009-09-14 06:52:00,0.87535,0.87535,0.8753,0.87535,638600000.0
2009-09-14 06:53:00,0.87535,0.8754,0.87535,0.87535,342400000.0
2009-09-14 06:54:00,0.87535,0.87535,0.87535,0.87535,185500000.0
2009-09-14 06:55:00,0.87535,0.8754,0.8752,0.87525,415800000.0
2009-09-14 06:56:00,0.87525,0.87525,0.8752,0.87525,219000000.0
2009-09-14 06:57:00,0.87525,0.87525,0.87515,0.87515,383300000.0
2009-09-14 06:58:00,0.87515,0.8752,0.87515,0.8752,160300000.0
2009-09-14 06:59:00,0.8752,0.8752,0.8752,0.8752,26600000.0
2009-09-14 07:00:00,0.8752,0.8754,0.8752,0.87535,197700000.0
2009-09-14 07:01:00,0.87535,0.8754,0.8752,0.8752,416300000.0
2009-09-14 07:02:00,0.8752,0.87525,0.8752,0.87525,140200000.0
2009-09-14 07:03:00,0.87525,0.87525,0.87515,0.87515,55600000.0
2009-09-14 07:04:00,0.87515,0.8752,0.87515,0.87515,254700000.0
2009-09-14 07:05:00,0.87515,0.8752,0.87515,0.8752,65900000.0
2009-09-14 07:06:00,0.8752,0.87525,0.8751,0.87525,193700000.0
2009-09-14 07:07:00,0.87525,0.87525,0.8752,0.87525,63500000.0
2009-09-14 07:08:00,0.8752,0.87525,0.8752,0.8752,206300000.0
2009-09-14 07:09:00,0.8752,0.8753,0.8752,0.8753,293900000.0
2009-09-14 07:10:00,0.8753,0.8753,0.87515,0.8752,110100000.0
2009-09-14 07:11:00,0.8752,0.8753,0.8752,0.87525,132400000.0
2009-09-14 07:12:00,0.87525,0.8753,0.87525,0.8753,57200000.0
2009-09-14 07:13:00,0.8753,0.8753,0.8753,0.8753,28800000.0
2009-09-14 07:14:00,0.8753,0.8754,0.87515,0.8753,129800000.0
2009-09-14 07:15:00,0.87525,0.87545,0.8752,0.8754,195400000.0
2009-09-14 07:16:00,0.8754,0.8755,0.8754,0.87545,127600000.0
2009-09-14 07:17:00,0.8754,0.87545,0.8754,0.87545,189300000.0
2009-09-14 07:18:00,0.8754,0.87555,0.87535,0.8755,177900000.0
2009-09-14 07:19:00,0.8755,0.8755,0.87545,0.87545,168800000.0
2009-09-14 07:20:00,0.87545,0.87555,0.8754,0.8755,301200000.0
2009-09-14 07:21:00,0.8755,0.8757,0.8755,0.8757,342700000.0
2009-09-14 07:22:00,0.8757,0.87585,0.8756,0.8758,213700000.0
2009-09-14 07:23:00,0.8758,0.87585,0.87575,0.8758,407800000.0
2009-09-14 07:24:00,0.8758,0.87585,0.87565,0.8757,399600000.0
2009-09-14 07:25:00,0.8757,0.87575,0.87565,0.87575,262100000.0
2009-09-14 07:26:00,0.87575,0.8758,0.8757,0.8758,346600000.0
2009-09-14 07:27:00,0.8758,0.8758,0.8757,0.8757,56500000.0
2009-09-14 07:28:00,0.8757,0.8758,0.8757,0.8758,181000000.0
2009-09-14 07:29:00,0.87575,0.8758,0.8757,0.8757,224500000.0
2009-09-14 07:30:00,0.8757,0.87595,0.8757,0.8758,309400000.0
2009-09-14 07:31:00,0.8758,0.87585,0.87565,0.8757,426700000.0
2009-09-14 07:32:00,0.8757,0.8757,0.87565,0.87565,186400000.0
2009-09-14 07:33:00,0.87565,0.8757,0.87565,0.8757,67700000.0
2009-09-14 07:34:00,0.8757,0.8757,0.8757,0.8757,109400000.0
2009-09-14 07:35:00,0.8757,0.8761,0.8757,0.8761,215200000.0
2009-09-14 07:36:00,0.8761,0.87615,0.8759,0.876,383600000.0
2009-09-14 07:37:00,0.876,0.87615,0.87595,0.8761,140900000.0
2009-09-14 07:38:00,0.87605,0.87635,0.87605,0.87625,284500000.0
2009-09-14 07:39:00,0.87625,0.8763,0.87615,0.8763,248900000.0
2009-09-14 07:40:00,0.8763,0.87635,0.87625,0.8763,312500000.0
2009-09-14 07:41:00,0.8763,0.87635,0.87625,0.8763,265500000.0
2009-09-14 07:42:00,0.8763,0.8763,0.8762,0.8762,170500000.0
2009-09-14 07:43:00,0.8762,0.8764,0.87615,0.8763,489300000.0
2009-09-14 07:44:00,0.8763,0.8764,0.8762,0.8763,387700000.0
2009-09-14 07:45:00,0.8763,0.87635,0.8762,0.8763,336300000.0
2009-09-14 07:46:00,0.8763,0.8764,0.87625,0.87635,409700000.0
2009-09-14 07:47:00,0.87635,0.8764,0.87615,0.87625,435800000.0
2009-09-14 07:48:00,0.8762,0.8763,0.8762,0.87625,223800000.0
2009-09-14 07:49:00,0.87625,0.8763,0.87615,0.87615,385400000.0
2009-09-14 07:50:00,0.8761,0.87625,0.8761,0.8761,170000000.0
2009-09-14 07:51:00,0.8761,0.87615,0.876,0.87605,388300000.0
2009-09-14 07:52:00,0.87605,0.8761,0.87595,0.87595,366900001.0
2009-09-14 07:53:00,0.87595,0.87605,0.87595,0.87595,172500000.0
2009-09-14 07:54:00,0.876,0.876,0.8757,0.8757,311700000.0
2009-09-14 07:55:00,0.8757,0.876,0.8757,0.876,316900000.0
2009-09-14 07:56:00,0.876,0.876,0.8758,0.8758,574400001.0
2009-09-14 07:57:00,0.8758,0.87605,0.8758,0.87605,483600000.0
2009-09-14 07:58:00,0.87605,0.8762,0.876,0.8761,558400000.0
2009-09-14 07:59:00,0.8761,0.8763,0.8761,0.87615,369000000.0
2009-09-14 08:00:00,0.8761,0.87625,0.8761,0.87615,382800000.0
2009-09-14 08:01:00,0.87615,0.87615,0.87585,0.87595,541900000.0
2009-09-14 08:02:00,0.87595,0.87605,0.87595,0.876,225800000.0
2009-09-14 08:03:00,0.876,0.876,0.87585,0.8759,287200000.0
2009-09-14 08:04:00,0.8759,0.87595,0.87585,0.87585,250000000.0
2009-09-14 08:05:00,0.87585,0.8759,0.8757,0.87585,420400000.0
2009-09-14 08:06:00,0.87585,0.87605,0.87585,0.876,595600000.0
2009-09-14 08:07:00,0.876,0.8761,0.87595,0.876,602600000.0
2009-09-14 08:08:00,0.876,0.87605,0.87595,0.87595,674800000.0
2009-09-14 08:09:00,0.87595,0.8761,0.8759,0.87595,422900000.0
2009-09-14 08:10:00,0.87595,0.87605,0.87595,0.87605,317800000.0
2009-09-14 08:11:00,0.876,0.8761,0.876,0.87605,100600000.0
2009-09-14 08:12:00,0.87605,0.87605,0.876,0.876,252800000.0
2009-09-14 08:13:00,0.876,0.87605,0.876,0.876,74000000.0
2009-09-14 08:14:00,0.876,0.876,0.87595,0.876,39400000.0
2009-09-14 08:15:00,0.876,0.8761,0.8759,0.8761,349700001.0
2009-09-14 08:16:00,0.8761,0.8761,0.876,0.87605,360100000.0
2009-09-14 08:17:00,0.87605,0.8761,0.87605,0.87605,606500000.0
2009-09-14 08:18:00,0.87605,0.8761,0.87605,0.8761,648599996.0
2009-09-14 08:19:00,0.8761,0.8761,0.8758,0.87585,416100002.0
2009-09-14 08:20:00,0.87585,0.87625,0.87585,0.8762,741600002.0
2009-09-14 08:21:00,0.8762,0.87625,0.876,0.8761,631600000.0
2009-09-14 08:22:00,0.8761,0.8762,0.8761,0.87615,485800000.0
2009-09-14 08:23:00,0.87615,0.87635,0.87615,0.8763,508400000.0
2009-09-14 08:24:00,0.8763,0.8764,0.8762,0.87635,359000000.0
2009-09-14 08:25:00,0.87635,0.8764,0.87635,0.8764,425500000.0
2009-09-14 08:26:00,0.8764,0.8764,0.87625,0.87635,255700000.0
2009-09-14 08:27:00,0.87635,0.87635,0.8762,0.87625,337000000.0
2009-09-14 08:28:00,0.87625,0.8764,0.87625,0.8763,458800000.0
2009-09-14 08:29:00,0.8763,0.8763,0.8761,0.87625,539800002.0
2009-09-14 08:30:00,0.8762,0.87655,0.87615,0.87655,802600000.0
2009-09-14 08:31:00,0.87655,0.8767,0.87635,0.87645,804800000.0
2009-09-14 08:32:00,0.87645,0.87675,0.8764,0.8766,749000000.0
2009-09-14 08:33:00,0.8766,0.8767,0.87635,0.87635,690299999.0
2009-09-14 08:34:00,0.87635,0.8765,0.87635,0.87645,531199998.0
2009-09-14 08:35:00,0.87645,0.87655,0.8764,0.8765,669999998.0
2009-09-14 08:36:00,0.8765,0.87675,0.8765,0.8767,696999998.0
2009-09-14 08:37:00,0.8767,0.87685,0.8763,0.87635,1012000000.0
2009-09-14 08:38:00,0.87635,0.87675,0.87635,0.87665,1100600000.0
2009-09-14 08:39:00,0.87665,0.8767,0.87655,0.8766,675800000.0
2009-09-14 08:40:00,0.8766,0.87675,0.87655,0.8766,996399996.0
2009-09-14 08:41:00,0.8766,0.8767,0.87655,0.8767,902500001.0
2009-09-14 08:42:00,0.87675,0.87695,0.8767,0.8767,1016200000.0
2009-09-14 08:43:00,0.8767,0.87685,0.87665,0.8768,703100000.0
2009-09-14 08:44:00,0.8768,0.8768,0.87655,0.8767,979100000.0
2009-09-14 08:45:00,0.8767,0.8767,0.8766,0.8766,1068300000.0
2009-09-14 08:46:00,0.8766,0.87675,0.87655,0.87665,668800001.0
2009-09-14 08:47:00,0.87665,0.8768,0.8766,0.8767,769299998.0
2009-09-14 08:48:00,0.87665,0.87675,0.87665,0.87675,324900000.0
2009-09-14 08:49:00,0.8767,0.87695,0.8767,0.8768,710699999.0
2009-09-14 08:50:00,0.8768,0.87695,0.8768,0.8769,541500000.0
2009-09-14 08:51:00,0.87695,0.8772,0.87695,0.8771,422699998.0
2009-09-14 08:52:00,0.87715,0.87715,0.8768,0.87705,528600002.0
2009-09-14 08:53:00,0.877,0.87715,0.877,0.87715,738500001.0
2009-09-14 08:54:00,0.87715,0.8773,0.87715,0.87725,447900001.0
2009-09-14 08:55:00,0.8773,0.87735,0.87725,0.87735,254600000.0
2009-09-14 08:56:00,0.87735,0.87735,0.8772,0.8772,564200000.0
2009-09-14 08:57:00,0.8772,0.87725,0.87705,0.8771,566899999.0
2009-09-14 08:58:00,0.8771,0.8772,0.8769,0.8769,526900000.0
2009-09-14 08:59:00,0.8769,0.8771,0.8769,0.877,555599999.0
2009-09-14 09:00:00,0.877,0.8771,0.87695,0.877,576900000.0
2009-09-14 09:01:00,0.877,0.8774,0.87695,0.8773,387700000.0
2009-09-14 09:02:00,0.8773,0.87745,0.87725,0.87745,184100000.0
2009-09-14 09:03:00,0.87745,0.87745,0.8773,0.8774,329299998.0
2009-09-14 09:04:00,0.8774,0.8774,0.87695,0.87695,1078300007.0
2009-09-14 09:05:00,0.877,0.87725,0.87695,0.87725,1044499998.0
2009-09-14 09:06:00,0.87725,0.87755,0.8772,0.8775,596700000.0
2009-09-14 09:07:00,0.87745,0.87755,0.87745,0.87755,456100005.0
2009-09-14 09:08:00,0.8775,0.8775,0.87745,0.8775,639200000.0
2009-09-14 09:09:00,0.8775,0.87765,0.87745,0.8776,390000001.0
2009-09-14 09:10:00,0.8776,0.8779,0.8776,0.8779,759900000.0
2009-09-14 09:11:00,0.8779,0.8783,0.8778,0.87815,652800001.0
2009-09-14 09:12:00,0.87825,0.87825,0.87805,0.87815,707599999.0
2009-09-14 09:13:00,0.87825,0.8784,0.8782,0.8783,682500000.0
2009-09-14 09:14:00,0.8783,0.8783,0.87815,0.87815,631500000.0
2009-09-14 09:15:00,0.87825,0.8783,0.87795,0.87795,496900000.0
2009-09-14 09:16:00,0.87795,0.87795,0.87775,0.87775,478100000.0
2009-09-14 09:17:00,0.87775,0.87775,0.8776,0.8776,1036000002.0
2009-09-14 09:18:00,0.8776,0.8777,0.8776,0.87765,629300000.0
2009-09-14 09:19:00,0.87765,0.87775,0.8776,0.8777,664900000.0
2009-09-14 09:20:00,0.8777,0.87775,0.8776,0.87775,354300000.0
2009-09-14 09:21:00,0.87775,0.87805,0.8777,0.87805,903699999.0
2009-09-14 09:22:00,0.87805,0.87805,0.87775,0.87775,901699999.0
2009-09-14 09:23:00,0.87775,0.87775,0.87755,0.87765,877599999.0
2009-09-14 09:24:00,0.8777,0.87775,0.87755,0.8776,389900000.0
2009-09-14 09:25:00,0.8776,0.87765,0.87755,0.87755,746499998.0
2009-09-14 09:26:00,0.87755,0.8777,0.87755,0.87765,237500000.0
2009-09-14 09:27:00,0.87765,0.8778,0.87765,0.87775,622299999.0
2009-09-14 09:28:00,0.87775,0.8779,0.87765,0.8777,663100001.0
2009-09-14 09:29:00,0.8777,0.8777,0.8776,0.8776,941900002.0
2009-09-14 09:30:00,0.8776,0.8778,0.8776,0.8777,786100001.0
2009-09-14 09:31:00,0.8777,0.87795,0.87765,0.87785,712400000.0
2009-09-14 09:32:00,0.8779,0.8779,0.8778,0.8779,452300000.0
2009-09-14 09:33:00,0.8779,0.878,0.87785,0.87795,844599998.0
2009-09-14 09:34:00,0.87795,0.87805,0.87765,0.87765,746700001.0
2009-09-14 09:35:00,0.87765,0.87785,0.87765,0.87785,471299999.0
2009-09-14 09:36:00,0.87785,0.8779,0.87775,0.8779,623700001.0
2009-09-14 09:37:00,0.8779,0.8779,0.87785,0.8779,779000006.0
2009-09-14 09:38:00,0.8779,0.87795,0.87785,0.8779,688199996.0
2009-09-14 09:39:00,0.87785,0.87805,0.87785,0.878,1017000003.0
2009-09-14 09:40:00,0.87805,0.87815,0.8779,0.8779,1172400000.0
2009-09-14 09:41:00,0.8779,0.87795,0.8779,0.8779,328400000.0
2009-09-14 09:42:00,0.8779,0.87805,0.8779,0.8779,885900009.0
2009-09-14 09:43:00,0.8779,0.878,0.8779,0.878,599800000.0
2009-09-14 09:44:00,0.878,0.8781,0.878,0.87805,892900003.0
2009-09-14 09:45:00,0.8781,0.8782,0.87805,0.87815,497400000.0
2009-09-14 09:46:00,0.87815,0.8782,0.87815,0.8782,562100000.0
2009-09-14 09:47:00,0.8782,0.8782,0.87805,0.8781,669499995.0
2009-09-14 09:48:00,0.8781,0.87845,0.87805,0.87845,636100000.0
2009-09-14 09:49:00,0.87845,0.8787,0.87845,0.8786,1205699993.0
2009-09-14 09:50:00,0.8786,0.87885,0.87855,0.8788,808699996.0
2009-09-14 09:51:00,0.8788,0.8788,0.87865,0.8787,537500000.0
2009-09-14 09:52:00,0.8787,0.87905,0.8787,0.8789,893700000.0
2009-09-14 09:53:00,0.8789,0.8789,0.87875,0.8788,676400000.0
2009-09-14 09:54:00,0.8788,0.8789,0.8788,0.8788,586900000.0
2009-09-14 09:55:00,0.8788,0.8788,0.87875,0.8788,363600000.0
2009-09-14 09:56:00,0.8788,0.87925,0.8788,0.8791,718600000.0
2009-09-14 09:57:00,0.87915,0.8792,0.87905,0.87905,727599997.0
2009-09-14 09:58:00,0.87905,0.8792,0.87905,0.87915,756399999.0
2009-09-14 09:59:00,0.8791,0.87962,0.87907,0.87962,1236900001.0
2009-09-14 10:00:00,0.87965,0.87965,0.87905,0.8791,1236900001.0
2009-09-14 10:01:00,0.8791,0.87925,0.87875,0.8788,1037999998.0
2009-09-14 10:02:00,0.8787,0.879,0.87865,0.8789,1009799998.0
2009-09-14 10:03:00,0.8789,0.8789,0.8787,0.8788,1185600003.0
2009-09-14 10:04:00,0.8788,0.8788,0.87835,0.8784,993800000.0
2009-09-14 10:05:00,0.87835,0.8784,0.87825,0.87835,883300001.0
2009-09-14 10:06:00,0.8784,0.87845,0.87825,0.8783,564400000.0
2009-09-14 10:07:00,0.8783,0.87835,0.87795,0.87815,722200001.0
2009-09-14 10:08:00,0.87815,0.87825,0.87815,0.8782,658100005.0
2009-09-14 10:09:00,0.8782,0.8783,0.8782,0.8782,663799998.0
2009-09-14 10:10:00,0.8782,0.87825,0.8782,0.8782,205600000.0
2009-09-14 10:11:00,0.8782,0.8782,0.8777,0.8777,752299999.0
2009-09-14 10:12:00,0.8777,0.87785,0.87755,0.8778,615000001.0
2009-09-14 10:13:00,0.87785,0.878,0.87765,0.8777,830000000.0
2009-09-14 10:14:00,0.8777,0.8777,0.87745,0.8777,506700000.0
2009-09-14 10:15:00,0.8777,0.87775,0.8777,0.87775,228100000.0
2009-09-14 10:16:00,0.87775,0.8779,0.87775,0.8779,347400000.0
2009-09-14 10:17:00,0.8779,0.8779,0.87755,0.87765,230900000.0
2009-09-14 10:18:00,0.87765,0.8777,0.87745,0.87765,390300000.0
2009-09-14 10:19:00,0.87765,0.87785,0.8775,0.8777,884199998.0
2009-09-14 10:20:00,0.87755,0.8776,0.87755,0.8776,624700002.0
2009-09-14 10:21:00,0.8776,0.8776,0.87745,0.8775,724499999.0
2009-09-14 10:22:00,0.8774,0.8774,0.877,0.877,534800000.0
2009-09-14 10:23:00,0.877,0.8772,0.87695,0.8771,599699999.0
2009-09-14 10:24:00,0.8771,0.8771,0.87685,0.87695,652899997.0
2009-09-14 10:25:00,0.87695,0.8771,0.8769,0.87705,1148600000.0
2009-09-14 10:26:00,0.8771,0.87725,0.8771,0.8772,867299998.0
2009-09-14 10:27:00,0.87725,0.87735,0.87715,0.8773,632900002.0
2009-09-14 10:28:00,0.8773,0.87745,0.87725,0.87745,446400001.0
2009-09-14 10:29:00,0.87745,0.8775,0.87735,0.8775,351900000.0
2009-09-14 10:30:00,0.8775,0.87765,0.8775,0.8776,804599997.0
2009-09-14 10:31:00,0.8776,0.8777,0.87755,0.8776,700900001.0
2009-09-14 10:32:00,0.8776,0.87785,0.8776,0.8778,613600003.0
2009-09-14 10:33:00,0.87785,0.8779,0.87775,0.87775,374900001.0
2009-09-14 10:34:00,0.87775,0.87785,0.87775,0.87775,711400001.0
2009-09-14 10:35:00,0.87775,0.8779,0.8777,0.8779,564900005.0
2009-09-14 10:36:00,0.8779,0.87805,0.8779,0.87805,848100008.0
2009-09-14 10:37:00,0.87805,0.8781,0.87795,0.878,393800000.0
2009-09-14 10:38:00,0.878,0.87815,0.878,0.8781,284900000.0
2009-09-14 10:39:00,0.8781,0.8782,0.87805,0.87805,755399994.0
2009-09-14 10:40:00,0.87805,0.87825,0.87805,0.87825,947300001.0
2009-09-14 10:41:00,0.87825,0.87845,0.8782,0.87835,834099999.0
2009-09-14 10:42:00,0.8783,0.8784,0.87815,0.87815,409899998.0
2009-09-14 10:43:00,0.8782,0.87845,0.8782,0.87835,878200001.0
2009-09-14 10:44:00,0.87835,0.87845,0.87835,0.8784,1095299999.0
2009-09-14 10:45:00,0.8784,0.8785,0.87825,0.8784,653000002.0
2009-09-14 10:46:00,0.87845,0.8785,0.8784,0.8785,572500003.0
2009-09-14 10:47:00,0.8785,0.87895,0.8785,0.8789,858400000.0
2009-09-14 10:48:00,0.8789,0.87895,0.8788,0.87885,702000001.0
2009-09-14 10:49:00,0.87885,0.87885,0.87865,0.8788,883800000.0
2009-09-14 10:50:00,0.8788,0.879,0.8787,0.8789,954500001.0
2009-09-14 10:51:00,0.87895,0.879,0.8789,0.87895,392599999.0
2009-09-14 10:52:00,0.87895,0.8792,0.8789,0.8792,859200000.0
2009-09-14 10:53:00,0.8792,0.8793,0.87915,0.87915,442399999.0
2009-09-14 10:54:00,0.87915,0.87925,0.87915,0.8792,1002599992.0
2009-09-14 10:55:00,0.8792,0.87925,0.87915,0.8792,599600001.0
2009-09-14 10:56:00,0.8792,0.8794,0.8792,0.8793,715099999.0
2009-09-14 10:57:00,0.87935,0.87935,0.87915,0.87915,827799996.0
2009-09-14 10:58:00,0.87915,0.87915,0.8789,0.8789,429700001.0
2009-09-14 10:59:00,0.8789,0.87925,0.8789,0.87915,1722300000.0
2009-09-14 11:00:00,0.8791,0.8792,0.87895,0.8792,1155500000.0
2009-09-14 11:01:00,0.8792,0.8794,0.8792,0.87925,1048800005.0
2009-09-14 11:02:00,0.87925,0.87935,0.8792,0.87935,644599997.0
2009-09-14 11:03:00,0.87935,0.87955,0.87935,0.8794,1103600003.0
2009-09-14 11:04:00,0.87935,0.8795,0.8792,0.87925,1088500003.0
2009-09-14 11:05:00,0.87925,0.8793,0.87915,0.87915,693599998.0
2009-09-14 11:06:00,0.87915,0.8794,0.87915,0.87935,851799995.0
2009-09-14 11:07:00,0.87935,0.8794,0.87915,0.87925,848999999.0
2009-09-14 11:08:00,0.87925,0.87925,0.87895,0.8791,1079300000.0
2009-09-14 11:09:00,0.8791,0.87915,0.87875,0.8789,808600000.0
2009-09-14 11:10:00,0.8789,0.8789,0.87875,0.8789,603599999.0
2009-09-14 11:11:00,0.8789,0.87895,0.8788,0.87895,316600000.0
2009-09-14 11:12:00,0.87895,0.8791,0.87895,0.879,510500000.0
2009-09-14 11:13:00,0.879,0.87915,0.879,0.87905,653200000.0
2009-09-14 11:14:00,0.87905,0.87915,0.87905,0.8791,626400000.0
2009-09-14 11:15:00,0.8791,0.8791,0.879,0.8791,679200002.0
2009-09-14 11:16:00,0.87905,0.8791,0.87895,0.879,606099998.0
2009-09-14 11:17:00,0.879,0.87915,0.87895,0.879,225800000.0
2009-09-14 11:18:00,0.87905,0.87915,0.87885,0.87915,366399999.0
2009-09-14 11:19:00,0.8791,0.87935,0.87905,0.87925,586900000.0
2009-09-14 11:20:00,0.87925,0.87935,0.8792,0.87925,411699998.0
2009-09-14 11:21:00,0.87925,0.8793,0.87905,0.8791,613800000.0
2009-09-14 11:22:00,0.8791,0.8791,0.87905,0.87905,487400000.0
2009-09-14 11:23:00,0.87905,0.87905,0.87905,0.87905,325400000.0
2009-09-14 11:24:00,0.87905,0.87915,0.87905,0.8791,405300000.0
2009-09-14 11:25:00,0.8791,0.87915,0.87905,0.87915,272900000.0
2009-09-14 11:26:00,0.87915,0.87935,0.87905,0.87935,621900000.0
2009-09-14 11:27:00,0.8794,0.87955,0.8792,0.87925,747099998.0
2009-09-14 11:28:00,0.87925,0.87935,0.8791,0.8791,875800005.0
2009-09-14 11:29:00,0.8791,0.8792,0.879,0.879,821699996.0
2009-09-14 11:30:00,0.879,0.87925,0.879,0.8792,535100000.0
2009-09-14 11:31:00,0.87925,0.87925,0.8791,0.8792,461800000.0
2009-09-14 11:32:00,0.87925,0.8793,0.87915,0.87915,576799996.0
2009-09-14 11:33:00,0.87915,0.8792,0.87905,0.87915,576199998.0
2009-09-14 11:34:00,0.87915,0.8792,0.8791,0.87915,411399998.0
2009-09-14 11:35:00,0.87915,0.8792,0.87905,0.8792,951199999.0
2009-09-14 11:36:00,0.8792,0.8792,0.87905,0.87915,992799999.0
2009-09-14 11:37:00,0.87915,0.8793,0.8791,0.8792,798400001.0
2009-09-14 11:38:00,0.8792,0.8794,0.87915,0.87925,415699998.0
2009-09-14 11:39:00,0.87925,0.8793,0.879,0.87905,493300000.0
2009-09-14 11:40:00,0.8791,0.8793,0.87905,0.8792,668500001.0
2009-09-14 11:41:00,0.8792,0.8793,0.87915,0.8792,524300000.0
2009-09-14 11:42:00,0.8792,0.87935,0.87915,0.87925,538200001.0
2009-09-14 11:43:00,0.8792,0.8793,0.8789,0.8789,689599999.0
2009-09-14 11:44:00,0.87885,0.8789,0.8788,0.87885,491500000.0
2009-09-14 11:45:00,0.87885,0.8789,0.8787,0.8787,319200000.0
2009-09-14 11:46:00,0.8787,0.87915,0.8787,0.87885,611400000.0
2009-09-14 11:47:00,0.87885,0.8789,0.87885,0.87885,515500000.0
2009-09-14 11:48:00,0.87885,0.87885,0.8786,0.87865,581500002.0
2009-09-14 11:49:00,0.87865,0.8787,0.8786,0.87865,778100001.0
2009-09-14 11:50:00,0.87865,0.87865,0.8785,0.8786,664499999.0
2009-09-14 11:51:00,0.8786,0.87885,0.8786,0.8788,527099999.0
2009-09-14 11:52:00,0.8788,0.8789,0.8788,0.8789,387200000.0
2009-09-14 11:53:00,0.8789,0.87935,0.8789,0.87925,481900003.0
2009-09-14 11:54:00,0.8793,0.87935,0.87925,0.87925,270100000.0
2009-09-14 11:55:00,0.8793,0.8793,0.87915,0.87915,493899998.0
2009-09-14 11:56:00,0.8792,0.87925,0.879,0.87905,367399997.0
2009-09-14 11:57:00,0.87905,0.87905,0.87895,0.87905,364800000.0
2009-09-14 11:58:00,0.87905,0.8791,0.87905,0.8791,35600000.0
2009-09-14 11:59:00,0.8791,0.8791,0.8788,0.8789,433099998.0
2009-09-14 12:00:00,0.8789,0.8789,0.8788,0.8789,517299998.0
2009-09-14 12:01:00,0.87885,0.87895,0.8788,0.87885,446800000.0
2009-09-14 12:02:00,0.87885,0.879,0.87885,0.87895,420699999.0
2009-09-14 12:03:00,0.87895,0.87905,0.87895,0.87905,407799997.0
2009-09-14 12:04:00,0.87905,0.87905,0.879,0.879,32000000.0
2009-09-14 12:05:00,0.87895,0.879,0.87895,0.879,161700000.0
2009-09-14 12:06:00,0.879,0.8791,0.879,0.8791,292400000.0
2009-09-14 12:07:00,0.8791,0.8791,0.87895,0.87905,454500000.0
2009-09-14 12:08:00,0.87905,0.87905,0.87885,0.8789,529400000.0
2009-09-14 12:09:00,0.87895,0.879,0.87885,0.87885,721300001.0
2009-09-14 12:10:00,0.87885,0.8791,0.87885,0.879,475500000.0
2009-09-14 12:11:00,0.879,0.87915,0.879,0.87905,696199996.0
2009-09-14 12:12:00,0.8791,0.87915,0.87905,0.8791,728299998.0
2009-09-14 12:13:00,0.8791,0.87925,0.8791,0.87915,1028899990.0
2009-09-14 12:14:00,0.87915,0.87935,0.87915,0.8793,785800005.0
2009-09-14 12:15:00,0.8793,0.87935,0.8793,0.8793,300100000.0
2009-09-14 12:16:00,0.8793,0.87935,0.8793,0.87935,303099999.0
2009-09-14 12:17:00,0.8794,0.8795,0.8794,0.8795,150900000.0
2009-09-14 12:18:00,0.8795,0.8796,0.8795,0.8796,334400000.0
2009-09-14 12:19:00,0.87955,0.8797,0.87955,0.8796,352099999.0
2009-09-14 12:20:00,0.8796,0.8797,0.8794,0.8794,491800000.0
2009-09-14 12:21:00,0.8794,0.87945,0.87935,0.8794,657300006.0
2009-09-14 12:22:00,0.8794,0.87945,0.87935,0.8794,272800000.0
2009-09-14 12:23:00,0.87945,0.8795,0.87935,0.8795,638600000.0
2009-09-14 12:24:00,0.8795,0.87965,0.8795,0.87955,306600000.0
2009-09-14 12:25:00,0.8796,0.8798,0.87955,0.8797,787000001.0
2009-09-14 12:26:00,0.8797,0.87975,0.87965,0.8797,216700000.0
2009-09-14 12:27:00,0.8797,0.8797,0.8795,0.87955,126300000.0
2009-09-14 12:28:00,0.87955,0.8796,0.8795,0.8796,396400000.0
2009-09-14 12:29:00,0.87955,0.87955,0.87925,0.87925,355600000.0
2009-09-14 12:30:00,0.87925,0.8794,0.87925,0.87935,307699999.0
2009-09-14 12:31:00,0.87935,0.87955,0.87935,0.87955,649599998.0
2009-09-14 12:32:00,0.87955,0.8797,0.87945,0.8795,790900001.0
2009-09-14 12:33:00,0.8795,0.87955,0.8795,0.8795,693700002.0
2009-09-14 12:34:00,0.8795,0.8795,0.87935,0.87945,516799999.0
2009-09-14 12:35:00,0.8794,0.87945,0.8792,0.8793,836700001.0
2009-09-14 12:36:00,0.8793,0.87935,0.8792,0.8792,411699999.0
2009-09-14 12:37:00,0.8792,0.87925,0.87915,0.87925,504800002.0
2009-09-14 12:38:00,0.87925,0.87925,0.87915,0.8792,367499998.0
2009-09-14 12:39:00,0.8792,0.8793,0.8792,0.87925,306800000.0
2009-09-14 12:40:00,0.87925,0.87945,0.87925,0.87945,491499999.0
2009-09-14 12:41:00,0.87945,0.8795,0.8794,0.8794,813700000.0
2009-09-14 12:42:00,0.87935,0.87955,0.87935,0.8795,926599999.0
2009-09-14 12:43:00,0.8795,0.8796,0.87945,0.87955,441700000.0
2009-09-14 12:44:00,0.87955,0.87955,0.87955,0.87955,436500000.0
2009-09-14 12:45:00,0.87955,0.8796,0.8795,0.8795,247500000.0
2009-09-14 12:46:00,0.8795,0.8795,0.8794,0.8795,390400000.0
2009-09-14 12:47:00,0.8795,0.87965,0.87935,0.87945,643000000.0
2009-09-14 12:48:00,0.87945,0.87945,0.87935,0.87945,746200001.0
2009-09-14 12:49:00,0.87945,0.87955,0.8794,0.87945,676900001.0
2009-09-14 12:50:00,0.87945,0.8796,0.87945,0.8796,416699997.0
2009-09-14 12:51:00,0.87955,0.87955,0.8795,0.8795,222600002.0
2009-09-14 12:52:00,0.8795,0.8796,0.8795,0.8795,551699999.0
2009-09-14 12:53:00,0.8795,0.87955,0.87945,0.87955,176600000.0
2009-09-14 12:54:00,0.87955,0.87955,0.8795,0.8795,27600000.0
2009-09-14 12:55:00,0.8795,0.87955,0.8795,0.87955,19000000.0
2009-09-14 12:56:00,0.87955,0.8796,0.87945,0.87955,123600000.0
2009-09-14 12:57:00,0.87955,0.87965,0.87955,0.87965,37200000.0
2009-09-14 12:58:00,0.87965,0.87965,0.8795,0.87955,100600000.0
2009-09-14 12:59:00,0.87955,0.87985,0.8791,0.8798,476799996.0
2009-09-14 13:00:00,0.87975,0.87975,0.87935,0.87965,708000000.0
2009-09-14 13:01:00,0.87965,0.87965,0.87955,0.87955,487799999.0
2009-09-14 13:02:00,0.8796,0.87985,0.87955,0.8798,651699998.0
2009-09-14 13:03:00,0.8798,0.8798,0.8797,0.87975,255900000.0
2009-09-14 13:04:00,0.87975,0.87975,0.87965,0.8797,452800001.0
2009-09-14 13:05:00,0.8797,0.87975,0.8794,0.8794,666600000.0
2009-09-14 13:06:00,0.8794,0.8794,0.87935,0.8794,351500000.0
2009-09-14 13:07:00,0.8794,0.8794,0.87935,0.87935,109000000.0
2009-09-14 13:08:00,0.87935,0.87935,0.8791,0.8791,308700000.0
2009-09-14 13:09:00,0.8791,0.8792,0.87905,0.8792,138000002.0
2009-09-14 13:10:00,0.8792,0.8792,0.87895,0.879,549199995.0
2009-09-14 13:11:00,0.87895,0.87905,0.87875,0.87875,943000001.0
2009-09-14 13:12:00,0.87875,0.8791,0.8787,0.87905,965300003.0
2009-09-14 13:13:00,0.87905,0.87915,0.879,0.87915,212800000.0
2009-09-14 13:14:00,0.8791,0.87915,0.8791,0.87915,311900000.0
2009-09-14 13:15:00,0.87915,0.8796,0.87915,0.8795,467199999.0
2009-09-14 13:16:00,0.8795,0.8795,0.87935,0.8794,503000000.0
2009-09-14 13:17:00,0.8794,0.8795,0.8794,0.87945,266000000.0
2009-09-14 13:18:00,0.87945,0.8796,0.8794,0.87955,718199998.0
2009-09-14 13:19:00,0.8795,0.8796,0.8795,0.87955,370400000.0
2009-09-14 13:20:00,0.87955,0.8796,0.8795,0.87955,489000000.0
2009-09-14 13:21:00,0.8795,0.8795,0.87945,0.87945,839199998.0
2009-09-14 13:22:00,0.87945,0.8799,0.87945,0.87975,572400000.0
2009-09-14 13:23:00,0.8798,0.8799,0.8798,0.87985,510900000.0
2009-09-14 13:24:00,0.87985,0.88005,0.87985,0.88005,298100000.0
2009-09-14 13:25:00,0.88005,0.8802,0.87985,0.8802,607300001.0
2009-09-14 13:26:00,0.8802,0.8802,0.88,0.88,269500000.0
2009-09-14 13:27:00,0.88005,0.8801,0.87985,0.88005,467100001.0
2009-09-14 13:28:00,0.88005,0.88015,0.88005,0.8801,424300001.0
2009-09-14 13:29:00,0.8801,0.8802,0.88005,0.88005,343299999.0
2009-09-14 13:30:00,0.88005,0.88005,0.87995,0.88005,859300001.0
2009-09-14 13:31:00,0.88005,0.88005,0.88,0.88,569500002.0
2009-09-14 13:32:00,0.88,0.88005,0.88,0.88,75300000.0
2009-09-14 13:33:00,0.88005,0.88005,0.87995,0.88,309799998.0
2009-09-14 13:34:00,0.88,0.88,0.87995,0.87995,70100000.0
2009-09-14 13:35:00,0.87995,0.88,0.8797,0.8797,630200001.0
2009-09-14 13:36:00,0.8797,0.8798,0.87965,0.87965,539800002.0
2009-09-14 13:37:00,0.8797,0.87975,0.8796,0.87975,320600000.0
2009-09-14 13:38:00,0.87975,0.8798,0.87965,0.87975,130000000.0
2009-09-14 13:39:00,0.87975,0.87975,0.87975,0.87975,61200000.0
2009-09-14 13:40:00,0.87975,0.87975,0.87975,0.87975,20000000.0
2009-09-14 13:41:00,0.87975,0.8798,0.87965,0.8798,192500000.0
2009-09-14 13:42:00,0.8798,0.8798,0.87955,0.87955,514899999.0
2009-09-14 13:43:00,0.87955,0.87965,0.87945,0.8796,712200001.0
2009-09-14 13:44:00,0.8796,0.8796,0.8795,0.8795,501100000.0
2009-09-14 13:45:00,0.8795,0.87955,0.8795,0.8795,84100000.0
2009-09-14 13:46:00,0.87945,0.8796,0.87945,0.8795,534499997.0
2009-09-14 13:47:00,0.8795,0.8795,0.8795,0.8795,316800000.0
2009-09-14 13:48:00,0.8795,0.8795,0.87945,0.8795,450400007.0
2009-09-14 13:49:00,0.8795,0.8795,0.87945,0.8795,257800008.0
2009-09-14 13:50:00,0.8795,0.87955,0.8794,0.87945,191600000.0
2009-09-14 13:51:00,0.8794,0.87945,0.87935,0.8794,513199999.0
2009-09-14 13:52:00,0.8794,0.8795,0.8793,0.8794,1127800004.0
2009-09-14 13:53:00,0.8794,0.8795,0.8793,0.8794,1101099991.0
2009-09-14 13:54:00,0.8794,0.87945,0.87935,0.8794,806999998.0
2009-09-14 13:55:00,0.8794,0.8797,0.8794,0.8797,626600000.0
2009-09-14 13:56:00,0.8797,0.87975,0.8796,0.8796,1158199993.0
2009-09-14 13:57:00,0.8796,0.8796,0.8795,0.8795,830600000.0
2009-09-14 13:58:00,0.8795,0.8796,0.87945,0.8795,549900002.0
2009-09-14 13:59:00,0.8795,0.8797,0.8795,0.8797,530099999.0
2009-09-14 14:00:00,0.87965,0.87975,0.8796,0.87965,648500003.0
2009-09-14 14:01:00,0.87965,0.8797,0.87915,0.8792,567900001.0
2009-09-14 14:02:00,0.8792,0.87935,0.87915,0.87935,636200000.0
2009-09-14 14:03:00,0.87935,0.87935,0.8792,0.8792,521300002.0
2009-09-14 14:04:00,0.8792,0.87925,0.87905,0.8792,517400000.0
2009-09-14 14:05:00,0.87925,0.8793,0.8792,0.87925,286400000.0
2009-09-14 14:06:00,0.8792,0.8793,0.8792,0.87925,267100000.0
2009-09-14 14:07:00,0.87925,0.8794,0.8792,0.8792,467799999.0
2009-09-14 14:08:00,0.8792,0.87925,0.8792,0.87925,474900001.0
2009-09-14 14:09:00,0.8792,0.87925,0.87915,0.8792,214399999.0
2009-09-14 14:10:00,0.8792,0.8792,0.87915,0.8792,298399998.0
2009-09-14 14:11:00,0.8792,0.87925,0.87905,0.8791,403700003.0
2009-09-14 14:12:00,0.8791,0.8791,0.87895,0.87905,408100000.0
2009-09-14 14:13:00,0.87905,0.87915,0.87905,0.8791,126800000.0
2009-09-14 14:14:00,0.8791,0.87915,0.8789,0.8791,517899999.0
2009-09-14 14:15:00,0.8791,0.8792,0.8789,0.8792,745100001.0
2009-09-14 14:16:00,0.8792,0.8793,0.8791,0.8793,895799999.0
2009-09-14 14:17:00,0.8793,0.87955,0.8793,0.87945,276599998.0
2009-09-14 14:18:00,0.87945,0.8795,0.87945,0.87945,527200002.0
2009-09-14 14:19:00,0.87945,0.87945,0.87905,0.8791,636200000.0
2009-09-14 14:20:00,0.8791,0.87915,0.87905,0.8791,618299998.0
2009-09-14 14:21:00,0.8791,0.87915,0.87905,0.87915,309000000.0
2009-09-14 14:22:00,0.87915,0.87945,0.87915,0.8794,374399999.0
2009-09-14 14:23:00,0.8794,0.8794,0.8793,0.8793,390300000.0
2009-09-14 14:24:00,0.8793,0.8793,0.8792,0.8792,420500000.0
2009-09-14 14:25:00,0.87915,0.87925,0.87915,0.8792,585300002.0
2009-09-14 14:26:00,0.8792,0.87925,0.87915,0.8792,182899999.0
2009-09-14 14:27:00,0.8792,0.87925,0.8792,0.8792,146600000.0
2009-09-14 14:28:00,0.8792,0.8792,0.8792,0.8792,55000000.0
2009-09-14 14:29:00,0.8792,0.8792,0.87915,0.87915,478799998.0
2009-09-14 14:30:00,0.87915,0.8792,0.87915,0.87915,415400002.0
2009-09-14 14:31:00,0.87915,0.8793,0.87915,0.87925,377500000.0
2009-09-14 14:32:00,0.87925,0.87925,0.8792,0.8792,363300000.0
2009-09-14 14:33:00,0.87925,0.8793,0.8792,0.8793,409899999.0
2009-09-14 14:34:00,0.8793,0.8796,0.8793,0.87955,579600002.0
2009-09-14 14:35:00,0.8796,0.87965,0.8795,0.8796,415000000.0
2009-09-14 14:36:00,0.8796,0.8798,0.8795,0.8795,758099998.0
2009-09-14 14:37:00,0.8795,0.87955,0.87935,0.87935,478200000.0
2009-09-14 14:38:00,0.87935,0.8795,0.87935,0.87945,645300000.0
2009-09-14 14:39:00,0.87945,0.8795,0.87945,0.87945,402800000.0
2009-09-14 14:40:00,0.87945,0.8796,0.8794,0.8795,828800004.0
2009-09-14 14:41:00,0.8795,0.87965,0.8795,0.8796,396899999.0
2009-09-14 14:42:00,0.8796,0.8796,0.87945,0.8795,628400001.0
2009-09-14 14:43:00,0.8795,0.8796,0.8795,0.8796,355399999.0
2009-09-14 14:44:00,0.87955,0.87975,0.87955,0.8797,333500001.0
2009-09-14 14:45:00,0.8797,0.87975,0.8796,0.8797,846600001.0
2009-09-14 14:46:00,0.8797,0.8798,0.8797,0.87975,662700001.0
2009-09-14 14:47:00,0.87975,0.88,0.8797,0.88,1327899996.0
2009-09-14 14:48:00,0.88,0.88015,0.88,0.88,385200000.0
2009-09-14 14:49:00,0.88,0.8801,0.87995,0.88,428800000.0
2009-09-14 14:50:00,0.88,0.8801,0.88,0.8801,174300000.0
2009-09-14 14:51:00,0.8801,0.88025,0.88,0.88025,361500001.0
2009-09-14 14:52:00,0.88025,0.8803,0.8801,0.88025,808699999.0
2009-09-14 14:53:00,0.88025,0.88065,0.8802,0.88065,537600001.0
2009-09-14 14:54:00,0.88065,0.8807,0.88045,0.88065,322500000.0
2009-09-14 14:55:00,0.88065,0.88065,0.88055,0.8806,201100000.0
2009-09-14 14:56:00,0.8806,0.8807,0.8806,0.88065,220400000.0
2009-09-14 14:57:00,0.88065,0.8807,0.8806,0.8806,569100000.0
2009-09-14 14:58:00,0.8806,0.8806,0.88055,0.88055,276300000.0
2009-09-14 14:59:00,0.88055,0.88085,0.88035,0.88085,790900005.0
2009-09-14 15:00:00,0.88085,0.88085,0.88055,0.88055,954900000.0
2009-09-14 15:01:00,0.88065,0.8807,0.88055,0.88055,739800004.0
2009-09-14 15:02:00,0.88055,0.8806,0.8804,0.8804,273200000.0
2009-09-14 15:03:00,0.8804,0.88045,0.88035,0.8804,469900000.0
2009-09-14 15:04:00,0.8804,0.8804,0.88025,0.8803,431500000.0
2009-09-14 15:05:00,0.88025,0.88035,0.88025,0.88025,336300001.0
2009-09-14 15:06:00,0.88025,0.88035,0.8802,0.88035,493899998.0
2009-09-14 15:07:00,0.88035,0.88045,0.88035,0.88035,145100000.0
2009-09-14 15:08:00,0.88035,0.88045,0.88035,0.8804,108600000.0
2009-09-14 15:09:00,0.8804,0.8805,0.8804,0.88045,125700000.0
2009-09-14 15:10:00,0.88045,0.8806,0.88045,0.8805,445400000.0
2009-09-14 15:11:00,0.8805,0.88065,0.88025,0.88025,392999999.0
2009-09-14 15:12:00,0.88025,0.88035,0.88025,0.8803,211300000.0
2009-09-14 15:13:00,0.8803,0.8804,0.88025,0.88035,488200003.0
2009-09-14 15:14:00,0.88035,0.88035,0.8802,0.88025,141100000.0
2009-09-14 15:15:00,0.88025,0.8803,0.8802,0.8802,245600000.0
2009-09-14 15:16:00,0.88025,0.8803,0.88015,0.88015,162500000.0
2009-09-14 15:17:00,0.88015,0.8802,0.88015,0.88015,181200000.0
2009-09-14 15:18:00,0.88015,0.88015,0.8801,0.88015,250200000.0
2009-09-14 15:19:00,0.88015,0.8802,0.8801,0.8801,249700000.0
2009-09-14 15:20:00,0.8801,0.88035,0.8801,0.88035,755799999.0
2009-09-14 15:21:00,0.88035,0.8804,0.8803,0.8803,439400000.0
2009-09-14 15:22:00,0.8803,0.8803,0.88015,0.88015,767300000.0
2009-09-14 15:23:00,0.88015,0.8803,0.8801,0.88015,558700000.0
2009-09-14 15:24:00,0.8801,0.88035,0.8801,0.8801,419900000.0
2009-09-14 15:25:00,0.8801,0.88025,0.8801,0.8802,503300000.0
2009-09-14 15:26:00,0.8802,0.8803,0.8801,0.8802,538499997.0
2009-09-14 15:27:00,0.8802,0.88045,0.88015,0.88025,586800000.0
2009-09-14 15:28:00,0.8803,0.8803,0.8801,0.8802,904600001.0
2009-09-14 15:29:00,0.8802,0.88045,0.8802,0.88045,931600004.0
2009-09-14 15:30:00,0.88045,0.88055,0.88035,0.8804,1040999998.0
2009-09-14 15:31:00,0.8804,0.88055,0.8802,0.8804,1107999996.0
2009-09-14 15:32:00,0.8804,0.88045,0.8803,0.8804,667199999.0
2009-09-14 15:33:00,0.88045,0.88055,0.8803,0.88045,609499999.0
2009-09-14 15:34:00,0.8804,0.8805,0.88035,0.8804,540900001.0
2009-09-14 15:35:00,0.8804,0.8805,0.88035,0.88045,473200000.0
2009-09-14 15:36:00,0.88045,0.8805,0.88035,0.8804,420100000.0
2009-09-14 15:37:00,0.8804,0.8805,0.8804,0.8804,525999999.0
2009-09-14 15:38:00,0.8804,0.8807,0.8804,0.88055,453000000.0
2009-09-14 15:39:00,0.88055,0.8807,0.8805,0.88065,487800000.0
2009-09-14 15:40:00,0.88065,0.88065,0.8805,0.8806,596500001.0
2009-09-14 15:41:00,0.88055,0.8807,0.88045,0.8806,967199998.0
2009-09-14 15:42:00,0.8806,0.8806,0.88035,0.8804,644500001.0
2009-09-14 15:43:00,0.8804,0.88045,0.88035,0.8804,598800001.0
2009-09-14 15:44:00,0.8804,0.8806,0.8804,0.8805,1139999996.0
2009-09-14 15:45:00,0.8805,0.88065,0.8804,0.8805,835799997.0
2009-09-14 15:46:00,0.8805,0.88055,0.88035,0.8804,647699999.0
2009-09-14 15:47:00,0.8804,0.8805,0.88035,0.88045,542800001.0
2009-09-14 15:48:00,0.88045,0.88045,0.88035,0.88035,594500000.0
2009-09-14 15:49:00,0.88035,0.8806,0.88035,0.8805,594400003.0
2009-09-14 15:50:00,0.8805,0.88065,0.8804,0.8806,1009900001.0
2009-09-14 15:51:00,0.8806,0.88075,0.8806,0.88075,748300000.0
2009-09-14 15:52:00,0.88075,0.8808,0.88075,0.88075,665000001.0
2009-09-14 15:53:00,0.88075,0.8808,0.88075,0.8808,329200000.0
2009-09-14 15:54:00,0.8808,0.8809,0.8808,0.8808,406300000.0
2009-09-14 15:55:00,0.8808,0.8809,0.88075,0.88075,353400000.0
2009-09-14 15:56:00,0.88075,0.88085,0.88075,0.88075,806199999.0
2009-09-14 15:57:00,0.88075,0.8808,0.8807,0.8808,803899996.0
2009-09-14 15:58:00,0.8808,0.8808,0.88075,0.8808,415800004.0
2009-09-14 15:59:00,0.8808,0.88125,0.88075,0.88115,582400002.0
2009-09-14 16:00:00,0.8811,0.88135,0.8811,0.88125,674200000.0
2009-09-14 16:01:00,0.8813,0.88145,0.88125,0.8813,1196199999.0
2009-09-14 16:02:00,0.8813,0.8814,0.8813,0.8813,552699998.0
2009-09-14 16:03:00,0.8813,0.8813,0.8812,0.8812,159400000.0
2009-09-14 16:04:00,0.8812,0.88135,0.8812,0.8813,831700000.0
2009-09-14 16:05:00,0.8813,0.88135,0.8812,0.88125,875800000.0
2009-09-14 16:06:00,0.88125,0.8813,0.8811,0.8811,920200003.0
2009-09-14 16:07:00,0.8811,0.88115,0.881,0.88105,910100003.0
2009-09-14 16:08:00,0.88105,0.88105,0.881,0.88105,461200000.0
2009-09-14 16:09:00,0.88105,0.88105,0.88095,0.88095,573099996.0
2009-09-14 16:10:00,0.88095,0.881,0.88085,0.8809,318500000.0
2009-09-14 16:11:00,0.8809,0.88105,0.8809,0.88095,673200001.0
2009-09-14 16:12:00,0.88095,0.88115,0.8809,0.88105,921200001.0
2009-09-14 16:13:00,0.881,0.8811,0.8809,0.8809,525800001.0
2009-09-14 16:14:00,0.88085,0.8809,0.8808,0.88085,840800000.0
2009-09-14 16:15:00,0.88085,0.8809,0.88085,0.88085,459200001.0
2009-09-14 16:16:00,0.88085,0.88095,0.8808,0.88085,700100001.0
2009-09-14 16:17:00,0.88085,0.881,0.8808,0.88085,585899999.0
2009-09-14 16:18:00,0.88085,0.8809,0.8808,0.8808,326300000.0
2009-09-14 16:19:00,0.88085,0.8809,0.8807,0.88085,383700000.0
2009-09-14 16:20:00,0.8808,0.8809,0.8808,0.88085,803100001.0
2009-09-14 16:21:00,0.88085,0.8809,0.88075,0.88075,809600004.0
2009-09-14 16:22:00,0.88075,0.8808,0.8807,0.88075,1205400000.0
2009-09-14 16:23:00,0.8808,0.8808,0.88065,0.88075,917900007.0
2009-09-14 16:24:00,0.88075,0.88085,0.88075,0.88075,1348400009.0
2009-09-14 16:25:00,0.88075,0.88075,0.88065,0.8807,642500002.0
2009-09-14 16:26:00,0.88075,0.88075,0.88055,0.8806,745000001.0
2009-09-14 16:27:00,0.8806,0.8806,0.8805,0.88055,653300007.0
2009-09-14 16:28:00,0.88055,0.8806,0.88045,0.88045,447600001.0
2009-09-14 16:29:00,0.88045,0.88045,0.88035,0.88035,716200000.0
2009-09-14 16:30:00,0.88035,0.88045,0.88035,0.88045,513499999.0
2009-09-14 16:31:00,0.88045,0.8807,0.88045,0.8807,726100001.0
2009-09-14 16:32:00,0.8807,0.88075,0.88055,0.88075,761399999.0
2009-09-14 16:33:00,0.88075,0.88085,0.88065,0.8807,738999995.0
2009-09-14 16:34:00,0.8807,0.8809,0.8807,0.8808,760200002.0
2009-09-14 16:35:00,0.8808,0.8808,0.8806,0.8807,758700000.0
2009-09-14 16:36:00,0.8807,0.8809,0.88065,0.88085,1400499997.0
2009-09-14 16:37:00,0.88085,0.88095,0.88085,0.88095,1076100000.0
2009-09-14 16:38:00,0.88095,0.88095,0.88085,0.88095,943299995.0
2009-09-14 16:39:00,0.88095,0.88095,0.8807,0.8808,194800000.0
2009-09-14 16:40:00,0.8808,0.8808,0.88065,0.8808,270400002.0
2009-09-14 16:41:00,0.88075,0.88085,0.88075,0.88085,600799997.0
2009-09-14 16:42:00,0.88085,0.8809,0.88075,0.8808,908199995.0
2009-09-14 16:43:00,0.8808,0.8809,0.88075,0.88085,719700001.0
2009-09-14 16:44:00,0.8809,0.8809,0.88075,0.8808,436799998.0
2009-09-14 16:45:00,0.8808,0.88105,0.8808,0.88095,687700000.0
2009-09-14 16:46:00,0.88095,0.881,0.8805,0.88055,950499996.0
2009-09-14 16:47:00,0.88055,0.8809,0.8804,0.88085,620099999.0
2009-09-14 16:48:00,0.88085,0.881,0.88065,0.881,785900000.0
2009-09-14 16:49:00,0.881,0.88105,0.88065,0.88065,606600000.0
2009-09-14 16:50:00,0.8807,0.8809,0.8806,0.8806,756900002.0
2009-09-14 16:51:00,0.8806,0.8807,0.8805,0.88055,935700004.0
2009-09-14 16:52:00,0.88055,0.8806,0.8803,0.8803,808000000.0
2009-09-14 16:53:00,0.8803,0.8806,0.88025,0.88045,730300001.0
2009-09-14 16:54:00,0.8804,0.88055,0.8804,0.88055,378300001.0
2009-09-14 16:55:00,0.88055,0.8807,0.8805,0.8806,549100004.0
2009-09-14 16:56:00,0.88065,0.88065,0.8805,0.88055,422400000.0
2009-09-14 16:57:00,0.88055,0.8806,0.88035,0.8805,538900000.0
2009-09-14 16:58:00,0.8805,0.8808,0.88045,0.8807,568100000.0
2009-09-14 16:59:00,0.88075,0.8808,0.8805,0.8805,594200000.0
2009-09-14 17:00:00,0.8805,0.8806,0.8802,0.88055,769200000.0
2009-09-14 17:01:00,0.8805,0.8806,0.88045,0.88055,686199999.0
2009-09-14 17:02:00,0.88055,0.88065,0.88045,0.88045,686300000.0
2009-09-14 17:03:00,0.88045,0.8805,0.8803,0.8803,426599999.0
2009-09-14 17:04:00,0.8803,0.88045,0.8803,0.8804,410800000.0
2009-09-14 17:05:00,0.8804,0.88045,0.88035,0.88035,512400000.0
2009-09-14 17:06:00,0.8804,0.8804,0.88035,0.88035,400900000.0
2009-09-14 17:07:00,0.8804,0.8804,0.8802,0.8803,471000000.0
2009-09-14 17:08:00,0.88035,0.8804,0.88035,0.8804,237600000.0
2009-09-14 17:09:00,0.8804,0.8804,0.8803,0.8804,333499998.0
2009-09-14 17:10:00,0.8804,0.8804,0.88025,0.88035,913800001.0
2009-09-14 17:11:00,0.8804,0.8804,0.8803,0.8803,557300000.0
2009-09-14 17:12:00,0.8803,0.8805,0.8803,0.88045,698000001.0
2009-09-14 17:13:00,0.8805,0.88055,0.8804,0.8805,412299999.0
2009-09-14 17:14:00,0.8805,0.8807,0.88045,0.8807,651900000.0
2009-09-14 17:15:00,0.8807,0.8809,0.8807,0.88075,1031000005.0
2009-09-14 17:16:00,0.88075,0.88085,0.8807,0.88085,407300001.0
2009-09-14 17:17:00,0.8809,0.881,0.88085,0.8809,698700003.0
2009-09-14 17:18:00,0.8809,0.881,0.8809,0.881,1635899987.0
2009-09-14 17:19:00,0.881,0.8811,0.881,0.881,1124500001.0
2009-09-14 17:20:00,0.88105,0.88105,0.88085,0.88085,734100002.0
2009-09-14 17:21:00,0.88085,0.881,0.88065,0.8809,868499999.0
2009-09-14 17:22:00,0.8809,0.8809,0.88065,0.8807,961300006.0
2009-09-14 17:23:00,0.8807,0.8807,0.88065,0.88065,399600000.0
2009-09-14 17:24:00,0.88065,0.88065,0.8804,0.8804,284900000.0
2009-09-14 17:25:00,0.8804,0.8805,0.88035,0.8805,731200000.0
2009-09-14 17:26:00,0.8805,0.8805,0.8805,0.8805,137600000.0
2009-09-14 17:27:00,0.8805,0.8805,0.88035,0.88035,139900000.0
2009-09-14 17:28:00,0.88035,0.88055,0.88035,0.8805,375899999.0
2009-09-14 17:29:00,0.8805,0.8807,0.88045,0.88065,584900000.0
2009-09-14 17:30:00,0.88065,0.88065,0.8805,0.8806,571800000.0
2009-09-14 17:31:00,0.8806,0.88065,0.88055,0.88065,550900000.0
2009-09-14 17:32:00,0.88065,0.88065,0.88055,0.8806,245800000.0
2009-09-14 17:33:00,0.88055,0.8807,0.88055,0.88055,387000000.0
2009-09-14 17:34:00,0.8806,0.88065,0.88055,0.8806,704300000.0
2009-09-14 17:35:00,0.88055,0.8806,0.8805,0.8805,612000000.0
2009-09-14 17:36:00,0.8805,0.8807,0.88045,0.8807,374300000.0
2009-09-14 17:37:00,0.8807,0.88095,0.8807,0.88075,510000001.0
2009-09-14 17:38:00,0.88075,0.8808,0.88065,0.8807,553400000.0
2009-09-14 17:39:00,0.8807,0.8808,0.8807,0.88075,510100000.0
2009-09-14 17:40:00,0.8807,0.8809,0.8807,0.8809,851000000.0
2009-09-14 17:41:00,0.8809,0.881,0.8808,0.881,437600000.0
2009-09-14 17:42:00,0.88105,0.8811,0.88095,0.881,314500000.0
2009-09-14 17:43:00,0.88105,0.8813,0.88105,0.8812,507300000.0
2009-09-14 17:44:00,0.8812,0.88125,0.88115,0.88125,421100000.0
2009-09-14 17:45:00,0.88125,0.8816,0.8812,0.8815,966200004.0
2009-09-14 17:46:00,0.8815,0.8815,0.88125,0.8813,821000004.0
2009-09-14 17:47:00,0.8813,0.88135,0.88125,0.8813,513299998.0
2009-09-14 17:48:00,0.88135,0.88135,0.88125,0.8813,563200004.0
2009-09-14 17:49:00,0.8813,0.8813,0.88125,0.88125,596799999.0
2009-09-14 17:50:00,0.88125,0.8813,0.88125,0.8813,114300002.0
2009-09-14 17:51:00,0.88125,0.8814,0.88125,0.8814,481300000.0
2009-09-14 17:52:00,0.8814,0.8814,0.88135,0.88135,144300000.0
2009-09-14 17:53:00,0.88135,0.8814,0.8812,0.88125,547800003.0
2009-09-14 17:54:00,0.88125,0.88135,0.88125,0.88125,470000000.0
2009-09-14 17:55:00,0.88125,0.88125,0.8811,0.88115,550700000.0
2009-09-14 17:56:00,0.8812,0.88125,0.8811,0.8812,542400000.0
2009-09-14 17:57:00,0.8812,0.8812,0.8811,0.88115,321800000.0
2009-09-14 17:58:00,0.88115,0.88115,0.8809,0.88095,335200000.0
2009-09-14 17:59:00,0.88095,0.881,0.8808,0.8809,574400001.0
2009-09-14 18:00:00,0.8809,0.8809,0.88075,0.8809,452200001.0
2009-09-14 18:01:00,0.8809,0.8809,0.8808,0.8809,328900000.0
2009-09-14 18:02:00,0.88085,0.88095,0.8808,0.88095,299699999.0
2009-09-14 18:03:00,0.88095,0.881,0.88095,0.88095,193200000.0
2009-09-14 18:04:00,0.88095,0.881,0.88095,0.88095,244500000.0
2009-09-14 18:05:00,0.88095,0.881,0.88095,0.88095,272300000.0
2009-09-14 18:06:00,0.881,0.88105,0.88095,0.88095,500100002.0
2009-09-14 18:07:00,0.88095,0.88105,0.88095,0.88105,410300000.0
2009-09-14 18:08:00,0.88105,0.8811,0.881,0.8811,603000000.0
2009-09-14 18:09:00,0.8811,0.88115,0.88105,0.88105,304099999.0
2009-09-14 18:10:00,0.88105,0.88105,0.881,0.881,292700000.0
2009-09-14 18:11:00,0.88095,0.8811,0.88095,0.881,239500001.0
2009-09-14 18:12:00,0.881,0.88105,0.88085,0.88105,301700000.0
2009-09-14 18:13:00,0.88105,0.88105,0.88085,0.88095,383000001.0
2009-09-14 18:14:00,0.881,0.881,0.8809,0.88095,244600000.0
2009-09-14 18:15:00,0.8809,0.881,0.8809,0.8809,228300000.0
2009-09-14 18:16:00,0.8809,0.881,0.8809,0.8809,310600000.0
2009-09-14 18:17:00,0.8809,0.881,0.8809,0.88095,51000000.0
2009-09-14 18:18:00,0.88095,0.88105,0.8809,0.881,49200000.0
2009-09-14 18:19:00,0.881,0.88115,0.881,0.88115,40700000.0
2009-09-14 18:20:00,0.88115,0.8812,0.8811,0.88115,167400000.0
2009-09-14 18:21:00,0.88115,0.8812,0.88105,0.8812,110300000.0
2009-09-14 18:22:00,0.88115,0.8812,0.88115,0.88115,45000000.0
2009-09-14 18:23:00,0.88115,0.8812,0.88115,0.8812,42800000.0
2009-09-14 18:24:00,0.88125,0.88125,0.8811,0.88115,285499999.0
2009-09-14 18:25:00,0.88115,0.88125,0.88115,0.8812,271900000.0
2009-09-14 18:26:00,0.8812,0.8812,0.88115,0.88115,118300000.0
2009-09-14 18:27:00,0.88115,0.88145,0.8811,0.8814,356800000.0
2009-09-14 18:28:00,0.8814,0.8815,0.8814,0.8815,369000000.0
2009-09-14 18:29:00,0.8815,0.8815,0.8815,0.8815,55600000.0
2009-09-14 18:30:00,0.8815,0.8815,0.8815,0.8815,64400000.0
2009-09-14 18:31:00,0.8815,0.8815,0.88125,0.88135,411700000.0
2009-09-14 18:32:00,0.88135,0.8815,0.88135,0.88145,167300000.0
2009-09-14 18:33:00,0.8815,0.88155,0.8814,0.8815,109200000.0
2009-09-14 18:34:00,0.88155,0.8816,0.88145,0.8815,151799999.0
2009-09-14 18:35:00,0.88155,0.8816,0.8814,0.8815,180100000.0
2009-09-14 18:36:00,0.8815,0.88155,0.88135,0.8814,150300000.0
2009-09-14 18:37:00,0.8814,0.88145,0.8814,0.8814,324800000.0
2009-09-14 18:38:00,0.8814,0.88145,0.88135,0.8814,410200000.0
2009-09-14 18:39:00,0.8814,0.88145,0.8814,0.8814,307200000.0
2009-09-14 18:40:00,0.8814,0.88145,0.8814,0.88145,182700000.0
2009-09-14 18:41:00,0.88145,0.88155,0.88145,0.88155,84700000.0
2009-09-14 18:42:00,0.88155,0.8817,0.88155,0.8817,185000000.0
2009-09-14 18:43:00,0.8817,0.8818,0.8817,0.88175,340400000.0
2009-09-14 18:44:00,0.8818,0.8818,0.88175,0.88175,167700000.0
2009-09-14 18:45:00,0.88175,0.88185,0.8817,0.8818,266400000.0
2009-09-14 18:46:00,0.8818,0.88185,0.88165,0.88165,173100000.0
2009-09-14 18:47:00,0.88165,0.8818,0.88165,0.8818,126000000.0
2009-09-14 18:48:00,0.8818,0.88185,0.88175,0.88175,174700000.0
2009-09-14 18:49:00,0.88175,0.88185,0.8817,0.88185,222800000.0
2009-09-14 18:50:00,0.88185,0.8819,0.8818,0.88185,184200000.0
2009-09-14 18:51:00,0.8818,0.88185,0.88175,0.8818,459100000.0
2009-09-14 18:52:00,0.8818,0.88185,0.8818,0.88185,206300000.0
2009-09-14 18:53:00,0.88185,0.88185,0.88175,0.8818,142000000.0
2009-09-14 18:54:00,0.8818,0.8818,0.88175,0.8818,102800000.0
2009-09-14 18:55:00,0.8818,0.8818,0.8818,0.8818,37200000.0
2009-09-14 18:56:00,0.8818,0.88185,0.88175,0.88185,66600000.0
2009-09-14 18:57:00,0.88185,0.88185,0.8818,0.8818,202600000.0
2009-09-14 18:58:00,0.8818,0.88185,0.8818,0.8818,264300000.0
2009-09-14 18:59:00,0.8818,0.88185,0.8818,0.8818,153100000.0
2009-09-14 19:00:00,0.8818,0.8818,0.8817,0.88175,205100000.0
2009-09-14 19:01:00,0.88175,0.88185,0.8817,0.8818,93100000.0
2009-09-14 19:02:00,0.8818,0.8818,0.88175,0.88175,106600000.0
2009-09-14 19:03:00,0.8818,0.8818,0.8818,0.8818,72200000.0
2009-09-14 19:04:00,0.8818,0.88185,0.8818,0.8818,102900000.0
2009-09-14 19:05:00,0.8818,0.8818,0.8818,0.8818,12900000.0
2009-09-14 19:06:00,0.8818,0.88185,0.8818,0.8818,41900000.0
2009-09-14 19:07:00,0.8818,0.88185,0.8818,0.88185,12300000.0
2009-09-14 19:08:00,0.88185,0.88185,0.88185,0.88185,14000000.0
2009-09-14 19:09:00,0.88175,0.8818,0.88175,0.8818,20200000.0
2009-09-14 19:10:00,0.8818,0.8818,0.88165,0.88165,42800000.0
2009-09-14 19:11:00,0.88165,0.88175,0.88165,0.88175,256200000.0
2009-09-14 19:12:00,0.88175,0.88185,0.8817,0.88185,183200000.0
2009-09-14 19:13:00,0.88185,0.88185,0.8818,0.88185,161500000.0
2009-09-14 19:14:00,0.8818,0.8819,0.88175,0.8818,219500000.0
2009-09-14 19:15:00,0.88175,0.88175,0.88175,0.88175,211700000.0
2009-09-14 19:16:00,0.88175,0.8818,0.8817,0.88175,222700000.0
2009-09-14 19:17:00,0.88175,0.8818,0.8817,0.88175,284100001.0
2009-09-14 19:18:00,0.88175,0.88185,0.8817,0.8817,213000000.0
2009-09-14 19:19:00,0.8817,0.88175,0.8817,0.8817,149300000.0
2009-09-14 19:20:00,0.8817,0.8817,0.88165,0.8817,72000000.0
2009-09-14 19:21:00,0.8817,0.8818,0.8817,0.88175,230400000.0
2009-09-14 19:22:00,0.8818,0.88185,0.88175,0.8818,128800000.0
2009-09-14 19:23:00,0.8818,0.88185,0.8818,0.88185,44600000.0
2009-09-14 19:24:00,0.88185,0.8819,0.8818,0.8818,151100000.0
2009-09-14 19:25:00,0.8818,0.88195,0.8818,0.88195,105100000.0
2009-09-14 19:26:00,0.88195,0.88195,0.8819,0.8819,128100000.0
2009-09-14 19:27:00,0.88195,0.882,0.8819,0.88195,162100000.0
2009-09-14 19:28:00,0.88195,0.88195,0.88195,0.88195,88200000.0
2009-09-14 19:29:00,0.88195,0.882,0.88175,0.88185,292800000.0
2009-09-14 19:30:00,0.88185,0.8819,0.8818,0.88185,177700000.0
2009-09-14 19:31:00,0.88185,0.88185,0.88175,0.8818,99200000.0
2009-09-14 19:32:00,0.8818,0.8819,0.8818,0.88185,94600000.0
2009-09-14 19:33:00,0.8819,0.8819,0.8818,0.8818,273000000.0
2009-09-14 19:34:00,0.88175,0.8818,0.88175,0.88175,269100000.0
2009-09-14 19:35:00,0.88175,0.88175,0.88155,0.8816,462900000.0
2009-09-14 19:36:00,0.8816,0.8817,0.8816,0.8817,281700000.0
2009-09-14 19:37:00,0.8817,0.88175,0.8817,0.8817,160800000.0
2009-09-14 19:38:00,0.8817,0.88175,0.8817,0.8817,271000000.0
2009-09-14 19:39:00,0.8817,0.88175,0.8817,0.8817,301200000.0
2009-09-14 19:40:00,0.8817,0.8817,0.8817,0.8817,291500000.0
2009-09-14 19:41:00,0.8817,0.88175,0.8817,0.88175,91200000.0
2009-09-14 19:42:00,0.88175,0.8818,0.8817,0.8817,617600000.0
2009-09-14 19:43:00,0.8817,0.8817,0.8817,0.8817,369300000.0
2009-09-14 19:44:00,0.8817,0.88175,0.8817,0.8817,179300000.0
2009-09-14 19:45:00,0.8817,0.8819,0.8817,0.8819,314400000.0
2009-09-14 19:46:00,0.88185,0.88195,0.88185,0.8819,109199999.0
2009-09-14 19:47:00,0.8819,0.8819,0.88185,0.88185,180100000.0
2009-09-14 19:48:00,0.8819,0.8819,0.8818,0.8818,101200000.0
2009-09-14 19:49:00,0.8818,0.88185,0.8818,0.8818,147700000.0
2009-09-14 19:50:00,0.8818,0.88185,0.88175,0.8818,299500000.0
2009-09-14 19:51:00,0.8818,0.88185,0.8817,0.88175,612600000.0
2009-09-14 19:52:00,0.8818,0.8818,0.8817,0.88175,312800000.0
2009-09-14 19:53:00,0.88175,0.88175,0.88155,0.8816,495800000.0
2009-09-14 19:54:00,0.8816,0.88185,0.8816,0.8818,328500000.0
2009-09-14 19:55:00,0.8818,0.88185,0.88175,0.88175,653100002.0
2009-09-14 19:56:00,0.88175,0.88195,0.8817,0.8819,446300001.0
2009-09-14 19:57:00,0.8819,0.8819,0.88185,0.8819,138900000.0
2009-09-14 19:58:00,0.8819,0.88195,0.8818,0.88195,194300000.0
2009-09-14 19:59:00,0.8819,0.8819,0.8817,0.8817,452799999.0
2009-09-14 20:00:00,0.8818,0.8818,0.8816,0.8817,298800000.0
2009-09-14 20:01:00,0.8817,0.8817,0.88155,0.88165,623100000.0
2009-09-14 20:02:00,0.88165,0.88165,0.8815,0.88155,359200000.0
2009-09-14 20:03:00,0.8816,0.88165,0.88155,0.8816,264400000.0
2009-09-14 20:04:00,0.8816,0.88175,0.88155,0.88165,354700000.0
2009-09-14 20:05:00,0.88165,0.8817,0.8816,0.8817,429800000.0
2009-09-14 20:06:00,0.8817,0.88175,0.8814,0.88145,288400000.0
2009-09-14 20:07:00,0.88145,0.8815,0.8814,0.8814,140000000.0
2009-09-14 20:08:00,0.8814,0.8815,0.8814,0.8815,138200000.0
2009-09-14 20:09:00,0.8815,0.8815,0.88145,0.8815,137600000.0
2009-09-14 20:10:00,0.8815,0.8816,0.8815,0.8816,114400000.0
2009-09-14 20:11:00,0.88155,0.8816,0.8815,0.88155,95600000.0
2009-09-14 20:12:00,0.88155,0.8816,0.8815,0.88155,372100000.0
2009-09-14 20:13:00,0.88155,0.8816,0.8815,0.88155,157400000.0
2009-09-14 20:14:00,0.88155,0.88155,0.8815,0.8815,289100000.0
2009-09-14 20:15:00,0.88155,0.88155,0.8815,0.88155,113200000.0
2009-09-14 20:16:00,0.88155,0.8816,0.8815,0.8815,175700000.0
2009-09-14 20:17:00,0.8815,0.88155,0.8815,0.8815,150000000.0
2009-09-14 20:18:00,0.8815,0.88155,0.8815,0.8815,184900000.0
2009-09-14 20:19:00,0.8815,0.8815,0.88145,0.88145,148100000.0
2009-09-14 20:20:00,0.88145,0.88145,0.8814,0.8814,246600002.0
2009-09-14 20:21:00,0.88145,0.88145,0.88135,0.8814,319600000.0
2009-09-14 20:22:00,0.8814,0.88145,0.8814,0.8814,136600000.0
2009-09-14 20:23:00,0.8814,0.88145,0.8814,0.88145,211200000.0
2009-09-14 20:24:00,0.88145,0.88155,0.8814,0.8815,443500000.0
2009-09-14 20:25:00,0.88155,0.8816,0.88145,0.8815,451300001.0
2009-09-14 20:26:00,0.8815,0.88155,0.88145,0.8815,509900000.0
2009-09-14 20:27:00,0.8815,0.88155,0.8814,0.8815,499400000.0
2009-09-14 20:28:00,0.8815,0.88155,0.8814,0.88155,634400001.0
2009-09-14 20:29:00,0.88155,0.88165,0.8815,0.8815,452500000.0
2009-09-14 20:30:00,0.8815,0.8815,0.88145,0.88145,502500000.0
2009-09-14 20:31:00,0.88145,0.8815,0.88145,0.8815,184200000.0
2009-09-14 20:32:00,0.8815,0.8815,0.88145,0.8815,41899999.0
2009-09-14 20:33:00,0.8815,0.8815,0.8814,0.88145,289100000.0
2009-09-14 20:34:00,0.88145,0.8815,0.8814,0.88145,533700004.0
2009-09-14 20:35:00,0.88145,0.8815,0.88145,0.8815,371100000.0
2009-09-14 20:36:00,0.88145,0.8815,0.8814,0.8814,282399999.0
2009-09-14 20:37:00,0.88145,0.8815,0.8814,0.88145,661499997.0
2009-09-14 20:38:00,0.88145,0.8815,0.88145,0.8815,371399999.0
2009-09-14 20:39:00,0.8815,0.8815,0.88145,0.88145,148900001.0
2009-09-14 20:40:00,0.88145,0.8815,0.88145,0.88145,365900002.0
2009-09-14 20:41:00,0.88145,0.88145,0.8814,0.8814,403900003.0
2009-09-14 20:42:00,0.8814,0.8815,0.8814,0.88145,469600000.0
2009-09-14 20:43:00,0.88145,0.8815,0.88145,0.88145,235800000.0
2009-09-14 20:44:00,0.88145,0.88145,0.88145,0.88145,232500002.0
2009-09-14 20:45:00,0.88145,0.8815,0.88145,0.8815,132300003.0
2009-09-14 20:46:00,0.8815,0.88155,0.88145,0.8815,267200000.0
2009-09-14 20:47:00,0.8815,0.88155,0.88145,0.8815,203200000.0
2009-09-14 20:48:00,0.8815,0.88155,0.88145,0.8815,172900000.0
2009-09-14 20:49:00,0.8815,0.8815,0.88145,0.88145,169300000.0
2009-09-14 20:50:00,0.88145,0.8815,0.88145,0.8815,211000000.0
2009-09-14 20:51:00,0.8815,0.88155,0.8815,0.8815,28400000.0
2009-09-14 20:52:00,0.8815,0.88175,0.8815,0.88165,440200001.0
2009-09-14 20:53:00,0.8817,0.8818,0.88165,0.88175,1860000001.0
2009-09-14 20:54:00,0.88175,0.8818,0.88165,0.88165,665900001.0
2009-09-14 20:55:00,0.88165,0.8817,0.8816,0.88165,414200000.0
2009-09-14 20:56:00,0.88165,0.88165,0.88145,0.8815,305300000.0
2009-09-14 20:57:00,0.8815,0.88165,0.88145,0.88155,262600000.0
2009-09-14 20:58:00,0.88155,0.88165,0.8815,0.8816,317200000.0
2009-09-14 20:59:00,0.8816,0.8817,0.88155,0.8817,350400000.0
2009-09-14 21:00:00,0.88165,0.8817,0.8816,0.8816,245100000.0
2009-09-14 21:01:00,0.8816,0.88165,0.88155,0.88165,218200000.0
2009-09-14 21:02:00,0.8816,0.88165,0.8815,0.8816,135600000.0
2009-09-14 21:03:00,0.8816,0.88165,0.88155,0.88165,216400000.0
2009-09-14 21:04:00,0.88165,0.8817,0.88155,0.88165,454000001.0
2009-09-14 21:05:00,0.88165,0.88185,0.8816,0.8818,763800005.0
2009-09-14 21:06:00,0.8818,0.88195,0.88175,0.88195,778000000.0
2009-09-14 21:07:00,0.88195,0.88205,0.8819,0.88195,992699994.0
2009-09-14 21:08:00,0.88195,0.8821,0.88195,0.88205,178600001.0
2009-09-14 21:09:00,0.88205,0.8821,0.882,0.88205,170799999.0
2009-09-14 21:10:00,0.88205,0.8824,0.88205,0.8824,529700002.0
2009-09-14 21:11:00,0.8824,0.8824,0.88215,0.88225,625000000.0
2009-09-14 21:12:00,0.8822,0.88235,0.8822,0.88225,523100000.0
2009-09-14 21:13:00,0.88225,0.88235,0.8822,0.88225,245100000.0
2009-09-14 21:14:00,0.88225,0.88225,0.8822,0.88225,81600000.0
2009-09-14 21:15:00,0.8822,0.88225,0.8821,0.88215,253400000.0
2009-09-14 21:16:00,0.88215,0.88215,0.88205,0.88205,231500000.0
2009-09-14 21:17:00,0.88205,0.8821,0.882,0.882,271900000.0
2009-09-14 21:18:00,0.88205,0.8821,0.88205,0.88205,302899999.0
2009-09-14 21:19:00,0.88205,0.88215,0.88205,0.88215,439600000.0
2009-09-14 21:20:00,0.88215,0.88225,0.8821,0.88215,224200000.0
2009-09-14 21:21:00,0.8821,0.88215,0.88205,0.88205,146600000.0
2009-09-14 21:22:00,0.88205,0.88205,0.882,0.88205,143800000.0
2009-09-14 21:23:00,0.88205,0.8821,0.882,0.882,354900000.0
2009-09-14 21:24:00,0.882,0.882,0.8819,0.88195,283299998.0
2009-09-14 21:25:00,0.88195,0.88195,0.88195,0.88195,90200000.0
2009-09-14 21:26:00,0.88195,0.88195,0.88185,0.88185,123600000.0
2009-09-14 21:27:00,0.88185,0.88185,0.88175,0.8818,384900001.0
2009-09-14 21:28:00,0.88175,0.88175,0.88155,0.88175,414999999.0
2009-09-14 21:29:00,0.88175,0.8819,0.8817,0.8819,142600000.0
2009-09-14 21:30:00,0.8819,0.88195,0.88185,0.8819,218700000.0
2009-09-14 21:31:00,0.88185,0.88195,0.8818,0.88185,328200000.0
2009-09-14 21:32:00,0.8819,0.88195,0.88185,0.88185,181500000.0
2009-09-14 21:33:00,0.8819,0.88195,0.88185,0.88195,139900000.0
2009-09-14 21:34:00,0.88195,0.88205,0.88195,0.88205,195200000.0
2009-09-14 21:35:00,0.88205,0.88215,0.882,0.8821,210300000.0
2009-09-14 21:36:00,0.8821,0.88215,0.88205,0.8821,303800000.0
2009-09-14 21:37:00,0.8821,0.88215,0.8821,0.88215,78200000.0
2009-09-14 21:38:00,0.88215,0.8822,0.88215,0.8822,148100000.0
2009-09-14 21:39:00,0.8822,0.8822,0.8821,0.88215,217300000.0
2009-09-14 21:40:00,0.88215,0.8822,0.8821,0.8822,365400000.0
2009-09-14 21:41:00,0.88215,0.8822,0.8821,0.88215,344400000.0
2009-09-14 21:42:00,0.88215,0.8823,0.8821,0.88225,469299999.0
2009-09-14 21:43:00,0.8823,0.8823,0.88205,0.88215,599800000.0
2009-09-14 21:44:00,0.88215,0.8823,0.88215,0.88215,573599999.0
2009-09-14 21:45:00,0.88215,0.88235,0.88215,0.88225,208700000.0
2009-09-14 21:46:00,0.8823,0.8824,0.88225,0.88225,156700000.0
2009-09-14 21:47:00,0.88225,0.88225,0.8822,0.8822,116300000.0
2009-09-14 21:48:00,0.8822,0.88235,0.8821,0.88235,236500000.0
2009-09-14 21:49:00,0.88235,0.88235,0.88225,0.8823,225900000.0
2009-09-14 21:50:00,0.88225,0.8824,0.88225,0.8824,313000003.0
2009-09-14 21:51:00,0.8824,0.88245,0.88225,0.88225,195200001.0
2009-09-14 21:52:00,0.88225,0.88235,0.88225,0.8823,406100000.0
2009-09-14 21:53:00,0.88235,0.8824,0.8822,0.8824,552100000.0
2009-09-14 21:54:00,0.8824,0.88245,0.88235,0.8824,334400000.0
2009-09-14 21:55:00,0.88235,0.88245,0.88235,0.8824,267999998.0
2009-09-14 21:56:00,0.88235,0.88245,0.88235,0.88235,97099999.0
2009-09-14 21:57:00,0.88235,0.8824,0.88235,0.8824,91900000.0
2009-09-14 21:58:00,0.88235,0.8825,0.88235,0.8824,347400002.0
2009-09-14 21:59:00,0.88235,0.8824,0.88225,0.8823,368000000.0
2009-09-14 22:00:00,0.8824,0.88245,0.88235,0.8824,238400000.0
2009-09-14 22:01:00,0.8824,0.8825,0.8823,0.88245,136100000.0
2009-09-14 22:02:00,0.88245,0.8825,0.88235,0.8824,73600000.0
2009-09-14 22:03:00,0.88235,0.8824,0.88235,0.88235,32000000.0
2009-09-14 22:04:00,0.8824,0.8824,0.8824,0.8824,1000000.0
2009-09-14 22:05:00,0.88235,0.88245,0.88235,0.88245,105900000.0
2009-09-14 22:06:00,0.88245,0.88255,0.88245,0.8825,54700000.0
2009-09-14 22:07:00,0.88255,0.8826,0.88255,0.88255,27400000.0
2009-09-14 22:08:00,0.88255,0.88255,0.8825,0.88255,52800000.0
2009-09-14 22:09:00,0.8826,0.8826,0.88255,0.8826,52500000.0
2009-09-14 22:10:00,0.8826,0.8826,0.88255,0.88255,34400000.0
2009-09-14 22:11:00,0.88255,0.88275,0.8825,0.88255,279100000.0
2009-09-14 22:12:00,0.88255,0.88275,0.88255,0.88265,163300000.0
2009-09-14 22:13:00,0.88265,0.88275,0.88265,0.88265,317200000.0
2009-09-14 22:14:00,0.88265,0.88265,0.8826,0.8826,99900000.0
2009-09-14 22:15:00,0.8826,0.8826,0.8826,0.8826,29200000.0
2009-09-14 22:16:00,0.8826,0.88265,0.8825,0.8826,32700000.0
2009-09-14 22:17:00,0.8826,0.88265,0.8826,0.8826,18800000.0
2009-09-14 22:18:00,0.8826,0.8826,0.88255,0.8826,28400000.0
2009-09-14 22:19:00,0.8826,0.8827,0.8826,0.8827,7000000.0
2009-09-14 22:20:00,0.8827,0.8827,0.8826,0.8826,21600000.0
2009-09-14 22:21:00,0.88255,0.8826,0.88255,0.8826,51900000.0
2009-09-14 22:22:00,0.88255,0.88255,0.88255,0.88255,59000000.0
2009-09-14 22:23:00,0.88255,0.88255,0.88255,0.88255,38400000.0
2009-09-14 22:24:00,0.88255,0.88255,0.8825,0.8825,24400000.0
2009-09-14 22:25:00,0.8825,0.88255,0.8825,0.8825,203900000.0
2009-09-14 22:26:00,0.8825,0.8825,0.88245,0.8825,70600000.0
2009-09-14 22:27:00,0.8825,0.88255,0.88245,0.8825,104200000.0
2009-09-14 22:28:00,0.88255,0.88255,0.8825,0.88255,40500000.0
2009-09-14 22:29:00,0.88255,0.88255,0.8825,0.88255,106100000.0
2009-09-14 22:30:00,0.88255,0.88275,0.8825,0.88265,146700000.0
2009-09-14 22:31:00,0.88265,0.88285,0.88265,0.8827,43100000.0
2009-09-14 22:32:00,0.8827,0.88275,0.8827,0.88275,44800000.0
2009-09-14 22:33:00,0.88275,0.88275,0.88275,0.88275,14500000.0
2009-09-14 22:34:00,0.88275,0.88285,0.88275,0.8828,155300001.0
2009-09-14 22:35:00,0.8828,0.8828,0.8828,0.8828,1600000.0
2009-09-14 22:36:00,0.8828,0.88285,0.8828,0.8828,48200000.0
2009-09-14 22:37:00,0.8828,0.88285,0.8828,0.88285,84700000.0
2009-09-14 22:38:00,0.88285,0.88285,0.88285,0.88285,1600000.0
2009-09-14 22:39:00,0.88285,0.88285,0.8828,0.8828,14400000.0
2009-09-14 22:40:00,0.8828,0.88285,0.8827,0.8827,40400000.0
2009-09-14 22:41:00,0.8827,0.8827,0.88265,0.8827,91800000.0
2009-09-14 22:42:00,0.8827,0.8827,0.88265,0.88265,33600000.0
2009-09-14 22:43:00,0.88265,0.8827,0.88265,0.8827,68900000.0
2009-09-14 22:44:00,0.8827,0.8827,0.88265,0.88265,49400000.0
2009-09-14 22:45:00,0.88265,0.88265,0.88255,0.88255,9400000.0
2009-09-14 22:46:00,0.88255,0.88265,0.88255,0.8826,40200000.0
2009-09-14 22:47:00,0.8826,0.8826,0.8826,0.8826,10400000.0
2009-09-14 22:48:00,0.8826,0.8826,0.8826,0.8826,38200000.0
2009-09-14 22:49:00,0.8826,0.8826,0.8825,0.88255,272400000.0
2009-09-14 22:50:00,0.88255,0.88255,0.8825,0.88255,79200000.0
2009-09-14 22:51:00,0.88255,0.88255,0.88235,0.88255,125500000.0
2009-09-14 22:52:00,0.8826,0.8826,0.88215,0.8823,240200000.0
2009-09-14 22:53:00,0.8823,0.8825,0.88225,0.88235,98900000.0
2009-09-14 22:54:00,0.88235,0.88235,0.88235,0.88235,32200000.0
2009-09-14 22:55:00,0.88235,0.88235,0.88225,0.8823,63200000.0
2009-09-14 22:56:00,0.8823,0.8823,0.88225,0.88225,82400000.0
2009-09-14 22:57:00,0.8822,0.8822,0.88215,0.88215,120800000.0
2009-09-14 22:58:00,0.88215,0.8822,0.8821,0.8822,68200000.0
2009-09-14 22:59:00,0.8822,0.8822,0.8814,0.88145,97200000.0
2009-09-14 23:00:00,0.88145,0.8816,0.88145,0.88155,12600000.0
2009-09-14 23:01:00,0.88145,0.8817,0.88145,0.8817,14200000.0
2009-09-14 23:02:00,0.88165,0.8819,0.8815,0.88185,58400000.0
2009-09-14 23:03:00,0.88185,0.88215,0.88165,0.8819,72200000.0
2009-09-14 23:04:00,0.882,0.88205,0.88165,0.8818,22000000.0
2009-09-14 23:05:00,0.882,0.8822,0.8817,0.8818,44900000.0
2009-09-14 23:06:00,0.88195,0.8822,0.88195,0.8821,60900000.0
2009-09-14 23:07:00,0.88215,0.88225,0.88195,0.882,41000000.0
2009-09-14 23:08:00,0.8821,0.88235,0.88185,0.882,40700000.0
2009-09-14 23:09:00,0.88205,0.8826,0.8819,0.88205,77500000.0
2009-09-14 23:10:00,0.882,0.88225,0.8818,0.882,63700000.0
2009-09-14 23:11:00,0.88205,0.88235,0.88195,0.88235,49700000.0
2009-09-14 23:12:00,0.88235,0.8824,0.882,0.88205,66700000.0
2009-09-14 23:13:00,0.88205,0.88235,0.882,0.88215,18100000.0
2009-09-14 23:14:00,0.88225,0.8823,0.88215,0.88215,12000000.0
2009-09-14 23:15:00,0.88205,0.88215,0.88205,0.88215,2000000.0
2009-09-14 23:16:00,0.8823,0.8825,0.8822,0.88235,66800000.0
2009-09-14 23:17:00,0.88235,0.88235,0.8823,0.8823,24700000.0
2009-09-14 23:18:00,0.88245,0.88245,0.8823,0.88235,13900000.0
2009-09-14 23:19:00,0.88235,0.8824,0.8822,0.8822,27300000.0
2009-09-14 23:20:00,0.8823,0.88245,0.8822,0.8823,114100000.0
2009-09-14 23:21:00,0.88225,0.88245,0.88225,0.88245,56900000.0
2009-09-14 23:22:00,0.88245,0.88245,0.88245,0.88245,3000000.0
2009-09-14 23:23:00,0.88245,0.8825,0.8824,0.8825,87500000.0
2009-09-14 23:24:00,0.88265,0.88265,0.88245,0.8826,124200000.0
2009-09-14 23:25:00,0.8826,0.8826,0.8826,0.8826,26600000.0
2009-09-14 23:26:00,0.88265,0.88265,0.88245,0.88245,89240000.0
2009-09-14 23:27:00,0.88245,0.8825,0.8824,0.8825,63500000.0
2009-09-14 23:28:00,0.8825,0.88255,0.88235,0.88255,32600000.0
2009-09-14 23:29:00,0.8825,0.88255,0.88235,0.8825,47600000.0
2009-09-14 23:30:00,0.8824,0.88255,0.8823,0.88245,38300000.0
2009-09-14 23:31:00,0.88245,0.8826,0.88235,0.88235,50700000.0
2009-09-14 23:32:00,0.8825,0.88255,0.88235,0.8824,58700000.0
2009-09-14 23:33:00,0.8824,0.88255,0.88235,0.8824,49700000.0
2009-09-14 23:34:00,0.88245,0.8825,0.8824,0.8824,82700000.0
2009-09-14 23:35:00,0.8825,0.88255,0.88225,0.88235,34300000.0
2009-09-14 23:36:00,0.8823,0.88245,0.8822,0.8823,37800000.0
2009-09-14 23:37:00,0.8823,0.88235,0.8822,0.88235,62600000.0
2009-09-14 23:38:00,0.8822,0.88235,0.8822,0.88225,83100000.0
2009-09-14 23:39:00,0.8822,0.88255,0.88205,0.88215,85000000.0
2009-09-14 23:40:00,0.88205,0.88215,0.88205,0.88215,52000000.0
2009-09-14 23:41:00,0.8821,0.8823,0.8821,0.88215,86000000.0
2009-09-14 23:42:00,0.88215,0.8823,0.88215,0.88225,126200000.0
2009-09-14 23:43:00,0.88225,0.88225,0.88225,0.88225,54400000.0
2009-09-14 23:44:00,0.88225,0.88235,0.8822,0.88225,71200000.0
2009-09-14 23:45:00,0.8822,0.88225,0.8822,0.8822,19700000.0
2009-09-14 23:46:00,0.88225,0.88225,0.8822,0.88225,76600000.0
2009-09-14 23:47:00,0.8822,0.88225,0.8822,0.88225,85600000.0
2009-09-14 23:48:00,0.8822,0.8823,0.8822,0.88225,82800000.0
2009-09-14 23:49:00,0.8823,0.8823,0.88225,0.8823,156000000.0
2009-09-14 23:50:00,0.88225,0.8824,0.88225,0.88225,121000000.0
2009-09-14 23:51:00,0.8822,0.8823,0.8822,0.8823,49900000.0
2009-09-14 23:52:00,0.8823,0.8823,0.8822,0.8822,49600000.0
2009-09-14 23:53:00,0.8822,0.8823,0.8822,0.8823,32100000.0
2009-09-14 23:54:00,0.8823,0.8823,0.8823,0.8823,24200000.0
2009-09-14 23:55:00,0.8823,0.8823,0.8823,0.8823,26400000.0
2009-09-14 23:56:00,0.8823,0.8823,0.88225,0.88225,66100000.0
2009-09-14 23:57:00,0.88225,0.88225,0.8822,0.88225,55300000.0
2009-09-14 23:58:00,0.8822,0.88225,0.8821,0.8822,80600000.0
2009-09-14 23:59:00,0.88225,0.88225,0.88215,0.8822,71200000.0
2009-09-15 00:00:00,0.88225,0.88225,0.88215,0.8822,55500000.0
2009-09-15 00:01:00,0.88225,0.88225,0.88205,0.88215,74500000.0
2009-09-15 00:02:00,0.88215,0.8822,0.88205,0.88215,56100000.0
2009-09-15 00:03:00,0.88215,0.8822,0.88215,0.8822,43200000.0
2009-09-15 00:04:00,0.88215,0.88215,0.88215,0.88215,28200000.0
2009-09-15 00:05:00,0.88215,0.88215,0.88215,0.88215,16500000.0
2009-09-15 00:06:00,0.88215,0.88215,0.88215,0.88215,31100000.0
2009-09-15 00:07:00,0.88215,0.88215,0.88215,0.88215,37200000.0
2009-09-15 00:08:00,0.88215,0.88215,0.88215,0.88215,23000000.0
2009-09-15 00:09:00,0.88215,0.88215,0.88215,0.88215,19300000.0
2009-09-15 00:10:00,0.88215,0.88215,0.882,0.8821,64700000.0
2009-09-15 00:11:00,0.88205,0.8822,0.882,0.88215,109000000.0
2009-09-15 00:12:00,0.8821,0.8822,0.88205,0.88215,85400000.0
2009-09-15 00:13:00,0.88205,0.8822,0.88205,0.8821,104800000.0
2009-09-15 00:14:00,0.88215,0.8822,0.882,0.882,122000000.0
2009-09-15 00:15:00,0.882,0.88215,0.882,0.8821,73100000.0
2009-09-15 00:16:00,0.8821,0.88215,0.8821,0.8821,63000000.0
2009-09-15 00:17:00,0.8821,0.88215,0.88205,0.8821,59200000.0
2009-09-15 00:18:00,0.8821,0.88215,0.88205,0.88205,26200000.0
2009-09-15 00:19:00,0.88205,0.88215,0.88205,0.88205,41000000.0
2009-09-15 00:20:00,0.882,0.8821,0.882,0.88205,15100000.0
2009-09-15 00:21:00,0.88205,0.8821,0.882,0.8821,43500000.0
2009-09-15 00:22:00,0.882,0.8821,0.882,0.8821,58900000.0
2009-09-15 00:23:00,0.8821,0.88215,0.8821,0.88215,67000000.0
2009-09-15 00:24:00,0.88215,0.88225,0.88215,0.88225,72500000.0
2009-09-15 00:25:00,0.8822,0.8823,0.8822,0.88225,66900000.0
2009-09-15 00:26:00,0.8822,0.88235,0.8822,0.88225,89000000.0
2009-09-15 00:27:00,0.88225,0.88225,0.88225,0.88225,22400000.0
2009-09-15 00:28:00,0.88225,0.88225,0.8822,0.8822,28600000.0
2009-09-15 00:29:00,0.8822,0.8822,0.88215,0.88215,59400000.0
2009-09-15 00:30:00,0.8822,0.8822,0.88215,0.8822,68600000.0
2009-09-15 00:31:00,0.8822,0.8824,0.8822,0.8823,81900000.0
2009-09-15 00:32:00,0.8823,0.8824,0.8823,0.88235,106100000.0
2009-09-15 00:33:00,0.88235,0.88235,0.88235,0.88235,32800000.0
2009-09-15 00:34:00,0.88235,0.88235,0.8823,0.8823,56600000.0
2009-09-15 00:35:00,0.8823,0.8823,0.8823,0.8823,18400000.0
2009-09-15 00:36:00,0.8823,0.8823,0.8823,0.8823,17200000.0
2009-09-15 00:37:00,0.8823,0.8823,0.8823,0.8823,19600000.0
2009-09-15 00:38:00,0.8823,0.8823,0.8823,0.8823,25200000.0
2009-09-15 00:39:00,0.8823,0.8823,0.8823,0.8823,20800000.0
2009-09-15 00:40:00,0.8823,0.8823,0.8823,0.8823,30600000.0
2009-09-15 00:41:00,0.8823,0.8823,0.8822,0.8822,68800000.0
2009-09-15 00:42:00,0.8822,0.8822,0.8822,0.8822,52200000.0
2009-09-15 00:43:00,0.8822,0.8822,0.8822,0.8822,59600000.0
2009-09-15 00:44:00,0.8822,0.8822,0.8822,0.8822,89700000.0
2009-09-15 00:45:00,0.8822,0.8822,0.8822,0.8822,107700000.0
2009-09-15 00:46:00,0.8822,0.8822,0.8822,0.8822,77600000.0
2009-09-15 00:47:00,0.8822,0.8822,0.8822,0.8822,35600000.0
2009-09-15 00:48:00,0.8822,0.88225,0.8822,0.88225,33600000.0
2009-09-15 00:49:00,0.8822,0.88225,0.8822,0.88225,39400000.0
2009-09-15 00:50:00,0.88225,0.88225,0.88225,0.88225,2400000.0
2009-09-15 00:51:00,0.88225,0.88225,0.8822,0.88225,24700000.0
2009-09-15 00:52:00,0.88225,0.8823,0.88225,0.8823,15300000.0
2009-09-15 00:53:00,0.88235,0.8824,0.8823,0.88235,109500000.0
2009-09-15 00:54:00,0.88235,0.88235,0.8822,0.8823,84700000.0
2009-09-15 00:55:00,0.8823,0.88235,0.8822,0.8823,159900000.0
2009-09-15 00:56:00,0.8823,0.88235,0.8822,0.88225,183200000.0
2009-09-15 00:57:00,0.8822,0.88235,0.8822,0.88235,97000000.0
2009-09-15 00:58:00,0.88235,0.88235,0.8822,0.88225,193400000.0
2009-09-15 00:59:00,0.88225,0.88235,0.88225,0.8823,223200000.0
2009-09-15 01:00:00,0.8823,0.88235,0.88225,0.8823,255100000.0
2009-09-15 01:01:00,0.88235,0.8824,0.88185,0.88185,381200000.0
2009-09-15 01:02:00,0.88185,0.8819,0.88135,0.88135,235400000.0
2009-09-15 01:03:00,0.8814,0.8814,0.88105,0.88125,205000000.0
2009-09-15 01:04:00,0.88125,0.8814,0.88125,0.88135,175000000.0
2009-09-15 01:05:00,0.88135,0.88165,0.88135,0.8814,175600000.0
2009-09-15 01:06:00,0.8814,0.88145,0.8813,0.8813,107500000.0
2009-09-15 01:07:00,0.8813,0.8814,0.8813,0.88135,161100000.0
2009-09-15 01:08:00,0.88135,0.8814,0.88135,0.8814,135900000.0
2009-09-15 01:09:00,0.88145,0.8815,0.88145,0.88145,83000000.0
2009-09-15 01:10:00,0.88145,0.8815,0.8812,0.8813,255400000.0
2009-09-15 01:11:00,0.88135,0.88155,0.88105,0.88105,481200000.0
2009-09-15 01:12:00,0.88105,0.8811,0.88085,0.8809,316900000.0
2009-09-15 01:13:00,0.8809,0.881,0.8809,0.88095,77100000.0
2009-09-15 01:14:00,0.881,0.88115,0.88095,0.88115,164700000.0
2009-09-15 01:15:00,0.88115,0.88115,0.88095,0.88095,133000000.0
2009-09-15 01:16:00,0.88095,0.881,0.88085,0.88085,166600000.0
2009-09-15 01:17:00,0.8809,0.881,0.8809,0.881,168500000.0
2009-09-15 01:18:00,0.881,0.88105,0.881,0.881,95900000.0
2009-09-15 01:19:00,0.881,0.881,0.88095,0.881,48800000.0
2009-09-15 01:20:00,0.881,0.881,0.88095,0.88095,142600000.0
2009-09-15 01:21:00,0.88095,0.881,0.88095,0.881,48000000.0
2009-09-15 01:22:00,0.881,0.8811,0.881,0.8811,155500000.0
2009-09-15 01:23:00,0.8811,0.88115,0.8811,0.8811,89000000.0
2009-09-15 01:24:00,0.8811,0.8811,0.8811,0.8811,65400000.0
2009-09-15 01:25:00,0.8811,0.8811,0.8811,0.8811,62300000.0
2009-09-15 01:26:00,0.8811,0.8811,0.8811,0.8811,9600000.0
2009-09-15 01:27:00,0.8811,0.8811,0.8811,0.8811,60200000.0
2009-09-15 01:28:00,0.8811,0.88115,0.881,0.88105,69200000.0
2009-09-15 01:29:00,0.88105,0.88105,0.881,0.88105,55200000.0
2009-09-15 01:30:00,0.88105,0.8811,0.881,0.881,62600000.0
2009-09-15 01:31:00,0.881,0.88105,0.8809,0.8809,132400000.0
2009-09-15 01:32:00,0.8809,0.881,0.8809,0.881,116500000.0
2009-09-15 01:33:00,0.881,0.881,0.88095,0.88095,91800000.0
2009-09-15 01:34:00,0.88095,0.8811,0.88095,0.88095,61100000.0
2009-09-15 01:35:00,0.88095,0.88105,0.88095,0.881,94100000.0
2009-09-15 01:36:00,0.88095,0.8811,0.8809,0.88095,132600000.0
2009-09-15 01:37:00,0.8809,0.88115,0.8809,0.8811,116900000.0
2009-09-15 01:38:00,0.88115,0.88125,0.8811,0.88125,106900000.0
2009-09-15 01:39:00,0.8813,0.8813,0.8812,0.88125,123300000.0
2009-09-15 01:40:00,0.88125,0.8813,0.88125,0.88125,110100000.0
2009-09-15 01:41:00,0.88125,0.8813,0.88105,0.8811,195700000.0
2009-09-15 01:42:00,0.8811,0.8812,0.8811,0.8812,61900000.0
2009-09-15 01:43:00,0.88125,0.88135,0.88105,0.88115,201100000.0
2009-09-15 01:44:00,0.88115,0.88115,0.88105,0.88115,69800000.0
2009-09-15 01:45:00,0.88115,0.88115,0.8811,0.88115,139300000.0
2009-09-15 01:46:00,0.88115,0.8812,0.88115,0.88115,77300000.0
2009-09-15 01:47:00,0.88115,0.8813,0.88115,0.88125,144700000.0
2009-09-15 01:48:00,0.88125,0.88125,0.88115,0.88115,124500000.0
2009-09-15 01:49:00,0.88115,0.8812,0.88115,0.88115,120600000.0
2009-09-15 01:50:00,0.88115,0.88135,0.8811,0.88115,296600000.0
2009-09-15 01:51:00,0.88115,0.8812,0.8811,0.8812,91100000.0
2009-09-15 01:52:00,0.8812,0.8813,0.8812,0.88125,85400000.0
2009-09-15 01:53:00,0.88125,0.88125,0.8812,0.8812,83200000.0
2009-09-15 01:54:00,0.8812,0.8812,0.8812,0.8812,73700000.0
2009-09-15 01:55:00,0.8812,0.8812,0.88085,0.881,273500000.0
2009-09-15 01:56:00,0.881,0.8813,0.881,0.88125,212700000.0
2009-09-15 01:57:00,0.88125,0.8814,0.8812,0.88135,254400000.0
2009-09-15 01:58:00,0.88135,0.8814,0.8813,0.8813,148200000.0
2009-09-15 01:59:00,0.8813,0.8815,0.88125,0.8814,226100000.0
2009-09-15 02:00:00,0.88145,0.8816,0.88135,0.88155,427700001.0
2009-09-15 02:01:00,0.88155,0.88165,0.88145,0.88155,283800000.0
2009-09-15 02:02:00,0.88155,0.88155,0.8813,0.88135,124400000.0
2009-09-15 02:03:00,0.88135,0.8814,0.88125,0.8813,90300000.0
2009-09-15 02:04:00,0.8813,0.88135,0.8812,0.8812,63100000.0
2009-09-15 02:05:00,0.8812,0.88125,0.881,0.8811,73800000.0
2009-09-15 02:06:00,0.88105,0.88115,0.881,0.88105,177500000.0
2009-09-15 02:07:00,0.88105,0.8811,0.88095,0.88105,66900000.0
2009-09-15 02:08:00,0.88105,0.88115,0.88105,0.8811,35800000.0
2009-09-15 02:09:00,0.88105,0.8811,0.88095,0.88105,176800000.0
2009-09-15 02:10:00,0.88105,0.88105,0.8809,0.881,73700000.0
2009-09-15 02:11:00,0.881,0.881,0.88085,0.88085,40900000.0
2009-09-15 02:12:00,0.88085,0.8809,0.8808,0.88085,32000000.0
2009-09-15 02:13:00,0.88085,0.881,0.88085,0.881,50400000.0
2009-09-15 02:14:00,0.881,0.88105,0.881,0.881,24900000.0
2009-09-15 02:15:00,0.881,0.881,0.88055,0.8807,269400000.0
2009-09-15 02:16:00,0.8807,0.8808,0.8807,0.8807,379500000.0
2009-09-15 02:17:00,0.8807,0.88075,0.88065,0.8807,158900000.0
2009-09-15 02:18:00,0.88065,0.88075,0.8806,0.8806,149400000.0
2009-09-15 02:19:00,0.8806,0.88065,0.8806,0.8806,52800000.0
2009-09-15 02:20:00,0.8806,0.8806,0.88055,0.88055,93500000.0
2009-09-15 02:21:00,0.88055,0.8806,0.88055,0.8806,113300000.0
2009-09-15 02:22:00,0.8806,0.8806,0.8806,0.8806,239600000.0
2009-09-15 02:23:00,0.8806,0.8806,0.8806,0.8806,62700000.0
2009-09-15 02:24:00,0.8806,0.8806,0.8806,0.8806,16000000.0
2009-09-15 02:25:00,0.8806,0.8806,0.88055,0.8806,75200000.0
2009-09-15 02:26:00,0.8806,0.8806,0.8806,0.8806,69600000.0
2009-09-15 02:27:00,0.8806,0.8806,0.88055,0.8806,100800000.0
2009-09-15 02:28:00,0.8806,0.88065,0.88055,0.8806,131600000.0
2009-09-15 02:29:00,0.8806,0.8806,0.88055,0.88055,38300000.0
2009-09-15 02:30:00,0.88055,0.88055,0.88055,0.88055,18000000.0
2009-09-15 02:31:00,0.88055,0.88065,0.88055,0.8806,134200000.0
2009-09-15 02:32:00,0.8806,0.8806,0.88055,0.88055,161100000.0
2009-09-15 02:33:00,0.88055,0.88055,0.8805,0.88055,86500000.0
2009-09-15 02:34:00,0.88055,0.88055,0.8805,0.8805,60800000.0
2009-09-15 02:35:00,0.8805,0.8805,0.8803,0.8805,92800000.0
2009-09-15 02:36:00,0.8805,0.8805,0.8805,0.8805,36800000.0
2009-09-15 02:37:00,0.8805,0.8805,0.8805,0.8805,39100000.0
2009-09-15 02:38:00,0.8805,0.88055,0.8805,0.8805,204600000.0
2009-09-15 02:39:00,0.8805,0.8805,0.8805,0.8805,35200000.0
2009-09-15 02:40:00,0.8805,0.88055,0.8805,0.88055,80500000.0
2009-09-15 02:41:00,0.88055,0.88055,0.88055,0.88055,59000000.0
2009-09-15 02:42:00,0.88055,0.88055,0.8805,0.8805,222300000.0
2009-09-15 02:43:00,0.8805,0.8806,0.8805,0.8805,155900000.0
2009-09-15 02:44:00,0.8805,0.88055,0.8805,0.8805,186100000.0
2009-09-15 02:45:00,0.8805,0.8805,0.8803,0.88035,384699998.0
2009-09-15 02:46:00,0.8804,0.88045,0.88035,0.88045,18300000.0
2009-09-15 02:47:00,0.8804,0.8804,0.8803,0.8803,246500000.0
2009-09-15 02:48:00,0.8803,0.88045,0.8803,0.8804,56800000.0
2009-09-15 02:49:00,0.88045,0.88045,0.8803,0.8803,193500000.0
2009-09-15 02:50:00,0.8803,0.8804,0.8803,0.88035,507900000.0
2009-09-15 02:51:00,0.8804,0.8805,0.88035,0.8804,203200001.0
2009-09-15 02:52:00,0.88045,0.8805,0.88035,0.8805,144100000.0
2009-09-15 02:53:00,0.8805,0.8805,0.8803,0.88035,320200000.0
2009-09-15 02:54:00,0.88035,0.88055,0.88025,0.8805,737000004.0
2009-09-15 02:55:00,0.88055,0.88065,0.88055,0.88055,271300000.0
2009-09-15 02:56:00,0.88055,0.88065,0.8805,0.8806,322000000.0
2009-09-15 02:57:00,0.8806,0.8806,0.8804,0.8804,435700000.0
2009-09-15 02:58:00,0.88045,0.8806,0.8804,0.8806,562300000.0
2009-09-15 02:59:00,0.8806,0.8806,0.88035,0.8804,723800002.0
2009-09-15 03:00:00,0.8804,0.8805,0.8803,0.8805,830899993.0
2009-09-15 03:01:00,0.8805,0.8805,0.88025,0.8805,429999997.0
2009-09-15 03:02:00,0.8805,0.8805,0.88025,0.8803,359699997.0
2009-09-15 03:03:00,0.8803,0.88035,0.88025,0.8803,391500002.0
2009-09-15 03:04:00,0.88025,0.8804,0.88025,0.8803,804399998.0
2009-09-15 03:05:00,0.8803,0.88035,0.8803,0.8803,238400000.0
2009-09-15 03:06:00,0.8803,0.88035,0.88025,0.88035,511499998.0
2009-09-15 03:07:00,0.8803,0.8803,0.88015,0.8803,546100001.0
2009-09-15 03:08:00,0.8803,0.8803,0.8803,0.8803,114700000.0
2009-09-15 03:09:00,0.8803,0.88035,0.8803,0.88035,131000000.0
2009-09-15 03:10:00,0.88035,0.88035,0.8803,0.8803,237100000.0
2009-09-15 03:11:00,0.8803,0.8803,0.8803,0.8803,171200000.0
2009-09-15 03:12:00,0.8803,0.8803,0.8803,0.8803,150400000.0
2009-09-15 03:13:00,0.8803,0.8803,0.8803,0.8803,6400000.0
2009-09-15 03:14:00,0.8803,0.8803,0.8802,0.8803,166700000.0
2009-09-15 03:15:00,0.8803,0.8803,0.88015,0.8802,93000000.0
2009-09-15 03:16:00,0.8802,0.8803,0.8802,0.8803,40400000.0
2009-09-15 03:17:00,0.8803,0.8803,0.8803,0.8803,25600000.0
2009-09-15 03:18:00,0.8803,0.8804,0.8802,0.8804,100400000.0
2009-09-15 03:19:00,0.8804,0.8804,0.87985,0.8801,164400000.0
2009-09-15 03:20:00,0.8801,0.8802,0.8801,0.88015,38400000.0
2009-09-15 03:21:00,0.88015,0.88015,0.88015,0.88015,11200000.0
2009-09-15 03:22:00,0.88015,0.88015,0.88015,0.88015,24600000.0
2009-09-15 03:23:00,0.88015,0.8802,0.88005,0.8802,97800000.0
2009-09-15 03:24:00,0.88015,0.88015,0.88005,0.88005,114800000.0
2009-09-15 03:25:00,0.88005,0.8802,0.88005,0.88015,302600000.0
2009-09-15 03:26:00,0.88015,0.88015,0.8801,0.8801,237700000.0
2009-09-15 03:27:00,0.8801,0.8802,0.8801,0.8802,188700000.0
2009-09-15 03:28:00,0.8802,0.8802,0.88015,0.8802,103600000.0
2009-09-15 03:29:00,0.8802,0.8802,0.8802,0.8802,73600000.0
2009-09-15 03:30:00,0.8802,0.88025,0.8801,0.88015,279700000.0
2009-09-15 03:31:00,0.88015,0.8802,0.8801,0.8801,206500000.0
2009-09-15 03:32:00,0.8801,0.88025,0.8801,0.8802,124000000.0
2009-09-15 03:33:00,0.88015,0.88015,0.8801,0.88015,45800000.0
2009-09-15 03:34:00,0.88015,0.88035,0.88015,0.88035,109500000.0
2009-09-15 03:35:00,0.88035,0.88035,0.8801,0.88015,90200000.0
2009-09-15 03:36:00,0.8801,0.88015,0.8801,0.88015,179700000.0
2009-09-15 03:37:00,0.88015,0.8802,0.8801,0.8801,45700000.0
2009-09-15 03:38:00,0.8801,0.88015,0.8801,0.88015,25200000.0
2009-09-15 03:39:00,0.8802,0.8802,0.88005,0.8801,246600000.0
2009-09-15 03:40:00,0.8801,0.8801,0.8799,0.87995,218000000.0
2009-09-15 03:41:00,0.87995,0.87995,0.8799,0.8799,176000000.0
2009-09-15 03:42:00,0.8799,0.8799,0.87945,0.8795,456200000.0
2009-09-15 03:43:00,0.8795,0.8796,0.8795,0.8795,196400000.0
2009-09-15 03:44:00,0.8795,0.8795,0.87935,0.8795,140700000.0
2009-09-15 03:45:00,0.8795,0.8796,0.87925,0.8794,62600000.0
2009-09-15 03:46:00,0.8794,0.8795,0.8794,0.8794,116800000.0
2009-09-15 03:47:00,0.8794,0.8795,0.8794,0.8794,198300000.0
2009-09-15 03:48:00,0.8794,0.87955,0.8794,0.87955,171000000.0
2009-09-15 03:49:00,0.87955,0.8796,0.87955,0.8796,161600000.0
2009-09-15 03:50:00,0.8796,0.8796,0.87955,0.8796,161800000.0
2009-09-15 03:51:00,0.8796,0.8796,0.87955,0.8796,108400000.0
2009-09-15 03:52:00,0.8796,0.8797,0.8796,0.8797,136500000.0
2009-09-15 03:53:00,0.8797,0.8797,0.8797,0.8797,54400000.0
2009-09-15 03:54:00,0.8797,0.8797,0.87965,0.87965,132800000.0
2009-09-15 03:55:00,0.87965,0.8797,0.87965,0.8797,40000000.0
2009-09-15 03:56:00,0.8797,0.87975,0.87965,0.8797,248400000.0
2009-09-15 03:57:00,0.8797,0.8797,0.87965,0.8797,67200000.0
2009-09-15 03:58:00,0.87975,0.87975,0.87965,0.8797,304599999.0
2009-09-15 03:59:00,0.8797,0.87975,0.8797,0.87975,225500000.0
2009-09-15 04:00:00,0.87975,0.87985,0.8797,0.8798,525700000.0
2009-09-15 04:01:00,0.8798,0.8798,0.87965,0.8797,671100003.0
2009-09-15 04:02:00,0.8797,0.87975,0.87965,0.8797,535800007.0
2009-09-15 04:03:00,0.8797,0.87975,0.8797,0.87975,571900001.0
2009-09-15 04:04:00,0.87975,0.8798,0.8797,0.8798,119000000.0
2009-09-15 04:05:00,0.87985,0.87985,0.8797,0.8797,363500001.0
2009-09-15 04:06:00,0.87975,0.8798,0.8797,0.8797,150700002.0
2009-09-15 04:07:00,0.87975,0.8798,0.8797,0.8797,276800000.0
2009-09-15 04:08:00,0.8797,0.87975,0.8797,0.87975,191300000.0
2009-09-15 04:09:00,0.87975,0.87975,0.87975,0.87975,80700000.0
2009-09-15 04:10:00,0.87975,0.8798,0.87965,0.87965,80600000.0
2009-09-15 04:11:00,0.8797,0.8797,0.8797,0.8797,51400000.0
2009-09-15 04:12:00,0.8797,0.8797,0.8797,0.8797,277400000.0
2009-09-15 04:13:00,0.8797,0.87975,0.87965,0.8797,225600000.0
2009-09-15 04:14:00,0.8797,0.8797,0.8796,0.8797,332800000.0
2009-09-15 04:15:00,0.8797,0.87975,0.8797,0.8797,254299999.0
2009-09-15 04:16:00,0.87975,0.8798,0.8797,0.8798,95299999.0
2009-09-15 04:17:00,0.8798,0.8798,0.8797,0.8797,71700000.0
2009-09-15 04:18:00,0.87975,0.87975,0.87965,0.87965,48800000.0
2009-09-15 04:19:00,0.87975,0.87975,0.8797,0.8797,51300000.0
2009-09-15 04:20:00,0.8797,0.8797,0.8797,0.8797,62700000.0
2009-09-15 04:21:00,0.8797,0.8797,0.8797,0.8797,97800000.0
2009-09-15 04:22:00,0.8797,0.87975,0.8797,0.87975,15600000.0
2009-09-15 04:23:00,0.87975,0.87975,0.8797,0.87975,48300000.0
2009-09-15 04:24:00,0.8798,0.87985,0.8797,0.8797,319100000.0
2009-09-15 04:25:00,0.8797,0.8798,0.87965,0.8797,299100000.0
2009-09-15 04:26:00,0.8797,0.8797,0.8797,0.8797,356400000.0
2009-09-15 04:27:00,0.8797,0.8797,0.8797,0.8797,304300000.0
2009-09-15 04:28:00,0.8797,0.8797,0.8797,0.8797,259900000.0
2009-09-15 04:29:00,0.8797,0.8797,0.8797,0.8797,188600000.0
2009-09-15 04:30:00,0.8797,0.8797,0.8797,0.8797,51200000.0
2009-09-15 04:31:00,0.8797,0.8797,0.87965,0.87965,126700000.0
2009-09-15 04:32:00,0.87965,0.87965,0.8796,0.8796,154300000.0
2009-09-15 04:33:00,0.8797,0.8797,0.87955,0.87955,295100000.0
2009-09-15 04:34:00,0.87955,0.8796,0.87955,0.8796,65600000.0
2009-09-15 04:35:00,0.8796,0.8797,0.8796,0.8796,417500000.0
2009-09-15 04:36:00,0.87965,0.8797,0.8796,0.87965,435899999.0
2009-09-15 04:37:00,0.87965,0.87975,0.8796,0.87965,346100000.0
2009-09-15 04:38:00,0.87965,0.8798,0.87965,0.87975,927400004.0
2009-09-15 04:39:00,0.87975,0.87975,0.8796,0.87965,296200000.0
2009-09-15 04:40:00,0.87965,0.8797,0.87965,0.87965,302300000.0
2009-09-15 04:41:00,0.87965,0.87975,0.87965,0.8797,584500000.0
2009-09-15 04:42:00,0.8797,0.87975,0.8797,0.8797,629700000.0
2009-09-15 04:43:00,0.8797,0.8797,0.87965,0.8797,186600000.0
2009-09-15 04:44:00,0.87975,0.8798,0.8797,0.8797,250100000.0
2009-09-15 04:45:00,0.8797,0.8798,0.8797,0.8798,246100000.0
2009-09-15 04:46:00,0.87985,0.87985,0.87965,0.87965,143000000.0
2009-09-15 04:47:00,0.87965,0.8798,0.8796,0.8798,551800000.0
2009-09-15 04:48:00,0.8798,0.8798,0.8798,0.8798,120500000.0
2009-09-15 04:49:00,0.8798,0.8798,0.8798,0.8798,25400000.0
2009-09-15 04:50:00,0.8798,0.8798,0.8798,0.8798,59300000.0
2009-09-15 04:51:00,0.87975,0.87975,0.87965,0.8797,278300000.0
2009-09-15 04:52:00,0.8797,0.8798,0.8797,0.87975,355000000.0
2009-09-15 04:53:00,0.87975,0.87975,0.8797,0.87975,199700000.0
2009-09-15 04:54:00,0.87975,0.87975,0.87975,0.87975,34500000.0
2009-09-15 04:55:00,0.87975,0.87985,0.87975,0.8798,66800000.0
2009-09-15 04:56:00,0.8798,0.8798,0.87975,0.8798,61200000.0
2009-09-15 04:57:00,0.8798,0.87985,0.87975,0.8798,208500000.0
2009-09-15 04:58:00,0.8798,0.8798,0.8797,0.87975,174900000.0
2009-09-15 04:59:00,0.87975,0.87975,0.87975,0.87975,6400000.0
2009-09-15 05:00:00,0.8797,0.87975,0.8797,0.87975,21200000.0
2009-09-15 05:01:00,0.87975,0.8798,0.87965,0.8797,275500000.0
2009-09-15 05:02:00,0.87965,0.87975,0.8796,0.8796,528400000.0
2009-09-15 05:03:00,0.8796,0.8797,0.8796,0.8796,588800000.0
2009-09-15 05:04:00,0.8796,0.87965,0.8796,0.8796,485900000.0
2009-09-15 05:05:00,0.8796,0.87965,0.8796,0.8796,280000000.0
2009-09-15 05:06:00,0.8796,0.8796,0.8796,0.8796,85600000.0
2009-09-15 05:07:00,0.8796,0.87965,0.8796,0.8796,150600000.0
2009-09-15 05:08:00,0.8796,0.87965,0.8796,0.8796,171600000.0
2009-09-15 05:09:00,0.8796,0.8797,0.8796,0.8797,191800000.0
2009-09-15 05:10:00,0.8797,0.8798,0.8797,0.8798,157200000.0
2009-09-15 05:11:00,0.8798,0.8798,0.87975,0.87975,160400000.0
2009-09-15 05:12:00,0.87975,0.87975,0.8797,0.8797,124700000.0
2009-09-15 05:13:00,0.8797,0.8797,0.8797,0.8797,51000000.0
2009-09-15 05:14:00,0.8797,0.87975,0.87965,0.87975,239200000.0
2009-09-15 05:15:00,0.87975,0.87975,0.87965,0.8797,193700000.0
2009-09-15 05:16:00,0.8797,0.8797,0.87965,0.87965,70700000.0
2009-09-15 05:17:00,0.87965,0.8797,0.8796,0.87965,132000000.0
2009-09-15 05:18:00,0.87965,0.8797,0.87965,0.8797,94300000.0
2009-09-15 05:19:00,0.8797,0.8797,0.8797,0.8797,3200000.0
2009-09-15 05:20:00,0.8797,0.8797,0.8797,0.8797,42800000.0
2009-09-15 05:21:00,0.8797,0.8797,0.87965,0.8797,33000000.0
2009-09-15 05:22:00,0.8797,0.8797,0.8797,0.8797,192400000.0
2009-09-15 05:23:00,0.8797,0.87975,0.8797,0.87975,257100000.0
2009-09-15 05:24:00,0.87975,0.87975,0.8797,0.8797,142100000.0
2009-09-15 05:25:00,0.8797,0.8797,0.8797,0.8797,89200000.0
2009-09-15 05:26:00,0.8797,0.8797,0.8797,0.8797,92800000.0
2009-09-15 05:27:00,0.8797,0.8797,0.8797,0.8797,96900000.0
2009-09-15 05:28:00,0.8797,0.8797,0.8797,0.8797,124800000.0
2009-09-15 05:29:00,0.8797,0.8797,0.8796,0.8796,110600000.0
2009-09-15 05:30:00,0.8796,0.8796,0.8796,0.8796,30400000.0
2009-09-15 05:31:00,0.8796,0.8796,0.8796,0.8796,53300000.0
2009-09-15 05:32:00,0.8796,0.87965,0.8796,0.8796,113200000.0
2009-09-15 05:33:00,0.8796,0.87965,0.8796,0.8796,73700000.0
2009-09-15 05:34:00,0.8796,0.8796,0.8796,0.8796,55300000.0
2009-09-15 05:35:00,0.8796,0.8796,0.8796,0.8796,14400000.0
2009-09-15 05:36:00,0.8796,0.8796,0.8796,0.8796,99400000.0
2009-09-15 05:37:00,0.8796,0.8796,0.8796,0.8796,126700000.0
2009-09-15 05:38:00,0.8796,0.8796,0.8796,0.8796,90100000.0
2009-09-15 05:39:00,0.8796,0.8796,0.8796,0.8796,72300000.0
2009-09-15 05:40:00,0.8796,0.8796,0.8796,0.8796,37400000.0
2009-09-15 05:41:00,0.8796,0.8796,0.8796,0.8796,12500000.0
2009-09-15 05:42:00,0.8796,0.8796,0.8796,0.8796,6900000.0
2009-09-15 05:43:00,0.8796,0.87965,0.8796,0.8796,46800000.0
2009-09-15 05:44:00,0.8796,0.8796,0.8796,0.8796,56000000.0
2009-09-15 05:45:00,0.8796,0.8796,0.8796,0.8796,24000000.0
2009-09-15 05:46:00,0.8796,0.8797,0.8796,0.87965,187100000.0
2009-09-15 05:47:00,0.87965,0.87965,0.87965,0.87965,127300000.0
2009-09-15 05:48:00,0.87965,0.87965,0.8796,0.8796,168200000.0
2009-09-15 05:49:00,0.8796,0.87965,0.8796,0.8796,296400000.0
2009-09-15 05:50:00,0.8796,0.8797,0.8796,0.8797,97100000.0
2009-09-15 05:51:00,0.8797,0.8797,0.8797,0.8797,89700000.0
2009-09-15 05:52:00,0.8797,0.8797,0.8797,0.8797,123200000.0
2009-09-15 05:53:00,0.8797,0.8797,0.87965,0.8797,53100000.0
2009-09-15 05:54:00,0.8797,0.8797,0.8797,0.8797,107200000.0
2009-09-15 05:55:00,0.8797,0.87975,0.8797,0.8797,234400000.0
2009-09-15 05:56:00,0.8797,0.87975,0.8797,0.8797,69600000.0
2009-09-15 05:57:00,0.8797,0.87975,0.8797,0.87975,35600000.0
2009-09-15 05:58:00,0.87975,0.87975,0.8797,0.8797,90200000.0
2009-09-15 05:59:00,0.8797,0.87975,0.8797,0.8797,196000000.0
2009-09-15 06:00:00,0.87975,0.87975,0.8797,0.8797,76200000.0
2009-09-15 06:01:00,0.8797,0.87975,0.8797,0.87975,28800000.0
2009-09-15 06:02:00,0.8797,0.87975,0.8797,0.87975,39300000.0
2009-09-15 06:03:00,0.8797,0.8797,0.87965,0.8797,137400000.0
2009-09-15 06:04:00,0.8797,0.8797,0.8797,0.8797,96000000.0
2009-09-15 06:05:00,0.8797,0.8797,0.8797,0.8797,129600000.0
2009-09-15 06:06:00,0.8797,0.8797,0.8797,0.8797,96000000.0
2009-09-15 06:07:00,0.8797,0.8797,0.8796,0.8796,76800000.0
2009-09-15 06:08:00,0.8796,0.8796,0.8796,0.8796,64400000.0
2009-09-15 06:09:00,0.8796,0.8796,0.87955,0.87955,43600000.0
2009-09-15 06:10:00,0.87955,0.87955,0.87955,0.87955,3300000.0
2009-09-15 06:11:00,0.87955,0.87955,0.87955,0.87955,68100000.0
2009-09-15 06:12:00,0.87955,0.87955,0.87955,0.87955,19200000.0
2009-09-15 06:13:00,0.87955,0.87955,0.87955,0.87955,30400000.0
2009-09-15 06:14:00,0.87955,0.87955,0.87955,0.87955,17600000.0
2009-09-15 06:15:00,0.87955,0.87955,0.87955,0.87955,46400000.0
2009-09-15 06:16:00,0.87955,0.87955,0.87955,0.87955,89600000.0
2009-09-15 06:17:00,0.87955,0.87955,0.87955,0.87955,142400000.0
2009-09-15 06:18:00,0.87955,0.87955,0.87955,0.87955,51200000.0
2009-09-15 06:19:00,0.87955,0.8796,0.87955,0.87955,200600000.0
2009-09-15 06:20:00,0.87955,0.87955,0.87955,0.87955,182700000.0
2009-09-15 06:21:00,0.87955,0.8796,0.87955,0.8796,208400000.0
2009-09-15 06:22:00,0.8796,0.8796,0.8796,0.8796,57900000.0
2009-09-15 06:23:00,0.8796,0.8797,0.8796,0.8797,149800000.0
2009-09-15 06:24:00,0.8797,0.8797,0.8796,0.8796,132600000.0
2009-09-15 06:25:00,0.8796,0.8796,0.8796,0.8796,93600000.0
2009-09-15 06:26:00,0.8796,0.8796,0.8796,0.8796,51600000.0
2009-09-15 06:27:00,0.8796,0.87965,0.87955,0.87965,60800000.0
2009-09-15 06:28:00,0.87965,0.87965,0.87965,0.87965,36800000.0
2009-09-15 06:29:00,0.87965,0.87965,0.8796,0.87965,40000000.0
2009-09-15 06:30:00,0.87965,0.87965,0.8796,0.87965,28800000.0
2009-09-15 06:31:00,0.87965,0.87965,0.87955,0.87955,99400000.0
2009-09-15 06:32:00,0.87955,0.87955,0.87955,0.87955,163200000.0
2009-09-15 06:33:00,0.87955,0.8796,0.87955,0.87955,236800000.0
2009-09-15 06:34:00,0.87955,0.87955,0.87955,0.87955,12800000.0
2009-09-15 06:35:00,0.87955,0.8796,0.87955,0.87955,96000000.0
2009-09-15 06:36:00,0.87955,0.87955,0.87955,0.87955,60800000.0
2009-09-15 06:37:00,0.87955,0.8796,0.87955,0.87955,136000000.0
2009-09-15 06:38:00,0.87955,0.87955,0.87955,0.87955,41600000.0
2009-09-15 06:39:00,0.87955,0.8796,0.87955,0.8796,92400000.0
2009-09-15 06:40:00,0.87955,0.8796,0.87955,0.8796,110700000.0
2009-09-15 06:41:00,0.8796,0.8796,0.87955,0.8796,181200000.0
2009-09-15 06:42:00,0.8796,0.8796,0.8796,0.8796,56000000.0
2009-09-15 06:43:00,0.8796,0.8796,0.8796,0.8796,90400000.0
2009-09-15 06:44:00,0.8796,0.8796,0.8796,0.8796,90500000.0
2009-09-15 06:45:00,0.8796,0.8796,0.8796,0.8796,28800000.0
2009-09-15 06:46:00,0.8796,0.8796,0.8796,0.8796,92800000.0
2009-09-15 06:47:00,0.8796,0.8796,0.8796,0.8796,112000000.0
2009-09-15 06:48:00,0.8796,0.8796,0.87955,0.8796,131700000.0
2009-09-15 06:49:00,0.8796,0.8796,0.8796,0.8796,111300000.0
2009-09-15 06:50:00,0.8796,0.8796,0.8796,0.8796,44800000.0
2009-09-15 06:51:00,0.8796,0.8796,0.8796,0.8796,28800000.0
2009-09-15 06:52:00,0.8796,0.8796,0.8796,0.8796,17600000.0
2009-09-15 06:53:00,0.8796,0.8796,0.8796,0.8796,16400000.0
2009-09-15 06:54:00,0.8796,0.8796,0.8796,0.8796,40300000.0
2009-09-15 06:55:00,0.8796,0.8796,0.8796,0.8796,38400000.0
2009-09-15 06:56:00,0.8796,0.8796,0.8796,0.8796,48000000.0
2009-09-15 06:57:00,0.8796,0.8796,0.8796,0.8796,35200000.0
2009-09-15 06:58:00,0.8796,0.8796,0.8796,0.8796,44800000.0
2009-09-15 06:59:00,0.8796,0.8796,0.8796,0.8796,27200000.0
2009-09-15 07:00:00,0.8796,0.8796,0.87955,0.8796,102300000.0
2009-09-15 07:01:00,0.8796,0.8796,0.8796,0.8796,19200000.0
2009-09-15 07:02:00,0.8796,0.8796,0.8796,0.8796,32000000.0
2009-09-15 07:03:00,0.8796,0.8796,0.87955,0.87955,86300000.0
2009-09-15 07:04:00,0.87955,0.87955,0.87955,0.87955,96000000.0
2009-09-15 07:05:00,0.87955,0.87955,0.87945,0.8795,118200000.0
2009-09-15 07:06:00,0.8795,0.8795,0.87945,0.8795,793600000.0
2009-09-15 07:07:00,0.8795,0.8795,0.87945,0.8795,167200000.0
2009-09-15 07:08:00,0.8795,0.87955,0.87945,0.8795,222000001.0
2009-09-15 07:09:00,0.8795,0.8795,0.8795,0.8795,102400000.0
2009-09-15 07:10:00,0.8796,0.8796,0.87945,0.87945,212200007.0
2009-09-15 07:11:00,0.87945,0.8795,0.87945,0.8795,335999994.0
2009-09-15 07:12:00,0.8795,0.8795,0.87945,0.87945,125600000.0
2009-09-15 07:13:00,0.87945,0.8795,0.87945,0.87945,346400000.0
2009-09-15 07:14:00,0.8794,0.8795,0.8794,0.87945,229900000.0
2009-09-15 07:15:00,0.87945,0.8795,0.87945,0.8795,50500000.0
2009-09-15 07:16:00,0.8795,0.8795,0.8795,0.8795,4800000.0
2009-09-15 07:17:00,0.8795,0.8795,0.8795,0.8795,24400000.0
2009-09-15 07:18:00,0.8795,0.8795,0.8795,0.8795,33000000.0
2009-09-15 07:19:00,0.8795,0.8796,0.8795,0.8796,257000000.0
2009-09-15 07:20:00,0.8796,0.8796,0.8795,0.8795,115800000.0
2009-09-15 07:21:00,0.8795,0.8795,0.87945,0.87945,26800000.0
2009-09-15 07:22:00,0.8795,0.8795,0.8795,0.8795,30400000.0
2009-09-15 07:23:00,0.8795,0.8795,0.8794,0.87945,103900000.0
2009-09-15 07:24:00,0.87945,0.87945,0.87945,0.87945,1600000.0
2009-09-15 07:25:00,0.87945,0.87945,0.87945,0.87945,62400000.0
2009-09-15 07:26:00,0.87945,0.87945,0.87945,0.87945,14400000.0
2009-09-15 07:27:00,0.87945,0.87945,0.87945,0.87945,22400000.0
2009-09-15 07:28:00,0.87945,0.87945,0.8794,0.87945,8800000.0
2009-09-15 07:29:00,0.8794,0.87945,0.87925,0.8793,109100000.0
2009-09-15 07:30:00,0.8793,0.87935,0.87925,0.87925,339700000.0
2009-09-15 07:31:00,0.8793,0.8793,0.87925,0.8793,183500001.0
2009-09-15 07:32:00,0.8793,0.8793,0.87915,0.87915,161299998.0
2009-09-15 07:33:00,0.87925,0.87925,0.87915,0.8792,215300000.0
2009-09-15 07:34:00,0.8792,0.8792,0.879,0.87905,203599999.0
2009-09-15 07:35:00,0.87905,0.8792,0.87905,0.8791,121900000.0
2009-09-15 07:36:00,0.8791,0.8792,0.8791,0.87915,103400000.0
2009-09-15 07:37:00,0.87915,0.8792,0.8791,0.8792,138200000.0
2009-09-15 07:38:00,0.8791,0.8791,0.879,0.87905,201200000.0
2009-09-15 07:39:00,0.87905,0.87915,0.87905,0.8791,181400000.0
2009-09-15 07:40:00,0.8791,0.8792,0.87905,0.87915,339100000.0
2009-09-15 07:41:00,0.8791,0.87915,0.879,0.8791,539599996.0
2009-09-15 07:42:00,0.8791,0.8791,0.879,0.879,380400001.0
2009-09-15 07:43:00,0.879,0.879,0.8789,0.87895,150000000.0
2009-09-15 07:44:00,0.87895,0.879,0.87885,0.87885,175700000.0
2009-09-15 07:45:00,0.8788,0.8788,0.8786,0.87865,766300002.0
2009-09-15 07:46:00,0.8786,0.87875,0.87855,0.8787,1089199989.0
2009-09-15 07:47:00,0.87875,0.87875,0.87865,0.8787,352199994.0
2009-09-15 07:48:00,0.87875,0.87885,0.8787,0.87885,226699999.0
2009-09-15 07:49:00,0.87885,0.87885,0.87885,0.87885,25500000.0
2009-09-15 07:50:00,0.87885,0.8789,0.87885,0.87885,127800000.0
2009-09-15 07:51:00,0.87885,0.879,0.87885,0.8789,173000000.0
2009-09-15 07:52:00,0.8789,0.8789,0.87885,0.8789,110300000.0
2009-09-15 07:53:00,0.8789,0.8789,0.87855,0.87865,841500002.0
2009-09-15 07:54:00,0.8787,0.879,0.87865,0.879,640899998.0
2009-09-15 07:55:00,0.879,0.8791,0.87885,0.87885,507699998.0
2009-09-15 07:56:00,0.8788,0.8789,0.8788,0.8789,236800000.0
2009-09-15 07:57:00,0.8789,0.879,0.87885,0.879,177100000.0
2009-09-15 07:58:00,0.879,0.87905,0.87885,0.87895,345799999.0
2009-09-15 07:59:00,0.87895,0.8791,0.87895,0.879,489199999.0
2009-09-15 08:00:00,0.879,0.879,0.8788,0.87885,168700000.0
2009-09-15 08:01:00,0.87885,0.8789,0.8788,0.87885,205600000.0
2009-09-15 08:02:00,0.87885,0.8789,0.8788,0.8789,156300000.0
2009-09-15 08:03:00,0.8789,0.8789,0.8786,0.87865,382899997.0
2009-09-15 08:04:00,0.87865,0.8788,0.8786,0.8787,549700002.0
2009-09-15 08:05:00,0.87865,0.8787,0.87845,0.8786,1496399991.0
2009-09-15 08:06:00,0.87865,0.87865,0.87855,0.87855,867000000.0
2009-09-15 08:07:00,0.87855,0.8787,0.87855,0.8787,912800008.0
2009-09-15 08:08:00,0.8787,0.8789,0.8787,0.8789,646800000.0
2009-09-15 08:09:00,0.8789,0.87905,0.87875,0.87885,489899996.0
2009-09-15 08:10:00,0.8789,0.879,0.8786,0.87895,474900000.0
2009-09-15 08:11:00,0.87895,0.879,0.8789,0.879,175000000.0
2009-09-15 08:12:00,0.879,0.879,0.87895,0.87895,635699999.0
2009-09-15 08:13:00,0.87895,0.87895,0.87885,0.8789,247299999.0
2009-09-15 08:14:00,0.8789,0.8789,0.87885,0.8789,72200000.0
2009-09-15 08:15:00,0.8789,0.8789,0.87875,0.87885,519800005.0
2009-09-15 08:16:00,0.87885,0.8789,0.87885,0.8789,92000000.0
2009-09-15 08:17:00,0.8789,0.8789,0.87885,0.87885,240500000.0
2009-09-15 08:18:00,0.87885,0.8791,0.87885,0.87905,524500000.0
2009-09-15 08:19:00,0.87905,0.8792,0.87905,0.87905,989700001.0
2009-09-15 08:20:00,0.87905,0.87915,0.879,0.879,481399997.0
2009-09-15 08:21:00,0.879,0.87905,0.8789,0.879,442999999.0
2009-09-15 08:22:00,0.879,0.87905,0.8789,0.879,241000001.0
2009-09-15 08:23:00,0.879,0.8791,0.87895,0.879,515700003.0
2009-09-15 08:24:00,0.879,0.87915,0.87895,0.8791,473800000.0
2009-09-15 08:25:00,0.8791,0.87915,0.879,0.8791,764400001.0
2009-09-15 08:26:00,0.8791,0.87915,0.8788,0.87885,575800000.0
2009-09-15 08:27:00,0.87885,0.87905,0.87885,0.879,551499998.0
2009-09-15 08:28:00,0.879,0.87905,0.87895,0.879,641400002.0
2009-09-15 08:29:00,0.879,0.87905,0.87895,0.879,443500001.0
2009-09-15 08:30:00,0.879,0.879,0.879,0.879,341400000.0
2009-09-15 08:31:00,0.879,0.87905,0.87885,0.87885,644799998.0
2009-09-15 08:32:00,0.87885,0.87885,0.8787,0.8787,358700001.0
2009-09-15 08:33:00,0.8787,0.87875,0.87855,0.87865,1141399998.0
2009-09-15 08:34:00,0.87865,0.87875,0.87855,0.87875,1430999999.0
2009-09-15 08:35:00,0.8788,0.8788,0.8786,0.8786,739600002.0
2009-09-15 08:36:00,0.87865,0.87865,0.87855,0.87855,1265599998.0
2009-09-15 08:37:00,0.87855,0.8789,0.87855,0.8788,1340599998.0
2009-09-15 08:38:00,0.8788,0.8789,0.8788,0.87885,589800000.0
2009-09-15 08:39:00,0.87885,0.87885,0.87855,0.87865,1830199988.0
2009-09-15 08:40:00,0.8786,0.87875,0.87855,0.87865,1216399993.0
2009-09-15 08:41:00,0.8787,0.8788,0.8786,0.8787,824600001.0
2009-09-15 08:42:00,0.8787,0.87885,0.8787,0.8788,593800000.0
2009-09-15 08:43:00,0.8788,0.87885,0.87875,0.87875,682900000.0
2009-09-15 08:44:00,0.87875,0.8788,0.87875,0.87875,886499997.0
2009-09-15 08:45:00,0.87875,0.8788,0.87875,0.8788,749599999.0
2009-09-15 08:46:00,0.8788,0.87885,0.87875,0.8788,350000000.0
2009-09-15 08:47:00,0.8788,0.87905,0.8788,0.87905,624099999.0
2009-09-15 08:48:00,0.87905,0.87905,0.8789,0.879,827599999.0
2009-09-15 08:49:00,0.879,0.879,0.8788,0.8788,601500001.0
2009-09-15 08:50:00,0.8788,0.8788,0.8787,0.87875,531000000.0
2009-09-15 08:51:00,0.87875,0.87875,0.87865,0.8787,286700000.0
2009-09-15 08:52:00,0.8787,0.8787,0.8785,0.87855,1530100006.0
2009-09-15 08:53:00,0.87855,0.87905,0.8785,0.87905,1702600006.0
2009-09-15 08:54:00,0.87905,0.87925,0.87905,0.8791,740699998.0
2009-09-15 08:55:00,0.8791,0.87925,0.8791,0.8791,724500001.0
2009-09-15 08:56:00,0.8791,0.8793,0.8791,0.8793,347700000.0
2009-09-15 08:57:00,0.8793,0.8794,0.87925,0.87935,581600001.0
2009-09-15 08:58:00,0.87935,0.8794,0.8793,0.87935,533499998.0
2009-09-15 08:59:00,0.87935,0.8795,0.87935,0.87935,410200000.0
2009-09-15 09:00:00,0.8794,0.8796,0.8794,0.8795,1243899998.0
2009-09-15 09:01:00,0.8795,0.8795,0.8793,0.8793,885800000.0
2009-09-15 09:02:00,0.8793,0.87945,0.8793,0.8793,503500001.0
2009-09-15 09:03:00,0.8793,0.8794,0.8792,0.8793,627200002.0
2009-09-15 09:04:00,0.8793,0.87975,0.8793,0.87975,506200001.0
2009-09-15 09:05:00,0.87975,0.87985,0.87965,0.87985,457700000.0
2009-09-15 09:06:00,0.87985,0.8799,0.87975,0.8798,467699998.0
2009-09-15 09:07:00,0.8798,0.8799,0.8797,0.87985,380100001.0
2009-09-15 09:08:00,0.87985,0.8799,0.87965,0.87965,592300006.0
2009-09-15 09:09:00,0.87965,0.87965,0.87955,0.87955,392900000.0
2009-09-15 09:10:00,0.87955,0.87955,0.8794,0.87945,881200000.0
2009-09-15 09:11:00,0.87945,0.87945,0.87925,0.8793,560400003.0
2009-09-15 09:12:00,0.8793,0.87935,0.8793,0.8793,283800000.0
2009-09-15 09:13:00,0.8793,0.8794,0.8793,0.87935,326100000.0
2009-09-15 09:14:00,0.87935,0.8794,0.8793,0.87935,435600000.0
2009-09-15 09:15:00,0.87935,0.87955,0.87935,0.87945,255200000.0
2009-09-15 09:16:00,0.87945,0.8795,0.8793,0.8793,844800000.0
2009-09-15 09:17:00,0.8793,0.8794,0.87915,0.87925,683200001.0
2009-09-15 09:18:00,0.87925,0.87935,0.8792,0.87935,561400001.0
2009-09-15 09:19:00,0.87935,0.87935,0.87915,0.8792,485300000.0
2009-09-15 09:20:00,0.8792,0.8792,0.87905,0.8791,593699999.0
2009-09-15 09:21:00,0.8791,0.8792,0.87905,0.87905,480099999.0
2009-09-15 09:22:00,0.87905,0.8791,0.87905,0.8791,1118300001.0
2009-09-15 09:23:00,0.8791,0.87925,0.87905,0.87905,705899997.0
2009-09-15 09:24:00,0.87905,0.87905,0.8786,0.87875,496300000.0
2009-09-15 09:25:00,0.87875,0.8788,0.8786,0.8787,479699996.0
2009-09-15 09:26:00,0.87869,0.87869,0.87849,0.87852,1902999994.0
2009-09-15 09:27:00,0.8785,0.8788,0.8785,0.8786,1902999994.0
2009-09-15 09:28:00,0.87865,0.8787,0.8785,0.8787,1279999996.0
2009-09-15 09:29:00,0.8787,0.879,0.8787,0.8788,548500000.0
2009-09-15 09:30:00,0.8788,0.8789,0.8787,0.8788,751399999.0
2009-09-15 09:31:00,0.8788,0.8788,0.87875,0.87875,274500000.0
2009-09-15 09:32:00,0.87875,0.8788,0.8786,0.87875,708900003.0
2009-09-15 09:33:00,0.87875,0.87885,0.87875,0.8788,430599997.0
2009-09-15 09:34:00,0.8788,0.87885,0.8788,0.87885,174400000.0
2009-09-15 09:35:00,0.87885,0.87885,0.8786,0.8786,521799998.0
2009-09-15 09:36:00,0.8786,0.87915,0.8786,0.8791,940799999.0
2009-09-15 09:37:00,0.87915,0.87915,0.879,0.879,478000000.0
2009-09-15 09:38:00,0.879,0.87915,0.879,0.87915,656099999.0
2009-09-15 09:39:00,0.87915,0.8794,0.87905,0.87935,311800000.0
2009-09-15 09:40:00,0.87935,0.8794,0.8791,0.8794,516700000.0
2009-09-15 09:41:00,0.8794,0.8794,0.8792,0.87935,419200000.0
2009-09-15 09:42:00,0.87935,0.8794,0.8791,0.8792,806300000.0
2009-09-15 09:43:00,0.8792,0.8794,0.8792,0.8793,995600000.0
2009-09-15 09:44:00,0.8793,0.8794,0.8793,0.8794,455800000.0
2009-09-15 09:45:00,0.8794,0.8795,0.8794,0.8795,341000001.0
2009-09-15 09:46:00,0.8795,0.8796,0.8792,0.87925,884399997.0
2009-09-15 09:47:00,0.87925,0.8796,0.8792,0.87955,1014799992.0
2009-09-15 09:48:00,0.87955,0.8797,0.87955,0.87955,861600000.0
2009-09-15 09:49:00,0.87955,0.8797,0.8795,0.87965,1026900002.0
2009-09-15 09:50:00,0.87965,0.87975,0.8795,0.8795,908199997.0
2009-09-15 09:51:00,0.8795,0.87955,0.8795,0.8795,367700000.0
2009-09-15 09:52:00,0.87955,0.87955,0.8793,0.8793,641700000.0
2009-09-15 09:53:00,0.8793,0.87935,0.8792,0.87935,744600000.0
2009-09-15 09:54:00,0.8793,0.8794,0.8793,0.87935,792699999.0
2009-09-15 09:55:00,0.87935,0.8794,0.8792,0.8792,519700000.0
2009-09-15 09:56:00,0.8792,0.8793,0.87915,0.8792,371000000.0
2009-09-15 09:57:00,0.8792,0.8792,0.87895,0.879,426199999.0
2009-09-15 09:58:00,0.879,0.8791,0.87885,0.879,870799999.0
2009-09-15 09:59:00,0.87905,0.8795,0.879,0.87945,866900000.0
2009-09-15 10:00:00,0.87945,0.8795,0.87925,0.8794,731099999.0
2009-09-15 10:01:00,0.87945,0.8795,0.8792,0.87935,556699999.0
2009-09-15 10:02:00,0.87935,0.87935,0.879,0.879,1267499995.0
2009-09-15 10:03:00,0.879,0.87905,0.87885,0.87905,721000000.0
2009-09-15 10:04:00,0.87905,0.87905,0.87845,0.87855,814799996.0
2009-09-15 10:05:00,0.87855,0.87885,0.87855,0.8788,1444499991.0
2009-09-15 10:06:00,0.8788,0.8789,0.8786,0.8788,1432900004.0
2009-09-15 10:07:00,0.8788,0.87895,0.87875,0.8788,809300001.0
2009-09-15 10:08:00,0.8788,0.87885,0.87875,0.8788,505499999.0
2009-09-15 10:09:00,0.8788,0.8788,0.8784,0.8784,1685600009.0
2009-09-15 10:10:00,0.87837,0.87854,0.87832,0.87852,290100000.0
2009-09-15 10:11:00,0.87855,0.8788,0.87855,0.8787,290100000.0
2009-09-15 10:12:00,0.8787,0.87875,0.8787,0.87875,399700000.0
2009-09-15 10:13:00,0.87875,0.8789,0.8787,0.8787,425600001.0
2009-09-15 10:14:00,0.8787,0.87875,0.8787,0.8787,308400000.0
2009-09-15 10:15:00,0.8787,0.8787,0.87865,0.8787,351700000.0
2009-09-15 10:16:00,0.8787,0.8788,0.8787,0.87875,249700000.0
2009-09-15 10:17:00,0.87875,0.8788,0.8787,0.87875,421500000.0
2009-09-15 10:18:00,0.87875,0.8788,0.8787,0.87875,377700000.0
2009-09-15 10:19:00,0.87875,0.87875,0.87865,0.8787,567600000.0
2009-09-15 10:20:00,0.8787,0.87875,0.87865,0.8787,704800005.0
2009-09-15 10:21:00,0.8787,0.87875,0.87855,0.87855,472999998.0
2009-09-15 10:22:00,0.87855,0.87865,0.87855,0.87865,691400002.0
2009-09-15 10:23:00,0.8787,0.87875,0.8785,0.8785,222800000.0
2009-09-15 10:24:00,0.8785,0.87855,0.87845,0.87855,1549700014.0
2009-09-15 10:25:00,0.87855,0.87865,0.8784,0.8784,778100001.0
2009-09-15 10:26:00,0.87835,0.8785,0.8783,0.87845,1992800006.0
2009-09-15 10:27:00,0.8785,0.8786,0.8784,0.87855,1133100002.0
2009-09-15 10:28:00,0.87855,0.8788,0.87845,0.8788,576199999.0
2009-09-15 10:29:00,0.8788,0.87895,0.8782,0.8782,342700000.0
2009-09-15 10:30:00,0.8782,0.87885,0.8768,0.87885,516199999.0
2009-09-15 10:31:00,0.87895,0.87895,0.87775,0.87785,675700000.0
2009-09-15 10:32:00,0.87785,0.87805,0.87775,0.87785,743799999.0
2009-09-15 10:33:00,0.87785,0.8781,0.87785,0.878,1214600001.0
2009-09-15 10:34:00,0.87805,0.8781,0.87795,0.8781,987900000.0
2009-09-15 10:35:00,0.8781,0.8782,0.87805,0.87815,939100001.0
2009-09-15 10:36:00,0.87815,0.87835,0.87815,0.8783,336600002.0
2009-09-15 10:37:00,0.8783,0.87835,0.878,0.878,601500000.0
2009-09-15 10:38:00,0.87805,0.87805,0.87805,0.87805,176400000.0
2009-09-15 10:39:00,0.878,0.8782,0.878,0.8782,678900000.0
2009-09-15 10:40:00,0.8782,0.87855,0.8782,0.87855,397099999.0
2009-09-15 10:41:00,0.87855,0.87855,0.87845,0.87845,557500000.0
2009-09-15 10:42:00,0.87845,0.87845,0.87825,0.87835,537399996.0
2009-09-15 10:43:00,0.87845,0.87845,0.87835,0.87835,104200000.0
2009-09-15 10:44:00,0.87845,0.8785,0.87835,0.8785,230800000.0
2009-09-15 10:45:00,0.8785,0.8786,0.87845,0.87845,181300000.0
2009-09-15 10:46:00,0.87845,0.8785,0.87835,0.87835,181400000.0
2009-09-15 10:47:00,0.87835,0.87845,0.8782,0.87835,908799992.0
2009-09-15 10:48:00,0.87835,0.87845,0.87835,0.8784,1188900008.0
2009-09-15 10:49:00,0.8784,0.87875,0.8784,0.87865,927200002.0
2009-09-15 10:50:00,0.8786,0.8788,0.8785,0.8788,1178400002.0
2009-09-15 10:51:00,0.8788,0.8791,0.8788,0.8791,983300001.0
2009-09-15 10:52:00,0.8791,0.8791,0.8787,0.8788,583100001.0
2009-09-15 10:53:00,0.8788,0.8788,0.87865,0.8787,505399998.0
2009-09-15 10:54:00,0.8787,0.8787,0.8785,0.8786,448199999.0
2009-09-15 10:55:00,0.8786,0.8786,0.8785,0.8786,173600000.0
2009-09-15 10:56:00,0.8787,0.8787,0.8785,0.87855,646200000.0
2009-09-15 10:57:00,0.87855,0.8787,0.87835,0.87865,450700000.0
2009-09-15 10:58:00,0.87865,0.8788,0.8785,0.87865,501700000.0
2009-09-15 10:59:00,0.87865,0.879,0.87865,0.8787,361299999.0
2009-09-15 11:00:00,0.87865,0.8788,0.87805,0.87845,688600000.0
2009-09-15 11:01:00,0.87845,0.87865,0.87825,0.8785,590200000.0
2009-09-15 11:02:00,0.8785,0.87865,0.8784,0.87855,671000001.0
2009-09-15 11:03:00,0.87855,0.87855,0.87835,0.8785,581299999.0
2009-09-15 11:04:00,0.8785,0.87855,0.8784,0.8784,963499999.0
2009-09-15 11:05:00,0.8784,0.87845,0.87825,0.8783,962000006.0
2009-09-15 11:06:00,0.8783,0.8784,0.87825,0.87835,843000001.0
2009-09-15 11:07:00,0.8783,0.87865,0.8783,0.8785,694800001.0
2009-09-15 11:08:00,0.87845,0.87855,0.8784,0.87855,796000004.0
2009-09-15 11:09:00,0.8785,0.87855,0.87845,0.87845,467300000.0
2009-09-15 11:10:00,0.87845,0.8786,0.87845,0.8785,416200000.0
2009-09-15 11:11:00,0.8785,0.8785,0.87845,0.87845,573200000.0
2009-09-15 11:12:00,0.87845,0.87855,0.8784,0.8785,712299999.0
2009-09-15 11:13:00,0.87855,0.87865,0.8785,0.8786,527799999.0
2009-09-15 11:14:00,0.8786,0.87865,0.87855,0.87865,582099997.0
2009-09-15 11:15:00,0.8787,0.87875,0.8786,0.8787,148900000.0
2009-09-15 11:16:00,0.87865,0.8787,0.8786,0.8786,47500000.0
2009-09-15 11:17:00,0.8786,0.8786,0.8785,0.8785,171300000.0
2009-09-15 11:18:00,0.8785,0.8785,0.8784,0.87845,408100002.0
2009-09-15 11:19:00,0.8784,0.87855,0.8784,0.87845,425399999.0
2009-09-15 11:20:00,0.87845,0.87855,0.87845,0.8785,416600000.0
2009-09-15 11:21:00,0.8785,0.87855,0.87845,0.87845,685700003.0
2009-09-15 11:22:00,0.87845,0.87855,0.8784,0.87845,1119700002.0
2009-09-15 11:23:00,0.87845,0.88055,0.87845,0.88055,1237300000.0
2009-09-15 11:24:00,0.8806,0.8811,0.8803,0.88035,660199999.0
2009-09-15 11:25:00,0.88035,0.8818,0.88035,0.8818,830799999.0
2009-09-15 11:26:00,0.8819,0.88205,0.8815,0.8816,905399999.0
2009-09-15 11:27:00,0.88165,0.88175,0.8814,0.88145,572300000.0
2009-09-15 11:28:00,0.8815,0.8823,0.88145,0.88225,776400002.0
2009-09-15 11:29:00,0.88225,0.88295,0.88225,0.88285,968500000.0
2009-09-15 11:30:00,0.88285,0.88355,0.88275,0.88335,815700003.0
2009-09-15 11:31:00,0.88335,0.88345,0.8828,0.8829,861200000.0
2009-09-15 11:32:00,0.88295,0.88365,0.8828,0.88365,858600001.0
2009-09-15 11:33:00,0.88365,0.88435,0.88365,0.88395,804300000.0
2009-09-15 11:34:00,0.88395,0.884,0.8835,0.88375,911200000.0
2009-09-15 11:35:00,0.88375,0.88385,0.88345,0.88345,523700000.0
2009-09-15 11:36:00,0.8834,0.88375,0.88295,0.8837,817800001.0
2009-09-15 11:37:00,0.88375,0.88425,0.8837,0.88425,406500000.0
2009-09-15 11:38:00,0.88425,0.88425,0.8837,0.8838,457600000.0
2009-09-15 11:39:00,0.8838,0.8839,0.88375,0.8838,626700000.0
2009-09-15 11:40:00,0.8838,0.8838,0.8835,0.88355,604600000.0
2009-09-15 11:41:00,0.88355,0.8837,0.88345,0.8835,686299998.0
2009-09-15 11:42:00,0.8835,0.8836,0.88345,0.88355,685599999.0
2009-09-15 11:43:00,0.88355,0.8837,0.88355,0.88365,359200001.0
2009-09-15 11:44:00,0.88365,0.8838,0.8836,0.88375,556199998.0
2009-09-15 11:45:00,0.88375,0.88375,0.8835,0.8835,595899999.0
2009-09-15 11:46:00,0.8835,0.8835,0.8828,0.88305,753400000.0
2009-09-15 11:47:00,0.88305,0.88315,0.883,0.88305,742200000.0
2009-09-15 11:48:00,0.88305,0.8837,0.88305,0.8837,821700000.0
2009-09-15 11:49:00,0.88375,0.88435,0.88365,0.88425,914400000.0
2009-09-15 11:50:00,0.8843,0.88435,0.8842,0.88435,724200001.0
2009-09-15 11:51:00,0.8843,0.8843,0.88375,0.88395,853800000.0
2009-09-15 11:52:00,0.88395,0.8842,0.88375,0.88375,802900001.0
2009-09-15 11:53:00,0.88375,0.8839,0.8837,0.8838,924999998.0
2009-09-15 11:54:00,0.88375,0.8838,0.88355,0.88365,713700000.0
2009-09-15 11:55:00,0.8837,0.8843,0.88365,0.88425,1156499997.0
2009-09-15 11:56:00,0.88425,0.8843,0.88405,0.88405,524800001.0
2009-09-15 11:57:00,0.88415,0.88435,0.88405,0.88415,963700001.0
2009-09-15 11:58:00,0.8843,0.8843,0.88395,0.88405,757699996.0
2009-09-15 11:59:00,0.88405,0.88425,0.88395,0.8842,522200000.0
2009-09-15 12:00:00,0.8842,0.88425,0.8841,0.88415,929599999.0
2009-09-15 12:01:00,0.88415,0.88435,0.88405,0.8842,597700000.0
2009-09-15 12:02:00,0.8842,0.8842,0.88405,0.88405,483699999.0
2009-09-15 12:03:00,0.88405,0.8843,0.88405,0.8841,876299997.0
2009-09-15 12:04:00,0.8841,0.88415,0.8838,0.8839,513199999.0
2009-09-15 12:05:00,0.88395,0.884,0.8838,0.8839,763500000.0
2009-09-15 12:06:00,0.8839,0.8839,0.8838,0.8839,1171000000.0
2009-09-15 12:07:00,0.8839,0.8842,0.88385,0.8842,506499997.0
2009-09-15 12:08:00,0.8842,0.88435,0.8842,0.88435,366999999.0
2009-09-15 12:09:00,0.88435,0.88455,0.8843,0.88455,745299998.0
2009-09-15 12:10:00,0.88455,0.885,0.88455,0.8849,1213000002.0
2009-09-15 12:11:00,0.88495,0.88495,0.8848,0.8848,473199999.0
2009-09-15 12:12:00,0.8848,0.88485,0.8845,0.8845,481399999.0
2009-09-15 12:13:00,0.8845,0.88465,0.88445,0.88465,584900002.0
2009-09-15 12:14:00,0.88465,0.88475,0.8845,0.8847,807000005.0
2009-09-15 12:15:00,0.8847,0.88525,0.8846,0.88525,905899997.0
2009-09-15 12:16:00,0.88525,0.88545,0.88495,0.8853,1110500000.0
2009-09-15 12:17:00,0.88535,0.88545,0.8852,0.8854,900200003.0
2009-09-15 12:18:00,0.8854,0.8854,0.88505,0.88505,965499995.0
2009-09-15 12:19:00,0.8851,0.8858,0.88505,0.88575,1396500000.0
2009-09-15 12:20:00,0.8857,0.88675,0.8857,0.8863,1788100000.0
2009-09-15 12:21:00,0.88635,0.88655,0.88635,0.88645,1284299999.0
2009-09-15 12:22:00,0.88645,0.8867,0.8864,0.8866,587600000.0
2009-09-15 12:23:00,0.88665,0.8869,0.88655,0.88685,668099999.0
2009-09-15 12:24:00,0.8869,0.8871,0.8866,0.88665,1002800001.0
2009-09-15 12:25:00,0.88665,0.88665,0.88635,0.88645,703499997.0
2009-09-15 12:26:00,0.88645,0.8866,0.8864,0.88645,506300000.0
2009-09-15 12:27:00,0.88645,0.8865,0.8864,0.8864,1046000002.0
2009-09-15 12:28:00,0.88645,0.8866,0.88645,0.8866,595500002.0
2009-09-15 12:29:00,0.88655,0.88665,0.8865,0.88655,563100002.0
2009-09-15 12:30:00,0.88655,0.88665,0.88655,0.88655,632999997.0
2009-09-15 12:31:00,0.88655,0.8866,0.8865,0.8865,695599999.0
2009-09-15 12:32:00,0.8865,0.88665,0.8865,0.8866,595999999.0
2009-09-15 12:33:00,0.8866,0.8866,0.8865,0.8865,390500000.0
2009-09-15 12:34:00,0.8865,0.8866,0.88635,0.88635,823699992.0
2009-09-15 12:35:00,0.88635,0.8864,0.88615,0.88615,886200001.0
2009-09-15 12:36:00,0.88615,0.88635,0.88615,0.88635,241600000.0
2009-09-15 12:37:00,0.88625,0.8863,0.88615,0.88615,720100000.0
2009-09-15 12:38:00,0.88615,0.88625,0.88615,0.8862,826800003.0
2009-09-15 12:39:00,0.88615,0.8862,0.88615,0.88615,653399998.0
2009-09-15 12:40:00,0.88615,0.8862,0.88615,0.8862,492999999.0
2009-09-15 12:41:00,0.8862,0.88625,0.88615,0.88615,607600002.0
2009-09-15 12:42:00,0.88615,0.8865,0.88615,0.8864,329600001.0
2009-09-15 12:43:00,0.8864,0.8865,0.8864,0.88645,293600000.0
2009-09-15 12:44:00,0.8864,0.8864,0.88615,0.8863,695100001.0
2009-09-15 12:45:00,0.8863,0.88635,0.88625,0.8863,488900000.0
2009-09-15 12:46:00,0.88625,0.8864,0.88625,0.8864,250800000.0
2009-09-15 12:47:00,0.88635,0.8864,0.8863,0.8864,280100000.0
2009-09-15 12:48:00,0.8864,0.88645,0.88635,0.8864,414400000.0
2009-09-15 12:49:00,0.8864,0.88645,0.88635,0.88635,712699996.0
2009-09-15 12:50:00,0.88635,0.88635,0.8862,0.8863,253400000.0
2009-09-15 12:51:00,0.8863,0.8863,0.88615,0.88615,971900001.0
2009-09-15 12:52:00,0.88615,0.88625,0.8861,0.8862,504900000.0
2009-09-15 12:53:00,0.8862,0.8863,0.8862,0.8863,326900000.0
2009-09-15 12:54:00,0.8863,0.8864,0.88615,0.88625,407899995.0
2009-09-15 12:55:00,0.88625,0.88625,0.88615,0.88615,662199998.0
2009-09-15 12:56:00,0.88615,0.88615,0.8861,0.8861,273600000.0
2009-09-15 12:57:00,0.8861,0.88615,0.886,0.886,424100000.0
2009-09-15 12:58:00,0.886,0.88605,0.886,0.886,535900000.0
2009-09-15 12:59:00,0.886,0.88605,0.886,0.88605,713099993.0
2009-09-15 13:00:00,0.88605,0.8863,0.886,0.8863,668299999.0
2009-09-15 13:01:00,0.88635,0.88635,0.8862,0.8863,223900000.0
2009-09-15 13:02:00,0.8863,0.8864,0.88615,0.88615,564400003.0
2009-09-15 13:03:00,0.88615,0.8862,0.886,0.8861,481200001.0
2009-09-15 13:04:00,0.8861,0.8861,0.8859,0.88595,663300000.0
2009-09-15 13:05:00,0.88595,0.88605,0.88585,0.88595,797900000.0
2009-09-15 13:06:00,0.88595,0.88595,0.88585,0.88585,994600018.0
2009-09-15 13:07:00,0.8859,0.8861,0.88585,0.88605,384500000.0
2009-09-15 13:08:00,0.88605,0.8861,0.88605,0.88605,268700000.0
2009-09-15 13:09:00,0.88605,0.8861,0.88595,0.88605,496599999.0
2009-09-15 13:10:00,0.88605,0.8862,0.886,0.88615,449500000.0
2009-09-15 13:11:00,0.88615,0.8862,0.88605,0.88615,371999998.0
2009-09-15 13:12:00,0.8861,0.8862,0.88605,0.88605,576400000.0
2009-09-15 13:13:00,0.88605,0.88605,0.886,0.88605,562900000.0
2009-09-15 13:14:00,0.88605,0.88605,0.886,0.886,855400000.0
2009-09-15 13:15:00,0.886,0.88605,0.886,0.88605,386800000.0
2009-09-15 13:16:00,0.88605,0.88625,0.886,0.8861,512700003.0
2009-09-15 13:17:00,0.8861,0.8862,0.8861,0.8861,343700000.0
2009-09-15 13:18:00,0.8861,0.88615,0.88605,0.8861,472900000.0
2009-09-15 13:19:00,0.8861,0.8863,0.8861,0.8862,665500000.0
2009-09-15 13:20:00,0.8862,0.8864,0.88615,0.8863,539499999.0
2009-09-15 13:21:00,0.88635,0.88665,0.88635,0.88655,944499998.0
2009-09-15 13:22:00,0.88655,0.88665,0.8864,0.88655,722600002.0
2009-09-15 13:23:00,0.88655,0.88665,0.8864,0.88645,570000000.0
2009-09-15 13:24:00,0.88645,0.8865,0.8864,0.88645,576600000.0
2009-09-15 13:25:00,0.88645,0.8865,0.88635,0.88635,603600000.0
2009-09-15 13:26:00,0.88635,0.8864,0.88635,0.88635,806999999.0
2009-09-15 13:27:00,0.8864,0.8865,0.8864,0.8864,413400000.0
2009-09-15 13:28:00,0.8864,0.8864,0.88635,0.88635,279900000.0
2009-09-15 13:29:00,0.88635,0.88635,0.88615,0.88615,243700000.0
2009-09-15 13:30:00,0.88615,0.88625,0.88615,0.8862,616400000.0
2009-09-15 13:31:00,0.8862,0.88635,0.8862,0.88635,579999997.0
2009-09-15 13:32:00,0.88635,0.88635,0.8863,0.88635,661300000.0
2009-09-15 13:33:00,0.88635,0.8864,0.8863,0.8863,898900001.0
2009-09-15 13:34:00,0.8863,0.88645,0.8863,0.8863,519999998.0
2009-09-15 13:35:00,0.8863,0.8865,0.8863,0.8865,638400001.0
2009-09-15 13:36:00,0.8865,0.8867,0.8865,0.8867,484500000.0
2009-09-15 13:37:00,0.8867,0.8867,0.88665,0.8867,366100003.0
2009-09-15 13:38:00,0.8867,0.88675,0.8865,0.8866,772000000.0
2009-09-15 13:39:00,0.8866,0.8869,0.8866,0.8869,423400002.0
2009-09-15 13:40:00,0.8869,0.887,0.88685,0.887,423400001.0
2009-09-15 13:41:00,0.88695,0.88705,0.88695,0.887,788100000.0
2009-09-15 13:42:00,0.887,0.88715,0.887,0.88715,465600000.0
2009-09-15 13:43:00,0.8872,0.8872,0.8871,0.8871,538300002.0
2009-09-15 13:44:00,0.8871,0.8877,0.88705,0.88765,760300001.0
2009-09-15 13:45:00,0.88765,0.8877,0.88745,0.8875,460699998.0
2009-09-15 13:46:00,0.8875,0.88755,0.88695,0.887,753499997.0
2009-09-15 13:47:00,0.887,0.88705,0.8867,0.8867,778500002.0
2009-09-15 13:48:00,0.8867,0.8868,0.8866,0.8866,466200000.0
2009-09-15 13:49:00,0.8866,0.88685,0.8866,0.8868,1204500005.0
2009-09-15 13:50:00,0.8868,0.8868,0.8866,0.8868,973800002.0
2009-09-15 13:51:00,0.8868,0.8868,0.8866,0.88665,488600001.0
2009-09-15 13:52:00,0.88665,0.88675,0.88655,0.88655,1070700001.0
2009-09-15 13:53:00,0.88655,0.8866,0.8865,0.8866,516800000.0
2009-09-15 13:54:00,0.8866,0.8866,0.8865,0.8865,690100000.0
2009-09-15 13:55:00,0.88655,0.88655,0.8865,0.88655,446000000.0
2009-09-15 13:56:00,0.88655,0.8866,0.88655,0.8866,156800000.0
2009-09-15 13:57:00,0.8866,0.88665,0.8866,0.8866,276500000.0
2009-09-15 13:58:00,0.8866,0.8867,0.8866,0.88665,479200001.0
2009-09-15 13:59:00,0.88665,0.88665,0.8865,0.8865,373460000.0
2009-09-15 14:00:00,0.8865,0.8866,0.88645,0.8866,768799999.0
2009-09-15 14:01:00,0.8866,0.8866,0.88645,0.88645,1072300005.0
2009-09-15 14:02:00,0.88645,0.88655,0.88645,0.88645,563000002.0
2009-09-15 14:03:00,0.88645,0.88655,0.88645,0.8865,369700001.0
2009-09-15 14:04:00,0.8865,0.88655,0.88645,0.8865,630700000.0
2009-09-15 14:05:00,0.8865,0.8865,0.8864,0.8865,88300000.0
2009-09-15 14:06:00,0.8865,0.8865,0.8865,0.8865,178800000.0
2009-09-15 14:07:00,0.8865,0.88655,0.8865,0.8865,228000000.0
2009-09-15 14:08:00,0.8865,0.8865,0.8864,0.8865,798600002.0
2009-09-15 14:09:00,0.88645,0.8865,0.88645,0.8865,315900000.0
2009-09-15 14:10:00,0.8865,0.88665,0.8865,0.88665,361800001.0
2009-09-15 14:11:00,0.88665,0.8868,0.88665,0.8867,757100000.0
2009-09-15 14:12:00,0.8867,0.88695,0.88665,0.88695,729599999.0
2009-09-15 14:13:00,0.88695,0.88705,0.88685,0.887,729000001.0
2009-09-15 14:14:00,0.887,0.887,0.8868,0.8869,1028800001.0
2009-09-15 14:15:00,0.8869,0.887,0.8868,0.88685,652099999.0
2009-09-15 14:16:00,0.88685,0.88695,0.88685,0.88695,568399997.0
2009-09-15 14:17:00,0.88695,0.88735,0.8869,0.88735,722699997.0
2009-09-15 14:18:00,0.88735,0.88755,0.88735,0.88745,765499998.0
2009-09-15 14:19:00,0.88745,0.88745,0.8872,0.8872,492900000.0
2009-09-15 14:20:00,0.88725,0.88745,0.8872,0.88745,478599997.0
2009-09-15 14:21:00,0.88745,0.88755,0.88745,0.88755,880599998.0
2009-09-15 14:22:00,0.8875,0.8875,0.8874,0.8874,941799998.0
2009-09-15 14:23:00,0.8874,0.88755,0.88735,0.88745,713699999.0
2009-09-15 14:24:00,0.88745,0.88775,0.88745,0.88765,729800000.0
2009-09-15 14:25:00,0.88765,0.88775,0.88755,0.88765,858200000.0
2009-09-15 14:26:00,0.88765,0.88765,0.88745,0.8875,571000000.0
2009-09-15 14:27:00,0.8875,0.8875,0.8872,0.8872,625399996.0
2009-09-15 14:28:00,0.8872,0.8873,0.88715,0.8872,265400001.0
2009-09-15 14:29:00,0.8872,0.8873,0.88705,0.88705,315400000.0
2009-09-15 14:30:00,0.88705,0.888,0.88705,0.888,570100000.0
2009-09-15 14:31:00,0.88805,0.88805,0.88765,0.8879,577900000.0
2009-09-15 14:32:00,0.8879,0.8879,0.8875,0.88755,921800001.0
2009-09-15 14:33:00,0.88755,0.8876,0.88725,0.88725,673500000.0
2009-09-15 14:34:00,0.88725,0.8873,0.88695,0.887,500900000.0
2009-09-15 14:35:00,0.887,0.8871,0.8868,0.88685,731030000.0
2009-09-15 14:36:00,0.88685,0.8869,0.88665,0.8867,719500000.0
2009-09-15 14:37:00,0.8867,0.8868,0.88655,0.88665,769100000.0
2009-09-15 14:38:00,0.88665,0.8868,0.88665,0.88675,513600000.0
2009-09-15 14:39:00,0.8867,0.88725,0.88665,0.8871,759000000.0
2009-09-15 14:40:00,0.8871,0.88715,0.88695,0.88695,713800000.0
2009-09-15 14:41:00,0.88695,0.88695,0.88675,0.88675,845199997.0
2009-09-15 14:42:00,0.88675,0.8868,0.88665,0.88675,513499999.0
2009-09-15 14:43:00,0.8868,0.8868,0.88625,0.8866,958600000.0
2009-09-15 14:44:00,0.8866,0.8867,0.88625,0.8863,596000000.0
2009-09-15 14:45:00,0.8863,0.8864,0.88625,0.88635,611799999.0
2009-09-15 14:46:00,0.88635,0.8865,0.88635,0.8865,394600000.0
2009-09-15 14:47:00,0.8865,0.88655,0.88635,0.8865,550900000.0
2009-09-15 14:48:00,0.8865,0.88655,0.8863,0.8863,512500001.0
2009-09-15 14:49:00,0.8863,0.8864,0.88615,0.88635,413100000.0
2009-09-15 14:50:00,0.88635,0.8865,0.88625,0.88645,399000000.0
2009-09-15 14:51:00,0.8865,0.8865,0.88605,0.8864,658500000.0
2009-09-15 14:52:00,0.8864,0.8864,0.8859,0.8859,830299998.0
2009-09-15 14:53:00,0.8859,0.88605,0.88585,0.88585,666200000.0
2009-09-15 14:54:00,0.8859,0.88595,0.88575,0.88575,533000000.0
2009-09-15 14:55:00,0.88575,0.886,0.88575,0.886,779100000.0
2009-09-15 14:56:00,0.886,0.886,0.88585,0.8859,551900000.0
2009-09-15 14:57:00,0.8859,0.8859,0.88575,0.8858,484700000.0
2009-09-15 14:58:00,0.8858,0.88585,0.8858,0.8858,501900000.0
2009-09-15 14:59:00,0.8858,0.8859,0.8856,0.8856,858800000.0
2009-09-15 15:00:00,0.8856,0.8857,0.88555,0.88555,466000000.0
2009-09-15 15:01:00,0.88555,0.88555,0.8853,0.8854,560800000.0
2009-09-15 15:02:00,0.8854,0.88545,0.8854,0.8854,332800000.0
2009-09-15 15:03:00,0.8854,0.88545,0.8853,0.8854,210400000.0
2009-09-15 15:04:00,0.8854,0.8854,0.8852,0.88525,459600002.0
2009-09-15 15:05:00,0.88525,0.8853,0.88515,0.88525,469400000.0
2009-09-15 15:06:00,0.88525,0.88575,0.88525,0.88575,517800000.0
2009-09-15 15:07:00,0.88575,0.886,0.8857,0.886,469199996.0
2009-09-15 15:08:00,0.88605,0.88605,0.886,0.886,928799999.0
2009-09-15 15:09:00,0.886,0.886,0.88585,0.8859,547400001.0
2009-09-15 15:10:00,0.8859,0.88615,0.8859,0.8861,889599999.0
2009-09-15 15:11:00,0.8861,0.88615,0.886,0.886,451100000.0
2009-09-15 15:12:00,0.886,0.88615,0.88595,0.88605,840700001.0
2009-09-15 15:13:00,0.88605,0.8861,0.88595,0.88605,550700000.0
2009-09-15 15:14:00,0.88605,0.8861,0.886,0.8861,505800000.0
2009-09-15 15:15:00,0.8861,0.8862,0.8861,0.88615,300400000.0
2009-09-15 15:16:00,0.88615,0.8862,0.8861,0.8862,657400000.0
2009-09-15 15:17:00,0.8862,0.8862,0.886,0.8861,417700000.0
2009-09-15 15:18:00,0.88605,0.88615,0.88595,0.886,516000000.0
2009-09-15 15:19:00,0.886,0.8862,0.8859,0.88615,727700000.0
2009-09-15 15:20:00,0.88615,0.88615,0.88605,0.8861,286700000.0
2009-09-15 15:21:00,0.8861,0.88615,0.88605,0.8861,289300000.0
2009-09-15 15:22:00,0.88615,0.88625,0.8861,0.88615,408800000.0
2009-09-15 15:23:00,0.88615,0.8862,0.88595,0.88605,283000000.0
2009-09-15 15:24:00,0.88605,0.88605,0.8858,0.88595,659700000.0
2009-09-15 15:25:00,0.8859,0.88605,0.8859,0.886,734600000.0
2009-09-15 15:26:00,0.886,0.88605,0.88595,0.886,236900000.0
2009-09-15 15:27:00,0.886,0.8863,0.88595,0.8863,1047699995.0
2009-09-15 15:28:00,0.88625,0.88625,0.88605,0.8862,715399999.0
2009-09-15 15:29:00,0.88615,0.8863,0.88615,0.8863,987899997.0
2009-09-15 15:30:00,0.88625,0.8863,0.88615,0.8862,592400003.0
2009-09-15 15:31:00,0.8862,0.8863,0.88615,0.88615,666400000.0
2009-09-15 15:32:00,0.88615,0.88635,0.8861,0.8863,791899998.0
2009-09-15 15:33:00,0.8863,0.88635,0.8862,0.8862,405800000.0
2009-09-15 15:34:00,0.8862,0.88645,0.88615,0.8864,642400000.0
2009-09-15 15:35:00,0.8864,0.8868,0.8863,0.88675,829999997.0
2009-09-15 15:36:00,0.88675,0.8869,0.8867,0.88685,658700000.0
2009-09-15 15:37:00,0.88685,0.8869,0.8867,0.8867,545900000.0
2009-09-15 15:38:00,0.8867,0.8869,0.88665,0.8867,898600000.0
2009-09-15 15:39:00,0.8867,0.8867,0.8866,0.88665,1184799996.0
2009-09-15 15:40:00,0.88665,0.88675,0.88665,0.8867,309800000.0
2009-09-15 15:41:00,0.8867,0.88685,0.88665,0.8868,903100000.0
2009-09-15 15:42:00,0.88675,0.88695,0.8867,0.88685,1106100000.0
2009-09-15 15:43:00,0.8869,0.88695,0.8868,0.8869,834799998.0
2009-09-15 15:44:00,0.8869,0.887,0.88685,0.8869,669100000.0
2009-09-15 15:45:00,0.8869,0.88695,0.8868,0.8869,333600000.0
2009-09-15 15:46:00,0.8869,0.887,0.8868,0.88695,924200001.0
2009-09-15 15:47:00,0.88695,0.887,0.88685,0.887,803799999.0
2009-09-15 15:48:00,0.88695,0.88695,0.88675,0.88685,496099998.0
2009-09-15 15:49:00,0.8868,0.88685,0.88675,0.88675,785800001.0
2009-09-15 15:50:00,0.88675,0.88685,0.8867,0.8867,550300002.0
2009-09-15 15:51:00,0.8867,0.8869,0.88665,0.8868,792000000.0
2009-09-15 15:52:00,0.8868,0.8869,0.88675,0.88675,977599998.0
2009-09-15 15:53:00,0.8868,0.8869,0.8867,0.88675,618000000.0
2009-09-15 15:54:00,0.8868,0.8868,0.8866,0.8866,608200000.0
2009-09-15 15:55:00,0.8866,0.8869,0.8866,0.8868,905000000.0
2009-09-15 15:56:00,0.8868,0.88685,0.8867,0.88675,902000001.0
2009-09-15 15:57:00,0.88675,0.88675,0.88665,0.88665,681800000.0
2009-09-15 15:58:00,0.88665,0.88695,0.88665,0.8869,583200000.0
2009-09-15 15:59:00,0.8869,0.8871,0.8869,0.88705,521200000.0
2009-09-15 16:00:00,0.88705,0.8872,0.88705,0.8872,425800001.0
2009-09-15 16:01:00,0.8872,0.88725,0.8871,0.8871,234600000.0
2009-09-15 16:02:00,0.8871,0.8872,0.8871,0.8871,593400000.0
2009-09-15 16:03:00,0.8871,0.8871,0.887,0.887,839799998.0
2009-09-15 16:04:00,0.887,0.8871,0.8866,0.8866,995899998.0
2009-09-15 16:05:00,0.8866,0.88675,0.8866,0.88675,955700000.0
2009-09-15 16:06:00,0.88675,0.88685,0.88665,0.88685,942600001.0
2009-09-15 16:07:00,0.88685,0.8869,0.8868,0.8869,922699999.0
2009-09-15 16:08:00,0.8869,0.8869,0.8868,0.88685,299400000.0
2009-09-15 16:09:00,0.88685,0.887,0.8868,0.8869,598600000.0
2009-09-15 16:10:00,0.8869,0.887,0.8869,0.887,1017200000.0
2009-09-15 16:11:00,0.887,0.8871,0.887,0.8871,528200000.0
2009-09-15 16:12:00,0.88705,0.88715,0.88705,0.8871,668000001.0
2009-09-15 16:13:00,0.8871,0.8872,0.88705,0.88715,558200000.0
2009-09-15 16:14:00,0.88715,0.88755,0.88715,0.8874,974000001.0
2009-09-15 16:15:00,0.8874,0.8876,0.88725,0.88755,765000001.0
2009-09-15 16:16:00,0.88755,0.88765,0.8874,0.88755,594200000.0
2009-09-15 16:17:00,0.88755,0.88785,0.8875,0.88775,742000000.0
2009-09-15 16:18:00,0.88775,0.88775,0.88755,0.8876,781800000.0
2009-09-15 16:19:00,0.8876,0.8878,0.88755,0.88765,863599999.0
2009-09-15 16:20:00,0.8876,0.8878,0.8876,0.8876,777899999.0
2009-09-15 16:21:00,0.8876,0.8877,0.8876,0.88765,1028799998.0
2009-09-15 16:22:00,0.88765,0.8877,0.88745,0.88745,497399996.0
2009-09-15 16:23:00,0.88745,0.88745,0.8874,0.8874,775800000.0
2009-09-15 16:24:00,0.8874,0.88745,0.8873,0.8874,630200000.0
2009-09-15 16:25:00,0.88735,0.8874,0.8872,0.8872,750200000.0
2009-09-15 16:26:00,0.8872,0.88735,0.8872,0.88725,706499994.0
2009-09-15 16:27:00,0.88725,0.88735,0.8872,0.8873,1103500000.0
2009-09-15 16:28:00,0.8873,0.8874,0.8873,0.88735,619299999.0
2009-09-15 16:29:00,0.88735,0.8874,0.88725,0.8873,791299999.0
2009-09-15 16:30:00,0.8873,0.8874,0.88725,0.88735,686100003.0
2009-09-15 16:31:00,0.88735,0.8874,0.88715,0.88725,766000000.0
2009-09-15 16:32:00,0.8873,0.8873,0.8872,0.8873,378200000.0
2009-09-15 16:33:00,0.8873,0.88735,0.8872,0.88735,719199999.0
2009-09-15 16:34:00,0.88735,0.8874,0.8873,0.88735,1105100000.0
2009-09-15 16:35:00,0.8874,0.88745,0.88735,0.8874,1500300004.0
2009-09-15 16:36:00,0.8874,0.8876,0.8874,0.88755,1075400002.0
2009-09-15 16:37:00,0.88755,0.8877,0.8875,0.8876,766200000.0
2009-09-15 16:38:00,0.8876,0.88775,0.8876,0.88775,964400003.0
2009-09-15 16:39:00,0.88775,0.888,0.88775,0.88795,751499997.0
2009-09-15 16:40:00,0.88795,0.88805,0.88785,0.888,545999999.0
2009-09-15 16:41:00,0.88795,0.888,0.8879,0.88795,1292699998.0
2009-09-15 16:42:00,0.88795,0.88825,0.88795,0.8882,985299998.0
2009-09-15 16:43:00,0.8882,0.8882,0.8881,0.88815,781199999.0
2009-09-15 16:44:00,0.8881,0.88815,0.888,0.88815,769399998.0
2009-09-15 16:45:00,0.88815,0.8882,0.8881,0.88815,251800000.0
2009-09-15 16:46:00,0.88815,0.8882,0.888,0.88805,870700003.0
2009-09-15 16:47:00,0.88805,0.88805,0.8879,0.88795,790099998.0
2009-09-15 16:48:00,0.88795,0.8881,0.8879,0.88795,852999999.0
2009-09-15 16:49:00,0.88795,0.88795,0.88785,0.88795,599900004.0
2009-09-15 16:50:00,0.88795,0.888,0.8879,0.8879,608500002.0
2009-09-15 16:51:00,0.8879,0.888,0.88785,0.8879,567699998.0
2009-09-15 16:52:00,0.8879,0.88805,0.8879,0.88805,1173199998.0
2009-09-15 16:53:00,0.88805,0.8881,0.888,0.888,704299998.0
2009-09-15 16:54:00,0.888,0.88805,0.8879,0.88795,1137799999.0
2009-09-15 16:55:00,0.88795,0.88805,0.8879,0.888,1020299998.0
2009-09-15 16:56:00,0.888,0.88815,0.888,0.88815,837999998.0
2009-09-15 16:57:00,0.8881,0.88815,0.888,0.88815,969599999.0
2009-09-15 16:58:00,0.88815,0.88815,0.88805,0.8881,819200005.0
2009-09-15 16:59:00,0.8881,0.8884,0.88805,0.8883,1730899999.0
2009-09-15 17:00:00,0.8884,0.88845,0.8883,0.88835,905199998.0
2009-09-15 17:01:00,0.88835,0.88845,0.88835,0.88845,817400001.0
2009-09-15 17:02:00,0.88845,0.88855,0.88845,0.88855,330999999.0
2009-09-15 17:03:00,0.88855,0.8889,0.8885,0.8887,855700001.0
2009-09-15 17:04:00,0.8887,0.8887,0.8885,0.8885,893100008.0
2009-09-15 17:05:00,0.8885,0.8887,0.88845,0.88865,1190699999.0
2009-09-15 17:06:00,0.8886,0.8888,0.8886,0.88875,519100001.0
2009-09-15 17:07:00,0.88875,0.88875,0.88865,0.88865,559099999.0
2009-09-15 17:08:00,0.88865,0.8887,0.88865,0.88865,568599998.0
2009-09-15 17:09:00,0.88865,0.8887,0.8886,0.8887,562400002.0
2009-09-15 17:10:00,0.8887,0.88885,0.88865,0.8888,739400000.0
2009-09-15 17:11:00,0.88885,0.8889,0.8888,0.88885,1488899986.0
2009-09-15 17:12:00,0.88885,0.8889,0.88875,0.88885,1156600000.0
2009-09-15 17:13:00,0.88885,0.8892,0.88885,0.88905,1207699998.0
2009-09-15 17:14:00,0.88905,0.8891,0.8889,0.889,1254900000.0
2009-09-15 17:15:00,0.889,0.8892,0.88885,0.8891,620600000.0
2009-09-15 17:16:00,0.8891,0.8892,0.889,0.88905,691100000.0
2009-09-15 17:17:00,0.88905,0.88915,0.889,0.8891,722200000.0
2009-09-15 17:18:00,0.8891,0.88925,0.88905,0.8892,394300000.0
2009-09-15 17:19:00,0.8892,0.8893,0.8891,0.8893,449800000.0
2009-09-15 17:20:00,0.8893,0.88935,0.8892,0.88935,485400000.0
2009-09-15 17:21:00,0.8893,0.8894,0.88925,0.8893,484900000.0
2009-09-15 17:22:00,0.88925,0.8893,0.88905,0.8891,440999996.0
2009-09-15 17:23:00,0.8891,0.8892,0.88905,0.8891,494400000.0
2009-09-15 17:24:00,0.8891,0.88915,0.889,0.8891,507700000.0
2009-09-15 17:25:00,0.8891,0.8891,0.889,0.889,856000000.0
2009-09-15 17:26:00,0.889,0.8891,0.88885,0.88885,916099999.0
2009-09-15 17:27:00,0.88885,0.88895,0.88885,0.8889,639500000.0
2009-09-15 17:28:00,0.8889,0.88895,0.88885,0.88885,827300002.0
2009-09-15 17:29:00,0.88885,0.88895,0.88885,0.88885,943799999.0
2009-09-15 17:30:00,0.88885,0.8889,0.88885,0.88885,760700005.0
2009-09-15 17:31:00,0.88885,0.8889,0.88875,0.8889,933600003.0
2009-09-15 17:32:00,0.8889,0.8889,0.88885,0.8889,81500000.0
2009-09-15 17:33:00,0.8889,0.8889,0.8887,0.8887,460300000.0
2009-09-15 17:34:00,0.8887,0.88885,0.8887,0.88885,759300001.0
2009-09-15 17:35:00,0.88885,0.88885,0.8887,0.88885,839299995.0
2009-09-15 17:36:00,0.88885,0.88885,0.8887,0.8888,1068800000.0
2009-09-15 17:37:00,0.8888,0.8889,0.88875,0.88885,847500000.0
2009-09-15 17:38:00,0.8888,0.8889,0.8887,0.88875,1138199993.0
2009-09-15 17:39:00,0.88875,0.8888,0.88875,0.8888,517900000.0
2009-09-15 17:40:00,0.8888,0.8889,0.8888,0.8888,837399995.0
2009-09-15 17:41:00,0.8888,0.8888,0.8888,0.8888,122000000.0
2009-09-15 17:42:00,0.8888,0.88885,0.88875,0.8888,74700000.0
2009-09-15 17:43:00,0.8888,0.8889,0.8888,0.8888,513499997.0
2009-09-15 17:44:00,0.8888,0.88885,0.8888,0.8888,767200001.0
2009-09-15 17:45:00,0.8888,0.88885,0.8888,0.88885,325000002.0
2009-09-15 17:46:00,0.8888,0.8888,0.8887,0.8887,522100000.0
2009-09-15 17:47:00,0.8887,0.88895,0.8887,0.8888,829400007.0
2009-09-15 17:48:00,0.8888,0.889,0.88875,0.889,1105099997.0
2009-09-15 17:49:00,0.889,0.88915,0.88895,0.88905,790799997.0
2009-09-15 17:50:00,0.88905,0.8891,0.88905,0.8891,727900000.0
2009-09-15 17:51:00,0.8891,0.8891,0.889,0.889,371700000.0
2009-09-15 17:52:00,0.889,0.88915,0.889,0.8891,720000001.0
2009-09-15 17:53:00,0.8891,0.88915,0.88905,0.88915,315100000.0
2009-09-15 17:54:00,0.88915,0.88915,0.8891,0.88915,145300000.0
2009-09-15 17:55:00,0.88915,0.88935,0.88915,0.88925,440500000.0
2009-09-15 17:56:00,0.88925,0.8894,0.88925,0.8893,165600000.0
2009-09-15 17:57:00,0.88925,0.8894,0.88925,0.8893,352300000.0
2009-09-15 17:58:00,0.8893,0.88935,0.88925,0.88935,257100000.0
2009-09-15 17:59:00,0.8893,0.8894,0.8893,0.88935,173000000.0
2009-09-15 18:00:00,0.88935,0.88935,0.88915,0.88915,648100000.0
2009-09-15 18:01:00,0.88915,0.8893,0.88915,0.88925,429700000.0
2009-09-15 18:02:00,0.8892,0.88925,0.8891,0.8891,286300002.0
2009-09-15 18:03:00,0.8891,0.88925,0.8891,0.88915,129900000.0
2009-09-15 18:04:00,0.88915,0.88925,0.88915,0.88925,229400000.0
2009-09-15 18:05:00,0.88925,0.8893,0.88915,0.88915,177100000.0
2009-09-15 18:06:00,0.88915,0.88915,0.889,0.889,207100000.0
2009-09-15 18:07:00,0.889,0.88905,0.8889,0.889,189800000.0
2009-09-15 18:08:00,0.889,0.889,0.8889,0.8889,402300000.0
2009-09-15 18:09:00,0.8889,0.88895,0.88885,0.8889,683399999.0
2009-09-15 18:10:00,0.8889,0.8889,0.8888,0.88885,560700003.0
2009-09-15 18:11:00,0.8889,0.889,0.8889,0.8889,381900000.0
2009-09-15 18:12:00,0.8889,0.8889,0.88885,0.88885,257400000.0
2009-09-15 18:13:00,0.88885,0.8889,0.8888,0.88885,384400002.0
2009-09-15 18:14:00,0.88885,0.88885,0.8888,0.8888,626400000.0
2009-09-15 18:15:00,0.8888,0.8889,0.8888,0.88885,591899998.0
2009-09-15 18:16:00,0.88885,0.88895,0.8888,0.8889,1005700002.0
2009-09-15 18:17:00,0.8889,0.8889,0.8888,0.8889,962000009.0
2009-09-15 18:18:00,0.8889,0.8889,0.88885,0.88885,559200002.0
2009-09-15 18:19:00,0.88885,0.8889,0.8888,0.88885,474999998.0
2009-09-15 18:20:00,0.88885,0.8889,0.88885,0.8889,195700000.0
2009-09-15 18:21:00,0.8889,0.88895,0.8889,0.8889,408500000.0
2009-09-15 18:22:00,0.88895,0.88905,0.88895,0.88905,534400000.0
2009-09-15 18:23:00,0.88905,0.88925,0.88905,0.88925,607500001.0
2009-09-15 18:24:00,0.88925,0.88925,0.88915,0.8892,545900002.0
2009-09-15 18:25:00,0.8892,0.88925,0.8892,0.88925,541000003.0
2009-09-15 18:26:00,0.88925,0.88935,0.8892,0.88925,468100001.0
2009-09-15 18:27:00,0.8893,0.8893,0.88915,0.8892,309900000.0
2009-09-15 18:28:00,0.8892,0.88935,0.8892,0.88925,182700000.0
2009-09-15 18:29:00,0.88925,0.8893,0.8892,0.88925,661199999.0
2009-09-15 18:30:00,0.88925,0.8893,0.88925,0.8893,103800000.0
2009-09-15 18:31:00,0.8893,0.8893,0.8893,0.8893,70200000.0
2009-09-15 18:32:00,0.8893,0.8893,0.8893,0.8893,19700000.0
2009-09-15 18:33:00,0.8893,0.8893,0.8892,0.8892,324800000.0
2009-09-15 18:34:00,0.8892,0.8893,0.88915,0.88925,402600000.0
2009-09-15 18:35:00,0.88925,0.8893,0.8892,0.8892,234300000.0
2009-09-15 18:36:00,0.88925,0.88925,0.88915,0.8892,254700000.0
2009-09-15 18:37:00,0.8892,0.88925,0.88915,0.88915,426199999.0
2009-09-15 18:38:00,0.88915,0.8894,0.88915,0.8894,465000001.0
2009-09-15 18:39:00,0.8894,0.8894,0.88925,0.88925,252900000.0
2009-09-15 18:40:00,0.8892,0.88925,0.8891,0.8892,140399999.0
2009-09-15 18:41:00,0.8892,0.8893,0.8892,0.8893,235800000.0
2009-09-15 18:42:00,0.8893,0.8893,0.8891,0.88915,327300000.0
2009-09-15 18:43:00,0.8892,0.8893,0.8891,0.88925,523800000.0
2009-09-15 18:44:00,0.88925,0.88925,0.8888,0.8889,598100001.0
2009-09-15 18:45:00,0.8889,0.8889,0.88875,0.88875,413600000.0
2009-09-15 18:46:00,0.88875,0.88875,0.88845,0.88865,340100001.0
2009-09-15 18:47:00,0.8886,0.88865,0.88855,0.88855,946599994.0
2009-09-15 18:48:00,0.88855,0.8886,0.88855,0.8886,590300001.0
2009-09-15 18:49:00,0.8886,0.88865,0.88855,0.8886,115699999.0
2009-09-15 18:50:00,0.8886,0.8886,0.88845,0.88855,766300000.0
2009-09-15 18:51:00,0.88855,0.88865,0.88855,0.8886,674500000.0
2009-09-15 18:52:00,0.8886,0.88865,0.8885,0.8886,645199998.0
2009-09-15 18:53:00,0.8886,0.8887,0.8886,0.8886,268000000.0
2009-09-15 18:54:00,0.88865,0.8887,0.88855,0.88865,919099998.0
2009-09-15 18:55:00,0.8886,0.88865,0.8885,0.88855,748199998.0
2009-09-15 18:56:00,0.88855,0.88865,0.88845,0.88845,854500001.0
2009-09-15 18:57:00,0.88845,0.88865,0.88835,0.88865,419700000.0
2009-09-15 18:58:00,0.88865,0.88875,0.88855,0.88865,590800002.0
2009-09-15 18:59:00,0.88865,0.88875,0.8886,0.88865,435700000.0
2009-09-15 19:00:00,0.88865,0.8888,0.8886,0.88875,764400000.0
2009-09-15 19:01:00,0.88875,0.88875,0.88865,0.8887,278200000.0
2009-09-15 19:02:00,0.88865,0.8887,0.88865,0.88865,83000000.0
2009-09-15 19:03:00,0.88865,0.8887,0.88855,0.8887,548600000.0
2009-09-15 19:04:00,0.8887,0.8888,0.8887,0.88875,557000000.0
2009-09-15 19:05:00,0.88875,0.8888,0.8887,0.88875,313200000.0
2009-09-15 19:06:00,0.88875,0.8888,0.8886,0.88865,559200001.0
2009-09-15 19:07:00,0.8887,0.88875,0.88865,0.88875,590100000.0
2009-09-15 19:08:00,0.88875,0.8889,0.88875,0.8889,501100000.0
2009-09-15 19:09:00,0.8889,0.8889,0.8887,0.88875,568200000.0
2009-09-15 19:10:00,0.88875,0.88875,0.88865,0.88875,343900000.0
2009-09-15 19:11:00,0.88875,0.8888,0.88865,0.88865,350900000.0
2009-09-15 19:12:00,0.88865,0.88865,0.88855,0.88855,353200000.0
2009-09-15 19:13:00,0.88855,0.88865,0.88855,0.8886,236100002.0
2009-09-15 19:14:00,0.8886,0.8886,0.88855,0.8886,574500000.0
2009-09-15 19:15:00,0.88855,0.8886,0.88835,0.88845,506299999.0
2009-09-15 19:16:00,0.88845,0.8885,0.8884,0.8884,578999999.0
2009-09-15 19:17:00,0.8884,0.88865,0.8884,0.8886,715199999.0
2009-09-15 19:18:00,0.88865,0.8887,0.8886,0.8886,915699999.0
2009-09-15 19:19:00,0.8886,0.8887,0.88855,0.8886,596900000.0
2009-09-15 19:20:00,0.8886,0.8887,0.8886,0.88865,255000000.0
2009-09-15 19:21:00,0.88865,0.88885,0.88865,0.8888,968400001.0
2009-09-15 19:22:00,0.8888,0.889,0.88875,0.88895,732500001.0
2009-09-15 19:23:00,0.8889,0.8891,0.8889,0.889,489900001.0
2009-09-15 19:24:00,0.889,0.889,0.88875,0.88875,477999999.0
2009-09-15 19:25:00,0.88875,0.8889,0.88865,0.8887,587100000.0
2009-09-15 19:26:00,0.8887,0.8888,0.8887,0.8887,348900000.0
2009-09-15 19:27:00,0.88875,0.88875,0.88865,0.88865,238700000.0
2009-09-15 19:28:00,0.88865,0.88885,0.88865,0.8888,422200000.0
2009-09-15 19:29:00,0.88875,0.88875,0.88865,0.8887,643099999.0
2009-09-15 19:30:00,0.8887,0.8887,0.8886,0.88865,359700000.0
2009-09-15 19:31:00,0.88865,0.88875,0.8885,0.88865,548400000.0
2009-09-15 19:32:00,0.88865,0.88875,0.88845,0.8887,500599998.0
2009-09-15 19:33:00,0.8887,0.8887,0.8886,0.8886,390500000.0
2009-09-15 19:34:00,0.8886,0.88865,0.88855,0.88855,304600000.0
2009-09-15 19:35:00,0.88855,0.88865,0.88855,0.88865,149400000.0
2009-09-15 19:36:00,0.88865,0.88865,0.88855,0.88865,148200000.0
2009-09-15 19:37:00,0.88865,0.8887,0.8886,0.88865,231400000.0
2009-09-15 19:38:00,0.8887,0.8887,0.8886,0.8886,295700000.0
2009-09-15 19:39:00,0.8886,0.88875,0.8886,0.8887,412900000.0
2009-09-15 19:40:00,0.88875,0.8893,0.88865,0.88925,626699999.0
2009-09-15 19:41:00,0.88925,0.8897,0.88925,0.8893,662000000.0
2009-09-15 19:42:00,0.8893,0.8894,0.88925,0.88935,271700000.0
2009-09-15 19:43:00,0.88935,0.8894,0.8893,0.88935,161000000.0
2009-09-15 19:44:00,0.88935,0.8897,0.8893,0.8896,293700000.0
2009-09-15 19:45:00,0.8896,0.8896,0.88925,0.88925,738999996.0
2009-09-15 19:46:00,0.88925,0.88945,0.88925,0.8893,221200000.0
2009-09-15 19:47:00,0.8893,0.8893,0.88925,0.88925,449500000.0
2009-09-15 19:48:00,0.88925,0.88935,0.88925,0.88925,652599991.0
2009-09-15 19:49:00,0.88925,0.8893,0.8891,0.8893,748500001.0
2009-09-15 19:50:00,0.8893,0.8894,0.88925,0.88925,725200000.0
2009-09-15 19:51:00,0.8892,0.88935,0.88915,0.8893,923299998.0
2009-09-15 19:52:00,0.8893,0.8894,0.8893,0.88935,422400000.0
2009-09-15 19:53:00,0.88935,0.88935,0.8893,0.88935,167700000.0
2009-09-15 19:54:00,0.88935,0.88965,0.88925,0.8896,602800000.0
2009-09-15 19:55:00,0.88955,0.88955,0.8891,0.8892,899000000.0
2009-09-15 19:56:00,0.88925,0.8893,0.88915,0.8892,821200002.0
2009-09-15 19:57:00,0.88925,0.88925,0.88895,0.8892,558299999.0
2009-09-15 19:58:00,0.88915,0.88915,0.8889,0.8889,672000000.0
2009-09-15 19:59:00,0.8889,0.8893,0.8889,0.8893,460300000.0
2009-09-15 20:00:00,0.88925,0.88935,0.88915,0.8892,601500000.0
2009-09-15 20:01:00,0.8892,0.8894,0.8892,0.88935,490500000.0
2009-09-15 20:02:00,0.8894,0.88945,0.88935,0.8894,609199998.0
2009-09-15 20:03:00,0.8894,0.8896,0.8894,0.8895,377900001.0
2009-09-15 20:04:00,0.8895,0.8896,0.8895,0.8896,898799999.0
2009-09-15 20:05:00,0.8896,0.8896,0.8893,0.8893,775999998.0
2009-09-15 20:06:00,0.8893,0.8896,0.8893,0.88955,646000000.0
2009-09-15 20:07:00,0.88955,0.88955,0.88915,0.8892,751900000.0
2009-09-15 20:08:00,0.8892,0.8895,0.8891,0.8894,701500000.0
2009-09-15 20:09:00,0.8894,0.8895,0.88935,0.8894,970100001.0
2009-09-15 20:10:00,0.8894,0.8894,0.8893,0.8893,343100000.0
2009-09-15 20:11:00,0.8893,0.8893,0.88915,0.88925,680799999.0
2009-09-15 20:12:00,0.88925,0.88925,0.88905,0.88905,646800001.0
2009-09-15 20:13:00,0.8891,0.88915,0.889,0.8891,329000000.0
2009-09-15 20:14:00,0.8891,0.88915,0.889,0.88915,243300000.0
2009-09-15 20:15:00,0.88915,0.8892,0.889,0.88915,649500000.0
2009-09-15 20:16:00,0.8892,0.88925,0.8891,0.8892,355000000.0
2009-09-15 20:17:00,0.8893,0.8893,0.88925,0.88925,174399999.0
2009-09-15 20:18:00,0.88925,0.88925,0.8891,0.8891,267300000.0
2009-09-15 20:19:00,0.8891,0.8892,0.8891,0.88915,413500000.0
2009-09-15 20:20:00,0.88915,0.88915,0.8891,0.8891,404500000.0
2009-09-15 20:21:00,0.8891,0.8891,0.8891,0.8891,59200000.0
2009-09-15 20:22:00,0.8891,0.88915,0.8891,0.8891,145600000.0
2009-09-15 20:23:00,0.8891,0.88915,0.88905,0.8891,333899999.0
2009-09-15 20:24:00,0.8891,0.8891,0.88905,0.8891,82900000.0
2009-09-15 20:25:00,0.8891,0.88915,0.88905,0.8891,73500000.0
2009-09-15 20:26:00,0.8891,0.88915,0.8891,0.8891,58500000.0
2009-09-15 20:27:00,0.8891,0.88925,0.8891,0.8892,299900001.0
2009-09-15 20:28:00,0.8892,0.8893,0.8892,0.8893,210800000.0
2009-09-15 20:29:00,0.8893,0.88935,0.88925,0.88925,387700002.0
2009-09-15 20:30:00,0.88925,0.88925,0.8892,0.8892,205600001.0
2009-09-15 20:31:00,0.8892,0.88925,0.8892,0.88925,229500000.0
2009-09-15 20:32:00,0.88925,0.88925,0.8892,0.8892,392300000.0
2009-09-15 20:33:00,0.8892,0.8893,0.8892,0.8893,453700000.0
2009-09-15 20:34:00,0.8894,0.8894,0.88935,0.8894,136600000.0
2009-09-15 20:35:00,0.88935,0.8894,0.8893,0.8893,296700000.0
2009-09-15 20:36:00,0.8893,0.8894,0.8893,0.88935,543900000.0
2009-09-15 20:37:00,0.88935,0.8894,0.88935,0.88935,242600000.0
2009-09-15 20:38:00,0.8893,0.8894,0.8893,0.88935,413800000.0
2009-09-15 20:39:00,0.8894,0.88945,0.88935,0.8894,374900000.0
2009-09-15 20:40:00,0.8894,0.8894,0.88935,0.88935,67200000.0
2009-09-15 20:41:00,0.88935,0.88935,0.88925,0.8893,275200000.0
2009-09-15 20:42:00,0.8893,0.8894,0.88925,0.88935,190900000.0
2009-09-15 20:43:00,0.8893,0.88935,0.88925,0.88925,101800000.0
2009-09-15 20:44:00,0.88925,0.88925,0.88915,0.88925,77800000.0
2009-09-15 20:45:00,0.88925,0.88925,0.88915,0.8892,102900001.0
2009-09-15 20:46:00,0.88925,0.88925,0.88905,0.88915,207500000.0
2009-09-15 20:47:00,0.88915,0.88915,0.88905,0.88915,88300000.0
2009-09-15 20:48:00,0.88915,0.88915,0.88905,0.88915,320700000.0
2009-09-15 20:49:00,0.88915,0.88915,0.88895,0.88895,236400000.0
2009-09-15 20:50:00,0.88895,0.88895,0.8889,0.8889,179399999.0
2009-09-15 20:51:00,0.8889,0.88895,0.8889,0.88895,272900000.0
2009-09-15 20:52:00,0.88895,0.88895,0.88875,0.88885,572000001.0
2009-09-15 20:53:00,0.88885,0.8889,0.8888,0.8889,349500000.0
2009-09-15 20:54:00,0.8889,0.88895,0.8888,0.88885,330700000.0
2009-09-15 20:55:00,0.88885,0.8889,0.8887,0.88875,379700000.0
2009-09-15 20:56:00,0.88875,0.8889,0.8887,0.88885,128400000.0
2009-09-15 20:57:00,0.88885,0.88885,0.8887,0.88875,320999999.0
2009-09-15 20:58:00,0.88875,0.88885,0.88875,0.8888,94400000.0
2009-09-15 20:59:00,0.88875,0.8889,0.88875,0.8888,561100001.0
2009-09-15 21:00:00,0.8888,0.88895,0.8888,0.88895,308100000.0
2009-09-15 21:01:00,0.88895,0.88895,0.88885,0.8889,299000000.0
2009-09-15 21:02:00,0.8889,0.88895,0.88885,0.88885,132100000.0
2009-09-15 21:03:00,0.88885,0.889,0.88885,0.88895,377699995.0
2009-09-15 21:04:00,0.88895,0.88895,0.88895,0.88895,52100000.0
2009-09-15 21:05:00,0.8889,0.88895,0.88885,0.88895,107300000.0
2009-09-15 21:06:00,0.88895,0.88905,0.88895,0.889,472100001.0
2009-09-15 21:07:00,0.889,0.88905,0.889,0.889,227300000.0
2009-09-15 21:08:00,0.889,0.88905,0.889,0.889,243100000.0
2009-09-15 21:09:00,0.889,0.88905,0.889,0.88905,154700000.0
2009-09-15 21:10:00,0.88905,0.8891,0.889,0.88905,156100000.0
2009-09-15 21:11:00,0.88905,0.8891,0.889,0.88905,106500000.0
2009-09-15 21:12:00,0.889,0.88905,0.88895,0.889,318800000.0
2009-09-15 21:13:00,0.889,0.8891,0.889,0.88905,171400000.0
2009-09-15 21:14:00,0.88905,0.88905,0.88895,0.889,255200000.0
2009-09-15 21:15:00,0.889,0.889,0.8889,0.88895,279800000.0
2009-09-15 21:16:00,0.88895,0.889,0.88895,0.88895,498700000.0
2009-09-15 21:17:00,0.88895,0.88895,0.88895,0.88895,37900000.0
2009-09-15 21:18:00,0.88895,0.88895,0.8889,0.88895,66600000.0
2009-09-15 21:19:00,0.889,0.88905,0.889,0.88905,164700000.0
2009-09-15 21:20:00,0.88905,0.88915,0.88905,0.88915,283700000.0
2009-09-15 21:21:00,0.8892,0.8892,0.88915,0.8892,350500000.0
2009-09-15 21:22:00,0.8892,0.8892,0.8891,0.88915,114400000.0
2009-09-15 21:23:00,0.88915,0.8892,0.8891,0.88915,397800000.0
2009-09-15 21:24:00,0.88915,0.8892,0.88915,0.88915,310400000.0
2009-09-15 21:25:00,0.88915,0.88915,0.88905,0.88915,226000000.0
2009-09-15 21:26:00,0.88915,0.8892,0.8891,0.88915,305100000.0
2009-09-15 21:27:00,0.88915,0.8892,0.88915,0.8892,259100000.0
2009-09-15 21:28:00,0.88915,0.8892,0.8891,0.88915,206300000.0
2009-09-15 21:29:00,0.88915,0.8892,0.88915,0.88915,105500000.0
2009-09-15 21:30:00,0.88915,0.88915,0.8891,0.8891,125900000.0
2009-09-15 21:31:00,0.88915,0.88915,0.88905,0.8891,262500000.0
2009-09-15 21:32:00,0.8891,0.88915,0.889,0.88905,206200000.0
2009-09-15 21:33:00,0.88905,0.88915,0.88905,0.8891,224800000.0
2009-09-15 21:34:00,0.8891,0.8891,0.88905,0.88905,127100000.0
2009-09-15 21:35:00,0.88905,0.8891,0.88905,0.8891,325300000.0
2009-09-15 21:36:00,0.88905,0.88905,0.88895,0.88905,189299999.0
2009-09-15 21:37:00,0.88905,0.8891,0.88905,0.8891,409000000.0
2009-09-15 21:38:00,0.8891,0.88915,0.8891,0.8891,78400000.0
2009-09-15 21:39:00,0.8891,0.8891,0.8891,0.8891,24000000.0
2009-09-15 21:40:00,0.8891,0.8891,0.88905,0.8891,80800000.0
2009-09-15 21:41:00,0.8891,0.8892,0.8891,0.8892,243300000.0
2009-09-15 21:42:00,0.8892,0.8893,0.8892,0.88925,150200000.0
2009-09-15 21:43:00,0.88925,0.88925,0.8891,0.8891,147700000.0
2009-09-15 21:44:00,0.8891,0.88925,0.8891,0.8892,94200000.0
2009-09-15 21:45:00,0.8892,0.8892,0.88915,0.8892,13400000.0
2009-09-15 21:46:00,0.8892,0.88925,0.8892,0.8892,184200000.0
2009-09-15 21:47:00,0.8892,0.88925,0.8892,0.88925,179300000.0
2009-09-15 21:48:00,0.88925,0.88925,0.8892,0.8892,30500000.0
2009-09-15 21:49:00,0.8892,0.8892,0.88915,0.88915,63300000.0
2009-09-15 21:50:00,0.8892,0.88925,0.88915,0.8892,205800000.0
2009-09-15 21:51:00,0.8892,0.8893,0.8892,0.8893,137600000.0
2009-09-15 21:52:00,0.88925,0.8893,0.88925,0.8893,77900000.0
2009-09-15 21:53:00,0.8893,0.88935,0.88925,0.88925,73700000.0
2009-09-15 21:54:00,0.88925,0.88935,0.88925,0.88925,138500000.0
2009-09-15 21:55:00,0.88925,0.88925,0.88915,0.88915,152600000.0
2009-09-15 21:56:00,0.8892,0.8893,0.8892,0.88925,80400000.0
2009-09-15 21:57:00,0.88925,0.8893,0.88925,0.8893,172700000.0
2009-09-15 21:58:00,0.8893,0.8893,0.8892,0.8893,317000000.0
2009-09-15 21:59:00,0.8893,0.88935,0.8892,0.88925,297900000.0
2009-09-15 22:00:00,0.88925,0.88925,0.88925,0.88925,44800000.0
2009-09-15 22:01:00,0.88925,0.88925,0.8892,0.8892,19100000.0
2009-09-15 22:02:00,0.88925,0.88925,0.88925,0.88925,17600000.0
2009-09-15 22:03:00,0.88925,0.88925,0.88915,0.88915,88600000.0
2009-09-15 22:04:00,0.88915,0.8892,0.88915,0.88915,224800000.0
2009-09-15 22:05:00,0.88915,0.88915,0.88915,0.88915,91100000.0
2009-09-15 22:06:00,0.88915,0.88915,0.88915,0.88915,206600000.0
2009-09-15 22:07:00,0.88915,0.88915,0.8891,0.88915,39500000.0
2009-09-15 22:08:00,0.88915,0.88915,0.88915,0.88915,6400000.0
2009-09-15 22:09:00,0.88915,0.88915,0.88915,0.88915,33600000.0
2009-09-15 22:10:00,0.88915,0.88915,0.8891,0.88915,55200000.0
2009-09-15 22:11:00,0.88915,0.8892,0.88915,0.8892,22100000.0
2009-09-15 22:12:00,0.8892,0.8892,0.8892,0.8892,30000000.0
2009-09-15 22:13:00,0.8892,0.8892,0.889,0.889,146400000.0
2009-09-15 22:14:00,0.889,0.88905,0.88895,0.88895,124400000.0
2009-09-15 22:15:00,0.88895,0.88895,0.88875,0.88875,185600000.0
2009-09-15 22:16:00,0.88875,0.88885,0.88875,0.88885,225000000.0
2009-09-15 22:17:00,0.8889,0.88895,0.8889,0.88895,88100000.0
2009-09-15 22:18:00,0.889,0.8891,0.88895,0.88905,161900000.0
2009-09-15 22:19:00,0.88905,0.8891,0.889,0.889,41400000.0
2009-09-15 22:20:00,0.8891,0.8891,0.889,0.88905,124700000.0
2009-09-15 22:21:00,0.8891,0.8891,0.889,0.88905,73800000.0
2009-09-15 22:22:00,0.88905,0.8891,0.88905,0.88905,29400000.0
2009-09-15 22:23:00,0.8891,0.8891,0.889,0.8891,72300001.0
2009-09-15 22:24:00,0.8891,0.8891,0.8891,0.8891,66000000.0
2009-09-15 22:25:00,0.8891,0.8891,0.889,0.889,194900000.0
2009-09-15 22:26:00,0.88905,0.88915,0.88905,0.8891,260000000.0
2009-09-15 22:27:00,0.88915,0.88925,0.8891,0.88915,205800002.0
2009-09-15 22:28:00,0.8892,0.88925,0.88915,0.8892,68799999.0
2009-09-15 22:29:00,0.8892,0.88925,0.88915,0.88925,118900000.0
2009-09-15 22:30:00,0.88915,0.88925,0.88905,0.88905,161800001.0
2009-09-15 22:31:00,0.8891,0.88915,0.88895,0.889,365300002.0
2009-09-15 22:32:00,0.88905,0.88905,0.889,0.889,133800001.0
2009-09-15 22:33:00,0.8891,0.8891,0.88895,0.889,113600000.0
2009-09-15 22:34:00,0.88915,0.88915,0.8891,0.88915,213000000.0
2009-09-15 22:35:00,0.88915,0.8892,0.8891,0.8891,219200001.0
2009-09-15 22:36:00,0.8891,0.8892,0.8891,0.88915,236700000.0
2009-09-15 22:37:00,0.8891,0.88915,0.889,0.8891,301000000.0
2009-09-15 22:38:00,0.8891,0.88915,0.88905,0.8891,73199999.0
2009-09-15 22:39:00,0.8891,0.8892,0.8891,0.8891,242100000.0
2009-09-15 22:40:00,0.8892,0.8892,0.889,0.8891,431800002.0
2009-09-15 22:41:00,0.8891,0.8891,0.889,0.88905,133000001.0
2009-09-15 22:42:00,0.88905,0.88915,0.889,0.8891,175400000.0
2009-09-15 22:43:00,0.88915,0.88915,0.889,0.8891,94900000.0
2009-09-15 22:44:00,0.8891,0.8891,0.889,0.889,142100000.0
2009-09-15 22:45:00,0.8891,0.8891,0.889,0.889,136300000.0
2009-09-15 22:46:00,0.88905,0.88905,0.88895,0.889,41600000.0
2009-09-15 22:47:00,0.889,0.889,0.8889,0.88895,31700000.0
2009-09-15 22:48:00,0.88895,0.88895,0.88885,0.88885,53900000.0
2009-09-15 22:49:00,0.88885,0.88885,0.8888,0.8888,128800000.0
2009-09-15 22:50:00,0.8888,0.88885,0.8887,0.8888,148700000.0
2009-09-15 22:51:00,0.88875,0.88885,0.88865,0.88885,181399999.0
2009-09-15 22:52:00,0.88885,0.88885,0.88875,0.8888,65099999.0
2009-09-15 22:53:00,0.8888,0.8889,0.88875,0.8888,111800000.0
2009-09-15 22:54:00,0.8888,0.8888,0.8887,0.8888,92000000.0
2009-09-15 22:55:00,0.8888,0.8889,0.88875,0.88885,138300000.0
2009-09-15 22:56:00,0.88885,0.88895,0.88885,0.88895,114400000.0
2009-09-15 22:57:00,0.8889,0.889,0.88885,0.88885,284900001.0
2009-09-15 22:58:00,0.8889,0.889,0.8889,0.88895,133500000.0
2009-09-15 22:59:00,0.88895,0.88905,0.88875,0.88875,77700000.0
2009-09-15 23:00:00,0.8888,0.889,0.88875,0.889,12700000.0
2009-09-15 23:01:00,0.88905,0.88905,0.889,0.889,6800000.0
2009-09-15 23:02:00,0.88905,0.8891,0.88905,0.88905,13600000.0
2009-09-15 23:03:00,0.88905,0.8891,0.88895,0.889,13700000.0
2009-09-15 23:04:00,0.88905,0.8891,0.889,0.8891,9200000.0
2009-09-15 23:05:00,0.88915,0.8892,0.88905,0.8891,23300000.0
2009-09-15 23:06:00,0.88915,0.88915,0.8891,0.88915,6400000.0
2009-09-15 23:07:00,0.8891,0.8892,0.8891,0.88915,7100000.0
2009-09-15 23:08:00,0.8892,0.8892,0.88915,0.88915,2000000.0
2009-09-15 23:09:00,0.88915,0.88915,0.889,0.8891,13900000.0
2009-09-15 23:10:00,0.8891,0.88915,0.889,0.88905,9200000.0
2009-09-15 23:11:00,0.88915,0.88915,0.88915,0.88915,1000000.0
2009-09-15 23:12:00,0.88905,0.8891,0.8889,0.8891,25300000.0
2009-09-15 23:13:00,0.8891,0.8892,0.8891,0.88915,105000000.0
2009-09-15 23:14:00,0.88915,0.88915,0.889,0.88905,21500000.0
2009-09-15 23:15:00,0.8891,0.8891,0.889,0.8891,17500000.0
2009-09-15 23:16:00,0.8891,0.88915,0.88885,0.88905,161900000.0
2009-09-15 23:17:00,0.88905,0.8891,0.88895,0.88905,26300000.0
2009-09-15 23:18:00,0.88905,0.8891,0.88895,0.8891,28000000.0
2009-09-15 23:19:00,0.8891,0.88915,0.889,0.88905,61900000.0
2009-09-15 23:20:00,0.88905,0.88905,0.88905,0.88905,10000000.0
2009-09-15 23:21:00,0.88905,0.88905,0.889,0.889,27600000.0
2009-09-15 23:22:00,0.88905,0.8891,0.889,0.889,84600000.0
2009-09-15 23:23:00,0.88905,0.88905,0.889,0.88905,218600000.0
2009-09-15 23:24:00,0.88905,0.88905,0.88905,0.88905,5600000.0
2009-09-15 23:25:00,0.88905,0.88905,0.88905,0.88905,5600000.0
2009-09-15 23:26:00,0.88895,0.88905,0.88895,0.88895,387800000.0
2009-09-15 23:27:00,0.88895,0.889,0.88895,0.88895,241400000.0
2009-09-15 23:28:00,0.889,0.88905,0.8889,0.88895,82700000.0
2009-09-15 23:29:00,0.8889,0.88905,0.8889,0.889,207600000.0
2009-09-15 23:30:00,0.889,0.889,0.88895,0.88895,41900000.0
2009-09-15 23:31:00,0.88895,0.889,0.8889,0.8889,89700000.0
2009-09-15 23:32:00,0.8889,0.889,0.8889,0.88895,159500000.0
2009-09-15 23:33:00,0.88895,0.88905,0.88895,0.88905,53000000.0
2009-09-15 23:34:00,0.88905,0.88915,0.88895,0.889,402800000.0
2009-09-15 23:35:00,0.889,0.88905,0.8889,0.889,284200000.0
2009-09-15 23:36:00,0.88905,0.8891,0.889,0.88905,65400000.0
2009-09-15 23:37:00,0.88905,0.8891,0.88905,0.88905,118900000.0
2009-09-15 23:38:00,0.88915,0.88915,0.8891,0.88915,43100000.0
2009-09-15 23:39:00,0.88915,0.8892,0.88905,0.88915,56800000.0
2009-09-15 23:40:00,0.88915,0.88915,0.88915,0.88915,3200000.0
2009-09-15 23:41:00,0.8892,0.8892,0.88915,0.88915,128500000.0
2009-09-15 23:42:00,0.8892,0.88925,0.8891,0.8891,245600000.0
2009-09-15 23:43:00,0.8892,0.8892,0.8892,0.8892,6000000.0
2009-09-15 23:44:00,0.88914,0.88914,0.88909,0.8891,20100000.0
2009-09-15 23:45:00,0.8892,0.8892,0.88905,0.8891,234600000.0
2009-09-15 23:46:00,0.88915,0.88915,0.8891,0.88915,43300000.0
2009-09-15 23:47:00,0.88915,0.88915,0.8891,0.8891,52900000.0
2009-09-15 23:48:00,0.88915,0.88915,0.88915,0.88915,3200000.0
2009-09-15 23:49:00,0.88915,0.88915,0.8891,0.8891,186000000.0
2009-09-15 23:50:00,0.88915,0.88915,0.8891,0.8891,51800000.0
2009-09-15 23:51:00,0.88915,0.88915,0.88905,0.8891,69000000.0
2009-09-15 23:52:00,0.8891,0.88925,0.889,0.8892,339600000.0
2009-09-15 23:53:00,0.8892,0.88925,0.88915,0.88925,46400000.0
2009-09-15 23:54:00,0.8892,0.8893,0.88915,0.88925,501800000.0
2009-09-15 23:55:00,0.8892,0.88925,0.8892,0.88925,77400000.0
2009-09-15 23:56:00,0.88925,0.88925,0.8892,0.88925,47200000.0
2009-09-15 23:57:00,0.88925,0.8893,0.8892,0.88925,38800000.0
2009-09-15 23:58:00,0.88925,0.88925,0.88925,0.88925,16000000.0
2009-09-15 23:59:00,0.88925,0.88925,0.88925,0.88925,6400000.0
2009-09-16 00:00:00,0.8892,0.88925,0.8891,0.88915,430200000.0
2009-09-16 00:01:00,0.88915,0.88925,0.88915,0.88915,235200000.0
2009-09-16 00:02:00,0.8892,0.88925,0.88915,0.8892,433500000.0
2009-09-16 00:03:00,0.8892,0.8892,0.8891,0.8892,522600001.0
2009-09-16 00:04:00,0.8892,0.88925,0.8892,0.88925,220200000.0
2009-09-16 00:05:00,0.88925,0.88925,0.8891,0.88915,174300000.0
2009-09-16 00:06:00,0.88915,0.88925,0.88915,0.8892,113700000.0
2009-09-16 00:07:00,0.88915,0.88925,0.88915,0.8892,118300000.0
2009-09-16 00:08:00,0.8892,0.8893,0.8892,0.88925,292700000.0
2009-09-16 00:09:00,0.88925,0.88935,0.8892,0.8893,177100000.0
2009-09-16 00:10:00,0.88925,0.8893,0.88915,0.88925,287200001.0
2009-09-16 00:11:00,0.8893,0.88935,0.8892,0.8893,206500000.0
2009-09-16 00:12:00,0.88925,0.8893,0.88925,0.8893,129000000.0
2009-09-16 00:13:00,0.8893,0.8893,0.8893,0.8893,62600000.0
2009-09-16 00:14:00,0.8893,0.8893,0.8893,0.8893,77300000.0
2009-09-16 00:15:00,0.8893,0.88935,0.88925,0.8893,69800000.0
2009-09-16 00:16:00,0.8893,0.88935,0.88925,0.8893,458100000.0
2009-09-16 00:17:00,0.8893,0.8893,0.88925,0.88925,195400000.0
2009-09-16 00:18:00,0.8892,0.88925,0.8892,0.88925,24700000.0
2009-09-16 00:19:00,0.88925,0.8893,0.8892,0.88925,158300000.0
2009-09-16 00:20:00,0.88925,0.88925,0.8892,0.8892,98600000.0
2009-09-16 00:21:00,0.8892,0.8893,0.8892,0.8893,330700000.0
2009-09-16 00:22:00,0.88925,0.88935,0.88915,0.8892,463300000.0
2009-09-16 00:23:00,0.8892,0.8893,0.88915,0.8892,137800000.0
2009-09-16 00:24:00,0.8892,0.88925,0.88915,0.88925,185700000.0
2009-09-16 00:25:00,0.88925,0.88925,0.88915,0.8892,75100000.0
2009-09-16 00:26:00,0.88925,0.88925,0.88925,0.88925,3400000.0
2009-09-16 00:27:00,0.88925,0.88935,0.88915,0.88935,498600000.0
2009-09-16 00:28:00,0.88935,0.8894,0.8892,0.8894,797100003.0
2009-09-16 00:29:00,0.8894,0.8895,0.8893,0.88935,268100000.0
2009-09-16 00:30:00,0.88935,0.8894,0.8893,0.8893,38000000.0
2009-09-16 00:31:00,0.88935,0.88945,0.88935,0.8894,56900000.0
2009-09-16 00:32:00,0.8894,0.8895,0.88935,0.8894,23800000.0
2009-09-16 00:33:00,0.8894,0.8894,0.8894,0.8894,5000000.0
2009-09-16 00:34:00,0.8894,0.8894,0.88935,0.88935,5000000.0
2009-09-16 00:35:00,0.8893,0.8893,0.8893,0.8893,42000000.0
2009-09-16 00:36:00,0.8893,0.88935,0.88925,0.8893,104300000.0
2009-09-16 00:37:00,0.8893,0.8893,0.88925,0.88925,30500000.0
2009-09-16 00:38:00,0.88925,0.88925,0.8892,0.8892,31000000.0
2009-09-16 00:39:00,0.8892,0.88925,0.8892,0.88925,6000000.0
2009-09-16 00:40:00,0.88925,0.8893,0.88925,0.8893,11200000.0
2009-09-16 00:41:00,0.8893,0.8893,0.88925,0.88925,4400000.0
2009-09-16 00:42:00,0.88925,0.88925,0.88925,0.88925,9400000.0
2009-09-16 00:43:00,0.88925,0.88925,0.88925,0.88925,13700000.0
2009-09-16 00:44:00,0.88925,0.88925,0.88925,0.88925,6100000.0
2009-09-16 00:45:00,0.8891,0.88914,0.889,0.88914,362199996.0
2009-09-16 00:46:00,0.8893,0.8893,0.8892,0.88925,54000000.0
2009-09-16 00:47:00,0.88925,0.88925,0.88925,0.88925,53600000.0
2009-09-16 00:48:00,0.88925,0.88925,0.8892,0.88925,74000000.0
2009-09-16 00:49:00,0.88925,0.88925,0.88925,0.88925,88600000.0
2009-09-16 00:50:00,0.88925,0.88925,0.88925,0.88925,4800000.0
2009-09-16 00:51:00,0.88925,0.88935,0.8892,0.8893,183800000.0
2009-09-16 00:52:00,0.8893,0.8893,0.88925,0.8893,26100000.0
2009-09-16 00:53:00,0.88935,0.88935,0.88935,0.88935,5800000.0
2009-09-16 00:54:00,0.8893,0.88935,0.8893,0.8893,106400000.0
2009-09-16 00:55:00,0.88935,0.8894,0.8893,0.88935,43000000.0
2009-09-16 00:56:00,0.8894,0.8894,0.8893,0.88935,77400000.0
2009-09-16 00:57:00,0.8893,0.88935,0.8893,0.8893,120400000.0
2009-09-16 00:58:00,0.8893,0.88935,0.8893,0.88935,11800000.0
2009-09-16 00:59:00,0.88935,0.88935,0.8893,0.8893,30200000.0
2009-09-16 01:00:00,0.8893,0.8894,0.88925,0.88925,90500000.0
2009-09-16 01:01:00,0.88925,0.8893,0.88925,0.8893,15400000.0
2009-09-16 01:02:00,0.8893,0.8893,0.8893,0.8893,13800000.0
2009-09-16 01:03:00,0.8893,0.8893,0.8893,0.8893,92500000.0
2009-09-16 01:04:00,0.8893,0.8893,0.8893,0.8893,39000000.0
2009-09-16 01:05:00,0.8893,0.8893,0.8893,0.8893,43600000.0
2009-09-16 01:06:00,0.8893,0.88935,0.8893,0.8893,122200000.0
2009-09-16 01:07:00,0.8893,0.8893,0.8893,0.8893,160500000.0
2009-09-16 01:08:00,0.8893,0.8893,0.8893,0.8893,73500000.0
2009-09-16 01:09:00,0.8893,0.88935,0.8893,0.88935,96300000.0
2009-09-16 01:10:00,0.88935,0.88935,0.8893,0.8893,12400000.0
2009-09-16 01:11:00,0.8893,0.88935,0.8893,0.88935,84300000.0
2009-09-16 01:12:00,0.88935,0.88935,0.8893,0.8893,148100000.0
2009-09-16 01:13:00,0.8893,0.8893,0.8893,0.8893,72400000.0
2009-09-16 01:14:00,0.8893,0.8893,0.8893,0.8893,53300000.0
2009-09-16 01:15:00,0.8893,0.88945,0.8893,0.8894,184600000.0
2009-09-16 01:16:00,0.8894,0.88945,0.8894,0.88945,103300000.0
2009-09-16 01:17:00,0.88945,0.8895,0.8894,0.88945,305900000.0
2009-09-16 01:18:00,0.88945,0.8895,0.88945,0.88945,39900000.0
2009-09-16 01:19:00,0.88945,0.8895,0.8893,0.88935,149800000.0
2009-09-16 01:20:00,0.88935,0.8894,0.88935,0.8894,73400000.0
2009-09-16 01:21:00,0.8894,0.8894,0.88935,0.88935,89400000.0
2009-09-16 01:22:00,0.88935,0.8894,0.88935,0.88935,261000000.0
2009-09-16 01:23:00,0.88935,0.88935,0.88935,0.88935,33800000.0
2009-09-16 01:24:00,0.88935,0.8894,0.88935,0.88935,213800000.0
2009-09-16 01:25:00,0.88935,0.88935,0.88935,0.88935,155700000.0
2009-09-16 01:26:00,0.88935,0.88935,0.88935,0.88935,80800000.0
2009-09-16 01:27:00,0.88935,0.88935,0.88935,0.88935,117200000.0
2009-09-16 01:28:00,0.88935,0.88935,0.88935,0.88935,32200000.0
2009-09-16 01:29:00,0.88935,0.88935,0.88935,0.88935,101300000.0
2009-09-16 01:30:00,0.88935,0.8894,0.88935,0.8894,126200000.0
2009-09-16 01:31:00,0.8895,0.88955,0.8894,0.8894,185000000.0
2009-09-16 01:32:00,0.8894,0.88945,0.8894,0.88945,88700000.0
2009-09-16 01:33:00,0.8894,0.8894,0.8894,0.8894,77900000.0
2009-09-16 01:34:00,0.8894,0.8895,0.8894,0.8895,32600000.0
2009-09-16 01:35:00,0.8895,0.8896,0.8895,0.88955,34700000.0
2009-09-16 01:36:00,0.88955,0.88955,0.88945,0.88945,72400000.0
2009-09-16 01:37:00,0.8895,0.8895,0.88945,0.8895,43200000.0
2009-09-16 01:38:00,0.8895,0.8895,0.88935,0.8894,38000000.0
2009-09-16 01:39:00,0.8895,0.8895,0.8894,0.8894,39500000.0
2009-09-16 01:40:00,0.8894,0.88945,0.8894,0.88945,88000000.0
2009-09-16 01:41:00,0.8894,0.8894,0.88935,0.88935,29800000.0
2009-09-16 01:42:00,0.88935,0.88935,0.88935,0.88935,13000000.0
2009-09-16 01:43:00,0.88935,0.88935,0.88935,0.88935,14000000.0
2009-09-16 01:44:00,0.88935,0.88935,0.88935,0.88935,7000000.0
2009-09-16 01:45:00,0.88935,0.88935,0.88935,0.88935,3200000.0
2009-09-16 01:46:00,0.88935,0.88935,0.88935,0.88935,21000000.0
2009-09-16 01:47:00,0.88935,0.8894,0.88935,0.88935,66700000.0
2009-09-16 01:48:00,0.88935,0.88935,0.88935,0.88935,75200000.0
2009-09-16 01:49:00,0.88935,0.8894,0.88935,0.8894,76000000.0
2009-09-16 01:50:00,0.8894,0.8896,0.8894,0.8895,117200000.0
2009-09-16 01:51:00,0.8895,0.8895,0.8895,0.8895,43600000.0
2009-09-16 01:52:00,0.8895,0.8895,0.8895,0.8895,80000000.0
2009-09-16 01:53:00,0.88945,0.88945,0.8894,0.8894,49700000.0
2009-09-16 01:54:00,0.8894,0.8894,0.8894,0.8894,36000000.0
2009-09-16 01:55:00,0.8894,0.8895,0.8894,0.8894,41500000.0
2009-09-16 01:56:00,0.8894,0.88945,0.8894,0.8894,99400000.0
2009-09-16 01:57:00,0.88945,0.88945,0.8894,0.8894,42200000.0
2009-09-16 01:58:00,0.8894,0.8895,0.8894,0.8895,69400000.0
2009-09-16 01:59:00,0.8895,0.8896,0.88945,0.88955,48500000.0
2009-09-16 02:00:00,0.88955,0.88955,0.8895,0.88955,43700000.0
2009-09-16 02:01:00,0.88955,0.8896,0.88935,0.8894,135100000.0
2009-09-16 02:02:00,0.8894,0.8894,0.8893,0.88935,70000000.0
2009-09-16 02:03:00,0.88935,0.8894,0.88935,0.8894,188000000.0
2009-09-16 02:04:00,0.8894,0.8894,0.8894,0.8894,258800000.0
2009-09-16 02:05:00,0.8894,0.8894,0.8893,0.8894,107800000.0
2009-09-16 02:06:00,0.8894,0.8894,0.8894,0.8894,148600000.0
2009-09-16 02:07:00,0.8894,0.8894,0.8893,0.8894,81000000.0
2009-09-16 02:08:00,0.8894,0.88945,0.8894,0.8894,185500000.0
2009-09-16 02:09:00,0.8894,0.88945,0.8894,0.8894,163000000.0
2009-09-16 02:10:00,0.8894,0.8895,0.8894,0.8894,134600000.0
2009-09-16 02:11:00,0.8894,0.88945,0.8894,0.8894,370200000.0
2009-09-16 02:12:00,0.8894,0.88945,0.8894,0.8894,191400000.0
2009-09-16 02:13:00,0.8894,0.8894,0.8894,0.8894,258100000.0
2009-09-16 02:14:00,0.88945,0.8895,0.88945,0.8895,15600000.0
2009-09-16 02:15:00,0.8895,0.8895,0.8895,0.8895,38400000.0
2009-09-16 02:16:00,0.8895,0.8895,0.8894,0.8894,39000000.0
2009-09-16 02:17:00,0.8894,0.8894,0.88925,0.8893,144200000.0
2009-09-16 02:18:00,0.8893,0.8893,0.8892,0.8893,36800000.0
2009-09-16 02:19:00,0.8893,0.8893,0.8893,0.8893,14400000.0
2009-09-16 02:20:00,0.8893,0.88935,0.8892,0.88925,131900000.0
2009-09-16 02:21:00,0.88925,0.88935,0.8892,0.88925,103300000.0
2009-09-16 02:22:00,0.88925,0.88935,0.8892,0.88925,110400000.0
2009-09-16 02:23:00,0.88925,0.88925,0.88915,0.88915,143800000.0
2009-09-16 02:24:00,0.88915,0.8892,0.8891,0.88915,349200000.0
2009-09-16 02:25:00,0.8891,0.8891,0.8891,0.8891,156400000.0
2009-09-16 02:26:00,0.8891,0.88925,0.889,0.889,109500000.0
2009-09-16 02:27:00,0.889,0.88905,0.8889,0.8889,222000000.0
2009-09-16 02:28:00,0.8889,0.88895,0.88885,0.8889,83800000.0
2009-09-16 02:29:00,0.8889,0.8889,0.8889,0.8889,50000000.0
2009-09-16 02:30:00,0.8889,0.8889,0.8889,0.8889,170800000.0
2009-09-16 02:31:00,0.8889,0.8889,0.8889,0.8889,101600000.0
2009-09-16 02:32:00,0.88895,0.889,0.8889,0.8889,168400000.0
2009-09-16 02:33:00,0.8889,0.889,0.8889,0.889,176400000.0
2009-09-16 02:34:00,0.889,0.889,0.889,0.889,36400000.0
2009-09-16 02:35:00,0.889,0.8891,0.889,0.8891,219100000.0
2009-09-16 02:36:00,0.8891,0.8891,0.889,0.889,186800000.0
2009-09-16 02:37:00,0.889,0.8891,0.889,0.8891,114000000.0
2009-09-16 02:38:00,0.8891,0.8891,0.8891,0.8891,54000000.0
2009-09-16 02:39:00,0.8891,0.8891,0.8891,0.8891,54800000.0
2009-09-16 02:40:00,0.8891,0.88915,0.8891,0.8891,33000000.0
2009-09-16 02:41:00,0.8892,0.8893,0.88905,0.8891,192800000.0
2009-09-16 02:42:00,0.8891,0.88915,0.8891,0.88915,57000000.0
2009-09-16 02:43:00,0.88915,0.8892,0.88915,0.8892,64100000.0
2009-09-16 02:44:00,0.8892,0.8892,0.88915,0.88915,88800000.0
2009-09-16 02:45:00,0.8892,0.8892,0.8892,0.8892,52400000.0
2009-09-16 02:46:00,0.8892,0.8892,0.88915,0.8892,74000000.0
2009-09-16 02:47:00,0.8892,0.8893,0.8892,0.8893,72400000.0
2009-09-16 02:48:00,0.88925,0.88925,0.88905,0.88905,229100000.0
2009-09-16 02:49:00,0.88905,0.88915,0.88905,0.88915,172000000.0
2009-09-16 02:50:00,0.88915,0.8892,0.8891,0.88915,200400000.0
2009-09-16 02:51:00,0.88915,0.88915,0.8891,0.8891,131000000.0
2009-09-16 02:52:00,0.8891,0.8892,0.8891,0.88915,331100000.0
2009-09-16 02:53:00,0.8891,0.8892,0.88905,0.8891,189400000.0
2009-09-16 02:54:00,0.8891,0.88965,0.8891,0.88945,287100000.0
2009-09-16 02:55:00,0.88945,0.8896,0.88945,0.8895,479200000.0
2009-09-16 02:56:00,0.88945,0.88955,0.88945,0.8895,241499999.0
2009-09-16 02:57:00,0.8895,0.8896,0.8894,0.8895,541099997.0
2009-09-16 02:58:00,0.88955,0.8896,0.8895,0.8895,125400002.0
2009-09-16 02:59:00,0.8895,0.8897,0.88945,0.88945,395199999.0
2009-09-16 03:00:00,0.8895,0.8896,0.88945,0.8896,111400000.0
2009-09-16 03:01:00,0.8896,0.8896,0.88945,0.88955,251400000.0
2009-09-16 03:02:00,0.8895,0.88965,0.8895,0.88965,25900000.0
2009-09-16 03:03:00,0.88955,0.8896,0.8895,0.88955,336000000.0
2009-09-16 03:04:00,0.88955,0.8896,0.88945,0.88955,706700003.0
2009-09-16 03:05:00,0.8896,0.8896,0.8895,0.88955,135500000.0
2009-09-16 03:06:00,0.8896,0.8896,0.88955,0.88955,26800000.0
2009-09-16 03:07:00,0.8896,0.8897,0.88955,0.88955,119200000.0
2009-09-16 03:08:00,0.88955,0.88965,0.8895,0.8895,172100000.0
2009-09-16 03:09:00,0.88955,0.8896,0.8894,0.8896,359099998.0
2009-09-16 03:10:00,0.88955,0.8896,0.8895,0.8895,396200003.0
2009-09-16 03:11:00,0.88955,0.8896,0.8894,0.88945,175100001.0
2009-09-16 03:12:00,0.88945,0.88965,0.8894,0.8896,264000000.0
2009-09-16 03:13:00,0.8896,0.8897,0.8894,0.88945,167200000.0
2009-09-16 03:14:00,0.88945,0.8895,0.88935,0.88945,318899998.0
2009-09-16 03:15:00,0.88945,0.88955,0.88935,0.8894,576799998.0
2009-09-16 03:16:00,0.88945,0.88945,0.8894,0.88945,101900000.0
2009-09-16 03:17:00,0.88945,0.8895,0.88935,0.88935,142300000.0
2009-09-16 03:18:00,0.8893,0.88935,0.8893,0.88935,9400000.0
2009-09-16 03:19:00,0.8893,0.88935,0.88925,0.88925,20800000.0
2009-09-16 03:20:00,0.88925,0.88935,0.88925,0.88935,40200000.0
2009-09-16 03:21:00,0.8893,0.88935,0.88925,0.88925,121400000.0
2009-09-16 03:22:00,0.88925,0.8893,0.88925,0.88925,67400000.0
2009-09-16 03:23:00,0.88925,0.88925,0.88925,0.88925,21800000.0
2009-09-16 03:24:00,0.88925,0.88925,0.88915,0.88915,84000000.0
2009-09-16 03:25:00,0.88915,0.88925,0.88905,0.8891,251300000.0
2009-09-16 03:26:00,0.8891,0.8891,0.889,0.88905,258800000.0
2009-09-16 03:27:00,0.8891,0.88925,0.889,0.88905,156200000.0
2009-09-16 03:28:00,0.889,0.8891,0.889,0.8891,107900000.0
2009-09-16 03:29:00,0.88905,0.8893,0.889,0.8891,276200000.0
2009-09-16 03:30:00,0.8891,0.88915,0.8891,0.8891,176400000.0
2009-09-16 03:31:00,0.8891,0.8891,0.8891,0.8891,105200000.0
2009-09-16 03:32:00,0.8891,0.8891,0.8891,0.8891,76000000.0
2009-09-16 03:33:00,0.8891,0.8891,0.8891,0.8891,30400000.0
2009-09-16 03:34:00,0.8891,0.8891,0.8891,0.8891,76000000.0
2009-09-16 03:35:00,0.8891,0.8891,0.8891,0.8891,15600000.0
2009-09-16 03:36:00,0.88895,0.88897,0.88878,0.88896,48400000.0
2009-09-16 03:37:00,0.8891,0.8891,0.8891,0.8891,36800000.0
2009-09-16 03:38:00,0.8891,0.8891,0.8891,0.8891,22000000.0
2009-09-16 03:39:00,0.8891,0.8892,0.8891,0.8891,96800000.0
2009-09-16 03:40:00,0.8891,0.8891,0.8891,0.8891,41600000.0
2009-09-16 03:41:00,0.88915,0.88935,0.8891,0.8893,75000000.0
2009-09-16 03:42:00,0.88935,0.88945,0.8893,0.88935,74800000.0
2009-09-16 03:43:00,0.88935,0.8894,0.8893,0.8893,62600000.0
2009-09-16 03:44:00,0.8893,0.8893,0.88915,0.8892,159200000.0
2009-09-16 03:45:00,0.8892,0.8893,0.8892,0.8893,70200000.0
2009-09-16 03:46:00,0.8893,0.8894,0.8893,0.8894,56400000.0
2009-09-16 03:47:00,0.8894,0.8894,0.8894,0.8894,8000000.0
2009-09-16 03:48:00,0.8895,0.8895,0.88935,0.8894,288400000.0
2009-09-16 03:49:00,0.8894,0.88945,0.8893,0.88945,94800000.0
2009-09-16 03:50:00,0.88945,0.8895,0.8894,0.8894,117300000.0
2009-09-16 03:51:00,0.88945,0.8895,0.88945,0.8895,19900000.0
2009-09-16 03:52:00,0.88955,0.88955,0.88945,0.88945,36800000.0
2009-09-16 03:53:00,0.8895,0.8895,0.8895,0.8895,3900000.0
2009-09-16 03:54:00,0.8895,0.8895,0.8895,0.8895,1300000.0
2009-09-16 03:55:00,0.8895,0.8895,0.8895,0.8895,27500000.0
2009-09-16 03:56:00,0.8895,0.88955,0.8895,0.8895,76300000.0
2009-09-16 03:57:00,0.88945,0.88945,0.88945,0.88945,1000000.0
2009-09-16 03:58:00,0.88945,0.8895,0.88935,0.88945,123100000.0
2009-09-16 03:59:00,0.88945,0.88945,0.8894,0.88945,10200000.0
2009-09-16 04:00:00,0.88945,0.8895,0.8894,0.8895,23600000.0
2009-09-16 04:01:00,0.8895,0.88955,0.88945,0.8895,153900000.0
2009-09-16 04:02:00,0.88945,0.88955,0.88945,0.88955,70500000.0
2009-09-16 04:03:00,0.88955,0.88955,0.8894,0.8894,86800000.0
2009-09-16 04:04:00,0.88945,0.8895,0.8894,0.8895,142800000.0
2009-09-16 04:05:00,0.88945,0.8895,0.88945,0.8895,49200000.0
2009-09-16 04:06:00,0.8895,0.8895,0.8895,0.8895,80900000.0
2009-09-16 04:07:00,0.8895,0.8895,0.8895,0.8895,21700000.0
2009-09-16 04:08:00,0.8895,0.8895,0.8895,0.8895,108100000.0
2009-09-16 04:09:00,0.8895,0.8895,0.8895,0.8895,61600000.0
2009-09-16 04:10:00,0.8895,0.8895,0.8895,0.8895,76500000.0
2009-09-16 04:11:00,0.8895,0.8896,0.8895,0.88955,109000000.0
2009-09-16 04:12:00,0.8895,0.8896,0.8895,0.88955,101100000.0
2009-09-16 04:13:00,0.8895,0.88965,0.8895,0.8895,269900000.0
2009-09-16 04:14:00,0.88955,0.88955,0.88955,0.88955,2600000.0
2009-09-16 04:15:00,0.88955,0.88955,0.8895,0.88955,12700000.0
2009-09-16 04:16:00,0.88955,0.8896,0.8895,0.8896,192400000.0
2009-09-16 04:17:00,0.8896,0.8897,0.8896,0.8897,190300000.0
2009-09-16 04:18:00,0.8897,0.8897,0.8897,0.8897,27500000.0
2009-09-16 04:19:00,0.8897,0.8897,0.8897,0.8897,12800000.0
2009-09-16 04:20:00,0.8897,0.8897,0.8896,0.88965,122600000.0
2009-09-16 04:21:00,0.8897,0.8897,0.8896,0.88965,162900000.0
2009-09-16 04:22:00,0.88965,0.8897,0.8896,0.8897,67200000.0
2009-09-16 04:23:00,0.8897,0.8897,0.8897,0.8897,82700000.0
2009-09-16 04:24:00,0.8897,0.8897,0.8897,0.8897,81600000.0
2009-09-16 04:25:00,0.8897,0.8898,0.88965,0.8897,199200000.0
2009-09-16 04:26:00,0.8897,0.8897,0.88965,0.8897,57200000.0
2009-09-16 04:27:00,0.8897,0.8898,0.88965,0.88965,192999998.0
2009-09-16 04:28:00,0.88975,0.8898,0.88965,0.8897,445200000.0
2009-09-16 04:29:00,0.8897,0.8898,0.88965,0.88975,125300000.0
2009-09-16 04:30:00,0.8898,0.8898,0.8897,0.88975,95200000.0
2009-09-16 04:31:00,0.88975,0.8898,0.88975,0.8898,20000000.0
2009-09-16 04:32:00,0.88975,0.88975,0.8897,0.8897,19900000.0
2009-09-16 04:33:00,0.88975,0.88975,0.88975,0.88975,14400000.0
2009-09-16 04:34:00,0.88975,0.88975,0.8897,0.88975,17600000.0
2009-09-16 04:35:00,0.8897,0.88975,0.8897,0.88975,29700000.0
2009-09-16 04:36:00,0.88975,0.8898,0.88965,0.88975,137000000.0
2009-09-16 04:37:00,0.8897,0.8898,0.8897,0.88975,101100000.0
2009-09-16 04:38:00,0.88975,0.8898,0.88975,0.8898,34500000.0
2009-09-16 04:39:00,0.8898,0.8902,0.88975,0.89015,257100000.0
2009-09-16 04:40:00,0.89015,0.89015,0.8898,0.88985,217400000.0
2009-09-16 04:41:00,0.88985,0.8903,0.88985,0.89025,290800000.0
2009-09-16 04:42:00,0.8903,0.89045,0.89025,0.8904,319100000.0
2009-09-16 04:43:00,0.8904,0.89055,0.89035,0.89045,177700000.0
2009-09-16 04:44:00,0.8904,0.8904,0.8903,0.8903,110200000.0
2009-09-16 04:45:00,0.8903,0.8903,0.89025,0.8903,108400000.0
2009-09-16 04:46:00,0.8903,0.8903,0.8902,0.8902,28600000.0
2009-09-16 04:47:00,0.8902,0.8902,0.89005,0.89005,103000000.0
2009-09-16 04:48:00,0.89005,0.8902,0.89005,0.8902,155400000.0
2009-09-16 04:49:00,0.8902,0.8902,0.8901,0.8901,121500000.0
2009-09-16 04:50:00,0.8901,0.89025,0.8901,0.8902,93800000.0
2009-09-16 04:51:00,0.8902,0.89025,0.8902,0.89025,122500000.0
2009-09-16 04:52:00,0.8902,0.89025,0.8902,0.8902,104500000.0
2009-09-16 04:53:00,0.8902,0.89035,0.8902,0.8903,181800000.0
2009-09-16 04:54:00,0.8903,0.8903,0.8902,0.8902,245800000.0
2009-09-16 04:55:00,0.8902,0.8902,0.8902,0.8902,104300000.0
2009-09-16 04:56:00,0.89025,0.8903,0.8902,0.8902,56600000.0
2009-09-16 04:57:00,0.8902,0.8902,0.8902,0.8902,186700000.0
2009-09-16 04:58:00,0.8902,0.8902,0.8902,0.8902,201100000.0
2009-09-16 04:59:00,0.8902,0.8903,0.8902,0.8903,77300000.0
2009-09-16 05:00:00,0.8903,0.89045,0.8903,0.8904,231300000.0
2009-09-16 05:01:00,0.89045,0.89045,0.8903,0.89035,410900000.0
2009-09-16 05:02:00,0.8904,0.89045,0.8904,0.89045,72900000.0
2009-09-16 05:03:00,0.89045,0.89045,0.89045,0.89045,18600000.0
2009-09-16 05:04:00,0.89045,0.8905,0.8904,0.89045,21000000.0
2009-09-16 05:05:00,0.89045,0.89045,0.89045,0.89045,19000000.0
2009-09-16 05:06:00,0.89045,0.89045,0.89045,0.89045,3600000.0
2009-09-16 05:07:00,0.89045,0.89045,0.89045,0.89045,76000000.0
2009-09-16 05:08:00,0.89045,0.89045,0.89045,0.89045,80400000.0
2009-09-16 05:09:00,0.89045,0.8905,0.8904,0.8905,150600000.0
2009-09-16 05:10:00,0.89045,0.89105,0.8904,0.891,310300000.0
2009-09-16 05:11:00,0.891,0.89115,0.89095,0.891,215800000.0
2009-09-16 05:12:00,0.891,0.8911,0.891,0.89105,184400000.0
2009-09-16 05:13:00,0.89105,0.8913,0.89105,0.8913,200900000.0
2009-09-16 05:14:00,0.8913,0.8913,0.8912,0.8912,178500000.0
2009-09-16 05:15:00,0.89135,0.89135,0.89115,0.89125,136900000.0
2009-09-16 05:16:00,0.8913,0.8916,0.8913,0.89155,336699998.0
2009-09-16 05:17:00,0.89155,0.8916,0.8913,0.8913,214000000.0
2009-09-16 05:18:00,0.8913,0.89135,0.8913,0.8913,222500000.0
2009-09-16 05:19:00,0.8913,0.8914,0.8913,0.8913,124500000.0
2009-09-16 05:20:00,0.8913,0.8913,0.8913,0.8913,240800000.0
2009-09-16 05:21:00,0.8913,0.8913,0.89115,0.8912,211300000.0
2009-09-16 05:22:00,0.8912,0.8912,0.8912,0.8912,78800000.0
2009-09-16 05:23:00,0.8912,0.8912,0.8911,0.89115,69400000.0
2009-09-16 05:24:00,0.89115,0.89115,0.8911,0.89115,30800000.0
2009-09-16 05:25:00,0.89115,0.89115,0.89115,0.89115,155500000.0
2009-09-16 05:26:00,0.89115,0.89115,0.89115,0.89115,46400000.0
2009-09-16 05:27:00,0.89115,0.89115,0.8911,0.89115,44300000.0
2009-09-16 05:28:00,0.8911,0.89115,0.8911,0.89115,77100000.0
2009-09-16 05:29:00,0.89115,0.89115,0.8911,0.89115,58000000.0
2009-09-16 05:30:00,0.89115,0.8912,0.89115,0.89115,85100000.0
2009-09-16 05:31:00,0.89115,0.89115,0.89105,0.8911,119300000.0
2009-09-16 05:32:00,0.8911,0.89115,0.8911,0.89115,31400000.0
2009-09-16 05:33:00,0.89115,0.89115,0.89115,0.89115,94300000.0
2009-09-16 05:34:00,0.89115,0.89115,0.89115,0.89115,79500000.0
2009-09-16 05:35:00,0.89115,0.8912,0.89115,0.89115,32500000.0
2009-09-16 05:36:00,0.89115,0.89115,0.89115,0.89115,27500000.0
2009-09-16 05:37:00,0.89115,0.8912,0.89115,0.89115,112500000.0
2009-09-16 05:38:00,0.89115,0.8912,0.89115,0.8912,168600000.0
2009-09-16 05:39:00,0.8912,0.8912,0.89115,0.8912,87600000.0
2009-09-16 05:40:00,0.89115,0.89115,0.8911,0.8911,97900000.0
2009-09-16 05:41:00,0.89105,0.89115,0.891,0.8911,229300000.0
2009-09-16 05:42:00,0.8911,0.89115,0.8911,0.8911,178100000.0
2009-09-16 05:43:00,0.8911,0.8911,0.8911,0.8911,210400000.0
2009-09-16 05:44:00,0.8911,0.8911,0.8911,0.8911,247300000.0
2009-09-16 05:45:00,0.8911,0.8911,0.8911,0.8911,189900000.0
2009-09-16 05:46:00,0.8911,0.8911,0.8911,0.8911,152100000.0
2009-09-16 05:47:00,0.8911,0.8912,0.8911,0.8911,152600000.0
2009-09-16 05:48:00,0.8911,0.8911,0.8911,0.8911,236100000.0
2009-09-16 05:49:00,0.8911,0.8912,0.8911,0.8912,127100000.0
2009-09-16 05:50:00,0.8912,0.89125,0.8912,0.8912,174200000.0
2009-09-16 05:51:00,0.8912,0.89125,0.89115,0.89115,97300000.0
2009-09-16 05:52:00,0.89115,0.8912,0.8911,0.8912,94100000.0
2009-09-16 05:53:00,0.8912,0.8912,0.8911,0.89115,115400000.0
2009-09-16 05:54:00,0.89115,0.8912,0.89115,0.89115,72300000.0
2009-09-16 05:55:00,0.89115,0.89115,0.89115,0.89115,72100000.0
2009-09-16 05:56:00,0.89115,0.89115,0.89115,0.89115,189000000.0
2009-09-16 05:57:00,0.89115,0.89115,0.89115,0.89115,75800000.0
2009-09-16 05:58:00,0.89115,0.89115,0.89115,0.89115,67100000.0
2009-09-16 05:59:00,0.89115,0.8912,0.89115,0.89115,43700000.0
2009-09-16 06:00:00,0.89115,0.89115,0.89115,0.89115,16200000.0
2009-09-16 06:01:00,0.89115,0.8912,0.89115,0.89115,111200000.0
2009-09-16 06:02:00,0.89115,0.8912,0.8911,0.89115,199500000.0
2009-09-16 06:03:00,0.8911,0.8912,0.8911,0.8912,112300000.0
2009-09-16 06:04:00,0.8912,0.8912,0.8911,0.8912,204600000.0
2009-09-16 06:05:00,0.89115,0.8913,0.89115,0.89125,87500000.0
2009-09-16 06:06:00,0.89125,0.8913,0.89125,0.8913,6600000.0
2009-09-16 06:07:00,0.8913,0.8913,0.8912,0.8913,139600000.0
2009-09-16 06:08:00,0.89125,0.89125,0.8912,0.8912,74700000.0
2009-09-16 06:09:00,0.8912,0.8912,0.89115,0.89115,62800000.0
2009-09-16 06:10:00,0.89115,0.89115,0.89115,0.89115,31600000.0
2009-09-16 06:11:00,0.89115,0.8912,0.89115,0.89115,23800000.0
2009-09-16 06:12:00,0.89115,0.89115,0.89115,0.89115,22300000.0
2009-09-16 06:13:00,0.89115,0.89115,0.89115,0.89115,10500000.0
2009-09-16 06:14:00,0.89115,0.89115,0.89115,0.89115,12500000.0
2009-09-16 06:15:00,0.89115,0.89115,0.89115,0.89115,3300000.0
2009-09-16 06:16:00,0.89115,0.89115,0.89115,0.89115,12100000.0
2009-09-16 06:17:00,0.89115,0.89115,0.89115,0.89115,7700000.0
2009-09-16 06:18:00,0.8911,0.8911,0.891,0.8911,95400000.0
2009-09-16 06:19:00,0.8911,0.89115,0.891,0.89105,247800000.0
2009-09-16 06:20:00,0.891,0.89105,0.891,0.891,76300000.0
2009-09-16 06:21:00,0.891,0.891,0.89095,0.89095,74100000.0
2009-09-16 06:22:00,0.89095,0.891,0.89095,0.891,65700000.0
2009-09-16 06:23:00,0.891,0.891,0.891,0.891,24700000.0
2009-09-16 06:24:00,0.891,0.891,0.891,0.891,62500000.0
2009-09-16 06:25:00,0.891,0.891,0.891,0.891,115600000.0
2009-09-16 06:26:00,0.891,0.891,0.89095,0.89095,200300000.0
2009-09-16 06:27:00,0.89095,0.89095,0.89095,0.89095,79700000.0
2009-09-16 06:28:00,0.89095,0.891,0.89095,0.89095,80400000.0
2009-09-16 06:29:00,0.89095,0.89095,0.89095,0.89095,34000000.0
2009-09-16 06:30:00,0.89095,0.891,0.89095,0.89095,45300000.0
2009-09-16 06:31:00,0.89095,0.89095,0.89095,0.89095,138000000.0
2009-09-16 06:32:00,0.89095,0.891,0.89095,0.89095,155900000.0
2009-09-16 06:33:00,0.89095,0.89095,0.8909,0.8909,254000000.0
2009-09-16 06:34:00,0.8909,0.891,0.8909,0.891,187100000.0
2009-09-16 06:35:00,0.891,0.891,0.891,0.891,162000000.0
2009-09-16 06:36:00,0.891,0.891,0.891,0.891,163200000.0
2009-09-16 06:37:00,0.891,0.891,0.891,0.891,107600000.0
2009-09-16 06:38:00,0.891,0.89105,0.891,0.891,245700000.0
2009-09-16 06:39:00,0.891,0.89105,0.891,0.89105,206400000.0
2009-09-16 06:40:00,0.891,0.89105,0.891,0.89105,223700000.0
2009-09-16 06:41:00,0.89105,0.8911,0.89105,0.8911,224200000.0
2009-09-16 06:42:00,0.8911,0.89115,0.891,0.891,260300000.0
2009-09-16 06:43:00,0.891,0.891,0.891,0.891,25600000.0
2009-09-16 06:44:00,0.891,0.891,0.891,0.891,16500000.0
2009-09-16 06:45:00,0.891,0.8911,0.891,0.8911,46700000.0
2009-09-16 06:46:00,0.8911,0.8913,0.8911,0.8912,246400000.0
2009-09-16 06:47:00,0.89125,0.89125,0.8911,0.8911,83900000.0
2009-09-16 06:48:00,0.8911,0.89115,0.891,0.891,204300000.0
2009-09-16 06:49:00,0.891,0.891,0.891,0.891,23400000.0
2009-09-16 06:50:00,0.891,0.891,0.891,0.891,11000000.0
2009-09-16 06:51:00,0.891,0.891,0.891,0.891,34000000.0
2009-09-16 06:52:00,0.891,0.89105,0.891,0.891,134500000.0
2009-09-16 06:53:00,0.891,0.8911,0.891,0.8911,172000000.0
2009-09-16 06:54:00,0.8911,0.8911,0.891,0.8911,286900000.0
2009-09-16 06:55:00,0.8911,0.8912,0.8911,0.89115,242700000.0
2009-09-16 06:56:00,0.89115,0.89125,0.89115,0.8912,86300000.0
2009-09-16 06:57:00,0.8912,0.8912,0.8912,0.8912,2700000.0
2009-09-16 06:58:00,0.8912,0.8912,0.8912,0.8912,6000000.0
2009-09-16 06:59:00,0.8912,0.89125,0.8912,0.8912,93900000.0
2009-09-16 07:00:00,0.8912,0.89125,0.8912,0.8912,438800000.0
2009-09-16 07:01:00,0.8912,0.89135,0.8912,0.8913,215800000.0
2009-09-16 07:02:00,0.89125,0.8914,0.89125,0.89125,119300000.0
2009-09-16 07:03:00,0.8912,0.8913,0.8912,0.8913,213900000.0
2009-09-16 07:04:00,0.89125,0.8913,0.8912,0.8912,198100000.0
2009-09-16 07:05:00,0.8912,0.8914,0.8912,0.89135,373300000.0
2009-09-16 07:06:00,0.8914,0.89145,0.8913,0.8914,426400000.0
2009-09-16 07:07:00,0.8914,0.8915,0.8914,0.8914,117400000.0
2009-09-16 07:08:00,0.89135,0.89145,0.89135,0.8914,296700000.0
2009-09-16 07:09:00,0.89145,0.89165,0.8914,0.89165,227500000.0
2009-09-16 07:10:00,0.89165,0.89175,0.8916,0.8917,229400000.0
2009-09-16 07:11:00,0.8917,0.8917,0.89155,0.89165,171100000.0
2009-09-16 07:12:00,0.89165,0.8917,0.8916,0.8916,161800000.0
2009-09-16 07:13:00,0.8916,0.8917,0.89155,0.89165,148800000.0
2009-09-16 07:14:00,0.89165,0.89165,0.89155,0.89165,68900000.0
2009-09-16 07:15:00,0.89165,0.89165,0.89155,0.89165,61900000.0
2009-09-16 07:16:00,0.8917,0.8917,0.8916,0.89165,179300000.0
2009-09-16 07:17:00,0.8916,0.89165,0.89155,0.89155,322600000.0
2009-09-16 07:18:00,0.89155,0.8917,0.89155,0.8916,197600000.0
2009-09-16 07:19:00,0.8916,0.8916,0.8916,0.8916,56300000.0
2009-09-16 07:20:00,0.8916,0.8917,0.8916,0.8916,211700000.0
2009-09-16 07:21:00,0.8917,0.8917,0.8916,0.8916,84100000.0
2009-09-16 07:22:00,0.8916,0.89165,0.89155,0.8916,156600000.0
2009-09-16 07:23:00,0.8916,0.8917,0.8915,0.89155,238300000.0
2009-09-16 07:24:00,0.89155,0.89155,0.89155,0.89155,5700000.0
2009-09-16 07:25:00,0.89155,0.8916,0.89125,0.89125,278800000.0
2009-09-16 07:26:00,0.8913,0.89145,0.8913,0.8913,271999999.0
2009-09-16 07:27:00,0.8913,0.8913,0.89125,0.89125,114800000.0
2009-09-16 07:28:00,0.8913,0.8916,0.8913,0.8916,398300000.0
2009-09-16 07:29:00,0.89165,0.8917,0.8916,0.8916,109100000.0
2009-09-16 07:30:00,0.8916,0.89165,0.8916,0.8916,253900000.0
2009-09-16 07:31:00,0.8916,0.8917,0.8916,0.8917,213400000.0
2009-09-16 07:32:00,0.8917,0.89175,0.8917,0.8917,13900000.0
2009-09-16 07:33:00,0.8917,0.8917,0.8916,0.89165,218300000.0
2009-09-16 07:34:00,0.89165,0.89185,0.89165,0.8918,272800000.0
2009-09-16 07:35:00,0.8918,0.8919,0.8918,0.8919,136200000.0
2009-09-16 07:36:00,0.8919,0.8919,0.89165,0.8917,244900000.0
2009-09-16 07:37:00,0.8917,0.8919,0.8917,0.8918,170100000.0
2009-09-16 07:38:00,0.8918,0.8919,0.8918,0.8919,114700000.0
2009-09-16 07:39:00,0.8919,0.89195,0.8918,0.89185,262400000.0
2009-09-16 07:40:00,0.8918,0.89205,0.8918,0.892,159100000.0
2009-09-16 07:41:00,0.89205,0.8924,0.892,0.8924,371800000.0
2009-09-16 07:42:00,0.8924,0.893,0.8924,0.89285,455100000.0
2009-09-16 07:43:00,0.8928,0.89295,0.89275,0.8928,374200000.0
2009-09-16 07:44:00,0.8928,0.8929,0.89275,0.8928,227000000.0
2009-09-16 07:45:00,0.8928,0.8928,0.8926,0.8926,188300000.0
2009-09-16 07:46:00,0.8926,0.8926,0.89245,0.8925,219700000.0
2009-09-16 07:47:00,0.8925,0.8926,0.89245,0.8926,160600000.0
2009-09-16 07:48:00,0.8926,0.8926,0.8924,0.8924,100200000.0
2009-09-16 07:49:00,0.8925,0.89255,0.8925,0.89255,357200000.0
2009-09-16 07:50:00,0.89255,0.89275,0.89255,0.8927,397400000.0
2009-09-16 07:51:00,0.8927,0.8928,0.89265,0.8927,186400000.0
2009-09-16 07:52:00,0.8927,0.8928,0.89265,0.8927,204300000.0
2009-09-16 07:53:00,0.8927,0.89285,0.8927,0.8928,104500000.0
2009-09-16 07:54:00,0.8928,0.8929,0.8928,0.8928,301800000.0
2009-09-16 07:55:00,0.8928,0.8929,0.89275,0.8928,123700000.0
2009-09-16 07:56:00,0.8928,0.89285,0.8928,0.8928,90900000.0
2009-09-16 07:57:00,0.8928,0.8928,0.89255,0.89265,517200000.0
2009-09-16 07:58:00,0.89265,0.89275,0.89255,0.89265,257000000.0
2009-09-16 07:59:00,0.89265,0.8927,0.8926,0.89265,170500000.0
2009-09-16 08:00:00,0.8925,0.8926,0.89245,0.8925,297200000.0
2009-09-16 08:01:00,0.8925,0.89255,0.89245,0.8925,332800000.0
2009-09-16 08:02:00,0.8925,0.89255,0.8925,0.89255,41800000.0
2009-09-16 08:03:00,0.89255,0.89255,0.8923,0.8923,405700000.0
2009-09-16 08:04:00,0.8923,0.8925,0.8923,0.89245,505100000.0
2009-09-16 08:05:00,0.89245,0.89245,0.89215,0.8922,390000000.0
2009-09-16 08:06:00,0.8922,0.89245,0.8922,0.89235,279400000.0
2009-09-16 08:07:00,0.89235,0.89245,0.8923,0.8924,205900000.0
2009-09-16 08:08:00,0.8924,0.8925,0.89235,0.8924,296300000.0
2009-09-16 08:09:00,0.8924,0.89245,0.89225,0.89235,523900000.0
2009-09-16 08:10:00,0.89235,0.8925,0.8921,0.8922,648100001.0
2009-09-16 08:11:00,0.8922,0.8922,0.89185,0.8919,648400000.0
2009-09-16 08:12:00,0.8919,0.892,0.8919,0.89195,469300000.0
2009-09-16 08:13:00,0.89195,0.89195,0.89175,0.8918,523100001.0
2009-09-16 08:14:00,0.8918,0.8919,0.8918,0.89185,709500000.0
2009-09-16 08:15:00,0.89185,0.89185,0.8915,0.8915,625600000.0
2009-09-16 08:16:00,0.8915,0.89155,0.89145,0.89155,877899996.0
2009-09-16 08:17:00,0.89155,0.8916,0.89155,0.8916,602000000.0
2009-09-16 08:18:00,0.89165,0.8919,0.8916,0.89185,872199997.0
2009-09-16 08:19:00,0.89185,0.8921,0.89185,0.89205,764300001.0
2009-09-16 08:20:00,0.89205,0.8921,0.89165,0.89165,777100002.0
2009-09-16 08:21:00,0.89165,0.89175,0.8915,0.8915,587800001.0
2009-09-16 08:22:00,0.8915,0.89155,0.8915,0.8915,80000000.0
2009-09-16 08:23:00,0.8915,0.89165,0.8914,0.89155,559200000.0
2009-09-16 08:24:00,0.89155,0.8916,0.89145,0.8915,392700000.0
2009-09-16 08:25:00,0.8915,0.89155,0.89125,0.89125,561300000.0
2009-09-16 08:26:00,0.8913,0.89145,0.8912,0.89135,453500001.0
2009-09-16 08:27:00,0.8913,0.89145,0.8912,0.8912,500499998.0
2009-09-16 08:28:00,0.8912,0.89125,0.89105,0.89115,535000001.0
2009-09-16 08:29:00,0.89115,0.8912,0.8911,0.8911,518900001.0
2009-09-16 08:30:00,0.89115,0.8916,0.8911,0.8915,1256200002.0
2009-09-16 08:31:00,0.8915,0.89175,0.8915,0.8917,213400000.0
2009-09-16 08:32:00,0.8917,0.8917,0.89145,0.8916,616300000.0
2009-09-16 08:33:00,0.89165,0.8918,0.89165,0.89175,919999998.0
2009-09-16 08:34:00,0.89175,0.89185,0.89175,0.8918,655900000.0
2009-09-16 08:35:00,0.8918,0.8919,0.8918,0.8919,503900000.0
2009-09-16 08:36:00,0.89185,0.892,0.8918,0.8918,491099999.0
2009-09-16 08:37:00,0.89185,0.8919,0.89185,0.8919,22400000.0
2009-09-16 08:38:00,0.89195,0.89195,0.89185,0.89185,88100000.0
2009-09-16 08:39:00,0.89185,0.8919,0.89185,0.8919,426000000.0
2009-09-16 08:40:00,0.8919,0.892,0.8917,0.8918,605500000.0
2009-09-16 08:41:00,0.8918,0.8918,0.8916,0.8916,469400000.0
2009-09-16 08:42:00,0.89155,0.89155,0.8914,0.8914,550600000.0
2009-09-16 08:43:00,0.8914,0.8914,0.8912,0.8912,276900000.0
2009-09-16 08:44:00,0.8912,0.8913,0.8912,0.89125,104800000.0
2009-09-16 08:45:00,0.89125,0.89145,0.89125,0.89135,532100000.0
2009-09-16 08:46:00,0.89135,0.89135,0.89125,0.89135,756100003.0
2009-09-16 08:47:00,0.89135,0.89155,0.89135,0.89155,452099999.0
2009-09-16 08:48:00,0.8915,0.8917,0.8915,0.8916,847199999.0
2009-09-16 08:49:00,0.8916,0.89165,0.89155,0.89165,232500001.0
2009-09-16 08:50:00,0.89165,0.89175,0.89165,0.89175,45800000.0
2009-09-16 08:51:00,0.89175,0.89215,0.89175,0.8921,253800000.0
2009-09-16 08:52:00,0.89215,0.89215,0.8921,0.8921,37300000.0
2009-09-16 08:53:00,0.8921,0.89235,0.8921,0.89225,187300000.0
2009-09-16 08:54:00,0.89225,0.89235,0.89215,0.8923,789000001.0
2009-09-16 08:55:00,0.8923,0.8923,0.89215,0.8922,417300000.0
2009-09-16 08:56:00,0.89215,0.8922,0.8921,0.8922,263700001.0
2009-09-16 08:57:00,0.8922,0.89225,0.89215,0.8922,283399999.0
2009-09-16 08:58:00,0.8922,0.8922,0.89205,0.89205,362200001.0
2009-09-16 08:59:00,0.89205,0.8923,0.892,0.89205,728000000.0
2009-09-16 09:00:00,0.89205,0.8921,0.892,0.89205,939399997.0
2009-09-16 09:01:00,0.89205,0.89205,0.8919,0.89195,787500001.0
2009-09-16 09:02:00,0.89195,0.892,0.89155,0.8916,575000001.0
2009-09-16 09:03:00,0.8916,0.8916,0.8912,0.89125,886999997.0
2009-09-16 09:04:00,0.89125,0.8915,0.89125,0.8915,767700003.0
2009-09-16 09:05:00,0.89145,0.89155,0.89135,0.8915,1132100001.0
2009-09-16 09:06:00,0.8915,0.89155,0.8913,0.89145,945500001.0
2009-09-16 09:07:00,0.89145,0.89145,0.8913,0.89135,934300002.0
2009-09-16 09:08:00,0.89135,0.89145,0.89135,0.89145,548900001.0
2009-09-16 09:09:00,0.89145,0.89155,0.8913,0.8913,690699999.0
2009-09-16 09:10:00,0.8913,0.8913,0.89095,0.8911,1051999999.0
2009-09-16 09:11:00,0.8911,0.8913,0.8911,0.8913,841000002.0
2009-09-16 09:12:00,0.8913,0.89135,0.89115,0.8913,915599996.0
2009-09-16 09:13:00,0.8913,0.89135,0.89125,0.89125,956999999.0
2009-09-16 09:14:00,0.89125,0.8914,0.8912,0.89135,620399997.0
2009-09-16 09:15:00,0.89135,0.8914,0.891,0.891,697400004.0
2009-09-16 09:16:00,0.891,0.89115,0.89095,0.8911,519400001.0
2009-09-16 09:17:00,0.89115,0.8912,0.89075,0.891,759999999.0
2009-09-16 09:18:00,0.891,0.89125,0.891,0.8911,1041100002.0
2009-09-16 09:19:00,0.8911,0.8912,0.89105,0.89115,621100000.0
2009-09-16 09:20:00,0.89115,0.89115,0.8909,0.89095,609100000.0
2009-09-16 09:21:00,0.89095,0.89115,0.8908,0.891,631400001.0
2009-09-16 09:22:00,0.89105,0.8915,0.89105,0.89145,1328500001.0
2009-09-16 09:23:00,0.89145,0.89155,0.89125,0.89145,677500000.0
2009-09-16 09:24:00,0.89145,0.8916,0.89135,0.89155,637499998.0
2009-09-16 09:25:00,0.89155,0.89185,0.89155,0.89165,728299998.0
2009-09-16 09:26:00,0.8916,0.89175,0.8915,0.8915,1292500001.0
2009-09-16 09:27:00,0.8915,0.89165,0.8915,0.8916,960600001.0
2009-09-16 09:28:00,0.89155,0.8916,0.89155,0.89155,938399998.0
2009-09-16 09:29:00,0.89155,0.8916,0.89115,0.8913,553300000.0
2009-09-16 09:30:00,0.8913,0.8915,0.89115,0.8915,313800000.0
2009-09-16 09:31:00,0.89145,0.89155,0.89115,0.89125,680500000.0
2009-09-16 09:32:00,0.89125,0.89145,0.89125,0.89135,815200002.0
2009-09-16 09:33:00,0.89135,0.8916,0.89135,0.8916,1123700002.0
2009-09-16 09:34:00,0.8916,0.8919,0.8916,0.89185,1711600000.0
2009-09-16 09:35:00,0.89185,0.892,0.89165,0.8917,854900001.0
2009-09-16 09:36:00,0.89165,0.89165,0.89145,0.89155,811899999.0
2009-09-16 09:37:00,0.89155,0.89155,0.8913,0.89135,994900003.0
2009-09-16 09:38:00,0.89135,0.89145,0.89135,0.89145,579300000.0
2009-09-16 09:39:00,0.89145,0.89175,0.8914,0.8917,875699996.0
2009-09-16 09:40:00,0.8917,0.89195,0.8917,0.8919,930600005.0
2009-09-16 09:41:00,0.8919,0.89205,0.89175,0.89205,923000001.0
2009-09-16 09:42:00,0.892,0.89205,0.89195,0.892,960000000.0
2009-09-16 09:43:00,0.892,0.8921,0.892,0.8921,897599999.0
2009-09-16 09:44:00,0.8921,0.89215,0.89205,0.89205,637100001.0
2009-09-16 09:45:00,0.89205,0.89215,0.89185,0.89205,899400000.0
2009-09-16 09:46:00,0.89205,0.8923,0.89195,0.89225,562600000.0
2009-09-16 09:47:00,0.89215,0.89235,0.89205,0.89225,460299998.0
2009-09-16 09:48:00,0.89225,0.8926,0.89225,0.89255,804300001.0
2009-09-16 09:49:00,0.8925,0.89265,0.89245,0.8925,716700000.0
2009-09-16 09:50:00,0.8925,0.89255,0.89235,0.8924,803500003.0
2009-09-16 09:51:00,0.8924,0.8924,0.8922,0.8923,499200000.0
2009-09-16 09:52:00,0.89225,0.89235,0.8922,0.8922,988099999.0
2009-09-16 09:53:00,0.8922,0.89235,0.8922,0.89235,868900000.0
2009-09-16 09:54:00,0.89235,0.8925,0.8923,0.8924,1139100003.0
2009-09-16 09:55:00,0.89245,0.8927,0.89245,0.8926,762600001.0
2009-09-16 09:56:00,0.8926,0.8927,0.8925,0.8925,494400000.0
2009-09-16 09:57:00,0.8925,0.8925,0.89225,0.89225,789100000.0
2009-09-16 09:58:00,0.89225,0.89225,0.8921,0.89215,507100002.0
2009-09-16 09:59:00,0.89215,0.8922,0.89205,0.89215,701300003.0
2009-09-16 10:00:00,0.89215,0.89225,0.8921,0.89215,659000001.0
2009-09-16 10:01:00,0.89215,0.8922,0.89175,0.89185,724800000.0
2009-09-16 10:02:00,0.89185,0.892,0.89185,0.8919,362500000.0
2009-09-16 10:03:00,0.8919,0.8919,0.8915,0.8916,548200001.0
2009-09-16 10:04:00,0.8916,0.8916,0.89145,0.8915,851999999.0
2009-09-16 10:05:00,0.8915,0.8916,0.8914,0.89145,886799999.0
2009-09-16 10:06:00,0.89145,0.89155,0.89145,0.8915,238000000.0
2009-09-16 10:07:00,0.8915,0.8917,0.89135,0.89165,902799998.0
2009-09-16 10:08:00,0.89165,0.89175,0.8915,0.89155,569000001.0
2009-09-16 10:09:00,0.89155,0.89175,0.8915,0.89165,553400000.0
2009-09-16 10:10:00,0.89165,0.8918,0.89165,0.89175,799100004.0
2009-09-16 10:11:00,0.89175,0.89185,0.8917,0.89185,464399999.0
2009-09-16 10:12:00,0.89185,0.89185,0.89175,0.89185,92100000.0
2009-09-16 10:13:00,0.8918,0.89205,0.8918,0.892,515200004.0
2009-09-16 10:14:00,0.892,0.89205,0.8919,0.892,389900001.0
2009-09-16 10:15:00,0.892,0.89215,0.89195,0.892,603300000.0
2009-09-16 10:16:00,0.89195,0.89195,0.89185,0.89185,686199998.0
2009-09-16 10:17:00,0.89185,0.89185,0.89175,0.8918,847699999.0
2009-09-16 10:18:00,0.8918,0.89185,0.89165,0.89165,1272000000.0
2009-09-16 10:19:00,0.89165,0.89175,0.89165,0.8917,842599996.0
2009-09-16 10:20:00,0.8917,0.89185,0.89165,0.8918,519099999.0
2009-09-16 10:21:00,0.8918,0.89185,0.89165,0.8917,668500000.0
2009-09-16 10:22:00,0.8917,0.8918,0.89165,0.8918,1301399999.0
2009-09-16 10:23:00,0.8918,0.8918,0.89145,0.89155,891899999.0
2009-09-16 10:24:00,0.89155,0.8916,0.8915,0.8915,457900001.0
2009-09-16 10:25:00,0.8915,0.89185,0.8914,0.89185,692399997.0
2009-09-16 10:26:00,0.89185,0.8919,0.8917,0.89175,1021300003.0
2009-09-16 10:27:00,0.89175,0.8923,0.8917,0.89225,871200002.0
2009-09-16 10:28:00,0.89225,0.8925,0.8921,0.89215,603700000.0
2009-09-16 10:29:00,0.89215,0.89215,0.8919,0.89205,443500000.0
2009-09-16 10:30:00,0.892,0.892,0.89035,0.891,442900000.0
2009-09-16 10:31:00,0.89095,0.89145,0.8909,0.8914,436900001.0
2009-09-16 10:32:00,0.8914,0.8916,0.8911,0.8916,508800001.0
2009-09-16 10:33:00,0.8916,0.8917,0.8915,0.8916,371300002.0
2009-09-16 10:34:00,0.8916,0.89165,0.89115,0.8913,484600000.0
2009-09-16 10:35:00,0.8913,0.89135,0.8911,0.89135,813100000.0
2009-09-16 10:36:00,0.89135,0.89145,0.8913,0.8914,542900001.0
2009-09-16 10:37:00,0.89145,0.8917,0.8914,0.89165,364100000.0
2009-09-16 10:38:00,0.89165,0.8919,0.89165,0.89185,383100000.0
2009-09-16 10:39:00,0.89185,0.89205,0.8918,0.89205,322100000.0
2009-09-16 10:40:00,0.89195,0.8921,0.8919,0.89195,285100000.0
2009-09-16 10:41:00,0.89195,0.892,0.8918,0.8918,447500000.0
2009-09-16 10:42:00,0.8918,0.8918,0.8917,0.8917,408200000.0
2009-09-16 10:43:00,0.8917,0.8917,0.8915,0.8915,415200000.0
2009-09-16 10:44:00,0.8915,0.8915,0.8914,0.8914,620499999.0
2009-09-16 10:45:00,0.8914,0.89165,0.8914,0.89155,891000002.0
2009-09-16 10:46:00,0.89155,0.89155,0.89135,0.89145,698000000.0
2009-09-16 10:47:00,0.89145,0.8917,0.8914,0.8917,611000000.0
2009-09-16 10:48:00,0.8917,0.8918,0.89165,0.89165,749300000.0
2009-09-16 10:49:00,0.89165,0.8917,0.89135,0.89145,739300000.0
2009-09-16 10:50:00,0.89145,0.89165,0.8914,0.8916,436900000.0
2009-09-16 10:51:00,0.8916,0.89185,0.8916,0.8918,759500002.0
2009-09-16 10:52:00,0.8918,0.8919,0.8917,0.89185,417199998.0
2009-09-16 10:53:00,0.89185,0.8919,0.89175,0.89185,537600001.0
2009-09-16 10:54:00,0.8918,0.8919,0.8918,0.8918,463300000.0
2009-09-16 10:55:00,0.8918,0.8918,0.8916,0.89165,684700000.0
2009-09-16 10:56:00,0.89165,0.8917,0.89155,0.8916,979700002.0
2009-09-16 10:57:00,0.8916,0.89165,0.89155,0.8916,579199997.0
2009-09-16 10:58:00,0.8916,0.8917,0.8914,0.89165,710900003.0
2009-09-16 10:59:00,0.8917,0.89185,0.89145,0.8915,705000001.0
2009-09-16 11:00:00,0.8915,0.8916,0.8914,0.8915,716800001.0
2009-09-16 11:01:00,0.8915,0.89165,0.89135,0.89135,943000001.0
2009-09-16 11:02:00,0.89135,0.8914,0.8912,0.8912,1148400000.0
2009-09-16 11:03:00,0.8912,0.8912,0.89065,0.89095,1129100004.0
2009-09-16 11:04:00,0.89095,0.8912,0.8909,0.8911,519900000.0
2009-09-16 11:05:00,0.8911,0.8911,0.89075,0.8909,713200000.0
2009-09-16 11:06:00,0.8909,0.891,0.8908,0.8909,322500000.0
2009-09-16 11:07:00,0.8909,0.89095,0.89075,0.8909,747999999.0
2009-09-16 11:08:00,0.8909,0.891,0.89065,0.8907,512599998.0
2009-09-16 11:09:00,0.8907,0.89105,0.8907,0.89075,880500001.0
2009-09-16 11:10:00,0.89075,0.89075,0.89055,0.89065,969400000.0
2009-09-16 11:11:00,0.89065,0.8909,0.89065,0.89085,436100000.0
2009-09-16 11:12:00,0.89085,0.89095,0.89035,0.89065,521800002.0
2009-09-16 11:13:00,0.89065,0.89085,0.89065,0.8908,628899999.0
2009-09-16 11:14:00,0.8908,0.89095,0.89075,0.89085,723100008.0
2009-09-16 11:15:00,0.89085,0.89095,0.89075,0.8909,807500001.0
2009-09-16 11:16:00,0.89095,0.891,0.89075,0.8909,861400000.0
2009-09-16 11:17:00,0.8909,0.8909,0.89065,0.89075,760100000.0
2009-09-16 11:18:00,0.89075,0.89075,0.89065,0.89065,319500001.0
2009-09-16 11:19:00,0.89065,0.89075,0.89065,0.8907,935600001.0
2009-09-16 11:20:00,0.8907,0.8908,0.89065,0.8908,270800000.0
2009-09-16 11:21:00,0.8908,0.89095,0.8908,0.8909,217600000.0
2009-09-16 11:22:00,0.8909,0.89095,0.8908,0.8909,390300000.0
2009-09-16 11:23:00,0.8909,0.8909,0.89055,0.89055,547600003.0
2009-09-16 11:24:00,0.89055,0.8906,0.89045,0.8906,587100000.0
2009-09-16 11:25:00,0.8906,0.8906,0.89025,0.8903,721000000.0
2009-09-16 11:26:00,0.8903,0.89035,0.89,0.89015,852500003.0
2009-09-16 11:27:00,0.89015,0.8902,0.8898,0.8898,1254300002.0
2009-09-16 11:28:00,0.8898,0.88985,0.88975,0.8898,507600002.0
2009-09-16 11:29:00,0.88985,0.88985,0.88975,0.8898,412900000.0
2009-09-16 11:30:00,0.8898,0.89,0.8898,0.88985,864100003.0
2009-09-16 11:31:00,0.88985,0.8901,0.88985,0.89005,711300001.0
2009-09-16 11:32:00,0.89005,0.8901,0.89005,0.89005,204700000.0
2009-09-16 11:33:00,0.89005,0.89025,0.89005,0.89015,240800001.0
2009-09-16 11:34:00,0.89015,0.89015,0.8899,0.8899,452599999.0
2009-09-16 11:35:00,0.8899,0.88995,0.88975,0.88985,382200000.0
2009-09-16 11:36:00,0.88985,0.8899,0.88975,0.88985,625900000.0
2009-09-16 11:37:00,0.8898,0.88985,0.8897,0.8897,1087599999.0
2009-09-16 11:38:00,0.8897,0.8898,0.88965,0.88975,857400000.0
2009-09-16 11:39:00,0.8897,0.88975,0.88965,0.8897,1356200016.0
2009-09-16 11:40:00,0.8897,0.88975,0.8896,0.88965,1135600004.0
2009-09-16 11:41:00,0.88965,0.8897,0.8896,0.8896,811199996.0
2009-09-16 11:42:00,0.8896,0.8897,0.8896,0.8896,203000000.0
2009-09-16 11:43:00,0.8896,0.8896,0.8895,0.88955,926999996.0
2009-09-16 11:44:00,0.88955,0.8896,0.88945,0.88955,1184499994.0
2009-09-16 11:45:00,0.88955,0.8896,0.8895,0.88955,353700000.0
2009-09-16 11:46:00,0.88955,0.8897,0.88955,0.88965,219500000.0
2009-09-16 11:47:00,0.88965,0.8898,0.88955,0.8897,266400000.0
2009-09-16 11:48:00,0.88965,0.8897,0.88965,0.88965,456900000.0
2009-09-16 11:49:00,0.88965,0.8899,0.88965,0.8899,582699998.0
2009-09-16 11:50:00,0.88995,0.89015,0.88995,0.89,233900000.0
2009-09-16 11:51:00,0.89,0.89,0.88975,0.88985,267700001.0
2009-09-16 11:52:00,0.8898,0.89,0.8898,0.88995,1179900001.0
2009-09-16 11:53:00,0.88995,0.89005,0.8898,0.88995,980000003.0
2009-09-16 11:54:00,0.88995,0.89,0.8898,0.8899,805200000.0
2009-09-16 11:55:00,0.8899,0.8899,0.88975,0.8899,734100001.0
2009-09-16 11:56:00,0.8899,0.8899,0.8897,0.8898,528800002.0
2009-09-16 11:57:00,0.8898,0.88985,0.8896,0.88965,227600000.0
2009-09-16 11:58:00,0.88965,0.88975,0.8896,0.88975,136700000.0
2009-09-16 11:59:00,0.88975,0.88985,0.8897,0.88985,168000000.0
2009-09-16 12:00:00,0.88985,0.88985,0.8898,0.88985,59400000.0
2009-09-16 12:01:00,0.8898,0.88985,0.88975,0.88975,1002099999.0
2009-09-16 12:02:00,0.88975,0.88975,0.8896,0.88965,477400000.0
2009-09-16 12:03:00,0.88965,0.8897,0.88965,0.88965,201000000.0
2009-09-16 12:04:00,0.88965,0.88965,0.8896,0.8896,496599999.0
2009-09-16 12:05:00,0.8896,0.8896,0.8896,0.8896,33400000.0
2009-09-16 12:06:00,0.8896,0.8897,0.8896,0.8897,325400001.0
2009-09-16 12:07:00,0.88965,0.88975,0.8896,0.8896,676400001.0
2009-09-16 12:08:00,0.8896,0.88975,0.8896,0.88975,285600000.0
2009-09-16 12:09:00,0.88975,0.89,0.8897,0.88985,535400000.0
2009-09-16 12:10:00,0.88985,0.88985,0.88975,0.88975,218800000.0
2009-09-16 12:11:00,0.88975,0.8898,0.88975,0.88975,167600000.0
2009-09-16 12:12:00,0.88975,0.88975,0.88965,0.8897,299900003.0
2009-09-16 12:13:00,0.8897,0.8897,0.88955,0.88955,446399998.0
2009-09-16 12:14:00,0.88955,0.8897,0.88955,0.88955,884799999.0
2009-09-16 12:15:00,0.8895,0.88965,0.88935,0.88945,1089700005.0
2009-09-16 12:16:00,0.88945,0.8895,0.88935,0.8895,814100002.0
2009-09-16 12:17:00,0.8895,0.8897,0.8895,0.88955,414300000.0
2009-09-16 12:18:00,0.88955,0.88995,0.8895,0.8899,764100003.0
2009-09-16 12:19:00,0.8899,0.88995,0.8898,0.88995,432000000.0
2009-09-16 12:20:00,0.88995,0.89,0.8899,0.8899,145600000.0
2009-09-16 12:21:00,0.88985,0.8899,0.88965,0.8897,620999999.0
2009-09-16 12:22:00,0.8898,0.8898,0.8894,0.8896,652799999.0
2009-09-16 12:23:00,0.8896,0.8897,0.88945,0.8897,455700000.0
2009-09-16 12:24:00,0.88975,0.8899,0.8897,0.88975,759200000.0
2009-09-16 12:25:00,0.88975,0.8898,0.8897,0.8898,354300000.0
2009-09-16 12:26:00,0.8898,0.8899,0.88975,0.88985,468000001.0
2009-09-16 12:27:00,0.88985,0.8899,0.8897,0.88975,596799999.0
2009-09-16 12:28:00,0.8898,0.8898,0.88975,0.88975,89200000.0
2009-09-16 12:29:00,0.88975,0.88975,0.8897,0.8897,160700000.0
2009-09-16 12:30:00,0.8897,0.8898,0.88965,0.88975,282599997.0
2009-09-16 12:31:00,0.88975,0.88985,0.8897,0.88985,221300000.0
2009-09-16 12:32:00,0.88985,0.8899,0.8895,0.8896,434100000.0
2009-09-16 12:33:00,0.88965,0.8897,0.8893,0.88935,531400001.0
2009-09-16 12:34:00,0.8893,0.8894,0.8893,0.8893,234000000.0
2009-09-16 12:35:00,0.8893,0.8893,0.8891,0.88925,792100001.0
2009-09-16 12:36:00,0.8892,0.8893,0.8892,0.8893,344000000.0
2009-09-16 12:37:00,0.8893,0.8894,0.8893,0.8894,275500000.0
2009-09-16 12:38:00,0.8894,0.88945,0.88935,0.88935,624000000.0
2009-09-16 12:39:00,0.88935,0.8894,0.8893,0.88935,868999999.0
2009-09-16 12:40:00,0.88935,0.88935,0.88915,0.8892,592500000.0
2009-09-16 12:41:00,0.8892,0.88925,0.8891,0.8891,1158199991.0
2009-09-16 12:42:00,0.88915,0.88925,0.8891,0.8892,840199994.0
2009-09-16 12:43:00,0.8892,0.88925,0.8892,0.8892,346799999.0
2009-09-16 12:44:00,0.88925,0.88925,0.8892,0.8892,676500002.0
2009-09-16 12:45:00,0.8892,0.88925,0.88915,0.88925,651699999.0
2009-09-16 12:46:00,0.88925,0.88925,0.8892,0.88925,340600001.0
2009-09-16 12:47:00,0.88925,0.8893,0.8892,0.8892,1048300002.0
2009-09-16 12:48:00,0.8892,0.88925,0.8892,0.8892,146100000.0
2009-09-16 12:49:00,0.8892,0.88935,0.8892,0.8893,452700001.0
2009-09-16 12:50:00,0.8893,0.88935,0.88915,0.8892,637200000.0
2009-09-16 12:51:00,0.88915,0.88935,0.8891,0.8893,1153699999.0
2009-09-16 12:52:00,0.8893,0.88935,0.88925,0.88925,226900000.0
2009-09-16 12:53:00,0.88925,0.88935,0.88925,0.8893,310000000.0
2009-09-16 12:54:00,0.8893,0.8893,0.8891,0.88915,392700002.0
2009-09-16 12:55:00,0.88915,0.88915,0.889,0.8891,1676700012.0
2009-09-16 12:56:00,0.8891,0.8892,0.88905,0.8891,399400002.0
2009-09-16 12:57:00,0.88915,0.88915,0.889,0.8891,1080499992.0
2009-09-16 12:58:00,0.8891,0.88915,0.889,0.88905,1364000006.0
2009-09-16 12:59:00,0.88905,0.8891,0.8886,0.88865,1435099992.0
2009-09-16 13:00:00,0.88865,0.88905,0.88865,0.88905,582100001.0
2009-09-16 13:01:00,0.88905,0.8891,0.88895,0.88895,909900003.0
2009-09-16 13:02:00,0.88895,0.8891,0.88895,0.88905,1511199999.0
2009-09-16 13:03:00,0.88905,0.88915,0.889,0.8891,833500000.0
2009-09-16 13:04:00,0.8891,0.88915,0.88905,0.8891,265600002.0
2009-09-16 13:05:00,0.88915,0.88915,0.8887,0.8887,451200000.0
2009-09-16 13:06:00,0.8887,0.8887,0.88855,0.88855,632299999.0
2009-09-16 13:07:00,0.88855,0.8887,0.88855,0.8887,920000001.0
2009-09-16 13:08:00,0.8887,0.8888,0.88865,0.88875,485300005.0
2009-09-16 13:09:00,0.88875,0.88875,0.88855,0.8886,504600001.0
2009-09-16 13:10:00,0.88855,0.8886,0.88845,0.8885,735199999.0
2009-09-16 13:11:00,0.8885,0.88855,0.88845,0.88855,572099998.0
2009-09-16 13:12:00,0.88855,0.88855,0.88835,0.8884,1519100005.0
2009-09-16 13:13:00,0.8884,0.88865,0.8884,0.8885,626300000.0
2009-09-16 13:14:00,0.8885,0.88855,0.88845,0.88845,713200005.0
2009-09-16 13:15:00,0.88845,0.88845,0.88835,0.8884,548600001.0
2009-09-16 13:16:00,0.8884,0.8885,0.8884,0.8884,339499999.0
2009-09-16 13:17:00,0.8884,0.88845,0.88835,0.8884,730599999.0
2009-09-16 13:18:00,0.8884,0.88845,0.88825,0.88835,785500000.0
2009-09-16 13:19:00,0.88835,0.88835,0.8883,0.8883,425500002.0
2009-09-16 13:20:00,0.8883,0.8884,0.8883,0.8884,873100008.0
2009-09-16 13:21:00,0.8884,0.88875,0.88835,0.8886,1230000007.0
2009-09-16 13:22:00,0.8886,0.88885,0.8886,0.88885,1084900008.0
2009-09-16 13:23:00,0.88885,0.88885,0.88865,0.8888,443100000.0
2009-09-16 13:24:00,0.8888,0.8888,0.8886,0.88875,896200001.0
2009-09-16 13:25:00,0.88875,0.8888,0.88865,0.88875,668000006.0
2009-09-16 13:26:00,0.88875,0.88875,0.88855,0.8887,782300000.0
2009-09-16 13:27:00,0.8887,0.88875,0.8886,0.88875,883199998.0
2009-09-16 13:28:00,0.88875,0.8888,0.88865,0.8887,763199995.0
2009-09-16 13:29:00,0.8887,0.8887,0.88855,0.8886,995000008.0
2009-09-16 13:30:00,0.8886,0.8886,0.8883,0.8883,1154199999.0
2009-09-16 13:31:00,0.88835,0.8884,0.88825,0.88835,833199999.0
2009-09-16 13:32:00,0.8883,0.88835,0.8883,0.88835,821400000.0
2009-09-16 13:33:00,0.88845,0.8886,0.88835,0.8886,514799998.0
2009-09-16 13:34:00,0.8886,0.88875,0.88855,0.8886,659099999.0
2009-09-16 13:35:00,0.8886,0.88875,0.88855,0.8886,410000000.0
2009-09-16 13:36:00,0.8886,0.8886,0.8885,0.88855,356000003.0
2009-09-16 13:37:00,0.88855,0.8886,0.88845,0.88855,1127300005.0
2009-09-16 13:38:00,0.88855,0.8886,0.8885,0.8886,476000000.0
2009-09-16 13:39:00,0.8886,0.8886,0.88855,0.88855,342300004.0
2009-09-16 13:40:00,0.88855,0.88855,0.8885,0.88855,509900000.0
2009-09-16 13:41:00,0.88855,0.88855,0.88855,0.88855,381200000.0
2009-09-16 13:42:00,0.88855,0.88855,0.8885,0.8885,694600000.0
2009-09-16 13:43:00,0.8885,0.88855,0.88835,0.8884,875600000.0
2009-09-16 13:44:00,0.8884,0.8886,0.88835,0.88855,397800000.0
2009-09-16 13:45:00,0.88855,0.88855,0.88835,0.8885,1004400007.0
2009-09-16 13:46:00,0.8885,0.88855,0.8883,0.88835,943900009.0
2009-09-16 13:47:00,0.88835,0.88835,0.8883,0.8883,400300000.0
2009-09-16 13:48:00,0.8883,0.8884,0.88825,0.88835,545500000.0
2009-09-16 13:49:00,0.88835,0.8886,0.88835,0.88855,527900001.0
2009-09-16 13:50:00,0.88855,0.88865,0.8885,0.88855,477800001.0
2009-09-16 13:51:00,0.8886,0.88875,0.88855,0.88865,243000000.0
2009-09-16 13:52:00,0.88865,0.88865,0.8886,0.88865,241600000.0
2009-09-16 13:53:00,0.88865,0.88865,0.88855,0.88855,164000000.0
2009-09-16 13:54:00,0.88855,0.8887,0.88855,0.8886,148500000.0
2009-09-16 13:55:00,0.8886,0.88885,0.8886,0.88885,245600000.0
2009-09-16 13:56:00,0.8888,0.8888,0.8888,0.8888,106100000.0
2009-09-16 13:57:00,0.8888,0.8889,0.8888,0.8889,123300000.0
2009-09-16 13:58:00,0.8889,0.88895,0.8886,0.8886,432200000.0
2009-09-16 13:59:00,0.8886,0.88885,0.8886,0.8888,628400000.0
2009-09-16 14:00:00,0.88885,0.88885,0.8887,0.8887,447800000.0
2009-09-16 14:01:00,0.88865,0.8887,0.88855,0.8886,409499998.0
2009-09-16 14:02:00,0.88865,0.88875,0.8886,0.88865,1218999998.0
2009-09-16 14:03:00,0.8887,0.88905,0.88865,0.889,573800001.0
2009-09-16 14:04:00,0.889,0.88915,0.889,0.8891,482800000.0
2009-09-16 14:05:00,0.8891,0.8891,0.88895,0.889,577999990.0
2009-09-16 14:06:00,0.88895,0.889,0.8888,0.88885,855999998.0
2009-09-16 14:07:00,0.88885,0.88915,0.8888,0.8891,912699997.0
2009-09-16 14:08:00,0.8891,0.8891,0.88905,0.88905,343100000.0
2009-09-16 14:09:00,0.88905,0.88905,0.889,0.88905,397800002.0
2009-09-16 14:10:00,0.88905,0.88935,0.88905,0.88935,799700000.0
2009-09-16 14:11:00,0.88935,0.8895,0.88935,0.8895,453200001.0
2009-09-16 14:12:00,0.8895,0.8898,0.8895,0.88975,608700000.0
2009-09-16 14:13:00,0.88975,0.88985,0.88975,0.88985,539000001.0
2009-09-16 14:14:00,0.88985,0.88985,0.88965,0.8897,731700001.0
2009-09-16 14:15:00,0.8897,0.88975,0.8896,0.88975,1102100000.0
2009-09-16 14:16:00,0.88975,0.88985,0.8896,0.8896,969799999.0
2009-09-16 14:17:00,0.8896,0.8898,0.8896,0.8898,517300000.0
2009-09-16 14:18:00,0.8898,0.8901,0.88975,0.8901,533700000.0
2009-09-16 14:19:00,0.89005,0.89035,0.89,0.89,896499997.0
2009-09-16 14:20:00,0.89,0.89,0.88995,0.88995,664599999.0
2009-09-16 14:21:00,0.89,0.89015,0.88985,0.89015,706800002.0
2009-09-16 14:22:00,0.8901,0.89015,0.8899,0.89005,909900000.0
2009-09-16 14:23:00,0.89005,0.89015,0.8899,0.89,784499999.0
2009-09-16 14:24:00,0.89005,0.89025,0.89,0.8902,764000000.0
2009-09-16 14:25:00,0.8902,0.8903,0.8901,0.89015,694800002.0
2009-09-16 14:26:00,0.89015,0.89035,0.8901,0.8903,944500000.0
2009-09-16 14:27:00,0.89035,0.89055,0.8903,0.89045,741400001.0
2009-09-16 14:28:00,0.89045,0.8905,0.89035,0.89045,618299999.0
2009-09-16 14:29:00,0.89045,0.89045,0.89015,0.89015,436400000.0
2009-09-16 14:30:00,0.8901,0.8903,0.89005,0.8902,461800000.0
2009-09-16 14:31:00,0.8902,0.89035,0.8901,0.8901,790700000.0
2009-09-16 14:32:00,0.8901,0.8901,0.88985,0.88985,714099996.0
2009-09-16 14:33:00,0.88985,0.88995,0.8896,0.8898,830600000.0
2009-09-16 14:34:00,0.8898,0.88985,0.88965,0.88975,742199999.0
2009-09-16 14:35:00,0.88975,0.8899,0.88965,0.8898,464900000.0
2009-09-16 14:36:00,0.8898,0.8899,0.8897,0.88975,699000001.0
2009-09-16 14:37:00,0.88975,0.89,0.8897,0.89,631899998.0
2009-09-16 14:38:00,0.89005,0.89015,0.88995,0.89,1040599999.0
2009-09-16 14:39:00,0.89,0.89,0.8899,0.89,710099999.0
2009-09-16 14:40:00,0.89,0.8902,0.8899,0.89,688700000.0
2009-09-16 14:41:00,0.89,0.89005,0.88995,0.89005,536900000.0
2009-09-16 14:42:00,0.89,0.8903,0.8898,0.89015,832899997.0
2009-09-16 14:43:00,0.8901,0.8903,0.88995,0.8903,653699997.0
2009-09-16 14:44:00,0.8903,0.8904,0.8902,0.89025,349600000.0
2009-09-16 14:45:00,0.89025,0.8903,0.8901,0.8902,567300000.0
2009-09-16 14:46:00,0.8902,0.8903,0.89005,0.8902,905900000.0
2009-09-16 14:47:00,0.8902,0.8903,0.8901,0.89015,1024000000.0
2009-09-16 14:48:00,0.89015,0.8902,0.89,0.8902,566499999.0
2009-09-16 14:49:00,0.8902,0.8903,0.89005,0.8903,773599996.0
2009-09-16 14:50:00,0.8903,0.89045,0.89025,0.8904,741400000.0
2009-09-16 14:51:00,0.8904,0.89045,0.89035,0.8904,949700001.0
2009-09-16 14:52:00,0.8904,0.89055,0.89035,0.89055,438999999.0
2009-09-16 14:53:00,0.89055,0.89065,0.89045,0.89055,1586899993.0
2009-09-16 14:54:00,0.89055,0.8907,0.89045,0.8907,970599996.0
2009-09-16 14:55:00,0.8907,0.8907,0.8906,0.8906,934700000.0
2009-09-16 14:56:00,0.8906,0.8908,0.8906,0.8908,841800000.0
2009-09-16 14:57:00,0.8908,0.89085,0.89065,0.89065,320300000.0
2009-09-16 14:58:00,0.89065,0.89075,0.89065,0.8907,465100000.0
2009-09-16 14:59:00,0.89075,0.89085,0.8907,0.8907,332400000.0
2009-09-16 15:00:00,0.89065,0.8912,0.89065,0.89105,1076000001.0
2009-09-16 15:01:00,0.89105,0.8912,0.891,0.8911,721600001.0
2009-09-16 15:02:00,0.8911,0.8913,0.89105,0.8913,488900000.0
2009-09-16 15:03:00,0.8913,0.8915,0.89115,0.8914,861200000.0
2009-09-16 15:04:00,0.8914,0.89145,0.8912,0.8913,433500000.0
2009-09-16 15:05:00,0.8913,0.8914,0.8911,0.89125,776699996.0
2009-09-16 15:06:00,0.89125,0.8913,0.89115,0.8912,1482299997.0
2009-09-16 15:07:00,0.8912,0.8914,0.8912,0.89135,565399999.0
2009-09-16 15:08:00,0.89135,0.89145,0.89135,0.8914,246499998.0
2009-09-16 15:09:00,0.8914,0.8916,0.8914,0.8915,1022499999.0
2009-09-16 15:10:00,0.8915,0.8915,0.8911,0.8911,923400000.0
2009-09-16 15:11:00,0.8911,0.8913,0.89095,0.89125,949199999.0
2009-09-16 15:12:00,0.89125,0.8913,0.891,0.89105,580100000.0
2009-09-16 15:13:00,0.8911,0.8912,0.89105,0.8911,595100000.0
2009-09-16 15:14:00,0.8911,0.89115,0.891,0.89105,1049899999.0
2009-09-16 15:15:00,0.89105,0.89115,0.891,0.891,823500001.0
2009-09-16 15:16:00,0.891,0.89125,0.891,0.89125,356200000.0
2009-09-16 15:17:00,0.89125,0.8915,0.89125,0.89145,235100000.0
2009-09-16 15:18:00,0.8914,0.8914,0.89125,0.8913,532100002.0
2009-09-16 15:19:00,0.89125,0.89135,0.89125,0.89135,658299999.0
2009-09-16 15:20:00,0.89135,0.8916,0.89135,0.8916,578499999.0
2009-09-16 15:21:00,0.8916,0.8916,0.89145,0.89155,769000000.0
2009-09-16 15:22:00,0.89155,0.89165,0.89145,0.89165,751900000.0
2009-09-16 15:23:00,0.89165,0.89215,0.89165,0.89185,916399999.0
2009-09-16 15:24:00,0.8919,0.8919,0.8915,0.8915,707300000.0
2009-09-16 15:25:00,0.8915,0.89175,0.89145,0.8917,701700003.0
2009-09-16 15:26:00,0.89165,0.89185,0.89165,0.89175,638899999.0
2009-09-16 15:27:00,0.89175,0.89175,0.8917,0.8917,785200000.0
2009-09-16 15:28:00,0.8917,0.8918,0.8917,0.89175,376900000.0
2009-09-16 15:29:00,0.89175,0.8919,0.8917,0.8918,828100005.0
2009-09-16 15:30:00,0.8918,0.8919,0.8917,0.8917,1195100002.0
2009-09-16 15:31:00,0.8917,0.89175,0.8916,0.89165,1045199998.0
2009-09-16 15:32:00,0.89165,0.8919,0.89165,0.89185,1082799998.0
2009-09-16 15:33:00,0.89185,0.892,0.89185,0.892,857699996.0
2009-09-16 15:34:00,0.892,0.8922,0.89195,0.892,1006099998.0
2009-09-16 15:35:00,0.892,0.892,0.8917,0.8918,789499999.0
2009-09-16 15:36:00,0.8918,0.8919,0.89155,0.89155,786200000.0
2009-09-16 15:37:00,0.89155,0.89165,0.89135,0.89135,1260900005.0
2009-09-16 15:38:00,0.89135,0.89135,0.89045,0.89055,1049799999.0
2009-09-16 15:39:00,0.89055,0.89085,0.89055,0.89085,736600000.0
2009-09-16 15:40:00,0.89085,0.8911,0.89085,0.891,728499996.0
2009-09-16 15:41:00,0.891,0.89105,0.8907,0.8907,1100800001.0
2009-09-16 15:42:00,0.8907,0.8908,0.8905,0.8907,659199999.0
2009-09-16 15:43:00,0.8907,0.8908,0.89065,0.8907,1119300000.0
2009-09-16 15:44:00,0.8907,0.89075,0.89055,0.89055,490000000.0
2009-09-16 15:45:00,0.89055,0.89065,0.8904,0.8905,455900000.0
2009-09-16 15:46:00,0.8905,0.89065,0.89035,0.89065,845800000.0
2009-09-16 15:47:00,0.8906,0.8908,0.8905,0.89055,892000001.0
2009-09-16 15:48:00,0.89055,0.89085,0.89055,0.89065,936500001.0
2009-09-16 15:49:00,0.89065,0.8911,0.89065,0.891,1118599999.0
2009-09-16 15:50:00,0.89105,0.89105,0.8909,0.891,994300001.0
2009-09-16 15:51:00,0.891,0.89105,0.89085,0.8909,658800000.0
2009-09-16 15:52:00,0.8909,0.89095,0.8907,0.8908,748399998.0
2009-09-16 15:53:00,0.8908,0.8909,0.8906,0.89075,617900000.0
2009-09-16 15:54:00,0.89075,0.89125,0.89075,0.89115,544899998.0
2009-09-16 15:55:00,0.8912,0.89125,0.891,0.8911,743600000.0
2009-09-16 15:56:00,0.89115,0.89135,0.8911,0.8913,1010800002.0
2009-09-16 15:57:00,0.8913,0.89135,0.8912,0.89135,666399998.0
2009-09-16 15:58:00,0.89135,0.89135,0.8912,0.8913,327200000.0
2009-09-16 15:59:00,0.8913,0.8914,0.8912,0.89135,689600000.0
2009-09-16 16:00:00,0.89135,0.8915,0.89115,0.8912,641500000.0
2009-09-16 16:01:00,0.8912,0.8914,0.8912,0.89135,487800000.0
2009-09-16 16:02:00,0.89135,0.8916,0.8913,0.89155,794299999.0
2009-09-16 16:03:00,0.89155,0.8918,0.8915,0.89165,388400000.0
2009-09-16 16:04:00,0.89165,0.89175,0.8916,0.8917,338899999.0
2009-09-16 16:05:00,0.89165,0.8917,0.89145,0.8915,472100001.0
2009-09-16 16:06:00,0.8915,0.8915,0.89125,0.8913,456599999.0
2009-09-16 16:07:00,0.8913,0.8913,0.8907,0.89075,911899995.0
2009-09-16 16:08:00,0.89075,0.89085,0.89065,0.8908,642100001.0
2009-09-16 16:09:00,0.8908,0.89085,0.8907,0.89085,305700001.0
2009-09-16 16:10:00,0.89085,0.89085,0.89075,0.89075,360100000.0
2009-09-16 16:11:00,0.89075,0.89075,0.89035,0.89035,376800000.0
2009-09-16 16:12:00,0.89035,0.8904,0.8903,0.89035,437400000.0
2009-09-16 16:13:00,0.89035,0.8904,0.8902,0.8902,249500000.0
2009-09-16 16:14:00,0.8902,0.89025,0.88975,0.88975,614900000.0
2009-09-16 16:15:00,0.8898,0.89,0.88955,0.88985,569500000.0
2009-09-16 16:16:00,0.88985,0.8901,0.8898,0.8898,700000000.0
2009-09-16 16:17:00,0.8898,0.89,0.88975,0.88985,413800001.0
2009-09-16 16:18:00,0.88985,0.8899,0.88975,0.88985,270400000.0
2009-09-16 16:19:00,0.8899,0.8901,0.8898,0.89005,479600000.0
2009-09-16 16:20:00,0.8901,0.8902,0.89,0.8902,418800000.0
2009-09-16 16:21:00,0.8902,0.8902,0.89,0.89,357600000.0
2009-09-16 16:22:00,0.89,0.89005,0.88985,0.8899,436900000.0
2009-09-16 16:23:00,0.8899,0.8899,0.8895,0.8895,689700000.0
2009-09-16 16:24:00,0.8895,0.89005,0.88935,0.89,665999999.0
2009-09-16 16:25:00,0.89,0.8901,0.88975,0.88985,819300000.0
2009-09-16 16:26:00,0.88985,0.89,0.8898,0.88995,431600000.0
2009-09-16 16:27:00,0.88995,0.88995,0.8895,0.88965,721399998.0
2009-09-16 16:28:00,0.8896,0.8897,0.88945,0.8896,516700001.0
2009-09-16 16:29:00,0.8896,0.8897,0.88955,0.88965,473800000.0
2009-09-16 16:30:00,0.88965,0.8898,0.8896,0.8897,473900000.0
2009-09-16 16:31:00,0.8897,0.8898,0.8897,0.88975,275000000.0
2009-09-16 16:32:00,0.88975,0.88975,0.8897,0.88975,375400000.0
2009-09-16 16:33:00,0.88975,0.8898,0.88965,0.8898,704900000.0
2009-09-16 16:34:00,0.8898,0.8898,0.88965,0.8897,305600000.0
2009-09-16 16:35:00,0.88975,0.8898,0.8897,0.88975,177300000.0
2009-09-16 16:36:00,0.88975,0.8899,0.8897,0.88985,426599999.0
2009-09-16 16:37:00,0.8899,0.89005,0.8899,0.89,251499999.0
2009-09-16 16:38:00,0.89,0.89005,0.8899,0.8899,390400000.0
2009-09-16 16:39:00,0.8899,0.8901,0.8899,0.89005,273700000.0
2009-09-16 16:40:00,0.89005,0.8901,0.8897,0.88985,538999999.0
2009-09-16 16:41:00,0.88985,0.89,0.8897,0.88975,541100000.0
2009-09-16 16:42:00,0.8898,0.8898,0.8896,0.8897,605899997.0
2009-09-16 16:43:00,0.88965,0.88975,0.8896,0.88965,463900000.0
2009-09-16 16:44:00,0.88965,0.88975,0.88965,0.8897,492700001.0
2009-09-16 16:45:00,0.8897,0.8898,0.8897,0.8897,344200000.0
2009-09-16 16:46:00,0.8897,0.8898,0.8897,0.8897,262200000.0
2009-09-16 16:47:00,0.8897,0.88975,0.8893,0.88945,544899999.0
2009-09-16 16:48:00,0.88945,0.88945,0.8888,0.88885,938899996.0
2009-09-16 16:49:00,0.88885,0.8891,0.8888,0.8891,600700000.0
2009-09-16 16:50:00,0.8891,0.8891,0.8889,0.88905,560100000.0
2009-09-16 16:51:00,0.8891,0.88925,0.88905,0.8892,633200000.0
2009-09-16 16:52:00,0.8892,0.88945,0.8892,0.8893,709099999.0
2009-09-16 16:53:00,0.8893,0.8894,0.8892,0.8893,688299999.0
2009-09-16 16:54:00,0.8893,0.8894,0.88925,0.88935,290700000.0
2009-09-16 16:55:00,0.88935,0.88945,0.88925,0.8893,797000000.0
2009-09-16 16:56:00,0.88935,0.8895,0.88925,0.8895,721800000.0
2009-09-16 16:57:00,0.88945,0.8896,0.88945,0.88955,843599998.0
2009-09-16 16:58:00,0.88955,0.88965,0.8895,0.8896,612599999.0
2009-09-16 16:59:00,0.8896,0.89025,0.8896,0.88985,538300000.0
2009-09-16 17:00:00,0.8898,0.89065,0.8898,0.89045,858199999.0
2009-09-16 17:01:00,0.89045,0.89055,0.8903,0.89045,577900000.0
2009-09-16 17:02:00,0.8905,0.891,0.8904,0.8909,1075800006.0
2009-09-16 17:03:00,0.8909,0.89095,0.89075,0.8908,420500001.0
2009-09-16 17:04:00,0.89075,0.89085,0.89065,0.89075,340200000.0
2009-09-16 17:05:00,0.89075,0.89085,0.8907,0.8908,650000000.0
2009-09-16 17:06:00,0.8908,0.8908,0.8907,0.89075,432400000.0
2009-09-16 17:07:00,0.8907,0.89075,0.89065,0.89075,406300000.0
2009-09-16 17:08:00,0.89075,0.89075,0.8906,0.89065,239200000.0
2009-09-16 17:09:00,0.8906,0.89065,0.89045,0.89055,661200000.0
2009-09-16 17:10:00,0.8905,0.8906,0.89045,0.89055,319300000.0
2009-09-16 17:11:00,0.89055,0.89055,0.8904,0.89045,150500000.0
2009-09-16 17:12:00,0.89045,0.8905,0.8903,0.8903,314100000.0
2009-09-16 17:13:00,0.8903,0.8903,0.8901,0.8901,897299996.0
2009-09-16 17:14:00,0.8901,0.8903,0.89005,0.89005,453800001.0
2009-09-16 17:15:00,0.8901,0.89015,0.89,0.89005,534900000.0
2009-09-16 17:16:00,0.89005,0.89005,0.88995,0.88995,636900000.0
2009-09-16 17:17:00,0.88995,0.89005,0.88995,0.89,678699999.0
2009-09-16 17:18:00,0.89,0.89005,0.8898,0.89005,760800000.0
2009-09-16 17:19:00,0.89005,0.89005,0.8898,0.88985,342499999.0
2009-09-16 17:20:00,0.88985,0.8899,0.88975,0.8898,505700003.0
2009-09-16 17:21:00,0.8898,0.88985,0.8897,0.88975,438300001.0
2009-09-16 17:22:00,0.88975,0.8898,0.88965,0.88975,678800000.0
2009-09-16 17:23:00,0.8897,0.88985,0.88965,0.88965,506899999.0
2009-09-16 17:24:00,0.88965,0.88985,0.88965,0.88985,443800000.0
2009-09-16 17:25:00,0.88985,0.8899,0.88975,0.8898,706899999.0
2009-09-16 17:26:00,0.8898,0.8899,0.8897,0.8899,352399999.0
2009-09-16 17:27:00,0.88985,0.89,0.88985,0.8899,219600000.0
2009-09-16 17:28:00,0.88995,0.89,0.8899,0.88995,131800000.0
2009-09-16 17:29:00,0.88995,0.88995,0.88985,0.88995,154500000.0
2009-09-16 17:30:00,0.88995,0.89,0.8899,0.88995,149300000.0
2009-09-16 17:31:00,0.88995,0.89,0.88985,0.89,354700000.0
2009-09-16 17:32:00,0.89,0.89005,0.8899,0.8899,284200000.0
2009-09-16 17:33:00,0.8899,0.89,0.8899,0.88995,213900000.0
2009-09-16 17:34:00,0.88995,0.89005,0.88995,0.88995,653100002.0
2009-09-16 17:35:00,0.89,0.89005,0.8899,0.88995,192800000.0
2009-09-16 17:36:00,0.88995,0.89,0.88995,0.88995,305499999.0
2009-09-16 17:37:00,0.88995,0.89005,0.88995,0.89,251900000.0
2009-09-16 17:38:00,0.89,0.89015,0.89,0.89015,436000001.0
2009-09-16 17:39:00,0.89015,0.8902,0.89005,0.8902,297300000.0
2009-09-16 17:40:00,0.89015,0.89035,0.8901,0.8902,526700001.0
2009-09-16 17:41:00,0.8902,0.8902,0.88995,0.89,225300000.0
2009-09-16 17:42:00,0.89,0.8901,0.88995,0.89005,249199999.0
2009-09-16 17:43:00,0.89005,0.89005,0.88995,0.89,501699999.0
2009-09-16 17:44:00,0.89,0.89005,0.88995,0.88995,351000000.0
2009-09-16 17:45:00,0.88995,0.89005,0.88995,0.89005,444200000.0
2009-09-16 17:46:00,0.89005,0.89015,0.89,0.89005,576200002.0
2009-09-16 17:47:00,0.8901,0.8901,0.89,0.89,394300000.0
2009-09-16 17:48:00,0.89,0.8901,0.89,0.89005,565799999.0
2009-09-16 17:49:00,0.89005,0.8901,0.89,0.89005,371000000.0
2009-09-16 17:50:00,0.89005,0.8901,0.88995,0.89,689300002.0
2009-09-16 17:51:00,0.89005,0.89005,0.88995,0.89,313500000.0
2009-09-16 17:52:00,0.89,0.89,0.88995,0.88995,120100000.0
2009-09-16 17:53:00,0.89,0.8901,0.88995,0.89005,596900001.0
2009-09-16 17:54:00,0.8901,0.89025,0.8901,0.8902,184800000.0
2009-09-16 17:55:00,0.89025,0.89055,0.8902,0.89055,369200000.0
2009-09-16 17:56:00,0.89055,0.89075,0.89045,0.89075,488999999.0
2009-09-16 17:57:00,0.8907,0.89095,0.8907,0.89085,497300000.0
2009-09-16 17:58:00,0.89085,0.89085,0.8906,0.8907,468600000.0
2009-09-16 17:59:00,0.8907,0.89075,0.89065,0.8907,193200000.0
2009-09-16 18:00:00,0.8907,0.8907,0.89055,0.8906,313700000.0
2009-09-16 18:01:00,0.8906,0.8907,0.8906,0.8907,178900000.0
2009-09-16 18:02:00,0.8907,0.8909,0.8907,0.8909,300900000.0
2009-09-16 18:03:00,0.89085,0.8911,0.89075,0.89105,462600000.0
2009-09-16 18:04:00,0.89105,0.8911,0.89095,0.89095,885299997.0
2009-09-16 18:05:00,0.89095,0.891,0.89075,0.8908,753499999.0
2009-09-16 18:06:00,0.8908,0.8909,0.89075,0.89075,602500001.0
2009-09-16 18:07:00,0.8907,0.8909,0.8907,0.8907,582100000.0
2009-09-16 18:08:00,0.8907,0.8908,0.89065,0.89075,558400000.0
2009-09-16 18:09:00,0.8908,0.89095,0.89065,0.8909,402300000.0
2009-09-16 18:10:00,0.8909,0.8911,0.8909,0.89105,524000000.0
2009-09-16 18:11:00,0.891,0.891,0.89075,0.8908,439799999.0
2009-09-16 18:12:00,0.8908,0.8909,0.8907,0.89085,384800000.0
2009-09-16 18:13:00,0.8908,0.8909,0.8907,0.89085,380400000.0
2009-09-16 18:14:00,0.89095,0.89115,0.8909,0.891,701400001.0
2009-09-16 18:15:00,0.89105,0.89105,0.8907,0.8907,641500000.0
2009-09-16 18:16:00,0.8907,0.89085,0.8906,0.89065,330000000.0
2009-09-16 18:17:00,0.89065,0.8909,0.89065,0.8908,506800000.0
2009-09-16 18:18:00,0.8908,0.89085,0.8906,0.8906,478400000.0
2009-09-16 18:19:00,0.8906,0.89075,0.8906,0.89075,91000000.0
2009-09-16 18:20:00,0.8907,0.8909,0.89065,0.8908,538400000.0
2009-09-16 18:21:00,0.8908,0.8909,0.89075,0.89075,671900000.0
2009-09-16 18:22:00,0.89075,0.89105,0.8907,0.8908,645700001.0
2009-09-16 18:23:00,0.8908,0.89105,0.89075,0.89095,760399997.0
2009-09-16 18:24:00,0.89095,0.89105,0.89085,0.89095,734900000.0
2009-09-16 18:25:00,0.8909,0.8911,0.8909,0.891,381800000.0
2009-09-16 18:26:00,0.891,0.89105,0.89095,0.89095,202400000.0
2009-09-16 18:27:00,0.89095,0.891,0.8908,0.8908,368699997.0
2009-09-16 18:28:00,0.8908,0.89085,0.8907,0.89075,418300005.0
2009-09-16 18:29:00,0.89075,0.8909,0.8907,0.8908,465800001.0
2009-09-16 18:30:00,0.8908,0.8908,0.89065,0.8907,510500004.0
2009-09-16 18:31:00,0.8907,0.89075,0.89065,0.8907,174000000.0
2009-09-16 18:32:00,0.89065,0.89075,0.89065,0.89065,377500000.0
2009-09-16 18:33:00,0.89065,0.8908,0.89065,0.8908,334700000.0
2009-09-16 18:34:00,0.8908,0.89095,0.8908,0.89085,479599999.0
2009-09-16 18:35:00,0.89085,0.89095,0.8908,0.8909,561300000.0
2009-09-16 18:36:00,0.8909,0.89105,0.8909,0.89095,503100000.0
2009-09-16 18:37:00,0.89095,0.89125,0.89095,0.89125,205700000.0
2009-09-16 18:38:00,0.8912,0.89135,0.8912,0.8912,475299998.0
2009-09-16 18:39:00,0.8912,0.8913,0.8912,0.89125,315099999.0
2009-09-16 18:40:00,0.89125,0.8913,0.89125,0.8913,284800000.0
2009-09-16 18:41:00,0.8913,0.8913,0.8912,0.8912,339100001.0
2009-09-16 18:42:00,0.89125,0.89125,0.8912,0.89125,195700001.0
2009-09-16 18:43:00,0.89125,0.8913,0.89125,0.8913,372700000.0
2009-09-16 18:44:00,0.8913,0.8914,0.89125,0.8913,511300000.0
2009-09-16 18:45:00,0.8913,0.8914,0.8913,0.89135,381400000.0
2009-09-16 18:46:00,0.89135,0.8914,0.89135,0.89135,855300001.0
2009-09-16 18:47:00,0.89135,0.8915,0.89135,0.8915,221900000.0
2009-09-16 18:48:00,0.8915,0.89165,0.8915,0.8916,716500003.0
2009-09-16 18:49:00,0.89155,0.89185,0.89155,0.89185,714399998.0
2009-09-16 18:50:00,0.89185,0.8919,0.89175,0.8918,407700001.0
2009-09-16 18:51:00,0.89185,0.89185,0.8916,0.8916,520499996.0
2009-09-16 18:52:00,0.8917,0.89175,0.89165,0.8917,217800000.0
2009-09-16 18:53:00,0.89165,0.8917,0.8916,0.89165,209000001.0
2009-09-16 18:54:00,0.8917,0.89185,0.89165,0.8918,265000000.0
2009-09-16 18:55:00,0.8918,0.89185,0.8918,0.8918,214800000.0
2009-09-16 18:56:00,0.8918,0.89185,0.8918,0.89185,484300000.0
2009-09-16 18:57:00,0.8918,0.89185,0.8918,0.8918,220799999.0
2009-09-16 18:58:00,0.8918,0.8919,0.89175,0.8919,467799998.0
2009-09-16 18:59:00,0.8919,0.8923,0.89185,0.89205,688500002.0
2009-09-16 19:00:00,0.89205,0.8921,0.89185,0.8919,465400000.0
2009-09-16 19:01:00,0.8919,0.8919,0.8919,0.8919,115600000.0
2009-09-16 19:02:00,0.8919,0.8919,0.8918,0.8919,273700000.0
2009-09-16 19:03:00,0.8919,0.8919,0.89185,0.8919,228100000.0
2009-09-16 19:04:00,0.8919,0.89195,0.8919,0.89195,223900000.0
2009-09-16 19:05:00,0.892,0.8921,0.89195,0.89195,296700000.0
2009-09-16 19:06:00,0.89195,0.89195,0.8918,0.8919,338499999.0
2009-09-16 19:07:00,0.89195,0.89215,0.8919,0.8921,236900000.0
2009-09-16 19:08:00,0.89205,0.8922,0.89205,0.89205,478900000.0
2009-09-16 19:09:00,0.89205,0.8921,0.8919,0.892,268200000.0
2009-09-16 19:10:00,0.892,0.89235,0.892,0.8923,501400000.0
2009-09-16 19:11:00,0.8923,0.89245,0.8923,0.89245,388100000.0
2009-09-16 19:12:00,0.8925,0.8926,0.8924,0.8926,386800000.0
2009-09-16 19:13:00,0.8926,0.89275,0.89255,0.89275,482500000.0
2009-09-16 19:14:00,0.89275,0.89285,0.8927,0.89285,410200000.0
2009-09-16 19:15:00,0.89285,0.89285,0.89275,0.8928,307000000.0
2009-09-16 19:16:00,0.8928,0.8928,0.8927,0.89275,439500000.0
2009-09-16 19:17:00,0.89275,0.8929,0.8927,0.8927,400300000.0
2009-09-16 19:18:00,0.8927,0.89275,0.8927,0.8927,249900001.0
2009-09-16 19:19:00,0.8927,0.8928,0.89265,0.8928,482400001.0
2009-09-16 19:20:00,0.8928,0.89295,0.89275,0.8928,261000000.0
2009-09-16 19:21:00,0.8928,0.89305,0.8928,0.89305,314400000.0
2009-09-16 19:22:00,0.893,0.8932,0.893,0.89305,305600000.0
2009-09-16 19:23:00,0.89305,0.89305,0.89295,0.893,309099999.0
2009-09-16 19:24:00,0.893,0.89325,0.893,0.89315,261300000.0
2009-09-16 19:25:00,0.8931,0.8932,0.89305,0.8931,151300000.0
2009-09-16 19:26:00,0.8931,0.8931,0.893,0.89305,167900000.0
2009-09-16 19:27:00,0.89305,0.8931,0.893,0.893,60700000.0
2009-09-16 19:28:00,0.89295,0.893,0.89295,0.893,144600001.0
2009-09-16 19:29:00,0.89295,0.893,0.89295,0.89295,442500000.0
2009-09-16 19:30:00,0.89295,0.89295,0.89275,0.89275,215099999.0
2009-09-16 19:31:00,0.89275,0.89275,0.8925,0.89255,236899999.0
2009-09-16 19:32:00,0.89255,0.89265,0.89255,0.8926,342099999.0
2009-09-16 19:33:00,0.89255,0.8927,0.89255,0.8927,97400000.0
2009-09-16 19:34:00,0.8927,0.89275,0.89265,0.89275,442800000.0
2009-09-16 19:35:00,0.89275,0.89275,0.89265,0.8927,260500000.0
2009-09-16 19:36:00,0.8927,0.8927,0.89265,0.8927,105700000.0
2009-09-16 19:37:00,0.8927,0.89275,0.8926,0.89265,196100000.0
2009-09-16 19:38:00,0.89265,0.89265,0.8925,0.8925,291200000.0
2009-09-16 19:39:00,0.89255,0.89265,0.8925,0.8926,330499999.0
2009-09-16 19:40:00,0.8926,0.89265,0.8924,0.8926,346100000.0
2009-09-16 19:41:00,0.8926,0.89275,0.8926,0.8927,235900000.0
2009-09-16 19:42:00,0.8928,0.8928,0.89265,0.89265,159300000.0
2009-09-16 19:43:00,0.89265,0.8927,0.89255,0.8927,341400000.0
2009-09-16 19:44:00,0.89265,0.89265,0.89245,0.8926,352400001.0
2009-09-16 19:45:00,0.8926,0.8927,0.89255,0.89265,319400000.0
2009-09-16 19:46:00,0.89265,0.89265,0.8926,0.8926,109600000.0
2009-09-16 19:47:00,0.8926,0.89265,0.89255,0.8926,262000000.0
2009-09-16 19:48:00,0.8926,0.89265,0.89255,0.89265,228500001.0
2009-09-16 19:49:00,0.8926,0.8927,0.8926,0.89265,401399999.0
2009-09-16 19:50:00,0.89265,0.8927,0.8926,0.8926,196500000.0
2009-09-16 19:51:00,0.8926,0.89265,0.8926,0.8926,169200000.0
2009-09-16 19:52:00,0.89265,0.8927,0.8926,0.8927,31500000.0
2009-09-16 19:53:00,0.8927,0.8928,0.8927,0.89275,217300000.0
2009-09-16 19:54:00,0.89275,0.8928,0.89275,0.89275,69900000.0
2009-09-16 19:55:00,0.89275,0.8928,0.89275,0.89275,159800000.0
2009-09-16 19:56:00,0.89275,0.89275,0.89265,0.8927,82400000.0
2009-09-16 19:57:00,0.8927,0.89275,0.8927,0.89275,126500000.0
2009-09-16 19:58:00,0.89275,0.8928,0.89275,0.89275,156900000.0
2009-09-16 19:59:00,0.89275,0.89275,0.8927,0.89275,190200000.0
2009-09-16 20:00:00,0.89275,0.893,0.89275,0.893,294100000.0
2009-09-16 20:01:00,0.893,0.89305,0.8929,0.893,299200000.0
2009-09-16 20:02:00,0.893,0.8932,0.893,0.89315,383800000.0
2009-09-16 20:03:00,0.8931,0.89325,0.893,0.8932,160200000.0
2009-09-16 20:04:00,0.8932,0.8932,0.8931,0.89315,174100000.0
2009-09-16 20:05:00,0.89315,0.8932,0.89315,0.89315,17900000.0
2009-09-16 20:06:00,0.89315,0.89315,0.893,0.893,184000000.0
2009-09-16 20:07:00,0.893,0.8931,0.893,0.89305,232400000.0
2009-09-16 20:08:00,0.89305,0.8931,0.89275,0.89275,267600000.0
2009-09-16 20:09:00,0.8928,0.8928,0.8927,0.8927,438000000.0
2009-09-16 20:10:00,0.8927,0.89275,0.8927,0.8927,145900000.0
2009-09-16 20:11:00,0.8927,0.8927,0.8926,0.8926,551300002.0
2009-09-16 20:12:00,0.8926,0.8926,0.89255,0.8926,165400000.0
2009-09-16 20:13:00,0.8926,0.8926,0.8925,0.8925,263400000.0
2009-09-16 20:14:00,0.8925,0.8926,0.8925,0.89255,114599999.0
2009-09-16 20:15:00,0.89255,0.89265,0.89255,0.8926,397000001.0
2009-09-16 20:16:00,0.8926,0.89265,0.89245,0.89255,394599999.0
2009-09-16 20:17:00,0.89255,0.8927,0.89255,0.89265,362800000.0
2009-09-16 20:18:00,0.89265,0.89265,0.89255,0.8926,333500000.0
2009-09-16 20:19:00,0.8926,0.8927,0.89255,0.89265,129200000.0
2009-09-16 20:20:00,0.89265,0.8927,0.8926,0.8927,95800000.0
2009-09-16 20:21:00,0.89265,0.89275,0.8926,0.89275,306200000.0
2009-09-16 20:22:00,0.89275,0.89275,0.89265,0.8927,141900001.0
2009-09-16 20:23:00,0.8927,0.8929,0.8927,0.8928,224700000.0
2009-09-16 20:24:00,0.8928,0.8929,0.8928,0.89285,258300000.0
2009-09-16 20:25:00,0.89285,0.89285,0.89285,0.89285,94800000.0
2009-09-16 20:26:00,0.89285,0.8929,0.89275,0.89275,212500002.0
2009-09-16 20:27:00,0.8928,0.89285,0.8928,0.89285,381400001.0
2009-09-16 20:28:00,0.8929,0.8929,0.8927,0.8927,228100000.0
2009-09-16 20:29:00,0.89275,0.8928,0.8926,0.8926,220300000.0
2009-09-16 20:30:00,0.8926,0.8926,0.89245,0.8925,343900001.0
2009-09-16 20:31:00,0.8925,0.8926,0.89235,0.89255,374700000.0
2009-09-16 20:32:00,0.89255,0.89255,0.89245,0.8925,155200000.0
2009-09-16 20:33:00,0.89245,0.89285,0.89245,0.8927,504100000.0
2009-09-16 20:34:00,0.8927,0.8927,0.89255,0.89265,266800000.0
2009-09-16 20:35:00,0.89265,0.89285,0.8926,0.89265,508600000.0
2009-09-16 20:36:00,0.8926,0.89265,0.8925,0.89265,632200000.0
2009-09-16 20:37:00,0.8926,0.89275,0.89255,0.89275,483800002.0
2009-09-16 20:38:00,0.89275,0.8928,0.89245,0.89245,418700000.0
2009-09-16 20:39:00,0.8925,0.89265,0.8924,0.89265,705600000.0
2009-09-16 20:40:00,0.89265,0.8927,0.8925,0.89265,518100000.0
2009-09-16 20:41:00,0.89265,0.89265,0.89245,0.8925,486400000.0
2009-09-16 20:42:00,0.8925,0.89255,0.89245,0.8925,285300000.0
2009-09-16 20:43:00,0.89245,0.8925,0.89245,0.89245,183800000.0
2009-09-16 20:44:00,0.89245,0.8925,0.89245,0.89245,464400000.0
2009-09-16 20:45:00,0.89245,0.89245,0.89235,0.8924,426900000.0
2009-09-16 20:46:00,0.8924,0.89245,0.89235,0.89235,113400000.0
2009-09-16 20:47:00,0.89235,0.89235,0.8923,0.89235,237100000.0
2009-09-16 20:48:00,0.89235,0.8924,0.8923,0.89235,253100000.0
2009-09-16 20:49:00,0.89235,0.8924,0.8923,0.8923,451300000.0
2009-09-16 20:50:00,0.8923,0.8925,0.8923,0.89245,250400000.0
2009-09-16 20:51:00,0.8924,0.89245,0.8923,0.89235,299200000.0
2009-09-16 20:52:00,0.89235,0.89235,0.8923,0.89235,63800001.0
2009-09-16 20:53:00,0.89235,0.89235,0.8923,0.8923,253600000.0
2009-09-16 20:54:00,0.8923,0.89235,0.8922,0.8923,264600000.0
2009-09-16 20:55:00,0.8923,0.89235,0.8923,0.8923,142500000.0
2009-09-16 20:56:00,0.8923,0.8923,0.8923,0.8923,24800000.0
2009-09-16 20:57:00,0.8923,0.89255,0.89225,0.8925,253700000.0
2009-09-16 20:58:00,0.8925,0.8928,0.89245,0.89265,572000000.0
2009-09-16 20:59:00,0.89265,0.8927,0.89255,0.89265,308000000.0
2009-09-16 21:00:00,0.89265,0.89275,0.8926,0.89265,377700003.0
2009-09-16 21:01:00,0.89265,0.8927,0.89255,0.8926,251600000.0
2009-09-16 21:02:00,0.8926,0.89265,0.89255,0.89265,228200000.0
2009-09-16 21:03:00,0.89265,0.89265,0.8926,0.89265,98600000.0
2009-09-16 21:04:00,0.89265,0.89265,0.8926,0.8926,104800000.0
2009-09-16 21:05:00,0.89255,0.8926,0.8925,0.8925,217900000.0
2009-09-16 21:06:00,0.8925,0.8926,0.8925,0.8926,306900000.0
2009-09-16 21:07:00,0.8926,0.89265,0.8924,0.8924,325400000.0
2009-09-16 21:08:00,0.8924,0.89255,0.89235,0.89255,267900000.0
2009-09-16 21:09:00,0.89255,0.89255,0.89235,0.8924,156200000.0
2009-09-16 21:10:00,0.8924,0.8924,0.89225,0.89235,436200001.0
2009-09-16 21:11:00,0.89235,0.89245,0.8923,0.89245,312300000.0
2009-09-16 21:12:00,0.89245,0.8926,0.8924,0.8925,376900000.0
2009-09-16 21:13:00,0.8925,0.8925,0.8924,0.8924,255800000.0
2009-09-16 21:14:00,0.8924,0.8925,0.89235,0.8925,392400000.0
2009-09-16 21:15:00,0.8925,0.8925,0.89235,0.8924,262000000.0
2009-09-16 21:16:00,0.8924,0.8924,0.89235,0.8924,93200000.0
2009-09-16 21:17:00,0.89245,0.8925,0.89245,0.8925,156900000.0
2009-09-16 21:18:00,0.8925,0.89265,0.8925,0.89265,67000000.0
2009-09-16 21:19:00,0.89265,0.8927,0.8926,0.8926,279600000.0
2009-09-16 21:20:00,0.8926,0.89265,0.8926,0.89265,245900000.0
2009-09-16 21:21:00,0.8926,0.8926,0.8925,0.8926,392400000.0
2009-09-16 21:22:00,0.8926,0.8926,0.89255,0.8926,63000000.0
2009-09-16 21:23:00,0.8926,0.89265,0.8926,0.8926,68800000.0
2009-09-16 21:24:00,0.8926,0.89265,0.8926,0.8926,78100000.0
2009-09-16 21:25:00,0.8926,0.89265,0.8926,0.8926,153100000.0
2009-09-16 21:26:00,0.8926,0.8926,0.89255,0.8926,61200000.0
2009-09-16 21:27:00,0.8926,0.8926,0.89255,0.8926,16200000.0
2009-09-16 21:28:00,0.8926,0.8926,0.8926,0.8926,9600000.0
2009-09-16 21:29:00,0.8926,0.8926,0.89235,0.89235,85400000.0
2009-09-16 21:30:00,0.89235,0.89235,0.89225,0.89225,165800000.0
2009-09-16 21:31:00,0.89225,0.8923,0.89215,0.89215,213200000.0
2009-09-16 21:32:00,0.8922,0.89225,0.89215,0.8922,270200000.0
2009-09-16 21:33:00,0.8922,0.89225,0.8922,0.89225,85600000.0
2009-09-16 21:34:00,0.89225,0.89225,0.8922,0.89225,122300000.0
2009-09-16 21:35:00,0.89225,0.89225,0.89225,0.89225,52800000.0
2009-09-16 21:36:00,0.89225,0.89235,0.89225,0.89235,297700000.0
2009-09-16 21:37:00,0.89235,0.8924,0.8923,0.8924,172000000.0
2009-09-16 21:38:00,0.8924,0.8924,0.89235,0.89235,120100000.0
2009-09-16 21:39:00,0.89235,0.89235,0.8922,0.89225,112800000.0
2009-09-16 21:40:00,0.89225,0.89225,0.8922,0.89225,68000000.0
2009-09-16 21:41:00,0.89225,0.89225,0.89215,0.8922,193700000.0
2009-09-16 21:42:00,0.8922,0.8923,0.89215,0.8922,324000001.0
2009-09-16 21:43:00,0.8922,0.8922,0.89215,0.8922,117100000.0
2009-09-16 21:44:00,0.8922,0.8922,0.89205,0.8921,336400000.0
2009-09-16 21:45:00,0.8921,0.89215,0.892,0.8921,361500000.0
2009-09-16 21:46:00,0.8921,0.89215,0.8921,0.8921,157900000.0
2009-09-16 21:47:00,0.8921,0.8922,0.8921,0.8922,258100000.0
2009-09-16 21:48:00,0.8922,0.8923,0.8921,0.8922,417000000.0
2009-09-16 21:49:00,0.89225,0.8923,0.89225,0.89225,168900000.0
2009-09-16 21:50:00,0.8923,0.89235,0.89225,0.89235,216500000.0
2009-09-16 21:51:00,0.89235,0.89245,0.89225,0.8923,275700000.0
2009-09-16 21:52:00,0.8923,0.8923,0.89225,0.89225,52800000.0
2009-09-16 21:53:00,0.89225,0.8923,0.89225,0.89225,160000000.0
2009-09-16 21:54:00,0.89225,0.8923,0.89225,0.8923,185600000.0
2009-09-16 21:55:00,0.8923,0.8923,0.89225,0.8923,107200000.0
2009-09-16 21:56:00,0.8923,0.8923,0.89225,0.8923,16800000.0
2009-09-16 21:57:00,0.8923,0.8923,0.8922,0.8922,211900000.0
2009-09-16 21:58:00,0.8922,0.8923,0.8922,0.8923,234100000.0
2009-09-16 21:59:00,0.8923,0.8926,0.89225,0.89255,578600000.0
2009-09-16 22:00:00,0.89255,0.89255,0.8924,0.89245,222700000.0
2009-09-16 22:01:00,0.89245,0.8926,0.89225,0.89225,418400000.0
2009-09-16 22:02:00,0.8922,0.8923,0.8922,0.8923,83400000.0
2009-09-16 22:03:00,0.8923,0.8923,0.89225,0.8923,76400000.0
2009-09-16 22:04:00,0.8923,0.8925,0.89225,0.89235,338300001.0
2009-09-16 22:05:00,0.89235,0.89235,0.8922,0.89235,179500000.0
2009-09-16 22:06:00,0.89235,0.89235,0.89225,0.89225,333500000.0
2009-09-16 22:07:00,0.89225,0.89225,0.89225,0.89225,116400000.0
2009-09-16 22:08:00,0.8923,0.8923,0.8922,0.89225,156900000.0
2009-09-16 22:09:00,0.89225,0.8923,0.8922,0.8923,88200000.0
2009-09-16 22:10:00,0.89235,0.89245,0.8923,0.8924,188500000.0
2009-09-16 22:11:00,0.8924,0.8924,0.89225,0.89225,146800000.0
2009-09-16 22:12:00,0.89225,0.8923,0.89225,0.8923,113000000.0
2009-09-16 22:13:00,0.8923,0.89235,0.8923,0.89235,97500000.0
2009-09-16 22:14:00,0.8923,0.8923,0.8923,0.8923,81400000.0
2009-09-16 22:15:00,0.8923,0.8923,0.89225,0.8923,90500000.0
2009-09-16 22:16:00,0.8923,0.89245,0.8923,0.8924,112900000.0
2009-09-16 22:17:00,0.8924,0.8924,0.8924,0.8924,43900000.0
2009-09-16 22:18:00,0.8924,0.8924,0.8924,0.8924,18600000.0
2009-09-16 22:19:00,0.8924,0.8924,0.89235,0.89235,79100000.0
2009-09-16 22:20:00,0.89235,0.8925,0.89235,0.8925,260900000.0
2009-09-16 22:21:00,0.89255,0.89255,0.89235,0.8925,222100000.0
2009-09-16 22:22:00,0.8925,0.8925,0.89245,0.89245,97400000.0
2009-09-16 22:23:00,0.89245,0.89245,0.8924,0.89245,161500000.0
2009-09-16 22:24:00,0.89245,0.89255,0.89245,0.89245,195600000.0
2009-09-16 22:25:00,0.89245,0.8925,0.8924,0.89245,192300000.0
2009-09-16 22:26:00,0.89245,0.8925,0.89245,0.8925,285899999.0
2009-09-16 22:27:00,0.89245,0.8925,0.8924,0.89245,354200001.0
2009-09-16 22:28:00,0.89245,0.89255,0.89245,0.89255,109300000.0
2009-09-16 22:29:00,0.89255,0.89265,0.89255,0.8926,201100000.0
2009-09-16 22:30:00,0.8926,0.89275,0.8925,0.89265,414300000.0
2009-09-16 22:31:00,0.8927,0.8927,0.8927,0.8927,11700000.0
2009-09-16 22:32:00,0.8927,0.8927,0.8926,0.89265,206000001.0
2009-09-16 22:33:00,0.89265,0.89265,0.8925,0.89255,140800000.0
2009-09-16 22:34:00,0.89255,0.89255,0.8925,0.8925,93500000.0
2009-09-16 22:35:00,0.89255,0.89255,0.89235,0.89235,161700000.0
2009-09-16 22:36:00,0.89235,0.8924,0.8923,0.8923,92900000.0
2009-09-16 22:37:00,0.8923,0.8923,0.89225,0.8923,299700000.0
2009-09-16 22:38:00,0.8923,0.89235,0.8923,0.8923,229700000.0
2009-09-16 22:39:00,0.8923,0.89235,0.89225,0.89235,76200000.0
2009-09-16 22:40:00,0.89235,0.8924,0.89235,0.89235,164699999.0
2009-09-16 22:41:00,0.89235,0.89235,0.8923,0.8923,94900000.0
2009-09-16 22:42:00,0.8923,0.8924,0.8922,0.8924,126000000.0
2009-09-16 22:43:00,0.8924,0.8924,0.89225,0.89235,84500000.0
2009-09-16 22:44:00,0.89235,0.89235,0.8923,0.89235,25400000.0
2009-09-16 22:45:00,0.89235,0.8924,0.89225,0.8924,170300000.0
2009-09-16 22:46:00,0.8924,0.8924,0.8923,0.89235,41000000.0
2009-09-16 22:47:00,0.8923,0.89235,0.8922,0.8922,155100000.0
2009-09-16 22:48:00,0.8922,0.8922,0.8921,0.89215,48300000.0
2009-09-16 22:49:00,0.8921,0.89235,0.8921,0.8923,323899999.0
2009-09-16 22:50:00,0.8923,0.8923,0.89215,0.8922,67300000.0
2009-09-16 22:51:00,0.8922,0.89225,0.8922,0.8922,67000000.0
2009-09-16 22:52:00,0.8922,0.8922,0.8921,0.89215,196200000.0
2009-09-16 22:53:00,0.8921,0.89225,0.8921,0.89215,200700000.0
2009-09-16 22:54:00,0.8922,0.89225,0.89215,0.89225,60900000.0
2009-09-16 22:55:00,0.89225,0.8923,0.89225,0.89225,20600000.0
2009-09-16 22:56:00,0.89225,0.89225,0.89215,0.8922,148500000.0
2009-09-16 22:57:00,0.8922,0.89225,0.89215,0.89225,97400000.0
2009-09-16 22:58:00,0.89225,0.89225,0.89225,0.89225,3200000.0
2009-09-16 22:59:00,0.89225,0.89225,0.89225,0.89225,20800000.0
2009-09-16 23:00:00,0.89225,0.89225,0.89225,0.89225,3200000.0
2009-09-16 23:01:00,0.8921,0.8923,0.8921,0.8923,1200000.0
2009-09-16 23:02:00,0.8923,0.8923,0.8923,0.8923,2200000.0
2009-09-16 23:03:00,0.8923,0.8923,0.8923,0.8923,200000.0
2009-09-16 23:04:00,0.8923,0.8923,0.8923,0.8923,1000000.0
2009-09-16 23:05:00,0.8923,0.8923,0.8923,0.8923,1600000.0
2009-09-16 23:06:00,0.8923,0.8923,0.8923,0.8923,200000.0
2009-09-16 23:07:00,0.8923,0.8923,0.8923,0.8923,600000.0
2009-09-16 23:08:00,0.8923,0.8923,0.8923,0.8923,7000000.0
2009-09-16 23:09:00,0.8923,0.8923,0.8923,0.8923,600000.0
2009-09-16 23:10:00,0.8923,0.8923,0.8923,0.8923,3600000.0
2009-09-16 23:11:00,0.8923,0.89235,0.8923,0.8923,23600000.0
2009-09-16 23:12:00,0.8923,0.8923,0.8923,0.8923,5570000.0
2009-09-16 23:13:00,0.89235,0.89235,0.8923,0.89235,17670000.0
2009-09-16 23:14:00,0.8924,0.8924,0.89235,0.89235,13500000.0
2009-09-16 23:15:00,0.89235,0.89235,0.8923,0.8923,8400000.0
2009-09-16 23:16:00,0.8923,0.8923,0.8923,0.8923,1370000.0
2009-09-16 23:17:00,0.8923,0.8923,0.8923,0.8923,14080000.0
2009-09-16 23:18:00,0.8923,0.89245,0.8923,0.8924,34140000.0
2009-09-16 23:19:00,0.8924,0.8924,0.8923,0.89235,75450000.0
2009-09-16 23:20:00,0.89235,0.8924,0.8923,0.8923,29040000.0
2009-09-16 23:21:00,0.8923,0.8923,0.8923,0.8923,23080000.0
2009-09-16 23:22:00,0.8923,0.8923,0.8923,0.8923,22930000.0
2009-09-16 23:23:00,0.8923,0.8924,0.8923,0.8923,40810000.0
2009-09-16 23:24:00,0.8923,0.8923,0.8923,0.8923,14130000.0
2009-09-16 23:25:00,0.8923,0.8923,0.8923,0.8923,37190000.0
2009-09-16 23:26:00,0.8923,0.89235,0.8923,0.89235,45610000.0
2009-09-16 23:27:00,0.89235,0.8924,0.8923,0.8923,38910000.0
2009-09-16 23:28:00,0.8923,0.89235,0.8923,0.89235,24750000.0
2009-09-16 23:29:00,0.89245,0.8925,0.89245,0.89245,18900000.0
2009-09-16 23:30:00,0.89245,0.89245,0.8923,0.89235,98000000.0
2009-09-16 23:31:00,0.89235,0.89235,0.89235,0.89235,49200000.0
2009-09-16 23:32:00,0.89235,0.89235,0.89235,0.89235,20500000.0
2009-09-16 23:33:00,0.89235,0.89235,0.89235,0.89235,36900000.0
2009-09-16 23:34:00,0.8923,0.89235,0.8923,0.8923,27680000.0
2009-09-16 23:35:00,0.8923,0.89235,0.8923,0.89235,9740000.0
2009-09-16 23:36:00,0.89235,0.89235,0.89235,0.89235,4000000.0
2009-09-16 23:37:00,0.89235,0.89235,0.8923,0.8923,10570000.0
2009-09-16 23:38:00,0.8923,0.8924,0.8923,0.8923,48670000.0
2009-09-16 23:39:00,0.8923,0.89235,0.8923,0.89235,8400000.0
2009-09-16 23:40:00,0.89235,0.8924,0.89235,0.8924,22700000.0
2009-09-16 23:41:00,0.8924,0.8924,0.8924,0.8924,9000000.0
2009-09-16 23:42:00,0.8924,0.8924,0.89235,0.89235,33100000.0
2009-09-16 23:43:00,0.89235,0.89235,0.8923,0.8923,13570000.0
2009-09-16 23:44:00,0.8923,0.8923,0.8923,0.8923,24360000.0
2009-09-16 23:45:00,0.8923,0.8923,0.8923,0.8923,2370000.0
2009-09-16 23:46:00,0.8923,0.8923,0.8923,0.8923,28240000.0
2009-09-16 23:47:00,0.8923,0.8923,0.8923,0.8923,1200000.0
2009-09-16 23:48:00,0.8923,0.8923,0.8923,0.8923,2200000.0
2009-09-16 23:49:00,0.8923,0.8923,0.8922,0.8922,3400000.0
2009-09-16 23:50:00,0.8922,0.89235,0.8922,0.89225,57100000.0
2009-09-16 23:51:00,0.89202,0.8924,0.89193,0.89219,110500000.0
2009-09-16 23:52:00,0.8923,0.8923,0.8923,0.8923,5100000.0
2009-09-16 23:53:00,0.8923,0.89235,0.89225,0.89225,43100000.0
2009-09-16 23:54:00,0.89225,0.8924,0.89225,0.8924,42400000.0
2009-09-16 23:55:00,0.8924,0.8924,0.8924,0.8924,32300000.0
2009-09-16 23:56:00,0.8924,0.89245,0.8924,0.89245,15300000.0
2009-09-16 23:57:00,0.89245,0.89245,0.89235,0.89235,17400000.0
2009-09-16 23:58:00,0.89235,0.89235,0.89235,0.89235,4100000.0
2009-09-16 23:59:00,0.89235,0.89235,0.89235,0.89235,8200000.0
2009-09-17 00:00:00,0.89235,0.8924,0.8922,0.89235,194700000.0
2009-09-17 00:01:00,0.89235,0.8924,0.89225,0.8924,95800000.0
2009-09-17 00:02:00,0.8924,0.8924,0.8924,0.8924,1300000.0
2009-09-17 00:03:00,0.8924,0.89245,0.8924,0.89245,12400000.0
2009-09-17 00:04:00,0.8925,0.89255,0.89235,0.8924,334010000.0
2009-09-17 00:05:00,0.8924,0.8925,0.8923,0.89245,130100000.0
2009-09-17 00:06:00,0.89245,0.89245,0.89235,0.89235,91900000.0
2009-09-17 00:07:00,0.89235,0.89235,0.8922,0.8922,220700000.0
2009-09-17 00:08:00,0.8923,0.89245,0.8923,0.89245,13200000.0
2009-09-17 00:09:00,0.89213,0.89242,0.89209,0.89242,98100000.0
2009-09-17 00:10:00,0.89245,0.89245,0.8923,0.89235,84800000.0
2009-09-17 00:11:00,0.89235,0.8925,0.89235,0.8925,67300000.0
2009-09-17 00:12:00,0.8925,0.8926,0.8925,0.8925,49600000.0
2009-09-17 00:13:00,0.89255,0.89255,0.8925,0.89255,39300000.0
2009-09-17 00:14:00,0.89255,0.8926,0.89255,0.89255,28500000.0
2009-09-17 00:15:00,0.89255,0.89255,0.89255,0.89255,35300000.0
2009-09-17 00:16:00,0.8926,0.8926,0.89255,0.8926,21000000.0
2009-09-17 00:17:00,0.8926,0.8926,0.8925,0.8925,52700000.0
2009-09-17 00:18:00,0.8925,0.89255,0.8925,0.8925,8600000.0
2009-09-17 00:19:00,0.89255,0.89255,0.89255,0.89255,40500000.0
2009-09-17 00:20:00,0.89255,0.89255,0.8925,0.89255,32800000.0
2009-09-17 00:21:00,0.89255,0.89255,0.89255,0.89255,9000000.0
2009-09-17 00:22:00,0.89255,0.89255,0.8925,0.89255,22800000.0
2009-09-17 00:23:00,0.89255,0.89255,0.8925,0.8925,17200000.0
2009-09-17 00:24:00,0.8925,0.8925,0.8925,0.8925,11800000.0
2009-09-17 00:25:00,0.8925,0.89255,0.8925,0.89255,12800000.0
2009-09-17 00:26:00,0.8925,0.8925,0.8925,0.8925,5100000.0
2009-09-17 00:27:00,0.8925,0.89255,0.8925,0.89255,3400000.0
2009-09-17 00:28:00,0.89255,0.89275,0.89255,0.89265,116870000.0
2009-09-17 00:29:00,0.8926,0.89285,0.8926,0.89265,174000000.0
2009-09-17 00:30:00,0.8927,0.89275,0.89265,0.8927,45800000.0
2009-09-17 00:31:00,0.89275,0.89275,0.89245,0.89245,68900000.0
2009-09-17 00:32:00,0.89245,0.89245,0.8924,0.8924,47000000.0
2009-09-17 00:33:00,0.89245,0.8925,0.8924,0.89245,59600000.0
2009-09-17 00:34:00,0.89245,0.89245,0.89245,0.89245,36100000.0
2009-09-17 00:35:00,0.89245,0.89245,0.8923,0.89235,72400000.0
2009-09-17 00:36:00,0.89235,0.89235,0.8922,0.89225,92300000.0
2009-09-17 00:37:00,0.89225,0.89225,0.89225,0.89225,48000000.0
2009-09-17 00:38:00,0.89225,0.8923,0.89225,0.8923,26400000.0
2009-09-17 00:39:00,0.8923,0.8923,0.89225,0.8923,28900000.0
2009-09-17 00:40:00,0.8923,0.8923,0.8922,0.8923,57300000.0
2009-09-17 00:41:00,0.8923,0.8923,0.89225,0.89225,28800000.0
2009-09-17 00:42:00,0.89225,0.8923,0.89225,0.89225,48200000.0
2009-09-17 00:43:00,0.89225,0.89225,0.89225,0.89225,33600000.0
2009-09-17 00:44:00,0.8922,0.8922,0.89215,0.8922,135000000.0
2009-09-17 00:45:00,0.8922,0.8922,0.8921,0.89215,59400000.0
2009-09-17 00:46:00,0.89215,0.89215,0.8921,0.89215,184600000.0
2009-09-17 00:47:00,0.8921,0.89215,0.8921,0.89215,521300000.0
2009-09-17 00:48:00,0.89215,0.89215,0.8921,0.89215,74700000.0
2009-09-17 00:49:00,0.89215,0.89215,0.89215,0.89215,18400000.0
2009-09-17 00:50:00,0.89215,0.89215,0.89215,0.89215,24000000.0
2009-09-17 00:51:00,0.89215,0.89225,0.89215,0.8922,62800000.0
2009-09-17 00:52:00,0.89225,0.89225,0.8922,0.89225,25500000.0
2009-09-17 00:53:00,0.8922,0.8922,0.8922,0.8922,15100000.0
2009-09-17 00:54:00,0.8922,0.8922,0.89215,0.89215,52500000.0
2009-09-17 00:55:00,0.8922,0.8922,0.8922,0.8922,19200000.0
2009-09-17 00:56:00,0.8922,0.89225,0.8922,0.89225,17700000.0
2009-09-17 00:57:00,0.8922,0.89225,0.8922,0.8922,19000000.0
2009-09-17 00:58:00,0.8922,0.8922,0.8922,0.8922,15000000.0
2009-09-17 00:59:00,0.89215,0.89225,0.89215,0.8922,205100000.0
2009-09-17 01:00:00,0.89225,0.8924,0.89225,0.8923,115400000.0
2009-09-17 01:01:00,0.89235,0.8924,0.89235,0.8924,19500000.0
2009-09-17 01:02:00,0.8924,0.8924,0.89235,0.89235,57700000.0
2009-09-17 01:03:00,0.89235,0.89235,0.8923,0.89235,38300000.0
2009-09-17 01:04:00,0.89235,0.89235,0.89225,0.89235,142400000.0
2009-09-17 01:05:00,0.8923,0.89235,0.8923,0.8923,31800000.0
2009-09-17 01:06:00,0.8923,0.8923,0.89225,0.89225,31600000.0
2009-09-17 01:07:00,0.89225,0.89235,0.89225,0.89235,120000000.0
2009-09-17 01:08:00,0.8924,0.8924,0.8923,0.8924,16900000.0
2009-09-17 01:09:00,0.89235,0.8924,0.89235,0.89235,6000000.0
2009-09-17 01:10:00,0.89235,0.89235,0.8923,0.89235,15200000.0
2009-09-17 01:11:00,0.8924,0.8924,0.89235,0.89235,4000000.0
2009-09-17 01:12:00,0.89235,0.89235,0.8923,0.89235,52100000.0
2009-09-17 01:13:00,0.8923,0.89235,0.89225,0.89235,32300000.0
2009-09-17 01:14:00,0.89235,0.8924,0.89235,0.8924,3000000.0
2009-09-17 01:15:00,0.89235,0.89235,0.8922,0.89225,144800000.0
2009-09-17 01:16:00,0.89225,0.89225,0.89225,0.89225,152000000.0
2009-09-17 01:17:00,0.89225,0.8923,0.89225,0.89225,88700000.0
2009-09-17 01:18:00,0.8923,0.8923,0.8923,0.8923,8000000.0
2009-09-17 01:19:00,0.8923,0.8923,0.89225,0.8923,37900000.0
2009-09-17 01:20:00,0.8923,0.8923,0.8923,0.8923,8000000.0
2009-09-17 01:21:00,0.8923,0.8925,0.8923,0.8925,79500000.0
2009-09-17 01:22:00,0.8925,0.8925,0.89245,0.89245,73400000.0
2009-09-17 01:23:00,0.89245,0.8925,0.89245,0.8925,326000000.0
2009-09-17 01:24:00,0.8925,0.89255,0.8925,0.89255,95800000.0
2009-09-17 01:25:00,0.89255,0.89255,0.8925,0.8925,42700000.0
2009-09-17 01:26:00,0.8925,0.8925,0.8925,0.8925,17500000.0
2009-09-17 01:27:00,0.89245,0.89245,0.89245,0.89245,9400000.0
2009-09-17 01:28:00,0.89245,0.89245,0.8924,0.89245,56100000.0
2009-09-17 01:29:00,0.89245,0.8925,0.8924,0.8925,93600000.0
2009-09-17 01:30:00,0.8925,0.8925,0.8925,0.8925,5000000.0
2009-09-17 01:31:00,0.89245,0.8925,0.8924,0.8925,35400000.0
2009-09-17 01:32:00,0.8925,0.8925,0.8925,0.8925,22600000.0
2009-09-17 01:33:00,0.89245,0.8925,0.89245,0.8925,39000000.0
2009-09-17 01:34:00,0.8925,0.8925,0.8925,0.8925,2000000.0
2009-09-17 01:35:00,0.89245,0.8925,0.89245,0.89245,40100000.0
2009-09-17 01:36:00,0.89245,0.89245,0.8924,0.8924,24500000.0
2009-09-17 01:37:00,0.89245,0.89245,0.89245,0.89245,17300000.0
2009-09-17 01:38:00,0.89245,0.89255,0.89245,0.8925,107700000.0
2009-09-17 01:39:00,0.8925,0.89255,0.89245,0.8925,69200000.0
2009-09-17 01:40:00,0.89245,0.8925,0.89245,0.8925,14500000.0
2009-09-17 01:41:00,0.8925,0.89255,0.8925,0.8925,21800000.0
2009-09-17 01:42:00,0.89245,0.89245,0.89245,0.89245,6900000.0
2009-09-17 01:43:00,0.89245,0.8925,0.89245,0.89245,55300000.0
2009-09-17 01:44:00,0.8925,0.8925,0.89245,0.8925,70500000.0
2009-09-17 01:45:00,0.8925,0.8925,0.89245,0.89245,36600000.0
2009-09-17 01:46:00,0.89245,0.8925,0.8924,0.89245,45500000.0
2009-09-17 01:47:00,0.89245,0.8925,0.8923,0.89245,129200000.0
2009-09-17 01:48:00,0.89245,0.8926,0.89245,0.89255,75700000.0
2009-09-17 01:49:00,0.89255,0.8926,0.89255,0.8926,104300000.0
2009-09-17 01:50:00,0.8926,0.8926,0.8924,0.8925,45400000.0
2009-09-17 01:51:00,0.89255,0.8926,0.8925,0.8926,131000000.0
2009-09-17 01:52:00,0.8926,0.8926,0.89255,0.8926,132800000.0
2009-09-17 01:53:00,0.89255,0.89255,0.89255,0.89255,82300000.0
2009-09-17 01:54:00,0.89255,0.89255,0.89245,0.89245,77599999.0
2009-09-17 01:55:00,0.8925,0.8927,0.8924,0.8927,93400000.0
2009-09-17 01:56:00,0.8927,0.8927,0.89255,0.89255,59800000.0
2009-09-17 01:57:00,0.89255,0.8926,0.8925,0.8926,105700000.0
2009-09-17 01:58:00,0.8926,0.89265,0.89255,0.8926,63300000.0
2009-09-17 01:59:00,0.8926,0.8926,0.89255,0.89255,92600000.0
2009-09-17 02:00:00,0.8925,0.89265,0.89245,0.89265,257600000.0
2009-09-17 02:01:00,0.89265,0.89265,0.89255,0.8926,198500000.0
2009-09-17 02:02:00,0.8926,0.8926,0.8925,0.89255,184600000.0
2009-09-17 02:03:00,0.89255,0.89265,0.8925,0.8926,300100000.0
2009-09-17 02:04:00,0.8926,0.8926,0.89255,0.89255,20400000.0
2009-09-17 02:05:00,0.89255,0.89255,0.8924,0.8925,157500000.0
2009-09-17 02:06:00,0.8925,0.89255,0.8925,0.89255,151100000.0
2009-09-17 02:07:00,0.89255,0.89265,0.89255,0.89265,144300000.0
2009-09-17 02:08:00,0.8926,0.89265,0.89255,0.8926,214900000.0
2009-09-17 02:09:00,0.8926,0.89265,0.8926,0.89265,44200000.0
2009-09-17 02:10:00,0.89265,0.8927,0.8926,0.89265,91600000.0
2009-09-17 02:11:00,0.8926,0.89265,0.8925,0.89255,113600000.0
2009-09-17 02:12:00,0.8926,0.8926,0.89255,0.89255,9900000.0
2009-09-17 02:13:00,0.89255,0.8926,0.8922,0.89225,337100000.0
2009-09-17 02:14:00,0.8924,0.8924,0.8922,0.8924,311000000.0
2009-09-17 02:15:00,0.8924,0.8925,0.8924,0.89245,147100000.0
2009-09-17 02:16:00,0.89245,0.89255,0.8923,0.8923,236500000.0
2009-09-17 02:17:00,0.8923,0.89245,0.8922,0.89245,296500000.0
2009-09-17 02:18:00,0.89245,0.89265,0.8924,0.89265,404400000.0
2009-09-17 02:19:00,0.89265,0.89265,0.8925,0.8925,104200000.0
2009-09-17 02:20:00,0.8925,0.8926,0.89245,0.8925,111900000.0
2009-09-17 02:21:00,0.89245,0.8925,0.89245,0.89245,109000000.0
2009-09-17 02:22:00,0.8925,0.8925,0.89245,0.89245,92000000.0
2009-09-17 02:23:00,0.8925,0.89255,0.8924,0.89255,138600000.0
2009-09-17 02:24:00,0.89255,0.8926,0.8925,0.89255,107200000.0
2009-09-17 02:25:00,0.8926,0.8926,0.89255,0.8926,109000000.0
2009-09-17 02:26:00,0.89255,0.89255,0.89245,0.89255,235800000.0
2009-09-17 02:27:00,0.8925,0.8925,0.8924,0.89245,352100000.0
2009-09-17 02:28:00,0.89245,0.89265,0.89245,0.89255,223900000.0
2009-09-17 02:29:00,0.8926,0.8926,0.8925,0.89255,189300000.0
2009-09-17 02:30:00,0.89255,0.89255,0.8925,0.89255,133600000.0
2009-09-17 02:31:00,0.8926,0.89265,0.89255,0.8926,54200000.0
2009-09-17 02:32:00,0.89265,0.89265,0.8926,0.8926,29400000.0
2009-09-17 02:33:00,0.8926,0.89265,0.89255,0.89255,96700000.0
2009-09-17 02:34:00,0.8926,0.8926,0.8925,0.8925,106000000.0
2009-09-17 02:35:00,0.8925,0.89255,0.8925,0.89255,195000000.0
2009-09-17 02:36:00,0.89255,0.89255,0.8925,0.89255,246300000.0
2009-09-17 02:37:00,0.89255,0.89255,0.8925,0.8925,95200000.0
2009-09-17 02:38:00,0.89255,0.89255,0.89255,0.89255,113300000.0
2009-09-17 02:39:00,0.8925,0.89255,0.8925,0.8925,124900000.0
2009-09-17 02:40:00,0.8925,0.8925,0.8925,0.8925,75500000.0
2009-09-17 02:41:00,0.8925,0.8925,0.8925,0.8925,53700000.0
2009-09-17 02:42:00,0.8925,0.89255,0.8925,0.8925,141900000.0
2009-09-17 02:43:00,0.89255,0.89265,0.89245,0.8926,149700000.0
2009-09-17 02:44:00,0.8926,0.89265,0.8926,0.8926,17400000.0
2009-09-17 02:45:00,0.8926,0.8926,0.8926,0.8926,4000000.0
2009-09-17 02:46:00,0.8926,0.8926,0.8926,0.8926,2000000.0
2009-09-17 02:47:00,0.89265,0.8927,0.8926,0.8926,10000000.0
2009-09-17 02:48:00,0.8926,0.8926,0.8926,0.8926,40600000.0
2009-09-17 02:49:00,0.8926,0.8926,0.89255,0.89255,75100000.0
2009-09-17 02:50:00,0.89255,0.89255,0.8925,0.89255,163800000.0
2009-09-17 02:51:00,0.8925,0.89255,0.8925,0.8925,218300000.0
2009-09-17 02:52:00,0.89255,0.8926,0.89245,0.8925,150100000.0
2009-09-17 02:53:00,0.8925,0.8925,0.8925,0.8925,58800000.0
2009-09-17 02:54:00,0.89245,0.89265,0.89245,0.89255,391600000.0
2009-09-17 02:55:00,0.89255,0.8926,0.8925,0.8925,189300000.0
2009-09-17 02:56:00,0.8925,0.89255,0.89235,0.8925,233700000.0
2009-09-17 02:57:00,0.8925,0.8925,0.89245,0.8925,137800000.0
2009-09-17 02:58:00,0.8925,0.8926,0.89245,0.89255,106800000.0
2009-09-17 02:59:00,0.8926,0.89265,0.8926,0.89265,93300000.0
2009-09-17 03:00:00,0.89265,0.8927,0.89265,0.89265,150800000.0
2009-09-17 03:01:00,0.89265,0.89265,0.89255,0.89265,166700000.0
2009-09-17 03:02:00,0.89265,0.89265,0.89265,0.89265,84900000.0
2009-09-17 03:03:00,0.8926,0.8926,0.89255,0.8926,48300000.0
2009-09-17 03:04:00,0.8926,0.8927,0.8926,0.8927,264900000.0
2009-09-17 03:05:00,0.8927,0.8927,0.8926,0.8927,179300000.0
2009-09-17 03:06:00,0.8927,0.8927,0.8927,0.8927,18300000.0
2009-09-17 03:07:00,0.8927,0.89275,0.8926,0.89265,333600002.0
2009-09-17 03:08:00,0.89265,0.89275,0.89265,0.8927,63000000.0
2009-09-17 03:09:00,0.89262,0.89262,0.89255,0.89258,24000000.0
2009-09-17 03:10:00,0.89275,0.89275,0.89265,0.89265,44700000.0
2009-09-17 03:11:00,0.89265,0.8927,0.89265,0.8927,39000000.0
2009-09-17 03:12:00,0.8927,0.8927,0.89265,0.89265,178300000.0
2009-09-17 03:13:00,0.89265,0.89265,0.89265,0.89265,31300000.0
2009-09-17 03:14:00,0.89265,0.8927,0.89265,0.8927,69900000.0
2009-09-17 03:15:00,0.8927,0.8927,0.8927,0.8927,8100000.0
2009-09-17 03:16:00,0.8927,0.8927,0.8927,0.8927,10900000.0
2009-09-17 03:17:00,0.8927,0.89275,0.89265,0.89275,166900000.0
2009-09-17 03:18:00,0.8928,0.8928,0.89265,0.8927,297400000.0
2009-09-17 03:19:00,0.8927,0.89285,0.8927,0.8928,173500000.0
2009-09-17 03:20:00,0.89275,0.89275,0.89265,0.8927,166000000.0
2009-09-17 03:21:00,0.8927,0.8927,0.8926,0.89265,166700000.0
2009-09-17 03:22:00,0.89265,0.8927,0.89265,0.8927,216300000.0
2009-09-17 03:23:00,0.89275,0.89275,0.8927,0.8927,26300000.0
2009-09-17 03:24:00,0.89275,0.8928,0.89265,0.8927,195000000.0
2009-09-17 03:25:00,0.8927,0.8927,0.8927,0.8927,19500000.0
2009-09-17 03:26:00,0.8927,0.8927,0.89255,0.89265,107800000.0
2009-09-17 03:27:00,0.89265,0.89265,0.8926,0.89265,112600000.0
2009-09-17 03:28:00,0.89265,0.89265,0.89265,0.89265,51200000.0
2009-09-17 03:29:00,0.89265,0.89265,0.8926,0.8926,136500000.0
2009-09-17 03:30:00,0.8926,0.89265,0.8926,0.89265,94700000.0
2009-09-17 03:31:00,0.89265,0.89275,0.89265,0.8927,177800000.0
2009-09-17 03:32:00,0.89275,0.89275,0.8927,0.8927,56400000.0
2009-09-17 03:33:00,0.89275,0.89275,0.89265,0.89275,210700000.0
2009-09-17 03:34:00,0.89275,0.89275,0.8927,0.8927,214400000.0
2009-09-17 03:35:00,0.89275,0.89285,0.8927,0.89285,339500001.0
2009-09-17 03:36:00,0.8929,0.89295,0.89285,0.89295,277200000.0
2009-09-17 03:37:00,0.893,0.893,0.89295,0.893,61900000.0
2009-09-17 03:38:00,0.893,0.89305,0.893,0.89305,82900000.0
2009-09-17 03:39:00,0.89305,0.8931,0.893,0.8931,364500000.0
2009-09-17 03:40:00,0.8931,0.8931,0.893,0.893,82700000.0
2009-09-17 03:41:00,0.89305,0.89305,0.89295,0.893,167400000.0
2009-09-17 03:42:00,0.893,0.893,0.893,0.893,187100000.0
2009-09-17 03:43:00,0.893,0.89305,0.893,0.89305,84000000.0
2009-09-17 03:44:00,0.89305,0.89305,0.89305,0.89305,72500000.0
2009-09-17 03:45:00,0.89305,0.8931,0.89305,0.89305,75800000.0
2009-09-17 03:46:00,0.8931,0.89315,0.893,0.89305,55700000.0
2009-09-17 03:47:00,0.89305,0.8931,0.89305,0.89305,117900000.0
2009-09-17 03:48:00,0.8931,0.8932,0.89305,0.89305,82500000.0
2009-09-17 03:49:00,0.89305,0.8932,0.89305,0.8931,158200000.0
2009-09-17 03:50:00,0.89305,0.89315,0.89305,0.89305,110700000.0
2009-09-17 03:51:00,0.89305,0.89315,0.89305,0.89305,166700000.0
2009-09-17 03:52:00,0.89305,0.8931,0.89305,0.8931,197400000.0
2009-09-17 03:53:00,0.8931,0.8932,0.8931,0.8931,180200000.0
2009-09-17 03:54:00,0.8931,0.89315,0.8931,0.8931,89500000.0
2009-09-17 03:55:00,0.8931,0.8931,0.89305,0.8931,38800000.0
2009-09-17 03:56:00,0.8931,0.89315,0.8931,0.89315,93000000.0
2009-09-17 03:57:00,0.89315,0.8932,0.8931,0.8932,38000000.0
2009-09-17 03:58:00,0.89315,0.8932,0.89315,0.8932,63200000.0
2009-09-17 03:59:00,0.8932,0.8932,0.89315,0.8932,84900000.0
2009-09-17 04:00:00,0.8932,0.89325,0.8932,0.8932,86000000.0
2009-09-17 04:01:00,0.89325,0.89325,0.8932,0.89325,62700000.0
2009-09-17 04:02:00,0.89325,0.89335,0.8932,0.89335,61300000.0
2009-09-17 04:03:00,0.89325,0.8933,0.89325,0.8933,188100000.0
2009-09-17 04:04:00,0.8933,0.89335,0.8933,0.89335,34200000.0
2009-09-17 04:05:00,0.89335,0.89335,0.8932,0.8932,81200000.0
2009-09-17 04:06:00,0.8932,0.8933,0.8932,0.8932,193200000.0
2009-09-17 04:07:00,0.89315,0.89325,0.89305,0.89315,160300000.0
2009-09-17 04:08:00,0.89315,0.89315,0.8931,0.8931,108900000.0
2009-09-17 04:09:00,0.89315,0.89315,0.8931,0.89315,46000000.0
2009-09-17 04:10:00,0.89315,0.8932,0.89315,0.89315,11300000.0
2009-09-17 04:11:00,0.8932,0.8932,0.89315,0.89315,36600000.0
2009-09-17 04:12:00,0.89315,0.8932,0.89315,0.89315,23800000.0
2009-09-17 04:13:00,0.89315,0.89315,0.89305,0.8931,165200000.0
2009-09-17 04:14:00,0.8931,0.89315,0.89305,0.8931,318500000.0
2009-09-17 04:15:00,0.8931,0.89315,0.89305,0.89305,162700000.0
2009-09-17 04:16:00,0.89305,0.8931,0.89305,0.89305,49200000.0
2009-09-17 04:17:00,0.8931,0.89315,0.89305,0.89315,136300000.0
2009-09-17 04:18:00,0.89315,0.8932,0.89315,0.89315,187300000.0
2009-09-17 04:19:00,0.89315,0.89315,0.89315,0.89315,117800000.0
2009-09-17 04:20:00,0.89315,0.89315,0.89315,0.89315,79800000.0
2009-09-17 04:21:00,0.89315,0.89315,0.89315,0.89315,82700000.0
2009-09-17 04:22:00,0.89315,0.89315,0.89315,0.89315,1700000.0
2009-09-17 04:23:00,0.89315,0.89315,0.89305,0.8931,29300000.0
2009-09-17 04:24:00,0.8931,0.89315,0.89305,0.89305,65500000.0
2009-09-17 04:25:00,0.89305,0.8932,0.89305,0.8932,236200000.0
2009-09-17 04:26:00,0.8932,0.8932,0.89305,0.8931,168600000.0
2009-09-17 04:27:00,0.8931,0.8931,0.89305,0.8931,110000000.0
2009-09-17 04:28:00,0.8931,0.89315,0.893,0.893,202300000.0
2009-09-17 04:29:00,0.89295,0.89315,0.89295,0.89305,258900000.0
2009-09-17 04:30:00,0.89305,0.89305,0.893,0.893,34400000.0
2009-09-17 04:31:00,0.893,0.89305,0.89295,0.893,358000000.0
2009-09-17 04:32:00,0.893,0.89315,0.893,0.8931,154700000.0
2009-09-17 04:33:00,0.8931,0.89315,0.89295,0.89305,318700000.0
2009-09-17 04:34:00,0.893,0.89305,0.893,0.89305,32100000.0
2009-09-17 04:35:00,0.89305,0.8932,0.89305,0.8931,136800000.0
2009-09-17 04:36:00,0.8931,0.8931,0.89305,0.8931,154900000.0
2009-09-17 04:37:00,0.89315,0.89315,0.893,0.89305,14000000.0
2009-09-17 04:38:00,0.89305,0.8931,0.89295,0.8931,237100000.0
2009-09-17 04:39:00,0.8931,0.89315,0.89305,0.89315,106900000.0
2009-09-17 04:40:00,0.89315,0.8932,0.8931,0.8932,58500000.0
2009-09-17 04:41:00,0.8932,0.89325,0.89315,0.89325,184700000.0
2009-09-17 04:42:00,0.89325,0.8933,0.89325,0.8933,74600000.0
2009-09-17 04:43:00,0.8933,0.8933,0.89325,0.8933,62000000.0
2009-09-17 04:44:00,0.89325,0.89335,0.89325,0.89335,68600000.0
2009-09-17 04:45:00,0.89335,0.89335,0.8932,0.8932,86200000.0
2009-09-17 04:46:00,0.8932,0.8932,0.89285,0.8929,458200000.0
2009-09-17 04:47:00,0.8929,0.89305,0.8929,0.89295,209700000.0
2009-09-17 04:48:00,0.89295,0.893,0.8929,0.89295,302900000.0
2009-09-17 04:49:00,0.89295,0.893,0.8929,0.8929,176500000.0
2009-09-17 04:50:00,0.8929,0.8929,0.8928,0.89285,261100000.0
2009-09-17 04:51:00,0.8929,0.8929,0.89285,0.89285,177500000.0
2009-09-17 04:52:00,0.8929,0.8929,0.89265,0.8927,294100000.0
2009-09-17 04:53:00,0.8927,0.8928,0.8927,0.8928,281400000.0
2009-09-17 04:54:00,0.89285,0.89305,0.89285,0.8929,377599998.0
2009-09-17 04:55:00,0.8929,0.8929,0.89275,0.8928,176700000.0
2009-09-17 04:56:00,0.8928,0.893,0.8928,0.893,135000000.0
2009-09-17 04:57:00,0.89295,0.89305,0.89295,0.89305,214700000.0
2009-09-17 04:58:00,0.89305,0.8931,0.89305,0.89305,142900000.0
2009-09-17 04:59:00,0.89305,0.8931,0.89305,0.89305,248300001.0
2009-09-17 05:00:00,0.89305,0.8931,0.89295,0.893,168300000.0
2009-09-17 05:01:00,0.89295,0.89305,0.8929,0.8929,171400000.0
2009-09-17 05:02:00,0.8929,0.89295,0.89285,0.89285,309400001.0
2009-09-17 05:03:00,0.89285,0.89285,0.89285,0.89285,17800000.0
2009-09-17 05:04:00,0.89285,0.89285,0.8928,0.8928,46200000.0
2009-09-17 05:05:00,0.8928,0.8928,0.8928,0.8928,62900000.0
2009-09-17 05:06:00,0.8928,0.8928,0.89275,0.89275,179300000.0
2009-09-17 05:07:00,0.89275,0.89295,0.8927,0.89285,273900000.0
2009-09-17 05:08:00,0.89285,0.89295,0.89285,0.8929,232300000.0
2009-09-17 05:09:00,0.8929,0.8929,0.89265,0.8927,665500001.0
2009-09-17 05:10:00,0.8927,0.89275,0.89265,0.8927,285700000.0
2009-09-17 05:11:00,0.89265,0.8927,0.89265,0.8927,163700000.0
2009-09-17 05:12:00,0.8927,0.89275,0.8927,0.8927,225900000.0
2009-09-17 05:13:00,0.8927,0.89275,0.8927,0.89275,145100000.0
2009-09-17 05:14:00,0.89275,0.89275,0.8927,0.8927,127000000.0
2009-09-17 05:15:00,0.8927,0.8927,0.8927,0.8927,24400000.0
2009-09-17 05:16:00,0.8927,0.8927,0.89265,0.8927,35300000.0
2009-09-17 05:17:00,0.8927,0.89275,0.89265,0.8927,267500000.0
2009-09-17 05:18:00,0.8927,0.89275,0.8927,0.8927,104800000.0
2009-09-17 05:19:00,0.89275,0.89305,0.89275,0.89305,218500000.0
2009-09-17 05:20:00,0.89305,0.89305,0.89305,0.89305,178900000.0
2009-09-17 05:21:00,0.89305,0.8931,0.89305,0.89305,253300000.0
2009-09-17 05:22:00,0.89305,0.89305,0.89305,0.89305,42200000.0
2009-09-17 05:23:00,0.89305,0.89305,0.893,0.893,66600000.0
2009-09-17 05:24:00,0.893,0.893,0.89295,0.89295,240400000.0
2009-09-17 05:25:00,0.89295,0.89305,0.89295,0.89295,452899999.0
2009-09-17 05:26:00,0.89295,0.89295,0.89285,0.8929,478300000.0
2009-09-17 05:27:00,0.8929,0.89305,0.8929,0.89305,356900000.0
2009-09-17 05:28:00,0.89305,0.89305,0.893,0.893,308800000.0
2009-09-17 05:29:00,0.893,0.89305,0.893,0.893,171200000.0
2009-09-17 05:30:00,0.893,0.89305,0.893,0.89305,213400000.0
2009-09-17 05:31:00,0.89305,0.89305,0.89305,0.89305,90100000.0
2009-09-17 05:32:00,0.89305,0.89315,0.89305,0.8931,49500000.0
2009-09-17 05:33:00,0.8931,0.8931,0.89305,0.89305,41600000.0
2009-09-17 05:34:00,0.89305,0.89305,0.893,0.893,137000000.0
2009-09-17 05:35:00,0.89305,0.89305,0.89285,0.893,550000000.0
2009-09-17 05:36:00,0.89295,0.89295,0.89285,0.89295,269400000.0
2009-09-17 05:37:00,0.893,0.89305,0.89295,0.89295,266200000.0
2009-09-17 05:38:00,0.89295,0.893,0.8929,0.89295,232900000.0
2009-09-17 05:39:00,0.89285,0.89285,0.89275,0.8928,162400000.0
2009-09-17 05:40:00,0.8928,0.89295,0.8928,0.89285,264600000.0
2009-09-17 05:41:00,0.89285,0.8929,0.89285,0.89285,390400001.0
2009-09-17 05:42:00,0.89285,0.893,0.8928,0.8928,330700000.0
2009-09-17 05:43:00,0.89285,0.89295,0.8928,0.89295,65900000.0
2009-09-17 05:44:00,0.8929,0.8929,0.89285,0.89285,168400000.0
2009-09-17 05:45:00,0.89285,0.89285,0.89275,0.89275,75300000.0
2009-09-17 05:46:00,0.89275,0.89285,0.89275,0.89285,171300000.0
2009-09-17 05:47:00,0.8928,0.89285,0.8927,0.8927,58100000.0
2009-09-17 05:48:00,0.89275,0.89285,0.89275,0.89275,171900000.0
2009-09-17 05:49:00,0.89275,0.8929,0.89275,0.89285,78000000.0
2009-09-17 05:50:00,0.89285,0.8929,0.89285,0.89285,202600000.0
2009-09-17 05:51:00,0.89285,0.89285,0.89285,0.89285,179100000.0
2009-09-17 05:52:00,0.89285,0.89285,0.89285,0.89285,20400000.0
2009-09-17 05:53:00,0.89285,0.8929,0.89285,0.89285,98200000.0
2009-09-17 05:54:00,0.89285,0.8929,0.89285,0.8929,73800000.0
2009-09-17 05:55:00,0.8929,0.89295,0.89285,0.89295,100200000.0
2009-09-17 05:56:00,0.89295,0.893,0.89285,0.89285,126100000.0
2009-09-17 05:57:00,0.89285,0.8929,0.8928,0.8929,34000000.0
2009-09-17 05:58:00,0.89285,0.8929,0.89285,0.89285,76600000.0
2009-09-17 05:59:00,0.8929,0.8929,0.89285,0.8929,44200000.0
2009-09-17 06:00:00,0.8929,0.89295,0.89275,0.8929,79800000.0
2009-09-17 06:01:00,0.89295,0.893,0.89295,0.89295,126200000.0
2009-09-17 06:02:00,0.89295,0.89305,0.89295,0.893,330400000.0
2009-09-17 06:03:00,0.89295,0.893,0.89295,0.89295,204100000.0
2009-09-17 06:04:00,0.89295,0.89295,0.8929,0.8929,37900000.0
2009-09-17 06:05:00,0.8929,0.89295,0.8929,0.8929,101200000.0
2009-09-17 06:06:00,0.8929,0.893,0.89285,0.89295,177900000.0
2009-09-17 06:07:00,0.893,0.893,0.89285,0.89295,122000000.0
2009-09-17 06:08:00,0.89295,0.89315,0.89295,0.8931,98400000.0
2009-09-17 06:09:00,0.8931,0.8931,0.89285,0.89285,142800000.0
2009-09-17 06:10:00,0.89285,0.8929,0.8928,0.8929,99600000.0
2009-09-17 06:11:00,0.8929,0.89305,0.8929,0.89305,103800000.0
2009-09-17 06:12:00,0.893,0.89305,0.89295,0.89305,118800000.0
2009-09-17 06:13:00,0.893,0.893,0.89285,0.89285,168900000.0
2009-09-17 06:14:00,0.89285,0.89295,0.89285,0.89295,455400000.0
2009-09-17 06:15:00,0.89295,0.89295,0.89285,0.89295,191500000.0
2009-09-17 06:16:00,0.89295,0.893,0.8929,0.8929,279900000.0
2009-09-17 06:17:00,0.89295,0.89305,0.89295,0.893,222500000.0
2009-09-17 06:18:00,0.893,0.893,0.89295,0.89295,33900000.0
2009-09-17 06:19:00,0.89295,0.89305,0.89295,0.89295,47600000.0
2009-09-17 06:20:00,0.89295,0.89295,0.89285,0.8929,116600001.0
2009-09-17 06:21:00,0.89295,0.89305,0.8929,0.893,218700000.0
2009-09-17 06:22:00,0.89305,0.89305,0.89295,0.89295,57000000.0
2009-09-17 06:23:00,0.89295,0.89295,0.89295,0.89295,43600000.0
2009-09-17 06:24:00,0.89295,0.89295,0.89295,0.89295,85800000.0
2009-09-17 06:25:00,0.89295,0.89295,0.89295,0.89295,133700000.0
2009-09-17 06:26:00,0.89295,0.893,0.89295,0.89295,78400000.0
2009-09-17 06:27:00,0.89295,0.89295,0.8928,0.89285,278000000.0
2009-09-17 06:28:00,0.89285,0.89295,0.89285,0.8929,100500000.0
2009-09-17 06:29:00,0.8929,0.89305,0.8929,0.893,73900000.0
2009-09-17 06:30:00,0.893,0.89305,0.89295,0.89295,249700000.0
2009-09-17 06:31:00,0.8929,0.8929,0.89285,0.89285,145200000.0
2009-09-17 06:32:00,0.89285,0.8929,0.8927,0.8927,274800000.0
2009-09-17 06:33:00,0.8927,0.89285,0.8927,0.89285,144600000.0
2009-09-17 06:34:00,0.8928,0.89285,0.8928,0.89285,8600000.0
2009-09-17 06:35:00,0.89285,0.89285,0.89285,0.89285,72200000.0
2009-09-17 06:36:00,0.89285,0.8929,0.89285,0.8929,105000000.0
2009-09-17 06:37:00,0.8929,0.8929,0.8927,0.89275,110200000.0
2009-09-17 06:38:00,0.89275,0.8928,0.89275,0.89275,248100000.0
2009-09-17 06:39:00,0.89275,0.8928,0.89255,0.89255,225000000.0
2009-09-17 06:40:00,0.8926,0.89265,0.89255,0.8926,214200001.0
2009-09-17 06:41:00,0.8926,0.8926,0.8925,0.8925,65600000.0
2009-09-17 06:42:00,0.8925,0.89255,0.89235,0.89235,321900000.0
2009-09-17 06:43:00,0.89245,0.89245,0.89235,0.8924,283700000.0
2009-09-17 06:44:00,0.8924,0.89245,0.8924,0.89245,226400000.0
2009-09-17 06:45:00,0.89245,0.8926,0.8924,0.8924,438200000.0
2009-09-17 06:46:00,0.89245,0.89255,0.8924,0.8924,120500000.0
2009-09-17 06:47:00,0.8924,0.89255,0.8924,0.89255,34000000.0
2009-09-17 06:48:00,0.89245,0.8926,0.89235,0.8926,241800000.0
2009-09-17 06:49:00,0.8926,0.89265,0.8925,0.89255,339100000.0
2009-09-17 06:50:00,0.89255,0.8926,0.8925,0.8926,74200000.0
2009-09-17 06:51:00,0.8926,0.8926,0.89255,0.8926,28800000.0
2009-09-17 06:52:00,0.89255,0.8926,0.89255,0.89255,90300000.0
2009-09-17 06:53:00,0.89255,0.89265,0.89255,0.8926,58500000.0
2009-09-17 06:54:00,0.8926,0.8927,0.8926,0.89265,182800000.0
2009-09-17 06:55:00,0.89265,0.89265,0.89265,0.89265,90500000.0
2009-09-17 06:56:00,0.89265,0.89265,0.89265,0.89265,13000000.0
2009-09-17 06:57:00,0.89265,0.89265,0.89265,0.89265,13000000.0
2009-09-17 06:58:00,0.8927,0.8927,0.8927,0.8927,5000000.0
2009-09-17 06:59:00,0.8927,0.8927,0.8926,0.89265,128800000.0
2009-09-17 07:00:00,0.89265,0.8927,0.8926,0.8926,453600000.0
2009-09-17 07:01:00,0.8926,0.8926,0.8926,0.8926,249200000.0
2009-09-17 07:02:00,0.8926,0.89265,0.8926,0.89265,197200000.0
2009-09-17 07:03:00,0.89265,0.89275,0.89265,0.8927,261900000.0
2009-09-17 07:04:00,0.89275,0.8928,0.8927,0.8928,87200000.0
2009-09-17 07:05:00,0.89275,0.89275,0.8926,0.89265,56200000.0
2009-09-17 07:06:00,0.89265,0.89275,0.89265,0.89275,20400000.0
2009-09-17 07:07:00,0.89275,0.8929,0.89275,0.8929,255600000.0
2009-09-17 07:08:00,0.8929,0.89295,0.89285,0.8929,133600000.0
2009-09-17 07:09:00,0.8929,0.8929,0.89285,0.89285,179100000.0
2009-09-17 07:10:00,0.89285,0.89285,0.89285,0.89285,114900000.0
2009-09-17 07:11:00,0.89285,0.89285,0.8927,0.89275,132800000.0
2009-09-17 07:12:00,0.89275,0.89275,0.89265,0.8927,29800000.0
2009-09-17 07:13:00,0.8927,0.8927,0.89255,0.89265,117300000.0
2009-09-17 07:14:00,0.89265,0.89265,0.89265,0.89265,5700000.0
2009-09-17 07:15:00,0.89265,0.89265,0.89265,0.89265,160200000.0
2009-09-17 07:16:00,0.89265,0.89275,0.89265,0.8927,213000000.0
2009-09-17 07:17:00,0.8927,0.89285,0.8927,0.8927,68500000.0
2009-09-17 07:18:00,0.8927,0.89275,0.8927,0.89275,77900000.0
2009-09-17 07:19:00,0.89275,0.89285,0.89275,0.89285,12400000.0
2009-09-17 07:20:00,0.89285,0.89285,0.89275,0.89275,105500000.0
2009-09-17 07:21:00,0.89275,0.89285,0.89275,0.8928,156800000.0
2009-09-17 07:22:00,0.8928,0.8928,0.8927,0.89275,90400000.0
2009-09-17 07:23:00,0.89275,0.8928,0.89255,0.8927,232400000.0
2009-09-17 07:24:00,0.8927,0.8928,0.8927,0.8927,183500000.0
2009-09-17 07:25:00,0.8927,0.89275,0.8927,0.8927,65900000.0
2009-09-17 07:26:00,0.8927,0.8928,0.8927,0.8928,303000000.0
2009-09-17 07:27:00,0.89275,0.8928,0.89265,0.89265,399500000.0
2009-09-17 07:28:00,0.89265,0.8927,0.89265,0.89265,248500000.0
2009-09-17 07:29:00,0.8927,0.89295,0.89265,0.89295,282300000.0
2009-09-17 07:30:00,0.89295,0.89295,0.89265,0.89265,468300000.0
2009-09-17 07:31:00,0.89265,0.89275,0.89265,0.89275,59000000.0
2009-09-17 07:32:00,0.89275,0.89275,0.89265,0.89275,142300000.0
2009-09-17 07:33:00,0.89265,0.89275,0.89255,0.89255,257700000.0
2009-09-17 07:34:00,0.89255,0.8926,0.89225,0.89225,230700000.0
2009-09-17 07:35:00,0.89225,0.89245,0.89225,0.8924,276100000.0
2009-09-17 07:36:00,0.8924,0.8925,0.89235,0.8925,192800000.0
2009-09-17 07:37:00,0.89245,0.8925,0.89235,0.89245,133800000.0
2009-09-17 07:38:00,0.89245,0.89255,0.8924,0.8925,264100000.0
2009-09-17 07:39:00,0.8925,0.8925,0.8925,0.8925,53600000.0
2009-09-17 07:40:00,0.8925,0.8926,0.89245,0.8925,81000000.0
2009-09-17 07:41:00,0.8925,0.8926,0.89245,0.8926,265900000.0
2009-09-17 07:42:00,0.8926,0.89265,0.8924,0.89265,177000000.0
2009-09-17 07:43:00,0.89265,0.89265,0.8923,0.8923,315600000.0
2009-09-17 07:44:00,0.8923,0.89265,0.8923,0.8926,248700000.0
2009-09-17 07:45:00,0.89265,0.89265,0.8925,0.89265,119700000.0
2009-09-17 07:46:00,0.89265,0.89265,0.89225,0.89225,219200000.0
2009-09-17 07:47:00,0.89225,0.89235,0.8922,0.8923,333600000.0
2009-09-17 07:48:00,0.8923,0.8923,0.89225,0.89225,302600000.0
2009-09-17 07:49:00,0.8922,0.8923,0.8922,0.8922,125000000.0
2009-09-17 07:50:00,0.89225,0.89225,0.89205,0.89205,245200001.0
2009-09-17 07:51:00,0.89205,0.89215,0.89205,0.89215,482200000.0
2009-09-17 07:52:00,0.89215,0.89215,0.89205,0.89205,237100000.0
2009-09-17 07:53:00,0.89205,0.89215,0.89205,0.8921,366100000.0
2009-09-17 07:54:00,0.89215,0.8925,0.8921,0.89235,510800000.0
2009-09-17 07:55:00,0.89235,0.8925,0.89225,0.8923,350900000.0
2009-09-17 07:56:00,0.8923,0.8923,0.89215,0.8922,257400000.0
2009-09-17 07:57:00,0.8922,0.89225,0.89215,0.89225,186100000.0
2009-09-17 07:58:00,0.8922,0.89225,0.89215,0.8922,157600000.0
2009-09-17 07:59:00,0.89215,0.89275,0.89215,0.89275,404600000.0
2009-09-17 08:00:00,0.89265,0.89275,0.8923,0.89245,309800000.0
2009-09-17 08:01:00,0.89245,0.8925,0.8924,0.8924,214000000.0
2009-09-17 08:02:00,0.8924,0.8924,0.8924,0.8924,21600000.0
2009-09-17 08:03:00,0.8924,0.89245,0.89235,0.89235,87000000.0
2009-09-17 08:04:00,0.89235,0.8926,0.89225,0.8926,314800000.0
2009-09-17 08:05:00,0.8926,0.8926,0.8923,0.89235,343500000.0
2009-09-17 08:06:00,0.8924,0.8926,0.89235,0.8925,388600000.0
2009-09-17 08:07:00,0.8925,0.89255,0.89245,0.89245,404200000.0
2009-09-17 08:08:00,0.89245,0.89255,0.8924,0.8924,365300000.0
2009-09-17 08:09:00,0.8924,0.8925,0.8924,0.8925,173200000.0
2009-09-17 08:10:00,0.8925,0.8925,0.8924,0.8925,223100000.0
2009-09-17 08:11:00,0.89245,0.8925,0.89215,0.89235,476099998.0
2009-09-17 08:12:00,0.89235,0.8924,0.8922,0.89235,1005500003.0
2009-09-17 08:13:00,0.89235,0.8924,0.89225,0.89235,304900000.0
2009-09-17 08:14:00,0.89235,0.8924,0.89215,0.89225,678199999.0
2009-09-17 08:15:00,0.8922,0.89225,0.8921,0.89215,580700005.0
2009-09-17 08:16:00,0.89215,0.89225,0.89185,0.8919,246800000.0
2009-09-17 08:17:00,0.8919,0.89205,0.8917,0.89185,326400000.0
2009-09-17 08:18:00,0.89185,0.89185,0.89175,0.89185,202100001.0
2009-09-17 08:19:00,0.89185,0.892,0.89185,0.892,210300000.0
2009-09-17 08:20:00,0.89195,0.8921,0.8919,0.892,355600000.0
2009-09-17 08:21:00,0.892,0.8922,0.8919,0.89215,274600000.0
2009-09-17 08:22:00,0.89215,0.89215,0.89195,0.892,426000000.0
2009-09-17 08:23:00,0.89205,0.89225,0.89205,0.89215,228000000.0
2009-09-17 08:24:00,0.89215,0.89225,0.892,0.892,313500000.0
2009-09-17 08:25:00,0.892,0.8921,0.89185,0.89205,350100000.0
2009-09-17 08:26:00,0.89205,0.8921,0.892,0.892,310900000.0
2009-09-17 08:27:00,0.892,0.89215,0.892,0.8921,162000000.0
2009-09-17 08:28:00,0.8921,0.8921,0.892,0.89205,259600000.0
2009-09-17 08:29:00,0.89205,0.8921,0.892,0.8921,208400000.0
2009-09-17 08:30:00,0.8921,0.8921,0.89155,0.8917,445600000.0
2009-09-17 08:31:00,0.8917,0.892,0.89155,0.8916,485400000.0
2009-09-17 08:32:00,0.8916,0.892,0.89155,0.892,891500001.0
2009-09-17 08:33:00,0.89195,0.8922,0.89175,0.892,656000002.0
2009-09-17 08:34:00,0.892,0.89215,0.8918,0.89185,396500001.0
2009-09-17 08:35:00,0.89185,0.8919,0.89175,0.8918,405800000.0
2009-09-17 08:36:00,0.8918,0.89185,0.89155,0.89165,251700000.0
2009-09-17 08:37:00,0.8917,0.89175,0.89165,0.8917,242800000.0
2009-09-17 08:38:00,0.8917,0.89185,0.89165,0.89175,254100000.0
2009-09-17 08:39:00,0.8917,0.89195,0.8917,0.89195,304300000.0
2009-09-17 08:40:00,0.89195,0.89195,0.8917,0.89175,260200000.0
2009-09-17 08:41:00,0.89175,0.8919,0.8917,0.89175,414699999.0
2009-09-17 08:42:00,0.8917,0.89175,0.89135,0.89135,599700000.0
2009-09-17 08:43:00,0.8914,0.8914,0.8913,0.8913,184000000.0
2009-09-17 08:44:00,0.89125,0.89155,0.8912,0.89155,397700000.0
2009-09-17 08:45:00,0.89155,0.89155,0.8913,0.8914,225500000.0
2009-09-17 08:46:00,0.8914,0.89145,0.8913,0.8914,346900000.0
2009-09-17 08:47:00,0.89135,0.8915,0.8913,0.89145,714999999.0
2009-09-17 08:48:00,0.89145,0.8915,0.8914,0.8914,122700000.0
2009-09-17 08:49:00,0.8914,0.89155,0.89135,0.89155,216900000.0
2009-09-17 08:50:00,0.89155,0.89155,0.89135,0.89135,586400000.0
2009-09-17 08:51:00,0.89135,0.89135,0.89125,0.89135,306100000.0
2009-09-17 08:52:00,0.89135,0.8916,0.89135,0.8915,493800000.0
2009-09-17 08:53:00,0.8915,0.89155,0.89145,0.8915,224800000.0
2009-09-17 08:54:00,0.89155,0.89165,0.8915,0.89155,416900001.0
2009-09-17 08:55:00,0.8916,0.8916,0.89145,0.8916,239200000.0
2009-09-17 08:56:00,0.8916,0.8919,0.89155,0.89175,600700000.0
2009-09-17 08:57:00,0.89175,0.89195,0.89175,0.8919,450800000.0
2009-09-17 08:58:00,0.8919,0.89215,0.89185,0.89195,390000000.0
2009-09-17 08:59:00,0.89195,0.89195,0.8918,0.8918,367800000.0
2009-09-17 09:00:00,0.8918,0.89185,0.89155,0.89165,531800000.0
2009-09-17 09:01:00,0.89165,0.89175,0.89165,0.89175,366800000.0
2009-09-17 09:02:00,0.89175,0.89175,0.89155,0.8916,316099999.0
2009-09-17 09:03:00,0.8916,0.8917,0.8916,0.89165,67800000.0
2009-09-17 09:04:00,0.89165,0.8917,0.8916,0.8917,312300000.0
2009-09-17 09:05:00,0.8917,0.89175,0.8917,0.8917,382000000.0
2009-09-17 09:06:00,0.8917,0.8917,0.8917,0.8917,180600000.0
2009-09-17 09:07:00,0.8917,0.8917,0.89135,0.89145,432200000.0
2009-09-17 09:08:00,0.89145,0.89145,0.8914,0.89145,408200000.0
2009-09-17 09:09:00,0.89145,0.89145,0.8912,0.8912,695000000.0
2009-09-17 09:10:00,0.8912,0.89125,0.89115,0.8912,331700000.0
2009-09-17 09:11:00,0.89115,0.89125,0.89115,0.89125,361200000.0
2009-09-17 09:12:00,0.89125,0.8915,0.89125,0.89145,436400000.0
2009-09-17 09:13:00,0.89145,0.8916,0.8914,0.8916,432100000.0
2009-09-17 09:14:00,0.8916,0.89165,0.89145,0.89165,557400000.0
2009-09-17 09:15:00,0.8916,0.89165,0.89145,0.89155,499800001.0
2009-09-17 09:16:00,0.89155,0.8916,0.89145,0.8915,285600000.0
2009-09-17 09:17:00,0.8915,0.89175,0.89145,0.89175,201500000.0
2009-09-17 09:18:00,0.89175,0.89185,0.8917,0.8918,225100000.0
2009-09-17 09:19:00,0.8918,0.89185,0.89165,0.89165,182400000.0
2009-09-17 09:20:00,0.89165,0.8917,0.8916,0.89165,55000000.0
2009-09-17 09:21:00,0.89165,0.89175,0.8916,0.89175,209800000.0
2009-09-17 09:22:00,0.89175,0.89175,0.8916,0.89165,255200000.0
2009-09-17 09:23:00,0.8916,0.8917,0.8916,0.89165,278400000.0
2009-09-17 09:24:00,0.89165,0.89165,0.89155,0.8916,268800000.0
2009-09-17 09:25:00,0.8916,0.89165,0.8916,0.89165,191600000.0
2009-09-17 09:26:00,0.89165,0.89165,0.89155,0.8916,388900000.0
2009-09-17 09:27:00,0.8916,0.89175,0.8916,0.89175,650000000.0
2009-09-17 09:28:00,0.89175,0.8922,0.89175,0.89195,468600000.0
2009-09-17 09:29:00,0.89195,0.892,0.89165,0.8917,421700000.0
2009-09-17 09:30:00,0.89165,0.89185,0.89165,0.89185,484600000.0
2009-09-17 09:31:00,0.89185,0.89185,0.89155,0.89155,358500000.0
2009-09-17 09:32:00,0.8916,0.89165,0.8915,0.89155,338600001.0
2009-09-17 09:33:00,0.8915,0.89155,0.89145,0.8915,317600000.0
2009-09-17 09:34:00,0.8915,0.8916,0.8915,0.8915,428100000.0
2009-09-17 09:35:00,0.8915,0.8915,0.8912,0.89125,333800000.0
2009-09-17 09:36:00,0.89125,0.89135,0.8912,0.8912,205600000.0
2009-09-17 09:37:00,0.8912,0.89125,0.89105,0.8911,368200000.0
2009-09-17 09:38:00,0.8911,0.8912,0.89105,0.89105,533200000.0
2009-09-17 09:39:00,0.89105,0.8911,0.89095,0.891,418999999.0
2009-09-17 09:40:00,0.89095,0.8911,0.89095,0.89105,577400001.0
2009-09-17 09:41:00,0.89105,0.8911,0.891,0.891,549600000.0
2009-09-17 09:42:00,0.89105,0.89115,0.891,0.891,219600000.0
2009-09-17 09:43:00,0.89105,0.89115,0.891,0.891,302500000.0
2009-09-17 09:44:00,0.891,0.8911,0.891,0.8911,206400000.0
2009-09-17 09:45:00,0.8911,0.89115,0.8911,0.8911,344400000.0
2009-09-17 09:46:00,0.8911,0.89115,0.89105,0.8911,97600000.0
2009-09-17 09:47:00,0.89105,0.8911,0.89095,0.89095,213300000.0
2009-09-17 09:48:00,0.89095,0.891,0.89085,0.8909,516399999.0
2009-09-17 09:49:00,0.8909,0.8909,0.89075,0.8909,597999999.0
2009-09-17 09:50:00,0.8909,0.8909,0.89075,0.89085,256700000.0
2009-09-17 09:51:00,0.89085,0.89085,0.8908,0.89085,173400000.0
2009-09-17 09:52:00,0.89085,0.89095,0.8908,0.8908,302100000.0
2009-09-17 09:53:00,0.8908,0.89095,0.8908,0.8909,267600000.0
2009-09-17 09:54:00,0.89095,0.89095,0.8908,0.89085,317500000.0
2009-09-17 09:55:00,0.89085,0.8909,0.8908,0.8909,299000000.0
2009-09-17 09:56:00,0.8909,0.8909,0.89075,0.89075,328600000.0
2009-09-17 09:57:00,0.89075,0.89085,0.89075,0.89075,706499999.0
2009-09-17 09:58:00,0.8908,0.8908,0.89065,0.8907,626100000.0
2009-09-17 09:59:00,0.8907,0.89075,0.89065,0.89065,463300000.0
2009-09-17 10:00:00,0.89065,0.89065,0.88995,0.89,555300000.0
2009-09-17 10:01:00,0.89,0.8902,0.89,0.8902,602800000.0
2009-09-17 10:02:00,0.89015,0.89025,0.89015,0.89025,487800001.0
2009-09-17 10:03:00,0.89025,0.8905,0.89025,0.8905,219100000.0
2009-09-17 10:04:00,0.8905,0.8906,0.89045,0.89055,326200000.0
2009-09-17 10:05:00,0.89055,0.8906,0.8905,0.8906,238400000.0
2009-09-17 10:06:00,0.8906,0.89065,0.8905,0.8906,154700000.0
2009-09-17 10:07:00,0.8906,0.89075,0.8906,0.89075,228200000.0
2009-09-17 10:08:00,0.89075,0.891,0.89075,0.89095,248800000.0
2009-09-17 10:09:00,0.8909,0.8912,0.8908,0.8912,315600000.0
2009-09-17 10:10:00,0.8912,0.8912,0.8909,0.891,364600000.0
2009-09-17 10:11:00,0.89105,0.8912,0.891,0.8911,490200000.0
2009-09-17 10:12:00,0.8911,0.8914,0.89105,0.8913,534600001.0
2009-09-17 10:13:00,0.8913,0.89135,0.89105,0.8911,465600000.0
2009-09-17 10:14:00,0.8911,0.8911,0.8909,0.8911,359200000.0
2009-09-17 10:15:00,0.8911,0.8912,0.89105,0.8912,356300000.0
2009-09-17 10:16:00,0.89115,0.8912,0.89095,0.89095,344400000.0
2009-09-17 10:17:00,0.891,0.89105,0.8909,0.891,343000000.0
2009-09-17 10:18:00,0.891,0.89115,0.891,0.89105,402100000.0
2009-09-17 10:19:00,0.89105,0.8911,0.89105,0.89105,298900000.0
2009-09-17 10:20:00,0.89105,0.89115,0.891,0.8911,330300000.0
2009-09-17 10:21:00,0.8911,0.89115,0.891,0.89105,378400000.0
2009-09-17 10:22:00,0.89105,0.8912,0.891,0.8912,363200000.0
2009-09-17 10:23:00,0.89115,0.89115,0.891,0.891,458600000.0
2009-09-17 10:24:00,0.891,0.891,0.89095,0.89095,291800000.0
2009-09-17 10:25:00,0.89095,0.891,0.89075,0.89085,500400000.0
2009-09-17 10:26:00,0.89085,0.89085,0.8907,0.8908,353100000.0
2009-09-17 10:27:00,0.8908,0.8908,0.8906,0.89065,475199999.0
2009-09-17 10:28:00,0.89065,0.89085,0.89065,0.8908,573400000.0
2009-09-17 10:29:00,0.8908,0.89155,0.89065,0.89145,314200000.0
2009-09-17 10:30:00,0.89145,0.8923,0.8914,0.892,792100000.0
2009-09-17 10:31:00,0.89205,0.8927,0.8919,0.8926,903000000.0
2009-09-17 10:32:00,0.8926,0.8927,0.8919,0.8919,964599999.0
2009-09-17 10:33:00,0.8919,0.89235,0.8919,0.8923,687200001.0
2009-09-17 10:34:00,0.8923,0.8923,0.89215,0.8922,401000000.0
2009-09-17 10:35:00,0.8922,0.8925,0.8921,0.8925,518700000.0
2009-09-17 10:36:00,0.89245,0.89245,0.8923,0.89235,366500000.0
2009-09-17 10:37:00,0.8923,0.89235,0.8923,0.89235,408200000.0
2009-09-17 10:38:00,0.89235,0.89245,0.8922,0.8922,773900003.0
2009-09-17 10:39:00,0.8922,0.89235,0.89215,0.8923,360000001.0
2009-09-17 10:40:00,0.89235,0.8924,0.89215,0.89215,604400000.0
2009-09-17 10:41:00,0.89215,0.8922,0.892,0.89215,437799999.0
2009-09-17 10:42:00,0.8921,0.89215,0.8919,0.89195,176400000.0
2009-09-17 10:43:00,0.89195,0.892,0.8918,0.89185,478000000.0
2009-09-17 10:44:00,0.89185,0.892,0.8917,0.8917,643000000.0
2009-09-17 10:45:00,0.8917,0.89175,0.8916,0.89165,850900003.0
2009-09-17 10:46:00,0.8917,0.89175,0.89155,0.89155,500300000.0
2009-09-17 10:47:00,0.89155,0.89155,0.8915,0.8915,275900000.0
2009-09-17 10:48:00,0.8915,0.8916,0.89145,0.89155,701700002.0
2009-09-17 10:49:00,0.89155,0.8916,0.89145,0.89155,524600000.0
2009-09-17 10:50:00,0.89155,0.8916,0.8915,0.89155,710000000.0
2009-09-17 10:51:00,0.8916,0.89175,0.89155,0.8917,303600000.0
2009-09-17 10:52:00,0.8917,0.89215,0.8917,0.89215,666099999.0
2009-09-17 10:53:00,0.8921,0.89215,0.892,0.89215,415800001.0
2009-09-17 10:54:00,0.89215,0.8922,0.8921,0.89215,257900000.0
2009-09-17 10:55:00,0.89215,0.89225,0.89205,0.89205,354000000.0
2009-09-17 10:56:00,0.89205,0.89225,0.89205,0.89225,240800000.0
2009-09-17 10:57:00,0.89225,0.89225,0.8919,0.8919,280500000.0
2009-09-17 10:58:00,0.8919,0.8919,0.89165,0.89175,497500001.0
2009-09-17 10:59:00,0.89175,0.89195,0.8917,0.8918,751500004.0
2009-09-17 11:00:00,0.8918,0.8919,0.89175,0.8918,393700000.0
2009-09-17 11:01:00,0.8918,0.89205,0.8918,0.89185,428600000.0
2009-09-17 11:02:00,0.89185,0.892,0.8918,0.89185,327700000.0
2009-09-17 11:03:00,0.89185,0.89195,0.8918,0.8919,383000000.0
2009-09-17 11:04:00,0.8919,0.89195,0.89175,0.8918,374100002.0
2009-09-17 11:05:00,0.8918,0.89185,0.89175,0.8918,281200000.0
2009-09-17 11:06:00,0.8918,0.8918,0.89175,0.8918,209600000.0
2009-09-17 11:07:00,0.89175,0.89175,0.8913,0.8913,387200000.0
2009-09-17 11:08:00,0.8913,0.8914,0.89125,0.8913,393000001.0
2009-09-17 11:09:00,0.8913,0.89135,0.8912,0.89135,319700000.0
2009-09-17 11:10:00,0.89135,0.8915,0.89125,0.8913,277200000.0
2009-09-17 11:11:00,0.89125,0.8913,0.89105,0.89105,184900000.0
2009-09-17 11:12:00,0.89105,0.8911,0.89095,0.89105,296800000.0
2009-09-17 11:13:00,0.89105,0.89105,0.8908,0.8908,246800000.0
2009-09-17 11:14:00,0.89085,0.891,0.89085,0.89095,217600000.0
2009-09-17 11:15:00,0.89095,0.89095,0.8909,0.8909,117900000.0
2009-09-17 11:16:00,0.8909,0.891,0.89085,0.89085,264700000.0
2009-09-17 11:17:00,0.89085,0.89085,0.8908,0.89085,256000000.0
2009-09-17 11:18:00,0.89085,0.89105,0.89075,0.8909,419499999.0
2009-09-17 11:19:00,0.89085,0.89095,0.89085,0.89085,391600001.0
2009-09-17 11:20:00,0.89085,0.8909,0.89085,0.89085,340200000.0
2009-09-17 11:21:00,0.89085,0.8909,0.8908,0.89085,292000000.0
2009-09-17 11:22:00,0.8909,0.8913,0.8909,0.89125,453399998.0
2009-09-17 11:23:00,0.89125,0.8914,0.89125,0.8914,380900000.0
2009-09-17 11:24:00,0.89135,0.89145,0.89125,0.89125,343700000.0
2009-09-17 11:25:00,0.8913,0.8914,0.8912,0.8913,294900000.0
2009-09-17 11:26:00,0.8913,0.89145,0.8913,0.89145,244600000.0
2009-09-17 11:27:00,0.8915,0.89155,0.8914,0.8915,253300000.0
2009-09-17 11:28:00,0.89155,0.8916,0.8915,0.89155,255800000.0
2009-09-17 11:29:00,0.89155,0.8916,0.89155,0.8916,242900000.0
2009-09-17 11:30:00,0.8916,0.8916,0.89135,0.8914,426400000.0
2009-09-17 11:31:00,0.89145,0.89145,0.8913,0.89135,226600001.0
2009-09-17 11:32:00,0.89135,0.89145,0.89125,0.89135,335200000.0
2009-09-17 11:33:00,0.89135,0.89145,0.8913,0.89135,879200002.0
2009-09-17 11:34:00,0.8913,0.8914,0.89115,0.89135,509200001.0
2009-09-17 11:35:00,0.89135,0.89135,0.8912,0.8912,368200000.0
2009-09-17 11:36:00,0.8912,0.8912,0.89075,0.8908,552500001.0
2009-09-17 11:37:00,0.8908,0.89095,0.8908,0.89085,503699999.0
2009-09-17 11:38:00,0.89085,0.89095,0.89075,0.8908,337000000.0
2009-09-17 11:39:00,0.8908,0.8909,0.8908,0.8908,317600000.0
2009-09-17 11:40:00,0.8908,0.891,0.89075,0.891,463600000.0
2009-09-17 11:41:00,0.89105,0.89125,0.89105,0.8912,240400000.0
2009-09-17 11:42:00,0.8912,0.89135,0.89115,0.89125,306100000.0
2009-09-17 11:43:00,0.89125,0.89145,0.89125,0.89145,206900000.0
2009-09-17 11:44:00,0.89145,0.8916,0.89135,0.89155,212400000.0
2009-09-17 11:45:00,0.89155,0.89155,0.89145,0.89145,278400000.0
2009-09-17 11:46:00,0.89145,0.89155,0.89145,0.89155,372600000.0
2009-09-17 11:47:00,0.89155,0.8916,0.89155,0.89155,394000000.0
2009-09-17 11:48:00,0.89155,0.8916,0.8915,0.8915,346000000.0
2009-09-17 11:49:00,0.8915,0.89155,0.8915,0.89155,603400000.0
2009-09-17 11:50:00,0.89155,0.89155,0.8914,0.89145,321799998.0
2009-09-17 11:51:00,0.89145,0.8915,0.89145,0.89145,345400000.0
2009-09-17 11:52:00,0.89145,0.8915,0.89145,0.89145,144400001.0
2009-09-17 11:53:00,0.89145,0.89145,0.89145,0.89145,119600000.0
2009-09-17 11:54:00,0.89145,0.8915,0.89145,0.89145,286699999.0
2009-09-17 11:55:00,0.89145,0.89155,0.89145,0.8915,574399996.0
2009-09-17 11:56:00,0.8915,0.89155,0.89145,0.89145,256900000.0
2009-09-17 11:57:00,0.89145,0.89145,0.89125,0.89125,528899999.0
2009-09-17 11:58:00,0.89125,0.89125,0.89115,0.89115,154800001.0
2009-09-17 11:59:00,0.89115,0.89125,0.8911,0.89125,179600000.0
2009-09-17 12:00:00,0.89125,0.89125,0.89105,0.89115,585999997.0
2009-09-17 12:01:00,0.89115,0.89115,0.89095,0.89095,291199999.0
2009-09-17 12:02:00,0.89095,0.89095,0.89065,0.8907,594200000.0
2009-09-17 12:03:00,0.8907,0.89085,0.89065,0.8907,443600001.0
2009-09-17 12:04:00,0.8907,0.8908,0.89055,0.8906,467100003.0
2009-09-17 12:05:00,0.8906,0.8908,0.8906,0.89075,238700000.0
2009-09-17 12:06:00,0.89075,0.89075,0.8907,0.8907,244400000.0
2009-09-17 12:07:00,0.8907,0.89075,0.8907,0.89075,111000001.0
2009-09-17 12:08:00,0.8907,0.89085,0.8907,0.8907,301599999.0
2009-09-17 12:09:00,0.8907,0.89085,0.8907,0.89075,253800000.0
2009-09-17 12:10:00,0.89075,0.8908,0.8907,0.89075,343600001.0
2009-09-17 12:11:00,0.89075,0.89075,0.8906,0.8906,323000000.0
2009-09-17 12:12:00,0.8906,0.8906,0.8905,0.89055,291100000.0
2009-09-17 12:13:00,0.8905,0.89075,0.8905,0.8907,604100000.0
2009-09-17 12:14:00,0.8907,0.89075,0.8906,0.89065,539200001.0
2009-09-17 12:15:00,0.8906,0.89075,0.8906,0.8907,669300002.0
2009-09-17 12:16:00,0.8907,0.89075,0.89065,0.8907,229700000.0
2009-09-17 12:17:00,0.8907,0.89075,0.89065,0.89065,190800000.0
2009-09-17 12:18:00,0.89065,0.8907,0.89055,0.89055,202200000.0
2009-09-17 12:19:00,0.8906,0.89075,0.89055,0.8907,319900000.0
2009-09-17 12:20:00,0.89065,0.8908,0.89065,0.8908,389800000.0
2009-09-17 12:21:00,0.8908,0.8908,0.89055,0.8906,531300000.0
2009-09-17 12:22:00,0.8906,0.8906,0.89045,0.8905,551200000.0
2009-09-17 12:23:00,0.89055,0.89055,0.8903,0.89035,522999999.0
2009-09-17 12:24:00,0.89035,0.8904,0.8902,0.8902,346500001.0
2009-09-17 12:25:00,0.8902,0.89025,0.89015,0.89015,476200001.0
2009-09-17 12:26:00,0.89015,0.89035,0.8901,0.8901,1081200001.0
2009-09-17 12:27:00,0.89015,0.89035,0.8901,0.8903,620800000.0
2009-09-17 12:28:00,0.8903,0.89035,0.89015,0.89015,554200000.0
2009-09-17 12:29:00,0.8901,0.89025,0.8901,0.8902,404400000.0
2009-09-17 12:30:00,0.8902,0.89025,0.89015,0.8902,204399999.0
2009-09-17 12:31:00,0.8902,0.89025,0.8901,0.89025,248200000.0
2009-09-17 12:32:00,0.89025,0.8903,0.89025,0.8903,72000000.0
2009-09-17 12:33:00,0.8903,0.8903,0.8902,0.89025,108800000.0
2009-09-17 12:34:00,0.89025,0.89025,0.89025,0.89025,311300000.0
2009-09-17 12:35:00,0.8903,0.8904,0.8903,0.8904,154100000.0
2009-09-17 12:36:00,0.8904,0.8905,0.8904,0.8905,105600000.0
2009-09-17 12:37:00,0.8905,0.89055,0.8905,0.8905,149200000.0
2009-09-17 12:38:00,0.8905,0.89055,0.8905,0.8905,230199998.0
2009-09-17 12:39:00,0.8905,0.89055,0.8903,0.8903,334400001.0
2009-09-17 12:40:00,0.8903,0.89035,0.89025,0.8903,163200000.0
2009-09-17 12:41:00,0.89035,0.89035,0.8903,0.8903,48400000.0
2009-09-17 12:42:00,0.8903,0.89045,0.8903,0.89035,73200000.0
2009-09-17 12:43:00,0.89035,0.89045,0.8903,0.89035,338200000.0
2009-09-17 12:44:00,0.89035,0.8904,0.89035,0.8904,256900000.0
2009-09-17 12:45:00,0.8904,0.8904,0.89035,0.8904,480400001.0
2009-09-17 12:46:00,0.8904,0.89045,0.8903,0.8904,734200004.0
2009-09-17 12:47:00,0.89045,0.89055,0.89045,0.89055,95600000.0
2009-09-17 12:48:00,0.8906,0.8906,0.89055,0.89055,112800000.0
2009-09-17 12:49:00,0.89055,0.89055,0.8905,0.8905,186400000.0
2009-09-17 12:50:00,0.8905,0.8905,0.89025,0.8905,601300000.0
2009-09-17 12:51:00,0.8905,0.8905,0.89045,0.8905,206400000.0
2009-09-17 12:52:00,0.8905,0.8906,0.89045,0.89055,292600000.0
2009-09-17 12:53:00,0.89055,0.8906,0.89055,0.8906,101400000.0
2009-09-17 12:54:00,0.89055,0.8906,0.8905,0.8905,227300000.0
2009-09-17 12:55:00,0.8905,0.8906,0.8905,0.8905,245200000.0
2009-09-17 12:56:00,0.8905,0.8905,0.8903,0.8904,193600000.0
2009-09-17 12:57:00,0.8904,0.8904,0.89025,0.89025,258300000.0
2009-09-17 12:58:00,0.89025,0.8903,0.89025,0.89025,245600000.0
2009-09-17 12:59:00,0.89025,0.89045,0.89025,0.8904,445000001.0
2009-09-17 13:00:00,0.8904,0.8904,0.8902,0.8902,267600000.0
2009-09-17 13:01:00,0.8902,0.8902,0.89015,0.8902,497800000.0
2009-09-17 13:02:00,0.89025,0.8904,0.8902,0.8904,268000000.0
2009-09-17 13:03:00,0.8904,0.89045,0.89025,0.89025,324000000.0
2009-09-17 13:04:00,0.89025,0.89025,0.8899,0.89,509500000.0
2009-09-17 13:05:00,0.89,0.8901,0.88995,0.88995,335000000.0
2009-09-17 13:06:00,0.88995,0.89005,0.8899,0.89,446899999.0
2009-09-17 13:07:00,0.89,0.8902,0.89,0.8902,328100000.0
2009-09-17 13:08:00,0.8902,0.89025,0.8901,0.89015,221100000.0
2009-09-17 13:09:00,0.89015,0.8903,0.89015,0.8903,532100001.0
2009-09-17 13:10:00,0.8903,0.8903,0.8899,0.8899,361700000.0
2009-09-17 13:11:00,0.8899,0.8901,0.88975,0.8901,907199996.0
2009-09-17 13:12:00,0.8901,0.89015,0.8898,0.8898,382200001.0
2009-09-17 13:13:00,0.8898,0.89,0.88975,0.88995,579800001.0
2009-09-17 13:14:00,0.88995,0.88995,0.88975,0.8899,513400000.0
2009-09-17 13:15:00,0.8899,0.88995,0.88985,0.88995,276800000.0
2009-09-17 13:16:00,0.88995,0.89,0.88975,0.8898,506600000.0
2009-09-17 13:17:00,0.8898,0.88985,0.8897,0.8898,445599999.0
2009-09-17 13:18:00,0.8898,0.88995,0.88965,0.8899,589799999.0
2009-09-17 13:19:00,0.8899,0.89015,0.88985,0.89015,400999998.0
2009-09-17 13:20:00,0.89015,0.8902,0.88995,0.88995,321400000.0
2009-09-17 13:21:00,0.88995,0.8902,0.88995,0.89015,473900001.0
2009-09-17 13:22:00,0.89015,0.89015,0.89,0.89005,639200000.0
2009-09-17 13:23:00,0.89005,0.8901,0.88995,0.89,520900000.0
2009-09-17 13:24:00,0.89,0.89,0.88985,0.88995,532600000.0
2009-09-17 13:25:00,0.88995,0.89015,0.88995,0.89015,367000000.0
2009-09-17 13:26:00,0.8901,0.89025,0.8901,0.8902,421400001.0
2009-09-17 13:27:00,0.8902,0.89025,0.8901,0.8902,339200000.0
2009-09-17 13:28:00,0.8902,0.89025,0.89015,0.8902,395500000.0
2009-09-17 13:29:00,0.8902,0.8903,0.88995,0.88995,291200000.0
2009-09-17 13:30:00,0.88985,0.8901,0.88985,0.89005,304900000.0
2009-09-17 13:31:00,0.89005,0.89035,0.89005,0.8903,375700000.0
2009-09-17 13:32:00,0.8903,0.8906,0.8903,0.8906,511100000.0
2009-09-17 13:33:00,0.8906,0.8907,0.8905,0.89065,316400000.0
2009-09-17 13:34:00,0.89065,0.89065,0.89055,0.89055,325000000.0
2009-09-17 13:35:00,0.89055,0.8906,0.8905,0.8906,416500000.0
2009-09-17 13:36:00,0.8906,0.89065,0.8905,0.8906,545700000.0
2009-09-17 13:37:00,0.8906,0.8907,0.8905,0.8907,731199999.0
2009-09-17 13:38:00,0.8907,0.8911,0.89065,0.8909,293099999.0
2009-09-17 13:39:00,0.8909,0.8909,0.89075,0.89085,379600000.0
2009-09-17 13:40:00,0.8908,0.89095,0.8908,0.89085,421500000.0
2009-09-17 13:41:00,0.8908,0.8908,0.8906,0.8907,772800001.0
2009-09-17 13:42:00,0.8907,0.89085,0.8907,0.89085,515900000.0
2009-09-17 13:43:00,0.89085,0.8911,0.89085,0.8911,508600000.0
2009-09-17 13:44:00,0.8911,0.8911,0.89095,0.89105,290800001.0
2009-09-17 13:45:00,0.89105,0.8911,0.8909,0.8911,437200001.0
2009-09-17 13:46:00,0.8911,0.8911,0.8909,0.8909,463700000.0
2009-09-17 13:47:00,0.8909,0.89095,0.89075,0.8908,643899999.0
2009-09-17 13:48:00,0.89095,0.89095,0.8908,0.8908,309000000.0
2009-09-17 13:49:00,0.89075,0.89085,0.89065,0.8907,406700001.0
2009-09-17 13:50:00,0.8907,0.8907,0.89055,0.8907,710400001.0
2009-09-17 13:51:00,0.8907,0.89085,0.89065,0.8908,449300000.0
2009-09-17 13:52:00,0.8908,0.8908,0.89055,0.89055,306000000.0
2009-09-17 13:53:00,0.89055,0.8906,0.89035,0.89035,491800000.0
2009-09-17 13:54:00,0.8904,0.89075,0.89035,0.8907,528100000.0
2009-09-17 13:55:00,0.8907,0.8907,0.8906,0.89065,370000002.0
2009-09-17 13:56:00,0.89065,0.8907,0.8906,0.89065,380599999.0
2009-09-17 13:57:00,0.89065,0.89065,0.8906,0.89065,266000000.0
2009-09-17 13:58:00,0.89065,0.8907,0.8906,0.89065,597999998.0
2009-09-17 13:59:00,0.89065,0.89065,0.8904,0.8905,302500001.0
2009-09-17 14:00:00,0.8905,0.8906,0.8904,0.89055,563300000.0
2009-09-17 14:01:00,0.89055,0.8906,0.89045,0.8906,459600000.0
2009-09-17 14:02:00,0.89055,0.89065,0.89055,0.8906,353600000.0
2009-09-17 14:03:00,0.8906,0.8906,0.8905,0.8906,200599999.0
2009-09-17 14:04:00,0.8906,0.89065,0.89055,0.8906,736900000.0
2009-09-17 14:05:00,0.8906,0.8906,0.89045,0.8905,337199999.0
2009-09-17 14:06:00,0.89045,0.8906,0.89045,0.8906,911699998.0
2009-09-17 14:07:00,0.8906,0.8909,0.8906,0.89065,795800002.0
2009-09-17 14:08:00,0.8907,0.89085,0.89065,0.89075,468100000.0
2009-09-17 14:09:00,0.89075,0.8908,0.8905,0.8906,375300001.0
2009-09-17 14:10:00,0.8906,0.8906,0.8904,0.8904,225400000.0
2009-09-17 14:11:00,0.8904,0.8905,0.8901,0.8903,444200000.0
2009-09-17 14:12:00,0.8903,0.8903,0.8902,0.8902,442899999.0
2009-09-17 14:13:00,0.8902,0.8904,0.8902,0.8904,633400003.0
2009-09-17 14:14:00,0.8904,0.89065,0.8904,0.8904,495299999.0
2009-09-17 14:15:00,0.8904,0.8905,0.89035,0.8904,344800000.0
2009-09-17 14:16:00,0.8904,0.8904,0.89035,0.8904,304000000.0
2009-09-17 14:17:00,0.8904,0.89045,0.89035,0.8904,246800000.0
2009-09-17 14:18:00,0.8904,0.8904,0.89025,0.89025,276600000.0
2009-09-17 14:19:00,0.89025,0.89045,0.89025,0.8904,190400000.0
2009-09-17 14:20:00,0.8904,0.8904,0.89035,0.8904,370299999.0
2009-09-17 14:21:00,0.8904,0.8905,0.8904,0.89045,180300000.0
2009-09-17 14:22:00,0.89045,0.8905,0.89045,0.8905,175900000.0
2009-09-17 14:23:00,0.8905,0.8908,0.8905,0.8907,469800002.0
2009-09-17 14:24:00,0.89065,0.89105,0.89065,0.89095,491900000.0
2009-09-17 14:25:00,0.89095,0.891,0.89085,0.891,710800000.0
2009-09-17 14:26:00,0.891,0.891,0.8909,0.8909,489100000.0
2009-09-17 14:27:00,0.8909,0.891,0.89085,0.89085,498500001.0
2009-09-17 14:28:00,0.8908,0.89095,0.8907,0.89085,551399999.0
2009-09-17 14:29:00,0.89085,0.89085,0.8907,0.8907,510000001.0
2009-09-17 14:30:00,0.89075,0.89085,0.89045,0.89085,595800000.0
2009-09-17 14:31:00,0.89085,0.891,0.89055,0.8909,750600002.0
2009-09-17 14:32:00,0.8909,0.891,0.89075,0.8909,593699999.0
2009-09-17 14:33:00,0.89095,0.891,0.89065,0.8908,540500000.0
2009-09-17 14:34:00,0.89085,0.8909,0.89065,0.89075,456600001.0
2009-09-17 14:35:00,0.89075,0.8908,0.8906,0.89075,640600000.0
2009-09-17 14:36:00,0.89075,0.89095,0.89075,0.8909,632900000.0
2009-09-17 14:37:00,0.8909,0.8909,0.89075,0.89085,630300000.0
2009-09-17 14:38:00,0.89085,0.891,0.8908,0.891,560700000.0
2009-09-17 14:39:00,0.891,0.8911,0.8909,0.89105,796900004.0
2009-09-17 14:40:00,0.89105,0.8912,0.891,0.89105,887100002.0
2009-09-17 14:41:00,0.89105,0.89115,0.891,0.8911,588900000.0
2009-09-17 14:42:00,0.89115,0.8912,0.89105,0.8911,634900001.0
2009-09-17 14:43:00,0.8911,0.89125,0.89105,0.8911,705100000.0
2009-09-17 14:44:00,0.8911,0.8911,0.89095,0.89095,555200000.0
2009-09-17 14:45:00,0.89095,0.8911,0.89095,0.8911,657800001.0
2009-09-17 14:46:00,0.89105,0.89115,0.89105,0.8911,418200000.0
2009-09-17 14:47:00,0.8911,0.8912,0.89095,0.8911,518700000.0
2009-09-17 14:48:00,0.8911,0.89115,0.8911,0.89115,158200000.0
2009-09-17 14:49:00,0.89115,0.89115,0.8911,0.8911,364300001.0
2009-09-17 14:50:00,0.8911,0.8912,0.89095,0.891,471799999.0
2009-09-17 14:51:00,0.891,0.89105,0.89095,0.89105,395800000.0
2009-09-17 14:52:00,0.891,0.8911,0.891,0.89105,360600000.0
2009-09-17 14:53:00,0.89115,0.8913,0.89115,0.89115,202700000.0
2009-09-17 14:54:00,0.8912,0.8912,0.89095,0.891,709100000.0
2009-09-17 14:55:00,0.891,0.89105,0.89075,0.89075,455900003.0
2009-09-17 14:56:00,0.89075,0.89085,0.89075,0.8908,308399999.0
2009-09-17 14:57:00,0.8908,0.89085,0.89075,0.8908,413600000.0
2009-09-17 14:58:00,0.8908,0.891,0.89075,0.891,395999999.0
2009-09-17 14:59:00,0.891,0.89125,0.89065,0.89075,673199999.0
2009-09-17 15:00:00,0.89075,0.89075,0.8905,0.89065,566000000.0
2009-09-17 15:01:00,0.89065,0.89065,0.89055,0.8906,447600000.0
2009-09-17 15:02:00,0.8906,0.89075,0.8906,0.8907,601199999.0
2009-09-17 15:03:00,0.8907,0.89075,0.8906,0.8907,482000000.0
2009-09-17 15:04:00,0.89065,0.8908,0.8906,0.89075,436100000.0
2009-09-17 15:05:00,0.89075,0.8908,0.8906,0.8906,689699999.0
2009-09-17 15:06:00,0.8906,0.89065,0.89045,0.89055,354700000.0
2009-09-17 15:07:00,0.89055,0.89065,0.8903,0.8904,573900000.0
2009-09-17 15:08:00,0.8904,0.89045,0.89025,0.89025,353800000.0
2009-09-17 15:09:00,0.89025,0.8904,0.8902,0.89035,501199999.0
2009-09-17 15:10:00,0.89035,0.89045,0.89015,0.8902,424900000.0
2009-09-17 15:11:00,0.89015,0.8903,0.8901,0.8903,800700001.0
2009-09-17 15:12:00,0.8903,0.89055,0.8903,0.89045,675100000.0
2009-09-17 15:13:00,0.8904,0.8905,0.89025,0.89025,313000000.0
2009-09-17 15:14:00,0.89025,0.8903,0.89015,0.89015,387100000.0
2009-09-17 15:15:00,0.89015,0.89055,0.89015,0.89055,426700000.0
2009-09-17 15:16:00,0.8906,0.8908,0.89045,0.89075,474000000.0
2009-09-17 15:17:00,0.89075,0.89075,0.8906,0.8907,574699999.0
2009-09-17 15:18:00,0.89075,0.891,0.8907,0.89095,585800001.0
2009-09-17 15:19:00,0.89095,0.89115,0.8909,0.89105,673199999.0
2009-09-17 15:20:00,0.89105,0.8911,0.8909,0.89105,397200000.0
2009-09-17 15:21:00,0.89105,0.89145,0.891,0.89125,425599999.0
2009-09-17 15:22:00,0.89125,0.89175,0.8912,0.8917,554300000.0
2009-09-17 15:23:00,0.8917,0.89175,0.8915,0.8916,552200000.0
2009-09-17 15:24:00,0.89155,0.8917,0.89155,0.8917,423800000.0
2009-09-17 15:25:00,0.8917,0.8919,0.89165,0.89175,530800000.0
2009-09-17 15:26:00,0.89175,0.89175,0.89145,0.89145,580400001.0
2009-09-17 15:27:00,0.89145,0.8915,0.8913,0.89135,203900000.0
2009-09-17 15:28:00,0.89135,0.89155,0.8913,0.89155,454000000.0
2009-09-17 15:29:00,0.8915,0.89155,0.8914,0.89155,386500000.0
2009-09-17 15:30:00,0.89155,0.89155,0.89135,0.89155,498300000.0
2009-09-17 15:31:00,0.89155,0.89175,0.8915,0.8917,457800001.0
2009-09-17 15:32:00,0.89175,0.8919,0.8917,0.8919,285000000.0
2009-09-17 15:33:00,0.8919,0.89195,0.89175,0.8919,687900000.0
2009-09-17 15:34:00,0.89185,0.89185,0.89165,0.89165,464600001.0
2009-09-17 15:35:00,0.89165,0.8917,0.89165,0.8917,687500001.0
2009-09-17 15:36:00,0.89165,0.8918,0.89165,0.8917,648700000.0
2009-09-17 15:37:00,0.8917,0.8918,0.8917,0.89175,562400000.0
2009-09-17 15:38:00,0.89175,0.8919,0.8917,0.8919,691200003.0
2009-09-17 15:39:00,0.8919,0.8919,0.8918,0.8919,546800001.0
2009-09-17 15:40:00,0.8919,0.892,0.89185,0.8919,472800000.0
2009-09-17 15:41:00,0.8919,0.8921,0.8919,0.89195,574699999.0
2009-09-17 15:42:00,0.89195,0.892,0.89195,0.89195,660500001.0
2009-09-17 15:43:00,0.89195,0.892,0.89185,0.89185,508800000.0
2009-09-17 15:44:00,0.89185,0.8919,0.89175,0.89175,624199998.0
2009-09-17 15:45:00,0.89175,0.89175,0.8917,0.8917,448800000.0
2009-09-17 15:46:00,0.8917,0.8918,0.89165,0.89165,450100000.0
2009-09-17 15:47:00,0.89165,0.89165,0.8915,0.8915,238300000.0
2009-09-17 15:48:00,0.8915,0.89155,0.89135,0.89135,498199999.0
2009-09-17 15:49:00,0.89135,0.8914,0.8913,0.8914,548200000.0
2009-09-17 15:50:00,0.89135,0.8915,0.89135,0.89145,218700000.0
2009-09-17 15:51:00,0.89145,0.8916,0.89135,0.8915,505400000.0
2009-09-17 15:52:00,0.8915,0.8916,0.89145,0.8915,468000000.0
2009-09-17 15:53:00,0.8915,0.89165,0.8914,0.8916,592499999.0
2009-09-17 15:54:00,0.8916,0.8916,0.8915,0.8916,938600000.0
2009-09-17 15:55:00,0.89155,0.89185,0.89155,0.89175,701700000.0
2009-09-17 15:56:00,0.89175,0.8918,0.8917,0.89175,485100000.0
2009-09-17 15:57:00,0.89175,0.8919,0.8917,0.89185,669000004.0
2009-09-17 15:58:00,0.89185,0.8919,0.89175,0.8918,740300002.0
2009-09-17 15:59:00,0.8918,0.89195,0.89165,0.8917,567100002.0
2009-09-17 16:00:00,0.8917,0.8918,0.89155,0.89165,434400000.0
2009-09-17 16:01:00,0.8916,0.89185,0.8916,0.8918,930800002.0
2009-09-17 16:02:00,0.8918,0.8919,0.89175,0.89185,630799999.0
2009-09-17 16:03:00,0.8918,0.89185,0.8917,0.8917,549100001.0
2009-09-17 16:04:00,0.8917,0.8918,0.8916,0.89175,771800002.0
2009-09-17 16:05:00,0.89175,0.89195,0.89175,0.8919,605300000.0
2009-09-17 16:06:00,0.8919,0.89225,0.89185,0.89225,858499998.0
2009-09-17 16:07:00,0.8922,0.8923,0.89205,0.8923,748900005.0
2009-09-17 16:08:00,0.8923,0.8923,0.89205,0.8923,927000003.0
2009-09-17 16:09:00,0.89225,0.8923,0.89215,0.8923,1018300002.0
2009-09-17 16:10:00,0.89225,0.8923,0.89215,0.89225,566599999.0
2009-09-17 16:11:00,0.89225,0.8924,0.8922,0.89225,541100000.0
2009-09-17 16:12:00,0.89225,0.8924,0.8922,0.89235,429900000.0
2009-09-17 16:13:00,0.89235,0.8925,0.89235,0.8925,205600000.0
2009-09-17 16:14:00,0.8925,0.8925,0.8924,0.89245,332500000.0
2009-09-17 16:15:00,0.8924,0.8928,0.8924,0.8927,276800000.0
2009-09-17 16:16:00,0.89275,0.89275,0.89265,0.89265,439800000.0
2009-09-17 16:17:00,0.89265,0.8927,0.8926,0.8926,502200000.0
2009-09-17 16:18:00,0.8926,0.8928,0.8926,0.89265,660100001.0
2009-09-17 16:19:00,0.89265,0.8927,0.8926,0.89265,315500000.0
2009-09-17 16:20:00,0.8927,0.8927,0.89255,0.89255,672200001.0
2009-09-17 16:21:00,0.89255,0.8926,0.8925,0.89255,450099999.0
2009-09-17 16:22:00,0.89255,0.8926,0.8925,0.8925,523299999.0
2009-09-17 16:23:00,0.8925,0.89255,0.8925,0.8925,554900001.0
2009-09-17 16:24:00,0.8925,0.8928,0.8925,0.8927,1027399999.0
2009-09-17 16:25:00,0.8927,0.8928,0.8926,0.8928,575999998.0
2009-09-17 16:26:00,0.8928,0.89295,0.8927,0.8928,1301600000.0
2009-09-17 16:27:00,0.8928,0.89285,0.89265,0.89275,740299993.0
2009-09-17 16:28:00,0.89275,0.89285,0.8927,0.89275,629600001.0
2009-09-17 16:29:00,0.89275,0.89275,0.8925,0.8926,381899999.0
2009-09-17 16:30:00,0.8926,0.89275,0.89255,0.8927,486400000.0
2009-09-17 16:31:00,0.8927,0.8927,0.89255,0.8926,246000000.0
2009-09-17 16:32:00,0.8926,0.8927,0.8925,0.8925,559399997.0
2009-09-17 16:33:00,0.8925,0.8925,0.89225,0.89225,561599999.0
2009-09-17 16:34:00,0.89225,0.8923,0.8921,0.8922,385600000.0
2009-09-17 16:35:00,0.8922,0.89225,0.89195,0.89215,549799999.0
2009-09-17 16:36:00,0.89215,0.8922,0.89185,0.8919,454799999.0
2009-09-17 16:37:00,0.89195,0.8922,0.8919,0.8922,699000000.0
2009-09-17 16:38:00,0.8922,0.8922,0.8918,0.89185,702199999.0
2009-09-17 16:39:00,0.8918,0.892,0.8917,0.89195,561000000.0
2009-09-17 16:40:00,0.89195,0.89195,0.8918,0.89185,513899999.0
2009-09-17 16:41:00,0.89185,0.89195,0.89185,0.8919,161100000.0
2009-09-17 16:42:00,0.8919,0.89195,0.89185,0.8919,366900001.0
2009-09-17 16:43:00,0.8919,0.89195,0.89185,0.89195,292699998.0
2009-09-17 16:44:00,0.89195,0.892,0.8919,0.8919,486000000.0
2009-09-17 16:45:00,0.8919,0.8919,0.89175,0.8918,274299999.0
2009-09-17 16:46:00,0.8918,0.89185,0.89175,0.8918,254400000.0
2009-09-17 16:47:00,0.8918,0.89185,0.89145,0.89145,744299998.0
2009-09-17 16:48:00,0.89145,0.89155,0.8911,0.89135,1000999999.0
2009-09-17 16:49:00,0.8913,0.89145,0.8912,0.8914,326000000.0
2009-09-17 16:50:00,0.8914,0.89145,0.8911,0.89115,370300001.0
2009-09-17 16:51:00,0.89115,0.8914,0.89105,0.89105,789699998.0
2009-09-17 16:52:00,0.89095,0.8913,0.89095,0.89125,1102799993.0
2009-09-17 16:53:00,0.89125,0.89125,0.891,0.89105,785399999.0
2009-09-17 16:54:00,0.89105,0.89125,0.89105,0.89125,529900001.0
2009-09-17 16:55:00,0.8912,0.8913,0.891,0.891,495300000.0
2009-09-17 16:56:00,0.891,0.89135,0.89095,0.8913,897300004.0
2009-09-17 16:57:00,0.8913,0.8915,0.8912,0.89145,847899998.0
2009-09-17 16:58:00,0.89145,0.8916,0.8914,0.8915,593799999.0
2009-09-17 16:59:00,0.8915,0.8917,0.89145,0.89145,680000000.0
2009-09-17 17:00:00,0.89145,0.89165,0.89145,0.8916,403800000.0
2009-09-17 17:01:00,0.8916,0.8917,0.89145,0.8915,564599999.0
2009-09-17 17:02:00,0.8915,0.89165,0.8914,0.89145,613099999.0
2009-09-17 17:03:00,0.89145,0.8916,0.89145,0.89155,292800000.0
2009-09-17 17:04:00,0.89155,0.89165,0.8915,0.89155,353500001.0
2009-09-17 17:05:00,0.89155,0.89155,0.8915,0.89155,260200000.0
2009-09-17 17:06:00,0.89155,0.8916,0.8915,0.8915,208600000.0
2009-09-17 17:07:00,0.8915,0.8916,0.89145,0.8916,342800000.0
2009-09-17 17:08:00,0.8916,0.8917,0.8915,0.89155,379100000.0
2009-09-17 17:09:00,0.89155,0.8917,0.89155,0.8917,341299998.0
2009-09-17 17:10:00,0.89165,0.89175,0.89155,0.8917,383200000.0
2009-09-17 17:11:00,0.8917,0.8917,0.8914,0.8915,413300001.0
2009-09-17 17:12:00,0.8915,0.8917,0.8915,0.8917,357300000.0
2009-09-17 17:13:00,0.89165,0.89175,0.8916,0.89175,361300000.0
2009-09-17 17:14:00,0.89175,0.89175,0.8917,0.89175,161600000.0
2009-09-17 17:15:00,0.89175,0.89185,0.8917,0.89185,330700000.0
2009-09-17 17:16:00,0.8918,0.892,0.8917,0.89175,323800000.0
2009-09-17 17:17:00,0.8918,0.89185,0.89175,0.89185,775700000.0
2009-09-17 17:18:00,0.8918,0.89185,0.8915,0.8917,421799999.0
2009-09-17 17:19:00,0.8917,0.8918,0.8916,0.89165,465199998.0
2009-09-17 17:20:00,0.89165,0.8917,0.8916,0.89165,662100001.0
2009-09-17 17:21:00,0.89165,0.89175,0.89165,0.89175,545299998.0
2009-09-17 17:22:00,0.89175,0.8918,0.8917,0.8917,761800002.0
2009-09-17 17:23:00,0.8917,0.89185,0.8917,0.89185,484299997.0
2009-09-17 17:24:00,0.89185,0.89195,0.89185,0.89195,418000000.0
2009-09-17 17:25:00,0.89195,0.892,0.89185,0.8919,349299999.0
2009-09-17 17:26:00,0.8919,0.89205,0.8919,0.89195,643900000.0
2009-09-17 17:27:00,0.89195,0.89205,0.89195,0.892,392400001.0
2009-09-17 17:28:00,0.89205,0.89215,0.8918,0.8921,732899999.0
2009-09-17 17:29:00,0.8921,0.8921,0.8918,0.8918,790100001.0
2009-09-17 17:30:00,0.89185,0.8919,0.89165,0.89175,376500000.0
2009-09-17 17:31:00,0.8917,0.89185,0.8917,0.89185,244500000.0
2009-09-17 17:32:00,0.89185,0.8919,0.89175,0.89175,396300000.0
2009-09-17 17:33:00,0.89175,0.89175,0.89165,0.89165,442100000.0
2009-09-17 17:34:00,0.8917,0.89175,0.89165,0.8917,225700001.0
2009-09-17 17:35:00,0.8917,0.8917,0.89145,0.8915,597599999.0
2009-09-17 17:36:00,0.89155,0.89155,0.89145,0.89145,219400000.0
2009-09-17 17:37:00,0.89145,0.8915,0.8914,0.8914,547500000.0
2009-09-17 17:38:00,0.8914,0.8914,0.89105,0.89105,565100002.0
2009-09-17 17:39:00,0.8911,0.8911,0.8909,0.891,320600000.0
2009-09-17 17:40:00,0.891,0.891,0.89085,0.89085,396300002.0
2009-09-17 17:41:00,0.89085,0.89095,0.89085,0.8909,432599999.0
2009-09-17 17:42:00,0.8909,0.891,0.8909,0.89095,580999999.0
2009-09-17 17:43:00,0.89095,0.891,0.8909,0.89095,462000006.0
2009-09-17 17:44:00,0.891,0.891,0.8909,0.89095,497899999.0
2009-09-17 17:45:00,0.89095,0.8912,0.8909,0.8912,462199998.0
2009-09-17 17:46:00,0.8912,0.89135,0.8911,0.8911,243200000.0
2009-09-17 17:47:00,0.8911,0.89115,0.89105,0.8911,541100002.0
2009-09-17 17:48:00,0.8911,0.8913,0.8911,0.89125,493699998.0
2009-09-17 17:49:00,0.89125,0.8913,0.89115,0.89125,363500000.0
2009-09-17 17:50:00,0.89125,0.89145,0.8912,0.89135,1260999995.0
2009-09-17 17:51:00,0.89135,0.89145,0.89125,0.8914,565300003.0
2009-09-17 17:52:00,0.8914,0.8915,0.89125,0.89145,597800002.0
2009-09-17 17:53:00,0.89145,0.8915,0.8914,0.89145,725899999.0
2009-09-17 17:54:00,0.89145,0.8915,0.8914,0.8915,451599999.0
2009-09-17 17:55:00,0.8915,0.89155,0.8915,0.8915,492099997.0
2009-09-17 17:56:00,0.8915,0.89175,0.8915,0.8917,402700000.0
2009-09-17 17:57:00,0.8917,0.8919,0.8917,0.89185,771099996.0
2009-09-17 17:58:00,0.8919,0.8919,0.8917,0.8917,465800000.0
2009-09-17 17:59:00,0.8917,0.8919,0.8917,0.8918,327500000.0
2009-09-17 18:00:00,0.8918,0.89195,0.8918,0.8919,328599999.0
2009-09-17 18:01:00,0.8919,0.89195,0.89185,0.8919,223100000.0
2009-09-17 18:02:00,0.8919,0.8919,0.89175,0.8918,239200000.0
2009-09-17 18:03:00,0.89185,0.8919,0.8918,0.89185,423100000.0
2009-09-17 18:04:00,0.89185,0.89185,0.89185,0.89185,74900000.0
2009-09-17 18:05:00,0.89185,0.892,0.89185,0.89185,438200000.0
2009-09-17 18:06:00,0.89185,0.89195,0.89175,0.8919,431900000.0
2009-09-17 18:07:00,0.8919,0.8922,0.89185,0.89215,688500001.0
2009-09-17 18:08:00,0.89215,0.8923,0.8921,0.8923,891700000.0
2009-09-17 18:09:00,0.8923,0.8923,0.89225,0.8923,235600000.0
2009-09-17 18:10:00,0.89225,0.8923,0.89215,0.8922,477400000.0
2009-09-17 18:11:00,0.8922,0.89235,0.89215,0.89235,665000001.0
2009-09-17 18:12:00,0.89235,0.8926,0.89235,0.8926,464000000.0
2009-09-17 18:13:00,0.89255,0.8926,0.8925,0.89255,260800000.0
2009-09-17 18:14:00,0.89255,0.8926,0.8924,0.8924,320700000.0
2009-09-17 18:15:00,0.89235,0.89235,0.8923,0.8923,612700000.0
2009-09-17 18:16:00,0.89225,0.89235,0.89225,0.89225,282800000.0
2009-09-17 18:17:00,0.89225,0.8923,0.8922,0.8922,311900000.0
2009-09-17 18:18:00,0.8922,0.8924,0.89215,0.89235,477000000.0
2009-09-17 18:19:00,0.89235,0.8924,0.89215,0.89225,577400000.0
2009-09-17 18:20:00,0.89225,0.89255,0.89225,0.89235,643200000.0
2009-09-17 18:21:00,0.89235,0.89245,0.89215,0.8922,264200000.0
2009-09-17 18:22:00,0.8922,0.8924,0.8922,0.8923,364000000.0
2009-09-17 18:23:00,0.8923,0.89245,0.8922,0.89245,351200000.0
2009-09-17 18:24:00,0.89245,0.89245,0.8923,0.89235,345500000.0
2009-09-17 18:25:00,0.89235,0.8924,0.89225,0.8923,412799999.0
2009-09-17 18:26:00,0.89235,0.89235,0.89225,0.8923,389200000.0
2009-09-17 18:27:00,0.89235,0.89235,0.89205,0.89205,448400000.0
2009-09-17 18:28:00,0.89205,0.8921,0.892,0.89205,553000000.0
2009-09-17 18:29:00,0.89205,0.8921,0.892,0.8921,454900000.0
2009-09-17 18:30:00,0.8921,0.8921,0.89205,0.8921,252500000.0
2009-09-17 18:31:00,0.8921,0.89225,0.8921,0.8922,435499999.0
2009-09-17 18:32:00,0.8922,0.89225,0.89215,0.89215,287900001.0
2009-09-17 18:33:00,0.89215,0.8923,0.89215,0.8923,522800000.0
2009-09-17 18:34:00,0.8923,0.8923,0.89225,0.8923,109600000.0
2009-09-17 18:35:00,0.89225,0.8923,0.89225,0.89225,536799994.0
2009-09-17 18:36:00,0.89225,0.89235,0.89215,0.89225,697100001.0
2009-09-17 18:37:00,0.89225,0.8923,0.8922,0.8922,368099999.0
2009-09-17 18:38:00,0.8922,0.8923,0.8922,0.8923,161699999.0
2009-09-17 18:39:00,0.8923,0.8923,0.89225,0.8923,424799998.0
2009-09-17 18:40:00,0.89225,0.89225,0.89205,0.8921,368500000.0
2009-09-17 18:41:00,0.8921,0.89225,0.8921,0.89225,273100000.0
2009-09-17 18:42:00,0.89225,0.8923,0.8922,0.8923,124600000.0
2009-09-17 18:43:00,0.8923,0.8923,0.8922,0.89225,436699999.0
2009-09-17 18:44:00,0.89225,0.89235,0.89225,0.8923,561500000.0
2009-09-17 18:45:00,0.89235,0.8925,0.8923,0.8924,768799998.0
2009-09-17 18:46:00,0.8924,0.8927,0.8924,0.8927,640600000.0
2009-09-17 18:47:00,0.8927,0.8928,0.8926,0.8927,564500001.0
2009-09-17 18:48:00,0.8927,0.89295,0.89265,0.89295,235500000.0
2009-09-17 18:49:00,0.89295,0.893,0.8929,0.89295,905799996.0
2009-09-17 18:50:00,0.89295,0.893,0.89285,0.8929,488600002.0
2009-09-17 18:51:00,0.8929,0.89295,0.89275,0.8928,626400000.0
2009-09-17 18:52:00,0.8928,0.8929,0.8928,0.89285,601599999.0
2009-09-17 18:53:00,0.89285,0.8935,0.89285,0.89345,652200000.0
2009-09-17 18:54:00,0.89345,0.8936,0.89325,0.8934,449700000.0
2009-09-17 18:55:00,0.8934,0.8936,0.89335,0.8935,822200001.0
2009-09-17 18:56:00,0.8935,0.89365,0.8935,0.89355,581400001.0
2009-09-17 18:57:00,0.89355,0.8936,0.89355,0.8936,253900000.0
2009-09-17 18:58:00,0.8936,0.8936,0.8935,0.89355,453100000.0
2009-09-17 18:59:00,0.8935,0.89405,0.89345,0.894,881999999.0
2009-09-17 19:00:00,0.894,0.89415,0.89395,0.89415,653800000.0
2009-09-17 19:01:00,0.89415,0.8943,0.89405,0.8941,612299999.0
2009-09-17 19:02:00,0.8941,0.89415,0.894,0.894,345500000.0
2009-09-17 19:03:00,0.894,0.8941,0.8939,0.89405,448700000.0
2009-09-17 19:04:00,0.89405,0.89425,0.89405,0.89425,524400000.0
2009-09-17 19:05:00,0.8942,0.8944,0.8942,0.8944,493000000.0
2009-09-17 19:06:00,0.8944,0.8945,0.8943,0.8945,408900002.0
2009-09-17 19:07:00,0.8945,0.8949,0.89445,0.89475,625200000.0
2009-09-17 19:08:00,0.8948,0.8948,0.89465,0.8948,297700000.0
2009-09-17 19:09:00,0.8948,0.8948,0.89455,0.89465,436000000.0
2009-09-17 19:10:00,0.8946,0.89465,0.89445,0.89465,395000000.0
2009-09-17 19:11:00,0.8946,0.8946,0.89445,0.89445,311400000.0
2009-09-17 19:12:00,0.8945,0.8946,0.8945,0.8946,290100000.0
2009-09-17 19:13:00,0.89455,0.8946,0.8945,0.8945,272300000.0
2009-09-17 19:14:00,0.8945,0.8945,0.8944,0.89445,255800001.0
2009-09-17 19:15:00,0.89445,0.89445,0.89435,0.8944,267300001.0
2009-09-17 19:16:00,0.8944,0.89445,0.89435,0.8944,289900000.0
2009-09-17 19:17:00,0.8944,0.8944,0.8944,0.8944,3000000.0
2009-09-17 19:18:00,0.8944,0.8944,0.89435,0.89435,162800000.0
2009-09-17 19:19:00,0.89435,0.8944,0.89435,0.8944,82100000.0
2009-09-17 19:20:00,0.8944,0.8944,0.89415,0.8942,591400000.0
2009-09-17 19:21:00,0.8942,0.8944,0.89415,0.89435,498000000.0
2009-09-17 19:22:00,0.8943,0.89435,0.8943,0.8943,335500000.0
2009-09-17 19:23:00,0.8943,0.8944,0.8943,0.8944,533700000.0
2009-09-17 19:24:00,0.89445,0.89455,0.89435,0.8944,543500000.0
2009-09-17 19:25:00,0.8944,0.8945,0.8944,0.89445,322600000.0
2009-09-17 19:26:00,0.8945,0.89455,0.89445,0.89455,419300000.0
2009-09-17 19:27:00,0.89455,0.89465,0.89445,0.8945,463200000.0
2009-09-17 19:28:00,0.8945,0.89465,0.89425,0.8943,291100000.0
2009-09-17 19:29:00,0.89425,0.89445,0.89425,0.89425,682500000.0
2009-09-17 19:30:00,0.89425,0.8944,0.89425,0.89435,546200001.0
2009-09-17 19:31:00,0.89435,0.8944,0.8943,0.8944,215800000.0
2009-09-17 19:32:00,0.8944,0.8944,0.8943,0.89435,489000000.0
2009-09-17 19:33:00,0.89435,0.8945,0.89435,0.89445,549200002.0
2009-09-17 19:34:00,0.89445,0.89445,0.8944,0.8944,320099997.0
2009-09-17 19:35:00,0.8944,0.89445,0.89435,0.89445,283799998.0
2009-09-17 19:36:00,0.89445,0.89445,0.8944,0.8944,64100000.0
2009-09-17 19:37:00,0.8944,0.8944,0.8943,0.89435,185700000.0
2009-09-17 19:38:00,0.8943,0.89435,0.89425,0.8943,246000000.0
2009-09-17 19:39:00,0.8943,0.89435,0.89425,0.8943,218700000.0
2009-09-17 19:40:00,0.8943,0.8943,0.89425,0.8943,127100000.0
2009-09-17 19:41:00,0.8943,0.8943,0.89425,0.89425,344800000.0
2009-09-17 19:42:00,0.89425,0.89425,0.89425,0.89425,108800000.0
2009-09-17 19:43:00,0.89425,0.8943,0.89425,0.89425,355300000.0
2009-09-17 19:44:00,0.89425,0.8943,0.89425,0.8943,143300000.0
2009-09-17 19:45:00,0.8943,0.8943,0.89425,0.89425,154400000.0
2009-09-17 19:46:00,0.89425,0.8943,0.89425,0.89425,170400000.0
2009-09-17 19:47:00,0.89425,0.89435,0.89425,0.89435,196300000.0
2009-09-17 19:48:00,0.8943,0.8943,0.89425,0.89425,215899999.0
2009-09-17 19:49:00,0.89425,0.89425,0.89425,0.89425,60200000.0
2009-09-17 19:50:00,0.89425,0.89445,0.89425,0.8944,398299998.0
2009-09-17 19:51:00,0.8944,0.89445,0.89435,0.8944,396500000.0
2009-09-17 19:52:00,0.8944,0.89445,0.8943,0.8943,255900000.0
2009-09-17 19:53:00,0.89435,0.89435,0.89425,0.8943,91700000.0
2009-09-17 19:54:00,0.8943,0.89435,0.8943,0.8943,100800000.0
2009-09-17 19:55:00,0.8943,0.89435,0.89425,0.89435,241199999.0
2009-09-17 19:56:00,0.8943,0.89435,0.8943,0.8943,216599999.0
2009-09-17 19:57:00,0.8943,0.8944,0.8943,0.89435,259200000.0
2009-09-17 19:58:00,0.8944,0.8944,0.89425,0.89425,511900000.0
2009-09-17 19:59:00,0.89425,0.89425,0.8941,0.8941,100100000.0
2009-09-17 20:00:00,0.8941,0.89415,0.8941,0.89415,340300000.0
2009-09-17 20:01:00,0.89415,0.89425,0.8941,0.89425,178100000.0
2009-09-17 20:02:00,0.89425,0.89425,0.89415,0.89425,382700001.0
2009-09-17 20:03:00,0.89425,0.8943,0.89425,0.89425,275899999.0
2009-09-17 20:04:00,0.89425,0.89445,0.89425,0.89445,362500000.0
2009-09-17 20:05:00,0.89445,0.8946,0.8944,0.8945,258400000.0
2009-09-17 20:06:00,0.89445,0.89475,0.89445,0.8947,280200000.0
2009-09-17 20:07:00,0.8947,0.89495,0.8947,0.89495,361100000.0
2009-09-17 20:08:00,0.89495,0.8951,0.89485,0.89505,183700000.0
2009-09-17 20:09:00,0.89505,0.89545,0.89505,0.89535,85600000.0
2009-09-17 20:10:00,0.89535,0.89545,0.89525,0.89545,229200000.0
2009-09-17 20:11:00,0.89545,0.8955,0.8954,0.8954,245300000.0
2009-09-17 20:12:00,0.8954,0.8954,0.89535,0.8954,90400000.0
2009-09-17 20:13:00,0.8954,0.8954,0.89525,0.89525,154800000.0
2009-09-17 20:14:00,0.89525,0.8958,0.89525,0.8958,217600000.0
2009-09-17 20:15:00,0.8958,0.8958,0.8956,0.8957,326800000.0
2009-09-17 20:16:00,0.8957,0.896,0.8957,0.89595,332400000.0
2009-09-17 20:17:00,0.89595,0.89595,0.89565,0.89565,311200000.0
2009-09-17 20:18:00,0.8956,0.8959,0.89555,0.8959,300200000.0
2009-09-17 20:19:00,0.8959,0.896,0.89585,0.896,167200000.0
2009-09-17 20:20:00,0.89595,0.8961,0.8959,0.896,432300001.0
2009-09-17 20:21:00,0.896,0.89625,0.896,0.89625,449100000.0
2009-09-17 20:22:00,0.89625,0.8965,0.89625,0.8965,259700000.0
2009-09-17 20:23:00,0.8965,0.89675,0.8965,0.8967,312300000.0
2009-09-17 20:24:00,0.8967,0.8967,0.8965,0.8966,255000000.0
2009-09-17 20:25:00,0.89665,0.89665,0.89655,0.89655,119900000.0
2009-09-17 20:26:00,0.89655,0.89655,0.89645,0.8965,374300000.0
2009-09-17 20:27:00,0.8964,0.8964,0.8963,0.8963,335600000.0
2009-09-17 20:28:00,0.8963,0.8963,0.89625,0.89625,229400000.0
2009-09-17 20:29:00,0.8962,0.89625,0.8961,0.89615,428900000.0
2009-09-17 20:30:00,0.8962,0.8962,0.896,0.896,242999999.0
2009-09-17 20:31:00,0.896,0.89605,0.896,0.89605,191400000.0
2009-09-17 20:32:00,0.896,0.89605,0.89585,0.89585,327400000.0
2009-09-17 20:33:00,0.89585,0.89595,0.8958,0.8959,401500000.0
2009-09-17 20:34:00,0.8959,0.89605,0.8959,0.896,317800000.0
2009-09-17 20:35:00,0.896,0.89605,0.8959,0.896,150000000.0
2009-09-17 20:36:00,0.89595,0.89595,0.89585,0.89585,302400000.0
2009-09-17 20:37:00,0.89585,0.89585,0.8958,0.89585,170200000.0
2009-09-17 20:38:00,0.89585,0.89585,0.8958,0.89585,149400000.0
2009-09-17 20:39:00,0.89585,0.896,0.89585,0.8959,217600000.0
2009-09-17 20:40:00,0.8959,0.896,0.8959,0.896,251400000.0
2009-09-17 20:41:00,0.896,0.8962,0.89585,0.896,494100001.0
2009-09-17 20:42:00,0.8961,0.8961,0.89595,0.89595,137200000.0
2009-09-17 20:43:00,0.89595,0.896,0.8959,0.8959,219900000.0
2009-09-17 20:44:00,0.8959,0.89595,0.8959,0.8959,219500000.0
2009-09-17 20:45:00,0.8959,0.89615,0.89585,0.89615,371299999.0
2009-09-17 20:46:00,0.89615,0.89625,0.8961,0.89625,374200000.0
2009-09-17 20:47:00,0.89625,0.8963,0.8962,0.89625,137400000.0
2009-09-17 20:48:00,0.89625,0.89645,0.89625,0.8964,596199999.0
2009-09-17 20:49:00,0.8964,0.8967,0.8964,0.8967,355400000.0
2009-09-17 20:50:00,0.89665,0.8967,0.8966,0.89665,307700000.0
2009-09-17 20:51:00,0.89665,0.89685,0.89665,0.89675,186500000.0
2009-09-17 20:52:00,0.8968,0.89685,0.8968,0.8968,178200000.0
2009-09-17 20:53:00,0.89675,0.89675,0.8966,0.89665,211100000.0
2009-09-17 20:54:00,0.89665,0.89675,0.8966,0.89675,330000000.0
2009-09-17 20:55:00,0.89675,0.89675,0.89665,0.8967,213200000.0
2009-09-17 20:56:00,0.89665,0.8968,0.89665,0.8967,179900000.0
2009-09-17 20:57:00,0.8967,0.8968,0.8967,0.8967,156700000.0
2009-09-17 20:58:00,0.8967,0.89675,0.8966,0.89665,181200000.0
2009-09-17 20:59:00,0.8966,0.89675,0.8966,0.89665,207000000.0
2009-09-17 21:00:00,0.89665,0.8967,0.8966,0.8966,408300000.0
2009-09-17 21:01:00,0.8966,0.8966,0.8965,0.8965,422600001.0
2009-09-17 21:02:00,0.89655,0.89665,0.8965,0.8966,184400001.0
2009-09-17 21:03:00,0.89655,0.8966,0.89655,0.8966,122200000.0
2009-09-17 21:04:00,0.8966,0.8967,0.89655,0.89665,179200000.0
2009-09-17 21:05:00,0.89665,0.8967,0.8965,0.8965,269500001.0
2009-09-17 21:06:00,0.8965,0.89655,0.89645,0.89645,274800000.0
2009-09-17 21:07:00,0.89645,0.89645,0.89635,0.89635,327000000.0
2009-09-17 21:08:00,0.89635,0.8964,0.8963,0.8963,185000001.0
2009-09-17 21:09:00,0.8963,0.8964,0.8963,0.8964,81000000.0
2009-09-17 21:10:00,0.8964,0.89645,0.8963,0.89645,44400000.0
2009-09-17 21:11:00,0.89645,0.8966,0.89645,0.89655,135800000.0
2009-09-17 21:12:00,0.89655,0.89655,0.8965,0.89655,191800000.0
2009-09-17 21:13:00,0.89655,0.89655,0.89655,0.89655,43800000.0
2009-09-17 21:14:00,0.89655,0.8966,0.89655,0.89655,133800000.0
2009-09-17 21:15:00,0.89655,0.8966,0.89655,0.89655,34800000.0
2009-09-17 21:16:00,0.89655,0.89665,0.89655,0.89665,295200001.0
2009-09-17 21:17:00,0.89665,0.8967,0.89665,0.8967,84000000.0
2009-09-17 21:18:00,0.8967,0.8968,0.8967,0.89675,84600000.0
2009-09-17 21:19:00,0.89675,0.8968,0.8967,0.8968,370300000.0
2009-09-17 21:20:00,0.8968,0.8968,0.8968,0.8968,61700000.0
2009-09-17 21:21:00,0.8968,0.8968,0.8968,0.8968,60600000.0
2009-09-17 21:22:00,0.8968,0.8968,0.8967,0.8967,112900000.0
2009-09-17 21:23:00,0.89675,0.8968,0.8967,0.89675,286900000.0
2009-09-17 21:24:00,0.89675,0.8968,0.8967,0.8968,292000000.0
2009-09-17 21:25:00,0.8968,0.8968,0.8968,0.8968,63800000.0
2009-09-17 21:26:00,0.8968,0.8968,0.89675,0.8968,134100000.0
2009-09-17 21:27:00,0.89685,0.89685,0.89675,0.89675,71800000.0
2009-09-17 21:28:00,0.89675,0.89675,0.8967,0.8967,215700000.0
2009-09-17 21:29:00,0.8967,0.8967,0.8967,0.8967,133000000.0
2009-09-17 21:30:00,0.8967,0.8967,0.89665,0.8967,151800000.0
2009-09-17 21:31:00,0.8967,0.89675,0.8967,0.8967,117700000.0
2009-09-17 21:32:00,0.8967,0.8967,0.8967,0.8967,109100000.0
2009-09-17 21:33:00,0.8967,0.8967,0.8967,0.8967,186700000.0
2009-09-17 21:34:00,0.8967,0.8967,0.8966,0.8966,106200000.0
2009-09-17 21:35:00,0.8966,0.8967,0.89655,0.8967,255200000.0
2009-09-17 21:36:00,0.89665,0.89685,0.89665,0.8967,157700000.0
2009-09-17 21:37:00,0.8967,0.89675,0.89665,0.89665,178300000.0
2009-09-17 21:38:00,0.89665,0.89665,0.89655,0.89655,156500000.0
2009-09-17 21:39:00,0.89655,0.89655,0.89645,0.8965,118000000.0
2009-09-17 21:40:00,0.89645,0.8965,0.89645,0.8965,148100000.0
2009-09-17 21:41:00,0.8965,0.8965,0.89635,0.89635,82900000.0
2009-09-17 21:42:00,0.8964,0.8964,0.8962,0.8962,365000000.0
2009-09-17 21:43:00,0.8962,0.89625,0.8962,0.8962,455300000.0
2009-09-17 21:44:00,0.89625,0.89635,0.8962,0.8962,220700000.0
2009-09-17 21:45:00,0.8962,0.89625,0.8962,0.89625,164900000.0
2009-09-17 21:46:00,0.8963,0.8964,0.8963,0.8964,209700000.0
2009-09-17 21:47:00,0.8964,0.89645,0.89635,0.89635,100000000.0
2009-09-17 21:48:00,0.89635,0.89635,0.89625,0.89625,248300000.0
2009-09-17 21:49:00,0.8963,0.89635,0.8963,0.8963,105200000.0
2009-09-17 21:50:00,0.8963,0.89635,0.8963,0.89635,73400000.0
2009-09-17 21:51:00,0.89635,0.89635,0.89625,0.89625,198000000.0
2009-09-17 21:52:00,0.8963,0.89635,0.8963,0.89635,125100000.0
2009-09-17 21:53:00,0.89635,0.89645,0.89635,0.89645,87200000.0
2009-09-17 21:54:00,0.89645,0.89655,0.89645,0.8965,119900000.0
2009-09-17 21:55:00,0.8965,0.8965,0.8965,0.8965,133600000.0
2009-09-17 21:56:00,0.8965,0.8965,0.8965,0.8965,76000000.0
2009-09-17 21:57:00,0.8965,0.89655,0.8965,0.89655,72000000.0
2009-09-17 21:58:00,0.89655,0.8966,0.89655,0.8966,114600000.0
2009-09-17 21:59:00,0.8966,0.8966,0.89655,0.89655,76000000.0
2009-09-17 22:00:00,0.89655,0.89655,0.89645,0.8965,223500000.0
2009-09-17 22:01:00,0.89645,0.89645,0.8964,0.8964,80200000.0
2009-09-17 22:02:00,0.89645,0.8965,0.8964,0.89645,53600000.0
2009-09-17 22:03:00,0.8964,0.89645,0.8964,0.89645,26900000.0
2009-09-17 22:04:00,0.89645,0.89645,0.8964,0.89645,21800000.0
2009-09-17 22:05:00,0.89645,0.89645,0.89645,0.89645,17500000.0
2009-09-17 22:06:00,0.89645,0.89645,0.89635,0.8964,51800000.0
2009-09-17 22:07:00,0.8964,0.8964,0.89635,0.89635,97600000.0
2009-09-17 22:08:00,0.89635,0.8964,0.89635,0.89635,147900000.0
2009-09-17 22:09:00,0.89635,0.89635,0.8963,0.89635,103800000.0
2009-09-17 22:10:00,0.8964,0.8964,0.89635,0.8964,25500000.0
2009-09-17 22:11:00,0.8964,0.8964,0.8964,0.8964,4500000.0
2009-09-17 22:12:00,0.8964,0.8964,0.89635,0.8964,26000000.0
2009-09-17 22:13:00,0.8964,0.8965,0.8964,0.89645,59600000.0
2009-09-17 22:14:00,0.89645,0.89645,0.89645,0.89645,14500000.0
2009-09-17 22:15:00,0.89645,0.89645,0.89635,0.8964,116400000.0
2009-09-17 22:16:00,0.8964,0.8964,0.8964,0.8964,10800000.0
2009-09-17 22:17:00,0.8964,0.8964,0.8964,0.8964,2100000.0
2009-09-17 22:18:00,0.89645,0.89645,0.8964,0.89645,37500000.0
2009-09-17 22:19:00,0.89645,0.89665,0.89645,0.8966,83900000.0
2009-09-17 22:20:00,0.89665,0.8967,0.8966,0.89665,125500000.0
2009-09-17 22:21:00,0.89665,0.89665,0.8964,0.8965,154300000.0
2009-09-17 22:22:00,0.8965,0.89655,0.89645,0.89645,131700000.0
2009-09-17 22:23:00,0.89645,0.8965,0.89635,0.8964,115400000.0
2009-09-17 22:24:00,0.8964,0.8964,0.8964,0.8964,38500000.0
2009-09-17 22:25:00,0.8964,0.8964,0.89635,0.8964,32500000.0
2009-09-17 22:26:00,0.8964,0.89645,0.89635,0.89635,45500000.0
2009-09-17 22:27:00,0.89635,0.89635,0.89635,0.89635,67400000.0
2009-09-17 22:28:00,0.89635,0.89635,0.89635,0.89635,63500000.0
2009-09-17 22:29:00,0.89635,0.89635,0.89635,0.89635,10400000.0
2009-09-17 22:30:00,0.89635,0.89635,0.89635,0.89635,34000000.0
2009-09-17 22:31:00,0.89635,0.8964,0.89635,0.89635,67800000.0
2009-09-17 22:32:00,0.89635,0.8964,0.89635,0.89635,127500000.0
2009-09-17 22:33:00,0.89635,0.89635,0.89635,0.89635,24500000.0
2009-09-17 22:34:00,0.89635,0.89635,0.89635,0.89635,7200000.0
2009-09-17 22:35:00,0.89635,0.8964,0.89635,0.89635,25100000.0
2009-09-17 22:36:00,0.8964,0.89645,0.8964,0.89645,25600000.0
2009-09-17 22:37:00,0.8964,0.8964,0.89635,0.89635,11200000.0
2009-09-17 22:38:00,0.89635,0.89635,0.89635,0.89635,11200000.0
2009-09-17 22:39:00,0.8963,0.89635,0.8962,0.89625,268200000.0
2009-09-17 22:40:00,0.89625,0.8963,0.89625,0.8963,20000000.0
2009-09-17 22:41:00,0.89625,0.8963,0.8961,0.89625,165900000.0
2009-09-17 22:42:00,0.89625,0.8964,0.89625,0.89635,206400000.0
2009-09-17 22:43:00,0.89635,0.8964,0.8963,0.89635,236600000.0
2009-09-17 22:44:00,0.89635,0.89635,0.8963,0.89635,19900000.0
2009-09-17 22:45:00,0.89635,0.89645,0.89625,0.89635,79100000.0
2009-09-17 22:46:00,0.89623,0.8963,0.89605,0.89627,234700000.0
2009-09-17 22:47:00,0.89635,0.8965,0.89635,0.89645,82600000.0
2009-09-17 22:48:00,0.8965,0.8965,0.89635,0.8965,122400000.0
2009-09-17 22:49:00,0.89645,0.89655,0.8964,0.89645,284800000.0
2009-09-17 22:50:00,0.89645,0.89665,0.89645,0.8965,318600001.0
2009-09-17 22:51:00,0.89655,0.8966,0.8965,0.89655,172500000.0
2009-09-17 22:52:00,0.89655,0.8966,0.89645,0.8965,209600000.0
2009-09-17 22:53:00,0.89655,0.89655,0.89655,0.89655,1000000.0
2009-09-17 22:54:00,0.89655,0.89655,0.89635,0.8964,156900000.0
2009-09-17 22:55:00,0.8964,0.89645,0.8964,0.89645,74800000.0
2009-09-17 22:56:00,0.89645,0.89645,0.89635,0.89635,92500000.0
2009-09-17 22:57:00,0.89635,0.89635,0.8961,0.8963,90300000.0
2009-09-17 22:58:00,0.89615,0.89625,0.896,0.89605,154000000.0
2009-09-17 22:59:00,0.89605,0.8963,0.89575,0.89575,118400000.0
2009-09-17 23:00:00,0.8959,0.89595,0.8958,0.89595,17400000.0
2009-09-17 23:01:00,0.89595,0.896,0.89585,0.896,45200000.0
2009-09-17 23:02:00,0.896,0.89625,0.896,0.896,37300000.0
2009-09-17 23:03:00,0.8961,0.89615,0.89595,0.89605,36000000.0
2009-09-17 23:04:00,0.89605,0.8961,0.89595,0.896,36400000.0
2009-09-17 23:05:00,0.89605,0.8962,0.89605,0.89615,74700000.0
2009-09-17 23:06:00,0.89615,0.89615,0.896,0.89605,14000000.0
2009-09-17 23:07:00,0.896,0.89605,0.896,0.89605,9700000.0
2009-09-17 23:08:00,0.89605,0.89605,0.896,0.89605,9700000.0
2009-09-17 23:09:00,0.896,0.89605,0.896,0.896,6300000.0
2009-09-17 23:10:00,0.896,0.89605,0.896,0.89605,27700000.0
2009-09-17 23:11:00,0.89605,0.8961,0.89605,0.8961,6000000.0
2009-09-17 23:12:00,0.89605,0.8961,0.89605,0.8961,2000000.0
2009-09-17 23:13:00,0.8961,0.8961,0.89605,0.8961,14600000.0
2009-09-17 23:14:00,0.8961,0.8961,0.8961,0.8961,4500000.0
2009-09-17 23:15:00,0.89605,0.8961,0.89605,0.8961,8800000.0
2009-09-17 23:16:00,0.8961,0.8961,0.89605,0.89605,5500000.0
2009-09-17 23:17:00,0.89605,0.8961,0.89605,0.8961,4500000.0
2009-09-17 23:18:00,0.8961,0.8961,0.8961,0.8961,8800000.0
2009-09-17 23:19:00,0.8961,0.89615,0.89605,0.8961,105100000.0
2009-09-17 23:20:00,0.8962,0.8962,0.8962,0.8962,8000000.0
2009-09-17 23:21:00,0.8962,0.8962,0.8961,0.8961,54400000.0
2009-09-17 23:22:00,0.8961,0.8961,0.896,0.8961,97200000.0
2009-09-17 23:23:00,0.8961,0.8961,0.89605,0.89605,43200000.0
2009-09-17 23:24:00,0.89605,0.8963,0.89605,0.89615,123400000.0
2009-09-17 23:25:00,0.8962,0.8964,0.8962,0.89625,73000000.0
2009-09-17 23:26:00,0.89625,0.8963,0.8962,0.8962,94870000.0
2009-09-17 23:27:00,0.8962,0.8962,0.8962,0.8962,288190000.0
2009-09-17 23:28:00,0.8962,0.8963,0.8962,0.89625,343430000.0
2009-09-17 23:29:00,0.8962,0.8963,0.8962,0.8963,226280000.0
2009-09-17 23:30:00,0.8963,0.8963,0.8962,0.8962,8300000.0
2009-09-17 23:31:00,0.8962,0.8962,0.8962,0.8962,1600000.0
2009-09-17 23:32:00,0.8962,0.8962,0.8962,0.8962,2200000.0
2009-09-17 23:33:00,0.8962,0.8962,0.8962,0.8962,800000.0
2009-09-17 23:34:00,0.8962,0.8962,0.8962,0.8962,200000.0
2009-09-17 23:35:00,0.8962,0.8962,0.8962,0.8962,1000000.0
2009-09-17 23:36:00,0.8962,0.8962,0.8962,0.8962,1000000.0
2009-09-17 23:37:00,0.8963,0.8963,0.89625,0.89625,18000000.0
2009-09-17 23:38:00,0.89625,0.89625,0.8962,0.89625,16830000.0
2009-09-17 23:39:00,0.8962,0.89625,0.8962,0.8962,658340000.0
2009-09-17 23:40:00,0.8962,0.8962,0.8962,0.8962,2400000.0
2009-09-17 23:41:00,0.8962,0.8963,0.8962,0.8962,18800000.0
2009-09-17 23:42:00,0.8962,0.8962,0.8962,0.8962,216490000.0
2009-09-17 23:43:00,0.8962,0.8962,0.8962,0.8962,854600000.0
2009-09-17 23:44:00,0.8962,0.8962,0.8962,0.8962,897940000.0
2009-09-17 23:45:00,0.8962,0.89625,0.8962,0.89625,222390000.0
2009-09-17 23:46:00,0.89625,0.89625,0.89625,0.89625,11000000.0
2009-09-17 23:47:00,0.8963,0.8963,0.8963,0.8963,3400000.0
2009-09-17 23:48:00,0.8963,0.8963,0.8963,0.8963,3400000.0
2009-09-17 23:49:00,0.8963,0.8963,0.8963,0.8963,16100000.0
2009-09-17 23:50:00,0.8963,0.89635,0.89625,0.8963,14800000.0
2009-09-17 23:51:00,0.8963,0.8963,0.8963,0.8963,1000000.0
2009-09-17 23:52:00,0.8963,0.8963,0.89625,0.89625,516610000.0
2009-09-17 23:53:00,0.89625,0.8963,0.89625,0.8963,317070000.0
2009-09-17 23:54:00,0.8963,0.89635,0.89625,0.8963,57400000.0
2009-09-17 23:55:00,0.89635,0.8964,0.89625,0.8963,141440000.0
2009-09-17 23:56:00,0.8963,0.8963,0.89625,0.89625,34300000.0
2009-09-17 23:57:00,0.89625,0.89625,0.89625,0.89625,26100000.0
2009-09-17 23:58:00,0.89625,0.89625,0.89625,0.89625,400000.0
2009-09-17 23:59:00,0.89625,0.8963,0.89625,0.89625,28000000.0
2009-09-18 00:00:00,0.89625,0.89625,0.8961,0.89625,56500000.0
2009-09-18 00:01:00,0.89625,0.89625,0.89625,0.89625,3000000.0
2009-09-18 00:02:00,0.89625,0.89625,0.896,0.8961,13900000.0
2009-09-18 00:03:00,0.8961,0.8961,0.896,0.8961,59300000.0
2009-09-18 00:04:00,0.89605,0.89635,0.89605,0.89615,89700000.0
2009-09-18 00:05:00,0.89615,0.8962,0.89615,0.89615,48800000.0
2009-09-18 00:06:00,0.89615,0.8962,0.8961,0.89615,32200000.0
2009-09-18 00:07:00,0.89615,0.89615,0.8961,0.8961,19400000.0
2009-09-18 00:08:00,0.8961,0.8962,0.89605,0.89615,107200000.0
2009-09-18 00:09:00,0.8961,0.8961,0.89605,0.89605,75400000.0
2009-09-18 00:10:00,0.89605,0.8961,0.896,0.8961,90000000.0
2009-09-18 00:11:00,0.8961,0.8961,0.8961,0.8961,3000000.0
2009-09-18 00:12:00,0.8961,0.89615,0.8961,0.89615,13200000.0
2009-09-18 00:13:00,0.89615,0.89615,0.8961,0.8961,39100000.0
2009-09-18 00:14:00,0.8961,0.89625,0.8961,0.89625,7200000.0
2009-09-18 00:15:00,0.8961,0.8961,0.89605,0.89605,33200000.0
2009-09-18 00:16:00,0.89615,0.89615,0.8961,0.89615,8100000.0
2009-09-18 00:17:00,0.89607,0.89609,0.89588,0.89606,69300000.0
2009-09-18 00:18:00,0.8961,0.89615,0.8961,0.8961,29100000.0
2009-09-18 00:19:00,0.8961,0.89615,0.8961,0.89615,21500000.0
2009-09-18 00:20:00,0.89615,0.89615,0.8961,0.89615,51600000.0
2009-09-18 00:21:00,0.89615,0.89615,0.89615,0.89615,6000000.0
2009-09-18 00:22:00,0.89615,0.89615,0.89615,0.89615,6700000.0
2009-09-18 00:23:00,0.89615,0.89615,0.89615,0.89615,2000000.0
2009-09-18 00:24:00,0.8961,0.89615,0.89605,0.89605,12900000.0
2009-09-18 00:25:00,0.896,0.89605,0.896,0.89605,7000000.0
2009-09-18 00:26:00,0.896,0.896,0.896,0.896,2000000.0
2009-09-18 00:27:00,0.896,0.896,0.8959,0.896,64700000.0
2009-09-18 00:28:00,0.896,0.89605,0.896,0.89605,28800000.0
2009-09-18 00:29:00,0.89605,0.89605,0.896,0.896,5000000.0
2009-09-18 00:30:00,0.896,0.896,0.896,0.896,25800000.0
2009-09-18 00:31:00,0.896,0.89605,0.896,0.89605,170300000.0
2009-09-18 00:32:00,0.89605,0.89605,0.89605,0.89605,25600000.0
2009-09-18 00:33:00,0.89605,0.8961,0.89605,0.8961,12700000.0
2009-09-18 00:34:00,0.8961,0.8961,0.89605,0.89605,30000000.0
2009-09-18 00:35:00,0.89605,0.8961,0.89605,0.8961,35300000.0
2009-09-18 00:36:00,0.8961,0.8961,0.8961,0.8961,21600000.0
2009-09-18 00:37:00,0.8961,0.8961,0.896,0.89605,68700000.0
2009-09-18 00:38:00,0.8961,0.8961,0.896,0.896,81700000.0
2009-09-18 00:39:00,0.89605,0.8961,0.89605,0.89605,67200000.0
2009-09-18 00:40:00,0.89605,0.89605,0.89595,0.89605,100700000.0
2009-09-18 00:41:00,0.89605,0.89605,0.896,0.896,38400000.0
2009-09-18 00:42:00,0.896,0.896,0.896,0.896,17600000.0
2009-09-18 00:43:00,0.896,0.896,0.896,0.896,28800000.0
2009-09-18 00:44:00,0.896,0.8961,0.896,0.8961,42000000.0
2009-09-18 00:45:00,0.8961,0.89615,0.89605,0.8961,57600000.0
2009-09-18 00:46:00,0.8961,0.8961,0.89605,0.89605,43200000.0
2009-09-18 00:47:00,0.89605,0.89605,0.89605,0.89605,48800000.0
2009-09-18 00:48:00,0.89605,0.8961,0.89605,0.89605,69600000.0
2009-09-18 00:49:00,0.8961,0.8961,0.8961,0.8961,4800000.0
2009-09-18 00:50:00,0.8961,0.8961,0.89605,0.89605,12000000.0
2009-09-18 00:51:00,0.8961,0.8961,0.89605,0.89605,14400000.0
2009-09-18 00:52:00,0.89605,0.8961,0.89605,0.8961,14400000.0
2009-09-18 00:53:00,0.89605,0.89605,0.896,0.896,12000000.0
2009-09-18 00:54:00,0.896,0.896,0.896,0.896,24000000.0
2009-09-18 00:55:00,0.896,0.896,0.8959,0.8959,96100000.0
2009-09-18 00:56:00,0.8959,0.8959,0.89585,0.89585,40800000.0
2009-09-18 00:57:00,0.89585,0.8959,0.89585,0.8959,9000000.0
2009-09-18 00:58:00,0.8959,0.8959,0.89585,0.89585,31400000.0
2009-09-18 00:59:00,0.89585,0.89595,0.8958,0.89595,97900000.0
2009-09-18 01:00:00,0.89595,0.896,0.89595,0.89595,99500000.0
2009-09-18 01:01:00,0.89595,0.896,0.89595,0.896,110400000.0
2009-09-18 01:02:00,0.896,0.896,0.89595,0.896,114500000.0
2009-09-18 01:03:00,0.896,0.896,0.896,0.896,70400000.0
2009-09-18 01:04:00,0.896,0.8962,0.896,0.89615,74300000.0
2009-09-18 01:05:00,0.89615,0.8962,0.89615,0.89615,102600000.0
2009-09-18 01:06:00,0.89615,0.89615,0.8961,0.89615,54400000.0
2009-09-18 01:07:00,0.89615,0.8962,0.89595,0.89595,261700000.0
2009-09-18 01:08:00,0.89595,0.89595,0.89595,0.89595,215800000.0
2009-09-18 01:09:00,0.89595,0.896,0.8959,0.8959,148700000.0
2009-09-18 01:10:00,0.8959,0.8959,0.8958,0.8958,100800000.0
2009-09-18 01:11:00,0.89575,0.8958,0.89575,0.8958,102600000.0
2009-09-18 01:12:00,0.8958,0.8958,0.89575,0.89575,99400000.0
2009-09-18 01:13:00,0.89575,0.8958,0.8957,0.89575,195400000.0
2009-09-18 01:14:00,0.89575,0.89585,0.89575,0.89585,60200000.0
2009-09-18 01:15:00,0.89585,0.89585,0.89585,0.89585,9600000.0
2009-09-18 01:16:00,0.89585,0.89585,0.89575,0.89575,73600000.0
2009-09-18 01:17:00,0.8958,0.8958,0.89575,0.89575,35800000.0
2009-09-18 01:18:00,0.8957,0.89575,0.8957,0.89575,44300000.0
2009-09-18 01:19:00,0.89575,0.89575,0.8957,0.89575,77600000.0
2009-09-18 01:20:00,0.8957,0.89575,0.89565,0.89565,166400000.0
2009-09-18 01:21:00,0.89565,0.89575,0.89565,0.89565,160300000.0
2009-09-18 01:22:00,0.89565,0.89575,0.89565,0.8957,71900000.0
2009-09-18 01:23:00,0.89565,0.89565,0.8955,0.8956,98100000.0
2009-09-18 01:24:00,0.8956,0.8956,0.89555,0.8956,94900000.0
2009-09-18 01:25:00,0.8956,0.8957,0.89555,0.89565,122800000.0
2009-09-18 01:26:00,0.89565,0.89575,0.8956,0.8957,191200001.0
2009-09-18 01:27:00,0.89565,0.89575,0.89565,0.89575,158800000.0
2009-09-18 01:28:00,0.89575,0.8958,0.8957,0.8957,338300001.0
2009-09-18 01:29:00,0.89575,0.89575,0.8957,0.89575,106500000.0
2009-09-18 01:30:00,0.89575,0.89575,0.89565,0.89565,61100000.0
2009-09-18 01:31:00,0.89565,0.8957,0.89565,0.8957,29300000.0
2009-09-18 01:32:00,0.8957,0.8957,0.89565,0.89565,145600000.0
2009-09-18 01:33:00,0.8956,0.89575,0.8956,0.89575,392800000.0
2009-09-18 01:34:00,0.8957,0.89585,0.8957,0.89575,171900000.0
2009-09-18 01:35:00,0.8958,0.8959,0.8958,0.8958,53200000.0
2009-09-18 01:36:00,0.89585,0.89585,0.8957,0.89575,159700000.0
2009-09-18 01:37:00,0.8957,0.89575,0.8957,0.8957,66700000.0
2009-09-18 01:38:00,0.89575,0.8958,0.8957,0.89575,65100000.0
2009-09-18 01:39:00,0.89575,0.89595,0.8957,0.8959,417100000.0
2009-09-18 01:40:00,0.8959,0.8959,0.89575,0.89585,242200000.0
2009-09-18 01:41:00,0.89585,0.89585,0.89575,0.89575,173800000.0
2009-09-18 01:42:00,0.89575,0.8958,0.89575,0.8958,98100000.0
2009-09-18 01:43:00,0.8958,0.8958,0.89575,0.89575,64800000.0
2009-09-18 01:44:00,0.89575,0.89575,0.8957,0.8957,159700000.0
2009-09-18 01:45:00,0.8957,0.89575,0.89565,0.8957,293500000.0
2009-09-18 01:46:00,0.89575,0.89575,0.89575,0.89575,19900000.0
2009-09-18 01:47:00,0.89575,0.89575,0.89565,0.89575,336900001.0
2009-09-18 01:48:00,0.89575,0.89575,0.89565,0.8957,242999998.0
2009-09-18 01:49:00,0.89565,0.8957,0.89565,0.8957,90800000.0
2009-09-18 01:50:00,0.89565,0.8957,0.89565,0.8957,82300000.0
2009-09-18 01:51:00,0.8957,0.8958,0.8957,0.8958,120600000.0
2009-09-18 01:52:00,0.89575,0.8958,0.89575,0.89575,93400000.0
2009-09-18 01:53:00,0.89575,0.8958,0.89575,0.8958,61600000.0
2009-09-18 01:54:00,0.89575,0.89575,0.89575,0.89575,32700000.0
2009-09-18 01:55:00,0.89575,0.8958,0.89575,0.8958,36000000.0
2009-09-18 01:56:00,0.89575,0.89575,0.89565,0.89565,201800000.0
2009-09-18 01:57:00,0.89565,0.89585,0.89565,0.89585,262300000.0
2009-09-18 01:58:00,0.89585,0.8961,0.89585,0.8961,236900001.0
2009-09-18 01:59:00,0.89605,0.8964,0.89595,0.8964,454299997.0
2009-09-18 02:00:00,0.8964,0.8967,0.8963,0.8967,1119399999.0
2009-09-18 02:01:00,0.8967,0.8967,0.89625,0.8966,606200001.0
2009-09-18 02:02:00,0.89665,0.89685,0.8964,0.8967,705099998.0
2009-09-18 02:03:00,0.8967,0.8968,0.89655,0.8967,202900000.0
2009-09-18 02:04:00,0.8967,0.8967,0.89655,0.8967,103100000.0
2009-09-18 02:05:00,0.8967,0.89685,0.89665,0.89685,235200000.0
2009-09-18 02:06:00,0.89675,0.89685,0.8967,0.89675,114700000.0
2009-09-18 02:07:00,0.89675,0.89675,0.89665,0.8967,82700000.0
2009-09-18 02:08:00,0.8967,0.8967,0.89665,0.89665,67400000.0
2009-09-18 02:09:00,0.89665,0.8967,0.89665,0.89665,153700000.0
2009-09-18 02:10:00,0.89665,0.89675,0.89665,0.89675,93900000.0
2009-09-18 02:11:00,0.89675,0.8968,0.89675,0.8968,100700000.0
2009-09-18 02:12:00,0.8968,0.89685,0.8968,0.89685,26900000.0
2009-09-18 02:13:00,0.89685,0.89685,0.89675,0.89675,92800000.0
2009-09-18 02:14:00,0.89675,0.8968,0.89675,0.89675,107800000.0
2009-09-18 02:15:00,0.89675,0.89675,0.89655,0.89655,90000000.0
2009-09-18 02:16:00,0.8966,0.8966,0.89655,0.89655,61000000.0
2009-09-18 02:17:00,0.89655,0.8966,0.89655,0.8966,98700000.0
2009-09-18 02:18:00,0.8966,0.8967,0.8966,0.89665,83400000.0
2009-09-18 02:19:00,0.89665,0.8967,0.89665,0.89665,89500000.0
2009-09-18 02:20:00,0.89665,0.89675,0.8966,0.89675,148700000.0
2009-09-18 02:21:00,0.8967,0.8967,0.8966,0.8967,275800000.0
2009-09-18 02:22:00,0.8967,0.8967,0.89665,0.89665,69200000.0
2009-09-18 02:23:00,0.89665,0.89665,0.89655,0.89655,131400000.0
2009-09-18 02:24:00,0.89655,0.89655,0.89645,0.89645,128400000.0
2009-09-18 02:25:00,0.8965,0.8965,0.8965,0.8965,12500000.0
2009-09-18 02:26:00,0.8965,0.8965,0.89645,0.89645,53800000.0
2009-09-18 02:27:00,0.89645,0.8965,0.89645,0.8965,74500000.0
2009-09-18 02:28:00,0.89645,0.8965,0.89645,0.89645,107600000.0
2009-09-18 02:29:00,0.89645,0.8965,0.89645,0.89645,97800000.0
2009-09-18 02:30:00,0.89645,0.89645,0.8963,0.89645,136500000.0
2009-09-18 02:31:00,0.89645,0.89645,0.89645,0.89645,25600000.0
2009-09-18 02:32:00,0.89645,0.89645,0.8963,0.8964,141700000.0
2009-09-18 02:33:00,0.8964,0.8965,0.8964,0.89645,109600000.0
2009-09-18 02:34:00,0.89645,0.8965,0.89645,0.8965,85300000.0
2009-09-18 02:35:00,0.8965,0.8965,0.89645,0.89645,112700000.0
2009-09-18 02:36:00,0.89645,0.89645,0.89645,0.89645,58700000.0
2009-09-18 02:37:00,0.89645,0.89645,0.89635,0.8964,120000000.0
2009-09-18 02:38:00,0.8964,0.8964,0.89635,0.89635,265700000.0
2009-09-18 02:39:00,0.89635,0.89635,0.89625,0.8963,111400000.0
2009-09-18 02:40:00,0.8963,0.8963,0.89625,0.89625,221300000.0
2009-09-18 02:41:00,0.89625,0.8963,0.89625,0.8963,166900000.0
2009-09-18 02:42:00,0.8963,0.8963,0.89625,0.89625,203900000.0
2009-09-18 02:43:00,0.89625,0.8963,0.89625,0.8963,579600000.0
2009-09-18 02:44:00,0.8963,0.8963,0.89625,0.8963,275800000.0
2009-09-18 02:45:00,0.8963,0.89635,0.8963,0.89635,65400000.0
2009-09-18 02:46:00,0.89635,0.8964,0.89635,0.8964,171200000.0
2009-09-18 02:47:00,0.8964,0.8964,0.89635,0.89635,383200000.0
2009-09-18 02:48:00,0.89635,0.89635,0.89635,0.89635,121200000.0
2009-09-18 02:49:00,0.89635,0.8964,0.89635,0.89635,199300001.0
2009-09-18 02:50:00,0.8964,0.8964,0.89635,0.8964,46800000.0
2009-09-18 02:51:00,0.89635,0.89635,0.89635,0.89635,75800000.0
2009-09-18 02:52:00,0.89635,0.89645,0.89635,0.89635,283000000.0
2009-09-18 02:53:00,0.89635,0.89635,0.89635,0.89635,178700000.0
2009-09-18 02:54:00,0.89635,0.89635,0.89625,0.89635,107200000.0
2009-09-18 02:55:00,0.89625,0.89625,0.89605,0.89615,235400000.0
2009-09-18 02:56:00,0.89615,0.8962,0.89615,0.89615,119400000.0
2009-09-18 02:57:00,0.89615,0.89615,0.89615,0.89615,186700000.0
2009-09-18 02:58:00,0.89615,0.89615,0.89615,0.89615,385600000.0
2009-09-18 02:59:00,0.89615,0.89625,0.89615,0.89625,67000000.0
2009-09-18 03:00:00,0.89625,0.8963,0.89625,0.89625,86200000.0
2009-09-18 03:01:00,0.89625,0.8963,0.89625,0.89625,81500000.0
2009-09-18 03:02:00,0.89625,0.89625,0.89625,0.89625,84700000.0
2009-09-18 03:03:00,0.89625,0.89625,0.89615,0.8962,80300000.0
2009-09-18 03:04:00,0.8962,0.89625,0.8962,0.89625,31200000.0
2009-09-18 03:05:00,0.8962,0.8965,0.89615,0.8963,367400000.0
2009-09-18 03:06:00,0.89635,0.89635,0.8962,0.8962,378800000.0
2009-09-18 03:07:00,0.8962,0.89635,0.8962,0.89635,464100000.0
2009-09-18 03:08:00,0.89635,0.89635,0.89625,0.8963,332800000.0
2009-09-18 03:09:00,0.89635,0.8964,0.89625,0.8963,228100000.0
2009-09-18 03:10:00,0.8963,0.89635,0.89625,0.8963,101200000.0
2009-09-18 03:11:00,0.8963,0.89635,0.89625,0.89635,68600000.0
2009-09-18 03:12:00,0.89635,0.8964,0.8963,0.8964,177300000.0
2009-09-18 03:13:00,0.8964,0.8964,0.8963,0.89635,195400000.0
2009-09-18 03:14:00,0.89635,0.8964,0.89625,0.89635,235300000.0
2009-09-18 03:15:00,0.89635,0.89675,0.8963,0.89675,359100000.0
2009-09-18 03:16:00,0.89675,0.8969,0.89675,0.89685,635000001.0
2009-09-18 03:17:00,0.8969,0.897,0.89685,0.89685,533099999.0
2009-09-18 03:18:00,0.89685,0.8971,0.89685,0.89705,185400000.0
2009-09-18 03:19:00,0.89705,0.8972,0.89705,0.89715,126400000.0
2009-09-18 03:20:00,0.89715,0.89735,0.89705,0.8973,460600000.0
2009-09-18 03:21:00,0.8973,0.89735,0.89725,0.89725,180700000.0
2009-09-18 03:22:00,0.8972,0.8973,0.8972,0.8972,248300000.0
2009-09-18 03:23:00,0.89725,0.8973,0.8972,0.8973,108800000.0
2009-09-18 03:24:00,0.8973,0.89735,0.8972,0.89725,522900000.0
2009-09-18 03:25:00,0.89725,0.89735,0.89725,0.89725,286200000.0
2009-09-18 03:26:00,0.89725,0.89725,0.8972,0.8972,329900000.0
2009-09-18 03:27:00,0.8972,0.89725,0.8972,0.89725,195700000.0
2009-09-18 03:28:00,0.89725,0.8973,0.8972,0.89725,496800000.0
2009-09-18 03:29:00,0.89725,0.89735,0.8972,0.89725,417400000.0
2009-09-18 03:30:00,0.8972,0.8973,0.8972,0.89725,257800000.0
2009-09-18 03:31:00,0.89725,0.89735,0.89725,0.89735,33500000.0
2009-09-18 03:32:00,0.8974,0.89745,0.8973,0.89745,335400000.0
2009-09-18 03:33:00,0.8974,0.89745,0.89735,0.89735,239600000.0
2009-09-18 03:34:00,0.89735,0.8974,0.89735,0.8974,46700000.0
2009-09-18 03:35:00,0.8974,0.8974,0.89735,0.89735,173500000.0
2009-09-18 03:36:00,0.89735,0.89735,0.89735,0.89735,8100000.0
2009-09-18 03:37:00,0.89735,0.8976,0.89735,0.8976,206900000.0
2009-09-18 03:38:00,0.8976,0.89785,0.8976,0.89785,354900000.0
2009-09-18 03:39:00,0.89785,0.89785,0.8977,0.89785,96200000.0
2009-09-18 03:40:00,0.89785,0.8979,0.89775,0.89785,163800000.0
2009-09-18 03:41:00,0.89785,0.89785,0.89785,0.89785,74600000.0
2009-09-18 03:42:00,0.89785,0.89785,0.89785,0.89785,65900000.0
2009-09-18 03:43:00,0.8979,0.89795,0.89785,0.89785,72300000.0
2009-09-18 03:44:00,0.8979,0.8979,0.89775,0.89775,113700000.0
2009-09-18 03:45:00,0.89775,0.8979,0.89775,0.8979,125300000.0
2009-09-18 03:46:00,0.8979,0.89795,0.89785,0.8979,120200000.0
2009-09-18 03:47:00,0.8979,0.89795,0.89785,0.89795,130100000.0
2009-09-18 03:48:00,0.89795,0.89795,0.8978,0.89795,378400000.0
2009-09-18 03:49:00,0.89795,0.898,0.8979,0.898,301400000.0
2009-09-18 03:50:00,0.89805,0.89805,0.8979,0.89795,265100000.0
2009-09-18 03:51:00,0.89795,0.898,0.8979,0.8979,233900000.0
2009-09-18 03:52:00,0.8979,0.898,0.8978,0.8978,502600000.0
2009-09-18 03:53:00,0.89785,0.89785,0.8978,0.8978,388100000.0
2009-09-18 03:54:00,0.8978,0.89795,0.8978,0.8978,300300000.0
2009-09-18 03:55:00,0.8978,0.898,0.8978,0.89795,303600000.0
2009-09-18 03:56:00,0.89795,0.89805,0.89795,0.89805,107400000.0
2009-09-18 03:57:00,0.89805,0.89805,0.89795,0.89795,155700000.0
2009-09-18 03:58:00,0.89795,0.89805,0.89785,0.89805,433300000.0
2009-09-18 03:59:00,0.89805,0.89805,0.89775,0.8978,488100002.0
2009-09-18 04:00:00,0.8978,0.89805,0.8978,0.89805,456100000.0
2009-09-18 04:01:00,0.89805,0.89835,0.898,0.8981,408700000.0
2009-09-18 04:02:00,0.8981,0.89825,0.89795,0.89795,383800001.0
2009-09-18 04:03:00,0.89795,0.89805,0.89785,0.89785,453899998.0
2009-09-18 04:04:00,0.89785,0.898,0.8978,0.89795,570600001.0
2009-09-18 04:05:00,0.89795,0.8982,0.89795,0.8982,678500002.0
2009-09-18 04:06:00,0.8982,0.8982,0.8981,0.8982,218900000.0
2009-09-18 04:07:00,0.8982,0.8983,0.89815,0.8982,222300000.0
2009-09-18 04:08:00,0.8982,0.89825,0.89815,0.89815,271699996.0
2009-09-18 04:09:00,0.89815,0.8982,0.89815,0.89815,236100000.0
2009-09-18 04:10:00,0.8982,0.8984,0.8982,0.8983,267800000.0
2009-09-18 04:11:00,0.89835,0.89835,0.89825,0.8983,195300000.0
2009-09-18 04:12:00,0.8983,0.8984,0.8983,0.89835,104900000.0
2009-09-18 04:13:00,0.8984,0.8984,0.89825,0.89825,77200000.0
2009-09-18 04:14:00,0.89825,0.89825,0.89815,0.89825,185300000.0
2009-09-18 04:15:00,0.89825,0.89835,0.89825,0.89835,236600000.0
2009-09-18 04:16:00,0.89835,0.89835,0.89835,0.89835,27200000.0
2009-09-18 04:17:00,0.89835,0.8984,0.89835,0.89835,40100000.0
2009-09-18 04:18:00,0.89835,0.8984,0.89825,0.89825,306800000.0
2009-09-18 04:19:00,0.89825,0.8983,0.89825,0.89825,118300000.0
2009-09-18 04:20:00,0.89825,0.89825,0.89825,0.89825,69900000.0
2009-09-18 04:21:00,0.89825,0.8983,0.89825,0.89825,134700000.0
2009-09-18 04:22:00,0.89825,0.8983,0.89825,0.89825,91200000.0
2009-09-18 04:23:00,0.89825,0.89825,0.89825,0.89825,20800000.0
2009-09-18 04:24:00,0.89825,0.89835,0.89825,0.89825,116400000.0
2009-09-18 04:25:00,0.89825,0.89825,0.89825,0.89825,19900000.0
2009-09-18 04:26:00,0.89825,0.89825,0.89795,0.89795,199400000.0
2009-09-18 04:27:00,0.89795,0.898,0.89795,0.89795,278500000.0
2009-09-18 04:28:00,0.89795,0.89795,0.89795,0.89795,162800000.0
2009-09-18 04:29:00,0.89795,0.89795,0.89795,0.89795,170200000.0
2009-09-18 04:30:00,0.89795,0.89795,0.8979,0.8979,100800000.0
2009-09-18 04:31:00,0.8979,0.8979,0.8979,0.8979,10000000.0
2009-09-18 04:32:00,0.8979,0.898,0.8979,0.898,270100000.0
2009-09-18 04:33:00,0.89795,0.89805,0.89795,0.898,60800000.0
2009-09-18 04:34:00,0.89795,0.898,0.8979,0.89795,154100000.0
2009-09-18 04:35:00,0.89795,0.89815,0.89795,0.89815,182700000.0
2009-09-18 04:36:00,0.89815,0.89825,0.89805,0.89805,286700000.0
2009-09-18 04:37:00,0.89805,0.89805,0.8979,0.89795,282300000.0
2009-09-18 04:38:00,0.89795,0.898,0.8979,0.898,341300001.0
2009-09-18 04:39:00,0.898,0.898,0.89795,0.898,94500000.0
2009-09-18 04:40:00,0.89795,0.8981,0.89795,0.898,273100000.0
2009-09-18 04:41:00,0.898,0.898,0.89795,0.89795,166700000.0
2009-09-18 04:42:00,0.898,0.89805,0.89795,0.89795,58800000.0
2009-09-18 04:43:00,0.89795,0.89795,0.89785,0.89785,73200000.0
2009-09-18 04:44:00,0.89785,0.898,0.89785,0.89795,80800000.0
2009-09-18 04:45:00,0.89795,0.898,0.8979,0.89795,134900000.0
2009-09-18 04:46:00,0.89795,0.89795,0.8979,0.89795,132800000.0
2009-09-18 04:47:00,0.898,0.89805,0.898,0.898,316800000.0
2009-09-18 04:48:00,0.898,0.898,0.8979,0.89795,235800000.0
2009-09-18 04:49:00,0.89795,0.898,0.89795,0.89795,329300000.0
2009-09-18 04:50:00,0.89795,0.89795,0.89795,0.89795,266800000.0
2009-09-18 04:51:00,0.89785,0.8979,0.89785,0.89785,439000000.0
2009-09-18 04:52:00,0.89785,0.8979,0.89785,0.89785,197300000.0
2009-09-18 04:53:00,0.89785,0.89785,0.89775,0.8978,82500000.0
2009-09-18 04:54:00,0.8978,0.8978,0.89775,0.89775,225000000.0
2009-09-18 04:55:00,0.89775,0.89775,0.8977,0.89775,98600000.0
2009-09-18 04:56:00,0.89775,0.8978,0.89775,0.89775,104700000.0
2009-09-18 04:57:00,0.89775,0.89775,0.89775,0.89775,98000000.0
2009-09-18 04:58:00,0.89775,0.89775,0.89775,0.89775,39000000.0
2009-09-18 04:59:00,0.89775,0.89775,0.89775,0.89775,23000000.0
2009-09-18 05:00:00,0.89775,0.89775,0.8975,0.8976,560100003.0
2009-09-18 05:01:00,0.8976,0.8976,0.8975,0.89755,570500002.0
2009-09-18 05:02:00,0.89755,0.8976,0.8975,0.89755,312099997.0
2009-09-18 05:03:00,0.89755,0.89755,0.89745,0.89755,277099999.0
2009-09-18 05:04:00,0.89755,0.89765,0.8975,0.8975,429399999.0
2009-09-18 05:05:00,0.8975,0.8976,0.8975,0.8975,367400000.0
2009-09-18 05:06:00,0.8975,0.89755,0.89745,0.89755,317400000.0
2009-09-18 05:07:00,0.89755,0.89755,0.8975,0.89755,99200000.0
2009-09-18 05:08:00,0.8975,0.8976,0.89735,0.89745,209200000.0
2009-09-18 05:09:00,0.89745,0.8976,0.8974,0.89745,432100000.0
2009-09-18 05:10:00,0.89745,0.89745,0.89745,0.89745,95900000.0
2009-09-18 05:11:00,0.89755,0.8976,0.8975,0.8976,185700000.0
2009-09-18 05:12:00,0.8976,0.8976,0.8975,0.8975,111500000.0
2009-09-18 05:13:00,0.8975,0.8975,0.8974,0.89745,42700000.0
2009-09-18 05:14:00,0.89745,0.89745,0.89745,0.89745,14000000.0
2009-09-18 05:15:00,0.89745,0.89745,0.89745,0.89745,1000000.0
2009-09-18 05:16:00,0.89745,0.89745,0.89745,0.89745,8000000.0
2009-09-18 05:17:00,0.89745,0.89745,0.89735,0.8974,206499999.0
2009-09-18 05:18:00,0.8974,0.89745,0.89735,0.8974,289600002.0
2009-09-18 05:19:00,0.8974,0.89745,0.89735,0.89745,499600001.0
2009-09-18 05:20:00,0.89745,0.89745,0.8974,0.8974,209400001.0
2009-09-18 05:21:00,0.89745,0.89745,0.89735,0.8974,250700000.0
2009-09-18 05:22:00,0.8974,0.89745,0.89735,0.8974,173600000.0
2009-09-18 05:23:00,0.8974,0.8974,0.8973,0.8973,148100001.0
2009-09-18 05:24:00,0.8973,0.8973,0.89715,0.89715,213300000.0
2009-09-18 05:25:00,0.8972,0.8974,0.8972,0.8973,248900000.0
2009-09-18 05:26:00,0.8973,0.8975,0.89725,0.89745,298100001.0
2009-09-18 05:27:00,0.89735,0.8976,0.89735,0.8976,505800000.0
2009-09-18 05:28:00,0.8976,0.89765,0.8975,0.8976,322400000.0
2009-09-18 05:29:00,0.8976,0.8976,0.8974,0.89755,392799999.0
2009-09-18 05:30:00,0.8976,0.89765,0.89755,0.89765,427199999.0
2009-09-18 05:31:00,0.89765,0.89765,0.8976,0.89765,358000000.0
2009-09-18 05:32:00,0.8977,0.89775,0.89765,0.89775,460100002.0
2009-09-18 05:33:00,0.89775,0.89775,0.8977,0.89775,453000004.0
2009-09-18 05:34:00,0.8978,0.8979,0.89775,0.8978,927700005.0
2009-09-18 05:35:00,0.89785,0.89805,0.89775,0.89805,802900001.0
2009-09-18 05:36:00,0.898,0.898,0.898,0.898,76300000.0
2009-09-18 05:37:00,0.898,0.89815,0.89795,0.89805,479400000.0
2009-09-18 05:38:00,0.89805,0.8981,0.89805,0.89805,139100000.0
2009-09-18 05:39:00,0.89805,0.89805,0.898,0.898,71100000.0
2009-09-18 05:40:00,0.898,0.89805,0.898,0.898,238900000.0
2009-09-18 05:41:00,0.898,0.89805,0.89795,0.898,213600000.0
2009-09-18 05:42:00,0.898,0.89805,0.8979,0.8979,158800000.0
2009-09-18 05:43:00,0.8979,0.89795,0.89785,0.89795,162900000.0
2009-09-18 05:44:00,0.89795,0.89795,0.8979,0.8979,55600000.0
2009-09-18 05:45:00,0.8979,0.89795,0.8979,0.89795,127900000.0
2009-09-18 05:46:00,0.89795,0.898,0.89785,0.8979,257900000.0
2009-09-18 05:47:00,0.89795,0.89795,0.89785,0.8979,43000000.0
2009-09-18 05:48:00,0.8979,0.8979,0.8979,0.8979,33200000.0
2009-09-18 05:49:00,0.8979,0.8979,0.8978,0.89785,128900000.0
2009-09-18 05:50:00,0.89785,0.89785,0.8978,0.89785,237300000.0
2009-09-18 05:51:00,0.8979,0.8979,0.89785,0.8979,185300000.0
2009-09-18 05:52:00,0.89795,0.89805,0.8978,0.89805,151600000.0
2009-09-18 05:53:00,0.89795,0.89795,0.89785,0.89785,327800000.0
2009-09-18 05:54:00,0.89785,0.898,0.89785,0.8979,303000000.0
2009-09-18 05:55:00,0.89795,0.898,0.89785,0.89795,196900000.0
2009-09-18 05:56:00,0.89795,0.8981,0.89795,0.898,412600000.0
2009-09-18 05:57:00,0.898,0.89805,0.898,0.898,31600000.0
2009-09-18 05:58:00,0.898,0.8981,0.898,0.89805,73800000.0
2009-09-18 05:59:00,0.89805,0.8981,0.898,0.8981,182000000.0
2009-09-18 06:00:00,0.89815,0.8982,0.8981,0.89815,171900000.0
2009-09-18 06:01:00,0.89815,0.8982,0.8981,0.8982,205600000.0
2009-09-18 06:02:00,0.8982,0.8982,0.89805,0.8982,164100000.0
2009-09-18 06:03:00,0.89815,0.89815,0.8981,0.89815,196600000.0
2009-09-18 06:04:00,0.89805,0.8982,0.89805,0.89815,223500000.0
2009-09-18 06:05:00,0.89815,0.8982,0.8981,0.89815,133300000.0
2009-09-18 06:06:00,0.89815,0.8982,0.89815,0.8982,151600000.0
2009-09-18 06:07:00,0.8982,0.8982,0.8981,0.8981,85500000.0
2009-09-18 06:08:00,0.8981,0.89815,0.8981,0.8981,30900000.0
2009-09-18 06:09:00,0.8981,0.89825,0.8981,0.8982,201100000.0
2009-09-18 06:10:00,0.8982,0.89825,0.89815,0.89815,223400000.0
2009-09-18 06:11:00,0.8981,0.8982,0.89805,0.8981,317000000.0
2009-09-18 06:12:00,0.8981,0.89815,0.89805,0.89805,134600000.0
2009-09-18 06:13:00,0.89805,0.89805,0.89785,0.89795,228400000.0
2009-09-18 06:14:00,0.89795,0.898,0.8979,0.89795,104000000.0
2009-09-18 06:15:00,0.89795,0.89795,0.89795,0.89795,93200000.0
2009-09-18 06:16:00,0.89795,0.898,0.89795,0.898,230899999.0
2009-09-18 06:17:00,0.898,0.898,0.89795,0.898,134700000.0
2009-09-18 06:18:00,0.898,0.898,0.89795,0.898,143900000.0
2009-09-18 06:19:00,0.898,0.898,0.89795,0.89795,159200000.0
2009-09-18 06:20:00,0.89795,0.8981,0.89795,0.89805,480599997.0
2009-09-18 06:21:00,0.89805,0.89805,0.89795,0.89805,196900000.0
2009-09-18 06:22:00,0.898,0.898,0.8979,0.8979,438000000.0
2009-09-18 06:23:00,0.8979,0.89795,0.89785,0.89795,247800001.0
2009-09-18 06:24:00,0.89795,0.89795,0.8979,0.8979,284000000.0
2009-09-18 06:25:00,0.8979,0.89795,0.89785,0.8979,298300000.0
2009-09-18 06:26:00,0.89795,0.898,0.8979,0.89795,217699999.0
2009-09-18 06:27:00,0.89795,0.898,0.89795,0.89795,152500000.0
2009-09-18 06:28:00,0.89795,0.898,0.8979,0.89795,161700000.0
2009-09-18 06:29:00,0.898,0.898,0.89795,0.89795,167800000.0
2009-09-18 06:30:00,0.89795,0.8982,0.89795,0.8982,67400000.0
2009-09-18 06:31:00,0.8982,0.89825,0.89815,0.89825,114800000.0
2009-09-18 06:32:00,0.89825,0.89825,0.8982,0.8982,94600000.0
2009-09-18 06:33:00,0.8982,0.8982,0.8982,0.8982,139200000.0
2009-09-18 06:34:00,0.8982,0.8982,0.8981,0.89815,175300001.0
2009-09-18 06:35:00,0.8981,0.8981,0.89805,0.89805,179799999.0
2009-09-18 06:36:00,0.8981,0.89815,0.898,0.8981,407899999.0
2009-09-18 06:37:00,0.8981,0.8981,0.89795,0.898,444299999.0
2009-09-18 06:38:00,0.898,0.898,0.898,0.898,215400000.0
2009-09-18 06:39:00,0.898,0.898,0.8979,0.8979,453800000.0
2009-09-18 06:40:00,0.8979,0.8979,0.8978,0.89785,217900000.0
2009-09-18 06:41:00,0.8978,0.89785,0.8978,0.89785,61600000.0
2009-09-18 06:42:00,0.89785,0.89785,0.89775,0.89775,357699998.0
2009-09-18 06:43:00,0.89775,0.89785,0.89775,0.89785,423899996.0
2009-09-18 06:44:00,0.8978,0.89785,0.8978,0.89785,44200000.0
2009-09-18 06:45:00,0.89785,0.89785,0.89785,0.89785,23500000.0
2009-09-18 06:46:00,0.89785,0.89815,0.89785,0.8981,422900000.0
2009-09-18 06:47:00,0.8981,0.8983,0.8981,0.89815,402600002.0
2009-09-18 06:48:00,0.8982,0.8982,0.8981,0.89815,430700000.0
2009-09-18 06:49:00,0.89815,0.8982,0.89815,0.89815,231900000.0
2009-09-18 06:50:00,0.89815,0.8982,0.89815,0.89815,156700000.0
2009-09-18 06:51:00,0.8981,0.8981,0.89795,0.898,452600001.0
2009-09-18 06:52:00,0.898,0.898,0.8979,0.898,276800000.0
2009-09-18 06:53:00,0.898,0.89805,0.898,0.898,111000000.0
2009-09-18 06:54:00,0.898,0.89805,0.89795,0.89805,362999997.0
2009-09-18 06:55:00,0.89805,0.89805,0.898,0.89805,168500000.0
2009-09-18 06:56:00,0.898,0.898,0.8979,0.89795,258700000.0
2009-09-18 06:57:00,0.89795,0.89795,0.89795,0.89795,180000000.0
2009-09-18 06:58:00,0.89795,0.898,0.89785,0.8979,299400000.0
2009-09-18 06:59:00,0.8979,0.898,0.8979,0.89795,241900000.0
2009-09-18 07:00:00,0.89795,0.898,0.8979,0.89795,172000000.0
2009-09-18 07:01:00,0.89795,0.89795,0.8979,0.8979,151100000.0
2009-09-18 07:02:00,0.8979,0.89795,0.8979,0.89795,209000000.0
2009-09-18 07:03:00,0.89795,0.898,0.89785,0.89785,221599999.0
2009-09-18 07:04:00,0.8979,0.89805,0.8979,0.898,161100000.0
2009-09-18 07:05:00,0.898,0.89815,0.89795,0.89805,209200000.0
2009-09-18 07:06:00,0.89805,0.89815,0.89805,0.8981,172500000.0
2009-09-18 07:07:00,0.89815,0.89825,0.8981,0.89825,232000000.0
2009-09-18 07:08:00,0.8982,0.8982,0.89815,0.89815,124799999.0
2009-09-18 07:09:00,0.89825,0.8983,0.89815,0.8983,112200000.0
2009-09-18 07:10:00,0.8983,0.8984,0.89805,0.89835,221300000.0
2009-09-18 07:11:00,0.89835,0.89835,0.8983,0.8983,38400000.0
2009-09-18 07:12:00,0.8983,0.89835,0.89825,0.8983,136800000.0
2009-09-18 07:13:00,0.8983,0.89835,0.8982,0.8983,87200000.0
2009-09-18 07:14:00,0.8983,0.8983,0.8982,0.89825,84800000.0
2009-09-18 07:15:00,0.89825,0.89835,0.89825,0.89835,131300000.0
2009-09-18 07:16:00,0.89835,0.8985,0.8983,0.89845,163200000.0
2009-09-18 07:17:00,0.89845,0.89845,0.8983,0.8983,207500000.0
2009-09-18 07:18:00,0.89835,0.8984,0.8982,0.89825,203000000.0
2009-09-18 07:19:00,0.89825,0.89825,0.8982,0.8982,74500000.0
2009-09-18 07:20:00,0.8982,0.89825,0.8982,0.8982,45300000.0
2009-09-18 07:21:00,0.8982,0.8983,0.8982,0.89825,235000000.0
2009-09-18 07:22:00,0.89825,0.8983,0.8982,0.89825,135400000.0
2009-09-18 07:23:00,0.8983,0.8983,0.89815,0.8982,250400000.0
2009-09-18 07:24:00,0.8982,0.8982,0.8981,0.89815,94500000.0
2009-09-18 07:25:00,0.89815,0.89815,0.8981,0.8981,153200000.0
2009-09-18 07:26:00,0.8981,0.89815,0.8981,0.89815,178500000.0
2009-09-18 07:27:00,0.89815,0.89835,0.89815,0.89835,185300000.0
2009-09-18 07:28:00,0.89835,0.89845,0.89835,0.89845,117500000.0
2009-09-18 07:29:00,0.89845,0.89845,0.89845,0.89845,24000000.0
2009-09-18 07:30:00,0.89845,0.8987,0.89845,0.89865,119100000.0
2009-09-18 07:31:00,0.89865,0.8989,0.8986,0.89875,177900000.0
2009-09-18 07:32:00,0.8988,0.8988,0.8987,0.8988,68599999.0
2009-09-18 07:33:00,0.8988,0.89885,0.89875,0.89875,347800000.0
2009-09-18 07:34:00,0.8988,0.89885,0.89875,0.89885,437500000.0
2009-09-18 07:35:00,0.89885,0.8991,0.8988,0.89905,567400002.0
2009-09-18 07:36:00,0.89905,0.8991,0.89895,0.89905,287600000.0
2009-09-18 07:37:00,0.89905,0.8991,0.899,0.89905,171700000.0
2009-09-18 07:38:00,0.8991,0.89925,0.89905,0.89925,393200000.0
2009-09-18 07:39:00,0.89925,0.8993,0.8992,0.8993,316200000.0
2009-09-18 07:40:00,0.8993,0.89945,0.8993,0.89935,331600000.0
2009-09-18 07:41:00,0.89935,0.89955,0.8993,0.8995,200400000.0
2009-09-18 07:42:00,0.8995,0.8995,0.8994,0.8994,245000000.0
2009-09-18 07:43:00,0.8994,0.89945,0.8991,0.89915,477100000.0
2009-09-18 07:44:00,0.89915,0.89915,0.8988,0.89905,482800000.0
2009-09-18 07:45:00,0.89905,0.89905,0.8988,0.89885,452500000.0
2009-09-18 07:46:00,0.89885,0.8989,0.89875,0.89885,503300000.0
2009-09-18 07:47:00,0.89885,0.89905,0.89885,0.89905,467000000.0
2009-09-18 07:48:00,0.89905,0.89935,0.89905,0.8991,378000000.0
2009-09-18 07:49:00,0.8991,0.89945,0.8991,0.89935,258200000.0
2009-09-18 07:50:00,0.8993,0.89945,0.8992,0.8994,116100000.0
2009-09-18 07:51:00,0.89935,0.8994,0.89915,0.8994,206800000.0
2009-09-18 07:52:00,0.8994,0.8994,0.8991,0.89915,203400000.0
2009-09-18 07:53:00,0.8991,0.89925,0.8991,0.8991,279500000.0
2009-09-18 07:54:00,0.8991,0.8991,0.8988,0.8988,196400000.0
2009-09-18 07:55:00,0.89875,0.8989,0.89875,0.8988,186000000.0
2009-09-18 07:56:00,0.8988,0.89885,0.8987,0.89875,112800000.0
2009-09-18 07:57:00,0.8987,0.8988,0.8986,0.89875,220800000.0
2009-09-18 07:58:00,0.89875,0.89875,0.89865,0.8987,323299998.0
2009-09-18 07:59:00,0.8987,0.899,0.8987,0.899,76000000.0
2009-09-18 08:00:00,0.899,0.8991,0.899,0.89905,351200000.0
2009-09-18 08:01:00,0.89905,0.89915,0.89895,0.89905,557600000.0
2009-09-18 08:02:00,0.899,0.8992,0.899,0.8992,132300000.0
2009-09-18 08:03:00,0.8992,0.89925,0.8991,0.89925,290700000.0
2009-09-18 08:04:00,0.8992,0.8993,0.89915,0.8993,748800001.0
2009-09-18 08:05:00,0.89925,0.89935,0.8992,0.89925,442300000.0
2009-09-18 08:06:00,0.89925,0.89945,0.89925,0.89945,534200000.0
2009-09-18 08:07:00,0.89945,0.89945,0.89935,0.8994,155500000.0
2009-09-18 08:08:00,0.89935,0.8995,0.89935,0.8995,166800000.0
2009-09-18 08:09:00,0.8995,0.8995,0.89935,0.8994,192200000.0
2009-09-18 08:10:00,0.8994,0.8995,0.89925,0.89935,234600000.0
2009-09-18 08:11:00,0.8993,0.8993,0.8988,0.8989,412500000.0
2009-09-18 08:12:00,0.8989,0.89895,0.8988,0.8988,119200000.0
2009-09-18 08:13:00,0.89875,0.8989,0.8987,0.8988,133800000.0
2009-09-18 08:14:00,0.8988,0.8989,0.8988,0.8989,99200000.0
2009-09-18 08:15:00,0.8989,0.89945,0.8989,0.89935,347900000.0
2009-09-18 08:16:00,0.89935,0.89935,0.8992,0.8992,172900000.0
2009-09-18 08:17:00,0.8992,0.89935,0.89915,0.89935,192200000.0
2009-09-18 08:18:00,0.89925,0.8993,0.8991,0.8991,266200001.0
2009-09-18 08:19:00,0.8991,0.8992,0.8989,0.8989,291600000.0
2009-09-18 08:20:00,0.89895,0.89905,0.8989,0.89895,302600000.0
2009-09-18 08:21:00,0.89895,0.899,0.89895,0.899,73200000.0
2009-09-18 08:22:00,0.899,0.89905,0.8989,0.8989,365900000.0
2009-09-18 08:23:00,0.89895,0.89895,0.89885,0.8989,141100000.0
2009-09-18 08:24:00,0.8989,0.8989,0.8988,0.8989,155100000.0
2009-09-18 08:25:00,0.8989,0.899,0.8989,0.899,188300000.0
2009-09-18 08:26:00,0.899,0.89905,0.899,0.89905,217600000.0
2009-09-18 08:27:00,0.89905,0.8993,0.89905,0.89915,311100002.0
2009-09-18 08:28:00,0.8991,0.8991,0.8989,0.8989,276400000.0
2009-09-18 08:29:00,0.8989,0.89895,0.8988,0.89885,515800000.0
2009-09-18 08:30:00,0.89885,0.89975,0.89885,0.89975,821500000.0
2009-09-18 08:31:00,0.8997,0.8997,0.89945,0.8995,428100000.0
2009-09-18 08:32:00,0.89955,0.8997,0.89925,0.8993,548900001.0
2009-09-18 08:33:00,0.8993,0.89935,0.89915,0.89935,492500000.0
2009-09-18 08:34:00,0.8994,0.89955,0.89925,0.8993,766400000.0
2009-09-18 08:35:00,0.89925,0.89935,0.8992,0.8993,480500001.0
2009-09-18 08:36:00,0.8993,0.8994,0.89925,0.8993,518399999.0
2009-09-18 08:37:00,0.8993,0.8994,0.89905,0.89915,272200000.0
2009-09-18 08:38:00,0.89915,0.89915,0.8989,0.89895,308600000.0
2009-09-18 08:39:00,0.89895,0.89905,0.89895,0.89895,230500000.0
2009-09-18 08:40:00,0.89895,0.89905,0.8988,0.8989,305000000.0
2009-09-18 08:41:00,0.89885,0.89885,0.89875,0.89885,298300000.0
2009-09-18 08:42:00,0.8988,0.8993,0.89865,0.89925,1072899997.0
2009-09-18 08:43:00,0.89925,0.89925,0.8988,0.8991,725399997.0
2009-09-18 08:44:00,0.8991,0.89925,0.89905,0.8991,564799999.0
2009-09-18 08:45:00,0.8991,0.89935,0.89905,0.8993,591000005.0
2009-09-18 08:46:00,0.8993,0.89935,0.89915,0.89925,416900000.0
2009-09-18 08:47:00,0.89925,0.89925,0.8989,0.89915,549299999.0
2009-09-18 08:48:00,0.89915,0.89925,0.89905,0.8992,265900000.0
2009-09-18 08:49:00,0.8992,0.89925,0.8989,0.8991,565100001.0
2009-09-18 08:50:00,0.89915,0.89915,0.89895,0.899,634400002.0
2009-09-18 08:51:00,0.899,0.899,0.8989,0.89895,368699999.0
2009-09-18 08:52:00,0.89895,0.8991,0.89895,0.89905,415000000.0
2009-09-18 08:53:00,0.899,0.89905,0.89895,0.899,279100000.0
2009-09-18 08:54:00,0.899,0.899,0.8989,0.8989,131800000.0
2009-09-18 08:55:00,0.8989,0.8989,0.8988,0.8989,283300000.0
2009-09-18 08:56:00,0.899,0.8992,0.899,0.89915,317000000.0
2009-09-18 08:57:00,0.8991,0.8993,0.8991,0.89925,457700000.0
2009-09-18 08:58:00,0.89925,0.8993,0.89925,0.8993,171100000.0
2009-09-18 08:59:00,0.8993,0.8994,0.89905,0.89915,584200000.0
2009-09-18 09:00:00,0.89915,0.89935,0.89915,0.89935,578699999.0
2009-09-18 09:01:00,0.89935,0.8994,0.8992,0.89925,455300000.0
2009-09-18 09:02:00,0.8993,0.8994,0.89925,0.89935,290200000.0
2009-09-18 09:03:00,0.89935,0.89935,0.89915,0.89915,450899999.0
2009-09-18 09:04:00,0.8991,0.89915,0.89905,0.89905,951000003.0
2009-09-18 09:05:00,0.89905,0.8992,0.899,0.89915,412800001.0
2009-09-18 09:06:00,0.89915,0.8993,0.89915,0.8993,332600000.0
2009-09-18 09:07:00,0.8993,0.8996,0.8993,0.8995,499200000.0
2009-09-18 09:08:00,0.8995,0.89955,0.8994,0.8995,341100001.0
2009-09-18 09:09:00,0.8995,0.8995,0.89945,0.8995,270400000.0
2009-09-18 09:10:00,0.8995,0.89955,0.89895,0.899,721300003.0
2009-09-18 09:11:00,0.899,0.8993,0.899,0.8993,607000001.0
2009-09-18 09:12:00,0.8993,0.8993,0.89925,0.89925,196300000.0
2009-09-18 09:13:00,0.89925,0.8993,0.89905,0.89925,548299999.0
2009-09-18 09:14:00,0.89925,0.8994,0.8992,0.89935,475300000.0
2009-09-18 09:15:00,0.89935,0.89935,0.8993,0.89935,217800000.0
2009-09-18 09:16:00,0.89935,0.89975,0.8993,0.89975,418999999.0
2009-09-18 09:17:00,0.89975,0.8999,0.8996,0.8998,740700000.0
2009-09-18 09:18:00,0.8998,0.8998,0.89965,0.89965,506000000.0
2009-09-18 09:19:00,0.89965,0.89965,0.8992,0.89925,599300000.0
2009-09-18 09:20:00,0.8993,0.89935,0.89915,0.8993,709199999.0
2009-09-18 09:21:00,0.8994,0.89975,0.8994,0.8997,351500000.0
2009-09-18 09:22:00,0.8997,0.8998,0.89965,0.89965,232100000.0
2009-09-18 09:23:00,0.89965,0.89985,0.89965,0.8997,276699999.0
2009-09-18 09:24:00,0.8997,0.8999,0.89965,0.89985,486800001.0
2009-09-18 09:25:00,0.89985,0.90015,0.8998,0.90005,498000000.0
2009-09-18 09:26:00,0.9,0.90005,0.8999,0.89995,381699999.0
2009-09-18 09:27:00,0.89995,0.90035,0.8998,0.90035,771200000.0
2009-09-18 09:28:00,0.90035,0.9011,0.90035,0.9009,864000001.0
2009-09-18 09:29:00,0.9009,0.9011,0.9008,0.9008,758900000.0
2009-09-18 09:30:00,0.90075,0.90075,0.9004,0.90045,1011400000.0
2009-09-18 09:31:00,0.90045,0.90055,0.9003,0.90045,723800000.0
2009-09-18 09:32:00,0.90045,0.90055,0.9002,0.9003,994599999.0
2009-09-18 09:33:00,0.9003,0.9004,0.9002,0.90025,909900000.0
2009-09-18 09:34:00,0.90025,0.9004,0.9001,0.9003,909500000.0
2009-09-18 09:35:00,0.90025,0.9004,0.90025,0.9003,736200000.0
2009-09-18 09:36:00,0.9003,0.9005,0.90025,0.9004,679499998.0
2009-09-18 09:37:00,0.9004,0.9004,0.90015,0.90025,757100000.0
2009-09-18 09:38:00,0.9002,0.9003,0.9,0.90005,415700000.0
2009-09-18 09:39:00,0.90005,0.90045,0.9,0.9002,876399999.0
2009-09-18 09:40:00,0.90025,0.9003,0.9,0.9002,1090900000.0
2009-09-18 09:41:00,0.9002,0.9003,0.90005,0.90025,616500000.0
2009-09-18 09:42:00,0.90025,0.90035,0.9001,0.90035,982299999.0
2009-09-18 09:43:00,0.90035,0.90035,0.9001,0.9002,1009800000.0
2009-09-18 09:44:00,0.9002,0.9002,0.90005,0.90005,551500000.0
2009-09-18 09:45:00,0.90005,0.9004,0.9,0.9002,757500002.0
2009-09-18 09:46:00,0.9002,0.9003,0.90005,0.90015,493700000.0
2009-09-18 09:47:00,0.90015,0.90035,0.9001,0.90035,534900000.0
2009-09-18 09:48:00,0.9003,0.9004,0.90015,0.90025,332800001.0
2009-09-18 09:49:00,0.9003,0.90045,0.90015,0.90015,555700001.0
2009-09-18 09:50:00,0.9002,0.90025,0.9001,0.9002,556900000.0
2009-09-18 09:51:00,0.9002,0.9002,0.9,0.90005,482600000.0
2009-09-18 09:52:00,0.90005,0.9003,0.90005,0.9001,660300000.0
2009-09-18 09:53:00,0.90005,0.90015,0.89985,0.90015,1038000000.0
2009-09-18 09:54:00,0.9001,0.9001,0.8997,0.8999,1150100001.0
2009-09-18 09:55:00,0.8999,0.90005,0.89955,0.8996,846800000.0
2009-09-18 09:56:00,0.8996,0.8996,0.89935,0.8996,768800000.0
2009-09-18 09:57:00,0.8996,0.89965,0.8994,0.89955,439900000.0
2009-09-18 09:58:00,0.8995,0.89985,0.89945,0.89965,748700001.0
2009-09-18 09:59:00,0.8996,0.89965,0.8994,0.89945,509000000.0
2009-09-18 10:00:00,0.89945,0.8996,0.8994,0.8994,649000001.0
2009-09-18 10:01:00,0.8994,0.89945,0.89905,0.89905,572100001.0
2009-09-18 10:02:00,0.89905,0.89905,0.8987,0.8988,613800001.0
2009-09-18 10:03:00,0.89875,0.89885,0.8986,0.89875,459699999.0
2009-09-18 10:04:00,0.8988,0.899,0.89855,0.8987,891500000.0
2009-09-18 10:05:00,0.89865,0.8989,0.8986,0.89885,624300001.0
2009-09-18 10:06:00,0.8988,0.89895,0.89875,0.8989,691399999.0
2009-09-18 10:07:00,0.8989,0.89925,0.8989,0.8992,502700000.0
2009-09-18 10:08:00,0.8993,0.8993,0.89915,0.89925,545299999.0
2009-09-18 10:09:00,0.8993,0.8995,0.8993,0.89945,530100002.0
2009-09-18 10:10:00,0.89945,0.8995,0.8994,0.89945,263100000.0
2009-09-18 10:11:00,0.89945,0.89945,0.899,0.899,375600000.0
2009-09-18 10:12:00,0.89895,0.89895,0.89865,0.8988,470300000.0
2009-09-18 10:13:00,0.8988,0.899,0.8986,0.89895,578999999.0
2009-09-18 10:14:00,0.89895,0.8994,0.89895,0.899,616800000.0
2009-09-18 10:15:00,0.899,0.89905,0.89845,0.8985,789699998.0
2009-09-18 10:16:00,0.8985,0.89865,0.89845,0.89855,501100001.0
2009-09-18 10:17:00,0.89855,0.89885,0.89855,0.89875,570100001.0
2009-09-18 10:18:00,0.89875,0.89885,0.8987,0.89875,477700000.0
2009-09-18 10:19:00,0.8988,0.899,0.8987,0.899,540400000.0
2009-09-18 10:20:00,0.899,0.89905,0.89875,0.8988,766499999.0
2009-09-18 10:21:00,0.89885,0.89915,0.89885,0.89915,501800000.0
2009-09-18 10:22:00,0.89915,0.89915,0.8989,0.89895,588800001.0
2009-09-18 10:23:00,0.89895,0.89905,0.8988,0.8989,506100000.0
2009-09-18 10:24:00,0.8989,0.89905,0.8989,0.89895,564000000.0
2009-09-18 10:25:00,0.89895,0.899,0.89885,0.899,330400000.0
2009-09-18 10:26:00,0.899,0.89905,0.89885,0.899,396199999.0
2009-09-18 10:27:00,0.899,0.899,0.89875,0.89885,522100000.0
2009-09-18 10:28:00,0.8988,0.8989,0.89875,0.8988,741299998.0
2009-09-18 10:29:00,0.89875,0.8988,0.8985,0.8985,357400000.0
2009-09-18 10:30:00,0.89855,0.8989,0.89845,0.89875,664300001.0
2009-09-18 10:31:00,0.89875,0.89885,0.8986,0.89885,835300000.0
2009-09-18 10:32:00,0.8989,0.8992,0.8988,0.89905,1165199998.0
2009-09-18 10:33:00,0.8991,0.8992,0.89905,0.89915,661000001.0
2009-09-18 10:34:00,0.89915,0.89925,0.89905,0.89915,529900000.0
2009-09-18 10:35:00,0.89915,0.8992,0.8988,0.8988,908200002.0
2009-09-18 10:36:00,0.89875,0.89875,0.8983,0.89835,993600000.0
2009-09-18 10:37:00,0.89835,0.89865,0.89835,0.89865,543600000.0
2009-09-18 10:38:00,0.89865,0.8988,0.89835,0.89835,598600000.0
2009-09-18 10:39:00,0.89835,0.8985,0.8982,0.8983,688400000.0
2009-09-18 10:40:00,0.8983,0.8983,0.89815,0.8982,372399999.0
2009-09-18 10:41:00,0.89815,0.89835,0.8981,0.8983,333000000.0
2009-09-18 10:42:00,0.89825,0.8983,0.8981,0.8982,477400000.0
2009-09-18 10:43:00,0.8982,0.89825,0.89815,0.89815,409700001.0
2009-09-18 10:44:00,0.89815,0.89845,0.8981,0.89835,632500000.0
2009-09-18 10:45:00,0.89835,0.89835,0.8981,0.8982,447600000.0
2009-09-18 10:46:00,0.8982,0.89835,0.8978,0.898,445000000.0
2009-09-18 10:47:00,0.898,0.8983,0.898,0.89815,574500001.0
2009-09-18 10:48:00,0.8982,0.8983,0.89815,0.8982,998999997.0
2009-09-18 10:49:00,0.8982,0.8983,0.898,0.898,1373399996.0
2009-09-18 10:50:00,0.898,0.8982,0.89795,0.8982,888700001.0
2009-09-18 10:51:00,0.8982,0.8983,0.89815,0.89815,331100000.0
2009-09-18 10:52:00,0.89815,0.8982,0.8981,0.89815,509299999.0
2009-09-18 10:53:00,0.8981,0.89825,0.89805,0.89825,495700001.0
2009-09-18 10:54:00,0.89825,0.89825,0.89805,0.8981,507500001.0
2009-09-18 10:55:00,0.8981,0.8982,0.8981,0.8982,542600000.0
2009-09-18 10:56:00,0.89815,0.8982,0.8981,0.89815,523699998.0
2009-09-18 10:57:00,0.89815,0.89815,0.8981,0.89815,323300000.0
2009-09-18 10:58:00,0.89815,0.8982,0.8981,0.89815,279600000.0
2009-09-18 10:59:00,0.8982,0.8982,0.89805,0.8981,443899999.0
2009-09-18 11:00:00,0.8981,0.89815,0.89795,0.898,385700000.0
2009-09-18 11:01:00,0.89795,0.898,0.89785,0.89795,512200001.0
2009-09-18 11:02:00,0.89795,0.89795,0.8979,0.8979,76200000.0
2009-09-18 11:03:00,0.89795,0.898,0.8979,0.898,444900000.0
2009-09-18 11:04:00,0.898,0.898,0.8979,0.89795,359200000.0
2009-09-18 11:05:00,0.89795,0.89795,0.8978,0.8979,493799999.0
2009-09-18 11:06:00,0.8979,0.89795,0.8979,0.8979,244800000.0
2009-09-18 11:07:00,0.89795,0.89795,0.8979,0.8979,448500000.0
2009-09-18 11:08:00,0.8979,0.8979,0.8978,0.8978,166200001.0
2009-09-18 11:09:00,0.89785,0.898,0.89785,0.898,226800002.0
2009-09-18 11:10:00,0.8979,0.89805,0.8979,0.89795,523700000.0
2009-09-18 11:11:00,0.89795,0.89815,0.89795,0.89815,860099999.0
2009-09-18 11:12:00,0.89815,0.89825,0.8981,0.8982,599300001.0
2009-09-18 11:13:00,0.8982,0.89825,0.89815,0.89815,204599999.0
2009-09-18 11:14:00,0.89815,0.8982,0.8981,0.8981,706700000.0
2009-09-18 11:15:00,0.8981,0.89835,0.8981,0.8983,502400002.0
2009-09-18 11:16:00,0.8983,0.8984,0.89825,0.8984,199800000.0
2009-09-18 11:17:00,0.8984,0.8984,0.8982,0.89835,677499999.0
2009-09-18 11:18:00,0.89835,0.89835,0.89825,0.8983,292200000.0
2009-09-18 11:19:00,0.89835,0.89835,0.89825,0.8983,373800000.0
2009-09-18 11:20:00,0.89835,0.8984,0.89835,0.8984,247300000.0
2009-09-18 11:21:00,0.8984,0.8985,0.89835,0.8985,385300000.0
2009-09-18 11:22:00,0.8985,0.8986,0.8985,0.8985,510600000.0
2009-09-18 11:23:00,0.8985,0.89855,0.8985,0.8985,269000000.0
2009-09-18 11:24:00,0.8985,0.8985,0.89845,0.8985,137500000.0
2009-09-18 11:25:00,0.8985,0.89875,0.8985,0.89875,776600000.0
2009-09-18 11:26:00,0.89875,0.89885,0.8987,0.89885,573200000.0
2009-09-18 11:27:00,0.8988,0.89905,0.8988,0.8989,754800000.0
2009-09-18 11:28:00,0.89895,0.899,0.89885,0.89885,643000000.0
2009-09-18 11:29:00,0.89885,0.89885,0.8986,0.89865,437799996.0
2009-09-18 11:30:00,0.89865,0.89875,0.8986,0.89865,516700002.0
2009-09-18 11:31:00,0.89865,0.89885,0.89865,0.89885,487200000.0
2009-09-18 11:32:00,0.89885,0.89885,0.8985,0.8987,723000002.0
2009-09-18 11:33:00,0.8987,0.89875,0.89805,0.89815,563500000.0
2009-09-18 11:34:00,0.8982,0.8983,0.8981,0.89815,665300000.0
2009-09-18 11:35:00,0.89815,0.8982,0.8981,0.8982,471300000.0
2009-09-18 11:36:00,0.8982,0.89855,0.89815,0.89845,450100000.0
2009-09-18 11:37:00,0.89845,0.8985,0.8983,0.89845,347500000.0
2009-09-18 11:38:00,0.8985,0.8987,0.8984,0.8987,618300001.0
2009-09-18 11:39:00,0.89875,0.89875,0.8986,0.8987,584200000.0
2009-09-18 11:40:00,0.8987,0.89875,0.8987,0.8987,611999998.0
2009-09-18 11:41:00,0.8987,0.89875,0.89865,0.8987,819099998.0
2009-09-18 11:42:00,0.8987,0.8987,0.89865,0.89865,397400000.0
2009-09-18 11:43:00,0.89865,0.89865,0.89835,0.8984,382500000.0
2009-09-18 11:44:00,0.8984,0.89855,0.89835,0.89855,475500001.0
2009-09-18 11:45:00,0.89855,0.89855,0.8984,0.89845,370300000.0
2009-09-18 11:46:00,0.89845,0.8989,0.8984,0.89855,845999999.0
2009-09-18 11:47:00,0.89855,0.8987,0.89855,0.89865,552700001.0
2009-09-18 11:48:00,0.89865,0.8987,0.89865,0.8987,465400001.0
2009-09-18 11:49:00,0.8987,0.8987,0.89865,0.8987,336999999.0
2009-09-18 11:50:00,0.89865,0.89875,0.89865,0.89865,409600000.0
2009-09-18 11:51:00,0.89865,0.89875,0.89865,0.8987,617399999.0
2009-09-18 11:52:00,0.8987,0.89875,0.89865,0.8987,200800000.0
2009-09-18 11:53:00,0.8987,0.8988,0.8987,0.8988,304200000.0
2009-09-18 11:54:00,0.89885,0.89905,0.8988,0.8988,589700000.0
2009-09-18 11:55:00,0.89875,0.89925,0.89875,0.8992,521399998.0
2009-09-18 11:56:00,0.89925,0.8994,0.89915,0.89935,564500000.0
2009-09-18 11:57:00,0.89935,0.89955,0.89935,0.89945,460000000.0
2009-09-18 11:58:00,0.89945,0.89945,0.89935,0.89935,315000000.0
2009-09-18 11:59:00,0.8993,0.89935,0.8991,0.89915,635700000.0
2009-09-18 12:00:00,0.89915,0.8992,0.89905,0.8992,407200000.0
2009-09-18 12:01:00,0.8992,0.89975,0.8992,0.8996,622100000.0
2009-09-18 12:02:00,0.8996,0.8996,0.89945,0.89945,315600000.0
2009-09-18 12:03:00,0.89945,0.89945,0.89925,0.89925,473999999.0
2009-09-18 12:04:00,0.89925,0.8994,0.89925,0.89935,399900000.0
2009-09-18 12:05:00,0.89935,0.89955,0.89935,0.89955,597400000.0
2009-09-18 12:06:00,0.89955,0.8996,0.8995,0.8995,323200001.0
2009-09-18 12:07:00,0.8995,0.8995,0.89915,0.89915,438600001.0
2009-09-18 12:08:00,0.89915,0.8992,0.8991,0.8991,245700000.0
2009-09-18 12:09:00,0.89915,0.8992,0.89905,0.8992,464500000.0
2009-09-18 12:10:00,0.8992,0.8993,0.89915,0.89925,469700000.0
2009-09-18 12:11:00,0.8992,0.8992,0.8991,0.8991,257700000.0
2009-09-18 12:12:00,0.8991,0.8996,0.8991,0.8996,604400000.0
2009-09-18 12:13:00,0.8997,0.8997,0.8993,0.89935,335600000.0
2009-09-18 12:14:00,0.89935,0.8994,0.8992,0.89935,409000000.0
2009-09-18 12:15:00,0.89935,0.8995,0.89935,0.8995,194200000.0
2009-09-18 12:16:00,0.8995,0.8995,0.89925,0.89945,357300000.0
2009-09-18 12:17:00,0.89945,0.8995,0.8994,0.8995,84900000.0
2009-09-18 12:18:00,0.89945,0.8996,0.89935,0.89955,258400000.0
2009-09-18 12:19:00,0.89955,0.89965,0.89955,0.8996,230700000.0
2009-09-18 12:20:00,0.8996,0.89965,0.89945,0.8996,323600000.0
2009-09-18 12:21:00,0.8996,0.8996,0.8995,0.8995,417800001.0
2009-09-18 12:22:00,0.8995,0.89965,0.8995,0.8996,392400000.0
2009-09-18 12:23:00,0.8996,0.8996,0.89925,0.89925,340300000.0
2009-09-18 12:24:00,0.89925,0.89925,0.8991,0.8991,192800000.0
2009-09-18 12:25:00,0.89915,0.8993,0.89915,0.8992,135500000.0
2009-09-18 12:26:00,0.8992,0.89925,0.89915,0.8992,116600000.0
2009-09-18 12:27:00,0.8992,0.8992,0.8989,0.8989,540100000.0
2009-09-18 12:28:00,0.8989,0.8989,0.89885,0.89885,305400000.0
2009-09-18 12:29:00,0.89885,0.8989,0.89885,0.89885,290500000.0
2009-09-18 12:30:00,0.89885,0.8989,0.89885,0.8989,162300000.0
2009-09-18 12:31:00,0.8989,0.8989,0.89875,0.89885,339000000.0
2009-09-18 12:32:00,0.89885,0.8989,0.89885,0.89885,159100000.0
2009-09-18 12:33:00,0.89885,0.8989,0.8988,0.8989,179700000.0
2009-09-18 12:34:00,0.8989,0.89895,0.89885,0.89885,388600000.0
2009-09-18 12:35:00,0.89885,0.8989,0.8988,0.89885,96000000.0
2009-09-18 12:36:00,0.8989,0.899,0.8989,0.89895,374500000.0
2009-09-18 12:37:00,0.89895,0.899,0.8989,0.89895,364700000.0
2009-09-18 12:38:00,0.89895,0.89905,0.89895,0.89895,301100000.0
2009-09-18 12:39:00,0.89895,0.89895,0.89875,0.8988,362300000.0
2009-09-18 12:40:00,0.8988,0.8988,0.89845,0.8985,564100001.0
2009-09-18 12:41:00,0.8985,0.8986,0.89845,0.8985,356900000.0
2009-09-18 12:42:00,0.8985,0.89855,0.89845,0.89845,315800000.0
2009-09-18 12:43:00,0.8985,0.8987,0.8985,0.8986,352300000.0
2009-09-18 12:44:00,0.8986,0.8987,0.8986,0.8987,407100000.0
2009-09-18 12:45:00,0.8987,0.8987,0.8986,0.89865,337500000.0
2009-09-18 12:46:00,0.89865,0.89875,0.89855,0.89865,266200000.0
2009-09-18 12:47:00,0.89865,0.8988,0.89865,0.89875,336200000.0
2009-09-18 12:48:00,0.89875,0.89875,0.89865,0.8987,237000000.0
2009-09-18 12:49:00,0.8987,0.89875,0.8987,0.89875,119400000.0
2009-09-18 12:50:00,0.89875,0.89885,0.8987,0.89875,330700001.0
2009-09-18 12:51:00,0.89875,0.89875,0.8985,0.8985,630600000.0
2009-09-18 12:52:00,0.8985,0.8987,0.8985,0.8987,284700000.0
2009-09-18 12:53:00,0.8987,0.89875,0.8985,0.8987,507100000.0
2009-09-18 12:54:00,0.8987,0.8987,0.8985,0.89865,302800000.0
2009-09-18 12:55:00,0.89865,0.8987,0.8985,0.89865,391800000.0
2009-09-18 12:56:00,0.8987,0.8991,0.89865,0.8991,444600000.0
2009-09-18 12:57:00,0.8991,0.89915,0.89905,0.8991,467900001.0
2009-09-18 12:58:00,0.8991,0.89915,0.89905,0.89905,327800000.0
2009-09-18 12:59:00,0.89905,0.89915,0.89875,0.89875,562300001.0
2009-09-18 13:00:00,0.8987,0.89895,0.8986,0.89895,706600000.0
2009-09-18 13:01:00,0.89895,0.899,0.89885,0.8989,556500002.0
2009-09-18 13:02:00,0.8989,0.89895,0.8988,0.8989,386900000.0
2009-09-18 13:03:00,0.8989,0.8989,0.89885,0.89885,246399999.0
2009-09-18 13:04:00,0.89885,0.89895,0.89885,0.89895,309000000.0
2009-09-18 13:05:00,0.89895,0.89895,0.8987,0.89875,554200000.0
2009-09-18 13:06:00,0.89875,0.899,0.8987,0.8989,799000000.0
2009-09-18 13:07:00,0.8989,0.8989,0.8987,0.8987,612000000.0
2009-09-18 13:08:00,0.89875,0.89875,0.8985,0.8985,351100000.0
2009-09-18 13:09:00,0.89855,0.89875,0.89855,0.89865,253500000.0
2009-09-18 13:10:00,0.89865,0.89875,0.89865,0.8987,86500000.0
2009-09-18 13:11:00,0.8987,0.8987,0.8987,0.8987,60000000.0
2009-09-18 13:12:00,0.8987,0.8988,0.8987,0.8988,162700000.0
2009-09-18 13:13:00,0.8988,0.899,0.8988,0.899,342000001.0
2009-09-18 13:14:00,0.899,0.899,0.89895,0.899,406100000.0
2009-09-18 13:15:00,0.899,0.89905,0.89875,0.89875,669899998.0
2009-09-18 13:16:00,0.89875,0.8988,0.89875,0.89875,419400000.0
2009-09-18 13:17:00,0.89875,0.8989,0.89875,0.89885,397400000.0
2009-09-18 13:18:00,0.89885,0.8989,0.8988,0.8988,326600000.0
2009-09-18 13:19:00,0.8988,0.89885,0.8987,0.8987,292599999.0
2009-09-18 13:20:00,0.89875,0.8988,0.8987,0.8988,106400000.0
2009-09-18 13:21:00,0.8988,0.8988,0.8987,0.8987,224100000.0
2009-09-18 13:22:00,0.8987,0.89875,0.8987,0.89875,123600000.0
2009-09-18 13:23:00,0.89875,0.8988,0.8987,0.8988,57300000.0
2009-09-18 13:24:00,0.89875,0.8988,0.8987,0.89875,229600000.0
2009-09-18 13:25:00,0.89875,0.8988,0.89875,0.8988,347200000.0
2009-09-18 13:26:00,0.8988,0.89895,0.89875,0.8988,396700000.0
2009-09-18 13:27:00,0.8988,0.8989,0.89875,0.89885,625100000.0
2009-09-18 13:28:00,0.89885,0.89895,0.8988,0.89895,423100000.0
2009-09-18 13:29:00,0.89895,0.899,0.89885,0.89885,730800001.0
2009-09-18 13:30:00,0.89885,0.899,0.8986,0.8987,851400001.0
2009-09-18 13:31:00,0.89875,0.89895,0.89875,0.89895,266500000.0
2009-09-18 13:32:00,0.89895,0.8991,0.89895,0.89905,437100000.0
2009-09-18 13:33:00,0.89905,0.8992,0.89905,0.89915,464100000.0
2009-09-18 13:34:00,0.89915,0.8993,0.8991,0.8992,338400000.0
2009-09-18 13:35:00,0.8992,0.8993,0.89915,0.89915,314500000.0
2009-09-18 13:36:00,0.89915,0.8992,0.89915,0.89915,180400000.0
2009-09-18 13:37:00,0.89915,0.8993,0.89905,0.8991,363899999.0
2009-09-18 13:38:00,0.8991,0.8992,0.89905,0.89915,108400000.0
2009-09-18 13:39:00,0.89915,0.8992,0.89905,0.89915,287699999.0
2009-09-18 13:40:00,0.89915,0.8992,0.8991,0.89915,145400000.0
2009-09-18 13:41:00,0.8991,0.89915,0.8991,0.89915,406400000.0
2009-09-18 13:42:00,0.8991,0.89915,0.8991,0.8991,346400003.0
2009-09-18 13:43:00,0.89915,0.8992,0.8991,0.89915,551400000.0
2009-09-18 13:44:00,0.8992,0.89925,0.8991,0.89915,481300000.0
2009-09-18 13:45:00,0.89915,0.8993,0.89915,0.8993,175800000.0
2009-09-18 13:46:00,0.8993,0.8993,0.8992,0.89925,204600000.0
2009-09-18 13:47:00,0.89925,0.89925,0.8992,0.89925,329500000.0
2009-09-18 13:48:00,0.89925,0.89935,0.89925,0.89935,428500000.0
2009-09-18 13:49:00,0.89935,0.89935,0.8992,0.89935,404000000.0
2009-09-18 13:50:00,0.89935,0.8995,0.89935,0.89945,441800000.0
2009-09-18 13:51:00,0.89945,0.8995,0.8994,0.89945,312600000.0
2009-09-18 13:52:00,0.89945,0.8995,0.8994,0.8994,401600000.0
2009-09-18 13:53:00,0.8994,0.8995,0.8994,0.8995,440200000.0
2009-09-18 13:54:00,0.8995,0.8995,0.89925,0.89945,388600002.0
2009-09-18 13:55:00,0.89945,0.8995,0.89935,0.8995,290799999.0
2009-09-18 13:56:00,0.8995,0.8996,0.8995,0.8996,114800000.0
2009-09-18 13:57:00,0.8996,0.89975,0.89955,0.89975,370800000.0
2009-09-18 13:58:00,0.89975,0.8999,0.8997,0.8999,157899999.0
2009-09-18 13:59:00,0.8999,0.8999,0.89985,0.89985,98400000.0
2009-09-18 14:00:00,0.89985,0.89985,0.89975,0.8998,191300000.0
2009-09-18 14:01:00,0.8998,0.90015,0.8998,0.90015,350600000.0
2009-09-18 14:02:00,0.9002,0.90055,0.90015,0.9005,527000001.0
2009-09-18 14:03:00,0.9005,0.901,0.9005,0.90095,516600001.0
2009-09-18 14:04:00,0.90095,0.90095,0.90055,0.90055,875900000.0
2009-09-18 14:05:00,0.90065,0.9008,0.9005,0.90055,544600001.0
2009-09-18 14:06:00,0.90055,0.90065,0.9005,0.90055,355100000.0
2009-09-18 14:07:00,0.90055,0.90065,0.9005,0.9005,136900000.0
2009-09-18 14:08:00,0.90045,0.9005,0.90025,0.9003,498600001.0
2009-09-18 14:09:00,0.90035,0.90055,0.90005,0.9001,500100001.0
2009-09-18 14:10:00,0.9001,0.90025,0.9001,0.90025,455800003.0
2009-09-18 14:11:00,0.90025,0.90025,0.9002,0.90025,335700000.0
2009-09-18 14:12:00,0.90025,0.9003,0.90015,0.90025,525599999.0
2009-09-18 14:13:00,0.90025,0.9003,0.90015,0.9002,629700002.0
2009-09-18 14:14:00,0.9002,0.9003,0.9001,0.90025,853800002.0
2009-09-18 14:15:00,0.90025,0.9003,0.9001,0.90015,280000000.0
2009-09-18 14:16:00,0.9001,0.9002,0.90005,0.90005,401699999.0
2009-09-18 14:17:00,0.90005,0.9002,0.90005,0.90015,608700004.0
2009-09-18 14:18:00,0.90015,0.9002,0.9001,0.9001,289900000.0
2009-09-18 14:19:00,0.9001,0.90025,0.9001,0.90025,327400001.0
2009-09-18 14:20:00,0.90025,0.9004,0.90025,0.90035,631500000.0
2009-09-18 14:21:00,0.90035,0.90035,0.90025,0.9003,496400001.0
2009-09-18 14:22:00,0.90025,0.9004,0.90025,0.90035,365100000.0
2009-09-18 14:23:00,0.90035,0.90045,0.90035,0.9004,410700000.0
2009-09-18 14:24:00,0.9004,0.9006,0.90035,0.90055,466100000.0
2009-09-18 14:25:00,0.90055,0.9006,0.9005,0.9005,334800000.0
2009-09-18 14:26:00,0.90055,0.90065,0.9005,0.9006,364000000.0
2009-09-18 14:27:00,0.9006,0.90065,0.9005,0.9005,373700000.0
2009-09-18 14:28:00,0.9005,0.90075,0.9005,0.90065,567400000.0
2009-09-18 14:29:00,0.90065,0.90065,0.90055,0.90065,465100001.0
2009-09-18 14:30:00,0.90065,0.90085,0.90065,0.9008,439600001.0
2009-09-18 14:31:00,0.9008,0.9009,0.9007,0.90085,582100001.0
2009-09-18 14:32:00,0.90085,0.9009,0.90075,0.90075,392800000.0
2009-09-18 14:33:00,0.90075,0.90085,0.9006,0.9007,436500000.0
2009-09-18 14:34:00,0.9007,0.90075,0.9006,0.90065,594400003.0
2009-09-18 14:35:00,0.90065,0.90075,0.9006,0.9007,290000000.0
2009-09-18 14:36:00,0.9007,0.90085,0.90065,0.90065,512800000.0
2009-09-18 14:37:00,0.90065,0.90075,0.90055,0.9007,633500001.0
2009-09-18 14:38:00,0.90065,0.90065,0.90055,0.90055,417600000.0
2009-09-18 14:39:00,0.90055,0.90055,0.90055,0.90055,220600000.0
2009-09-18 14:40:00,0.90055,0.9006,0.90035,0.90035,581600000.0
2009-09-18 14:41:00,0.90035,0.9004,0.9002,0.9003,790200003.0
2009-09-18 14:42:00,0.90035,0.9004,0.90025,0.9003,749100000.0
2009-09-18 14:43:00,0.9003,0.90055,0.90025,0.90055,639300000.0
2009-09-18 14:44:00,0.90055,0.9007,0.90045,0.9006,265100000.0
2009-09-18 14:45:00,0.90065,0.90065,0.9005,0.90055,270100000.0
2009-09-18 14:46:00,0.90055,0.9006,0.90035,0.9004,203000000.0
2009-09-18 14:47:00,0.9004,0.90045,0.90025,0.90025,497500000.0
2009-09-18 14:48:00,0.90025,0.90035,0.89995,0.9,593400001.0
2009-09-18 14:49:00,0.9,0.9,0.8998,0.8998,487000000.0
2009-09-18 14:50:00,0.8998,0.90005,0.8998,0.9,402600000.0
2009-09-18 14:51:00,0.9,0.90015,0.8998,0.8998,630700003.0
2009-09-18 14:52:00,0.8998,0.9001,0.8998,0.90005,587400000.0
2009-09-18 14:53:00,0.90005,0.90015,0.9,0.9,226200000.0
2009-09-18 14:54:00,0.9,0.90005,0.89985,0.90005,713200001.0
2009-09-18 14:55:00,0.90005,0.90015,0.9,0.9001,381400000.0
2009-09-18 14:56:00,0.9001,0.90015,0.9001,0.90015,369200000.0
2009-09-18 14:57:00,0.90015,0.9002,0.9001,0.9002,426800000.0
2009-09-18 14:58:00,0.9002,0.90025,0.90015,0.9002,317200000.0
2009-09-18 14:59:00,0.90025,0.90045,0.9002,0.9004,805299999.0
2009-09-18 15:00:00,0.9004,0.90045,0.90025,0.90045,697300000.0
2009-09-18 15:01:00,0.90045,0.90045,0.9003,0.90045,538200000.0
2009-09-18 15:02:00,0.90045,0.90045,0.9002,0.90025,621600000.0
2009-09-18 15:03:00,0.9002,0.90025,0.90005,0.90025,449199999.0
2009-09-18 15:04:00,0.9003,0.9003,0.8999,0.8999,732700000.0
2009-09-18 15:05:00,0.89995,0.9,0.89975,0.89975,527499998.0
2009-09-18 15:06:00,0.89975,0.8998,0.8996,0.89975,497500002.0
2009-09-18 15:07:00,0.89975,0.8998,0.8997,0.89975,338200000.0
2009-09-18 15:08:00,0.8997,0.8998,0.8997,0.89975,547800002.0
2009-09-18 15:09:00,0.89975,0.89985,0.89975,0.8998,570000001.0
2009-09-18 15:10:00,0.8998,0.89985,0.89965,0.89965,252300000.0
2009-09-18 15:11:00,0.89965,0.8997,0.89965,0.8997,321200000.0
2009-09-18 15:12:00,0.8997,0.8998,0.89965,0.89965,606100000.0
2009-09-18 15:13:00,0.89965,0.89965,0.89955,0.8996,269999999.0
2009-09-18 15:14:00,0.8996,0.8997,0.89955,0.8996,596300002.0
2009-09-18 15:15:00,0.8996,0.89975,0.89955,0.8997,981699999.0
2009-09-18 15:16:00,0.8997,0.89985,0.8995,0.89985,1101899996.0
2009-09-18 15:17:00,0.8998,0.90005,0.8998,0.90005,258500000.0
2009-09-18 15:18:00,0.90005,0.9001,0.9,0.9,419200001.0
2009-09-18 15:19:00,0.9,0.90005,0.89975,0.8999,635200000.0
2009-09-18 15:20:00,0.8999,0.9001,0.89985,0.9,892900000.0
2009-09-18 15:21:00,0.9,0.9001,0.8999,0.90005,1025500003.0
2009-09-18 15:22:00,0.90005,0.90015,0.8999,0.89995,956800004.0
2009-09-18 15:23:00,0.89995,0.9,0.89985,0.89995,577000000.0
2009-09-18 15:24:00,0.8999,0.9001,0.8998,0.89985,603499999.0
2009-09-18 15:25:00,0.8998,0.90005,0.8998,0.89985,559600000.0
2009-09-18 15:26:00,0.8998,0.8999,0.89975,0.8998,524800000.0
2009-09-18 15:27:00,0.8998,0.89995,0.89975,0.8999,520400001.0
2009-09-18 15:28:00,0.89995,0.9,0.89975,0.89975,1142300000.0
2009-09-18 15:29:00,0.8998,0.89985,0.89975,0.8998,602500001.0
2009-09-18 15:30:00,0.8998,0.8999,0.89965,0.89965,754900000.0
2009-09-18 15:31:00,0.89965,0.89975,0.89955,0.89975,692099998.0
2009-09-18 15:32:00,0.89975,0.8999,0.89965,0.8999,826600000.0
2009-09-18 15:33:00,0.8999,0.9,0.89985,0.8999,463000001.0
2009-09-18 15:34:00,0.8999,0.90005,0.89985,0.89995,574900002.0
2009-09-18 15:35:00,0.89995,0.9,0.89985,0.8999,541199999.0
2009-09-18 15:36:00,0.8999,0.9001,0.8999,0.90005,524600002.0
2009-09-18 15:37:00,0.9,0.9001,0.89995,0.9001,919700002.0
2009-09-18 15:38:00,0.90005,0.90025,0.90005,0.9002,578300000.0
2009-09-18 15:39:00,0.9002,0.90025,0.9001,0.9002,605000000.0
2009-09-18 15:40:00,0.9002,0.9008,0.90015,0.90075,911900003.0
2009-09-18 15:41:00,0.9007,0.9011,0.90065,0.9009,350300000.0
2009-09-18 15:42:00,0.9009,0.9009,0.90075,0.9008,841700001.0
2009-09-18 15:43:00,0.9008,0.901,0.90075,0.90095,761900000.0
2009-09-18 15:44:00,0.90095,0.90105,0.9009,0.901,703200000.0
2009-09-18 15:45:00,0.90105,0.9011,0.9009,0.901,534100000.0
2009-09-18 15:46:00,0.90095,0.9011,0.90095,0.901,442900000.0
2009-09-18 15:47:00,0.901,0.9011,0.9009,0.9011,638000002.0
2009-09-18 15:48:00,0.9011,0.90115,0.901,0.90105,538400000.0
2009-09-18 15:49:00,0.90105,0.90115,0.90105,0.90115,480500000.0
2009-09-18 15:50:00,0.9011,0.90115,0.9011,0.90115,291600000.0
2009-09-18 15:51:00,0.90115,0.90115,0.9011,0.90115,576399999.0
2009-09-18 15:52:00,0.90115,0.9012,0.90095,0.90095,477600000.0
2009-09-18 15:53:00,0.90095,0.90105,0.9008,0.9009,694400000.0
2009-09-18 15:54:00,0.9009,0.9009,0.90075,0.9008,500999999.0
2009-09-18 15:55:00,0.9008,0.90095,0.90075,0.90085,627999999.0
2009-09-18 15:56:00,0.9008,0.901,0.9007,0.901,662800001.0
2009-09-18 15:57:00,0.90095,0.9011,0.9009,0.9011,914500000.0
2009-09-18 15:58:00,0.9011,0.90125,0.901,0.9012,1347500000.0
2009-09-18 15:59:00,0.9012,0.9013,0.90105,0.9012,852100003.0
2009-09-18 16:00:00,0.9012,0.90135,0.9012,0.90135,788500000.0
2009-09-18 16:01:00,0.9013,0.90165,0.9012,0.9015,622500002.0
2009-09-18 16:02:00,0.9015,0.9015,0.90125,0.9013,1158900000.0
2009-09-18 16:03:00,0.9013,0.9013,0.9011,0.9013,707500000.0
2009-09-18 16:04:00,0.9013,0.90155,0.9012,0.90155,655599999.0
2009-09-18 16:05:00,0.90155,0.9018,0.9015,0.90165,605799999.0
2009-09-18 16:06:00,0.90165,0.9021,0.90165,0.902,886300000.0
2009-09-18 16:07:00,0.902,0.90305,0.902,0.90295,925000002.0
2009-09-18 16:08:00,0.90295,0.90295,0.9026,0.90275,1050500000.0
2009-09-18 16:09:00,0.90275,0.90285,0.90265,0.90285,805200002.0
2009-09-18 16:10:00,0.90285,0.90325,0.90275,0.9032,775500001.0
2009-09-18 16:11:00,0.90325,0.90325,0.90285,0.90285,807300000.0
2009-09-18 16:12:00,0.90285,0.90315,0.90285,0.90295,709299999.0
2009-09-18 16:13:00,0.90295,0.903,0.9025,0.9025,741200000.0
2009-09-18 16:14:00,0.9025,0.90255,0.9022,0.90225,978699999.0
2009-09-18 16:15:00,0.90225,0.9025,0.90225,0.90235,821199999.0
2009-09-18 16:16:00,0.90235,0.90285,0.9023,0.9028,848700000.0
2009-09-18 16:17:00,0.90285,0.90295,0.90275,0.90275,869700000.0
2009-09-18 16:18:00,0.90275,0.9029,0.90275,0.90275,774199997.0
2009-09-18 16:19:00,0.90275,0.90295,0.9026,0.9027,578500000.0
2009-09-18 16:20:00,0.90265,0.90275,0.9026,0.90265,886000001.0
2009-09-18 16:21:00,0.9027,0.90285,0.90255,0.90275,963200000.0
2009-09-18 16:22:00,0.90275,0.90285,0.90265,0.90275,997200000.0
2009-09-18 16:23:00,0.90275,0.90295,0.9026,0.9029,670400000.0
2009-09-18 16:24:00,0.90285,0.90295,0.9028,0.9029,483200000.0
2009-09-18 16:25:00,0.9029,0.90295,0.90285,0.9029,634799999.0
2009-09-18 16:26:00,0.9029,0.903,0.90275,0.903,1101800003.0
2009-09-18 16:27:00,0.90295,0.9031,0.90295,0.9031,452700003.0
2009-09-18 16:28:00,0.90315,0.90315,0.90305,0.90305,214600000.0
2009-09-18 16:29:00,0.903,0.90315,0.90295,0.90315,583600000.0
2009-09-18 16:30:00,0.9031,0.9031,0.9027,0.9027,521800000.0
2009-09-18 16:31:00,0.9027,0.90325,0.9027,0.90325,611200001.0
2009-09-18 16:32:00,0.90325,0.90365,0.9029,0.9036,723099999.0
2009-09-18 16:33:00,0.9036,0.9038,0.9035,0.9038,844800000.0
2009-09-18 16:34:00,0.9038,0.90385,0.90365,0.90385,634200001.0
2009-09-18 16:35:00,0.9039,0.9039,0.90375,0.90375,475499999.0
2009-09-18 16:36:00,0.90375,0.90375,0.90345,0.90345,501300001.0
2009-09-18 16:37:00,0.90345,0.9037,0.9034,0.9036,822400000.0
2009-09-18 16:38:00,0.9036,0.9038,0.9036,0.90365,484300000.0
2009-09-18 16:39:00,0.90365,0.9038,0.9036,0.90365,507600000.0
2009-09-18 16:40:00,0.90365,0.9037,0.9035,0.90355,676600001.0
2009-09-18 16:41:00,0.9035,0.9035,0.90345,0.9035,559000000.0
2009-09-18 16:42:00,0.9035,0.9035,0.90325,0.9033,738699999.0
2009-09-18 16:43:00,0.90325,0.9034,0.90325,0.90335,767699992.0
2009-09-18 16:44:00,0.90335,0.90345,0.9033,0.90335,594899998.0
2009-09-18 16:45:00,0.90335,0.90365,0.90335,0.90355,520000000.0
2009-09-18 16:46:00,0.90355,0.90365,0.9035,0.9036,645200000.0
2009-09-18 16:47:00,0.9036,0.9037,0.9035,0.9036,596599999.0
2009-09-18 16:48:00,0.9036,0.90375,0.90355,0.9037,650100000.0
2009-09-18 16:49:00,0.9037,0.90375,0.9035,0.9035,789199999.0
2009-09-18 16:50:00,0.9035,0.90355,0.90345,0.90345,628100001.0
2009-09-18 16:51:00,0.90345,0.9036,0.90335,0.9036,291600000.0
2009-09-18 16:52:00,0.9036,0.9037,0.9034,0.9037,735300002.0
2009-09-18 16:53:00,0.9037,0.9037,0.90315,0.90325,775800000.0
2009-09-18 16:54:00,0.90325,0.90355,0.90325,0.90355,577400001.0
2009-09-18 16:55:00,0.90355,0.9038,0.9035,0.90375,532300000.0
2009-09-18 16:56:00,0.9038,0.9038,0.90365,0.90365,411099999.0
2009-09-18 16:57:00,0.90365,0.90375,0.9036,0.90365,666300001.0
2009-09-18 16:58:00,0.90365,0.9038,0.90365,0.90375,436899999.0
2009-09-18 16:59:00,0.90375,0.9038,0.9035,0.9035,746000000.0
2009-09-18 17:00:00,0.9035,0.9037,0.9034,0.90355,830500000.0
2009-09-18 17:01:00,0.9035,0.9037,0.90345,0.90355,606699999.0
2009-09-18 17:02:00,0.9036,0.90365,0.9035,0.90355,499200000.0
2009-09-18 17:03:00,0.90355,0.90365,0.9033,0.90365,695899999.0
2009-09-18 17:04:00,0.9036,0.90365,0.90355,0.9036,728699997.0
2009-09-18 17:05:00,0.9036,0.9037,0.90355,0.9036,283700000.0
2009-09-18 17:06:00,0.9036,0.90365,0.90355,0.90355,312900000.0
2009-09-18 17:07:00,0.90355,0.9036,0.90355,0.9036,217000000.0
2009-09-18 17:08:00,0.9036,0.9036,0.90335,0.90355,750400000.0
2009-09-18 17:09:00,0.90355,0.90355,0.90345,0.9035,477700000.0
2009-09-18 17:10:00,0.9035,0.90365,0.90345,0.90355,942800000.0
2009-09-18 17:11:00,0.90355,0.9036,0.9035,0.90355,374800000.0
2009-09-18 17:12:00,0.90355,0.9037,0.9035,0.9036,604200000.0
2009-09-18 17:13:00,0.9036,0.9037,0.90355,0.90365,382300000.0
2009-09-18 17:14:00,0.90365,0.9037,0.9036,0.90365,474400000.0
2009-09-18 17:15:00,0.90365,0.9039,0.9036,0.90385,548200000.0
2009-09-18 17:16:00,0.90385,0.90395,0.90385,0.9039,266200000.0
2009-09-18 17:17:00,0.9039,0.9041,0.90385,0.904,399400001.0
2009-09-18 17:18:00,0.904,0.90405,0.90395,0.904,326000001.0
2009-09-18 17:19:00,0.904,0.9041,0.90395,0.904,415000000.0
2009-09-18 17:20:00,0.904,0.9041,0.9039,0.9041,454499998.0
2009-09-18 17:21:00,0.9041,0.9041,0.904,0.9041,483399999.0
2009-09-18 17:22:00,0.9041,0.9044,0.90395,0.9043,917499999.0
2009-09-18 17:23:00,0.9043,0.9046,0.9043,0.90455,421400001.0
2009-09-18 17:24:00,0.90455,0.90465,0.9045,0.9046,401000000.0
2009-09-18 17:25:00,0.90455,0.9047,0.9045,0.90455,401100000.0
2009-09-18 17:26:00,0.90455,0.9047,0.90455,0.90465,407900000.0
2009-09-18 17:27:00,0.90465,0.90465,0.9045,0.90455,399900000.0
2009-09-18 17:28:00,0.90455,0.90455,0.90445,0.9045,249800000.0
2009-09-18 17:29:00,0.9045,0.90455,0.90445,0.9045,262900000.0
2009-09-18 17:30:00,0.9045,0.9046,0.9044,0.90455,596300001.0
2009-09-18 17:31:00,0.9045,0.90455,0.90435,0.90435,764599997.0
2009-09-18 17:32:00,0.90435,0.90445,0.90415,0.9042,788899999.0
2009-09-18 17:33:00,0.9042,0.90445,0.9041,0.90445,723900002.0
2009-09-18 17:34:00,0.9044,0.90445,0.90425,0.90435,592699999.0
2009-09-18 17:35:00,0.90435,0.9046,0.90435,0.90445,848099999.0
2009-09-18 17:36:00,0.90445,0.90455,0.9044,0.90445,303899999.0
2009-09-18 17:37:00,0.90445,0.9046,0.90435,0.9044,531800001.0
2009-09-18 17:38:00,0.9044,0.9046,0.90425,0.9046,521599999.0
2009-09-18 17:39:00,0.9046,0.9049,0.9046,0.9048,632400001.0
2009-09-18 17:40:00,0.9048,0.9048,0.90465,0.90465,355200000.0
2009-09-18 17:41:00,0.9047,0.90475,0.9046,0.9047,593700001.0
2009-09-18 17:42:00,0.90465,0.9047,0.90445,0.90465,318400001.0
2009-09-18 17:43:00,0.9047,0.9047,0.90445,0.9045,604600000.0
2009-09-18 17:44:00,0.90445,0.90465,0.9044,0.90465,421800001.0
2009-09-18 17:45:00,0.9046,0.9046,0.90425,0.90425,505700000.0
2009-09-18 17:46:00,0.90425,0.9045,0.90425,0.9045,462100000.0
2009-09-18 17:47:00,0.9045,0.9046,0.9044,0.9046,557099999.0
2009-09-18 17:48:00,0.9046,0.90465,0.9044,0.9044,296800000.0
2009-09-18 17:49:00,0.90435,0.90445,0.90435,0.90445,274200000.0
2009-09-18 17:50:00,0.90445,0.9046,0.90445,0.9045,522700000.0
2009-09-18 17:51:00,0.9045,0.90465,0.9044,0.9045,374999999.0
2009-09-18 17:52:00,0.9045,0.9046,0.9043,0.90435,652700000.0
2009-09-18 17:53:00,0.90435,0.90445,0.9043,0.90445,512800000.0
2009-09-18 17:54:00,0.9044,0.9044,0.90425,0.90435,358400000.0
2009-09-18 17:55:00,0.9043,0.90435,0.9043,0.9043,293800000.0
2009-09-18 17:56:00,0.9043,0.90435,0.90415,0.9042,344000000.0
2009-09-18 17:57:00,0.9042,0.90425,0.904,0.90405,458300000.0
2009-09-18 17:58:00,0.9041,0.9041,0.904,0.9041,401200000.0
2009-09-18 17:59:00,0.9041,0.90415,0.90395,0.90395,492500000.0
2009-09-18 18:00:00,0.90395,0.9041,0.9039,0.9041,523000000.0
2009-09-18 18:01:00,0.9041,0.90425,0.904,0.9042,585399999.0
2009-09-18 18:02:00,0.9042,0.9043,0.90405,0.90425,370900000.0
2009-09-18 18:03:00,0.90425,0.9043,0.90425,0.9043,157000000.0
2009-09-18 18:04:00,0.90425,0.9048,0.90425,0.9046,840600000.0
2009-09-18 18:05:00,0.90455,0.9046,0.90445,0.90445,762100000.0
2009-09-18 18:06:00,0.90445,0.90495,0.90445,0.90495,685699998.0
2009-09-18 18:07:00,0.90495,0.90495,0.9048,0.90485,643600000.0
2009-09-18 18:08:00,0.90485,0.9052,0.9048,0.90515,539800000.0
2009-09-18 18:09:00,0.9051,0.90515,0.9049,0.90495,333100000.0
2009-09-18 18:10:00,0.90495,0.90515,0.90495,0.90515,488900000.0
2009-09-18 18:11:00,0.9052,0.9054,0.90475,0.90475,534800000.0
2009-09-18 18:12:00,0.90475,0.90495,0.90475,0.9048,252800000.0
2009-09-18 18:13:00,0.9048,0.90485,0.90475,0.90485,258600000.0
2009-09-18 18:14:00,0.90485,0.90505,0.9047,0.90505,441100000.0
2009-09-18 18:15:00,0.90505,0.9052,0.90505,0.90505,342200000.0
2009-09-18 18:16:00,0.90505,0.90505,0.9049,0.90495,245600000.0
2009-09-18 18:17:00,0.90495,0.90515,0.90495,0.90515,264000000.0
2009-09-18 18:18:00,0.90515,0.9052,0.9051,0.9052,409900001.0
2009-09-18 18:19:00,0.9052,0.90535,0.9051,0.90525,1152800000.0
2009-09-18 18:20:00,0.9052,0.9052,0.9051,0.9051,157400000.0
2009-09-18 18:21:00,0.9051,0.9052,0.9051,0.90515,209799999.0
2009-09-18 18:22:00,0.90515,0.9052,0.9051,0.90515,310899999.0
2009-09-18 18:23:00,0.90515,0.9052,0.9051,0.90515,403800000.0
2009-09-18 18:24:00,0.9052,0.9052,0.905,0.905,210900000.0
2009-09-18 18:25:00,0.90505,0.90505,0.90495,0.90505,181100000.0
2009-09-18 18:26:00,0.90505,0.90515,0.905,0.905,172500000.0
2009-09-18 18:27:00,0.905,0.9051,0.90495,0.905,283300000.0
2009-09-18 18:28:00,0.905,0.905,0.90475,0.90485,195000000.0
2009-09-18 18:29:00,0.90485,0.90485,0.9047,0.9047,363000000.0
2009-09-18 18:30:00,0.9047,0.9048,0.90455,0.90465,690300002.0
2009-09-18 18:31:00,0.9047,0.905,0.9046,0.9049,648900001.0
2009-09-18 18:32:00,0.90495,0.90495,0.90485,0.9049,532999998.0
2009-09-18 18:33:00,0.90485,0.9051,0.9048,0.9051,567199998.0
2009-09-18 18:34:00,0.90505,0.90505,0.90495,0.90495,295800000.0
2009-09-18 18:35:00,0.905,0.90505,0.90495,0.90505,262400000.0
2009-09-18 18:36:00,0.905,0.90505,0.9048,0.90485,468600000.0
2009-09-18 18:37:00,0.90485,0.90495,0.9048,0.90485,289100001.0
2009-09-18 18:38:00,0.9049,0.9053,0.9049,0.9052,698299997.0
2009-09-18 18:39:00,0.90525,0.9054,0.90515,0.9053,1390699998.0
2009-09-18 18:40:00,0.9053,0.90555,0.9053,0.90535,1055800001.0
2009-09-18 18:41:00,0.90535,0.90545,0.90535,0.9054,515400000.0
2009-09-18 18:42:00,0.90535,0.9055,0.90535,0.9055,514799999.0
2009-09-18 18:43:00,0.9055,0.9055,0.90545,0.90545,346300001.0
2009-09-18 18:44:00,0.90545,0.9057,0.9054,0.9056,353499999.0
2009-09-18 18:45:00,0.9056,0.90565,0.9055,0.9055,145300000.0
2009-09-18 18:46:00,0.9055,0.9055,0.9052,0.90525,367799999.0
2009-09-18 18:47:00,0.90525,0.9053,0.90525,0.9053,329699999.0
2009-09-18 18:48:00,0.9053,0.9053,0.90505,0.9051,263799999.0
2009-09-18 18:49:00,0.90505,0.90525,0.90505,0.9051,530399999.0
2009-09-18 18:50:00,0.90515,0.90525,0.90515,0.90515,180100000.0
2009-09-18 18:51:00,0.90515,0.9052,0.9051,0.90515,83500000.0
2009-09-18 18:52:00,0.90515,0.9052,0.9051,0.90515,119300000.0
2009-09-18 18:53:00,0.90515,0.9052,0.90505,0.90505,184400000.0
2009-09-18 18:54:00,0.905,0.905,0.905,0.905,388500000.0
2009-09-18 18:55:00,0.905,0.90505,0.905,0.90505,256400000.0
2009-09-18 18:56:00,0.90505,0.90505,0.90495,0.90505,173000000.0
2009-09-18 18:57:00,0.90505,0.90505,0.905,0.905,300400000.0
2009-09-18 18:58:00,0.905,0.905,0.905,0.905,62600000.0
2009-09-18 18:59:00,0.905,0.9051,0.90495,0.905,195400000.0
2009-09-18 19:00:00,0.905,0.905,0.905,0.905,419700000.0
2009-09-18 19:01:00,0.905,0.905,0.90495,0.905,82200000.0
2009-09-18 19:02:00,0.90495,0.905,0.9049,0.9049,167800000.0
2009-09-18 19:03:00,0.9049,0.9049,0.90465,0.90465,302400000.0
2009-09-18 19:04:00,0.9047,0.9047,0.9046,0.9046,174100000.0
2009-09-18 19:05:00,0.9046,0.9046,0.9044,0.90445,347399999.0
2009-09-18 19:06:00,0.90445,0.9046,0.90445,0.9046,548899999.0
2009-09-18 19:07:00,0.9046,0.90465,0.90455,0.9046,181000000.0
2009-09-18 19:08:00,0.90455,0.90465,0.90455,0.9046,72900000.0
2009-09-18 19:09:00,0.9046,0.90485,0.90455,0.9048,178500000.0
2009-09-18 19:10:00,0.9048,0.9048,0.9045,0.9045,270000000.0
2009-09-18 19:11:00,0.9045,0.9045,0.9045,0.9045,44300000.0
2009-09-18 19:12:00,0.9045,0.9045,0.9045,0.9045,48000000.0
2009-09-18 19:13:00,0.90445,0.9048,0.90445,0.9048,292100000.0
2009-09-18 19:14:00,0.9049,0.905,0.9048,0.9049,191500000.0
2009-09-18 19:15:00,0.9049,0.9049,0.9048,0.9048,204700000.0
2009-09-18 19:16:00,0.9048,0.9049,0.90475,0.90475,148800000.0
2009-09-18 19:17:00,0.90475,0.9048,0.9047,0.9047,159300000.0
2009-09-18 19:18:00,0.9047,0.90475,0.90465,0.90465,192399999.0
2009-09-18 19:19:00,0.90465,0.90475,0.9046,0.90465,250799999.0
2009-09-18 19:20:00,0.90465,0.9047,0.90455,0.90455,396200000.0
2009-09-18 19:21:00,0.90455,0.9047,0.9045,0.9047,114300001.0
2009-09-18 19:22:00,0.9047,0.9047,0.90465,0.90465,323100000.0
2009-09-18 19:23:00,0.90465,0.9048,0.90465,0.90475,164900000.0
2009-09-18 19:24:00,0.90475,0.90475,0.9047,0.9047,122400000.0
2009-09-18 19:25:00,0.90465,0.90475,0.9045,0.90465,200100000.0
2009-09-18 19:26:00,0.90455,0.9047,0.9045,0.9047,190800000.0
2009-09-18 19:27:00,0.90465,0.90465,0.90455,0.9046,153600000.0
2009-09-18 19:28:00,0.9046,0.90465,0.90455,0.9046,223200000.0
2009-09-18 19:29:00,0.9046,0.90465,0.9046,0.90465,86500000.0
2009-09-18 19:30:00,0.90465,0.90465,0.9046,0.9046,184700000.0
2009-09-18 19:31:00,0.90465,0.90465,0.9046,0.90465,177800000.0
2009-09-18 19:32:00,0.90465,0.9048,0.90465,0.90475,301900001.0
2009-09-18 19:33:00,0.90475,0.90475,0.9047,0.90475,74000000.0
2009-09-18 19:34:00,0.90475,0.9048,0.90475,0.9048,97000000.0
2009-09-18 19:35:00,0.9048,0.9048,0.90465,0.90465,273400000.0
2009-09-18 19:36:00,0.90465,0.90465,0.90445,0.90445,84300000.0
2009-09-18 19:37:00,0.90445,0.90455,0.9044,0.9045,149500000.0
2009-09-18 19:38:00,0.90455,0.90455,0.90455,0.90455,34200000.0
2009-09-18 19:39:00,0.90455,0.90455,0.90445,0.9045,71100000.0
2009-09-18 19:40:00,0.9045,0.9046,0.9045,0.9045,310900000.0
2009-09-18 19:41:00,0.9045,0.9046,0.9045,0.9045,203000001.0
2009-09-18 19:42:00,0.9045,0.90455,0.90445,0.9045,72000000.0
2009-09-18 19:43:00,0.9045,0.9047,0.9045,0.90465,155600000.0
2009-09-18 19:44:00,0.9047,0.90475,0.9046,0.9047,189800000.0
2009-09-18 19:45:00,0.9047,0.9048,0.9047,0.9048,372600000.0
2009-09-18 19:46:00,0.9048,0.9049,0.9048,0.9049,330100000.0
2009-09-18 19:47:00,0.9049,0.90495,0.9048,0.90495,347000000.0
2009-09-18 19:48:00,0.90495,0.90495,0.9049,0.9049,61100000.0
2009-09-18 19:49:00,0.90495,0.90515,0.9049,0.9051,225600000.0
2009-09-18 19:50:00,0.90515,0.90515,0.90505,0.90505,139600000.0
2009-09-18 19:51:00,0.90505,0.9051,0.905,0.9051,68600000.0
2009-09-18 19:52:00,0.9051,0.9053,0.90505,0.90505,273200001.0
2009-09-18 19:53:00,0.90505,0.9051,0.90495,0.905,499999999.0
2009-09-18 19:54:00,0.905,0.90505,0.90495,0.90505,210899999.0
2009-09-18 19:55:00,0.90505,0.90505,0.90495,0.90505,202400000.0
2009-09-18 19:56:00,0.9051,0.9052,0.905,0.90505,246900000.0
2009-09-18 19:57:00,0.90505,0.9051,0.905,0.9051,123100000.0
2009-09-18 19:58:00,0.9051,0.9052,0.905,0.9051,141900000.0
2009-09-18 19:59:00,0.9051,0.9051,0.90485,0.9049,343400000.0
2009-09-18 20:00:00,0.9049,0.90515,0.9049,0.90505,628499999.0
2009-09-18 20:01:00,0.90505,0.90515,0.905,0.9051,370600000.0
2009-09-18 20:02:00,0.9051,0.9051,0.905,0.905,172300000.0
2009-09-18 20:03:00,0.905,0.90505,0.90495,0.90495,117100000.0
2009-09-18 20:04:00,0.90495,0.9051,0.90495,0.90495,152300000.0
2009-09-18 20:05:00,0.90495,0.905,0.90475,0.9048,282400002.0
2009-09-18 20:06:00,0.9048,0.90485,0.9048,0.90485,239700000.0
2009-09-18 20:07:00,0.90485,0.90485,0.9048,0.9048,73100000.0
2009-09-18 20:08:00,0.9048,0.9048,0.9048,0.9048,172300000.0
2009-09-18 20:09:00,0.9048,0.90485,0.9048,0.9048,59500000.0
2009-09-18 20:10:00,0.9048,0.90485,0.9048,0.9048,167600000.0
2009-09-18 20:11:00,0.90485,0.905,0.9048,0.9049,586800001.0
2009-09-18 20:12:00,0.90485,0.905,0.90485,0.9049,510199999.0
2009-09-18 20:13:00,0.9049,0.90505,0.90485,0.9049,380400000.0
2009-09-18 20:14:00,0.9049,0.9051,0.9049,0.90505,350900000.0
2009-09-18 20:15:00,0.90505,0.9051,0.905,0.905,156300000.0
2009-09-18 20:16:00,0.905,0.9051,0.90495,0.9051,398100005.0
2009-09-18 20:17:00,0.9051,0.9051,0.90505,0.9051,177700001.0
2009-09-18 20:18:00,0.90505,0.9051,0.905,0.905,235000001.0
2009-09-18 20:19:00,0.90505,0.9051,0.905,0.9051,212800000.0
2009-09-18 20:20:00,0.90505,0.90515,0.905,0.9051,263200000.0
2009-09-18 20:21:00,0.9051,0.9051,0.90505,0.9051,131800000.0
2009-09-18 20:22:00,0.9051,0.90515,0.905,0.90505,455799999.0
2009-09-18 20:23:00,0.90505,0.9051,0.90505,0.9051,85000000.0
2009-09-18 20:24:00,0.9051,0.9051,0.905,0.905,80200000.0
2009-09-18 20:25:00,0.90505,0.90505,0.905,0.90505,141500000.0
2009-09-18 20:26:00,0.90505,0.90505,0.905,0.90505,151400000.0
2009-09-18 20:27:00,0.90505,0.9051,0.905,0.90505,231100000.0
2009-09-18 20:28:00,0.9051,0.9051,0.90505,0.90505,77400000.0
2009-09-18 20:29:00,0.905,0.9051,0.905,0.90505,168200000.0
2009-09-18 20:30:00,0.9051,0.9051,0.90505,0.90505,68100000.0
2009-09-18 20:31:00,0.90505,0.90505,0.90495,0.905,121700000.0
2009-09-18 20:32:00,0.905,0.90505,0.905,0.905,207000000.0
2009-09-18 20:33:00,0.905,0.90505,0.905,0.905,207800000.0
2009-09-18 20:34:00,0.905,0.905,0.905,0.905,131200000.0
2009-09-18 20:35:00,0.905,0.90505,0.905,0.90505,34900000.0
2009-09-18 20:36:00,0.905,0.90505,0.90495,0.90495,236600000.0
2009-09-18 20:37:00,0.90495,0.905,0.90495,0.905,439400000.0
2009-09-18 20:38:00,0.905,0.905,0.90495,0.905,129700000.0
2009-09-18 20:39:00,0.905,0.905,0.90495,0.90495,111900000.0
2009-09-18 20:40:00,0.90495,0.905,0.90495,0.905,58800000.0
2009-09-18 20:41:00,0.905,0.905,0.905,0.905,16500000.0
2009-09-18 20:42:00,0.905,0.905,0.90495,0.905,58000000.0
2009-09-18 20:43:00,0.905,0.905,0.90495,0.905,108400000.0
2009-09-18 20:44:00,0.905,0.905,0.9049,0.905,63300000.0
2009-09-18 20:45:00,0.905,0.905,0.905,0.905,16800000.0
2009-09-18 20:46:00,0.905,0.905,0.905,0.905,27900000.0
2009-09-18 20:47:00,0.90495,0.905,0.9047,0.90475,352500001.0
2009-09-18 20:48:00,0.90475,0.90475,0.90465,0.90465,347200000.0
2009-09-18 20:49:00,0.90465,0.9047,0.9046,0.9046,296400001.0
2009-09-18 20:50:00,0.90465,0.90465,0.90455,0.90455,189999999.0
2009-09-18 20:51:00,0.90455,0.90465,0.90455,0.9046,169600000.0
2009-09-18 20:52:00,0.90455,0.90455,0.90445,0.90445,128800000.0
2009-09-18 20:53:00,0.90445,0.90465,0.90445,0.9046,290799999.0
2009-09-18 20:54:00,0.9046,0.9046,0.90445,0.9045,203400000.0
2009-09-18 20:55:00,0.9045,0.9045,0.9044,0.90445,261200000.0
2009-09-18 20:56:00,0.90445,0.90445,0.90435,0.90445,114600000.0
2009-09-18 20:57:00,0.90445,0.90455,0.90435,0.90455,318400001.0
2009-09-18 20:58:00,0.9045,0.90455,0.9045,0.90455,95700000.0
2009-09-18 20:59:00,0.90455,0.9046,0.9045,0.9046,355600000.0
2009-09-18 21:00:00,0.9046,0.9047,0.90455,0.9046,432699999.0
2009-09-18 21:01:00,0.9046,0.90465,0.90455,0.9046,350400000.0
2009-09-18 21:02:00,0.9047,0.9048,0.90465,0.9047,385900003.0
2009-09-18 21:03:00,0.9047,0.9048,0.90465,0.9047,308000001.0
2009-09-18 21:04:00,0.9047,0.90485,0.9047,0.9048,455799995.0
2009-09-18 21:05:00,0.9048,0.90485,0.90475,0.9048,175700000.0
2009-09-18 21:06:00,0.90485,0.90485,0.90485,0.90485,24000000.0
2009-09-18 21:07:00,0.90485,0.90485,0.90485,0.90485,38400000.0
2009-09-18 21:08:00,0.90483,0.90483,0.90459,0.90459,34000000.0
2009-09-18 21:09:00,0.9048,0.90485,0.9048,0.9048,13600000.0
2009-09-18 21:10:00,0.90485,0.90485,0.9048,0.9048,24800000.0
2009-09-18 21:11:00,0.9048,0.90485,0.90475,0.90475,51700000.0
2009-09-18 21:12:00,0.9048,0.90485,0.90475,0.90485,233500000.0
2009-09-18 21:13:00,0.9048,0.90485,0.90475,0.90485,310100003.0
2009-09-18 21:14:00,0.90485,0.90485,0.90485,0.90485,45600000.0
2009-09-18 21:15:00,0.90485,0.90485,0.90485,0.90485,40800000.0
2009-09-18 21:16:00,0.9048,0.90485,0.90475,0.90485,53900000.0
2009-09-18 21:17:00,0.9048,0.9048,0.90475,0.9048,62000000.0
2009-09-18 21:18:00,0.9048,0.90485,0.9047,0.90475,158800001.0
2009-09-18 21:19:00,0.9048,0.9048,0.9046,0.90465,321500001.0
2009-09-18 21:20:00,0.9047,0.90475,0.9047,0.9047,76700000.0
2009-09-18 21:21:00,0.9047,0.90475,0.9047,0.9047,157700000.0
2009-09-18 21:22:00,0.90465,0.90475,0.90465,0.90475,91800001.0
2009-09-18 21:23:00,0.90475,0.90475,0.90465,0.90475,75400001.0
2009-09-18 21:24:00,0.9047,0.90485,0.9047,0.90485,216399999.0
2009-09-18 21:25:00,0.90485,0.90485,0.9047,0.9047,124500000.0
2009-09-18 21:26:00,0.90465,0.90465,0.90465,0.90465,51500000.0
2009-09-18 21:27:00,0.90465,0.90465,0.9046,0.90465,153800000.0
2009-09-18 21:28:00,0.90465,0.90465,0.9046,0.9046,151600000.0
2009-09-18 21:29:00,0.90465,0.90465,0.9046,0.90465,230900001.0
2009-09-18 21:30:00,0.9047,0.9047,0.90465,0.9047,106600000.0
2009-09-18 21:31:00,0.9047,0.9047,0.90465,0.90465,107000000.0
2009-09-18 21:32:00,0.90465,0.9048,0.90465,0.90475,307600000.0
2009-09-18 21:33:00,0.90475,0.90485,0.9047,0.90485,222700000.0
2009-09-18 21:34:00,0.90485,0.90485,0.9048,0.90485,69900000.0
2009-09-18 21:35:00,0.90485,0.90485,0.9048,0.90485,87500000.0
2009-09-18 21:36:00,0.90485,0.9049,0.90465,0.90485,637000003.0
2009-09-18 21:37:00,0.90485,0.9051,0.90485,0.90495,608500001.0
2009-09-18 21:38:00,0.90495,0.90505,0.90485,0.90505,290600000.0
2009-09-18 21:39:00,0.90505,0.90515,0.905,0.905,66400000.0
2009-09-18 21:40:00,0.905,0.90515,0.90495,0.90515,165300000.0
2009-09-18 21:41:00,0.90515,0.90515,0.90505,0.90505,228300000.0
2009-09-18 21:42:00,0.905,0.9051,0.905,0.90505,286800000.0
2009-09-18 21:43:00,0.90505,0.9051,0.90505,0.90505,193600001.0
2009-09-18 21:44:00,0.9051,0.9051,0.90505,0.9051,226399999.0
2009-09-18 21:45:00,0.90515,0.90525,0.9051,0.90525,129400000.0
2009-09-18 21:46:00,0.90525,0.9053,0.9052,0.9052,225100000.0
2009-09-18 21:47:00,0.9052,0.9052,0.9051,0.90515,343000000.0
2009-09-18 21:48:00,0.9051,0.9054,0.9051,0.9054,172400001.0
2009-09-18 21:49:00,0.90535,0.90545,0.90535,0.90545,173800000.0
2009-09-18 21:50:00,0.90545,0.90545,0.9054,0.9054,198600000.0
2009-09-18 21:51:00,0.9054,0.9054,0.90525,0.90525,186800000.0
2009-09-18 21:52:00,0.9053,0.90535,0.9053,0.9053,270000000.0
2009-09-18 21:53:00,0.9053,0.90535,0.9052,0.9052,331200000.0
2009-09-18 21:54:00,0.9052,0.90525,0.90505,0.9051,292600000.0
2009-09-18 21:55:00,0.9051,0.90525,0.9051,0.9052,264500000.0
2009-09-18 21:56:00,0.9052,0.90525,0.9052,0.9052,61600000.0
2009-09-18 21:57:00,0.9052,0.90525,0.90515,0.9052,156800000.0
2009-09-18 21:58:00,0.90525,0.90535,0.90515,0.9052,185800000.0
2009-09-18 21:59:00,0.9052,0.90535,0.90515,0.9053,256700000.0
2009-09-18 22:00:00,0.9053,0.9056,0.9053,0.9054,496800000.0
2009-09-18 22:01:00,0.9054,0.9055,0.9054,0.90545,237700000.0
2009-09-18 22:02:00,0.9054,0.90545,0.9054,0.9054,52100000.0
2009-09-18 22:03:00,0.9054,0.9054,0.90525,0.90535,252000000.0
2009-09-18 22:04:00,0.9053,0.90535,0.9052,0.9053,139100000.0
2009-09-18 22:05:00,0.90535,0.9054,0.90535,0.9054,53400000.0
2009-09-18 22:06:00,0.9054,0.9054,0.90535,0.90535,106800000.0
2009-09-18 22:07:00,0.90535,0.90535,0.90515,0.90515,57700000.0
2009-09-18 22:08:00,0.90515,0.90515,0.905,0.905,328900000.0
2009-09-18 22:09:00,0.905,0.905,0.90495,0.90495,72900000.0
2009-09-18 22:10:00,0.90495,0.9051,0.90495,0.90505,297000000.0
2009-09-18 22:11:00,0.905,0.90505,0.905,0.90505,46700000.0
2009-09-18 22:12:00,0.90505,0.90505,0.90495,0.905,264300000.0
2009-09-18 22:13:00,0.905,0.905,0.9048,0.90495,138700000.0
2009-09-18 22:14:00,0.90495,0.90505,0.90485,0.90505,51800000.0
2009-09-18 22:15:00,0.90495,0.90505,0.90495,0.90505,87299999.0
2009-09-18 22:16:00,0.90505,0.9051,0.905,0.9051,86899999.0
2009-09-18 22:17:00,0.9051,0.9051,0.90505,0.90505,155900000.0
2009-09-18 22:18:00,0.90505,0.90505,0.90505,0.90505,171800000.0
2009-09-18 22:19:00,0.90505,0.90515,0.90505,0.9051,232000000.0
2009-09-18 22:20:00,0.9051,0.90515,0.9051,0.9051,216100000.0
2009-09-18 22:21:00,0.9051,0.90515,0.9051,0.90515,223800000.0
2009-09-18 22:22:00,0.9051,0.9051,0.90505,0.90505,166700000.0
2009-09-18 22:23:00,0.90505,0.9051,0.90505,0.9051,196300000.0
2009-09-18 22:24:00,0.9051,0.90525,0.9051,0.90525,94700000.0
2009-09-18 22:25:00,0.90525,0.90525,0.905,0.9052,44200000.0
2009-09-18 22:26:00,0.90505,0.9052,0.90505,0.90515,212600000.0
2009-09-18 22:27:00,0.90515,0.90515,0.90505,0.90505,78300000.0
2009-09-18 22:28:00,0.90505,0.9051,0.90505,0.9051,94700000.0
2009-09-18 22:29:00,0.90515,0.9052,0.90505,0.90515,163100000.0
2009-09-18 22:30:00,0.90505,0.9051,0.905,0.9051,119000000.0
2009-09-18 22:31:00,0.90505,0.90505,0.905,0.905,142200000.0
2009-09-18 22:32:00,0.905,0.905,0.9049,0.90495,92000000.0
2009-09-18 22:33:00,0.90495,0.9051,0.90485,0.90485,145400000.0
2009-09-18 22:34:00,0.90485,0.90485,0.90465,0.90475,194200000.0
2009-09-18 22:35:00,0.90475,0.90485,0.9044,0.9045,229600000.0
2009-09-18 22:36:00,0.9045,0.90465,0.9045,0.90465,54600000.0
2009-09-18 22:37:00,0.90465,0.9047,0.9045,0.9047,101100000.0
2009-09-18 22:38:00,0.90475,0.90475,0.90465,0.90465,39500000.0
2009-09-18 22:39:00,0.90465,0.90465,0.9044,0.90465,179400000.0
2009-09-18 22:40:00,0.90465,0.9047,0.90435,0.90445,190800000.0
2009-09-18 22:41:00,0.90445,0.90455,0.9044,0.90455,188600000.0
2009-09-18 22:42:00,0.90455,0.90455,0.90445,0.90445,74100000.0
2009-09-18 22:43:00,0.9044,0.9045,0.9044,0.9045,100400000.0
2009-09-18 22:44:00,0.9045,0.9045,0.90445,0.90445,48800000.0
2009-09-18 22:45:00,0.9044,0.90445,0.90435,0.90435,165600000.0
2009-09-18 22:46:00,0.90435,0.9044,0.90435,0.90435,155600000.0
2009-09-18 22:47:00,0.90435,0.90435,0.90425,0.90425,276000000.0
2009-09-18 22:48:00,0.90425,0.90425,0.904,0.90405,164800000.0
2009-09-18 22:49:00,0.904,0.9041,0.904,0.9041,139200000.0
2009-09-18 22:50:00,0.9041,0.9041,0.9039,0.90405,128500000.0
2009-09-18 22:51:00,0.904,0.9041,0.90395,0.904,190900000.0
2009-09-18 22:52:00,0.904,0.904,0.90395,0.904,51300000.0
2009-09-18 22:53:00,0.904,0.90405,0.9039,0.90395,126300000.0
2009-09-18 22:54:00,0.90395,0.90415,0.9038,0.90385,174800000.0
2009-09-18 22:55:00,0.9038,0.9038,0.90375,0.90375,8000000.0
2009-09-18 22:56:00,0.90375,0.9038,0.90365,0.9037,175700000.0
2009-09-18 22:57:00,0.9037,0.9039,0.9037,0.9038,183300000.0
2009-09-18 22:58:00,0.90385,0.90385,0.90375,0.90385,59900000.0
2009-09-18 22:59:00,0.90385,0.90395,0.9038,0.9039,25400000.0
2009-09-20 23:00:00,0.90643,0.90643,0.90614,0.90614,47600000.0
2009-09-20 23:01:00,0.90628,0.90628,0.90603,0.90603,71800000.0
2009-09-20 23:02:00,0.9063,0.90635,0.9063,0.90635,8100000.0
2009-09-20 23:03:00,0.90635,0.90635,0.90615,0.90625,5000000.0
2009-09-20 23:04:00,0.90625,0.90625,0.906,0.90615,13000000.0
2009-09-20 23:05:00,0.906,0.90615,0.90595,0.90615,14200000.0
2009-09-20 23:06:00,0.9062,0.90625,0.90605,0.90615,15600000.0
2009-09-20 23:07:00,0.90615,0.90615,0.90615,0.90615,4000000.0
2009-09-20 23:08:00,0.9061,0.9061,0.906,0.90605,6000000.0
2009-09-20 23:09:00,0.9061,0.9061,0.906,0.9061,4000000.0
2009-09-20 23:10:00,0.906,0.9061,0.906,0.9061,8400000.0
2009-09-20 23:11:00,0.90605,0.9061,0.90605,0.9061,4200000.0
2009-09-20 23:12:00,0.90605,0.90615,0.90605,0.9061,9400000.0
2009-09-20 23:13:00,0.90615,0.90615,0.90605,0.9061,20200000.0
2009-09-20 23:14:00,0.9061,0.9061,0.90605,0.90605,6600000.0
2009-09-20 23:15:00,0.9061,0.90615,0.9061,0.90615,2000000.0
2009-09-20 23:16:00,0.90615,0.90615,0.90605,0.9061,12400000.0
2009-09-20 23:17:00,0.9061,0.9061,0.90605,0.9061,8800000.0
2009-09-20 23:18:00,0.9061,0.9061,0.90605,0.90605,9400000.0
2009-09-20 23:19:00,0.90605,0.90615,0.9059,0.9059,14400000.0
2009-09-20 23:20:00,0.9059,0.90595,0.90585,0.90595,9400000.0
2009-09-20 23:21:00,0.9059,0.9059,0.9059,0.9059,1000000.0
2009-09-20 23:22:00,0.9059,0.90605,0.9059,0.90605,8000000.0
2009-09-20 23:23:00,0.9059,0.90605,0.90575,0.9059,40000000.0
2009-09-20 23:24:00,0.9059,0.90595,0.9058,0.90585,23200000.0
2009-09-20 23:25:00,0.90585,0.90585,0.90545,0.90565,71600000.0
2009-09-20 23:26:00,0.90565,0.90565,0.90525,0.90525,73600000.0
2009-09-20 23:27:00,0.90525,0.90545,0.9049,0.9052,62200000.0
2009-09-20 23:28:00,0.90505,0.90545,0.90505,0.90535,48600000.0
2009-09-20 23:29:00,0.9054,0.90545,0.9054,0.9054,28800000.0
2009-09-20 23:30:00,0.9054,0.90575,0.90535,0.90555,101600000.0
2009-09-20 23:31:00,0.90555,0.90555,0.9054,0.9055,34200000.0
2009-09-20 23:32:00,0.90555,0.90565,0.9055,0.9056,39600000.0
2009-09-20 23:33:00,0.90565,0.9057,0.9056,0.9057,17800000.0
2009-09-20 23:34:00,0.90565,0.90595,0.90565,0.9059,64400000.0
2009-09-20 23:35:00,0.90595,0.90595,0.9057,0.90585,36800000.0
2009-09-20 23:36:00,0.90585,0.906,0.9057,0.9059,77000000.0
2009-09-20 23:37:00,0.9059,0.90595,0.9058,0.90585,19400000.0
2009-09-20 23:38:00,0.90595,0.90595,0.9059,0.9059,3000000.0
2009-09-20 23:39:00,0.90585,0.90595,0.90585,0.90595,6000000.0
2009-09-20 23:40:00,0.90595,0.90595,0.9058,0.90585,12000000.0
2009-09-20 23:41:00,0.90585,0.9059,0.90575,0.9059,18000000.0
2009-09-20 23:42:00,0.9058,0.9059,0.9057,0.90575,25600000.0
2009-09-20 23:43:00,0.90575,0.90575,0.9057,0.9057,16000000.0
2009-09-20 23:44:00,0.9057,0.90575,0.9057,0.9057,13800000.0
2009-09-20 23:45:00,0.9057,0.9057,0.9056,0.9056,9600000.0
2009-09-20 23:46:00,0.90565,0.9057,0.90555,0.90565,23000000.0
2009-09-20 23:47:00,0.90565,0.90565,0.90565,0.90565,2000000.0
2009-09-20 23:48:00,0.90565,0.90565,0.90565,0.90565,1000000.0
2009-09-20 23:49:00,0.90565,0.90565,0.90565,0.90565,1000000.0
2009-09-20 23:50:00,0.9056,0.9058,0.9056,0.9058,12000000.0
2009-09-20 23:51:00,0.9058,0.9058,0.90565,0.9057,18000000.0
2009-09-20 23:52:00,0.90575,0.9058,0.9057,0.9058,35600000.0
2009-09-20 23:53:00,0.90585,0.9059,0.9058,0.9058,24400000.0
2009-09-20 23:54:00,0.90579,0.90581,0.90574,0.90581,65100000.0
2009-09-20 23:55:00,0.90585,0.90585,0.9058,0.9058,4000000.0
2009-09-20 23:56:00,0.90585,0.9059,0.9058,0.9058,18600000.0
2009-09-20 23:57:00,0.90585,0.90595,0.90585,0.90595,5400000.0
2009-09-20 23:58:00,0.9059,0.9059,0.9059,0.9059,1000000.0
2009-09-20 23:59:00,0.90585,0.90585,0.90575,0.90585,5000000.0
2009-09-21 00:00:00,0.906,0.9061,0.90595,0.9061,71600000.0
2009-09-21 00:01:00,0.9061,0.90615,0.90605,0.90605,121000000.0
2009-09-21 00:02:00,0.90605,0.9063,0.90595,0.9063,184400000.0
2009-09-21 00:03:00,0.90625,0.90625,0.90615,0.90625,132600000.0
2009-09-21 00:04:00,0.9062,0.90625,0.9061,0.9061,162900000.0
2009-09-21 00:05:00,0.9061,0.90615,0.9061,0.90615,109800000.0
2009-09-21 00:06:00,0.9061,0.9062,0.9061,0.9062,28600000.0
2009-09-21 00:07:00,0.90615,0.90615,0.90605,0.9061,78200000.0
2009-09-21 00:08:00,0.9061,0.9061,0.90595,0.906,116100000.0
2009-09-21 00:09:00,0.906,0.90605,0.906,0.90605,14300000.0
2009-09-21 00:10:00,0.90605,0.9062,0.90605,0.90615,24800000.0
2009-09-21 00:11:00,0.90615,0.9062,0.9061,0.9061,24300000.0
2009-09-21 00:12:00,0.90615,0.9062,0.9061,0.9061,8300000.0
2009-09-21 00:13:00,0.9061,0.9061,0.90605,0.90605,88100000.0
2009-09-21 00:14:00,0.90605,0.90605,0.90585,0.90585,157800000.0
2009-09-21 00:15:00,0.90585,0.9059,0.90575,0.90585,117100000.0
2009-09-21 00:16:00,0.90585,0.90585,0.9057,0.9058,147300000.0
2009-09-21 00:17:00,0.90575,0.9058,0.90565,0.9058,47900000.0
2009-09-21 00:18:00,0.9058,0.90585,0.9058,0.90585,13500000.0
2009-09-21 00:19:00,0.9058,0.9058,0.9056,0.9057,78500000.0
2009-09-21 00:20:00,0.9057,0.9057,0.9057,0.9057,14600000.0
2009-09-21 00:21:00,0.90575,0.9058,0.90575,0.9058,4100000.0
2009-09-21 00:22:00,0.9058,0.90585,0.90545,0.9055,76100000.0
2009-09-21 00:23:00,0.9055,0.90565,0.9055,0.9056,26400000.0
2009-09-21 00:24:00,0.90565,0.90565,0.90555,0.90555,92200000.0
2009-09-21 00:25:00,0.90555,0.9056,0.9055,0.9056,54400000.0
2009-09-21 00:26:00,0.9055,0.9056,0.90545,0.9056,5800000.0
2009-09-21 00:27:00,0.9056,0.90565,0.9055,0.9056,99100000.0
2009-09-21 00:28:00,0.9056,0.90565,0.9056,0.90565,16800000.0
2009-09-21 00:29:00,0.90565,0.90575,0.90565,0.90575,61900000.0
2009-09-21 00:30:00,0.90575,0.90575,0.90565,0.90565,27900000.0
2009-09-21 00:31:00,0.9056,0.90565,0.90555,0.9056,106600000.0
2009-09-21 00:32:00,0.9056,0.9056,0.9056,0.9056,39000000.0
2009-09-21 00:33:00,0.9056,0.9056,0.9056,0.9056,15600000.0
2009-09-21 00:34:00,0.9056,0.9056,0.90555,0.90555,44800000.0
2009-09-21 00:35:00,0.90555,0.90555,0.90555,0.90555,8400000.0
2009-09-21 00:36:00,0.90555,0.90555,0.90555,0.90555,32400000.0
2009-09-21 00:37:00,0.90545,0.90564,0.90545,0.90564,75400000.0
2009-09-21 00:38:00,0.90555,0.90565,0.90555,0.9056,68800000.0
2009-09-21 00:39:00,0.9056,0.9057,0.9056,0.9057,10200000.0
2009-09-21 00:40:00,0.9057,0.9057,0.9057,0.9057,6000000.0
2009-09-21 00:41:00,0.9057,0.9057,0.9054,0.90545,79700000.0
2009-09-21 00:42:00,0.90545,0.90565,0.9054,0.9054,116500000.0
2009-09-21 00:43:00,0.9054,0.90555,0.9054,0.90555,24400000.0
2009-09-21 00:44:00,0.90555,0.9056,0.9053,0.9056,147900000.0
2009-09-21 00:45:00,0.9056,0.9057,0.90555,0.9057,146700000.0
2009-09-21 00:46:00,0.90575,0.90575,0.90565,0.90565,66000000.0
2009-09-21 00:47:00,0.90565,0.90565,0.90535,0.90555,120900000.0
2009-09-21 00:48:00,0.90555,0.90555,0.90535,0.90535,30300000.0
2009-09-21 00:49:00,0.90535,0.9054,0.9053,0.90535,27000000.0
2009-09-21 00:50:00,0.9053,0.9053,0.90525,0.9053,28000000.0
2009-09-21 00:51:00,0.9053,0.9054,0.90525,0.9054,10300000.0
2009-09-21 00:52:00,0.9054,0.90545,0.9054,0.9054,18400000.0
2009-09-21 00:53:00,0.9054,0.9054,0.9053,0.9054,59900000.0
2009-09-21 00:54:00,0.90535,0.9055,0.90535,0.90545,49000000.0
2009-09-21 00:55:00,0.90545,0.90545,0.90485,0.90515,130200000.0
2009-09-21 00:56:00,0.90505,0.90515,0.90505,0.90505,27000000.0
2009-09-21 00:57:00,0.9051,0.9051,0.90495,0.90495,31700000.0
2009-09-21 00:58:00,0.90495,0.9051,0.90495,0.90495,136300000.0
2009-09-21 00:59:00,0.90495,0.905,0.9049,0.90495,102100000.0
2009-09-21 01:00:00,0.90495,0.905,0.90495,0.905,60600000.0
2009-09-21 01:01:00,0.90495,0.905,0.9049,0.90495,171700000.0
2009-09-21 01:02:00,0.90495,0.90495,0.9049,0.9049,25600000.0
2009-09-21 01:03:00,0.90495,0.90495,0.9049,0.9049,29600000.0
2009-09-21 01:04:00,0.9049,0.9049,0.9049,0.9049,14400000.0
2009-09-21 01:05:00,0.90466,0.90479,0.90447,0.90478,257700000.0
2009-09-21 01:06:00,0.90481,0.90489,0.9047,0.90479,221000000.0
2009-09-21 01:07:00,0.9049,0.9049,0.9049,0.9049,24100000.0
2009-09-21 01:08:00,0.90484,0.90484,0.90449,0.90476,102200000.0
2009-09-21 01:09:00,0.90464,0.90494,0.90458,0.90479,236600000.0
2009-09-21 01:10:00,0.9049,0.9052,0.9049,0.90515,126000000.0
2009-09-21 01:11:00,0.9052,0.9053,0.90515,0.9053,103500000.0
2009-09-21 01:12:00,0.90535,0.90535,0.9053,0.9053,60600000.0
2009-09-21 01:13:00,0.9053,0.9053,0.90525,0.90525,57400000.0
2009-09-21 01:14:00,0.90525,0.90545,0.90525,0.90545,77500000.0
2009-09-21 01:15:00,0.90545,0.90545,0.9051,0.90515,119400000.0
2009-09-21 01:16:00,0.90515,0.90515,0.90505,0.90505,49500000.0
2009-09-21 01:17:00,0.90505,0.9051,0.90505,0.9051,62100000.0
2009-09-21 01:18:00,0.9051,0.90515,0.9051,0.90515,12800000.0
2009-09-21 01:19:00,0.90515,0.90515,0.90515,0.90515,5600000.0
2009-09-21 01:20:00,0.9051,0.9051,0.90505,0.90505,12600000.0
2009-09-21 01:21:00,0.9051,0.9051,0.90505,0.90505,21100000.0
2009-09-21 01:22:00,0.9051,0.9051,0.9051,0.9051,25600000.0
2009-09-21 01:23:00,0.9051,0.90515,0.90505,0.9051,46200000.0
2009-09-21 01:24:00,0.9051,0.90515,0.90495,0.90495,81800000.0
2009-09-21 01:25:00,0.90495,0.90495,0.9047,0.9047,133400000.0
2009-09-21 01:26:00,0.90475,0.90475,0.9047,0.90475,29700000.0
2009-09-21 01:27:00,0.90475,0.9048,0.90475,0.9048,22000000.0
2009-09-21 01:28:00,0.9048,0.9048,0.9048,0.9048,33600000.0
2009-09-21 01:29:00,0.90449,0.90474,0.90449,0.90471,170800000.0
2009-09-21 01:30:00,0.9048,0.9048,0.90475,0.90475,22400000.0
2009-09-21 01:31:00,0.90475,0.9048,0.90475,0.90475,54200000.0
2009-09-21 01:32:00,0.90475,0.90475,0.90475,0.90475,28400000.0
2009-09-21 01:33:00,0.90475,0.90475,0.90425,0.9044,126600000.0
2009-09-21 01:34:00,0.90455,0.9046,0.9044,0.9046,71200000.0
2009-09-21 01:35:00,0.9046,0.90465,0.90455,0.90465,44500000.0
2009-09-21 01:36:00,0.9047,0.9047,0.9045,0.9045,63200000.0
2009-09-21 01:37:00,0.9045,0.90455,0.9045,0.9045,14400000.0
2009-09-21 01:38:00,0.9045,0.9045,0.9044,0.90445,40800000.0
2009-09-21 01:39:00,0.9044,0.9044,0.90435,0.9044,41000000.0
2009-09-21 01:40:00,0.9044,0.90445,0.9044,0.90445,14800000.0
2009-09-21 01:41:00,0.9044,0.9044,0.90425,0.9043,66900000.0
2009-09-21 01:42:00,0.9043,0.90445,0.9043,0.90445,99800000.0
2009-09-21 01:43:00,0.9045,0.90475,0.9045,0.9047,66100000.0
2009-09-21 01:44:00,0.9047,0.90475,0.90465,0.90465,80200000.0
2009-09-21 01:45:00,0.90465,0.90475,0.90465,0.90475,13400000.0
2009-09-21 01:46:00,0.9048,0.9049,0.9047,0.9049,45300000.0
2009-09-21 01:47:00,0.90485,0.905,0.9048,0.90495,140000000.0
2009-09-21 01:48:00,0.90495,0.90505,0.9049,0.90505,115600000.0
2009-09-21 01:49:00,0.90495,0.90505,0.90495,0.90495,82100000.0
2009-09-21 01:50:00,0.90495,0.905,0.9048,0.9049,128200000.0
2009-09-21 01:51:00,0.9049,0.9049,0.9049,0.9049,4800000.0
2009-09-21 01:52:00,0.90485,0.90485,0.90475,0.9048,34200000.0
2009-09-21 01:53:00,0.9048,0.9049,0.9048,0.90485,28400000.0
2009-09-21 01:54:00,0.9049,0.9049,0.9049,0.9049,2400000.0
2009-09-21 01:55:00,0.90485,0.9049,0.9048,0.9049,20000000.0
2009-09-21 01:56:00,0.90479,0.90479,0.90458,0.90473,195200000.0
2009-09-21 01:57:00,0.90485,0.9049,0.9048,0.9048,30000000.0
2009-09-21 01:58:00,0.9048,0.9048,0.90475,0.9048,50400000.0
2009-09-21 01:59:00,0.9048,0.9048,0.9047,0.9047,27200000.0
2009-09-21 02:00:00,0.9047,0.9047,0.90455,0.90465,97300000.0
2009-09-21 02:01:00,0.9047,0.90485,0.9047,0.9048,124600000.0
2009-09-21 02:02:00,0.9048,0.9049,0.9048,0.90485,36400000.0
2009-09-21 02:03:00,0.9048,0.9048,0.90475,0.90475,74800000.0
2009-09-21 02:04:00,0.9047,0.90475,0.9047,0.90475,109000000.0
2009-09-21 02:05:00,0.90475,0.9048,0.90465,0.90465,71500000.0
2009-09-21 02:06:00,0.90465,0.90465,0.90465,0.90465,73900000.0
2009-09-21 02:07:00,0.90465,0.90465,0.90465,0.90465,46300000.0
2009-09-21 02:08:00,0.90465,0.90465,0.90465,0.90465,18100000.0
2009-09-21 02:09:00,0.90465,0.9047,0.9045,0.90455,181200000.0
2009-09-21 02:10:00,0.90455,0.9046,0.90455,0.9046,34000000.0
2009-09-21 02:11:00,0.9046,0.9046,0.9045,0.90455,79200000.0
2009-09-21 02:12:00,0.90455,0.90455,0.9045,0.9045,48200000.0
2009-09-21 02:13:00,0.9045,0.9045,0.90445,0.90445,193900000.0
2009-09-21 02:14:00,0.90445,0.9045,0.9044,0.9044,141500000.0
2009-09-21 02:15:00,0.9044,0.9044,0.9044,0.9044,47900000.0
2009-09-21 02:16:00,0.9044,0.90455,0.9044,0.9045,69100000.0
2009-09-21 02:17:00,0.9046,0.90465,0.9046,0.90465,14400000.0
2009-09-21 02:18:00,0.90452,0.90452,0.90439,0.90446,151900000.0
2009-09-21 02:19:00,0.90446,0.90455,0.90443,0.90454,332600000.0
2009-09-21 02:20:00,0.90465,0.9047,0.90465,0.90465,60700000.0
2009-09-21 02:21:00,0.90465,0.90465,0.90465,0.90465,19200000.0
2009-09-21 02:22:00,0.90465,0.90465,0.90465,0.90465,6400000.0
2009-09-21 02:23:00,0.90465,0.90465,0.9044,0.90455,87200000.0
2009-09-21 02:24:00,0.9045,0.9047,0.9045,0.9047,74400000.0
2009-09-21 02:25:00,0.9047,0.9047,0.9047,0.9047,7200000.0
2009-09-21 02:26:00,0.9047,0.9047,0.9047,0.9047,9600000.0
2009-09-21 02:27:00,0.9047,0.9047,0.9046,0.9046,62800000.0
2009-09-21 02:28:00,0.90444,0.90448,0.90433,0.90434,334400000.0
2009-09-21 02:29:00,0.9046,0.90465,0.9046,0.90465,16800000.0
2009-09-21 02:30:00,0.90465,0.90485,0.90465,0.9048,93500000.0
2009-09-21 02:31:00,0.9048,0.9048,0.90475,0.90475,81600000.0
2009-09-21 02:32:00,0.90475,0.90475,0.90475,0.90475,21600000.0
2009-09-21 02:33:00,0.90475,0.90475,0.90475,0.90475,2400000.0
2009-09-21 02:34:00,0.90475,0.90475,0.90475,0.90475,19200000.0
2009-09-21 02:35:00,0.90475,0.90475,0.90465,0.90465,14400000.0
2009-09-21 02:36:00,0.90465,0.90475,0.90465,0.90475,45600000.0
2009-09-21 02:37:00,0.90475,0.90475,0.90475,0.90475,8800000.0
2009-09-21 02:38:00,0.90475,0.9049,0.9047,0.9049,67300000.0
2009-09-21 02:39:00,0.9049,0.9049,0.9049,0.9049,45600000.0
2009-09-21 02:40:00,0.9049,0.9049,0.9049,0.9049,9600000.0
2009-09-21 02:41:00,0.90485,0.90485,0.90485,0.90485,9600000.0
2009-09-21 02:42:00,0.9049,0.9049,0.9049,0.9049,4800000.0
2009-09-21 02:43:00,0.90495,0.905,0.9049,0.905,36000000.0
2009-09-21 02:44:00,0.90505,0.90505,0.90495,0.90495,25700000.0
2009-09-21 02:45:00,0.90495,0.90505,0.90495,0.905,78000000.0
2009-09-21 02:46:00,0.905,0.90505,0.90495,0.90495,145200000.0
2009-09-21 02:47:00,0.90495,0.905,0.9049,0.9049,86100000.0
2009-09-21 02:48:00,0.9049,0.9049,0.90485,0.90485,92400000.0
2009-09-21 02:49:00,0.90485,0.9049,0.90475,0.90475,78000000.0
2009-09-21 02:50:00,0.90475,0.90475,0.90475,0.90475,24400000.0
2009-09-21 02:51:00,0.90475,0.90475,0.9046,0.9046,42400000.0
2009-09-21 02:52:00,0.9046,0.9046,0.9046,0.9046,7200000.0
2009-09-21 02:53:00,0.9046,0.9046,0.9045,0.90455,52900000.0
2009-09-21 02:54:00,0.90455,0.90465,0.90455,0.90465,65300000.0
2009-09-21 02:55:00,0.90465,0.9047,0.90465,0.90465,34800000.0
2009-09-21 02:56:00,0.90465,0.9047,0.9046,0.90465,52900000.0
2009-09-21 02:57:00,0.9046,0.9046,0.9046,0.9046,28800000.0
2009-09-21 02:58:00,0.9046,0.9046,0.9046,0.9046,15600000.0
2009-09-21 02:59:00,0.9046,0.9046,0.9046,0.9046,103900000.0
2009-09-21 03:00:00,0.9046,0.90465,0.9046,0.9046,153400000.0
2009-09-21 03:01:00,0.9046,0.90465,0.90455,0.90455,164600000.0
2009-09-21 03:02:00,0.9046,0.9046,0.90455,0.9046,54600000.0
2009-09-21 03:03:00,0.90455,0.9046,0.90455,0.90455,143700000.0
2009-09-21 03:04:00,0.90455,0.9046,0.90445,0.90445,157900000.0
2009-09-21 03:05:00,0.90445,0.9045,0.90445,0.9045,128300000.0
2009-09-21 03:06:00,0.9045,0.90455,0.90445,0.90455,47800000.0
2009-09-21 03:07:00,0.90455,0.9047,0.90455,0.9047,90200000.0
2009-09-21 03:08:00,0.9047,0.9047,0.9047,0.9047,19700000.0
2009-09-21 03:09:00,0.9047,0.9047,0.90465,0.9047,178300000.0
2009-09-21 03:10:00,0.90465,0.90465,0.9046,0.9046,227100000.0
2009-09-21 03:11:00,0.9046,0.90465,0.90445,0.90445,123400000.0
2009-09-21 03:12:00,0.90445,0.9045,0.90435,0.90435,167900000.0
2009-09-21 03:13:00,0.9044,0.9047,0.90435,0.90465,404200000.0
2009-09-21 03:14:00,0.90465,0.90465,0.9045,0.90465,236600000.0
2009-09-21 03:15:00,0.90465,0.90465,0.90455,0.90455,226500000.0
2009-09-21 03:16:00,0.90455,0.9046,0.90455,0.90455,216200000.0
2009-09-21 03:17:00,0.90455,0.90465,0.90455,0.90465,115800000.0
2009-09-21 03:18:00,0.90465,0.9047,0.90465,0.90465,33000000.0
2009-09-21 03:19:00,0.9047,0.9047,0.90445,0.9045,194500000.0
2009-09-21 03:20:00,0.9045,0.90455,0.90435,0.90445,107900000.0
2009-09-21 03:21:00,0.90445,0.9045,0.9044,0.90445,215300000.0
2009-09-21 03:22:00,0.90445,0.90455,0.9044,0.90445,198400000.0
2009-09-21 03:23:00,0.9045,0.9045,0.9044,0.9045,116800000.0
2009-09-21 03:24:00,0.90445,0.9046,0.9044,0.9045,196100000.0
2009-09-21 03:25:00,0.9045,0.9046,0.9045,0.9046,224600000.0
2009-09-21 03:26:00,0.9046,0.9046,0.9046,0.9046,20400000.0
2009-09-21 03:27:00,0.9046,0.90465,0.9046,0.9046,82800000.0
2009-09-21 03:28:00,0.9046,0.9046,0.9045,0.90455,206200000.0
2009-09-21 03:29:00,0.90455,0.90455,0.9045,0.9045,77000000.0
2009-09-21 03:30:00,0.9045,0.90465,0.9045,0.9046,127600000.0
2009-09-21 03:31:00,0.9046,0.9046,0.9046,0.9046,26400000.0
2009-09-21 03:32:00,0.90455,0.9047,0.90455,0.90465,90000000.0
2009-09-21 03:33:00,0.90465,0.90465,0.9045,0.9045,258400000.0
2009-09-21 03:34:00,0.90445,0.90455,0.90435,0.90445,233600000.0
2009-09-21 03:35:00,0.90445,0.90445,0.90445,0.90445,35200000.0
2009-09-21 03:36:00,0.90445,0.90445,0.90435,0.9044,34900000.0
2009-09-21 03:37:00,0.9044,0.90445,0.90435,0.9044,133900000.0
2009-09-21 03:38:00,0.9045,0.90455,0.9044,0.9044,264200000.0
2009-09-21 03:39:00,0.9044,0.90445,0.90435,0.9044,133600000.0
2009-09-21 03:40:00,0.90435,0.90445,0.90435,0.9044,159500000.0
2009-09-21 03:41:00,0.9044,0.90455,0.9044,0.9045,125500000.0
2009-09-21 03:42:00,0.9045,0.9045,0.9044,0.9044,84400000.0
2009-09-21 03:43:00,0.9044,0.9044,0.9044,0.9044,38100000.0
2009-09-21 03:44:00,0.90435,0.90445,0.90435,0.90445,172900000.0
2009-09-21 03:45:00,0.90445,0.90445,0.9044,0.9044,123800000.0
2009-09-21 03:46:00,0.9044,0.90445,0.90435,0.90445,116300000.0
2009-09-21 03:47:00,0.90445,0.90445,0.90445,0.90445,87200000.0
2009-09-21 03:48:00,0.90445,0.90455,0.90445,0.90455,261700000.0
2009-09-21 03:49:00,0.9045,0.9047,0.9045,0.90455,336300000.0
2009-09-21 03:50:00,0.9046,0.90465,0.90455,0.90465,76700000.0
2009-09-21 03:51:00,0.90465,0.90465,0.9045,0.90455,181900000.0
2009-09-21 03:52:00,0.90455,0.90465,0.9045,0.9046,285400000.0
2009-09-21 03:53:00,0.9046,0.9047,0.90455,0.9047,286700000.0
2009-09-21 03:54:00,0.9047,0.90495,0.90465,0.9049,226000000.0
2009-09-21 03:55:00,0.9049,0.90505,0.9049,0.90505,283700000.0
2009-09-21 03:56:00,0.90505,0.9051,0.905,0.90505,243900000.0
2009-09-21 03:57:00,0.90505,0.90505,0.90495,0.905,148800000.0
2009-09-21 03:58:00,0.905,0.905,0.9049,0.90495,304000000.0
2009-09-21 03:59:00,0.90495,0.9053,0.9049,0.9053,351500000.0
2009-09-21 04:00:00,0.9054,0.90545,0.9051,0.90515,416100000.0
2009-09-21 04:01:00,0.9052,0.9053,0.9052,0.9052,404599998.0
2009-09-21 04:02:00,0.90525,0.9053,0.9052,0.90525,211000001.0
2009-09-21 04:03:00,0.90525,0.90525,0.90515,0.90515,244800000.0
2009-09-21 04:04:00,0.90515,0.90515,0.905,0.90505,236500000.0
2009-09-21 04:05:00,0.90505,0.9053,0.905,0.90525,309099999.0
2009-09-21 04:06:00,0.90525,0.90525,0.90525,0.90525,104299999.0
2009-09-21 04:07:00,0.9053,0.9054,0.90525,0.9054,289999999.0
2009-09-21 04:08:00,0.9053,0.9054,0.9053,0.9054,185099999.0
2009-09-21 04:09:00,0.9054,0.9054,0.90535,0.90535,152900000.0
2009-09-21 04:10:00,0.90535,0.9054,0.90525,0.9053,324000000.0
2009-09-21 04:11:00,0.9053,0.90535,0.9052,0.90535,297600000.0
2009-09-21 04:12:00,0.9053,0.90535,0.9052,0.90525,227799998.0
2009-09-21 04:13:00,0.9053,0.9053,0.90525,0.90525,47100000.0
2009-09-21 04:14:00,0.9053,0.9053,0.90515,0.9052,194900001.0
2009-09-21 04:15:00,0.9052,0.90535,0.9052,0.90525,232400003.0
2009-09-21 04:16:00,0.90535,0.90545,0.9053,0.9054,643499997.0
2009-09-21 04:17:00,0.9054,0.9055,0.90525,0.90525,380500002.0
2009-09-21 04:18:00,0.90525,0.90535,0.90525,0.9053,112000000.0
2009-09-21 04:19:00,0.9053,0.90535,0.90515,0.90515,303600000.0
2009-09-21 04:20:00,0.90515,0.9052,0.90515,0.9052,307300000.0
2009-09-21 04:21:00,0.9052,0.90525,0.90515,0.9052,184600000.0
2009-09-21 04:22:00,0.9052,0.9052,0.90495,0.90495,261500000.0
2009-09-21 04:23:00,0.90495,0.90495,0.90465,0.9047,254200000.0
2009-09-21 04:24:00,0.9047,0.9049,0.90465,0.9049,164200000.0
2009-09-21 04:25:00,0.90485,0.90495,0.90485,0.90495,230500000.0
2009-09-21 04:26:00,0.90495,0.905,0.9049,0.90495,189800000.0
2009-09-21 04:27:00,0.90495,0.90495,0.90495,0.90495,40000000.0
2009-09-21 04:28:00,0.90495,0.90495,0.90495,0.90495,89200000.0
2009-09-21 04:29:00,0.90495,0.90495,0.90485,0.90485,50400000.0
2009-09-21 04:30:00,0.90485,0.90485,0.90485,0.90485,75200000.0
2009-09-21 04:31:00,0.90475,0.90478,0.90473,0.90475,43600000.0
2009-09-21 04:32:00,0.90485,0.90485,0.90485,0.90485,19200000.0
2009-09-21 04:33:00,0.90485,0.90495,0.90485,0.90495,50000000.0
2009-09-21 04:34:00,0.90495,0.90505,0.90495,0.90495,65800000.0
2009-09-21 04:35:00,0.90495,0.90495,0.90455,0.90465,165600000.0
2009-09-21 04:36:00,0.90465,0.9047,0.9046,0.9046,97900000.0
2009-09-21 04:37:00,0.9046,0.905,0.9046,0.905,136500000.0
2009-09-21 04:38:00,0.905,0.90525,0.905,0.90515,214600000.0
2009-09-21 04:39:00,0.9051,0.9052,0.9051,0.9052,93100000.0
2009-09-21 04:40:00,0.9051,0.9052,0.90505,0.90515,170700000.0
2009-09-21 04:41:00,0.9052,0.9052,0.90495,0.905,227900000.0
2009-09-21 04:42:00,0.90495,0.905,0.90485,0.90485,85900000.0
2009-09-21 04:43:00,0.90485,0.9049,0.90485,0.90485,66900000.0
2009-09-21 04:44:00,0.90485,0.9049,0.90485,0.9049,21400000.0
2009-09-21 04:45:00,0.90485,0.90495,0.90485,0.9049,121500000.0
2009-09-21 04:46:00,0.9049,0.905,0.9049,0.905,206800000.0
2009-09-21 04:47:00,0.905,0.90505,0.905,0.905,213600000.0
2009-09-21 04:48:00,0.905,0.905,0.905,0.905,268400000.0
2009-09-21 04:49:00,0.905,0.90505,0.9049,0.90495,260500000.0
2009-09-21 04:50:00,0.90495,0.905,0.90495,0.905,20400000.0
2009-09-21 04:51:00,0.905,0.90505,0.90495,0.90505,68000000.0
2009-09-21 04:52:00,0.90505,0.90505,0.90505,0.90505,36300000.0
2009-09-21 04:53:00,0.90505,0.90505,0.90495,0.90495,63300000.0
2009-09-21 04:54:00,0.90495,0.90495,0.90495,0.90495,4800000.0
2009-09-21 04:55:00,0.90495,0.90505,0.90495,0.905,95600000.0
2009-09-21 04:56:00,0.905,0.90505,0.90495,0.905,90700000.0
2009-09-21 04:57:00,0.90505,0.90505,0.905,0.90505,28700000.0
2009-09-21 04:58:00,0.90505,0.9051,0.9049,0.90495,215200000.0
2009-09-21 04:59:00,0.90495,0.90495,0.9048,0.90485,130300000.0
2009-09-21 05:00:00,0.90457,0.90471,0.90449,0.90466,96000000.0
2009-09-21 05:01:00,0.90485,0.9049,0.90485,0.90485,65600000.0
2009-09-21 05:02:00,0.90485,0.9049,0.90485,0.9049,19200000.0
2009-09-21 05:03:00,0.90485,0.9049,0.9048,0.9049,90900000.0
2009-09-21 05:04:00,0.90485,0.90485,0.9048,0.9048,39800000.0
2009-09-21 05:05:00,0.9048,0.9049,0.9048,0.9049,91000000.0
2009-09-21 05:06:00,0.90485,0.90485,0.90485,0.90485,7200000.0
2009-09-21 05:07:00,0.90485,0.90485,0.9048,0.9048,31200000.0
2009-09-21 05:08:00,0.9048,0.90485,0.9048,0.9048,76600000.0
2009-09-21 05:09:00,0.9048,0.90485,0.9048,0.90485,36400000.0
2009-09-21 05:10:00,0.9048,0.9048,0.90475,0.90475,17400000.0
2009-09-21 05:11:00,0.90475,0.9048,0.9047,0.9048,68700000.0
2009-09-21 05:12:00,0.9048,0.9048,0.9047,0.9047,110800000.0
2009-09-21 05:13:00,0.9047,0.9047,0.90465,0.90465,44000000.0
2009-09-21 05:14:00,0.90465,0.9048,0.90465,0.9048,73300000.0
2009-09-21 05:15:00,0.9048,0.9048,0.9047,0.9047,22900000.0
2009-09-21 05:16:00,0.9047,0.90475,0.9047,0.9047,129100000.0
2009-09-21 05:17:00,0.9047,0.9047,0.9047,0.9047,16000000.0
2009-09-21 05:18:00,0.9047,0.90475,0.90465,0.90465,166300000.0
2009-09-21 05:19:00,0.90465,0.9047,0.90465,0.90465,170100000.0
2009-09-21 05:20:00,0.90465,0.9047,0.90465,0.90465,312800000.0
2009-09-21 05:21:00,0.90465,0.9047,0.90465,0.9047,150500000.0
2009-09-21 05:22:00,0.9047,0.90475,0.9047,0.9047,49000000.0
2009-09-21 05:23:00,0.9047,0.9047,0.9047,0.9047,24600000.0
2009-09-21 05:24:00,0.9047,0.9047,0.9047,0.9047,90100000.0
2009-09-21 05:25:00,0.9047,0.9047,0.90465,0.90465,115500000.0
2009-09-21 05:26:00,0.90465,0.90465,0.90465,0.90465,254500000.0
2009-09-21 05:27:00,0.90465,0.90465,0.9045,0.90455,80000000.0
2009-09-21 05:28:00,0.90455,0.90455,0.9045,0.9045,70300000.0
2009-09-21 05:29:00,0.9045,0.9045,0.9045,0.9045,31000000.0
2009-09-21 05:30:00,0.9045,0.9046,0.9045,0.90455,99200000.0
2009-09-21 05:31:00,0.9046,0.90465,0.9045,0.9045,412000000.0
2009-09-21 05:32:00,0.90455,0.90465,0.90455,0.90455,174000000.0
2009-09-21 05:33:00,0.9046,0.90475,0.90455,0.90475,258700000.0
2009-09-21 05:34:00,0.90475,0.90495,0.9047,0.90485,176900000.0
2009-09-21 05:35:00,0.90485,0.90485,0.90475,0.9048,182200000.0
2009-09-21 05:36:00,0.9048,0.9048,0.9047,0.9047,105500000.0
2009-09-21 05:37:00,0.90465,0.9048,0.90465,0.9048,299400000.0
2009-09-21 05:38:00,0.90475,0.90475,0.90475,0.90475,21000000.0
2009-09-21 05:39:00,0.9048,0.9048,0.9048,0.9048,20000000.0
2009-09-21 05:40:00,0.9048,0.9049,0.9047,0.90485,666100000.0
2009-09-21 05:41:00,0.90485,0.90485,0.90465,0.90475,307000000.0
2009-09-21 05:42:00,0.90475,0.90485,0.90475,0.90485,79000000.0
2009-09-21 05:43:00,0.90485,0.90485,0.9048,0.9048,79500000.0
2009-09-21 05:44:00,0.9048,0.90485,0.90475,0.9048,123300000.0
2009-09-21 05:45:00,0.9048,0.9048,0.9048,0.9048,5000000.0
2009-09-21 05:46:00,0.9048,0.9048,0.90475,0.9048,76700000.0
2009-09-21 05:47:00,0.9048,0.90485,0.9048,0.90485,46300000.0
2009-09-21 05:48:00,0.90485,0.90485,0.90485,0.90485,3000000.0
2009-09-21 05:49:00,0.90485,0.9049,0.90465,0.9048,289400000.0
2009-09-21 05:50:00,0.9048,0.9048,0.9046,0.9048,488800000.0
2009-09-21 05:51:00,0.90465,0.9047,0.90455,0.9046,219700000.0
2009-09-21 05:52:00,0.9046,0.90475,0.90455,0.90465,410100000.0
2009-09-21 05:53:00,0.90465,0.90475,0.90465,0.9047,255200000.0
2009-09-21 05:54:00,0.90465,0.90475,0.90465,0.9047,345100000.0
2009-09-21 05:55:00,0.9047,0.90475,0.9047,0.9047,106400000.0
2009-09-21 05:56:00,0.90465,0.9048,0.90465,0.9047,234500000.0
2009-09-21 05:57:00,0.9047,0.9047,0.9047,0.9047,241800000.0
2009-09-21 05:58:00,0.9048,0.90485,0.9047,0.9048,467400000.0
2009-09-21 05:59:00,0.90475,0.905,0.90475,0.90495,530900000.0
2009-09-21 06:00:00,0.905,0.905,0.9048,0.9048,244800000.0
2009-09-21 06:01:00,0.9048,0.905,0.9048,0.905,359300000.0
2009-09-21 06:02:00,0.905,0.905,0.90475,0.9048,422000000.0
2009-09-21 06:03:00,0.9048,0.90485,0.9048,0.9048,42700000.0
2009-09-21 06:04:00,0.9048,0.9049,0.9048,0.90485,84400000.0
2009-09-21 06:05:00,0.90485,0.90495,0.90485,0.90495,246200000.0
2009-09-21 06:06:00,0.90495,0.90505,0.90485,0.90485,250000000.0
2009-09-21 06:07:00,0.9049,0.905,0.9049,0.905,180800000.0
2009-09-21 06:08:00,0.905,0.905,0.90495,0.90495,145500000.0
2009-09-21 06:09:00,0.905,0.90505,0.90495,0.90505,216700000.0
2009-09-21 06:10:00,0.90505,0.9051,0.90495,0.90495,487200000.0
2009-09-21 06:11:00,0.90495,0.905,0.90495,0.90495,220100000.0
2009-09-21 06:12:00,0.90495,0.905,0.90495,0.905,102400000.0
2009-09-21 06:13:00,0.905,0.905,0.90495,0.90495,227100000.0
2009-09-21 06:14:00,0.90495,0.90495,0.90495,0.90495,77300000.0
2009-09-21 06:15:00,0.90495,0.9051,0.90495,0.90505,215100000.0
2009-09-21 06:16:00,0.90505,0.90515,0.905,0.905,705799999.0
2009-09-21 06:17:00,0.905,0.90505,0.9049,0.905,199100000.0
2009-09-21 06:18:00,0.905,0.905,0.9046,0.9046,578300000.0
2009-09-21 06:19:00,0.9046,0.9047,0.9046,0.90465,187000000.0
2009-09-21 06:20:00,0.9047,0.90485,0.90465,0.90485,273800000.0
2009-09-21 06:21:00,0.90485,0.9049,0.9048,0.9048,125000000.0
2009-09-21 06:22:00,0.90485,0.90485,0.9047,0.90475,99900000.0
2009-09-21 06:23:00,0.90475,0.90495,0.9047,0.90495,188500000.0
2009-09-21 06:24:00,0.90495,0.90505,0.9049,0.90495,202500000.0
2009-09-21 06:25:00,0.90495,0.90505,0.90485,0.905,273100000.0
2009-09-21 06:26:00,0.90495,0.90505,0.90475,0.90475,484300000.0
2009-09-21 06:27:00,0.90475,0.90485,0.90475,0.9048,89400000.0
2009-09-21 06:28:00,0.90475,0.90475,0.90475,0.90475,26200000.0
2009-09-21 06:29:00,0.90475,0.90485,0.90475,0.9048,74100000.0
2009-09-21 06:30:00,0.90485,0.90495,0.90485,0.90495,104200000.0
2009-09-21 06:31:00,0.90495,0.90505,0.90495,0.90495,128300000.0
2009-09-21 06:32:00,0.90495,0.90495,0.9048,0.9048,117500000.0
2009-09-21 06:33:00,0.9048,0.90485,0.9048,0.9048,30000000.0
2009-09-21 06:34:00,0.90475,0.90475,0.9047,0.9047,148900000.0
2009-09-21 06:35:00,0.9047,0.90475,0.9046,0.90475,295400000.0
2009-09-21 06:36:00,0.90475,0.9048,0.90475,0.90475,275800000.0
2009-09-21 06:37:00,0.90475,0.9048,0.9047,0.90475,462900000.0
2009-09-21 06:38:00,0.90475,0.90475,0.9047,0.90475,161500000.0
2009-09-21 06:39:00,0.9048,0.9048,0.90475,0.90475,284200000.0
2009-09-21 06:40:00,0.90475,0.9048,0.90475,0.90475,107500000.0
2009-09-21 06:41:00,0.90475,0.9048,0.90465,0.90475,241900000.0
2009-09-21 06:42:00,0.90475,0.90475,0.9047,0.90475,337100000.0
2009-09-21 06:43:00,0.90475,0.90475,0.9047,0.90475,153700000.0
2009-09-21 06:44:00,0.90475,0.90475,0.9047,0.9047,349100000.0
2009-09-21 06:45:00,0.9047,0.90475,0.9047,0.90475,37300000.0
2009-09-21 06:46:00,0.90475,0.90475,0.9047,0.90475,105100000.0
2009-09-21 06:47:00,0.90475,0.9048,0.90475,0.9048,82400000.0
2009-09-21 06:48:00,0.9048,0.9049,0.90475,0.9048,129100000.0
2009-09-21 06:49:00,0.9048,0.90485,0.90475,0.9048,145400000.0
2009-09-21 06:50:00,0.9048,0.90485,0.9048,0.9048,267300000.0
2009-09-21 06:51:00,0.9048,0.90485,0.9048,0.90485,158700000.0
2009-09-21 06:52:00,0.90485,0.90485,0.90485,0.90485,8800000.0
2009-09-21 06:53:00,0.90485,0.905,0.90485,0.905,40800000.0
2009-09-21 06:54:00,0.90495,0.9051,0.90495,0.90505,47200000.0
2009-09-21 06:55:00,0.90505,0.90515,0.90505,0.90515,98400000.0
2009-09-21 06:56:00,0.90515,0.90525,0.9051,0.90525,52800000.0
2009-09-21 06:57:00,0.90525,0.9053,0.90525,0.9053,115200000.0
2009-09-21 06:58:00,0.9053,0.9053,0.9053,0.9053,31200000.0
2009-09-21 06:59:00,0.90525,0.9053,0.90525,0.90525,21600000.0
2009-09-21 07:00:00,0.9053,0.9053,0.90515,0.90515,117500000.0
2009-09-21 07:01:00,0.90515,0.90515,0.90515,0.90515,15400000.0
2009-09-21 07:02:00,0.90515,0.90515,0.90515,0.90515,11300000.0
2009-09-21 07:03:00,0.90515,0.90515,0.90515,0.90515,45600000.0
2009-09-21 07:04:00,0.90515,0.90515,0.905,0.905,38800000.0
2009-09-21 07:05:00,0.905,0.905,0.90495,0.905,29600000.0
2009-09-21 07:06:00,0.905,0.905,0.9047,0.9048,213200000.0
2009-09-21 07:07:00,0.90485,0.9051,0.90485,0.9051,460700000.0
2009-09-21 07:08:00,0.905,0.9052,0.905,0.9051,368800000.0
2009-09-21 07:09:00,0.9051,0.9052,0.90495,0.9052,511500000.0
2009-09-21 07:10:00,0.9052,0.90525,0.90515,0.90515,473600000.0
2009-09-21 07:11:00,0.90515,0.90515,0.9051,0.90515,205900000.0
2009-09-21 07:12:00,0.90515,0.9052,0.90505,0.90505,230000000.0
2009-09-21 07:13:00,0.90505,0.9052,0.905,0.9052,229100000.0
2009-09-21 07:14:00,0.9053,0.90535,0.9053,0.90535,150900000.0
2009-09-21 07:15:00,0.9053,0.90545,0.9053,0.9053,218300000.0
2009-09-21 07:16:00,0.9053,0.9054,0.9053,0.90535,192700000.0
2009-09-21 07:17:00,0.90535,0.90565,0.9053,0.90555,322499999.0
2009-09-21 07:18:00,0.9056,0.90565,0.9055,0.9056,521100000.0
2009-09-21 07:19:00,0.90555,0.90565,0.9053,0.9056,329000000.0
2009-09-21 07:20:00,0.9056,0.90565,0.90555,0.9056,291800000.0
2009-09-21 07:21:00,0.9056,0.9057,0.90555,0.9056,737600000.0
2009-09-21 07:22:00,0.9056,0.9057,0.90555,0.9056,394700000.0
2009-09-21 07:23:00,0.90565,0.90565,0.9055,0.90555,343300000.0
2009-09-21 07:24:00,0.9056,0.90565,0.9055,0.90555,463500000.0
2009-09-21 07:25:00,0.90555,0.9056,0.90555,0.90555,361700000.0
2009-09-21 07:26:00,0.90555,0.90565,0.90555,0.9056,189800000.0
2009-09-21 07:27:00,0.9057,0.9058,0.90565,0.90565,293600000.0
2009-09-21 07:28:00,0.90565,0.9058,0.90565,0.9057,320300000.0
2009-09-21 07:29:00,0.9057,0.90575,0.90565,0.90565,177200000.0
2009-09-21 07:30:00,0.9057,0.90575,0.90565,0.90575,103700000.0
2009-09-21 07:31:00,0.90575,0.90585,0.90575,0.90585,144000000.0
2009-09-21 07:32:00,0.90585,0.9059,0.90565,0.9057,344300000.0
2009-09-21 07:33:00,0.9057,0.9057,0.9054,0.9054,192200000.0
2009-09-21 07:34:00,0.90545,0.90555,0.90545,0.90555,81400000.0
2009-09-21 07:35:00,0.90555,0.9057,0.90555,0.9057,165300000.0
2009-09-21 07:36:00,0.9057,0.9059,0.9057,0.9059,224600000.0
2009-09-21 07:37:00,0.9059,0.90595,0.90575,0.90575,39100000.0
2009-09-21 07:38:00,0.90575,0.90575,0.90565,0.9057,199600000.0
2009-09-21 07:39:00,0.9057,0.90585,0.9057,0.90585,112500000.0
2009-09-21 07:40:00,0.9058,0.9063,0.9058,0.90625,245700000.0
2009-09-21 07:41:00,0.9063,0.9063,0.9061,0.9061,178200000.0
2009-09-21 07:42:00,0.90605,0.90615,0.90575,0.90585,323900000.0
2009-09-21 07:43:00,0.9058,0.9059,0.9056,0.90565,362900000.0
2009-09-21 07:44:00,0.90565,0.90595,0.9055,0.90595,351200000.0
2009-09-21 07:45:00,0.906,0.906,0.90575,0.9058,198200000.0
2009-09-21 07:46:00,0.9058,0.90595,0.9058,0.9058,342500000.0
2009-09-21 07:47:00,0.9058,0.90605,0.9058,0.906,237000000.0
2009-09-21 07:48:00,0.906,0.9061,0.9059,0.9059,354600000.0
2009-09-21 07:49:00,0.9059,0.90605,0.9058,0.90595,444600000.0
2009-09-21 07:50:00,0.9059,0.906,0.90575,0.9059,408400000.0
2009-09-21 07:51:00,0.9059,0.90605,0.9059,0.906,180300000.0
2009-09-21 07:52:00,0.906,0.90605,0.906,0.90605,176200000.0
2009-09-21 07:53:00,0.90605,0.9061,0.90605,0.9061,267000000.0
2009-09-21 07:54:00,0.9061,0.90645,0.9061,0.90635,381300000.0
2009-09-21 07:55:00,0.9063,0.90635,0.906,0.906,425100000.0
2009-09-21 07:56:00,0.906,0.90655,0.906,0.9064,446200000.0
2009-09-21 07:57:00,0.90635,0.90635,0.9062,0.90625,488000000.0
2009-09-21 07:58:00,0.90625,0.90625,0.90605,0.9062,275800000.0
2009-09-21 07:59:00,0.90625,0.90635,0.90605,0.90635,220700000.0
2009-09-21 08:00:00,0.90635,0.90655,0.90635,0.9065,205400000.0
2009-09-21 08:01:00,0.9065,0.90675,0.9065,0.9067,156300000.0
2009-09-21 08:02:00,0.90665,0.90665,0.90645,0.90645,144500000.0
2009-09-21 08:03:00,0.90645,0.90645,0.9063,0.9064,83600000.0
2009-09-21 08:04:00,0.9064,0.9067,0.9064,0.90665,64000000.0
2009-09-21 08:05:00,0.90665,0.9067,0.9063,0.9063,188900000.0
2009-09-21 08:06:00,0.90635,0.90635,0.90625,0.90625,80000000.0
2009-09-21 08:07:00,0.90625,0.90645,0.90615,0.90645,150200000.0
2009-09-21 08:08:00,0.90645,0.90645,0.90635,0.90645,69900000.0
2009-09-21 08:09:00,0.9064,0.9064,0.90605,0.90635,194900000.0
2009-09-21 08:10:00,0.90625,0.9064,0.9061,0.90625,263300000.0
2009-09-21 08:11:00,0.90625,0.90635,0.90605,0.9062,400700000.0
2009-09-21 08:12:00,0.9062,0.9063,0.906,0.906,149700000.0
2009-09-21 08:13:00,0.906,0.90605,0.90555,0.90585,331300000.0
2009-09-21 08:14:00,0.90585,0.9063,0.9058,0.9062,351400000.0
2009-09-21 08:15:00,0.90625,0.90685,0.90615,0.9067,277600000.0
2009-09-21 08:16:00,0.9067,0.90735,0.90655,0.90725,283800000.0
2009-09-21 08:17:00,0.9073,0.9076,0.90725,0.90755,526100000.0
2009-09-21 08:18:00,0.9075,0.9077,0.9074,0.9075,584800000.0
2009-09-21 08:19:00,0.90745,0.90765,0.907,0.9071,510499999.0
2009-09-21 08:20:00,0.90705,0.90715,0.90695,0.9071,453800001.0
2009-09-21 08:21:00,0.907,0.9075,0.907,0.90745,325200000.0
2009-09-21 08:22:00,0.90745,0.90745,0.90715,0.90725,328500000.0
2009-09-21 08:23:00,0.90725,0.9074,0.90705,0.90725,426700000.0
2009-09-21 08:24:00,0.90725,0.90735,0.90715,0.90715,618400000.0
2009-09-21 08:25:00,0.90715,0.90745,0.90715,0.90735,438600000.0
2009-09-21 08:26:00,0.90735,0.90735,0.907,0.90705,279900000.0
2009-09-21 08:27:00,0.90705,0.9073,0.907,0.90725,768399999.0
2009-09-21 08:28:00,0.90725,0.90735,0.9071,0.9071,463300000.0
2009-09-21 08:29:00,0.9071,0.9072,0.90705,0.90705,292800000.0
2009-09-21 08:30:00,0.90705,0.9073,0.90705,0.9073,214000000.0
2009-09-21 08:31:00,0.90725,0.90725,0.9071,0.90715,265700000.0
2009-09-21 08:32:00,0.9071,0.90715,0.907,0.90705,302700000.0
2009-09-21 08:33:00,0.90705,0.9072,0.90685,0.9069,529800000.0
2009-09-21 08:34:00,0.9069,0.90755,0.9069,0.9075,554000000.0
2009-09-21 08:35:00,0.90745,0.90755,0.90735,0.90745,444400000.0
2009-09-21 08:36:00,0.90745,0.90755,0.9072,0.9072,726700000.0
2009-09-21 08:37:00,0.9072,0.9074,0.90695,0.90715,689400000.0
2009-09-21 08:38:00,0.90715,0.90725,0.90675,0.9072,627100000.0
2009-09-21 08:39:00,0.90725,0.9074,0.90705,0.90715,737600000.0
2009-09-21 08:40:00,0.90715,0.90745,0.9071,0.90735,819900000.0
2009-09-21 08:41:00,0.9073,0.90735,0.9068,0.9068,382700000.0
2009-09-21 08:42:00,0.9068,0.907,0.9068,0.90695,714800000.0
2009-09-21 08:43:00,0.90695,0.90715,0.9069,0.9069,333600000.0
2009-09-21 08:44:00,0.90695,0.90695,0.90685,0.90685,248600000.0
2009-09-21 08:45:00,0.90685,0.9071,0.9068,0.9068,279600000.0
2009-09-21 08:46:00,0.9068,0.9072,0.9068,0.9072,479600000.0
2009-09-21 08:47:00,0.9072,0.9072,0.9069,0.9069,264500000.0
2009-09-21 08:48:00,0.9069,0.90695,0.90675,0.90675,345900000.0
2009-09-21 08:49:00,0.90675,0.90675,0.9064,0.9066,372100000.0
2009-09-21 08:50:00,0.90665,0.90685,0.9066,0.9068,448500000.0
2009-09-21 08:51:00,0.9068,0.9068,0.9066,0.9067,324000000.0
2009-09-21 08:52:00,0.9067,0.90695,0.9067,0.90685,356900000.0
2009-09-21 08:53:00,0.90695,0.90695,0.90655,0.90665,441000000.0
2009-09-21 08:54:00,0.90665,0.90665,0.9064,0.9064,261600000.0
2009-09-21 08:55:00,0.9064,0.9069,0.9064,0.90685,410000000.0
2009-09-21 08:56:00,0.90685,0.9069,0.9067,0.9067,235500000.0
2009-09-21 08:57:00,0.90675,0.90685,0.9066,0.90675,223500000.0
2009-09-21 08:58:00,0.90675,0.90705,0.90675,0.90695,483900000.0
2009-09-21 08:59:00,0.90695,0.907,0.9069,0.90695,225000000.0
2009-09-21 09:00:00,0.90695,0.90715,0.90685,0.90705,402300000.0
2009-09-21 09:01:00,0.90705,0.9071,0.90685,0.90685,478400000.0
2009-09-21 09:02:00,0.90685,0.90685,0.9064,0.9065,284300000.0
2009-09-21 09:03:00,0.9065,0.9067,0.9064,0.9064,456200000.0
2009-09-21 09:04:00,0.9064,0.90645,0.90635,0.9064,272900000.0
2009-09-21 09:05:00,0.9064,0.90665,0.90635,0.90655,340100000.0
2009-09-21 09:06:00,0.9065,0.9065,0.9061,0.90615,438800000.0
2009-09-21 09:07:00,0.90615,0.9062,0.9061,0.90615,280400000.0
2009-09-21 09:08:00,0.90615,0.9062,0.90605,0.9061,196600000.0
2009-09-21 09:09:00,0.90615,0.90625,0.9061,0.90615,285500000.0
2009-09-21 09:10:00,0.9062,0.9062,0.90605,0.90605,256700000.0
2009-09-21 09:11:00,0.90605,0.9061,0.9059,0.906,344600000.0
2009-09-21 09:12:00,0.906,0.90615,0.90595,0.906,485299999.0
2009-09-21 09:13:00,0.90595,0.906,0.9057,0.9057,429200001.0
2009-09-21 09:14:00,0.9057,0.9059,0.9057,0.9058,332000000.0
2009-09-21 09:15:00,0.9058,0.9059,0.90575,0.90575,515600000.0
2009-09-21 09:16:00,0.90575,0.906,0.90575,0.9059,287900000.0
2009-09-21 09:17:00,0.90595,0.90615,0.9059,0.9061,113700000.0
2009-09-21 09:18:00,0.9061,0.9062,0.90605,0.9061,123900000.0
2009-09-21 09:19:00,0.90615,0.90625,0.90605,0.90625,164300000.0
2009-09-21 09:20:00,0.90625,0.90625,0.90615,0.90615,424500001.0
2009-09-21 09:21:00,0.9062,0.9062,0.9061,0.90615,528300000.0
2009-09-21 09:22:00,0.90615,0.90635,0.90615,0.90635,301800000.0
2009-09-21 09:23:00,0.90635,0.90645,0.90625,0.9063,375100000.0
2009-09-21 09:24:00,0.9063,0.9064,0.9063,0.9063,533400000.0
2009-09-21 09:25:00,0.9063,0.90645,0.90615,0.9064,464700000.0
2009-09-21 09:26:00,0.9064,0.90655,0.9063,0.90655,256300000.0
2009-09-21 09:27:00,0.90655,0.9066,0.9065,0.9066,459100000.0
2009-09-21 09:28:00,0.9066,0.90675,0.9065,0.9065,327000000.0
2009-09-21 09:29:00,0.9065,0.90665,0.9065,0.9066,616300001.0
2009-09-21 09:30:00,0.9066,0.9067,0.9066,0.9066,451500000.0
2009-09-21 09:31:00,0.9066,0.90665,0.90655,0.9066,265900000.0
2009-09-21 09:32:00,0.9066,0.9066,0.90645,0.9065,226300000.0
2009-09-21 09:33:00,0.9065,0.90655,0.9065,0.90655,208300000.0
2009-09-21 09:34:00,0.90655,0.90655,0.90635,0.9064,264100000.0
2009-09-21 09:35:00,0.9064,0.9064,0.9061,0.90615,296400000.0
2009-09-21 09:36:00,0.90615,0.9062,0.9057,0.9057,646000000.0
2009-09-21 09:37:00,0.9057,0.906,0.9057,0.90595,328700000.0
2009-09-21 09:38:00,0.90595,0.90615,0.90595,0.9061,436500000.0
2009-09-21 09:39:00,0.9061,0.90615,0.90595,0.906,369500000.0
2009-09-21 09:40:00,0.906,0.9061,0.90595,0.906,321500000.0
2009-09-21 09:41:00,0.906,0.906,0.90585,0.90595,220100000.0
2009-09-21 09:42:00,0.90595,0.90605,0.90595,0.90605,208500000.0
2009-09-21 09:43:00,0.906,0.90605,0.906,0.90605,175900000.0
2009-09-21 09:44:00,0.9061,0.9061,0.90595,0.90605,266100000.0
2009-09-21 09:45:00,0.90605,0.9061,0.906,0.906,251500000.0
2009-09-21 09:46:00,0.906,0.90605,0.90595,0.906,164300000.0
2009-09-21 09:47:00,0.906,0.9061,0.906,0.9061,235000000.0
2009-09-21 09:48:00,0.9061,0.9061,0.90595,0.906,195200000.0
2009-09-21 09:49:00,0.90595,0.906,0.90575,0.9058,380000000.0
2009-09-21 09:50:00,0.9058,0.9058,0.90565,0.9057,449399998.0
2009-09-21 09:51:00,0.90575,0.90585,0.90575,0.90575,113800000.0
2009-09-21 09:52:00,0.90575,0.9058,0.90565,0.9057,337300000.0
2009-09-21 09:53:00,0.9056,0.9057,0.9055,0.9055,403499999.0
2009-09-21 09:54:00,0.9055,0.90555,0.9054,0.90555,319600000.0
2009-09-21 09:55:00,0.90555,0.90555,0.90525,0.9053,452200000.0
2009-09-21 09:56:00,0.90525,0.90535,0.90515,0.90515,564500000.0
2009-09-21 09:57:00,0.90515,0.9053,0.9051,0.9053,304500000.0
2009-09-21 09:58:00,0.9053,0.9053,0.905,0.9051,409900000.0
2009-09-21 09:59:00,0.9051,0.9055,0.9051,0.9055,279300000.0
2009-09-21 10:00:00,0.9055,0.9055,0.9054,0.9054,172000000.0
2009-09-21 10:01:00,0.90545,0.9056,0.90545,0.9056,173400000.0
2009-09-21 10:02:00,0.90555,0.9057,0.90535,0.90565,480799999.0
2009-09-21 10:03:00,0.90565,0.90575,0.90555,0.90555,532199999.0
2009-09-21 10:04:00,0.90555,0.90575,0.9055,0.90555,663799999.0
2009-09-21 10:05:00,0.90555,0.9057,0.9055,0.90565,367600002.0
2009-09-21 10:06:00,0.9056,0.9056,0.9054,0.9055,454100000.0
2009-09-21 10:07:00,0.9055,0.9055,0.9053,0.90535,674200001.0
2009-09-21 10:08:00,0.90535,0.90545,0.9053,0.9054,388800001.0
2009-09-21 10:09:00,0.90535,0.9054,0.9053,0.90535,447099999.0
2009-09-21 10:10:00,0.90535,0.90555,0.90535,0.90555,533100000.0
2009-09-21 10:11:00,0.90555,0.90575,0.90555,0.9057,268600001.0
2009-09-21 10:12:00,0.9057,0.906,0.9057,0.90595,438200000.0
2009-09-21 10:13:00,0.90595,0.90605,0.9059,0.90595,387700000.0
2009-09-21 10:14:00,0.90595,0.90615,0.90595,0.9061,247100000.0
2009-09-21 10:15:00,0.9061,0.9061,0.906,0.9061,444900000.0
2009-09-21 10:16:00,0.9061,0.9064,0.9061,0.90635,516200000.0
2009-09-21 10:17:00,0.90635,0.9064,0.90625,0.9064,249400000.0
2009-09-21 10:18:00,0.9064,0.9065,0.9062,0.9064,325300000.0
2009-09-21 10:19:00,0.9064,0.9065,0.90635,0.9065,328900001.0
2009-09-21 10:20:00,0.9065,0.9069,0.9065,0.9069,329400000.0
2009-09-21 10:21:00,0.9069,0.90695,0.90685,0.90685,117000000.0
2009-09-21 10:22:00,0.90685,0.90685,0.9066,0.9067,326000000.0
2009-09-21 10:23:00,0.90665,0.9067,0.90625,0.90625,446199999.0
2009-09-21 10:24:00,0.90625,0.9064,0.9062,0.9063,376299999.0
2009-09-21 10:25:00,0.9063,0.9064,0.90625,0.9063,202300000.0
2009-09-21 10:26:00,0.9063,0.90635,0.9062,0.90625,347700000.0
2009-09-21 10:27:00,0.90625,0.90625,0.9061,0.90615,179100000.0
2009-09-21 10:28:00,0.9061,0.90615,0.906,0.9061,364200000.0
2009-09-21 10:29:00,0.9061,0.90615,0.906,0.90615,195700001.0
2009-09-21 10:30:00,0.90615,0.90615,0.9058,0.9058,419800000.0
2009-09-21 10:31:00,0.9059,0.906,0.9058,0.90595,440300000.0
2009-09-21 10:32:00,0.906,0.906,0.90585,0.90595,350400000.0
2009-09-21 10:33:00,0.90595,0.9061,0.90595,0.90605,514300000.0
2009-09-21 10:34:00,0.90605,0.90605,0.90565,0.9057,731699999.0
2009-09-21 10:35:00,0.90565,0.9059,0.90565,0.9058,376800000.0
2009-09-21 10:36:00,0.9058,0.90585,0.9057,0.90585,449900000.0
2009-09-21 10:37:00,0.90585,0.90585,0.9056,0.90565,513000000.0
2009-09-21 10:38:00,0.9056,0.9056,0.90535,0.90545,606600000.0
2009-09-21 10:39:00,0.90545,0.90575,0.90545,0.9057,265800000.0
2009-09-21 10:40:00,0.9057,0.9058,0.9057,0.9058,218500000.0
2009-09-21 10:41:00,0.9058,0.90585,0.90555,0.90565,580100000.0
2009-09-21 10:42:00,0.90565,0.90565,0.9056,0.90565,567700000.0
2009-09-21 10:43:00,0.9056,0.9058,0.9056,0.90575,315600000.0
2009-09-21 10:44:00,0.90575,0.90585,0.9057,0.9058,259500000.0
2009-09-21 10:45:00,0.90585,0.90585,0.90575,0.90585,229099999.0
2009-09-21 10:46:00,0.9059,0.9059,0.9058,0.9059,160800000.0
2009-09-21 10:47:00,0.90595,0.90615,0.90595,0.9061,220100000.0
2009-09-21 10:48:00,0.9061,0.90615,0.90605,0.90605,84900000.0
2009-09-21 10:49:00,0.90605,0.9061,0.90595,0.90595,144800000.0
2009-09-21 10:50:00,0.90595,0.90605,0.90595,0.906,217800000.0
2009-09-21 10:51:00,0.90605,0.9061,0.906,0.90605,329100000.0
2009-09-21 10:52:00,0.90605,0.90605,0.90605,0.90605,120300000.0
2009-09-21 10:53:00,0.90605,0.9062,0.90605,0.90615,472900000.0
2009-09-21 10:54:00,0.90615,0.9064,0.9061,0.9063,664399999.0
2009-09-21 10:55:00,0.9063,0.9066,0.9063,0.9066,430800000.0
2009-09-21 10:56:00,0.9066,0.90675,0.9066,0.90665,339699999.0
2009-09-21 10:57:00,0.9067,0.9067,0.9063,0.90645,634999999.0
2009-09-21 10:58:00,0.90645,0.90665,0.90645,0.90655,279299999.0
2009-09-21 10:59:00,0.9065,0.9069,0.9065,0.9068,362200000.0
2009-09-21 11:00:00,0.90685,0.90685,0.90655,0.90655,292800000.0
2009-09-21 11:01:00,0.90655,0.9067,0.90655,0.90665,125600000.0
2009-09-21 11:02:00,0.90665,0.90665,0.9065,0.9066,384500001.0
2009-09-21 11:03:00,0.9066,0.90665,0.9066,0.90665,96200000.0
2009-09-21 11:04:00,0.90665,0.90665,0.90665,0.90665,149000000.0
2009-09-21 11:05:00,0.90665,0.9067,0.9064,0.90655,379700000.0
2009-09-21 11:06:00,0.9065,0.90655,0.90645,0.9065,139200000.0
2009-09-21 11:07:00,0.9065,0.9067,0.9064,0.90655,536100000.0
2009-09-21 11:08:00,0.90655,0.9067,0.90645,0.90665,320800000.0
2009-09-21 11:09:00,0.90665,0.90675,0.90665,0.9067,168300000.0
2009-09-21 11:10:00,0.90685,0.90685,0.90665,0.9067,659200000.0
2009-09-21 11:11:00,0.9067,0.9068,0.90665,0.90665,362799999.0
2009-09-21 11:12:00,0.90665,0.9067,0.9065,0.9066,410999999.0
2009-09-21 11:13:00,0.9066,0.90665,0.9065,0.90655,204100000.0
2009-09-21 11:14:00,0.90655,0.90655,0.90655,0.90655,126900000.0
2009-09-21 11:15:00,0.90655,0.90675,0.90655,0.9067,198100000.0
2009-09-21 11:16:00,0.90665,0.9067,0.9065,0.90655,202900000.0
2009-09-21 11:17:00,0.90655,0.9066,0.9065,0.9066,105600000.0
2009-09-21 11:18:00,0.9066,0.90665,0.90655,0.90665,315800000.0
2009-09-21 11:19:00,0.9067,0.90685,0.90665,0.90685,273800000.0
2009-09-21 11:20:00,0.90685,0.90685,0.90675,0.9068,362800000.0
2009-09-21 11:21:00,0.9068,0.9068,0.9067,0.9067,198500000.0
2009-09-21 11:22:00,0.90675,0.90685,0.90665,0.9068,264500000.0
2009-09-21 11:23:00,0.9068,0.90685,0.90665,0.9067,362400000.0
2009-09-21 11:24:00,0.90675,0.90685,0.9067,0.9068,389400000.0
2009-09-21 11:25:00,0.9068,0.90685,0.90675,0.90685,419500000.0
2009-09-21 11:26:00,0.90685,0.90685,0.90675,0.90685,377500000.0
2009-09-21 11:27:00,0.9068,0.9069,0.9068,0.90685,524400000.0
2009-09-21 11:28:00,0.90685,0.90685,0.9068,0.9068,293699999.0
2009-09-21 11:29:00,0.9068,0.9069,0.9068,0.9068,137700000.0
2009-09-21 11:30:00,0.9068,0.90685,0.9067,0.90675,205700000.0
2009-09-21 11:31:00,0.9067,0.90685,0.9067,0.90675,318800000.0
2009-09-21 11:32:00,0.90675,0.90695,0.9067,0.90695,471600000.0
2009-09-21 11:33:00,0.9069,0.90695,0.90685,0.9069,334600000.0
2009-09-21 11:34:00,0.9069,0.9069,0.90675,0.9068,478900000.0
2009-09-21 11:35:00,0.90675,0.9068,0.9067,0.9067,158500000.0
2009-09-21 11:36:00,0.90675,0.90675,0.9066,0.90665,178100000.0
2009-09-21 11:37:00,0.90665,0.90675,0.9066,0.9067,195299999.0
2009-09-21 11:38:00,0.9067,0.90695,0.9067,0.9069,219600000.0
2009-09-21 11:39:00,0.9069,0.90695,0.90685,0.9069,312800000.0
2009-09-21 11:40:00,0.9069,0.9069,0.9069,0.9069,61600000.0
2009-09-21 11:41:00,0.9069,0.9069,0.90685,0.9069,72200000.0
2009-09-21 11:42:00,0.9069,0.907,0.9069,0.90695,270600000.0
2009-09-21 11:43:00,0.90695,0.9071,0.9069,0.9069,373700000.0
2009-09-21 11:44:00,0.907,0.90705,0.9069,0.90695,111400000.0
2009-09-21 11:45:00,0.90685,0.9069,0.9068,0.9068,415800000.0
2009-09-21 11:46:00,0.90685,0.9069,0.9067,0.9067,327500001.0
2009-09-21 11:47:00,0.9067,0.9067,0.9066,0.90665,260600000.0
2009-09-21 11:48:00,0.9067,0.9067,0.90655,0.9066,321700000.0
2009-09-21 11:49:00,0.9066,0.9066,0.9065,0.90655,198099999.0
2009-09-21 11:50:00,0.90655,0.9067,0.90655,0.90665,466800000.0
2009-09-21 11:51:00,0.90665,0.90665,0.9066,0.90665,105900000.0
2009-09-21 11:52:00,0.90665,0.90675,0.9066,0.9067,279000000.0
2009-09-21 11:53:00,0.90665,0.9068,0.90655,0.9067,343700000.0
2009-09-21 11:54:00,0.90665,0.9067,0.90645,0.9065,167600000.0
2009-09-21 11:55:00,0.90645,0.90645,0.90645,0.90645,201600000.0
2009-09-21 11:56:00,0.90645,0.9066,0.90645,0.9066,445700000.0
2009-09-21 11:57:00,0.90655,0.9068,0.9065,0.9068,132400000.0
2009-09-21 11:58:00,0.9068,0.9068,0.90665,0.9068,186800000.0
2009-09-21 11:59:00,0.9068,0.90695,0.90645,0.90645,391099999.0
2009-09-21 12:00:00,0.90655,0.90655,0.90645,0.90645,343000000.0
2009-09-21 12:01:00,0.9065,0.90655,0.9061,0.9061,345200000.0
2009-09-21 12:02:00,0.9061,0.90625,0.9061,0.9062,384900005.0
2009-09-21 12:03:00,0.9062,0.90625,0.9062,0.90625,184000000.0
2009-09-21 12:04:00,0.90625,0.90625,0.9062,0.90625,136500000.0
2009-09-21 12:05:00,0.90625,0.90625,0.90615,0.9062,187500000.0
2009-09-21 12:06:00,0.9062,0.9062,0.9059,0.9059,239000000.0
2009-09-21 12:07:00,0.9059,0.90605,0.9059,0.90595,506900000.0
2009-09-21 12:08:00,0.90595,0.90605,0.9059,0.906,281100000.0
2009-09-21 12:09:00,0.9061,0.9061,0.9061,0.9061,242700000.0
2009-09-21 12:10:00,0.9061,0.90625,0.90605,0.90615,312200000.0
2009-09-21 12:11:00,0.90615,0.90615,0.90595,0.90595,162199999.0
2009-09-21 12:12:00,0.90595,0.90595,0.90575,0.90575,386600000.0
2009-09-21 12:13:00,0.9058,0.9059,0.9058,0.90585,297500000.0
2009-09-21 12:14:00,0.90595,0.90595,0.90575,0.9058,309500000.0
2009-09-21 12:15:00,0.90575,0.9058,0.9057,0.90575,460600002.0
2009-09-21 12:16:00,0.9057,0.9058,0.9057,0.9057,444800000.0
2009-09-21 12:17:00,0.9057,0.90575,0.90535,0.9054,573199999.0
2009-09-21 12:18:00,0.9054,0.90545,0.9053,0.90535,225000000.0
2009-09-21 12:19:00,0.90535,0.90545,0.90525,0.90545,272100000.0
2009-09-21 12:20:00,0.9054,0.90555,0.90535,0.90555,495800000.0
2009-09-21 12:21:00,0.90555,0.90555,0.90545,0.90545,328300000.0
2009-09-21 12:22:00,0.90545,0.9057,0.90545,0.9056,702200001.0
2009-09-21 12:23:00,0.9056,0.90565,0.90535,0.9054,707200001.0
2009-09-21 12:24:00,0.90535,0.9055,0.90535,0.9055,581899999.0
2009-09-21 12:25:00,0.9055,0.90565,0.9054,0.9055,404499999.0
2009-09-21 12:26:00,0.9055,0.90555,0.90545,0.90555,346300000.0
2009-09-21 12:27:00,0.90555,0.9057,0.90555,0.90565,670700000.0
2009-09-21 12:28:00,0.90565,0.9057,0.9055,0.9056,256000000.0
2009-09-21 12:29:00,0.9056,0.90565,0.90555,0.90555,184100000.0
2009-09-21 12:30:00,0.90555,0.90575,0.90555,0.90575,206600000.0
2009-09-21 12:31:00,0.9057,0.9058,0.90565,0.90575,207200000.0
2009-09-21 12:32:00,0.90575,0.9058,0.9056,0.9057,513600000.0
2009-09-21 12:33:00,0.9057,0.9058,0.90565,0.90575,490599999.0
2009-09-21 12:34:00,0.9057,0.90575,0.9057,0.90575,80900000.0
2009-09-21 12:35:00,0.90575,0.90575,0.90575,0.90575,98400000.0
2009-09-21 12:36:00,0.90575,0.9058,0.90575,0.9058,145000000.0
2009-09-21 12:37:00,0.90575,0.906,0.90575,0.90595,140100000.0
2009-09-21 12:38:00,0.90595,0.906,0.9059,0.9059,119300000.0
2009-09-21 12:39:00,0.9059,0.9059,0.90585,0.90585,215000000.0
2009-09-21 12:40:00,0.90585,0.90595,0.90585,0.90585,164800000.0
2009-09-21 12:41:00,0.90585,0.9059,0.90585,0.9059,259000000.0
2009-09-21 12:42:00,0.9059,0.90605,0.9058,0.9058,483800000.0
2009-09-21 12:43:00,0.90585,0.90585,0.90565,0.90565,442700000.0
2009-09-21 12:44:00,0.9056,0.90565,0.90545,0.90555,215700001.0
2009-09-21 12:45:00,0.90555,0.90575,0.90545,0.90575,522099999.0
2009-09-21 12:46:00,0.90575,0.9059,0.9055,0.9055,547800001.0
2009-09-21 12:47:00,0.9055,0.9055,0.9051,0.9051,636400000.0
2009-09-21 12:48:00,0.9051,0.9054,0.905,0.90535,545700000.0
2009-09-21 12:49:00,0.9053,0.90535,0.9053,0.90535,92200000.0
2009-09-21 12:50:00,0.9053,0.90555,0.9053,0.90545,294800000.0
2009-09-21 12:51:00,0.9054,0.9055,0.90535,0.90535,341099999.0
2009-09-21 12:52:00,0.9054,0.9056,0.90535,0.9056,203600000.0
2009-09-21 12:53:00,0.9056,0.9058,0.9056,0.90575,237400000.0
2009-09-21 12:54:00,0.9057,0.90585,0.90555,0.9057,317600001.0
2009-09-21 12:55:00,0.90575,0.90575,0.9056,0.9056,262800000.0
2009-09-21 12:56:00,0.9056,0.90575,0.90545,0.90575,668700002.0
2009-09-21 12:57:00,0.90565,0.90575,0.9055,0.9055,433100000.0
2009-09-21 12:58:00,0.9055,0.9055,0.9054,0.9055,534999999.0
2009-09-21 12:59:00,0.9055,0.9055,0.90515,0.9052,411300000.0
2009-09-21 13:00:00,0.9052,0.9055,0.90515,0.90545,359400000.0
2009-09-21 13:01:00,0.9055,0.90565,0.9054,0.90565,129800000.0
2009-09-21 13:02:00,0.90565,0.9058,0.90565,0.9057,122400000.0
2009-09-21 13:03:00,0.90575,0.9058,0.90575,0.90575,114400000.0
2009-09-21 13:04:00,0.90575,0.9058,0.9057,0.90575,419500000.0
2009-09-21 13:05:00,0.90575,0.906,0.9057,0.90595,571299999.0
2009-09-21 13:06:00,0.90595,0.90595,0.90575,0.9058,339400002.0
2009-09-21 13:07:00,0.90575,0.90595,0.90575,0.90585,491199999.0
2009-09-21 13:08:00,0.9059,0.906,0.90585,0.90595,126000000.0
2009-09-21 13:09:00,0.90595,0.90605,0.9059,0.906,232700000.0
2009-09-21 13:10:00,0.906,0.9062,0.90585,0.9059,504800001.0
2009-09-21 13:11:00,0.9059,0.90595,0.90575,0.90575,115400000.0
2009-09-21 13:12:00,0.90575,0.9059,0.90575,0.9059,43500000.0
2009-09-21 13:13:00,0.9059,0.90595,0.9058,0.9058,264100000.0
2009-09-21 13:14:00,0.9058,0.90585,0.9058,0.90585,260800000.0
2009-09-21 13:15:00,0.90585,0.90585,0.9058,0.9058,163600000.0
2009-09-21 13:16:00,0.9058,0.90585,0.9058,0.9058,204900000.0
2009-09-21 13:17:00,0.9058,0.90585,0.9058,0.90585,401499999.0
2009-09-21 13:18:00,0.90585,0.90585,0.90575,0.90575,298500000.0
2009-09-21 13:19:00,0.9058,0.9059,0.90575,0.90585,295900000.0
2009-09-21 13:20:00,0.90585,0.9059,0.9058,0.9058,201700000.0
2009-09-21 13:21:00,0.9058,0.90585,0.90575,0.90585,104100000.0
2009-09-21 13:22:00,0.90585,0.9059,0.90585,0.9059,27200000.0
2009-09-21 13:23:00,0.90585,0.90585,0.90575,0.9058,160100000.0
2009-09-21 13:24:00,0.9058,0.90585,0.9058,0.90585,96100000.0
2009-09-21 13:25:00,0.90585,0.9059,0.9058,0.9058,317300000.0
2009-09-21 13:26:00,0.9058,0.90585,0.90575,0.9058,159900000.0
2009-09-21 13:27:00,0.9058,0.90585,0.9058,0.9058,290900000.0
2009-09-21 13:28:00,0.9058,0.9058,0.9058,0.9058,132800000.0
2009-09-21 13:29:00,0.9058,0.9059,0.9058,0.90585,256900000.0
2009-09-21 13:30:00,0.90585,0.90595,0.90585,0.9059,626700000.0
2009-09-21 13:31:00,0.9059,0.9062,0.9059,0.90615,347900000.0
2009-09-21 13:32:00,0.90615,0.9062,0.90605,0.90615,134700000.0
2009-09-21 13:33:00,0.9062,0.9062,0.90605,0.9061,115200000.0
2009-09-21 13:34:00,0.9061,0.90615,0.90605,0.90615,59200000.0
2009-09-21 13:35:00,0.90615,0.90615,0.9061,0.9061,228800000.0
2009-09-21 13:36:00,0.9061,0.90615,0.9061,0.90615,163300000.0
2009-09-21 13:37:00,0.90615,0.90615,0.90615,0.90615,97600000.0
2009-09-21 13:38:00,0.90615,0.90615,0.9059,0.90595,165700000.0
2009-09-21 13:39:00,0.90595,0.90595,0.9058,0.9059,112400000.0
2009-09-21 13:40:00,0.90585,0.9059,0.90585,0.9059,113800000.0
2009-09-21 13:41:00,0.90585,0.90625,0.90585,0.90625,113500000.0
2009-09-21 13:42:00,0.90625,0.9064,0.90615,0.90625,314200000.0
2009-09-21 13:43:00,0.90625,0.90635,0.9062,0.9063,468300000.0
2009-09-21 13:44:00,0.9063,0.9064,0.9063,0.9063,430700000.0
2009-09-21 13:45:00,0.9063,0.90635,0.9063,0.90635,245600000.0
2009-09-21 13:46:00,0.90635,0.9064,0.90635,0.90635,185800000.0
2009-09-21 13:47:00,0.90635,0.9064,0.90625,0.9064,416400000.0
2009-09-21 13:48:00,0.9064,0.9065,0.90635,0.90645,258700000.0
2009-09-21 13:49:00,0.90645,0.90655,0.9064,0.90645,475699999.0
2009-09-21 13:50:00,0.90645,0.90645,0.9064,0.90645,428500001.0
2009-09-21 13:51:00,0.90645,0.90655,0.9064,0.90655,229000000.0
2009-09-21 13:52:00,0.90655,0.90665,0.9065,0.9066,217200000.0
2009-09-21 13:53:00,0.90665,0.9067,0.9066,0.9066,342400000.0
2009-09-21 13:54:00,0.9066,0.9066,0.90655,0.9066,202400000.0
2009-09-21 13:55:00,0.9066,0.9066,0.9065,0.9065,270000000.0
2009-09-21 13:56:00,0.90655,0.90655,0.90645,0.90655,233099999.0
2009-09-21 13:57:00,0.90655,0.90655,0.90645,0.90645,139000000.0
2009-09-21 13:58:00,0.90645,0.90665,0.90645,0.90665,758899999.0
2009-09-21 13:59:00,0.9066,0.9067,0.9066,0.90665,241300000.0
2009-09-21 14:00:00,0.90665,0.9067,0.9066,0.90665,650899999.0
2009-09-21 14:01:00,0.90665,0.9067,0.9066,0.90665,432300000.0
2009-09-21 14:02:00,0.90665,0.90665,0.9066,0.90665,323900000.0
2009-09-21 14:03:00,0.90665,0.90665,0.90655,0.9066,234900000.0
2009-09-21 14:04:00,0.90665,0.90665,0.9066,0.9066,224900000.0
2009-09-21 14:05:00,0.9066,0.90665,0.9066,0.90665,211200000.0
2009-09-21 14:06:00,0.90665,0.9067,0.90665,0.90665,750000003.0
2009-09-21 14:07:00,0.90665,0.9067,0.90665,0.90665,324300000.0
2009-09-21 14:08:00,0.90665,0.9067,0.9066,0.9066,483799997.0
2009-09-21 14:09:00,0.9066,0.90665,0.9066,0.9066,359399999.0
2009-09-21 14:10:00,0.9066,0.90665,0.9066,0.9066,235100000.0
2009-09-21 14:11:00,0.90665,0.90665,0.90655,0.90655,327500000.0
2009-09-21 14:12:00,0.90655,0.9066,0.9065,0.90655,408700000.0
2009-09-21 14:13:00,0.90655,0.90655,0.9065,0.90655,179900000.0
2009-09-21 14:14:00,0.90655,0.90655,0.90635,0.90635,509500001.0
2009-09-21 14:15:00,0.90635,0.90665,0.90635,0.90655,480200000.0
2009-09-21 14:16:00,0.90655,0.9066,0.90645,0.90655,335900000.0
2009-09-21 14:17:00,0.90655,0.9067,0.90635,0.90635,579700000.0
2009-09-21 14:18:00,0.9064,0.90645,0.9062,0.90625,414100000.0
2009-09-21 14:19:00,0.90625,0.90625,0.9057,0.90625,580000000.0
2009-09-21 14:20:00,0.90625,0.9064,0.9061,0.90615,756000000.0
2009-09-21 14:21:00,0.90615,0.9063,0.90615,0.9063,647300000.0
2009-09-21 14:22:00,0.9063,0.9063,0.9061,0.9061,504100000.0
2009-09-21 14:23:00,0.9061,0.9061,0.90565,0.9058,515500001.0
2009-09-21 14:24:00,0.90575,0.9059,0.90535,0.9054,720300001.0
2009-09-21 14:25:00,0.9054,0.90555,0.9052,0.90525,592900000.0
2009-09-21 14:26:00,0.90525,0.90565,0.9052,0.9056,729600000.0
2009-09-21 14:27:00,0.9056,0.90565,0.90505,0.9051,452700000.0
2009-09-21 14:28:00,0.90515,0.90525,0.90505,0.90525,656500001.0
2009-09-21 14:29:00,0.90525,0.90555,0.90525,0.90535,368800000.0
2009-09-21 14:30:00,0.90535,0.9056,0.90535,0.90555,393600000.0
2009-09-21 14:31:00,0.9055,0.9055,0.9053,0.90535,465500001.0
2009-09-21 14:32:00,0.90535,0.90545,0.90515,0.90515,498199999.0
2009-09-21 14:33:00,0.90515,0.90525,0.9051,0.9052,387500000.0
2009-09-21 14:34:00,0.90525,0.90535,0.905,0.90505,575400000.0
2009-09-21 14:35:00,0.90505,0.90505,0.9049,0.9049,360700000.0
2009-09-21 14:36:00,0.9049,0.90495,0.9049,0.9049,456000000.0
2009-09-21 14:37:00,0.9049,0.90495,0.9048,0.9048,277900000.0
2009-09-21 14:38:00,0.9048,0.90485,0.9047,0.90475,330500000.0
2009-09-21 14:39:00,0.90475,0.90475,0.9047,0.9047,290500000.0
2009-09-21 14:40:00,0.9047,0.9047,0.9044,0.9044,453600000.0
2009-09-21 14:41:00,0.9044,0.9046,0.90435,0.9045,381600000.0
2009-09-21 14:42:00,0.9045,0.9046,0.90445,0.90455,489000000.0
2009-09-21 14:43:00,0.90455,0.90455,0.9044,0.90445,486300000.0
2009-09-21 14:44:00,0.90445,0.9045,0.9042,0.90435,571500000.0
2009-09-21 14:45:00,0.9044,0.9045,0.90425,0.90445,522599999.0
2009-09-21 14:46:00,0.9045,0.9046,0.9044,0.9046,359600000.0
2009-09-21 14:47:00,0.90455,0.90465,0.90445,0.90445,199300000.0
2009-09-21 14:48:00,0.9045,0.9045,0.90435,0.90445,341600000.0
2009-09-21 14:49:00,0.90445,0.9046,0.90445,0.90455,197200000.0
2009-09-21 14:50:00,0.90455,0.90475,0.9045,0.90465,404900000.0
2009-09-21 14:51:00,0.9047,0.90485,0.9046,0.9047,653100000.0
2009-09-21 14:52:00,0.9047,0.90485,0.9046,0.90475,580800000.0
2009-09-21 14:53:00,0.90475,0.9048,0.90465,0.90465,391700000.0
2009-09-21 14:54:00,0.90465,0.9047,0.9045,0.90455,278400000.0
2009-09-21 14:55:00,0.90455,0.9046,0.9044,0.9045,576800000.0
2009-09-21 14:56:00,0.9045,0.9046,0.90445,0.90455,385400000.0
2009-09-21 14:57:00,0.90455,0.90455,0.9044,0.90445,282200000.0
2009-09-21 14:58:00,0.9044,0.90445,0.9043,0.9043,403600000.0
2009-09-21 14:59:00,0.9043,0.90445,0.9043,0.9044,300700000.0
2009-09-21 15:00:00,0.9044,0.9046,0.9044,0.90455,500000000.0
2009-09-21 15:01:00,0.90455,0.9046,0.90445,0.90445,413200000.0
2009-09-21 15:02:00,0.90445,0.9045,0.9043,0.9043,302300000.0
2009-09-21 15:03:00,0.9043,0.9044,0.9043,0.90435,284800000.0
2009-09-21 15:04:00,0.90435,0.90435,0.90415,0.90425,484200000.0
2009-09-21 15:05:00,0.90415,0.9044,0.90415,0.90435,301900000.0
2009-09-21 15:06:00,0.90435,0.9044,0.9043,0.90435,265300000.0
2009-09-21 15:07:00,0.90435,0.90445,0.90435,0.9044,132300000.0
2009-09-21 15:08:00,0.9044,0.9044,0.90425,0.9043,329100000.0
2009-09-21 15:09:00,0.9043,0.90435,0.9043,0.90435,63100000.0
2009-09-21 15:10:00,0.90435,0.90435,0.9042,0.9043,357200000.0
2009-09-21 15:11:00,0.9043,0.90435,0.90425,0.90435,431500000.0
2009-09-21 15:12:00,0.90435,0.90435,0.9042,0.90425,314500001.0
2009-09-21 15:13:00,0.9042,0.90435,0.9042,0.90435,330800000.0
2009-09-21 15:14:00,0.90435,0.90435,0.9042,0.90425,266800000.0
2009-09-21 15:15:00,0.90425,0.90425,0.90405,0.90415,435200001.0
2009-09-21 15:16:00,0.9041,0.9042,0.9041,0.90415,289500000.0
2009-09-21 15:17:00,0.90415,0.9042,0.9041,0.90415,247400000.0
2009-09-21 15:18:00,0.90415,0.9042,0.90405,0.90415,303500000.0
2009-09-21 15:19:00,0.9041,0.9042,0.9041,0.90415,454300000.0
2009-09-21 15:20:00,0.90415,0.90425,0.90415,0.9042,346300000.0
2009-09-21 15:21:00,0.9042,0.9042,0.9041,0.9041,483100000.0
2009-09-21 15:22:00,0.9041,0.9042,0.9041,0.9042,274500000.0
2009-09-21 15:23:00,0.9042,0.9042,0.90415,0.9042,47200000.0
2009-09-21 15:24:00,0.9042,0.9043,0.90415,0.9042,242500000.0
2009-09-21 15:25:00,0.9042,0.90435,0.9042,0.90435,215300000.0
2009-09-21 15:26:00,0.90435,0.90435,0.9042,0.9042,315900000.0
2009-09-21 15:27:00,0.9042,0.90425,0.9042,0.9042,132300000.0
2009-09-21 15:28:00,0.9042,0.9044,0.9042,0.9044,343400000.0
2009-09-21 15:29:00,0.9044,0.9044,0.90425,0.9044,363500000.0
2009-09-21 15:30:00,0.9044,0.90445,0.90425,0.9043,520600002.0
2009-09-21 15:31:00,0.9043,0.9043,0.9041,0.9042,439299999.0
2009-09-21 15:32:00,0.90415,0.90425,0.90415,0.90415,442500000.0
2009-09-21 15:33:00,0.90415,0.90425,0.90415,0.90425,231900000.0
2009-09-21 15:34:00,0.90425,0.90435,0.90425,0.9043,528500000.0
2009-09-21 15:35:00,0.9043,0.9045,0.9043,0.90445,361800000.0
2009-09-21 15:36:00,0.90445,0.9045,0.90435,0.90435,441099999.0
2009-09-21 15:37:00,0.90435,0.90445,0.90425,0.90435,514000001.0
2009-09-21 15:38:00,0.90435,0.90445,0.90435,0.9044,222700000.0
2009-09-21 15:39:00,0.90445,0.9045,0.90425,0.90435,341600000.0
2009-09-21 15:40:00,0.90435,0.90445,0.90425,0.90425,505299998.0
2009-09-21 15:41:00,0.90425,0.90445,0.90415,0.9042,417100001.0
2009-09-21 15:42:00,0.9042,0.9044,0.90415,0.9044,474599999.0
2009-09-21 15:43:00,0.90445,0.9047,0.9044,0.90455,468500000.0
2009-09-21 15:44:00,0.90455,0.90495,0.9045,0.9049,1025700003.0
2009-09-21 15:45:00,0.9049,0.905,0.9048,0.9049,627899999.0
2009-09-21 15:46:00,0.90485,0.90495,0.9047,0.90495,430300000.0
2009-09-21 15:47:00,0.9049,0.905,0.9048,0.90495,366500000.0
2009-09-21 15:48:00,0.90495,0.905,0.9048,0.9048,463900000.0
2009-09-21 15:49:00,0.90485,0.905,0.90485,0.90495,402700000.0
2009-09-21 15:50:00,0.90495,0.9051,0.90495,0.9051,326900000.0
2009-09-21 15:51:00,0.90505,0.9052,0.905,0.9051,410400000.0
2009-09-21 15:52:00,0.9051,0.9051,0.905,0.90505,322500000.0
2009-09-21 15:53:00,0.90505,0.90535,0.905,0.9053,391400000.0
2009-09-21 15:54:00,0.9053,0.9054,0.90515,0.90515,427600000.0
2009-09-21 15:55:00,0.90515,0.90525,0.90495,0.90505,524200000.0
2009-09-21 15:56:00,0.9051,0.90515,0.90485,0.9049,642600000.0
2009-09-21 15:57:00,0.9049,0.90505,0.90485,0.905,445200001.0
2009-09-21 15:58:00,0.905,0.90505,0.90485,0.9049,517299999.0
2009-09-21 15:59:00,0.9049,0.9052,0.90485,0.90505,558800001.0
2009-09-21 16:00:00,0.905,0.9051,0.90485,0.90485,737699999.0
2009-09-21 16:01:00,0.90485,0.9049,0.90475,0.90485,492200000.0
2009-09-21 16:02:00,0.9049,0.905,0.9048,0.90495,366800000.0
2009-09-21 16:03:00,0.90495,0.90535,0.90495,0.90525,449600000.0
2009-09-21 16:04:00,0.90515,0.90545,0.9051,0.9054,208000000.0
2009-09-21 16:05:00,0.9054,0.9055,0.90535,0.90545,152200000.0
2009-09-21 16:06:00,0.9055,0.90555,0.9053,0.9053,213700000.0
2009-09-21 16:07:00,0.9053,0.90535,0.90515,0.90525,341400000.0
2009-09-21 16:08:00,0.9053,0.90535,0.90525,0.9053,204300000.0
2009-09-21 16:09:00,0.90525,0.90535,0.9052,0.90525,386600000.0
2009-09-21 16:10:00,0.9052,0.90525,0.9052,0.9052,388000000.0
2009-09-21 16:11:00,0.9052,0.9052,0.90505,0.90515,207500000.0
2009-09-21 16:12:00,0.90515,0.90525,0.9051,0.9052,217100000.0
2009-09-21 16:13:00,0.9052,0.9053,0.90515,0.90515,299500000.0
2009-09-21 16:14:00,0.90515,0.90525,0.90515,0.90525,366900000.0
2009-09-21 16:15:00,0.90525,0.90535,0.90515,0.90525,396100000.0
2009-09-21 16:16:00,0.90525,0.9053,0.90515,0.90515,420200000.0
2009-09-21 16:17:00,0.90515,0.9052,0.90505,0.90515,323100000.0
2009-09-21 16:18:00,0.90515,0.90525,0.90505,0.9051,223600000.0
2009-09-21 16:19:00,0.9051,0.9052,0.90505,0.90505,392400000.0
2009-09-21 16:20:00,0.90505,0.90505,0.9049,0.90495,483600000.0
2009-09-21 16:21:00,0.90495,0.9052,0.9049,0.90515,396500000.0
2009-09-21 16:22:00,0.90515,0.90525,0.90505,0.90515,523500000.0
2009-09-21 16:23:00,0.9051,0.90515,0.90485,0.90495,736200000.0
2009-09-21 16:24:00,0.9049,0.9051,0.9049,0.905,675500002.0
2009-09-21 16:25:00,0.905,0.90505,0.9049,0.90495,591400000.0
2009-09-21 16:26:00,0.90495,0.9051,0.9049,0.90505,701899998.0
2009-09-21 16:27:00,0.90505,0.9053,0.90505,0.90525,417900000.0
2009-09-21 16:28:00,0.90525,0.9053,0.90515,0.9052,328100000.0
2009-09-21 16:29:00,0.9052,0.90525,0.9052,0.90525,339600000.0
2009-09-21 16:30:00,0.90525,0.90555,0.90525,0.90545,544700000.0
2009-09-21 16:31:00,0.90545,0.90555,0.90535,0.9055,487100001.0
2009-09-21 16:32:00,0.90545,0.9056,0.90535,0.9056,480099999.0
2009-09-21 16:33:00,0.9056,0.9057,0.9054,0.9057,602300001.0
2009-09-21 16:34:00,0.90565,0.9057,0.90555,0.90555,330700000.0
2009-09-21 16:35:00,0.9056,0.90575,0.90555,0.9056,735300000.0
2009-09-21 16:36:00,0.90565,0.90575,0.9056,0.9056,402200000.0
2009-09-21 16:37:00,0.9056,0.9059,0.90555,0.90575,472500000.0
2009-09-21 16:38:00,0.90575,0.9059,0.90575,0.90585,473100000.0
2009-09-21 16:39:00,0.90585,0.9059,0.9058,0.9059,366300000.0
2009-09-21 16:40:00,0.9059,0.9059,0.90575,0.90575,312200000.0
2009-09-21 16:41:00,0.90575,0.9058,0.9055,0.90565,538100000.0
2009-09-21 16:42:00,0.9056,0.9057,0.9055,0.90565,453099999.0
2009-09-21 16:43:00,0.90565,0.90575,0.9056,0.90565,397400000.0
2009-09-21 16:44:00,0.9056,0.9057,0.9056,0.90565,373100000.0
2009-09-21 16:45:00,0.90565,0.90575,0.9056,0.9057,273800000.0
2009-09-21 16:46:00,0.9057,0.90575,0.90565,0.9057,213500000.0
2009-09-21 16:47:00,0.9057,0.9058,0.9057,0.90575,427000000.0
2009-09-21 16:48:00,0.90575,0.90585,0.9057,0.9058,287400000.0
2009-09-21 16:49:00,0.90575,0.90605,0.9057,0.90605,384800000.0
2009-09-21 16:50:00,0.90605,0.9061,0.90595,0.906,279800000.0
2009-09-21 16:51:00,0.906,0.9061,0.90595,0.9061,246000000.0
2009-09-21 16:52:00,0.9061,0.90615,0.90605,0.9061,273100000.0
2009-09-21 16:53:00,0.9061,0.9061,0.9059,0.90595,330300000.0
2009-09-21 16:54:00,0.90595,0.90595,0.9057,0.90575,668299999.0
2009-09-21 16:55:00,0.90575,0.90595,0.90575,0.9058,341000000.0
2009-09-21 16:56:00,0.9058,0.90585,0.90565,0.9058,395000000.0
2009-09-21 16:57:00,0.90585,0.90585,0.9057,0.90575,249299999.0
2009-09-21 16:58:00,0.90575,0.90575,0.90565,0.9057,393900000.0
2009-09-21 16:59:00,0.9057,0.90575,0.9056,0.90565,471800000.0
2009-09-21 17:00:00,0.90565,0.90565,0.90545,0.90545,1070899998.0
2009-09-21 17:01:00,0.90545,0.9055,0.9054,0.9055,825000001.0
2009-09-21 17:02:00,0.9055,0.9056,0.9054,0.9055,360299999.0
2009-09-21 17:03:00,0.9055,0.9056,0.90545,0.9056,273600000.0
2009-09-21 17:04:00,0.9056,0.9058,0.90555,0.9058,251000000.0
2009-09-21 17:05:00,0.9058,0.90585,0.90555,0.90555,343899999.0
2009-09-21 17:06:00,0.90555,0.90575,0.90555,0.9057,446300000.0
2009-09-21 17:07:00,0.9057,0.90585,0.9057,0.9058,318500000.0
2009-09-21 17:08:00,0.9058,0.90605,0.90575,0.90595,660199997.0
2009-09-21 17:09:00,0.906,0.906,0.9057,0.90575,517699999.0
2009-09-21 17:10:00,0.90575,0.9059,0.90565,0.9057,580099999.0
2009-09-21 17:11:00,0.90575,0.9058,0.9054,0.90545,439799999.0
2009-09-21 17:12:00,0.90545,0.9055,0.90515,0.9052,673000000.0
2009-09-21 17:13:00,0.90515,0.9053,0.90515,0.9053,489300000.0
2009-09-21 17:14:00,0.90525,0.9055,0.9051,0.90515,690900002.0
2009-09-21 17:15:00,0.9052,0.9053,0.9051,0.90525,543800000.0
2009-09-21 17:16:00,0.90525,0.9055,0.9052,0.90535,504600000.0
2009-09-21 17:17:00,0.9053,0.9057,0.9053,0.9057,682900000.0
2009-09-21 17:18:00,0.90565,0.9057,0.9055,0.90555,383500000.0
2009-09-21 17:19:00,0.9056,0.90575,0.90555,0.90565,726300000.0
2009-09-21 17:20:00,0.90565,0.90575,0.9056,0.90575,548600000.0
2009-09-21 17:21:00,0.90575,0.90585,0.90565,0.90575,399800000.0
2009-09-21 17:22:00,0.90575,0.9059,0.9057,0.9058,679700001.0
2009-09-21 17:23:00,0.9058,0.9059,0.9057,0.9059,1009299999.0
2009-09-21 17:24:00,0.9059,0.906,0.9058,0.90585,569900000.0
2009-09-21 17:25:00,0.90585,0.90595,0.90585,0.9059,258600000.0
2009-09-21 17:26:00,0.90595,0.90605,0.9059,0.9059,343900000.0
2009-09-21 17:27:00,0.9059,0.90605,0.9058,0.90585,574200000.0
2009-09-21 17:28:00,0.9058,0.90585,0.9058,0.90585,477100001.0
2009-09-21 17:29:00,0.90585,0.90595,0.9058,0.90595,480700002.0
2009-09-21 17:30:00,0.90595,0.9063,0.9059,0.90625,907700000.0
2009-09-21 17:31:00,0.90625,0.90625,0.9059,0.9059,784200000.0
2009-09-21 17:32:00,0.9059,0.9059,0.9057,0.90575,553300001.0
2009-09-21 17:33:00,0.90575,0.90575,0.9054,0.90555,766300000.0
2009-09-21 17:34:00,0.9055,0.90555,0.9054,0.90545,509300000.0
2009-09-21 17:35:00,0.90545,0.9055,0.9054,0.9054,581400000.0
2009-09-21 17:36:00,0.9054,0.9056,0.90535,0.9055,489700000.0
2009-09-21 17:37:00,0.9055,0.9056,0.9054,0.9054,451700000.0
2009-09-21 17:38:00,0.9054,0.9055,0.90525,0.9054,402300001.0
2009-09-21 17:39:00,0.9054,0.90545,0.90525,0.9053,409500000.0
2009-09-21 17:40:00,0.9053,0.90535,0.9053,0.9053,466800000.0
2009-09-21 17:41:00,0.90535,0.9055,0.9053,0.90545,311800000.0
2009-09-21 17:42:00,0.90545,0.9055,0.9052,0.90535,356900000.0
2009-09-21 17:43:00,0.9053,0.90535,0.90515,0.9052,273500000.0
2009-09-21 17:44:00,0.9052,0.9053,0.90505,0.9051,261200000.0
2009-09-21 17:45:00,0.9051,0.9051,0.905,0.905,166000000.0
2009-09-21 17:46:00,0.905,0.90505,0.9049,0.90495,396900000.0
2009-09-21 17:47:00,0.90495,0.90505,0.9049,0.90495,643800001.0
2009-09-21 17:48:00,0.90495,0.9051,0.90495,0.9051,611800000.0
2009-09-21 17:49:00,0.9051,0.9053,0.9051,0.9052,342300000.0
2009-09-21 17:50:00,0.9052,0.90535,0.9052,0.9053,268900000.0
2009-09-21 17:51:00,0.9053,0.9054,0.9053,0.9054,158800000.0
2009-09-21 17:52:00,0.90535,0.90535,0.9053,0.9053,409800000.0
2009-09-21 17:53:00,0.9053,0.9054,0.9053,0.90535,558600000.0
2009-09-21 17:54:00,0.90535,0.9055,0.9053,0.9054,501400000.0
2009-09-21 17:55:00,0.9054,0.90545,0.9054,0.90545,187400000.0
2009-09-21 17:56:00,0.9055,0.9055,0.9054,0.90545,135200000.0
2009-09-21 17:57:00,0.90545,0.9055,0.90545,0.9055,172800000.0
2009-09-21 17:58:00,0.90545,0.9055,0.90545,0.90545,141100000.0
2009-09-21 17:59:00,0.90545,0.90545,0.9053,0.90535,130300000.0
2009-09-21 18:00:00,0.90535,0.90535,0.90505,0.90505,260200000.0
2009-09-21 18:01:00,0.90505,0.9051,0.90505,0.90505,143700000.0
2009-09-21 18:02:00,0.905,0.90505,0.905,0.90505,69800000.0
2009-09-21 18:03:00,0.90505,0.90515,0.90505,0.90515,131800000.0
2009-09-21 18:04:00,0.9052,0.90535,0.90515,0.90535,307900000.0
2009-09-21 18:05:00,0.9054,0.90545,0.90535,0.90535,157200000.0
2009-09-21 18:06:00,0.90535,0.90535,0.905,0.90505,199500000.0
2009-09-21 18:07:00,0.90505,0.90525,0.905,0.90525,228900000.0
2009-09-21 18:08:00,0.90525,0.90535,0.90525,0.9053,110900000.0
2009-09-21 18:09:00,0.90535,0.90535,0.90515,0.9052,168600000.0
2009-09-21 18:10:00,0.9052,0.9053,0.90515,0.9052,124800000.0
2009-09-21 18:11:00,0.9052,0.90525,0.90515,0.9052,218400000.0
2009-09-21 18:12:00,0.9052,0.90525,0.90515,0.9052,126600000.0
2009-09-21 18:13:00,0.90525,0.9053,0.90515,0.90515,226100000.0
2009-09-21 18:14:00,0.90515,0.90545,0.9051,0.90535,242600000.0
2009-09-21 18:15:00,0.90535,0.90545,0.90535,0.90545,236100000.0
2009-09-21 18:16:00,0.90545,0.90555,0.90545,0.9055,300100000.0
2009-09-21 18:17:00,0.9055,0.9055,0.90515,0.9053,233200000.0
2009-09-21 18:18:00,0.90525,0.9053,0.9052,0.90525,102000000.0
2009-09-21 18:19:00,0.90525,0.90525,0.9051,0.9051,283800000.0
2009-09-21 18:20:00,0.9051,0.9052,0.90505,0.9051,197900000.0
2009-09-21 18:21:00,0.90505,0.90515,0.905,0.90515,117000000.0
2009-09-21 18:22:00,0.9051,0.9052,0.905,0.9051,229800000.0
2009-09-21 18:23:00,0.9051,0.90525,0.9051,0.9052,140100000.0
2009-09-21 18:24:00,0.9052,0.9052,0.90495,0.90505,281100000.0
2009-09-21 18:25:00,0.90505,0.9051,0.905,0.905,272400000.0
2009-09-21 18:26:00,0.90505,0.90505,0.90505,0.90505,114600000.0
2009-09-21 18:27:00,0.90505,0.90515,0.90505,0.90505,129700000.0
2009-09-21 18:28:00,0.9051,0.9052,0.905,0.9051,418900000.0
2009-09-21 18:29:00,0.9051,0.9051,0.90505,0.9051,84000000.0
2009-09-21 18:30:00,0.9051,0.90535,0.9051,0.9053,196900000.0
2009-09-21 18:31:00,0.9053,0.9053,0.90515,0.90515,132200000.0
2009-09-21 18:32:00,0.90515,0.90525,0.90515,0.90525,77900000.0
2009-09-21 18:33:00,0.9052,0.90525,0.90515,0.90515,111000000.0
2009-09-21 18:34:00,0.90515,0.9052,0.9051,0.9052,136100000.0
2009-09-21 18:35:00,0.9052,0.9052,0.90515,0.9052,84500000.0
2009-09-21 18:36:00,0.9052,0.9052,0.9051,0.90515,119200000.0
2009-09-21 18:37:00,0.9051,0.9051,0.90505,0.90505,67300000.0
2009-09-21 18:38:00,0.90505,0.9051,0.90495,0.90505,149000000.0
2009-09-21 18:39:00,0.905,0.90505,0.905,0.905,175100000.0
2009-09-21 18:40:00,0.905,0.90505,0.90495,0.905,383400000.0
2009-09-21 18:41:00,0.905,0.905,0.90495,0.90495,81000000.0
2009-09-21 18:42:00,0.90495,0.905,0.90495,0.905,46000000.0
2009-09-21 18:43:00,0.905,0.90505,0.9049,0.90495,51000000.0
2009-09-21 18:44:00,0.9049,0.90495,0.9048,0.9049,272700000.0
2009-09-21 18:45:00,0.9049,0.90495,0.90485,0.90495,187300000.0
2009-09-21 18:46:00,0.90495,0.905,0.9049,0.90495,312200000.0
2009-09-21 18:47:00,0.90495,0.90495,0.9049,0.9049,110800000.0
2009-09-21 18:48:00,0.90495,0.905,0.9049,0.90495,222600000.0
2009-09-21 18:49:00,0.90495,0.90495,0.9049,0.90495,106000000.0
2009-09-21 18:50:00,0.905,0.905,0.90485,0.90485,403200000.0
2009-09-21 18:51:00,0.905,0.905,0.90485,0.9049,132900000.0
2009-09-21 18:52:00,0.9049,0.9052,0.9049,0.9052,250300000.0
2009-09-21 18:53:00,0.90515,0.9053,0.90515,0.9053,140000000.0
2009-09-21 18:54:00,0.9053,0.9055,0.9053,0.9055,239000000.0
2009-09-21 18:55:00,0.90555,0.90555,0.9054,0.90545,63200000.0
2009-09-21 18:56:00,0.9054,0.90545,0.90535,0.9054,196000000.0
2009-09-21 18:57:00,0.9054,0.90555,0.90535,0.9054,217700000.0
2009-09-21 18:58:00,0.90535,0.9055,0.90535,0.90545,72000000.0
2009-09-21 18:59:00,0.90545,0.9057,0.9054,0.9057,185000000.0
2009-09-21 19:00:00,0.9057,0.90575,0.90565,0.90565,163100000.0
2009-09-21 19:01:00,0.90565,0.90585,0.90555,0.9058,280100000.0
2009-09-21 19:02:00,0.9058,0.9059,0.9057,0.90585,417000000.0
2009-09-21 19:03:00,0.90585,0.9059,0.90585,0.90585,85300000.0
2009-09-21 19:04:00,0.90585,0.906,0.90585,0.90595,66800000.0
2009-09-21 19:05:00,0.9059,0.90595,0.9057,0.90575,194500000.0
2009-09-21 19:06:00,0.90575,0.9058,0.9057,0.90575,381600000.0
2009-09-21 19:07:00,0.90575,0.9058,0.90575,0.9058,292000000.0
2009-09-21 19:08:00,0.9058,0.9059,0.90575,0.90575,177800000.0
2009-09-21 19:09:00,0.9058,0.9059,0.90565,0.90565,719200000.0
2009-09-21 19:10:00,0.90565,0.90575,0.9056,0.9056,363200000.0
2009-09-21 19:11:00,0.90555,0.9056,0.90545,0.9055,256300000.0
2009-09-21 19:12:00,0.9055,0.9056,0.9055,0.9055,305300000.0
2009-09-21 19:13:00,0.90555,0.90575,0.9055,0.90575,324700000.0
2009-09-21 19:14:00,0.90575,0.9058,0.9057,0.9057,207300000.0
2009-09-21 19:15:00,0.9057,0.90585,0.9057,0.9058,108000000.0
2009-09-21 19:16:00,0.9058,0.9059,0.9058,0.9059,189100001.0
2009-09-21 19:17:00,0.90595,0.90605,0.9059,0.90595,148100000.0
2009-09-21 19:18:00,0.90595,0.9061,0.90595,0.90605,95300000.0
2009-09-21 19:19:00,0.9061,0.9061,0.906,0.906,74700000.0
2009-09-21 19:20:00,0.90605,0.9063,0.90605,0.9061,344000002.0
2009-09-21 19:21:00,0.90615,0.9062,0.9061,0.90615,591399999.0
2009-09-21 19:22:00,0.90615,0.9062,0.9061,0.9062,106600000.0
2009-09-21 19:23:00,0.9062,0.9062,0.9059,0.90595,264900000.0
2009-09-21 19:24:00,0.90595,0.9061,0.90595,0.90605,128500000.0
2009-09-21 19:25:00,0.90605,0.9061,0.906,0.90605,184100000.0
2009-09-21 19:26:00,0.906,0.90615,0.906,0.90605,85999999.0
2009-09-21 19:27:00,0.90605,0.90615,0.90605,0.9061,537000000.0
2009-09-21 19:28:00,0.9061,0.90615,0.90605,0.9061,309499999.0
2009-09-21 19:29:00,0.9061,0.9061,0.90595,0.90595,194000000.0
2009-09-21 19:30:00,0.90595,0.9061,0.9059,0.9061,348400000.0
2009-09-21 19:31:00,0.90605,0.9061,0.906,0.906,232800000.0
2009-09-21 19:32:00,0.906,0.90605,0.906,0.90605,144000000.0
2009-09-21 19:33:00,0.90605,0.9061,0.90605,0.9061,85600000.0
2009-09-21 19:34:00,0.9061,0.9061,0.90605,0.90605,40000000.0
2009-09-21 19:35:00,0.90605,0.90605,0.90605,0.90605,15200000.0
2009-09-21 19:36:00,0.90605,0.9061,0.90595,0.90605,310200000.0
2009-09-21 19:37:00,0.90605,0.90605,0.90595,0.90605,276200000.0
2009-09-21 19:38:00,0.9061,0.90615,0.90605,0.9061,317900000.0
2009-09-21 19:39:00,0.9061,0.90615,0.90605,0.9061,403499999.0
2009-09-21 19:40:00,0.9061,0.9062,0.9061,0.90615,311199999.0
2009-09-21 19:41:00,0.9061,0.9063,0.90605,0.90625,510600000.0
2009-09-21 19:42:00,0.9063,0.90635,0.90615,0.9062,437900006.0
2009-09-21 19:43:00,0.9062,0.9062,0.90605,0.9061,242600000.0
2009-09-21 19:44:00,0.9061,0.9061,0.906,0.9061,69600000.0
2009-09-21 19:45:00,0.9061,0.90615,0.906,0.9061,241600000.0
2009-09-21 19:46:00,0.9061,0.9061,0.90595,0.90595,246900000.0
2009-09-21 19:47:00,0.90595,0.90595,0.90565,0.9057,167100000.0
2009-09-21 19:48:00,0.9057,0.9058,0.9057,0.90575,157200000.0
2009-09-21 19:49:00,0.90575,0.9058,0.9056,0.9056,144400000.0
2009-09-21 19:50:00,0.90565,0.90565,0.90555,0.9056,171200000.0
2009-09-21 19:51:00,0.9056,0.9058,0.9056,0.90575,355400000.0
2009-09-21 19:52:00,0.90575,0.9058,0.90575,0.9058,84000000.0
2009-09-21 19:53:00,0.9058,0.9058,0.9058,0.9058,22400000.0
2009-09-21 19:54:00,0.9058,0.9059,0.9058,0.9059,138600000.0
2009-09-21 19:55:00,0.90585,0.90585,0.9058,0.9058,160800000.0
2009-09-21 19:56:00,0.9058,0.9059,0.90575,0.90585,170300000.0
2009-09-21 19:57:00,0.90585,0.90605,0.90585,0.90605,116800000.0
2009-09-21 19:58:00,0.90605,0.9061,0.906,0.9061,164800000.0
2009-09-21 19:59:00,0.9061,0.9062,0.9061,0.9061,218500000.0
2009-09-21 20:00:00,0.9061,0.90615,0.90605,0.9061,283200000.0
2009-09-21 20:01:00,0.9061,0.9062,0.9061,0.90615,236200000.0
2009-09-21 20:02:00,0.90615,0.90625,0.90615,0.9062,134600000.0
2009-09-21 20:03:00,0.9062,0.90625,0.90615,0.90625,185000000.0
2009-09-21 20:04:00,0.90625,0.9063,0.90625,0.9063,122300000.0
2009-09-21 20:05:00,0.9063,0.90635,0.9063,0.90635,202800000.0
2009-09-21 20:06:00,0.90635,0.90635,0.90625,0.90625,92700000.0
2009-09-21 20:07:00,0.90625,0.9063,0.90615,0.90625,239100000.0
2009-09-21 20:08:00,0.90625,0.9063,0.9062,0.9063,200900000.0
2009-09-21 20:09:00,0.90635,0.9064,0.9063,0.90635,260500000.0
2009-09-21 20:10:00,0.90635,0.90635,0.9062,0.90625,282200000.0
2009-09-21 20:11:00,0.90625,0.9063,0.9061,0.9061,153700000.0
2009-09-21 20:12:00,0.90615,0.9062,0.90595,0.906,195500000.0
2009-09-21 20:13:00,0.90605,0.90605,0.9059,0.90595,113300000.0
2009-09-21 20:14:00,0.90595,0.906,0.9058,0.90585,131400000.0
2009-09-21 20:15:00,0.90595,0.906,0.90595,0.906,43500000.0
2009-09-21 20:16:00,0.906,0.90615,0.906,0.90615,117400000.0
2009-09-21 20:17:00,0.90615,0.9062,0.9061,0.9061,81200000.0
2009-09-21 20:18:00,0.9061,0.9062,0.9061,0.9062,123800000.0
2009-09-21 20:19:00,0.9062,0.9062,0.90605,0.90605,98800000.0
2009-09-21 20:20:00,0.906,0.9061,0.906,0.90605,307600000.0
2009-09-21 20:21:00,0.90605,0.9061,0.90595,0.90595,296100000.0
2009-09-21 20:22:00,0.906,0.90605,0.906,0.90605,127100000.0
2009-09-21 20:23:00,0.90605,0.90615,0.906,0.90615,185000000.0
2009-09-21 20:24:00,0.90615,0.9062,0.9061,0.9061,278400000.0
2009-09-21 20:25:00,0.90615,0.9062,0.9061,0.90615,177500000.0
2009-09-21 20:26:00,0.90615,0.90625,0.9061,0.9062,269400000.0
2009-09-21 20:27:00,0.9062,0.9062,0.9062,0.9062,195600000.0
2009-09-21 20:28:00,0.9062,0.90625,0.9061,0.9062,353000000.0
2009-09-21 20:29:00,0.9062,0.90625,0.90615,0.90625,255900000.0
2009-09-21 20:30:00,0.90625,0.90635,0.9062,0.9062,340200000.0
2009-09-21 20:31:00,0.9062,0.9063,0.9062,0.90625,356700000.0
2009-09-21 20:32:00,0.90625,0.90635,0.90625,0.9063,315699999.0
2009-09-21 20:33:00,0.9063,0.90635,0.9063,0.90635,110300000.0
2009-09-21 20:34:00,0.90635,0.90635,0.90625,0.9063,251400000.0
2009-09-21 20:35:00,0.9063,0.9063,0.90625,0.90625,131100000.0
2009-09-21 20:36:00,0.90625,0.90625,0.90615,0.9062,223700000.0
2009-09-21 20:37:00,0.9062,0.90635,0.9062,0.90635,234100000.0
2009-09-21 20:38:00,0.9063,0.9063,0.90625,0.9063,205200000.0
2009-09-21 20:39:00,0.9063,0.9063,0.90625,0.90625,200400001.0
2009-09-21 20:40:00,0.9063,0.9063,0.90625,0.9063,65600000.0
2009-09-21 20:41:00,0.9063,0.90635,0.90615,0.90615,161500000.0
2009-09-21 20:42:00,0.90615,0.9062,0.90615,0.90615,202900000.0
2009-09-21 20:43:00,0.9062,0.9063,0.90615,0.90625,409500000.0
2009-09-21 20:44:00,0.90625,0.90635,0.90615,0.90625,316700000.0
2009-09-21 20:45:00,0.9062,0.90635,0.9062,0.90635,320200000.0
2009-09-21 20:46:00,0.90635,0.9064,0.9063,0.9063,199100000.0
2009-09-21 20:47:00,0.90635,0.90635,0.9063,0.90635,415100000.0
2009-09-21 20:48:00,0.90635,0.90635,0.90625,0.90625,395200000.0
2009-09-21 20:49:00,0.90625,0.9065,0.90625,0.9065,343200000.0
2009-09-21 20:50:00,0.90645,0.9065,0.9064,0.90645,341500000.0
2009-09-21 20:51:00,0.90645,0.9066,0.90645,0.90645,315800000.0
2009-09-21 20:52:00,0.90645,0.9065,0.90645,0.90645,160900000.0
2009-09-21 20:53:00,0.90645,0.90655,0.90645,0.90645,310800000.0
2009-09-21 20:54:00,0.90645,0.9065,0.9063,0.9063,303500000.0
2009-09-21 20:55:00,0.9063,0.9064,0.9063,0.9064,376500001.0
2009-09-21 20:56:00,0.9064,0.9064,0.90625,0.90625,300200000.0
2009-09-21 20:57:00,0.9063,0.9063,0.90615,0.9063,188000000.0
2009-09-21 20:58:00,0.90625,0.90625,0.90615,0.9062,261500000.0
2009-09-21 20:59:00,0.9062,0.9064,0.9062,0.90625,393999999.0
2009-09-21 21:00:00,0.90625,0.90625,0.9061,0.90615,197800000.0
2009-09-21 21:01:00,0.90615,0.90625,0.90615,0.90615,290800000.0
2009-09-21 21:02:00,0.90615,0.90615,0.906,0.90605,269500000.0
2009-09-21 21:03:00,0.90605,0.90605,0.906,0.906,86200000.0
2009-09-21 21:04:00,0.90605,0.90615,0.906,0.90615,184000000.0
2009-09-21 21:05:00,0.9061,0.90635,0.90605,0.90635,347400000.0
2009-09-21 21:06:00,0.9063,0.9064,0.9063,0.90635,125900000.0
2009-09-21 21:07:00,0.90635,0.9064,0.9063,0.90635,119100000.0
2009-09-21 21:08:00,0.9063,0.90635,0.9063,0.9063,44300000.0
2009-09-21 21:09:00,0.90635,0.90635,0.9063,0.9063,62300000.0
2009-09-21 21:10:00,0.9063,0.9064,0.9063,0.90635,141700000.0
2009-09-21 21:11:00,0.90635,0.9064,0.90625,0.90625,83000000.0
2009-09-21 21:12:00,0.90625,0.90625,0.90615,0.90615,154300001.0
2009-09-21 21:13:00,0.90615,0.90615,0.90615,0.90615,262700000.0
2009-09-21 21:14:00,0.90615,0.90615,0.9061,0.90615,210700000.0
2009-09-21 21:15:00,0.90615,0.9062,0.9061,0.9062,320800000.0
2009-09-21 21:16:00,0.9062,0.9062,0.90605,0.90615,322300000.0
2009-09-21 21:17:00,0.90615,0.90615,0.90605,0.90605,263200000.0
2009-09-21 21:18:00,0.90605,0.90625,0.90605,0.9061,363300000.0
2009-09-21 21:19:00,0.9061,0.9063,0.9061,0.9063,376500000.0
2009-09-21 21:20:00,0.9063,0.9063,0.90605,0.9061,244000000.0
2009-09-21 21:21:00,0.9061,0.9062,0.9061,0.9062,158000000.0
2009-09-21 21:22:00,0.90615,0.90615,0.906,0.906,218800000.0
2009-09-21 21:23:00,0.906,0.90605,0.90595,0.90605,199100000.0
2009-09-21 21:24:00,0.90605,0.9061,0.9058,0.9058,302900000.0
2009-09-21 21:25:00,0.9058,0.9058,0.9058,0.9058,7900000.0
2009-09-21 21:26:00,0.9058,0.9058,0.9057,0.90575,168500000.0
2009-09-21 21:27:00,0.90575,0.90575,0.90565,0.90565,410200000.0
2009-09-21 21:28:00,0.90565,0.9057,0.90565,0.90565,344200000.0
2009-09-21 21:29:00,0.90565,0.9058,0.90565,0.9058,266400000.0
2009-09-21 21:30:00,0.9058,0.9058,0.90555,0.9056,304799997.0
2009-09-21 21:31:00,0.9056,0.90565,0.90555,0.9056,249400001.0
2009-09-21 21:32:00,0.9056,0.9057,0.9056,0.9057,253900001.0
2009-09-21 21:33:00,0.9057,0.90575,0.9057,0.9057,506100011.0
2009-09-21 21:34:00,0.9057,0.9057,0.9057,0.9057,165200000.0
2009-09-21 21:35:00,0.9056,0.9057,0.9056,0.90565,329300002.0
2009-09-21 21:36:00,0.90565,0.90565,0.90555,0.9056,120600000.0
2009-09-21 21:37:00,0.90555,0.9056,0.9055,0.90555,109600000.0
2009-09-21 21:38:00,0.90555,0.9056,0.9055,0.9055,132800000.0
2009-09-21 21:39:00,0.9055,0.90555,0.90545,0.90545,211600000.0
2009-09-21 21:40:00,0.9055,0.9055,0.9054,0.90545,146300000.0
2009-09-21 21:41:00,0.9054,0.9056,0.90535,0.90555,430000000.0
2009-09-21 21:42:00,0.90555,0.90565,0.90555,0.9056,425500000.0
2009-09-21 21:43:00,0.90565,0.90575,0.90565,0.90575,350400000.0
2009-09-21 21:44:00,0.9058,0.90585,0.9057,0.9058,609999999.0
2009-09-21 21:45:00,0.90585,0.90595,0.90585,0.9059,577299999.0
2009-09-21 21:46:00,0.90595,0.906,0.90585,0.906,582100002.0
2009-09-21 21:47:00,0.90595,0.906,0.90585,0.9059,644200002.0
2009-09-21 21:48:00,0.90595,0.90595,0.9058,0.9058,294499999.0
2009-09-21 21:49:00,0.9058,0.9059,0.9058,0.90585,186200001.0
2009-09-21 21:50:00,0.90585,0.90585,0.9056,0.9056,246200000.0
2009-09-21 21:51:00,0.9056,0.90565,0.9056,0.90565,275800000.0
2009-09-21 21:52:00,0.9057,0.9057,0.9056,0.9056,207000000.0
2009-09-21 21:53:00,0.9056,0.90565,0.9056,0.9056,93000000.0
2009-09-21 21:54:00,0.9056,0.9056,0.9055,0.90555,165300000.0
2009-09-21 21:55:00,0.90555,0.9057,0.90555,0.90565,482100000.0
2009-09-21 21:56:00,0.90565,0.9057,0.90565,0.9057,159500000.0
2009-09-21 21:57:00,0.90565,0.9057,0.9056,0.9056,382400001.0
2009-09-21 21:58:00,0.9056,0.9057,0.90555,0.90555,461200000.0
2009-09-21 21:59:00,0.90555,0.9056,0.9054,0.9054,272999999.0
2009-09-21 22:00:00,0.9054,0.9054,0.9054,0.9054,1200000.0
2009-09-21 22:01:00,0.9054,0.9054,0.9054,0.9054,400000.0
2009-09-21 22:02:00,0.9053,0.9053,0.90525,0.90525,33600000.0
2009-09-21 22:03:00,0.90525,0.9053,0.90525,0.9053,168000000.0
2009-09-21 22:04:00,0.9053,0.9053,0.90525,0.9053,175700000.0
2009-09-21 22:05:00,0.9053,0.90535,0.90525,0.9053,193100000.0
2009-09-21 22:06:00,0.90535,0.9055,0.90535,0.90535,112800000.0
2009-09-21 22:07:00,0.90535,0.90535,0.9053,0.90535,177200000.0
2009-09-21 22:08:00,0.90535,0.90535,0.90535,0.90535,3200000.0
2009-09-21 22:09:00,0.90535,0.90535,0.90535,0.90535,8000000.0
2009-09-21 22:10:00,0.90535,0.90535,0.90525,0.9053,160900000.0
2009-09-21 22:11:00,0.9053,0.90545,0.9053,0.90545,277300000.0
2009-09-21 22:12:00,0.90545,0.9055,0.90545,0.90545,25300000.0
2009-09-21 22:13:00,0.90545,0.9055,0.9054,0.90545,63700000.0
2009-09-21 22:14:00,0.90545,0.90545,0.9054,0.90545,56900000.0
2009-09-21 22:15:00,0.90545,0.9055,0.90545,0.9055,107400000.0
2009-09-21 22:16:00,0.9055,0.90555,0.9055,0.9055,53800000.0
2009-09-21 22:17:00,0.9055,0.9056,0.9055,0.9056,148700000.0
2009-09-21 22:18:00,0.9056,0.90565,0.9056,0.9056,168000000.0
2009-09-21 22:19:00,0.90565,0.90565,0.9056,0.9056,12500000.0
2009-09-21 22:20:00,0.90565,0.90565,0.9056,0.9056,7700000.0
2009-09-21 22:21:00,0.90555,0.90565,0.9055,0.90565,150900000.0
2009-09-21 22:22:00,0.90565,0.90575,0.90565,0.90565,211000000.0
2009-09-21 22:23:00,0.90565,0.90575,0.90565,0.9057,373300003.0
2009-09-21 22:24:00,0.90575,0.9058,0.9057,0.90575,580200001.0
2009-09-21 22:25:00,0.90575,0.9058,0.90565,0.90565,434400000.0
2009-09-21 22:26:00,0.9057,0.9057,0.9056,0.9056,19600000.0
2009-09-21 22:27:00,0.9056,0.90565,0.9056,0.90565,129100000.0
2009-09-21 22:28:00,0.90565,0.9057,0.9055,0.90555,82400000.0
2009-09-21 22:29:00,0.9055,0.90555,0.9055,0.9055,122400000.0
2009-09-21 22:30:00,0.9055,0.9056,0.9055,0.9055,143600000.0
2009-09-21 22:31:00,0.9055,0.9055,0.90545,0.9055,43800000.0
2009-09-21 22:32:00,0.9055,0.9056,0.9055,0.9056,81700000.0
2009-09-21 22:33:00,0.9056,0.9056,0.9055,0.9055,68500000.0
2009-09-21 22:34:00,0.9055,0.9056,0.9055,0.90555,72400000.0
2009-09-21 22:35:00,0.90555,0.9056,0.9055,0.9056,63300000.0
2009-09-21 22:36:00,0.9056,0.9056,0.9055,0.9055,29100000.0
2009-09-21 22:37:00,0.9055,0.9055,0.90535,0.90535,143000000.0
2009-09-21 22:38:00,0.90535,0.9054,0.9053,0.9054,176700000.0
2009-09-21 22:39:00,0.9054,0.9054,0.9054,0.9054,44200000.0
2009-09-21 22:40:00,0.9054,0.90545,0.9053,0.9054,255200000.0
2009-09-21 22:41:00,0.9054,0.90545,0.90505,0.9051,166300000.0
2009-09-21 22:42:00,0.90505,0.90515,0.90505,0.9051,229000000.0
2009-09-21 22:43:00,0.9051,0.9052,0.9051,0.9052,47700000.0
2009-09-21 22:44:00,0.9052,0.9053,0.9052,0.9052,27500000.0
2009-09-21 22:45:00,0.9052,0.9053,0.90515,0.90525,158400000.0
2009-09-21 22:46:00,0.90525,0.90525,0.9052,0.9052,23200000.0
2009-09-21 22:47:00,0.9052,0.9052,0.9052,0.9052,20800000.0
2009-09-21 22:48:00,0.9052,0.9052,0.9051,0.9052,76000000.0
2009-09-21 22:49:00,0.90525,0.90545,0.9052,0.9053,179100000.0
2009-09-21 22:50:00,0.9053,0.90535,0.9053,0.9053,35400000.0
2009-09-21 22:51:00,0.9053,0.90535,0.90525,0.90525,52600000.0
2009-09-21 22:52:00,0.9053,0.9053,0.90525,0.90525,12000000.0
2009-09-21 22:53:00,0.9053,0.9053,0.90515,0.90515,31000000.0
2009-09-21 22:54:00,0.90515,0.90525,0.90515,0.90525,152000000.0
2009-09-21 22:55:00,0.90525,0.90525,0.9052,0.9052,70400000.0
2009-09-21 22:56:00,0.9052,0.9052,0.9052,0.9052,4800000.0
2009-09-21 22:57:00,0.9052,0.9054,0.90515,0.90535,186400000.0
2009-09-21 22:58:00,0.9054,0.9054,0.905,0.9051,149800000.0
2009-09-21 22:59:00,0.9051,0.90535,0.9051,0.90515,139000000.0
2009-09-21 23:00:00,0.9048,0.9051,0.9048,0.9051,38300000.0
2009-09-21 23:01:00,0.9051,0.90525,0.90505,0.9052,44400000.0
2009-09-21 23:02:00,0.9052,0.9052,0.90515,0.9052,23100000.0
2009-09-21 23:03:00,0.9052,0.90525,0.90515,0.9052,27300000.0
2009-09-21 23:04:00,0.9052,0.9052,0.9049,0.90505,42400000.0
2009-09-21 23:05:00,0.9051,0.90515,0.90505,0.90505,28000000.0
2009-09-21 23:06:00,0.90505,0.90505,0.90505,0.90505,6400000.0
2009-09-21 23:07:00,0.90505,0.90505,0.90505,0.90505,6400000.0
2009-09-21 23:08:00,0.90505,0.9051,0.90505,0.9051,8300000.0
2009-09-21 23:09:00,0.90505,0.90505,0.905,0.90505,7700000.0
2009-09-21 23:10:00,0.90505,0.90505,0.90505,0.90505,2000000.0
2009-09-21 23:11:00,0.9051,0.9051,0.90505,0.90505,18900000.0
2009-09-21 23:12:00,0.90505,0.90515,0.90505,0.90515,14400000.0
2009-09-21 23:13:00,0.90515,0.90515,0.90515,0.90515,9600000.0
2009-09-21 23:14:00,0.90515,0.90515,0.90515,0.90515,14400000.0
2009-09-21 23:15:00,0.90515,0.90515,0.9051,0.9051,19200000.0
2009-09-21 23:16:00,0.9051,0.90515,0.9051,0.9051,45700000.0
2009-09-21 23:17:00,0.9051,0.9051,0.9051,0.9051,16100000.0
2009-09-21 23:18:00,0.9051,0.9051,0.9051,0.9051,4800000.0
2009-09-21 23:19:00,0.9051,0.9051,0.9051,0.9051,1600000.0
2009-09-21 23:20:00,0.9051,0.9051,0.90505,0.90505,44200000.0
2009-09-21 23:21:00,0.90505,0.90505,0.90505,0.90505,26800000.0
2009-09-21 23:22:00,0.90505,0.90505,0.90505,0.90505,5600000.0
2009-09-21 23:23:00,0.90505,0.90505,0.905,0.905,69300000.0
2009-09-21 23:24:00,0.905,0.905,0.905,0.905,29400000.0
2009-09-21 23:25:00,0.905,0.905,0.905,0.905,17800000.0
2009-09-21 23:26:00,0.905,0.90525,0.90495,0.9052,247500000.0
2009-09-21 23:27:00,0.90525,0.9053,0.90515,0.90515,133600000.0
2009-09-21 23:28:00,0.90515,0.9052,0.90515,0.9052,62400000.0
2009-09-21 23:29:00,0.9052,0.9052,0.90515,0.90515,10700000.0
2009-09-21 23:30:00,0.90515,0.90515,0.90515,0.90515,49600000.0
2009-09-21 23:31:00,0.90515,0.90515,0.90515,0.90515,24800000.0
2009-09-21 23:32:00,0.90515,0.90515,0.90515,0.90515,200000.0
2009-09-21 23:33:00,0.90515,0.90515,0.90515,0.90515,92600000.0
2009-09-21 23:34:00,0.90515,0.90515,0.90515,0.90515,200000.0
2009-09-21 23:35:00,0.90515,0.90515,0.90515,0.90515,30200000.0
2009-09-21 23:36:00,0.90515,0.90525,0.90515,0.90525,21800000.0
2009-09-21 23:37:00,0.90525,0.90525,0.90525,0.90525,1600000.0
2009-09-21 23:38:00,0.90525,0.90525,0.9052,0.9052,39200000.0
2009-09-21 23:39:00,0.90502,0.90571,0.905,0.90515,175299996.0
2009-09-21 23:40:00,0.9052,0.9052,0.9052,0.9052,6400000.0
2009-09-21 23:41:00,0.9052,0.90525,0.9052,0.90525,44000000.0
2009-09-21 23:42:00,0.90525,0.90525,0.90515,0.9052,204600000.0
2009-09-21 23:43:00,0.9052,0.90525,0.9052,0.90525,14800000.0
2009-09-21 23:44:00,0.90525,0.9054,0.90525,0.9054,64700000.0
2009-09-21 23:45:00,0.9054,0.9056,0.90525,0.9054,259800000.0
2009-09-21 23:46:00,0.90545,0.9055,0.9054,0.9055,81000000.0
2009-09-21 23:47:00,0.90565,0.9057,0.90535,0.90545,279400000.0
2009-09-21 23:48:00,0.90545,0.9056,0.90545,0.90555,106100000.0
2009-09-21 23:49:00,0.9056,0.9056,0.9055,0.9056,69100000.0
2009-09-21 23:50:00,0.90544,0.90544,0.905,0.9053,93600000.0
2009-09-21 23:51:00,0.9056,0.9056,0.9056,0.9056,3200000.0
2009-09-21 23:52:00,0.9056,0.90565,0.9055,0.90565,133300000.0
2009-09-21 23:53:00,0.90565,0.90565,0.90555,0.90555,69200000.0
2009-09-21 23:54:00,0.9056,0.90565,0.9055,0.9056,175200000.0
2009-09-21 23:55:00,0.9056,0.90575,0.90535,0.90545,206500000.0
2009-09-21 23:56:00,0.90545,0.90545,0.90535,0.90545,22400000.0
2009-09-21 23:57:00,0.90545,0.90545,0.90545,0.90545,19200000.0
2009-09-21 23:58:00,0.90545,0.90545,0.90535,0.9054,50900000.0
2009-09-21 23:59:00,0.9054,0.90545,0.9054,0.90545,16000000.0
2009-09-22 00:00:00,0.90545,0.90565,0.90545,0.90555,185800000.0
2009-09-22 00:01:00,0.9056,0.90565,0.9056,0.90565,29300000.0
2009-09-22 00:02:00,0.90565,0.90565,0.90555,0.90555,11400000.0
2009-09-22 00:03:00,0.9056,0.9056,0.90555,0.9056,20400000.0
2009-09-22 00:04:00,0.9056,0.9056,0.9055,0.9055,7000000.0
2009-09-22 00:05:00,0.90545,0.90545,0.9054,0.90545,14400000.0
2009-09-22 00:06:00,0.9054,0.9055,0.9054,0.90545,55200000.0
2009-09-22 00:07:00,0.9054,0.90545,0.90535,0.90535,287800000.0
2009-09-22 00:08:00,0.9054,0.9055,0.90535,0.90535,343500000.0
2009-09-22 00:09:00,0.90535,0.9054,0.9053,0.90535,310200000.0
2009-09-22 00:10:00,0.90535,0.90545,0.9052,0.90525,327900000.0
2009-09-22 00:11:00,0.90525,0.9053,0.90515,0.9052,242700000.0
2009-09-22 00:12:00,0.9052,0.9053,0.9052,0.90525,380600000.0
2009-09-22 00:13:00,0.90525,0.9053,0.90515,0.90515,284400000.0
2009-09-22 00:14:00,0.90515,0.9052,0.90515,0.9052,31200000.0
2009-09-22 00:15:00,0.9052,0.9052,0.90515,0.9052,16600000.0
2009-09-22 00:16:00,0.9052,0.9052,0.90515,0.90515,7200000.0
2009-09-22 00:17:00,0.90515,0.9052,0.90515,0.90515,17700000.0
2009-09-22 00:18:00,0.90515,0.90515,0.90515,0.90515,1000000.0
2009-09-22 00:19:00,0.90515,0.9052,0.90515,0.90515,29800000.0
2009-09-22 00:20:00,0.90515,0.90535,0.90515,0.9053,112600000.0
2009-09-22 00:21:00,0.9053,0.90535,0.90525,0.9053,165400000.0
2009-09-22 00:22:00,0.9053,0.90535,0.9053,0.90535,69600000.0
2009-09-22 00:23:00,0.90535,0.90535,0.9053,0.90535,20800000.0
2009-09-22 00:24:00,0.90535,0.90535,0.90525,0.9053,44000000.0
2009-09-22 00:25:00,0.9053,0.90535,0.90525,0.90535,29400000.0
2009-09-22 00:26:00,0.90535,0.90535,0.90525,0.90525,9800000.0
2009-09-22 00:27:00,0.90525,0.9053,0.90515,0.9053,115700000.0
2009-09-22 00:28:00,0.9053,0.9053,0.90515,0.9052,41000000.0
2009-09-22 00:29:00,0.9052,0.9055,0.9052,0.9054,69700000.0
2009-09-22 00:30:00,0.9054,0.9055,0.90535,0.9054,467200000.0
2009-09-22 00:31:00,0.9054,0.9055,0.9054,0.90545,225100000.0
2009-09-22 00:32:00,0.90545,0.9055,0.9053,0.9054,923100000.0
2009-09-22 00:33:00,0.9054,0.90555,0.9051,0.9051,759600000.0
2009-09-22 00:34:00,0.90515,0.90525,0.90515,0.90525,371300000.0
2009-09-22 00:35:00,0.90535,0.9054,0.9052,0.90535,413400000.0
2009-09-22 00:36:00,0.90535,0.90545,0.9053,0.9054,307800000.0
2009-09-22 00:37:00,0.90545,0.90545,0.90535,0.9054,58900000.0
2009-09-22 00:38:00,0.9053,0.9055,0.9053,0.9053,169400000.0
2009-09-22 00:39:00,0.90535,0.90535,0.9052,0.9052,64200000.0
2009-09-22 00:40:00,0.90525,0.90525,0.905,0.905,132500000.0
2009-09-22 00:41:00,0.90505,0.9051,0.905,0.9051,63500000.0
2009-09-22 00:42:00,0.9051,0.90515,0.9051,0.9051,55100000.0
2009-09-22 00:43:00,0.9051,0.9051,0.9051,0.9051,8900000.0
2009-09-22 00:44:00,0.9051,0.9051,0.905,0.905,148200000.0
2009-09-22 00:45:00,0.905,0.9051,0.90495,0.9051,174800000.0
2009-09-22 00:46:00,0.9051,0.9051,0.90505,0.9051,93000000.0
2009-09-22 00:47:00,0.9051,0.90515,0.9051,0.90515,42400000.0
2009-09-22 00:48:00,0.90515,0.90525,0.90515,0.9052,131200000.0
2009-09-22 00:49:00,0.90525,0.90525,0.9051,0.90515,278400000.0
2009-09-22 00:50:00,0.9052,0.9052,0.90515,0.9052,110100000.0
2009-09-22 00:51:00,0.9052,0.9052,0.90515,0.90515,58700000.0
2009-09-22 00:52:00,0.90515,0.90525,0.9051,0.9052,149000000.0
2009-09-22 00:53:00,0.9052,0.9052,0.9052,0.9052,43300000.0
2009-09-22 00:54:00,0.9052,0.90525,0.90515,0.9052,83400000.0
2009-09-22 00:55:00,0.9052,0.90525,0.90515,0.9052,135200000.0
2009-09-22 00:56:00,0.9052,0.90525,0.9052,0.90525,81600000.0
2009-09-22 00:57:00,0.90525,0.9053,0.9052,0.90525,248900000.0
2009-09-22 00:58:00,0.90525,0.90525,0.90515,0.9052,258700000.0
2009-09-22 00:59:00,0.90525,0.90525,0.90515,0.9052,209700000.0
2009-09-22 01:00:00,0.9052,0.9052,0.9052,0.9052,28300000.0
2009-09-22 01:01:00,0.9052,0.9052,0.90515,0.90515,53100000.0
2009-09-22 01:02:00,0.9052,0.9052,0.90515,0.9052,16200000.0
2009-09-22 01:03:00,0.90515,0.90523,0.90508,0.90523,83400000.0
2009-09-22 01:04:00,0.9052,0.9052,0.9052,0.9052,59600000.0
2009-09-22 01:05:00,0.9052,0.9052,0.9052,0.9052,47300000.0
2009-09-22 01:06:00,0.9052,0.9052,0.9052,0.9052,53700000.0
2009-09-22 01:07:00,0.9052,0.90525,0.9052,0.9052,84500000.0
2009-09-22 01:08:00,0.9052,0.9052,0.9052,0.9052,21700000.0
2009-09-22 01:09:00,0.9052,0.90525,0.9052,0.9052,104900000.0
2009-09-22 01:10:00,0.9052,0.90525,0.9052,0.9052,116800000.0
2009-09-22 01:11:00,0.9052,0.9052,0.9052,0.9052,51700000.0
2009-09-22 01:12:00,0.9052,0.9052,0.9052,0.9052,87000000.0
2009-09-22 01:13:00,0.9052,0.90525,0.90515,0.9052,65900000.0
2009-09-22 01:14:00,0.9052,0.90525,0.9052,0.9052,139700000.0
2009-09-22 01:15:00,0.9052,0.90525,0.9052,0.90525,181500000.0
2009-09-22 01:16:00,0.90525,0.9053,0.90525,0.90525,129200000.0
2009-09-22 01:17:00,0.90525,0.90525,0.90525,0.90525,31400000.0
2009-09-22 01:18:00,0.90525,0.9053,0.90525,0.90525,64700000.0
2009-09-22 01:19:00,0.90525,0.90525,0.90525,0.90525,12400000.0
2009-09-22 01:20:00,0.90525,0.90525,0.90525,0.90525,52800000.0
2009-09-22 01:21:00,0.90525,0.9053,0.90525,0.9053,77600000.0
2009-09-22 01:22:00,0.9053,0.90535,0.9053,0.9053,101700000.0
2009-09-22 01:23:00,0.9053,0.90535,0.9053,0.90535,31300000.0
2009-09-22 01:24:00,0.90535,0.90535,0.90535,0.90535,18000000.0
2009-09-22 01:25:00,0.90535,0.9054,0.90535,0.90535,111300000.0
2009-09-22 01:26:00,0.90535,0.9054,0.90535,0.90535,57700000.0
2009-09-22 01:27:00,0.90535,0.9054,0.90535,0.9054,61500000.0
2009-09-22 01:28:00,0.9054,0.9054,0.9054,0.9054,26000000.0
2009-09-22 01:29:00,0.9054,0.90545,0.90535,0.9054,68300000.0
2009-09-22 01:30:00,0.9054,0.90545,0.9054,0.9054,35100000.0
2009-09-22 01:31:00,0.9054,0.90545,0.90535,0.9054,132600000.0
2009-09-22 01:32:00,0.90545,0.90545,0.90535,0.9054,172300000.0
2009-09-22 01:33:00,0.9054,0.9054,0.9054,0.9054,5800000.0
2009-09-22 01:34:00,0.90545,0.90555,0.90545,0.90545,90900000.0
2009-09-22 01:35:00,0.9055,0.9055,0.90545,0.90545,69100000.0
2009-09-22 01:36:00,0.90545,0.9056,0.90545,0.90555,187800000.0
2009-09-22 01:37:00,0.90555,0.9056,0.90555,0.9056,117300000.0
2009-09-22 01:38:00,0.9056,0.90565,0.9055,0.90555,124000000.0
2009-09-22 01:39:00,0.90555,0.90565,0.90555,0.90565,32700000.0
2009-09-22 01:40:00,0.9056,0.9056,0.90545,0.9055,194000000.0
2009-09-22 01:41:00,0.9055,0.90555,0.9054,0.90545,154800000.0
2009-09-22 01:42:00,0.90545,0.90565,0.90545,0.9056,192900000.0
2009-09-22 01:43:00,0.9056,0.90565,0.90555,0.90565,60800000.0
2009-09-22 01:44:00,0.90565,0.90565,0.9056,0.9056,52600000.0
2009-09-22 01:45:00,0.90565,0.90565,0.9056,0.90565,46000000.0
2009-09-22 01:46:00,0.90565,0.90565,0.9056,0.90565,32900000.0
2009-09-22 01:47:00,0.90565,0.90565,0.90565,0.90565,4800000.0
2009-09-22 01:48:00,0.90565,0.90565,0.9056,0.90565,41000000.0
2009-09-22 01:49:00,0.90565,0.90565,0.9054,0.90545,135800000.0
2009-09-22 01:50:00,0.90545,0.90545,0.9053,0.9053,200800000.0
2009-09-22 01:51:00,0.9053,0.9053,0.9052,0.9053,173100000.0
2009-09-22 01:52:00,0.90525,0.90535,0.90525,0.9053,185300000.0
2009-09-22 01:53:00,0.9053,0.9053,0.90515,0.90525,157400000.0
2009-09-22 01:54:00,0.90525,0.90525,0.90525,0.90525,6400000.0
2009-09-22 01:55:00,0.9052,0.90545,0.90515,0.9054,392500000.0
2009-09-22 01:56:00,0.9054,0.9054,0.90535,0.9054,28600000.0
2009-09-22 01:57:00,0.9054,0.9054,0.90535,0.90535,183400000.0
2009-09-22 01:58:00,0.90535,0.90535,0.9053,0.9053,81300000.0
2009-09-22 01:59:00,0.9053,0.9053,0.9053,0.9053,6500000.0
2009-09-22 02:00:00,0.9053,0.90535,0.9052,0.90525,379300000.0
2009-09-22 02:01:00,0.90525,0.90525,0.9051,0.9052,126700000.0
2009-09-22 02:02:00,0.9052,0.90525,0.90505,0.90505,324700000.0
2009-09-22 02:03:00,0.90505,0.90515,0.90505,0.90505,285100000.0
2009-09-22 02:04:00,0.90505,0.9051,0.905,0.90505,280000000.0
2009-09-22 02:05:00,0.90505,0.90505,0.90505,0.90505,62900000.0
2009-09-22 02:06:00,0.90505,0.9051,0.905,0.90505,102300000.0
2009-09-22 02:07:00,0.90505,0.9051,0.905,0.905,167100000.0
2009-09-22 02:08:00,0.905,0.9052,0.905,0.9052,358600000.0
2009-09-22 02:09:00,0.9052,0.90525,0.9051,0.9051,248500000.0
2009-09-22 02:10:00,0.9051,0.90515,0.90505,0.9051,68100000.0
2009-09-22 02:11:00,0.9051,0.90515,0.9051,0.90515,20200000.0
2009-09-22 02:12:00,0.9051,0.90515,0.90505,0.90505,118900000.0
2009-09-22 02:13:00,0.90505,0.9051,0.90505,0.90505,130400000.0
2009-09-22 02:14:00,0.9051,0.90515,0.90505,0.90515,125500000.0
2009-09-22 02:15:00,0.90515,0.9052,0.9051,0.90515,116900000.0
2009-09-22 02:16:00,0.90515,0.90525,0.90515,0.90525,175800000.0
2009-09-22 02:17:00,0.9052,0.9052,0.90515,0.9052,223500000.0
2009-09-22 02:18:00,0.9052,0.9052,0.90505,0.9051,246900000.0
2009-09-22 02:19:00,0.9051,0.9051,0.9049,0.90495,289900000.0
2009-09-22 02:20:00,0.90495,0.90495,0.9049,0.90495,129400000.0
2009-09-22 02:21:00,0.90495,0.9053,0.90495,0.9053,318800000.0
2009-09-22 02:22:00,0.90535,0.90555,0.9053,0.90545,263300000.0
2009-09-22 02:23:00,0.9055,0.9055,0.90545,0.9055,74300000.0
2009-09-22 02:24:00,0.9055,0.9055,0.9055,0.9055,32600000.0
2009-09-22 02:25:00,0.9055,0.9055,0.9052,0.90525,181100000.0
2009-09-22 02:26:00,0.9052,0.90525,0.9051,0.90515,213500000.0
2009-09-22 02:27:00,0.90515,0.90525,0.9051,0.9052,327100000.0
2009-09-22 02:28:00,0.9052,0.90545,0.9052,0.90545,206100000.0
2009-09-22 02:29:00,0.90545,0.90545,0.90535,0.90535,78000000.0
2009-09-22 02:30:00,0.90535,0.90535,0.9053,0.90535,110500000.0
2009-09-22 02:31:00,0.90535,0.90545,0.90535,0.9054,53000000.0
2009-09-22 02:32:00,0.90535,0.9054,0.90535,0.90535,134000000.0
2009-09-22 02:33:00,0.90518,0.9053,0.9051,0.90527,204700000.0
2009-09-22 02:34:00,0.90535,0.90535,0.90505,0.90505,125900000.0
2009-09-22 02:35:00,0.90505,0.9051,0.90495,0.905,164900000.0
2009-09-22 02:36:00,0.90495,0.90495,0.9049,0.9049,140500000.0
2009-09-22 02:37:00,0.9049,0.905,0.9049,0.90495,150700000.0
2009-09-22 02:38:00,0.90495,0.9052,0.90495,0.90515,335100000.0
2009-09-22 02:39:00,0.9052,0.90525,0.9051,0.90515,150200000.0
2009-09-22 02:40:00,0.9051,0.9055,0.9051,0.90535,348200000.0
2009-09-22 02:41:00,0.90535,0.90535,0.9053,0.90535,155000000.0
2009-09-22 02:42:00,0.90535,0.90535,0.9053,0.90535,154900000.0
2009-09-22 02:43:00,0.90535,0.90535,0.90515,0.9052,307100000.0
2009-09-22 02:44:00,0.9052,0.9052,0.9051,0.9051,322500000.0
2009-09-22 02:45:00,0.9051,0.9052,0.90505,0.90515,455800000.0
2009-09-22 02:46:00,0.90515,0.90525,0.9051,0.90515,150900000.0
2009-09-22 02:47:00,0.90515,0.9053,0.90515,0.90525,460900000.0
2009-09-22 02:48:00,0.90525,0.90545,0.9052,0.90545,308500000.0
2009-09-22 02:49:00,0.90545,0.9055,0.90535,0.90545,462900000.0
2009-09-22 02:50:00,0.9055,0.90555,0.9054,0.9054,334200000.0
2009-09-22 02:51:00,0.9054,0.9055,0.90535,0.9055,189200000.0
2009-09-22 02:52:00,0.90545,0.9056,0.9054,0.90555,225100000.0
2009-09-22 02:53:00,0.90555,0.90555,0.90545,0.9055,72000000.0
2009-09-22 02:54:00,0.9055,0.9055,0.90545,0.9055,41000000.0
2009-09-22 02:55:00,0.9055,0.9056,0.90545,0.9056,49800000.0
2009-09-22 02:56:00,0.9056,0.90565,0.9055,0.90555,96300000.0
2009-09-22 02:57:00,0.90555,0.9056,0.90555,0.90555,40800000.0
2009-09-22 02:58:00,0.90555,0.90555,0.90555,0.90555,21600000.0
2009-09-22 02:59:00,0.90555,0.9056,0.90555,0.90555,21600000.0
2009-09-22 03:00:00,0.90555,0.90555,0.9055,0.9055,60800000.0
2009-09-22 03:01:00,0.9055,0.90555,0.9055,0.9055,55300000.0
2009-09-22 03:02:00,0.9055,0.9055,0.9055,0.9055,70200000.0
2009-09-22 03:03:00,0.9055,0.90555,0.9055,0.9055,73100000.0
2009-09-22 03:04:00,0.9055,0.9055,0.90545,0.90545,100100000.0
2009-09-22 03:05:00,0.9055,0.90555,0.9055,0.90555,12500000.0
2009-09-22 03:06:00,0.90555,0.90555,0.90545,0.90545,189200000.0
2009-09-22 03:07:00,0.90545,0.9055,0.90545,0.90545,91100000.0
2009-09-22 03:08:00,0.90545,0.90555,0.90545,0.9055,181300000.0
2009-09-22 03:09:00,0.9055,0.90555,0.90545,0.9055,205200000.0
2009-09-22 03:10:00,0.9055,0.9056,0.90545,0.90545,287999999.0
2009-09-22 03:11:00,0.90545,0.90555,0.90545,0.9055,204200000.0
2009-09-22 03:12:00,0.9055,0.9058,0.90545,0.90575,551300000.0
2009-09-22 03:13:00,0.90575,0.9058,0.9057,0.90575,122000000.0
2009-09-22 03:14:00,0.9058,0.90585,0.90555,0.90555,142500000.0
2009-09-22 03:15:00,0.90555,0.90585,0.90555,0.90575,260100000.0
2009-09-22 03:16:00,0.90575,0.90585,0.9056,0.9057,391000000.0
2009-09-22 03:17:00,0.90575,0.9058,0.9057,0.90575,217400000.0
2009-09-22 03:18:00,0.90575,0.90585,0.9057,0.90585,300900000.0
2009-09-22 03:19:00,0.90585,0.90585,0.9058,0.90585,106800000.0
2009-09-22 03:20:00,0.9058,0.90585,0.90575,0.90575,384100002.0
2009-09-22 03:21:00,0.90585,0.90585,0.90575,0.90585,308200000.0
2009-09-22 03:22:00,0.90585,0.90585,0.90575,0.90585,89400000.0
2009-09-22 03:23:00,0.90585,0.90585,0.90575,0.90575,100100000.0
2009-09-22 03:24:00,0.9058,0.9058,0.90575,0.9058,133800000.0
2009-09-22 03:25:00,0.9058,0.9058,0.90575,0.9058,195999999.0
2009-09-22 03:26:00,0.90585,0.90585,0.9058,0.90585,184300000.0
2009-09-22 03:27:00,0.90585,0.90585,0.90575,0.9058,191000000.0
2009-09-22 03:28:00,0.9058,0.9059,0.9058,0.9059,85500000.0
2009-09-22 03:29:00,0.90585,0.90585,0.9058,0.90585,137400000.0
2009-09-22 03:30:00,0.90585,0.90605,0.90585,0.9059,549300000.0
2009-09-22 03:31:00,0.90595,0.906,0.9058,0.90595,243500000.0
2009-09-22 03:32:00,0.90595,0.9061,0.9059,0.906,384400000.0
2009-09-22 03:33:00,0.906,0.906,0.90585,0.9059,201500000.0
2009-09-22 03:34:00,0.90595,0.90605,0.9059,0.90595,407200000.0
2009-09-22 03:35:00,0.906,0.90605,0.9059,0.90595,393199999.0
2009-09-22 03:36:00,0.90595,0.9061,0.90595,0.906,346100000.0
2009-09-22 03:37:00,0.906,0.90605,0.90595,0.90605,331600000.0
2009-09-22 03:38:00,0.90605,0.90605,0.90595,0.90595,244999998.0
2009-09-22 03:39:00,0.90595,0.90595,0.90585,0.90595,371800000.0
2009-09-22 03:40:00,0.90595,0.906,0.90585,0.9059,325900000.0
2009-09-22 03:41:00,0.9059,0.90595,0.9057,0.90575,466400000.0
2009-09-22 03:42:00,0.90575,0.90575,0.90565,0.9057,410100000.0
2009-09-22 03:43:00,0.9057,0.90585,0.9057,0.9058,428100000.0
2009-09-22 03:44:00,0.9058,0.9059,0.9058,0.9059,187000000.0
2009-09-22 03:45:00,0.9059,0.90595,0.9059,0.90595,258500000.0
2009-09-22 03:46:00,0.90595,0.90605,0.90595,0.906,664000002.0
2009-09-22 03:47:00,0.90605,0.90605,0.90595,0.906,822799991.0
2009-09-22 03:48:00,0.906,0.906,0.9058,0.90585,398300000.0
2009-09-22 03:49:00,0.9058,0.90585,0.9058,0.90585,40300000.0
2009-09-22 03:50:00,0.90585,0.9059,0.90585,0.90585,126700000.0
2009-09-22 03:51:00,0.90585,0.9059,0.90585,0.90585,331200000.0
2009-09-22 03:52:00,0.90585,0.9059,0.9058,0.90585,189400000.0
2009-09-22 03:53:00,0.90585,0.90585,0.9058,0.90585,101400000.0
2009-09-22 03:54:00,0.90585,0.90585,0.90585,0.90585,28000000.0
2009-09-22 03:55:00,0.90585,0.9059,0.90575,0.9058,218200000.0
2009-09-22 03:56:00,0.9058,0.9058,0.90565,0.90565,167400000.0
2009-09-22 03:57:00,0.90565,0.90565,0.90565,0.90565,26700000.0
2009-09-22 03:58:00,0.9057,0.9057,0.9056,0.9056,364600000.0
2009-09-22 03:59:00,0.90555,0.9057,0.9055,0.9055,381400000.0
2009-09-22 04:00:00,0.9056,0.9057,0.90555,0.90565,465900000.0
2009-09-22 04:01:00,0.90565,0.9057,0.9056,0.9056,304100000.0
2009-09-22 04:02:00,0.9056,0.9056,0.90555,0.90555,167100000.0
2009-09-22 04:03:00,0.90555,0.90555,0.9055,0.90555,109800000.0
2009-09-22 04:04:00,0.90555,0.90555,0.90545,0.9055,345600000.0
2009-09-22 04:05:00,0.9055,0.9055,0.9055,0.9055,146600000.0
2009-09-22 04:06:00,0.9055,0.9055,0.90535,0.90535,166500000.0
2009-09-22 04:07:00,0.90535,0.90535,0.90535,0.90535,139200000.0
2009-09-22 04:08:00,0.90535,0.90535,0.9053,0.90535,53200000.0
2009-09-22 04:09:00,0.90535,0.9055,0.90535,0.9055,80000000.0
2009-09-22 04:10:00,0.9055,0.90565,0.9055,0.90555,400600000.0
2009-09-22 04:11:00,0.90555,0.90565,0.90555,0.90555,247300000.0
2009-09-22 04:12:00,0.90555,0.90565,0.9055,0.90565,257100000.0
2009-09-22 04:13:00,0.90565,0.90565,0.90545,0.90555,494800000.0
2009-09-22 04:14:00,0.90555,0.9056,0.90545,0.9055,289000000.0
2009-09-22 04:15:00,0.9055,0.90565,0.9054,0.9054,309100000.0
2009-09-22 04:16:00,0.9054,0.9054,0.9053,0.9053,28100000.0
2009-09-22 04:17:00,0.9053,0.9054,0.9053,0.9054,69600000.0
2009-09-22 04:18:00,0.9054,0.9054,0.9053,0.90535,38800000.0
2009-09-22 04:19:00,0.90525,0.90525,0.9052,0.90525,73500000.0
2009-09-22 04:20:00,0.9052,0.9053,0.90515,0.90525,136899998.0
2009-09-22 04:21:00,0.9052,0.9054,0.9052,0.9053,108000000.0
2009-09-22 04:22:00,0.9053,0.9053,0.90525,0.90525,56800000.0
2009-09-22 04:23:00,0.90525,0.90525,0.9052,0.90525,85800000.0
2009-09-22 04:24:00,0.90525,0.90525,0.90525,0.90525,38900000.0
2009-09-22 04:25:00,0.90525,0.90525,0.9052,0.90525,126200000.0
2009-09-22 04:26:00,0.90525,0.9053,0.90525,0.90525,67400000.0
2009-09-22 04:27:00,0.90525,0.9053,0.9052,0.9052,159500000.0
2009-09-22 04:28:00,0.9052,0.90525,0.9052,0.9052,120000000.0
2009-09-22 04:29:00,0.9052,0.9052,0.9052,0.9052,63500000.0
2009-09-22 04:30:00,0.9052,0.9052,0.9052,0.9052,115500000.0
2009-09-22 04:31:00,0.9052,0.90525,0.9052,0.90525,120700000.0
2009-09-22 04:32:00,0.90525,0.9053,0.9052,0.9053,102100000.0
2009-09-22 04:33:00,0.9053,0.90535,0.90525,0.90525,133200000.0
2009-09-22 04:34:00,0.90525,0.90535,0.90525,0.90525,245700000.0
2009-09-22 04:35:00,0.9053,0.9055,0.90525,0.90545,295800000.0
2009-09-22 04:36:00,0.9054,0.90545,0.9054,0.90545,320400000.0
2009-09-22 04:37:00,0.90545,0.90545,0.90545,0.90545,134400000.0
2009-09-22 04:38:00,0.9055,0.9055,0.90545,0.90545,330300000.0
2009-09-22 04:39:00,0.90545,0.9056,0.9054,0.9056,279300000.0
2009-09-22 04:40:00,0.9056,0.9056,0.9055,0.9055,247700000.0
2009-09-22 04:41:00,0.9055,0.90555,0.9055,0.9055,179600000.0
2009-09-22 04:42:00,0.90545,0.90555,0.90545,0.90555,362300000.0
2009-09-22 04:43:00,0.90555,0.9057,0.90555,0.9057,279300000.0
2009-09-22 04:44:00,0.9057,0.90575,0.90565,0.9057,269400000.0
2009-09-22 04:45:00,0.9057,0.9057,0.9056,0.9056,294300000.0
2009-09-22 04:46:00,0.9056,0.9057,0.90555,0.9057,220900000.0
2009-09-22 04:47:00,0.9057,0.9058,0.9057,0.90575,216700000.0
2009-09-22 04:48:00,0.90575,0.9058,0.9056,0.9057,205900000.0
2009-09-22 04:49:00,0.90565,0.90565,0.90565,0.90565,68500000.0
2009-09-22 04:50:00,0.90565,0.9057,0.90565,0.90565,61400000.0
2009-09-22 04:51:00,0.90565,0.90575,0.90565,0.90575,113500000.0
2009-09-22 04:52:00,0.90575,0.90575,0.9057,0.9057,114600000.0
2009-09-22 04:53:00,0.9057,0.9057,0.9057,0.9057,125600000.0
2009-09-22 04:54:00,0.9057,0.90575,0.9057,0.9057,78400000.0
2009-09-22 04:55:00,0.90575,0.90575,0.9057,0.9057,52500000.0
2009-09-22 04:56:00,0.90565,0.90575,0.9056,0.90565,296300000.0
2009-09-22 04:57:00,0.9056,0.90575,0.9056,0.9056,362600000.0
2009-09-22 04:58:00,0.90565,0.9058,0.90565,0.9058,298700000.0
2009-09-22 04:59:00,0.9058,0.9058,0.9058,0.9058,99100000.0
2009-09-22 05:00:00,0.9058,0.90585,0.9058,0.90585,137700000.0
2009-09-22 05:01:00,0.90585,0.90585,0.9057,0.9057,210800000.0
2009-09-22 05:02:00,0.9057,0.9057,0.9056,0.9056,150500000.0
2009-09-22 05:03:00,0.9056,0.9056,0.9055,0.9055,94100000.0
2009-09-22 05:04:00,0.9055,0.9056,0.90545,0.90545,201400000.0
2009-09-22 05:05:00,0.9055,0.90565,0.9055,0.9056,72100000.0
2009-09-22 05:06:00,0.9056,0.90575,0.9056,0.9057,237500000.0
2009-09-22 05:07:00,0.90575,0.9058,0.90575,0.90575,117800000.0
2009-09-22 05:08:00,0.90575,0.90575,0.9057,0.90575,21300000.0
2009-09-22 05:09:00,0.9057,0.9058,0.90565,0.9058,432800000.0
2009-09-22 05:10:00,0.9058,0.9058,0.90575,0.90575,38300000.0
2009-09-22 05:11:00,0.90575,0.90585,0.9057,0.9058,194200000.0
2009-09-22 05:12:00,0.9058,0.9059,0.9058,0.90585,115200000.0
2009-09-22 05:13:00,0.9059,0.9059,0.9059,0.9059,1000000.0
2009-09-22 05:14:00,0.90585,0.90585,0.90585,0.90585,68500000.0
2009-09-22 05:15:00,0.90585,0.9059,0.90585,0.9059,97600000.0
2009-09-22 05:16:00,0.9059,0.90595,0.90585,0.9059,57200000.0
2009-09-22 05:17:00,0.9059,0.9059,0.9058,0.9058,62100000.0
2009-09-22 05:18:00,0.9058,0.90585,0.90575,0.90575,52400000.0
2009-09-22 05:19:00,0.90575,0.90575,0.90565,0.90575,179800000.0
2009-09-22 05:20:00,0.90575,0.9058,0.90575,0.9058,15200000.0
2009-09-22 05:21:00,0.90575,0.90595,0.90575,0.9059,73500000.0
2009-09-22 05:22:00,0.9059,0.90595,0.9059,0.90595,17300000.0
2009-09-22 05:23:00,0.90595,0.90595,0.90585,0.90585,59700000.0
2009-09-22 05:24:00,0.90585,0.9059,0.9058,0.9059,122200000.0
2009-09-22 05:25:00,0.9059,0.906,0.9059,0.9059,102100000.0
2009-09-22 05:26:00,0.9059,0.90595,0.90585,0.9059,84900000.0
2009-09-22 05:27:00,0.9059,0.906,0.9059,0.9059,156700000.0
2009-09-22 05:28:00,0.90595,0.90595,0.90585,0.9059,57900000.0
2009-09-22 05:29:00,0.9059,0.90605,0.90585,0.906,185000000.0
2009-09-22 05:30:00,0.90595,0.90595,0.9059,0.9059,17300000.0
2009-09-22 05:31:00,0.9059,0.9059,0.9058,0.9059,109400000.0
2009-09-22 05:32:00,0.9059,0.9059,0.90585,0.9059,77000000.0
2009-09-22 05:33:00,0.90585,0.9059,0.90585,0.9059,99700000.0
2009-09-22 05:34:00,0.90585,0.9059,0.9058,0.90585,237900000.0
2009-09-22 05:35:00,0.9059,0.906,0.90585,0.906,124100000.0
2009-09-22 05:36:00,0.906,0.90605,0.90595,0.90595,177000000.0
2009-09-22 05:37:00,0.90595,0.90605,0.90585,0.9059,264700002.0
2009-09-22 05:38:00,0.90585,0.90595,0.90585,0.90595,91300000.0
2009-09-22 05:39:00,0.906,0.906,0.9059,0.90595,114700000.0
2009-09-22 05:40:00,0.90595,0.906,0.90585,0.90595,112800000.0
2009-09-22 05:41:00,0.9059,0.9059,0.90585,0.90585,176000000.0
2009-09-22 05:42:00,0.90585,0.90595,0.90585,0.90595,188500000.0
2009-09-22 05:43:00,0.90595,0.90595,0.9059,0.9059,43800000.0
2009-09-22 05:44:00,0.90595,0.90595,0.90585,0.90595,156100000.0
2009-09-22 05:45:00,0.90595,0.90595,0.90585,0.9059,78900000.0
2009-09-22 05:46:00,0.9059,0.9059,0.9059,0.9059,25600000.0
2009-09-22 05:47:00,0.9059,0.90605,0.9059,0.90605,185600000.0
2009-09-22 05:48:00,0.90605,0.9061,0.90595,0.90605,444799999.0
2009-09-22 05:49:00,0.9061,0.9062,0.9061,0.9062,210000000.0
2009-09-22 05:50:00,0.9062,0.9062,0.9061,0.9062,280200000.0
2009-09-22 05:51:00,0.9062,0.9062,0.90605,0.90615,262500002.0
2009-09-22 05:52:00,0.90615,0.90615,0.90595,0.90595,391400000.0
2009-09-22 05:53:00,0.906,0.90605,0.90595,0.906,261200000.0
2009-09-22 05:54:00,0.906,0.90605,0.90595,0.906,148000000.0
2009-09-22 05:55:00,0.906,0.90605,0.90595,0.90595,251600000.0
2009-09-22 05:56:00,0.906,0.906,0.9059,0.9059,212100000.0
2009-09-22 05:57:00,0.9059,0.9059,0.9059,0.9059,106900000.0
2009-09-22 05:58:00,0.9059,0.9059,0.9059,0.9059,6800000.0
2009-09-22 05:59:00,0.9059,0.9059,0.9059,0.9059,70600000.0
2009-09-22 06:00:00,0.9059,0.90595,0.90585,0.9059,290800000.0
2009-09-22 06:01:00,0.9059,0.90595,0.90585,0.9059,357400000.0
2009-09-22 06:02:00,0.9059,0.90595,0.9059,0.9059,42000000.0
2009-09-22 06:03:00,0.9059,0.90595,0.90585,0.9059,333000000.0
2009-09-22 06:04:00,0.9059,0.9059,0.9059,0.9059,35400000.0
2009-09-22 06:05:00,0.9059,0.90595,0.90585,0.9059,141100000.0
2009-09-22 06:06:00,0.9059,0.90605,0.9059,0.90595,128900000.0
2009-09-22 06:07:00,0.90595,0.906,0.9059,0.9059,203300000.0
2009-09-22 06:08:00,0.9059,0.9059,0.9059,0.9059,166800000.0
2009-09-22 06:09:00,0.9059,0.9059,0.9058,0.90585,126200000.0
2009-09-22 06:10:00,0.90585,0.9059,0.90585,0.90585,8200000.0
2009-09-22 06:11:00,0.90585,0.9059,0.90585,0.9059,57600000.0
2009-09-22 06:12:00,0.90585,0.90585,0.90585,0.90585,79200000.0
2009-09-22 06:13:00,0.90585,0.9059,0.9058,0.90585,213000000.0
2009-09-22 06:14:00,0.90585,0.90585,0.90585,0.90585,20400000.0
2009-09-22 06:15:00,0.90585,0.90585,0.90585,0.90585,31600000.0
2009-09-22 06:16:00,0.90585,0.9059,0.90585,0.9059,18800000.0
2009-09-22 06:17:00,0.9059,0.90595,0.9059,0.9059,37000000.0
2009-09-22 06:18:00,0.90595,0.90595,0.9059,0.9059,218600000.0
2009-09-22 06:19:00,0.9059,0.9059,0.9059,0.9059,40200000.0
2009-09-22 06:20:00,0.9059,0.9059,0.9059,0.9059,112800000.0
2009-09-22 06:21:00,0.9059,0.90595,0.9057,0.90595,394000000.0
2009-09-22 06:22:00,0.90595,0.906,0.90595,0.90595,100000000.0
2009-09-22 06:23:00,0.906,0.906,0.90595,0.90595,16400000.0
2009-09-22 06:24:00,0.90595,0.9063,0.90595,0.90615,373199998.0
2009-09-22 06:25:00,0.90615,0.9062,0.9061,0.9061,297000000.0
2009-09-22 06:26:00,0.90615,0.9062,0.90615,0.90615,316600000.0
2009-09-22 06:27:00,0.90615,0.90615,0.90605,0.90605,343200000.0
2009-09-22 06:28:00,0.90605,0.9061,0.906,0.906,518700000.0
2009-09-22 06:29:00,0.906,0.90605,0.9059,0.9059,330200000.0
2009-09-22 06:30:00,0.9059,0.90595,0.90585,0.90595,167000000.0
2009-09-22 06:31:00,0.90595,0.90615,0.90595,0.9061,324900000.0
2009-09-22 06:32:00,0.9061,0.90615,0.90605,0.9061,338400000.0
2009-09-22 06:33:00,0.9061,0.9061,0.90605,0.90605,62400000.0
2009-09-22 06:34:00,0.90605,0.90625,0.90605,0.9062,211400000.0
2009-09-22 06:35:00,0.9062,0.90625,0.90605,0.9061,156800000.0
2009-09-22 06:36:00,0.9061,0.9061,0.906,0.90605,546600000.0
2009-09-22 06:37:00,0.90605,0.90605,0.906,0.906,100200000.0
2009-09-22 06:38:00,0.906,0.906,0.906,0.906,22800000.0
2009-09-22 06:39:00,0.906,0.906,0.906,0.906,7600000.0
2009-09-22 06:40:00,0.906,0.9061,0.906,0.9061,151600000.0
2009-09-22 06:41:00,0.9061,0.9062,0.9061,0.90615,102600000.0
2009-09-22 06:42:00,0.90615,0.90615,0.9061,0.9061,44600000.0
2009-09-22 06:43:00,0.9061,0.9061,0.90605,0.90605,76400000.0
2009-09-22 06:44:00,0.90605,0.90605,0.906,0.90605,77000000.0
2009-09-22 06:45:00,0.90605,0.90605,0.906,0.90605,49600000.0
2009-09-22 06:46:00,0.90605,0.9061,0.90605,0.9061,46400000.0
2009-09-22 06:47:00,0.9061,0.9062,0.9061,0.9061,74000000.0
2009-09-22 06:48:00,0.90615,0.9063,0.9061,0.9062,245700000.0
2009-09-22 06:49:00,0.90625,0.90625,0.9061,0.90615,431500000.0
2009-09-22 06:50:00,0.90615,0.9062,0.90615,0.90615,73400000.0
2009-09-22 06:51:00,0.90615,0.9062,0.90615,0.90615,157500000.0
2009-09-22 06:52:00,0.90615,0.9062,0.9061,0.9062,78000000.0
2009-09-22 06:53:00,0.90615,0.9062,0.90605,0.9061,134800000.0
2009-09-22 06:54:00,0.9061,0.90615,0.906,0.906,236400000.0
2009-09-22 06:55:00,0.90605,0.90605,0.90605,0.90605,192800000.0
2009-09-22 06:56:00,0.90605,0.90605,0.90605,0.90605,34200000.0
2009-09-22 06:57:00,0.90605,0.9061,0.90595,0.906,281500000.0
2009-09-22 06:58:00,0.906,0.90605,0.906,0.90605,69800000.0
2009-09-22 06:59:00,0.906,0.90605,0.906,0.90605,69600000.0
2009-09-22 07:00:00,0.90605,0.90605,0.906,0.90605,196400000.0
2009-09-22 07:01:00,0.90605,0.90605,0.90605,0.90605,58800000.0
2009-09-22 07:02:00,0.90605,0.9061,0.90605,0.9061,29200000.0
2009-09-22 07:03:00,0.9061,0.9061,0.9061,0.9061,24600000.0
2009-09-22 07:04:00,0.9061,0.90615,0.9061,0.9061,117200000.0
2009-09-22 07:05:00,0.9061,0.9061,0.90605,0.9061,52600000.0
2009-09-22 07:06:00,0.9061,0.9062,0.9061,0.9062,319299999.0
2009-09-22 07:07:00,0.9062,0.9063,0.9062,0.9063,131200000.0
2009-09-22 07:08:00,0.9063,0.9063,0.9062,0.9062,119300000.0
2009-09-22 07:09:00,0.9062,0.90655,0.90615,0.9064,475800000.0
2009-09-22 07:10:00,0.9064,0.90645,0.90635,0.9064,259200000.0
2009-09-22 07:11:00,0.9064,0.9065,0.9064,0.9065,232100000.0
2009-09-22 07:12:00,0.90645,0.9065,0.90635,0.90645,113300000.0
2009-09-22 07:13:00,0.90645,0.90645,0.9063,0.90635,246000000.0
2009-09-22 07:14:00,0.90635,0.9064,0.9063,0.90635,244100000.0
2009-09-22 07:15:00,0.90635,0.9064,0.90625,0.9063,110400000.0
2009-09-22 07:16:00,0.9063,0.90635,0.9063,0.9063,19600000.0
2009-09-22 07:17:00,0.90625,0.9063,0.90625,0.9063,139200000.0
2009-09-22 07:18:00,0.90635,0.9064,0.9063,0.9063,147100000.0
2009-09-22 07:19:00,0.9063,0.90645,0.9063,0.90645,121700000.0
2009-09-22 07:20:00,0.90645,0.9065,0.9064,0.9065,27800000.0
2009-09-22 07:21:00,0.90645,0.90645,0.90635,0.90635,125500000.0
2009-09-22 07:22:00,0.90635,0.9064,0.90635,0.9064,46400000.0
2009-09-22 07:23:00,0.9064,0.90655,0.9064,0.9065,145200000.0
2009-09-22 07:24:00,0.9065,0.9066,0.9064,0.90645,129900000.0
2009-09-22 07:25:00,0.90645,0.9065,0.90645,0.90645,56000000.0
2009-09-22 07:26:00,0.90645,0.90645,0.90635,0.9064,79200000.0
2009-09-22 07:27:00,0.9064,0.9064,0.90635,0.9064,71400000.0
2009-09-22 07:28:00,0.9064,0.90645,0.9064,0.90645,127800000.0
2009-09-22 07:29:00,0.90645,0.9065,0.9064,0.90645,220500000.0
2009-09-22 07:30:00,0.90645,0.90655,0.90645,0.9065,237700000.0
2009-09-22 07:31:00,0.90645,0.9065,0.90645,0.9065,55800000.0
2009-09-22 07:32:00,0.9065,0.9066,0.9064,0.9066,185900000.0
2009-09-22 07:33:00,0.9066,0.9066,0.9064,0.9065,381300000.0
2009-09-22 07:34:00,0.90645,0.9065,0.9064,0.90645,232200000.0
2009-09-22 07:35:00,0.90645,0.9066,0.90645,0.9065,491600000.0
2009-09-22 07:36:00,0.90655,0.90655,0.90645,0.9065,249900000.0
2009-09-22 07:37:00,0.9065,0.9065,0.90625,0.90625,256200000.0
2009-09-22 07:38:00,0.90625,0.90635,0.90625,0.90625,357600000.0
2009-09-22 07:39:00,0.9063,0.9063,0.90625,0.90625,230100000.0
2009-09-22 07:40:00,0.90625,0.90625,0.90615,0.90615,135400000.0
2009-09-22 07:41:00,0.90615,0.90615,0.90615,0.90615,29800000.0
2009-09-22 07:42:00,0.90615,0.90615,0.90615,0.90615,41600000.0
2009-09-22 07:43:00,0.90615,0.90615,0.90615,0.90615,75000000.0
2009-09-22 07:44:00,0.90615,0.90615,0.90615,0.90615,33600000.0
2009-09-22 07:45:00,0.90615,0.9062,0.90615,0.90615,218600000.0
2009-09-22 07:46:00,0.90615,0.90625,0.90615,0.90615,145000000.0
2009-09-22 07:47:00,0.90593,0.90607,0.90576,0.90598,460400000.0
2009-09-22 07:48:00,0.90596,0.90604,0.90585,0.90594,528000000.0
2009-09-22 07:49:00,0.9061,0.90615,0.90605,0.90615,41200000.0
2009-09-22 07:50:00,0.90595,0.90606,0.90594,0.90602,332400000.0
2009-09-22 07:51:00,0.90615,0.90625,0.90615,0.90625,112300000.0
2009-09-22 07:52:00,0.90625,0.90635,0.90615,0.9062,369800000.0
2009-09-22 07:53:00,0.90615,0.9062,0.90615,0.90615,115600000.0
2009-09-22 07:54:00,0.90615,0.9062,0.90615,0.9062,139000000.0
2009-09-22 07:55:00,0.9062,0.9062,0.90615,0.90615,140200000.0
2009-09-22 07:56:00,0.90615,0.9062,0.90615,0.9062,211400000.0
2009-09-22 07:57:00,0.9062,0.9064,0.9062,0.9064,254400000.0
2009-09-22 07:58:00,0.9064,0.90645,0.90635,0.90635,541400000.0
2009-09-22 07:59:00,0.90635,0.9065,0.90635,0.90635,330600000.0
2009-09-22 08:00:00,0.9064,0.90665,0.90635,0.9066,340200000.0
2009-09-22 08:01:00,0.9066,0.90665,0.90655,0.9066,192600000.0
2009-09-22 08:02:00,0.9066,0.90665,0.9065,0.9065,203400000.0
2009-09-22 08:03:00,0.90645,0.9065,0.9062,0.9062,288100000.0
2009-09-22 08:04:00,0.9062,0.90625,0.90615,0.90625,365000000.0
2009-09-22 08:05:00,0.90625,0.9064,0.9062,0.90625,176500000.0
2009-09-22 08:06:00,0.9062,0.9064,0.9062,0.90635,281800000.0
2009-09-22 08:07:00,0.90635,0.9065,0.90635,0.90645,189200000.0
2009-09-22 08:08:00,0.90645,0.90645,0.9064,0.9064,81800000.0
2009-09-22 08:09:00,0.9064,0.90645,0.9064,0.90645,79600000.0
2009-09-22 08:10:00,0.90645,0.9066,0.90615,0.90615,344300000.0
2009-09-22 08:11:00,0.90615,0.90615,0.9061,0.90615,121500000.0
2009-09-22 08:12:00,0.90615,0.90615,0.90605,0.9061,59200000.0
2009-09-22 08:13:00,0.90605,0.90605,0.90605,0.90605,22800000.0
2009-09-22 08:14:00,0.90605,0.90605,0.9057,0.90575,230400000.0
2009-09-22 08:15:00,0.90575,0.906,0.90575,0.906,177000000.0
2009-09-22 08:16:00,0.90605,0.90605,0.90555,0.90555,554400000.0
2009-09-22 08:17:00,0.9056,0.9056,0.90545,0.90545,314700000.0
2009-09-22 08:18:00,0.9055,0.9055,0.9046,0.9047,672500000.0
2009-09-22 08:19:00,0.9047,0.9051,0.9047,0.9051,460500000.0
2009-09-22 08:20:00,0.9051,0.90535,0.90505,0.90535,364500000.0
2009-09-22 08:21:00,0.90535,0.9054,0.90515,0.9052,369100000.0
2009-09-22 08:22:00,0.90515,0.9052,0.9048,0.9048,494100000.0
2009-09-22 08:23:00,0.9048,0.90495,0.9046,0.90465,492199999.0
2009-09-22 08:24:00,0.90465,0.9047,0.9042,0.90465,627900000.0
2009-09-22 08:25:00,0.9046,0.9049,0.9046,0.90475,565400000.0
2009-09-22 08:26:00,0.9048,0.9049,0.90465,0.90475,512100000.0
2009-09-22 08:27:00,0.90475,0.90505,0.9047,0.90505,417800000.0
2009-09-22 08:28:00,0.905,0.9052,0.9049,0.90495,457100000.0
2009-09-22 08:29:00,0.90495,0.90515,0.90495,0.905,450800000.0
2009-09-22 08:30:00,0.905,0.9051,0.9049,0.90505,574400000.0
2009-09-22 08:31:00,0.90505,0.90515,0.9049,0.90515,583800001.0
2009-09-22 08:32:00,0.90515,0.90515,0.90445,0.90455,417700001.0
2009-09-22 08:33:00,0.90455,0.90455,0.9044,0.9045,500300000.0
2009-09-22 08:34:00,0.9045,0.90475,0.90445,0.90455,392100000.0
2009-09-22 08:35:00,0.90455,0.90465,0.90445,0.9046,346600000.0
2009-09-22 08:36:00,0.9046,0.9049,0.90455,0.90485,279500000.0
2009-09-22 08:37:00,0.90485,0.9049,0.9046,0.90465,324500000.0
2009-09-22 08:38:00,0.9047,0.9048,0.90465,0.9048,298800000.0
2009-09-22 08:39:00,0.9048,0.9049,0.9048,0.90485,397400000.0
2009-09-22 08:40:00,0.90485,0.9049,0.9048,0.9049,289600000.0
2009-09-22 08:41:00,0.9049,0.90505,0.90485,0.90495,408400000.0
2009-09-22 08:42:00,0.90495,0.9051,0.90495,0.90505,582700000.0
2009-09-22 08:43:00,0.90505,0.9051,0.90485,0.90505,481800000.0
2009-09-22 08:44:00,0.90505,0.9051,0.9048,0.90495,505100000.0
2009-09-22 08:45:00,0.90495,0.90515,0.9048,0.9049,480500000.0
2009-09-22 08:46:00,0.9049,0.905,0.90485,0.905,335800000.0
2009-09-22 08:47:00,0.905,0.9051,0.905,0.9051,228100000.0
2009-09-22 08:48:00,0.90505,0.90515,0.90485,0.9049,295300000.0
2009-09-22 08:49:00,0.90485,0.9049,0.9048,0.90485,313200001.0
2009-09-22 08:50:00,0.90485,0.90495,0.90485,0.90495,319600000.0
2009-09-22 08:51:00,0.90495,0.90515,0.9049,0.90515,476800000.0
2009-09-22 08:52:00,0.90515,0.90515,0.9048,0.9048,352400000.0
2009-09-22 08:53:00,0.9048,0.905,0.9047,0.905,653200000.0
2009-09-22 08:54:00,0.90505,0.9051,0.90495,0.90495,385100000.0
2009-09-22 08:55:00,0.90495,0.905,0.90495,0.905,319500000.0
2009-09-22 08:56:00,0.905,0.90515,0.90495,0.90505,341800000.0
2009-09-22 08:57:00,0.9051,0.9051,0.90485,0.905,380600000.0
2009-09-22 08:58:00,0.905,0.9052,0.905,0.90515,279400000.0
2009-09-22 08:59:00,0.90515,0.9052,0.9051,0.9051,205800000.0
2009-09-22 09:00:00,0.9051,0.9054,0.9051,0.90525,691000000.0
2009-09-22 09:01:00,0.90525,0.9055,0.90495,0.9055,471900000.0
2009-09-22 09:02:00,0.9055,0.9055,0.90535,0.9054,418000000.0
2009-09-22 09:03:00,0.9054,0.90545,0.90535,0.90545,285399999.0
2009-09-22 09:04:00,0.90545,0.9057,0.90545,0.90555,193600000.0
2009-09-22 09:05:00,0.90555,0.9057,0.9055,0.9057,231700000.0
2009-09-22 09:06:00,0.9057,0.9058,0.9054,0.90545,445500000.0
2009-09-22 09:07:00,0.9055,0.90555,0.90535,0.9054,479100000.0
2009-09-22 09:08:00,0.9054,0.90545,0.90535,0.90545,254500000.0
2009-09-22 09:09:00,0.90545,0.9056,0.90545,0.9055,414800000.0
2009-09-22 09:10:00,0.9055,0.9055,0.90535,0.9054,387700000.0
2009-09-22 09:11:00,0.90545,0.9055,0.9053,0.9053,251700000.0
2009-09-22 09:12:00,0.9053,0.90545,0.9053,0.90535,329300000.0
2009-09-22 09:13:00,0.90535,0.9054,0.9053,0.90535,293300000.0
2009-09-22 09:14:00,0.90535,0.9054,0.9053,0.90535,296800000.0
2009-09-22 09:15:00,0.90535,0.9054,0.9053,0.90535,290300000.0
2009-09-22 09:16:00,0.90535,0.9054,0.9053,0.90535,248200000.0
2009-09-22 09:17:00,0.90535,0.9054,0.90535,0.9054,273900000.0
2009-09-22 09:18:00,0.90545,0.9056,0.9054,0.90545,455700000.0
2009-09-22 09:19:00,0.90545,0.90555,0.90535,0.90535,501800000.0
2009-09-22 09:20:00,0.90535,0.9054,0.90525,0.90535,348800000.0
2009-09-22 09:21:00,0.90535,0.90575,0.90535,0.90565,799400000.0
2009-09-22 09:22:00,0.9057,0.90585,0.9056,0.90575,549500000.0
2009-09-22 09:23:00,0.90575,0.9058,0.9056,0.90575,502900000.0
2009-09-22 09:24:00,0.90575,0.90585,0.90575,0.9058,527300000.0
2009-09-22 09:25:00,0.9058,0.906,0.90575,0.90595,458100000.0
2009-09-22 09:26:00,0.906,0.9068,0.90595,0.90665,732599999.0
2009-09-22 09:27:00,0.90665,0.90675,0.9065,0.9067,476100000.0
2009-09-22 09:28:00,0.9067,0.90685,0.9066,0.90685,362000000.0
2009-09-22 09:29:00,0.90685,0.90685,0.90665,0.90685,592800000.0
2009-09-22 09:30:00,0.90685,0.90685,0.9066,0.90665,438300000.0
2009-09-22 09:31:00,0.90665,0.90675,0.90655,0.9067,336800000.0
2009-09-22 09:32:00,0.9067,0.9069,0.90665,0.9069,366800000.0
2009-09-22 09:33:00,0.9069,0.9073,0.9069,0.907,566300000.0
2009-09-22 09:34:00,0.90705,0.9073,0.90685,0.9073,481500000.0
2009-09-22 09:35:00,0.9073,0.9075,0.9072,0.90745,686500000.0
2009-09-22 09:36:00,0.90745,0.9075,0.90715,0.90745,562400000.0
2009-09-22 09:37:00,0.90745,0.90745,0.9073,0.90735,363600000.0
2009-09-22 09:38:00,0.90735,0.9076,0.90735,0.9074,540000000.0
2009-09-22 09:39:00,0.9074,0.9076,0.90735,0.9075,589600000.0
2009-09-22 09:40:00,0.9075,0.9077,0.90745,0.9077,356400000.0
2009-09-22 09:41:00,0.9077,0.90775,0.90765,0.90765,402900000.0
2009-09-22 09:42:00,0.90765,0.90795,0.90765,0.90785,688800000.0
2009-09-22 09:43:00,0.90785,0.9079,0.90765,0.90765,382500000.0
2009-09-22 09:44:00,0.90765,0.9079,0.90765,0.90785,423100000.0
2009-09-22 09:45:00,0.9078,0.9079,0.9077,0.9078,402400000.0
2009-09-22 09:46:00,0.9078,0.9079,0.9076,0.90765,602900001.0
2009-09-22 09:47:00,0.90765,0.90765,0.90745,0.90755,694000000.0
2009-09-22 09:48:00,0.9076,0.90785,0.9076,0.9078,351600000.0
2009-09-22 09:49:00,0.9078,0.9078,0.9077,0.90775,532100000.0
2009-09-22 09:50:00,0.90775,0.90775,0.9072,0.9073,486900000.0
2009-09-22 09:51:00,0.9073,0.9075,0.90725,0.90745,437400000.0
2009-09-22 09:52:00,0.90745,0.9075,0.9073,0.9074,406100000.0
2009-09-22 09:53:00,0.9074,0.9074,0.90675,0.90735,561200000.0
2009-09-22 09:54:00,0.90735,0.9074,0.9072,0.9073,552500000.0
2009-09-22 09:55:00,0.90735,0.9074,0.90725,0.90735,526100000.0
2009-09-22 09:56:00,0.90735,0.9077,0.9073,0.9077,521500000.0
2009-09-22 09:57:00,0.9077,0.9077,0.90755,0.9076,383500001.0
2009-09-22 09:58:00,0.9076,0.90765,0.90745,0.9075,490900000.0
2009-09-22 09:59:00,0.9075,0.9079,0.9075,0.9079,530899998.0
2009-09-22 10:00:00,0.90785,0.90795,0.90785,0.9079,544000000.0
2009-09-22 10:01:00,0.90795,0.90795,0.90785,0.90785,526800001.0
2009-09-22 10:02:00,0.90785,0.9079,0.9077,0.90775,616300000.0
2009-09-22 10:03:00,0.90775,0.9078,0.9076,0.90775,556299999.0
2009-09-22 10:04:00,0.90775,0.9078,0.90745,0.9075,554000001.0
2009-09-22 10:05:00,0.9075,0.90775,0.9075,0.9076,532200000.0
2009-09-22 10:06:00,0.9076,0.90775,0.9076,0.90765,426000000.0
2009-09-22 10:07:00,0.90765,0.90775,0.90755,0.90775,545900001.0
2009-09-22 10:08:00,0.90775,0.90795,0.9077,0.9079,561600000.0
2009-09-22 10:09:00,0.9079,0.9079,0.90785,0.90785,368400000.0
2009-09-22 10:10:00,0.90785,0.90785,0.90775,0.90775,425400000.0
2009-09-22 10:11:00,0.90775,0.90775,0.90765,0.90765,451400002.0
2009-09-22 10:12:00,0.90765,0.90775,0.9076,0.9077,701000002.0
2009-09-22 10:13:00,0.9077,0.9078,0.90765,0.90775,825500000.0
2009-09-22 10:14:00,0.90775,0.9081,0.90775,0.90805,610900001.0
2009-09-22 10:15:00,0.90805,0.9081,0.90775,0.90775,349700001.0
2009-09-22 10:16:00,0.90775,0.9079,0.9077,0.90785,781200000.0
2009-09-22 10:17:00,0.90785,0.90795,0.9078,0.90785,318700000.0
2009-09-22 10:18:00,0.9078,0.9079,0.9078,0.90785,299800000.0
2009-09-22 10:19:00,0.90785,0.90785,0.90775,0.90785,299000000.0
2009-09-22 10:20:00,0.90785,0.9081,0.90785,0.90795,598699999.0
2009-09-22 10:21:00,0.90795,0.90805,0.90785,0.908,475100000.0
2009-09-22 10:22:00,0.908,0.90805,0.90745,0.9075,554600001.0
2009-09-22 10:23:00,0.9075,0.9075,0.9069,0.9069,564000000.0
2009-09-22 10:24:00,0.9069,0.9069,0.90635,0.90635,882700003.0
2009-09-22 10:25:00,0.90635,0.9064,0.90595,0.9061,800899999.0
2009-09-22 10:26:00,0.9061,0.9062,0.90605,0.90605,691600000.0
2009-09-22 10:27:00,0.90605,0.9062,0.90575,0.90595,1189200001.0
2009-09-22 10:28:00,0.90595,0.90615,0.9059,0.906,1198799996.0
2009-09-22 10:29:00,0.90595,0.9061,0.9059,0.90595,917300001.0
2009-09-22 10:30:00,0.90595,0.9062,0.90545,0.90545,716900000.0
2009-09-22 10:31:00,0.90545,0.90545,0.90525,0.90535,869600000.0
2009-09-22 10:32:00,0.90535,0.90545,0.90525,0.90545,1076000002.0
2009-09-22 10:33:00,0.90545,0.9058,0.9054,0.90555,1179700001.0
2009-09-22 10:34:00,0.90555,0.9056,0.90515,0.90525,1059800002.0
2009-09-22 10:35:00,0.90515,0.90515,0.90485,0.90495,930300001.0
2009-09-22 10:36:00,0.90495,0.9052,0.90485,0.90515,1232300000.0
2009-09-22 10:37:00,0.90515,0.90515,0.90505,0.90515,747399988.0
2009-09-22 10:38:00,0.90515,0.90525,0.90505,0.90525,837600000.0
2009-09-22 10:39:00,0.90525,0.9055,0.90505,0.90525,778100001.0
2009-09-22 10:40:00,0.9053,0.90545,0.90515,0.9054,550400000.0
2009-09-22 10:41:00,0.90545,0.9057,0.90545,0.9056,1016899998.0
2009-09-22 10:42:00,0.9056,0.9057,0.90555,0.90565,715200000.0
2009-09-22 10:43:00,0.90565,0.90585,0.90565,0.90575,655600000.0
2009-09-22 10:44:00,0.9058,0.9059,0.90575,0.9058,827100000.0
2009-09-22 10:45:00,0.90585,0.90595,0.90575,0.9058,633600000.0
2009-09-22 10:46:00,0.90575,0.90585,0.90555,0.90555,737899996.0
2009-09-22 10:47:00,0.9055,0.90555,0.90525,0.90535,951299999.0
2009-09-22 10:48:00,0.90535,0.90545,0.9053,0.9054,410800000.0
2009-09-22 10:49:00,0.9054,0.9056,0.9052,0.90545,374099998.0
2009-09-22 10:50:00,0.90545,0.9055,0.90525,0.9054,483200000.0
2009-09-22 10:51:00,0.9054,0.9055,0.90535,0.90545,802400000.0
2009-09-22 10:52:00,0.90545,0.9056,0.90545,0.90545,633599999.0
2009-09-22 10:53:00,0.90545,0.90565,0.9054,0.9055,743500001.0
2009-09-22 10:54:00,0.9055,0.9059,0.9055,0.90585,869900000.0
2009-09-22 10:55:00,0.90585,0.90585,0.9056,0.9058,640300000.0
2009-09-22 10:56:00,0.9058,0.9058,0.90545,0.90545,215299998.0
2009-09-22 10:57:00,0.9054,0.9056,0.9053,0.90555,790000000.0
2009-09-22 10:58:00,0.9056,0.9057,0.9055,0.90565,799300000.0
2009-09-22 10:59:00,0.90565,0.90575,0.90555,0.90565,614900000.0
2009-09-22 11:00:00,0.90565,0.9059,0.90555,0.9056,826400000.0
2009-09-22 11:01:00,0.9056,0.9057,0.9055,0.90555,421100000.0
2009-09-22 11:02:00,0.90555,0.90605,0.90555,0.90595,761200003.0
2009-09-22 11:03:00,0.90595,0.90615,0.90595,0.90595,726700000.0
2009-09-22 11:04:00,0.90595,0.90605,0.90585,0.90585,631900001.0
2009-09-22 11:05:00,0.90585,0.9059,0.9057,0.90575,682599999.0
2009-09-22 11:06:00,0.90575,0.9061,0.90575,0.90605,600200000.0
2009-09-22 11:07:00,0.90605,0.90615,0.90595,0.9061,694900000.0
2009-09-22 11:08:00,0.9061,0.90645,0.9061,0.9064,474100001.0
2009-09-22 11:09:00,0.9064,0.90655,0.90615,0.9062,615700000.0
2009-09-22 11:10:00,0.9062,0.9063,0.9061,0.9061,475800000.0
2009-09-22 11:11:00,0.9061,0.90635,0.90605,0.9063,1008000001.0
2009-09-22 11:12:00,0.9063,0.90645,0.9063,0.9064,356200000.0
2009-09-22 11:13:00,0.9064,0.90645,0.90635,0.9064,397000001.0
2009-09-22 11:14:00,0.9064,0.90645,0.90635,0.9064,508600000.0
2009-09-22 11:15:00,0.9064,0.9064,0.9063,0.90635,433900000.0
2009-09-22 11:16:00,0.90635,0.90635,0.9061,0.9061,419800000.0
2009-09-22 11:17:00,0.9061,0.9063,0.906,0.9063,653000001.0
2009-09-22 11:18:00,0.9063,0.90645,0.9062,0.90635,730900000.0
2009-09-22 11:19:00,0.90635,0.90635,0.9062,0.90625,244000000.0
2009-09-22 11:20:00,0.90625,0.90625,0.90615,0.9062,364900000.0
2009-09-22 11:21:00,0.9062,0.9063,0.9062,0.90625,237200000.0
2009-09-22 11:22:00,0.90625,0.90635,0.90615,0.90625,283800000.0
2009-09-22 11:23:00,0.90625,0.90635,0.9062,0.9063,467200000.0
2009-09-22 11:24:00,0.9063,0.9063,0.9062,0.90625,337100000.0
2009-09-22 11:25:00,0.90625,0.90625,0.9062,0.9062,173400000.0
2009-09-22 11:26:00,0.9062,0.90625,0.9062,0.9062,186500000.0
2009-09-22 11:27:00,0.9062,0.90635,0.9062,0.9063,340000000.0
2009-09-22 11:28:00,0.90635,0.9066,0.9063,0.90655,373399998.0
2009-09-22 11:29:00,0.90655,0.9066,0.90635,0.90645,519000000.0
2009-09-22 11:30:00,0.90645,0.9065,0.90635,0.90635,292000001.0
2009-09-22 11:31:00,0.90635,0.90645,0.90635,0.9064,396200000.0
2009-09-22 11:32:00,0.9064,0.9064,0.90635,0.9064,215400000.0
2009-09-22 11:33:00,0.9064,0.9064,0.90635,0.9064,297400000.0
2009-09-22 11:34:00,0.9064,0.90645,0.90635,0.9064,209599999.0
2009-09-22 11:35:00,0.9064,0.9064,0.90625,0.90625,212500000.0
2009-09-22 11:36:00,0.90625,0.90625,0.906,0.90615,682299998.0
2009-09-22 11:37:00,0.9062,0.9064,0.9062,0.90635,392100000.0
2009-09-22 11:38:00,0.90635,0.90645,0.90635,0.90645,437200000.0
2009-09-22 11:39:00,0.9065,0.907,0.9065,0.9069,662400000.0
2009-09-22 11:40:00,0.9069,0.90695,0.90685,0.90685,441800000.0
2009-09-22 11:41:00,0.90685,0.90685,0.90675,0.9068,282600000.0
2009-09-22 11:42:00,0.90675,0.9068,0.90675,0.9068,572799995.0
2009-09-22 11:43:00,0.9068,0.9068,0.9067,0.90675,253000000.0
2009-09-22 11:44:00,0.90675,0.9069,0.90675,0.9069,223400000.0
2009-09-22 11:45:00,0.9069,0.9069,0.90675,0.90675,1037400017.0
2009-09-22 11:46:00,0.90675,0.9068,0.90645,0.9068,717299998.0
2009-09-22 11:47:00,0.9068,0.90685,0.90655,0.90655,828500002.0
2009-09-22 11:48:00,0.90655,0.9067,0.90645,0.90655,773000000.0
2009-09-22 11:49:00,0.90655,0.9067,0.90655,0.90665,520000000.0
2009-09-22 11:50:00,0.90665,0.9067,0.90655,0.90665,648399999.0
2009-09-22 11:51:00,0.90665,0.90665,0.9064,0.9064,1036000002.0
2009-09-22 11:52:00,0.9064,0.9065,0.9063,0.9063,791999998.0
2009-09-22 11:53:00,0.9063,0.9063,0.9061,0.90615,923900001.0
2009-09-22 11:54:00,0.9062,0.90645,0.9062,0.9063,975600000.0
2009-09-22 11:55:00,0.9063,0.90665,0.9062,0.9065,957099999.0
2009-09-22 11:56:00,0.9065,0.90655,0.90635,0.9064,797199999.0
2009-09-22 11:57:00,0.9064,0.9064,0.90625,0.90635,1058199999.0
2009-09-22 11:58:00,0.90635,0.9064,0.90585,0.9061,1029200005.0
2009-09-22 11:59:00,0.9061,0.90625,0.90605,0.9062,728000000.0
2009-09-22 12:00:00,0.9062,0.9062,0.90615,0.90615,324100000.0
2009-09-22 12:01:00,0.90615,0.9063,0.9061,0.90625,625600000.0
2009-09-22 12:02:00,0.90625,0.9064,0.90625,0.90625,541000000.0
2009-09-22 12:03:00,0.90625,0.9066,0.90615,0.9063,764000000.0
2009-09-22 12:04:00,0.90625,0.9064,0.90605,0.9063,1063499996.0
2009-09-22 12:05:00,0.90625,0.90645,0.90625,0.90625,836499999.0
2009-09-22 12:06:00,0.90635,0.9065,0.90615,0.90625,862699999.0
2009-09-22 12:07:00,0.90625,0.9063,0.90615,0.9062,463000002.0
2009-09-22 12:08:00,0.9062,0.90635,0.9062,0.90635,635200000.0
2009-09-22 12:09:00,0.9064,0.9065,0.90625,0.90645,876799999.0
2009-09-22 12:10:00,0.9064,0.9065,0.90635,0.9064,588900000.0
2009-09-22 12:11:00,0.9064,0.90655,0.9063,0.9065,666900000.0
2009-09-22 12:12:00,0.9065,0.9066,0.90635,0.9064,975500005.0
2009-09-22 12:13:00,0.9064,0.9065,0.9063,0.90645,1337700002.0
2009-09-22 12:14:00,0.90645,0.90645,0.9062,0.90625,696200003.0
2009-09-22 12:15:00,0.90625,0.90635,0.90625,0.90635,761900000.0
2009-09-22 12:16:00,0.90635,0.90635,0.90625,0.9063,818500001.0
2009-09-22 12:17:00,0.90635,0.90635,0.9062,0.90625,370200004.0
2009-09-22 12:18:00,0.9062,0.9063,0.9062,0.9063,635199997.0
2009-09-22 12:19:00,0.9063,0.9063,0.90615,0.9063,893600002.0
2009-09-22 12:20:00,0.9063,0.90635,0.90625,0.90625,869099995.0
2009-09-22 12:21:00,0.90625,0.90625,0.90605,0.90615,1047400002.0
2009-09-22 12:22:00,0.9061,0.90615,0.906,0.9061,857200000.0
2009-09-22 12:23:00,0.9061,0.90615,0.90605,0.90605,981800000.0
2009-09-22 12:24:00,0.90605,0.9061,0.90595,0.906,1039999999.0
2009-09-22 12:25:00,0.906,0.9061,0.90595,0.90605,460200000.0
2009-09-22 12:26:00,0.90605,0.90625,0.90605,0.90625,737600000.0
2009-09-22 12:27:00,0.90625,0.90635,0.9062,0.90635,416200000.0
2009-09-22 12:28:00,0.9064,0.9064,0.90615,0.90615,855299999.0
2009-09-22 12:29:00,0.90615,0.90635,0.90605,0.90625,782699999.0
2009-09-22 12:30:00,0.90625,0.90635,0.90615,0.90635,385400001.0
2009-09-22 12:31:00,0.90635,0.90635,0.90625,0.9063,84000000.0
2009-09-22 12:32:00,0.9063,0.90635,0.9063,0.90635,123200000.0
2009-09-22 12:33:00,0.90635,0.90635,0.90625,0.9063,698400003.0
2009-09-22 12:34:00,0.9063,0.90635,0.90605,0.9061,714799999.0
2009-09-22 12:35:00,0.9061,0.90635,0.90605,0.90625,587400000.0
2009-09-22 12:36:00,0.90625,0.90635,0.90625,0.9063,575899999.0
2009-09-22 12:37:00,0.9063,0.90635,0.90625,0.90625,429400003.0
2009-09-22 12:38:00,0.90625,0.9063,0.90625,0.9063,303200000.0
2009-09-22 12:39:00,0.90625,0.90635,0.90625,0.90635,472500001.0
2009-09-22 12:40:00,0.90635,0.9064,0.90625,0.90625,577300000.0
2009-09-22 12:41:00,0.90625,0.9063,0.9062,0.90625,237500000.0
2009-09-22 12:42:00,0.90625,0.90625,0.90615,0.9062,280599997.0
2009-09-22 12:43:00,0.9062,0.9062,0.9061,0.9061,464200000.0
2009-09-22 12:44:00,0.9061,0.90615,0.90605,0.90615,289600000.0
2009-09-22 12:45:00,0.90615,0.90615,0.90595,0.90595,600400000.0
2009-09-22 12:46:00,0.9059,0.9059,0.9056,0.9056,705500001.0
2009-09-22 12:47:00,0.90565,0.9057,0.9056,0.90565,470800000.0
2009-09-22 12:48:00,0.90565,0.90575,0.9056,0.9057,574900000.0
2009-09-22 12:49:00,0.90575,0.9058,0.9057,0.9057,418600000.0
2009-09-22 12:50:00,0.9057,0.9057,0.9056,0.9056,692699997.0
2009-09-22 12:51:00,0.9056,0.9059,0.9056,0.90585,589299998.0
2009-09-22 12:52:00,0.90585,0.90595,0.90585,0.9059,369600000.0
2009-09-22 12:53:00,0.9059,0.90605,0.9059,0.90595,534099998.0
2009-09-22 12:54:00,0.90595,0.90605,0.90595,0.906,706299999.0
2009-09-22 12:55:00,0.906,0.9061,0.90595,0.90595,1065099997.0
2009-09-22 12:56:00,0.90595,0.906,0.90565,0.90565,552599997.0
2009-09-22 12:57:00,0.90565,0.90575,0.9056,0.90565,566399999.0
2009-09-22 12:58:00,0.90565,0.9057,0.90555,0.90555,607000000.0
2009-09-22 12:59:00,0.90555,0.90555,0.90515,0.9055,864500000.0
2009-09-22 13:00:00,0.90545,0.9055,0.90535,0.90545,570400000.0
2009-09-22 13:01:00,0.90545,0.9055,0.9053,0.9053,373800000.0
2009-09-22 13:02:00,0.90535,0.90535,0.90515,0.9052,291000000.0
2009-09-22 13:03:00,0.9052,0.90525,0.90505,0.9051,693000005.0
2009-09-22 13:04:00,0.9051,0.9052,0.9051,0.9052,424000000.0
2009-09-22 13:05:00,0.9052,0.9053,0.90515,0.9052,437000000.0
2009-09-22 13:06:00,0.90525,0.90535,0.90515,0.90525,328000000.0
2009-09-22 13:07:00,0.90525,0.90535,0.90525,0.9053,195200000.0
2009-09-22 13:08:00,0.9053,0.9053,0.90525,0.9053,116000000.0
2009-09-22 13:09:00,0.9053,0.90575,0.9053,0.9055,669600000.0
2009-09-22 13:10:00,0.9055,0.90575,0.9055,0.9057,521200000.0
2009-09-22 13:11:00,0.9057,0.90575,0.9057,0.9057,512900004.0
2009-09-22 13:12:00,0.9057,0.90575,0.90565,0.90565,438800003.0
2009-09-22 13:13:00,0.90565,0.90565,0.90545,0.90545,605800000.0
2009-09-22 13:14:00,0.9054,0.90545,0.90515,0.90525,516900000.0
2009-09-22 13:15:00,0.90525,0.90535,0.90525,0.90535,609699999.0
2009-09-22 13:16:00,0.90535,0.9054,0.9053,0.9054,293600000.0
2009-09-22 13:17:00,0.9054,0.9055,0.9054,0.90545,288000000.0
2009-09-22 13:18:00,0.90545,0.90575,0.90545,0.9057,637000000.0
2009-09-22 13:19:00,0.90565,0.9059,0.90565,0.90585,504000000.0
2009-09-22 13:20:00,0.90585,0.90585,0.9058,0.9058,594400000.0
2009-09-22 13:21:00,0.9058,0.90585,0.90575,0.90585,543400000.0
2009-09-22 13:22:00,0.90585,0.9059,0.90575,0.90585,367599999.0
2009-09-22 13:23:00,0.90575,0.90575,0.90555,0.9056,616000002.0
2009-09-22 13:24:00,0.9056,0.9056,0.9056,0.9056,114000000.0
2009-09-22 13:25:00,0.9056,0.90575,0.90545,0.9057,465200000.0
2009-09-22 13:26:00,0.9057,0.9057,0.90555,0.9057,622499997.0
2009-09-22 13:27:00,0.90565,0.9057,0.9054,0.9057,450400000.0
2009-09-22 13:28:00,0.9057,0.9057,0.90555,0.90555,344799999.0
2009-09-22 13:29:00,0.90555,0.90565,0.90555,0.90555,347400000.0
2009-09-22 13:30:00,0.9056,0.9056,0.90545,0.90545,290299999.0
2009-09-22 13:31:00,0.90545,0.9055,0.9053,0.9054,594000001.0
2009-09-22 13:32:00,0.9054,0.90565,0.9054,0.90545,507599999.0
2009-09-22 13:33:00,0.90545,0.9055,0.90545,0.90545,530900000.0
2009-09-22 13:34:00,0.90545,0.90545,0.9053,0.9053,375200000.0
2009-09-22 13:35:00,0.9053,0.9053,0.9053,0.9053,200800000.0
2009-09-22 13:36:00,0.9053,0.90535,0.90525,0.9053,119000000.0
2009-09-22 13:37:00,0.9053,0.9054,0.9053,0.90535,62400000.0
2009-09-22 13:38:00,0.90535,0.90555,0.9053,0.90555,280000000.0
2009-09-22 13:39:00,0.9055,0.9056,0.9054,0.9054,570600000.0
2009-09-22 13:40:00,0.9054,0.9055,0.90535,0.90545,793199997.0
2009-09-22 13:41:00,0.9055,0.90555,0.90545,0.9055,412000000.0
2009-09-22 13:42:00,0.90555,0.90555,0.9053,0.9053,376200000.0
2009-09-22 13:43:00,0.9053,0.90535,0.9053,0.90535,38800000.0
2009-09-22 13:44:00,0.90535,0.90535,0.90535,0.90535,59200000.0
2009-09-22 13:45:00,0.90535,0.9056,0.90535,0.9056,196800000.0
2009-09-22 13:46:00,0.90565,0.90565,0.90555,0.90565,103600000.0
2009-09-22 13:47:00,0.90565,0.90565,0.90555,0.9056,116800000.0
2009-09-22 13:48:00,0.9056,0.90565,0.90555,0.9056,194800000.0
2009-09-22 13:49:00,0.90565,0.90565,0.9056,0.90565,56800000.0
2009-09-22 13:50:00,0.90565,0.90565,0.9055,0.9055,300200000.0
2009-09-22 13:51:00,0.90555,0.90565,0.9055,0.90565,210800000.0
2009-09-22 13:52:00,0.90565,0.9057,0.9056,0.90565,138400000.0
2009-09-22 13:53:00,0.90565,0.90565,0.90545,0.90555,210200000.0
2009-09-22 13:54:00,0.9056,0.9056,0.90525,0.90525,410300000.0
2009-09-22 13:55:00,0.90525,0.9053,0.90505,0.90505,245800000.0
2009-09-22 13:56:00,0.90515,0.90515,0.9049,0.905,421000000.0
2009-09-22 13:57:00,0.905,0.9051,0.90495,0.90505,379800000.0
2009-09-22 13:58:00,0.905,0.90505,0.9049,0.9049,354400000.0
2009-09-22 13:59:00,0.9049,0.9049,0.9047,0.90475,562600001.0
2009-09-22 14:00:00,0.90475,0.9048,0.9046,0.9046,407200001.0
2009-09-22 14:01:00,0.9046,0.9046,0.90445,0.9045,451399999.0
2009-09-22 14:02:00,0.9045,0.90455,0.9044,0.90445,570400000.0
2009-09-22 14:03:00,0.90445,0.9045,0.9044,0.90445,302799999.0
2009-09-22 14:04:00,0.90445,0.9045,0.9044,0.9044,264800000.0
2009-09-22 14:05:00,0.9044,0.9044,0.9042,0.90435,460200000.0
2009-09-22 14:06:00,0.90435,0.9045,0.90435,0.90445,148800000.0
2009-09-22 14:07:00,0.90445,0.90455,0.90445,0.9045,148800000.0
2009-09-22 14:08:00,0.9045,0.9047,0.9045,0.90465,172300000.0
2009-09-22 14:09:00,0.90465,0.90475,0.90465,0.90475,135300000.0
2009-09-22 14:10:00,0.90475,0.90475,0.9047,0.90475,98400000.0
2009-09-22 14:11:00,0.9047,0.90475,0.90465,0.9047,196900000.0
2009-09-22 14:12:00,0.9047,0.90475,0.9045,0.9045,205400000.0
2009-09-22 14:13:00,0.9045,0.90475,0.9045,0.90475,231900000.0
2009-09-22 14:14:00,0.90475,0.90485,0.90465,0.90465,654000000.0
2009-09-22 14:15:00,0.90465,0.9049,0.90465,0.90475,736199999.0
2009-09-22 14:16:00,0.9048,0.905,0.9048,0.905,765000001.0
2009-09-22 14:17:00,0.90495,0.90515,0.9049,0.905,451900002.0
2009-09-22 14:18:00,0.905,0.90505,0.90495,0.905,265900000.0
2009-09-22 14:19:00,0.905,0.9051,0.905,0.9051,145900000.0
2009-09-22 14:20:00,0.9051,0.9051,0.9048,0.905,603599999.0
2009-09-22 14:21:00,0.905,0.905,0.90485,0.90485,312800000.0
2009-09-22 14:22:00,0.90485,0.9049,0.90485,0.9049,288300000.0
2009-09-22 14:23:00,0.9049,0.9049,0.9048,0.90485,360700000.0
2009-09-22 14:24:00,0.90485,0.9049,0.90475,0.9048,174100000.0
2009-09-22 14:25:00,0.9048,0.9048,0.90475,0.9048,79300000.0
2009-09-22 14:26:00,0.9048,0.90485,0.90445,0.9045,356400000.0
2009-09-22 14:27:00,0.90455,0.9047,0.90455,0.9046,637199999.0
2009-09-22 14:28:00,0.9046,0.90465,0.9046,0.9046,456500000.0
2009-09-22 14:29:00,0.90465,0.90465,0.90445,0.9045,285700000.0
2009-09-22 14:30:00,0.9045,0.9048,0.9045,0.90475,591800000.0
2009-09-22 14:31:00,0.9048,0.9048,0.9046,0.90465,288200000.0
2009-09-22 14:32:00,0.90465,0.9048,0.90465,0.90475,613700000.0
2009-09-22 14:33:00,0.90475,0.90485,0.90465,0.90485,603500000.0
2009-09-22 14:34:00,0.90485,0.9055,0.90485,0.9054,263900000.0
2009-09-22 14:35:00,0.90545,0.9056,0.90525,0.90545,459100000.0
2009-09-22 14:36:00,0.90555,0.90575,0.90555,0.90565,834500001.0
2009-09-22 14:37:00,0.90565,0.90565,0.9055,0.9056,446800002.0
2009-09-22 14:38:00,0.9056,0.9056,0.9054,0.90545,235500000.0
2009-09-22 14:39:00,0.90545,0.9056,0.9054,0.9056,861200001.0
2009-09-22 14:40:00,0.9056,0.90635,0.9056,0.90635,425799999.0
2009-09-22 14:41:00,0.90635,0.90655,0.90615,0.9065,661300003.0
2009-09-22 14:42:00,0.90655,0.9066,0.90635,0.9065,700399998.0
2009-09-22 14:43:00,0.90655,0.90685,0.90655,0.9068,718000000.0
2009-09-22 14:44:00,0.9068,0.90685,0.9067,0.9067,721700000.0
2009-09-22 14:45:00,0.9067,0.90675,0.9066,0.90675,700100001.0
2009-09-22 14:46:00,0.90675,0.90695,0.90665,0.90665,765900001.0
2009-09-22 14:47:00,0.90665,0.90665,0.9065,0.90655,667800002.0
2009-09-22 14:48:00,0.90655,0.90675,0.9065,0.90665,553600001.0
2009-09-22 14:49:00,0.90665,0.90685,0.90655,0.9068,663699999.0
2009-09-22 14:50:00,0.9068,0.90695,0.90675,0.90675,927300002.0
2009-09-22 14:51:00,0.90675,0.90685,0.9067,0.9068,796900009.0
2009-09-22 14:52:00,0.9068,0.90685,0.90675,0.90675,675800000.0
2009-09-22 14:53:00,0.90675,0.9068,0.90665,0.90665,698900001.0
2009-09-22 14:54:00,0.9067,0.9067,0.9065,0.9065,738099999.0
2009-09-22 14:55:00,0.9065,0.9068,0.9065,0.9067,846799997.0
2009-09-22 14:56:00,0.9067,0.9067,0.90655,0.90655,551900000.0
2009-09-22 14:57:00,0.90655,0.9066,0.90655,0.90655,688500001.0
2009-09-22 14:58:00,0.90655,0.9066,0.9065,0.90655,608400004.0
2009-09-22 14:59:00,0.90655,0.9066,0.9065,0.9066,497599999.0
2009-09-22 15:00:00,0.9066,0.9066,0.9065,0.9066,672400000.0
2009-09-22 15:01:00,0.9066,0.9066,0.90655,0.90655,212200000.0
2009-09-22 15:02:00,0.90655,0.90655,0.90645,0.90645,338900000.0
2009-09-22 15:03:00,0.90645,0.9066,0.90645,0.90655,536100000.0
2009-09-22 15:04:00,0.90655,0.90665,0.9065,0.9065,486299999.0
2009-09-22 15:05:00,0.9065,0.90655,0.90645,0.9065,473199999.0
2009-09-22 15:06:00,0.9065,0.90665,0.90645,0.9066,492900000.0
2009-09-22 15:07:00,0.9066,0.9066,0.9065,0.90655,493400000.0
2009-09-22 15:08:00,0.90655,0.90655,0.90645,0.9065,464700003.0
2009-09-22 15:09:00,0.9065,0.9065,0.90625,0.9065,820500001.0
2009-09-22 15:10:00,0.9065,0.9065,0.90615,0.9063,654900001.0
2009-09-22 15:11:00,0.9063,0.90645,0.90625,0.9064,267200000.0
2009-09-22 15:12:00,0.9064,0.90655,0.90635,0.9065,381500000.0
2009-09-22 15:13:00,0.9065,0.9066,0.9065,0.9066,187000000.0
2009-09-22 15:14:00,0.9066,0.9066,0.9065,0.9065,181300000.0
2009-09-22 15:15:00,0.9065,0.90655,0.9064,0.90645,531900000.0
2009-09-22 15:16:00,0.90645,0.90655,0.90635,0.90655,469200000.0
2009-09-22 15:17:00,0.9065,0.90655,0.906,0.90625,932400000.0
2009-09-22 15:18:00,0.90625,0.9063,0.90615,0.90625,762099997.0
2009-09-22 15:19:00,0.9062,0.90625,0.90605,0.90605,380200000.0
2009-09-22 15:20:00,0.906,0.90605,0.9059,0.90595,302900000.0
2009-09-22 15:21:00,0.90595,0.90605,0.9059,0.90605,249500000.0
2009-09-22 15:22:00,0.90605,0.90615,0.9059,0.90615,365799999.0
2009-09-22 15:23:00,0.90615,0.90625,0.90605,0.90615,530200000.0
2009-09-22 15:24:00,0.90615,0.90635,0.90615,0.90625,602000000.0
2009-09-22 15:25:00,0.9062,0.9064,0.9062,0.90635,549400000.0
2009-09-22 15:26:00,0.9063,0.9064,0.90625,0.90635,435900001.0
2009-09-22 15:27:00,0.90635,0.9065,0.90635,0.90645,316500000.0
2009-09-22 15:28:00,0.90645,0.9065,0.90625,0.90625,494300003.0
2009-09-22 15:29:00,0.90625,0.90625,0.906,0.90605,572400000.0
2009-09-22 15:30:00,0.906,0.90615,0.906,0.9061,431100000.0
2009-09-22 15:31:00,0.9061,0.9061,0.90585,0.90585,284500000.0
2009-09-22 15:32:00,0.90585,0.906,0.90585,0.90595,406800000.0
2009-09-22 15:33:00,0.90595,0.90605,0.90595,0.90595,355100000.0
2009-09-22 15:34:00,0.90595,0.90595,0.9057,0.9057,704199999.0
2009-09-22 15:35:00,0.9057,0.9058,0.90555,0.90565,675300001.0
2009-09-22 15:36:00,0.90565,0.9057,0.9055,0.90555,388800000.0
2009-09-22 15:37:00,0.9055,0.90565,0.9055,0.90555,216800000.0
2009-09-22 15:38:00,0.90555,0.9056,0.9055,0.9056,254700000.0
2009-09-22 15:39:00,0.9056,0.9057,0.90555,0.9057,196700000.0
2009-09-22 15:40:00,0.90565,0.9057,0.9056,0.9057,210100001.0
2009-09-22 15:41:00,0.9057,0.9057,0.9056,0.90565,354600000.0
2009-09-22 15:42:00,0.90565,0.9057,0.90565,0.90565,312600000.0
2009-09-22 15:43:00,0.90565,0.90565,0.90555,0.90555,305800000.0
2009-09-22 15:44:00,0.90555,0.90555,0.90545,0.9055,256100000.0
2009-09-22 15:45:00,0.90545,0.9055,0.90535,0.9054,597800000.0
2009-09-22 15:46:00,0.90535,0.90535,0.90505,0.9051,630200000.0
2009-09-22 15:47:00,0.9051,0.9053,0.905,0.90525,581500001.0
2009-09-22 15:48:00,0.90525,0.90545,0.90525,0.9053,763500000.0
2009-09-22 15:49:00,0.9053,0.9054,0.9053,0.9053,213800000.0
2009-09-22 15:50:00,0.9053,0.90545,0.9051,0.90515,352900000.0
2009-09-22 15:51:00,0.90515,0.90525,0.905,0.90525,551300000.0
2009-09-22 15:52:00,0.9052,0.90525,0.90505,0.9051,573400001.0
2009-09-22 15:53:00,0.90515,0.9052,0.905,0.90515,327600000.0
2009-09-22 15:54:00,0.90515,0.9052,0.9051,0.90515,300700001.0
2009-09-22 15:55:00,0.90515,0.9052,0.905,0.90515,535000000.0
2009-09-22 15:56:00,0.90515,0.90515,0.9048,0.9048,305800000.0
2009-09-22 15:57:00,0.9048,0.90485,0.9047,0.90475,494100001.0
2009-09-22 15:58:00,0.9047,0.9047,0.90445,0.9045,690400000.0
2009-09-22 15:59:00,0.9045,0.9047,0.90445,0.9046,649800000.0
2009-09-22 16:00:00,0.90455,0.9048,0.90455,0.9047,379300000.0
2009-09-22 16:01:00,0.9047,0.9047,0.9045,0.9046,606600000.0
2009-09-22 16:02:00,0.9046,0.9047,0.90455,0.9046,492700000.0
2009-09-22 16:03:00,0.9046,0.9047,0.9045,0.9046,256300000.0
2009-09-22 16:04:00,0.9046,0.9046,0.9045,0.9046,290200000.0
2009-09-22 16:05:00,0.9046,0.90465,0.90455,0.90465,329800000.0
2009-09-22 16:06:00,0.90465,0.9048,0.90465,0.9048,487200000.0
2009-09-22 16:07:00,0.9048,0.9049,0.90475,0.9049,284900000.0
2009-09-22 16:08:00,0.90485,0.90495,0.90485,0.90495,130300000.0
2009-09-22 16:09:00,0.90495,0.905,0.90485,0.9049,298500000.0
2009-09-22 16:10:00,0.9049,0.90495,0.90485,0.9049,366600000.0
2009-09-22 16:11:00,0.9049,0.90495,0.90475,0.90475,322200000.0
2009-09-22 16:12:00,0.90475,0.9048,0.9047,0.9048,333500000.0
2009-09-22 16:13:00,0.9048,0.90485,0.90475,0.90475,300400000.0
2009-09-22 16:14:00,0.90475,0.9049,0.90475,0.9048,281900000.0
2009-09-22 16:15:00,0.9048,0.9049,0.90475,0.9048,334900000.0
2009-09-22 16:16:00,0.9048,0.9048,0.9042,0.90445,821600000.0
2009-09-22 16:17:00,0.90445,0.90455,0.90435,0.90435,757000001.0
2009-09-22 16:18:00,0.90435,0.9045,0.9042,0.90435,772700000.0
2009-09-22 16:19:00,0.9043,0.9044,0.90395,0.904,1000699995.0
2009-09-22 16:20:00,0.904,0.904,0.9035,0.9035,817800005.0
2009-09-22 16:21:00,0.9035,0.9037,0.90345,0.9035,1092199997.0
2009-09-22 16:22:00,0.9035,0.9036,0.9033,0.90345,803900000.0
2009-09-22 16:23:00,0.90345,0.9037,0.90345,0.9036,654600000.0
2009-09-22 16:24:00,0.9036,0.9039,0.9036,0.90385,378100000.0
2009-09-22 16:25:00,0.90385,0.9039,0.9038,0.9038,379999999.0
2009-09-22 16:26:00,0.9038,0.904,0.9038,0.90395,580800001.0
2009-09-22 16:27:00,0.90395,0.90395,0.90375,0.9038,640099999.0
2009-09-22 16:28:00,0.9038,0.9038,0.90375,0.9038,282400000.0
2009-09-22 16:29:00,0.9038,0.9038,0.90375,0.9038,228800000.0
2009-09-22 16:30:00,0.9038,0.9039,0.90365,0.9037,359200000.0
2009-09-22 16:31:00,0.9037,0.9037,0.9033,0.9033,846400000.0
2009-09-22 16:32:00,0.90335,0.9037,0.9033,0.9037,835800000.0
2009-09-22 16:33:00,0.90365,0.90375,0.9036,0.9036,657999998.0
2009-09-22 16:34:00,0.90355,0.90355,0.9033,0.90335,783400000.0
2009-09-22 16:35:00,0.90335,0.90345,0.9033,0.9033,1048699999.0
2009-09-22 16:36:00,0.9033,0.90345,0.90325,0.9034,859399999.0
2009-09-22 16:37:00,0.90345,0.90375,0.9034,0.9036,673499999.0
2009-09-22 16:38:00,0.90365,0.90365,0.90355,0.90355,413199998.0
2009-09-22 16:39:00,0.90355,0.90355,0.9033,0.9033,383000000.0
2009-09-22 16:40:00,0.9033,0.90345,0.9033,0.90345,488199999.0
2009-09-22 16:41:00,0.90345,0.90355,0.90335,0.90335,428899999.0
2009-09-22 16:42:00,0.90335,0.9035,0.90335,0.90345,404799999.0
2009-09-22 16:43:00,0.90345,0.9036,0.9034,0.90355,215199999.0
2009-09-22 16:44:00,0.90355,0.9037,0.90355,0.90365,397000000.0
2009-09-22 16:45:00,0.90365,0.9037,0.90355,0.90355,499200000.0
2009-09-22 16:46:00,0.90355,0.9036,0.90345,0.9035,270600000.0
2009-09-22 16:47:00,0.90345,0.9035,0.9033,0.90335,498000000.0
2009-09-22 16:48:00,0.9034,0.9034,0.9033,0.90335,597000000.0
2009-09-22 16:49:00,0.90335,0.9034,0.90325,0.90335,619799999.0
2009-09-22 16:50:00,0.90335,0.90335,0.90325,0.90325,199400000.0
2009-09-22 16:51:00,0.90325,0.9033,0.90315,0.90325,500199999.0
2009-09-22 16:52:00,0.90325,0.9033,0.9032,0.9032,422900000.0
2009-09-22 16:53:00,0.9032,0.9034,0.9032,0.9034,239000000.0
2009-09-22 16:54:00,0.9034,0.9035,0.9034,0.9035,198400000.0
2009-09-22 16:55:00,0.9035,0.90355,0.90335,0.9034,709200001.0
2009-09-22 16:56:00,0.90335,0.90345,0.9033,0.90335,688000000.0
2009-09-22 16:57:00,0.90335,0.9036,0.90335,0.90355,564700000.0
2009-09-22 16:58:00,0.9035,0.9036,0.90335,0.9034,512500000.0
2009-09-22 16:59:00,0.9034,0.90345,0.9033,0.90335,506200001.0
2009-09-22 17:00:00,0.90335,0.9034,0.9033,0.9033,1000399999.0
2009-09-22 17:01:00,0.9033,0.9034,0.9032,0.90335,527600000.0
2009-09-22 17:02:00,0.90335,0.90345,0.9032,0.9032,336400000.0
2009-09-22 17:03:00,0.9032,0.90325,0.90315,0.9032,432800001.0
2009-09-22 17:04:00,0.9032,0.9033,0.90315,0.90325,486400002.0
2009-09-22 17:05:00,0.90325,0.90345,0.90325,0.90335,420200001.0
2009-09-22 17:06:00,0.9034,0.9035,0.90335,0.90345,282800001.0
2009-09-22 17:07:00,0.90345,0.9035,0.90335,0.90345,200400000.0
2009-09-22 17:08:00,0.9034,0.90345,0.90335,0.9034,103200000.0
2009-09-22 17:09:00,0.9034,0.9035,0.90335,0.90345,294800002.0
2009-09-22 17:10:00,0.9035,0.9035,0.90345,0.9035,113800000.0
2009-09-22 17:11:00,0.9035,0.9036,0.90345,0.9035,295200001.0
2009-09-22 17:12:00,0.9035,0.90365,0.9035,0.90355,524000001.0
2009-09-22 17:13:00,0.90355,0.90375,0.9035,0.9037,591200001.0
2009-09-22 17:14:00,0.9037,0.90375,0.9036,0.9036,420200000.0
2009-09-22 17:15:00,0.9036,0.90365,0.90355,0.9036,265200000.0
2009-09-22 17:16:00,0.9036,0.9037,0.90355,0.90365,283400000.0
2009-09-22 17:17:00,0.90365,0.9037,0.90355,0.90365,308700000.0
2009-09-22 17:18:00,0.90365,0.9037,0.90365,0.9037,175100000.0
2009-09-22 17:19:00,0.9037,0.90375,0.9031,0.9031,770600004.0
2009-09-22 17:20:00,0.9031,0.90335,0.903,0.90305,616700000.0
2009-09-22 17:21:00,0.903,0.9032,0.903,0.90305,565599999.0
2009-09-22 17:22:00,0.903,0.90315,0.903,0.9031,570400003.0
2009-09-22 17:23:00,0.9031,0.90315,0.903,0.903,360800001.0
2009-09-22 17:24:00,0.903,0.90305,0.9029,0.90295,498800000.0
2009-09-22 17:25:00,0.90295,0.903,0.9029,0.903,297600000.0
2009-09-22 17:26:00,0.903,0.9031,0.90295,0.903,313399999.0
2009-09-22 17:27:00,0.90305,0.9031,0.9029,0.90295,365000000.0
2009-09-22 17:28:00,0.90295,0.90295,0.90285,0.90285,391999999.0
2009-09-22 17:29:00,0.90285,0.9029,0.90275,0.9028,287600000.0
2009-09-22 17:30:00,0.9028,0.9029,0.9028,0.9029,80800000.0
2009-09-22 17:31:00,0.9029,0.9029,0.9027,0.9027,368800000.0
2009-09-22 17:32:00,0.9027,0.9029,0.90265,0.9029,680000000.0
2009-09-22 17:33:00,0.90285,0.903,0.9028,0.90295,333400000.0
2009-09-22 17:34:00,0.90295,0.9033,0.90295,0.9033,395600000.0
2009-09-22 17:35:00,0.9033,0.9034,0.9032,0.90325,349500001.0
2009-09-22 17:36:00,0.90325,0.90335,0.9032,0.90325,414000002.0
2009-09-22 17:37:00,0.90325,0.90345,0.90325,0.9034,355400000.0
2009-09-22 17:38:00,0.9034,0.9035,0.9034,0.90345,564800000.0
2009-09-22 17:39:00,0.90345,0.9036,0.9034,0.90355,434600000.0
2009-09-22 17:40:00,0.90355,0.9037,0.90355,0.9036,403200000.0
2009-09-22 17:41:00,0.9036,0.9036,0.9034,0.9034,223400000.0
2009-09-22 17:42:00,0.9034,0.9034,0.9031,0.90315,353300000.0
2009-09-22 17:43:00,0.90315,0.90325,0.90305,0.90325,243900000.0
2009-09-22 17:44:00,0.9032,0.9033,0.9032,0.9033,198000000.0
2009-09-22 17:45:00,0.9033,0.90345,0.90325,0.9034,352600000.0
2009-09-22 17:46:00,0.9034,0.9034,0.9034,0.9034,204000000.0
2009-09-22 17:47:00,0.9034,0.90345,0.9034,0.9034,295200000.0
2009-09-22 17:48:00,0.9034,0.9035,0.90315,0.9032,529000000.0
2009-09-22 17:49:00,0.90315,0.90325,0.90315,0.90315,404900000.0
2009-09-22 17:50:00,0.9032,0.9033,0.90315,0.90325,575600000.0
2009-09-22 17:51:00,0.90325,0.90325,0.9032,0.9032,237600000.0
2009-09-22 17:52:00,0.9032,0.90325,0.9032,0.90325,220800000.0
2009-09-22 17:53:00,0.90325,0.9033,0.9032,0.90325,136800000.0
2009-09-22 17:54:00,0.90325,0.90335,0.90325,0.90335,217600000.0
2009-09-22 17:55:00,0.90335,0.90335,0.9031,0.90315,287900000.0
2009-09-22 17:56:00,0.90315,0.9032,0.90315,0.9032,286400000.0
2009-09-22 17:57:00,0.90315,0.9032,0.9031,0.9032,269000000.0
2009-09-22 17:58:00,0.9032,0.90325,0.90315,0.90315,200800000.0
2009-09-22 17:59:00,0.90315,0.9032,0.90315,0.9032,268000000.0
2009-09-22 18:00:00,0.9032,0.90325,0.90315,0.9032,258400000.0
2009-09-22 18:01:00,0.9032,0.90325,0.90315,0.9032,214800000.0
2009-09-22 18:02:00,0.9032,0.90325,0.9032,0.9032,215300000.0
2009-09-22 18:03:00,0.9032,0.9033,0.9032,0.90325,258300000.0
2009-09-22 18:04:00,0.9033,0.9035,0.90325,0.9035,443800000.0
2009-09-22 18:05:00,0.9035,0.90365,0.9034,0.9036,490999999.0
2009-09-22 18:06:00,0.90365,0.90375,0.9036,0.90365,275100000.0
2009-09-22 18:07:00,0.90365,0.9037,0.9036,0.90365,277000000.0
2009-09-22 18:08:00,0.90365,0.9037,0.9036,0.9036,193200000.0
2009-09-22 18:09:00,0.90365,0.90375,0.90355,0.90375,197800000.0
2009-09-22 18:10:00,0.9038,0.9039,0.9037,0.90385,359200000.0
2009-09-22 18:11:00,0.90385,0.90415,0.90385,0.9041,532800000.0
2009-09-22 18:12:00,0.9041,0.9042,0.9041,0.9041,231400000.0
2009-09-22 18:13:00,0.9041,0.9042,0.90405,0.90405,373400000.0
2009-09-22 18:14:00,0.90405,0.90415,0.90405,0.90415,192000000.0
2009-09-22 18:15:00,0.90415,0.9043,0.9041,0.9043,96000000.0
2009-09-22 18:16:00,0.9043,0.9045,0.90425,0.90425,580100000.0
2009-09-22 18:17:00,0.90425,0.90425,0.90415,0.9042,580599999.0
2009-09-22 18:18:00,0.9042,0.9042,0.90405,0.9042,424200000.0
2009-09-22 18:19:00,0.9042,0.90435,0.9042,0.90435,125000000.0
2009-09-22 18:20:00,0.9043,0.90435,0.9042,0.9042,405000000.0
2009-09-22 18:21:00,0.9042,0.90425,0.90415,0.9042,372300000.0
2009-09-22 18:22:00,0.90425,0.90435,0.9042,0.9042,645600000.0
2009-09-22 18:23:00,0.9042,0.9043,0.9042,0.90425,398400000.0
2009-09-22 18:24:00,0.90425,0.90425,0.9041,0.90415,603399999.0
2009-09-22 18:25:00,0.90415,0.9042,0.904,0.9041,520600000.0
2009-09-22 18:26:00,0.9041,0.9041,0.90385,0.9039,642199998.0
2009-09-22 18:27:00,0.9039,0.90395,0.9038,0.90385,861600000.0
2009-09-22 18:28:00,0.9039,0.9039,0.9038,0.90385,428800000.0
2009-09-22 18:29:00,0.90385,0.90395,0.9038,0.90395,288700000.0
2009-09-22 18:30:00,0.90395,0.904,0.9039,0.9039,265600000.0
2009-09-22 18:31:00,0.9039,0.9041,0.9039,0.90405,580800000.0
2009-09-22 18:32:00,0.90405,0.9041,0.90395,0.90405,749600000.0
2009-09-22 18:33:00,0.90405,0.9043,0.90405,0.90425,492400000.0
2009-09-22 18:34:00,0.90425,0.9043,0.90425,0.9043,165600000.0
2009-09-22 18:35:00,0.9043,0.90435,0.9042,0.90425,234000000.0
2009-09-22 18:36:00,0.90425,0.90425,0.90395,0.90395,174000000.0
2009-09-22 18:37:00,0.90395,0.90395,0.90385,0.90385,210400000.0
2009-09-22 18:38:00,0.90385,0.90395,0.9038,0.90395,355300000.0
2009-09-22 18:39:00,0.90395,0.9041,0.90395,0.9041,300800000.0
2009-09-22 18:40:00,0.9041,0.9041,0.904,0.90405,240900000.0
2009-09-22 18:41:00,0.90405,0.9041,0.90395,0.90405,122800000.0
2009-09-22 18:42:00,0.90405,0.90405,0.90405,0.90405,56000000.0
2009-09-22 18:43:00,0.90405,0.9041,0.90395,0.90405,284800000.0
2009-09-22 18:44:00,0.904,0.9041,0.904,0.9041,134400000.0
2009-09-22 18:45:00,0.90405,0.9041,0.90405,0.90405,282400000.0
2009-09-22 18:46:00,0.90405,0.90415,0.904,0.90405,221000000.0
2009-09-22 18:47:00,0.904,0.90405,0.904,0.904,113600000.0
2009-09-22 18:48:00,0.904,0.90405,0.90395,0.904,187600000.0
2009-09-22 18:49:00,0.904,0.904,0.904,0.904,4800000.0
2009-09-22 18:50:00,0.90395,0.90425,0.90395,0.90405,383600000.0
2009-09-22 18:51:00,0.90405,0.90405,0.904,0.904,176200000.0
2009-09-22 18:52:00,0.904,0.90405,0.90395,0.904,263999999.0
2009-09-22 18:53:00,0.904,0.90405,0.90395,0.90405,95000000.0
2009-09-22 18:54:00,0.90405,0.90405,0.90395,0.904,333000000.0
2009-09-22 18:55:00,0.904,0.904,0.90395,0.90395,159200000.0
2009-09-22 18:56:00,0.904,0.904,0.9039,0.9039,399200000.0
2009-09-22 18:57:00,0.9039,0.9039,0.9038,0.90385,384699999.0
2009-09-22 18:58:00,0.90385,0.9039,0.9038,0.90385,457200000.0
2009-09-22 18:59:00,0.9039,0.9039,0.9038,0.90385,622000000.0
2009-09-22 19:00:00,0.9038,0.90385,0.90365,0.90365,603200000.0
2009-09-22 19:01:00,0.90365,0.9037,0.9036,0.9036,559200000.0
2009-09-22 19:02:00,0.9036,0.9037,0.9036,0.90365,558400000.0
2009-09-22 19:03:00,0.90365,0.90385,0.90365,0.9038,522800000.0
2009-09-22 19:04:00,0.9038,0.9038,0.90375,0.90375,87200000.0
2009-09-22 19:05:00,0.90375,0.90385,0.90375,0.9038,203800000.0
2009-09-22 19:06:00,0.9038,0.9038,0.9037,0.90375,214400000.0
2009-09-22 19:07:00,0.90375,0.90375,0.9037,0.9037,278400000.0
2009-09-22 19:08:00,0.9037,0.90375,0.90365,0.90375,361800000.0
2009-09-22 19:09:00,0.9037,0.90385,0.9037,0.90385,293600000.0
2009-09-22 19:10:00,0.90385,0.90385,0.90375,0.90385,651200000.0
2009-09-22 19:11:00,0.90385,0.9039,0.9038,0.90385,643700000.0
2009-09-22 19:12:00,0.90385,0.9039,0.90375,0.90385,563199999.0
2009-09-22 19:13:00,0.90385,0.904,0.90385,0.90395,474400000.0
2009-09-22 19:14:00,0.90395,0.904,0.90385,0.90385,734599995.0
2009-09-22 19:15:00,0.9039,0.90395,0.90385,0.9039,399599997.0
2009-09-22 19:16:00,0.9039,0.90395,0.90385,0.90385,375199998.0
2009-09-22 19:17:00,0.90385,0.90385,0.90375,0.9038,398299999.0
2009-09-22 19:18:00,0.9038,0.90385,0.90375,0.90375,248800000.0
2009-09-22 19:19:00,0.90375,0.90385,0.90375,0.9038,521600000.0
2009-09-22 19:20:00,0.9038,0.90385,0.90375,0.90385,422400000.0
2009-09-22 19:21:00,0.90385,0.90395,0.9038,0.90385,334400000.0
2009-09-22 19:22:00,0.90385,0.90385,0.90375,0.9038,424800000.0
2009-09-22 19:23:00,0.9038,0.9039,0.90375,0.9038,469599999.0
2009-09-22 19:24:00,0.90375,0.90375,0.90365,0.90375,588000000.0
2009-09-22 19:25:00,0.90375,0.90395,0.90375,0.90395,457000000.0
2009-09-22 19:26:00,0.90395,0.90395,0.9039,0.9039,241600000.0
2009-09-22 19:27:00,0.9039,0.90395,0.90385,0.9039,297600000.0
2009-09-22 19:28:00,0.9039,0.904,0.9039,0.904,486600000.0
2009-09-22 19:29:00,0.904,0.904,0.90395,0.904,423000000.0
2009-09-22 19:30:00,0.90395,0.904,0.90395,0.90395,537600000.0
2009-09-22 19:31:00,0.90395,0.90395,0.9039,0.90395,395200000.0
2009-09-22 19:32:00,0.90395,0.90395,0.90385,0.90385,143200000.0
2009-09-22 19:33:00,0.90385,0.9039,0.90385,0.90385,505600000.0
2009-09-22 19:34:00,0.90385,0.9039,0.90385,0.9039,401600000.0
2009-09-22 19:35:00,0.9039,0.9039,0.9037,0.90375,210800000.0
2009-09-22 19:36:00,0.90375,0.90375,0.9037,0.9037,136700000.0
2009-09-22 19:37:00,0.9037,0.90375,0.9037,0.90375,290400000.0
2009-09-22 19:38:00,0.90375,0.9038,0.90375,0.90375,350400000.0
2009-09-22 19:39:00,0.90375,0.9038,0.9035,0.90365,599900000.0
2009-09-22 19:40:00,0.9037,0.9039,0.90365,0.9039,494200000.0
2009-09-22 19:41:00,0.9038,0.9039,0.90375,0.9038,242399999.0
2009-09-22 19:42:00,0.9038,0.9039,0.90375,0.9038,540800000.0
2009-09-22 19:43:00,0.9038,0.90385,0.90375,0.9038,375200000.0
2009-09-22 19:44:00,0.9038,0.90385,0.90375,0.9038,324000000.0
2009-09-22 19:45:00,0.90375,0.90375,0.9037,0.90375,286800000.0
2009-09-22 19:46:00,0.90375,0.90375,0.9037,0.9037,372000000.0
2009-09-22 19:47:00,0.9037,0.90375,0.9037,0.9037,327200000.0
2009-09-22 19:48:00,0.90375,0.9038,0.9037,0.9037,306400000.0
2009-09-22 19:49:00,0.9037,0.90375,0.90365,0.9037,479200000.0
2009-09-22 19:50:00,0.9037,0.9038,0.9037,0.9038,422200000.0
2009-09-22 19:51:00,0.9038,0.9038,0.9037,0.9037,471000000.0
2009-09-22 19:52:00,0.9037,0.9038,0.9037,0.9038,346400000.0
2009-09-22 19:53:00,0.9038,0.9039,0.90375,0.90385,478999999.0
2009-09-22 19:54:00,0.90385,0.90405,0.90385,0.904,495399999.0
2009-09-22 19:55:00,0.90395,0.90395,0.9039,0.9039,211000000.0
2009-09-22 19:56:00,0.9039,0.904,0.9039,0.90395,422000000.0
2009-09-22 19:57:00,0.90395,0.9041,0.90395,0.90395,565900000.0
2009-09-22 19:58:00,0.90395,0.904,0.90385,0.90395,224800000.0
2009-09-22 19:59:00,0.90395,0.904,0.9039,0.90395,266800000.0
2009-09-22 20:00:00,0.90395,0.90405,0.90395,0.904,280000000.0
2009-09-22 20:01:00,0.904,0.904,0.90385,0.9039,301400000.0
2009-09-22 20:02:00,0.9039,0.90405,0.90385,0.90405,150800000.0
2009-09-22 20:03:00,0.904,0.90405,0.90395,0.904,329000000.0
2009-09-22 20:04:00,0.904,0.90405,0.90395,0.904,310200000.0
2009-09-22 20:05:00,0.904,0.90405,0.90395,0.904,414400000.0
2009-09-22 20:06:00,0.904,0.9041,0.904,0.90405,646400000.0
2009-09-22 20:07:00,0.90405,0.90415,0.90405,0.90415,322200000.0
2009-09-22 20:08:00,0.90415,0.9042,0.90415,0.90415,348399994.0
2009-09-22 20:09:00,0.90415,0.90415,0.9041,0.90415,333000000.0
2009-09-22 20:10:00,0.90415,0.9042,0.90415,0.90415,528800000.0
2009-09-22 20:11:00,0.90415,0.90425,0.90415,0.9042,511000000.0
2009-09-22 20:12:00,0.9042,0.9042,0.9041,0.90415,422400000.0
2009-09-22 20:13:00,0.90415,0.90415,0.90405,0.9041,550900000.0
2009-09-22 20:14:00,0.9041,0.90415,0.9041,0.9041,413600000.0
2009-09-22 20:15:00,0.9041,0.90415,0.9041,0.9041,358400000.0
2009-09-22 20:16:00,0.9041,0.90455,0.9041,0.9045,672000000.0
2009-09-22 20:17:00,0.9045,0.9046,0.9044,0.9046,298400000.0
2009-09-22 20:18:00,0.9046,0.9046,0.90435,0.90435,466799999.0
2009-09-22 20:19:00,0.90435,0.9044,0.9043,0.9044,344000000.0
2009-09-22 20:20:00,0.9044,0.9044,0.9043,0.9043,550699998.0
2009-09-22 20:21:00,0.9043,0.90435,0.9043,0.9043,175200000.0
2009-09-22 20:22:00,0.9043,0.90435,0.9043,0.90435,142400000.0
2009-09-22 20:23:00,0.9044,0.90445,0.90435,0.9044,312000000.0
2009-09-22 20:24:00,0.9044,0.90445,0.9044,0.90445,271200000.0
2009-09-22 20:25:00,0.90445,0.9045,0.90445,0.90445,216800000.0
2009-09-22 20:26:00,0.90445,0.9046,0.9044,0.9045,243200000.0
2009-09-22 20:27:00,0.9045,0.90455,0.9044,0.9045,184800000.0
2009-09-22 20:28:00,0.9045,0.90455,0.9044,0.90455,80000000.0
2009-09-22 20:29:00,0.90455,0.90455,0.90455,0.90455,16800000.0
2009-09-22 20:30:00,0.90455,0.9046,0.9045,0.9046,142000000.0
2009-09-22 20:31:00,0.9046,0.90465,0.90445,0.9045,304800000.0
2009-09-22 20:32:00,0.9045,0.9045,0.90445,0.9045,62400000.0
2009-09-22 20:33:00,0.9045,0.9045,0.90435,0.90445,448000000.0
2009-09-22 20:34:00,0.90445,0.90445,0.9043,0.90435,438200000.0
2009-09-22 20:35:00,0.90435,0.9044,0.9043,0.90435,381800000.0
2009-09-22 20:36:00,0.90435,0.9045,0.90425,0.9045,254400000.0
2009-09-22 20:37:00,0.9045,0.9045,0.90445,0.90445,128000000.0
2009-09-22 20:38:00,0.9045,0.9045,0.90445,0.90445,159199999.0
2009-09-22 20:39:00,0.90445,0.9045,0.90445,0.90445,210400000.0
2009-09-22 20:40:00,0.90445,0.9045,0.90445,0.90445,88200000.0
2009-09-22 20:41:00,0.90445,0.9045,0.90435,0.90445,124000000.0
2009-09-22 20:42:00,0.90445,0.90445,0.9044,0.90445,172800000.0
2009-09-22 20:43:00,0.90445,0.9045,0.9044,0.90445,286400000.0
2009-09-22 20:44:00,0.90445,0.9045,0.90445,0.9045,197600000.0
2009-09-22 20:45:00,0.9045,0.9045,0.9044,0.9044,135200000.0
2009-09-22 20:46:00,0.9044,0.9045,0.9044,0.90445,70400000.0
2009-09-22 20:47:00,0.90445,0.9046,0.90445,0.9046,146800000.0
2009-09-22 20:48:00,0.9046,0.90465,0.90445,0.9045,299200000.0
2009-09-22 20:49:00,0.90445,0.9045,0.9044,0.9044,116800000.0
2009-09-22 20:50:00,0.9044,0.9044,0.9044,0.9044,24000000.0
2009-09-22 20:51:00,0.90445,0.9046,0.90445,0.90455,158400000.0
2009-09-22 20:52:00,0.90455,0.90465,0.90455,0.90455,167200000.0
2009-09-22 20:53:00,0.90455,0.90455,0.90455,0.90455,154400000.0
2009-09-22 20:54:00,0.90455,0.90465,0.9045,0.90455,265300000.0
2009-09-22 20:55:00,0.90455,0.90455,0.90455,0.90455,160000000.0
2009-09-22 20:56:00,0.90455,0.9046,0.90455,0.9046,135200000.0
2009-09-22 20:57:00,0.9046,0.9046,0.9045,0.90455,579299997.0
2009-09-22 20:58:00,0.90455,0.90455,0.9045,0.90455,184999998.0
2009-09-22 20:59:00,0.9045,0.9045,0.9045,0.9045,637899999.0
2009-09-22 21:00:00,0.9045,0.9045,0.9045,0.9045,787599995.0
2009-09-22 21:01:00,0.9045,0.9045,0.9045,0.9045,376199999.0
2009-09-22 21:02:00,0.9045,0.90455,0.9045,0.9045,699699995.0
2009-09-22 21:03:00,0.9045,0.90455,0.9045,0.9045,203400000.0
2009-09-22 21:04:00,0.90455,0.90455,0.9045,0.9045,106600000.0
2009-09-22 21:05:00,0.90455,0.90455,0.9045,0.9045,778599986.0
2009-09-22 21:06:00,0.9045,0.9045,0.9045,0.9045,862999990.0
2009-09-22 21:07:00,0.9045,0.90455,0.9045,0.9045,84200002.0
2009-09-22 21:08:00,0.9045,0.90455,0.9045,0.9045,385900005.0
2009-09-22 21:09:00,0.90455,0.90455,0.9045,0.9045,468199999.0
2009-09-22 21:10:00,0.90455,0.90455,0.9045,0.9045,688899991.0
2009-09-22 21:11:00,0.9045,0.90455,0.9045,0.9045,476199997.0
2009-09-22 21:12:00,0.9045,0.9045,0.9045,0.9045,279300001.0
2009-09-22 21:13:00,0.9045,0.9045,0.9045,0.9045,856199997.0
2009-09-22 21:14:00,0.9045,0.9045,0.9045,0.9045,910699996.0
2009-09-22 21:15:00,0.9045,0.9045,0.9045,0.9045,443299997.0
2009-09-22 21:16:00,0.9045,0.90455,0.9045,0.90455,276100003.0
2009-09-22 21:17:00,0.90455,0.90465,0.9045,0.90455,486599998.0
2009-09-22 21:18:00,0.90455,0.90455,0.9045,0.9045,617899993.0
2009-09-22 21:19:00,0.9045,0.90455,0.9045,0.90455,273699999.0
2009-09-22 21:20:00,0.90455,0.90455,0.9045,0.90455,264899997.0
2009-09-22 21:21:00,0.90455,0.90455,0.9043,0.90435,653200000.0
2009-09-22 21:22:00,0.90435,0.9044,0.9043,0.90435,434600000.0
2009-09-22 21:23:00,0.90435,0.90435,0.9043,0.9043,268000000.0
2009-09-22 21:24:00,0.90425,0.9043,0.90425,0.9043,189600000.0
2009-09-22 21:25:00,0.9043,0.90435,0.90425,0.90435,161600000.0
2009-09-22 21:26:00,0.90435,0.9044,0.90435,0.90435,275200000.0
2009-09-22 21:27:00,0.9043,0.90435,0.9043,0.90435,92800000.0
2009-09-22 21:28:00,0.90435,0.90435,0.90435,0.90435,97600000.0
2009-09-22 21:29:00,0.90435,0.90435,0.9042,0.9042,325400000.0
2009-09-22 21:30:00,0.9042,0.90425,0.9042,0.90425,229400000.0
2009-09-22 21:31:00,0.90425,0.90425,0.90425,0.90425,182400000.0
2009-09-22 21:32:00,0.90425,0.90425,0.9042,0.90425,64800000.0
2009-09-22 21:33:00,0.9042,0.90425,0.90415,0.9042,124200000.0
2009-09-22 21:34:00,0.9042,0.9042,0.90415,0.9042,252000000.0
2009-09-22 21:35:00,0.9042,0.9042,0.9042,0.9042,83200000.0
2009-09-22 21:36:00,0.9042,0.90425,0.9042,0.9042,207200000.0
2009-09-22 21:37:00,0.9042,0.9043,0.9042,0.90425,154000000.0
2009-09-22 21:38:00,0.90425,0.90425,0.90425,0.90425,191200000.0
2009-09-22 21:39:00,0.90425,0.90435,0.90425,0.9043,169600000.0
2009-09-22 21:40:00,0.90425,0.9043,0.90425,0.9043,190400000.0
2009-09-22 21:41:00,0.9043,0.9043,0.90425,0.90425,228600000.0
2009-09-22 21:42:00,0.90425,0.90435,0.90425,0.90435,247800000.0
2009-09-22 21:43:00,0.90435,0.90435,0.90425,0.90435,355200000.0
2009-09-22 21:44:00,0.90435,0.90435,0.90425,0.90425,260700000.0
2009-09-22 21:45:00,0.90425,0.9043,0.9042,0.90425,225400000.0
2009-09-22 21:46:00,0.90425,0.90435,0.90425,0.90435,131800000.0
2009-09-22 21:47:00,0.90435,0.9044,0.90435,0.90435,188000000.0
2009-09-22 21:48:00,0.90435,0.9044,0.9043,0.90435,277600000.0
2009-09-22 21:49:00,0.9044,0.9044,0.90435,0.90435,177600000.0
2009-09-22 21:50:00,0.90435,0.90435,0.9043,0.90435,100800000.0
2009-09-22 21:51:00,0.9044,0.90445,0.9043,0.9044,189800000.0
2009-09-22 21:52:00,0.9044,0.90445,0.90425,0.9043,183700000.0
2009-09-22 21:53:00,0.9043,0.9043,0.9041,0.90415,196900000.0
2009-09-22 21:54:00,0.90415,0.90425,0.90405,0.90425,421200000.0
2009-09-22 21:55:00,0.90425,0.90425,0.9041,0.9041,115200000.0
2009-09-22 21:56:00,0.9041,0.9041,0.90405,0.90405,240400000.0
2009-09-22 21:57:00,0.90405,0.9041,0.90405,0.9041,435300000.0
2009-09-22 21:58:00,0.9041,0.90415,0.90405,0.90405,536300000.0
2009-09-22 21:59:00,0.90405,0.9041,0.90395,0.904,362300000.0
2009-09-22 22:00:00,0.90405,0.90435,0.90405,0.90435,313900000.0
2009-09-22 22:01:00,0.90435,0.9044,0.90435,0.90435,116300000.0
2009-09-22 22:02:00,0.9044,0.9044,0.9043,0.90435,152000000.0
2009-09-22 22:03:00,0.90435,0.9044,0.9043,0.90435,216900000.0
2009-09-22 22:04:00,0.9043,0.90445,0.9043,0.90445,203300000.0
2009-09-22 22:05:00,0.90445,0.90445,0.90435,0.90435,68200000.0
2009-09-22 22:06:00,0.9044,0.9044,0.9043,0.90435,185700000.0
2009-09-22 22:07:00,0.9044,0.90445,0.9043,0.9043,129600000.0
2009-09-22 22:08:00,0.9043,0.90435,0.9043,0.9043,82400000.0
2009-09-22 22:09:00,0.9043,0.90435,0.9043,0.90435,55200000.0
2009-09-22 22:10:00,0.9043,0.90435,0.9043,0.90435,138400000.0
2009-09-22 22:11:00,0.90435,0.9044,0.9043,0.90435,231600000.0
2009-09-22 22:12:00,0.90435,0.9044,0.9043,0.90435,190800000.0
2009-09-22 22:13:00,0.9044,0.9044,0.9043,0.9043,20900001.0
2009-09-22 22:14:00,0.9044,0.9044,0.90435,0.90435,28800000.0
2009-09-22 22:15:00,0.9044,0.9044,0.90435,0.9044,40600000.0
2009-09-22 22:16:00,0.90445,0.90445,0.90435,0.9044,121200000.0
2009-09-22 22:17:00,0.90445,0.90455,0.9044,0.90445,342200000.0
2009-09-22 22:18:00,0.9044,0.9045,0.9044,0.90445,386200000.0
2009-09-22 22:19:00,0.90445,0.9045,0.9044,0.9044,192000000.0
2009-09-22 22:20:00,0.90445,0.90445,0.9044,0.9044,21200000.0
2009-09-22 22:21:00,0.90445,0.90445,0.9044,0.9044,42000000.0
2009-09-22 22:22:00,0.90445,0.9045,0.9044,0.9045,108200000.0
2009-09-22 22:23:00,0.9045,0.9045,0.9045,0.9045,16000000.0
2009-09-22 22:24:00,0.9045,0.9046,0.90445,0.90445,206200001.0
2009-09-22 22:25:00,0.90445,0.90445,0.90435,0.9044,144800000.0
2009-09-22 22:26:00,0.90445,0.9046,0.9044,0.9046,173200000.0
2009-09-22 22:27:00,0.90455,0.90465,0.90435,0.9045,397400002.0
2009-09-22 22:28:00,0.90445,0.90455,0.9044,0.9045,223000000.0
2009-09-22 22:29:00,0.9045,0.90455,0.9044,0.9044,107500000.0
2009-09-22 22:30:00,0.9044,0.9045,0.9044,0.90445,52400000.0
2009-09-22 22:31:00,0.90445,0.90445,0.9043,0.9044,197199999.0
2009-09-22 22:32:00,0.9044,0.9045,0.90435,0.9044,290800000.0
2009-09-22 22:33:00,0.90435,0.90435,0.9043,0.9043,67700000.0
2009-09-22 22:34:00,0.90435,0.90435,0.90425,0.9043,207000000.0
2009-09-22 22:35:00,0.90435,0.90435,0.9043,0.90435,82200000.0
2009-09-22 22:36:00,0.90435,0.90435,0.90435,0.90435,23200000.0
2009-09-22 22:37:00,0.90435,0.90435,0.90435,0.90435,101600000.0
2009-09-22 22:38:00,0.90435,0.90435,0.9042,0.9042,75900000.0
2009-09-22 22:39:00,0.90425,0.9044,0.90425,0.90435,180800000.0
2009-09-22 22:40:00,0.90435,0.90435,0.90435,0.90435,3200000.0
2009-09-22 22:41:00,0.90435,0.9044,0.90435,0.9044,19200000.0
2009-09-22 22:42:00,0.90435,0.9044,0.90435,0.90435,48000000.0
2009-09-22 22:43:00,0.90435,0.90435,0.9042,0.90425,119400000.0
2009-09-22 22:44:00,0.90425,0.9044,0.90425,0.9043,242400000.0
2009-09-22 22:45:00,0.9043,0.90435,0.9042,0.9042,154000000.0
2009-09-22 22:46:00,0.9042,0.90425,0.90415,0.9042,76000000.0
2009-09-22 22:47:00,0.9042,0.9042,0.9042,0.9042,5600000.0
2009-09-22 22:48:00,0.9042,0.90435,0.9042,0.9043,113600000.0
2009-09-22 22:49:00,0.9043,0.9043,0.90425,0.9043,62400000.0
2009-09-22 22:50:00,0.90425,0.9043,0.90425,0.9043,59200000.0
2009-09-22 22:51:00,0.9043,0.90435,0.90425,0.90435,116800000.0
2009-09-22 22:52:00,0.90435,0.90435,0.90435,0.90435,32000000.0
2009-09-22 22:53:00,0.9043,0.90435,0.90425,0.90425,35200000.0
2009-09-22 22:54:00,0.9043,0.9043,0.90425,0.90425,132800000.0
2009-09-22 22:55:00,0.90425,0.9043,0.90425,0.9043,72800000.0
2009-09-22 22:56:00,0.90425,0.90425,0.9042,0.9042,81600000.0
2009-09-22 22:57:00,0.9042,0.90425,0.9041,0.90415,91000000.0
2009-09-22 22:58:00,0.90405,0.9041,0.904,0.904,126200000.0
2009-09-22 22:59:00,0.904,0.90425,0.9039,0.9039,99300000.0
2009-09-22 23:00:00,0.90395,0.9041,0.9039,0.90395,23800000.0
2009-09-22 23:01:00,0.90395,0.90395,0.90395,0.90395,2000000.0
2009-09-22 23:02:00,0.9039,0.904,0.90385,0.90395,113100000.0
2009-09-22 23:03:00,0.90395,0.90405,0.9039,0.9039,123800000.0
2009-09-22 23:04:00,0.9039,0.9039,0.90385,0.90385,107900000.0
2009-09-22 23:05:00,0.90385,0.90415,0.90385,0.90415,127700000.0
2009-09-22 23:06:00,0.90415,0.9042,0.90415,0.9042,14000000.0
2009-09-22 23:07:00,0.90415,0.90425,0.90415,0.9042,42000000.0
2009-09-22 23:08:00,0.90415,0.9042,0.90415,0.90415,61800000.0
2009-09-22 23:09:00,0.90415,0.90435,0.9041,0.9042,37200000.0
2009-09-22 23:10:00,0.90425,0.90425,0.90415,0.9042,39200000.0
2009-09-22 23:11:00,0.9042,0.9042,0.90415,0.90415,15600000.0
2009-09-22 23:12:00,0.90415,0.9042,0.90415,0.9042,11000000.0
2009-09-22 23:13:00,0.90415,0.90425,0.90415,0.90425,31800000.0
2009-09-22 23:14:00,0.90425,0.9043,0.90425,0.90425,40800000.0
2009-09-22 23:15:00,0.90435,0.9044,0.9043,0.90435,97500000.0
2009-09-22 23:16:00,0.90435,0.90435,0.9042,0.9042,38600000.0
2009-09-22 23:17:00,0.9042,0.90425,0.9042,0.90425,22400000.0
2009-09-22 23:18:00,0.90425,0.90435,0.90415,0.9043,149400000.0
2009-09-22 23:19:00,0.90435,0.90435,0.90415,0.9042,36800000.0
2009-09-22 23:20:00,0.9042,0.90435,0.9042,0.90425,63200000.0
2009-09-22 23:21:00,0.9043,0.9043,0.90425,0.90425,10400000.0
2009-09-22 23:22:00,0.90412,0.90415,0.90404,0.90409,130800000.0
2009-09-22 23:23:00,0.90425,0.9043,0.90425,0.9043,38400000.0
2009-09-22 23:24:00,0.9044,0.9044,0.9042,0.90425,32800000.0
2009-09-22 23:25:00,0.90425,0.9043,0.90425,0.9043,16800000.0
2009-09-22 23:26:00,0.9043,0.90435,0.9043,0.9043,12800000.0
2009-09-22 23:27:00,0.90418,0.90431,0.90418,0.90431,123600000.0
2009-09-22 23:28:00,0.90435,0.90435,0.9042,0.90425,39600000.0
2009-09-22 23:29:00,0.9042,0.90425,0.9042,0.90425,25000000.0
2009-09-22 23:30:00,0.9042,0.90425,0.90415,0.90425,52400000.0
2009-09-22 23:31:00,0.90425,0.90425,0.9042,0.9042,6400000.0
2009-09-22 23:32:00,0.9042,0.9042,0.9042,0.9042,3200000.0
2009-09-22 23:33:00,0.9042,0.90425,0.9042,0.9042,32600000.0
2009-09-22 23:34:00,0.90425,0.90435,0.90415,0.9043,67600000.0
2009-09-22 23:35:00,0.9043,0.9043,0.90425,0.90425,30400000.0
2009-09-22 23:36:00,0.90425,0.9043,0.90425,0.9043,26600000.0
2009-09-22 23:37:00,0.90425,0.90425,0.90425,0.90425,42400000.0
2009-09-22 23:38:00,0.90425,0.90425,0.9042,0.9042,13800000.0
2009-09-22 23:39:00,0.90425,0.90425,0.9042,0.9042,16800000.0
2009-09-22 23:40:00,0.9042,0.9042,0.9042,0.9042,9600000.0
2009-09-22 23:41:00,0.90425,0.9043,0.9042,0.9042,35600000.0
2009-09-22 23:42:00,0.9042,0.90425,0.90415,0.90425,103200000.0
2009-09-22 23:43:00,0.90425,0.90435,0.90425,0.9043,27200000.0
2009-09-22 23:44:00,0.90408,0.90423,0.90408,0.90412,311000000.0
2009-09-22 23:45:00,0.9043,0.9043,0.9043,0.9043,3200000.0
2009-09-22 23:46:00,0.90425,0.90425,0.90425,0.90425,11200000.0
2009-09-22 23:47:00,0.90425,0.90425,0.90425,0.90425,20000000.0
2009-09-22 23:48:00,0.90425,0.9043,0.90425,0.9043,20800000.0
2009-09-22 23:49:00,0.90425,0.90425,0.90425,0.90425,25200000.0
2009-09-22 23:50:00,0.90425,0.90425,0.90425,0.90425,43600000.0
2009-09-22 23:51:00,0.90425,0.90425,0.90425,0.90425,41200000.0
2009-09-22 23:52:00,0.90425,0.9043,0.90415,0.90415,115000000.0
2009-09-22 23:53:00,0.90415,0.90425,0.90415,0.90425,77200000.0
2009-09-22 23:54:00,0.90425,0.90435,0.9042,0.9042,202400000.0
2009-09-22 23:55:00,0.9042,0.90425,0.9041,0.9042,164200000.0
2009-09-22 23:56:00,0.9042,0.90425,0.9042,0.9042,66900000.0
2009-09-22 23:57:00,0.9042,0.90425,0.9042,0.9042,63100000.0
2009-09-22 23:58:00,0.9042,0.90425,0.9042,0.90425,40200000.0
2009-09-22 23:59:00,0.90425,0.90425,0.90425,0.90425,3300000.0
2009-09-23 00:00:00,0.90425,0.90425,0.90415,0.9042,104300000.0
2009-09-23 00:01:00,0.9042,0.9043,0.9042,0.9043,70200000.0
2009-09-23 00:02:00,0.9043,0.9043,0.90425,0.90425,61400000.0
2009-09-23 00:03:00,0.90425,0.9043,0.90425,0.90425,11400000.0
2009-09-23 00:04:00,0.9043,0.9043,0.9042,0.90425,51300000.0
2009-09-23 00:05:00,0.90425,0.90425,0.9042,0.9042,114700000.0
2009-09-23 00:06:00,0.9042,0.90425,0.9042,0.90425,33700000.0
2009-09-23 00:07:00,0.90425,0.90425,0.9042,0.9042,10700000.0
2009-09-23 00:08:00,0.9042,0.90425,0.9042,0.9042,55100000.0
2009-09-23 00:09:00,0.9042,0.9043,0.9042,0.9042,32600000.0
2009-09-23 00:10:00,0.9042,0.9042,0.9041,0.9041,74400000.0
2009-09-23 00:11:00,0.9041,0.9041,0.90395,0.90395,40000000.0
2009-09-23 00:12:00,0.90395,0.9042,0.90395,0.9041,66600000.0
2009-09-23 00:13:00,0.9041,0.9041,0.904,0.904,62300000.0
2009-09-23 00:14:00,0.90405,0.90405,0.90405,0.90405,32400000.0
2009-09-23 00:15:00,0.904,0.90405,0.904,0.904,22400000.0
2009-09-23 00:16:00,0.904,0.90415,0.904,0.90415,60600000.0
2009-09-23 00:17:00,0.9041,0.9041,0.9041,0.9041,10600000.0
2009-09-23 00:18:00,0.9041,0.9041,0.90405,0.90405,85300000.0
2009-09-23 00:19:00,0.90405,0.90405,0.90405,0.90405,89000000.0
2009-09-23 00:20:00,0.90405,0.90415,0.90405,0.90415,116200000.0
2009-09-23 00:21:00,0.90415,0.90415,0.90405,0.90405,97400000.0
2009-09-23 00:22:00,0.90405,0.90405,0.90405,0.90405,50900000.0
2009-09-23 00:23:00,0.90405,0.90405,0.90405,0.90405,60900000.0
2009-09-23 00:24:00,0.90403,0.90407,0.90391,0.90401,380499998.0
2009-09-23 00:25:00,0.90405,0.90405,0.90405,0.90405,58100000.0
2009-09-23 00:26:00,0.90405,0.90405,0.90405,0.90405,22600000.0
2009-09-23 00:27:00,0.90405,0.90405,0.90405,0.90405,14400000.0
2009-09-23 00:28:00,0.90405,0.90405,0.904,0.90405,33500000.0
2009-09-23 00:29:00,0.90405,0.90405,0.90405,0.90405,60000000.0
2009-09-23 00:30:00,0.90405,0.90405,0.90405,0.90405,10800000.0
2009-09-23 00:31:00,0.9041,0.9041,0.9039,0.90395,44000000.0
2009-09-23 00:32:00,0.90395,0.90395,0.90395,0.90395,81700000.0
2009-09-23 00:33:00,0.90395,0.9041,0.90395,0.904,86500000.0
2009-09-23 00:34:00,0.90405,0.90405,0.904,0.904,35800000.0
2009-09-23 00:35:00,0.904,0.90405,0.904,0.904,80800000.0
2009-09-23 00:36:00,0.904,0.90415,0.904,0.90415,57200000.0
2009-09-23 00:37:00,0.9041,0.9041,0.90405,0.90405,19600000.0
2009-09-23 00:38:00,0.90409,0.90409,0.90386,0.90395,314100000.0
2009-09-23 00:39:00,0.90405,0.9041,0.90405,0.9041,96400000.0
2009-09-23 00:40:00,0.9041,0.9041,0.9041,0.9041,60300000.0
2009-09-23 00:41:00,0.9041,0.90415,0.9041,0.90415,52600000.0
2009-09-23 00:42:00,0.9042,0.9042,0.90415,0.9042,107700000.0
2009-09-23 00:43:00,0.9042,0.9042,0.9041,0.9041,47900000.0
2009-09-23 00:44:00,0.9041,0.9041,0.9041,0.9041,43600000.0
2009-09-23 00:45:00,0.9041,0.9042,0.90405,0.90415,175800000.0
2009-09-23 00:46:00,0.90415,0.90415,0.90405,0.90405,71400000.0
2009-09-23 00:47:00,0.90405,0.9041,0.90405,0.90405,71000000.0
2009-09-23 00:48:00,0.90405,0.90405,0.90395,0.90395,95400000.0
2009-09-23 00:49:00,0.904,0.9042,0.904,0.9042,53900000.0
2009-09-23 00:50:00,0.90415,0.9042,0.9041,0.9041,82200000.0
2009-09-23 00:51:00,0.9041,0.90415,0.9041,0.90415,72000000.0
2009-09-23 00:52:00,0.9041,0.9042,0.9041,0.9042,14600000.0
2009-09-23 00:53:00,0.9042,0.9042,0.9041,0.9041,33200000.0
2009-09-23 00:54:00,0.9041,0.9041,0.90395,0.904,132600000.0
2009-09-23 00:55:00,0.904,0.904,0.904,0.904,48000000.0
2009-09-23 00:56:00,0.90405,0.90405,0.904,0.90405,95300000.0
2009-09-23 00:57:00,0.90405,0.90405,0.90395,0.904,129200000.0
2009-09-23 00:58:00,0.904,0.9041,0.904,0.9041,81600000.0
2009-09-23 00:59:00,0.90405,0.90415,0.90405,0.90415,121800000.0
2009-09-23 01:00:00,0.9042,0.9042,0.9041,0.9041,177800000.0
2009-09-23 01:01:00,0.9041,0.90415,0.9041,0.9041,31600000.0
2009-09-23 01:02:00,0.9041,0.9041,0.90405,0.9041,76200000.0
2009-09-23 01:03:00,0.9041,0.9042,0.9041,0.9042,64400000.0
2009-09-23 01:04:00,0.9042,0.90425,0.9041,0.90415,144200000.0
2009-09-23 01:05:00,0.90415,0.90415,0.90405,0.9041,107400000.0
2009-09-23 01:06:00,0.9041,0.9041,0.904,0.904,110300000.0
2009-09-23 01:07:00,0.904,0.90405,0.904,0.904,221200000.0
2009-09-23 01:08:00,0.904,0.90405,0.904,0.90405,96500000.0
2009-09-23 01:09:00,0.90405,0.90405,0.90405,0.90405,45600000.0
2009-09-23 01:10:00,0.90405,0.9041,0.9039,0.9041,158400000.0
2009-09-23 01:11:00,0.9041,0.9041,0.90395,0.90405,80400000.0
2009-09-23 01:12:00,0.90405,0.90405,0.90405,0.90405,3400000.0
2009-09-23 01:13:00,0.90405,0.9041,0.904,0.90405,148600000.0
2009-09-23 01:14:00,0.90405,0.9043,0.90405,0.9042,371700000.0
2009-09-23 01:15:00,0.90415,0.90425,0.90415,0.9042,162300000.0
2009-09-23 01:16:00,0.9042,0.9042,0.90415,0.90415,64400000.0
2009-09-23 01:17:00,0.90415,0.9042,0.90415,0.9042,66800000.0
2009-09-23 01:18:00,0.90415,0.9043,0.90415,0.90425,248800000.0
2009-09-23 01:19:00,0.9043,0.90435,0.9042,0.90425,370000004.0
2009-09-23 01:20:00,0.90425,0.9043,0.90385,0.90385,279300000.0
2009-09-23 01:21:00,0.90385,0.90385,0.90385,0.90385,144200000.0
2009-09-23 01:22:00,0.90385,0.90385,0.90385,0.90385,31200000.0
2009-09-23 01:23:00,0.90385,0.90435,0.90385,0.90425,538300000.0
2009-09-23 01:24:00,0.90425,0.905,0.90425,0.9047,710300000.0
2009-09-23 01:25:00,0.9047,0.9047,0.90415,0.9044,471400000.0
2009-09-23 01:26:00,0.90445,0.90475,0.9044,0.9046,204900000.0
2009-09-23 01:27:00,0.9046,0.90465,0.9046,0.9046,104900000.0
2009-09-23 01:28:00,0.90465,0.90465,0.90425,0.9043,118000000.0
2009-09-23 01:29:00,0.9043,0.90435,0.90425,0.90425,87800000.0
2009-09-23 01:30:00,0.90425,0.90435,0.90375,0.90395,255100000.0
2009-09-23 01:31:00,0.90385,0.90435,0.9038,0.9043,288900000.0
2009-09-23 01:32:00,0.9043,0.9043,0.90405,0.90415,149400000.0
2009-09-23 01:33:00,0.90415,0.90455,0.90405,0.9044,164400000.0
2009-09-23 01:34:00,0.9044,0.90445,0.90415,0.90415,195600000.0
2009-09-23 01:35:00,0.90415,0.90415,0.9039,0.90415,149300000.0
2009-09-23 01:36:00,0.90415,0.9043,0.90415,0.90425,234600000.0
2009-09-23 01:37:00,0.90425,0.90435,0.90415,0.9043,49000000.0
2009-09-23 01:38:00,0.9043,0.90435,0.9041,0.9041,120900000.0
2009-09-23 01:39:00,0.9041,0.9041,0.904,0.904,131200000.0
2009-09-23 01:40:00,0.904,0.9042,0.904,0.9041,339100000.0
2009-09-23 01:41:00,0.9041,0.90415,0.90405,0.90405,144300000.0
2009-09-23 01:42:00,0.90405,0.90415,0.90405,0.90405,72000000.0
2009-09-23 01:43:00,0.90405,0.9041,0.90395,0.90395,170800000.0
2009-09-23 01:44:00,0.90405,0.9041,0.904,0.904,104900000.0
2009-09-23 01:45:00,0.904,0.904,0.90385,0.9039,163800000.0
2009-09-23 01:46:00,0.9039,0.904,0.90385,0.90395,180300000.0
2009-09-23 01:47:00,0.90395,0.9041,0.90395,0.9041,85100000.0
2009-09-23 01:48:00,0.90415,0.90415,0.90395,0.904,123100000.0
2009-09-23 01:49:00,0.904,0.9041,0.9039,0.90405,240700000.0
2009-09-23 01:50:00,0.90405,0.90415,0.90405,0.90405,268000000.0
2009-09-23 01:51:00,0.9041,0.9041,0.904,0.90405,62400000.0
2009-09-23 01:52:00,0.90405,0.90415,0.90405,0.9041,133600000.0
2009-09-23 01:53:00,0.9041,0.90415,0.90405,0.9041,150100000.0
2009-09-23 01:54:00,0.9041,0.9041,0.90405,0.90405,137600000.0
2009-09-23 01:55:00,0.90405,0.90405,0.90385,0.90395,251900000.0
2009-09-23 01:56:00,0.9039,0.904,0.9039,0.90395,160500000.0
2009-09-23 01:57:00,0.90395,0.90395,0.9039,0.9039,71200000.0
2009-09-23 01:58:00,0.9039,0.90395,0.9039,0.90395,16000000.0
2009-09-23 01:59:00,0.90395,0.90395,0.90395,0.90395,8800000.0
2009-09-23 02:00:00,0.90395,0.904,0.9039,0.904,249400000.0
2009-09-23 02:01:00,0.90395,0.90395,0.9039,0.90395,265700000.0
2009-09-23 02:02:00,0.9039,0.90405,0.9039,0.904,374000000.0
2009-09-23 02:03:00,0.90405,0.90405,0.9039,0.90395,222700000.0
2009-09-23 02:04:00,0.90395,0.90395,0.9038,0.9038,192700000.0
2009-09-23 02:05:00,0.9038,0.9039,0.9038,0.90385,214500000.0
2009-09-23 02:06:00,0.90385,0.90385,0.9038,0.90385,265000000.0
2009-09-23 02:07:00,0.90385,0.90385,0.90375,0.90375,359400000.0
2009-09-23 02:08:00,0.90375,0.90385,0.90375,0.9038,407900000.0
2009-09-23 02:09:00,0.9038,0.9038,0.9037,0.90375,457100000.0
2009-09-23 02:10:00,0.90375,0.90385,0.90375,0.90385,200400000.0
2009-09-23 02:11:00,0.90385,0.90395,0.90385,0.9039,138100000.0
2009-09-23 02:12:00,0.9039,0.9039,0.90385,0.9039,370900000.0
2009-09-23 02:13:00,0.9039,0.904,0.9039,0.90395,126200000.0
2009-09-23 02:14:00,0.90395,0.90405,0.90395,0.90405,103200000.0
2009-09-23 02:15:00,0.90405,0.90405,0.90395,0.904,322000000.0
2009-09-23 02:16:00,0.904,0.90405,0.904,0.904,42400000.0
2009-09-23 02:17:00,0.904,0.904,0.904,0.904,234800000.0
2009-09-23 02:18:00,0.904,0.904,0.904,0.904,72800000.0
2009-09-23 02:19:00,0.904,0.904,0.904,0.904,250400000.0
2009-09-23 02:20:00,0.90405,0.90415,0.904,0.9041,361899999.0
2009-09-23 02:21:00,0.90415,0.90415,0.90405,0.9041,382000000.0
2009-09-23 02:22:00,0.90415,0.90415,0.9041,0.90415,97700000.0
2009-09-23 02:23:00,0.9041,0.9041,0.90405,0.9041,58400000.0
2009-09-23 02:24:00,0.9041,0.9041,0.904,0.904,61200000.0
2009-09-23 02:25:00,0.904,0.90405,0.904,0.904,68400000.0
2009-09-23 02:26:00,0.904,0.904,0.904,0.904,27200000.0
2009-09-23 02:27:00,0.904,0.90415,0.904,0.90405,325600000.0
2009-09-23 02:28:00,0.90405,0.90405,0.904,0.904,83200000.0
2009-09-23 02:29:00,0.904,0.904,0.90395,0.904,162800000.0
2009-09-23 02:30:00,0.904,0.90405,0.904,0.90405,41200000.0
2009-09-23 02:31:00,0.90405,0.90405,0.904,0.904,38400000.0
2009-09-23 02:32:00,0.904,0.904,0.90395,0.90395,117400000.0
2009-09-23 02:33:00,0.90395,0.90395,0.9039,0.9039,89000000.0
2009-09-23 02:34:00,0.9039,0.9039,0.9038,0.9039,210900000.0
2009-09-23 02:35:00,0.90385,0.90385,0.9038,0.9038,78500000.0
2009-09-23 02:36:00,0.9038,0.90385,0.9038,0.9038,89600000.0
2009-09-23 02:37:00,0.90385,0.90385,0.90385,0.90385,4800000.0
2009-09-23 02:38:00,0.90385,0.90385,0.90385,0.90385,7200000.0
2009-09-23 02:39:00,0.90385,0.9039,0.9038,0.90385,58800000.0
2009-09-23 02:40:00,0.90385,0.9039,0.90385,0.90385,427599999.0
2009-09-23 02:41:00,0.90385,0.90385,0.9038,0.90385,144400000.0
2009-09-23 02:42:00,0.90385,0.90385,0.90385,0.90385,16800000.0
2009-09-23 02:43:00,0.9038,0.9039,0.9038,0.9039,238900000.0
2009-09-23 02:44:00,0.90385,0.9039,0.90385,0.90385,98400000.0
2009-09-23 02:45:00,0.90385,0.90395,0.9038,0.90385,260800000.0
2009-09-23 02:46:00,0.90385,0.9039,0.90385,0.90385,232000000.0
2009-09-23 02:47:00,0.9038,0.90385,0.9038,0.9038,78500000.0
2009-09-23 02:48:00,0.9038,0.90385,0.90375,0.90375,211100000.0
2009-09-23 02:49:00,0.90375,0.9038,0.90375,0.90375,139700000.0
2009-09-23 02:50:00,0.90375,0.9038,0.90375,0.9038,299400000.0
2009-09-23 02:51:00,0.9038,0.9039,0.90375,0.9038,239500000.0
2009-09-23 02:52:00,0.9038,0.9038,0.9038,0.9038,66600000.0
2009-09-23 02:53:00,0.9038,0.9038,0.90375,0.9038,236700000.0
2009-09-23 02:54:00,0.9038,0.90385,0.90375,0.9038,485600000.0
2009-09-23 02:55:00,0.9038,0.9039,0.9038,0.90385,240900000.0
2009-09-23 02:56:00,0.90385,0.9039,0.9038,0.9038,481300000.0
2009-09-23 02:57:00,0.9038,0.90385,0.9038,0.9038,113900000.0
2009-09-23 02:58:00,0.9038,0.90385,0.90375,0.9038,661700000.0
2009-09-23 02:59:00,0.9038,0.9039,0.90375,0.9038,543100000.0
2009-09-23 03:00:00,0.90385,0.9039,0.9038,0.9039,289600000.0
2009-09-23 03:01:00,0.90385,0.9039,0.90385,0.9039,391600000.0
2009-09-23 03:02:00,0.90385,0.9039,0.9038,0.9038,135500000.0
2009-09-23 03:03:00,0.9038,0.9041,0.9038,0.9041,211900000.0
2009-09-23 03:04:00,0.9041,0.9043,0.904,0.9042,750400002.0
2009-09-23 03:05:00,0.9042,0.90425,0.90405,0.90415,693900001.0
2009-09-23 03:06:00,0.90415,0.9042,0.90385,0.90415,596999995.0
2009-09-23 03:07:00,0.90415,0.90425,0.90415,0.9042,279600000.0
2009-09-23 03:08:00,0.9041,0.90415,0.904,0.90415,508199999.0
2009-09-23 03:09:00,0.90415,0.90415,0.90395,0.90395,453800001.0
2009-09-23 03:10:00,0.90395,0.90405,0.90385,0.90405,313100000.0
2009-09-23 03:11:00,0.90405,0.9041,0.904,0.90405,133400000.0
2009-09-23 03:12:00,0.90405,0.90405,0.9039,0.9039,122800000.0
2009-09-23 03:13:00,0.9039,0.90395,0.90375,0.90375,124200000.0
2009-09-23 03:14:00,0.90375,0.9039,0.90375,0.90385,131100000.0
2009-09-23 03:15:00,0.90385,0.9039,0.90375,0.90375,338600000.0
2009-09-23 03:16:00,0.90375,0.90385,0.90375,0.9038,416400000.0
2009-09-23 03:17:00,0.9038,0.90405,0.90375,0.904,296000000.0
2009-09-23 03:18:00,0.90405,0.90405,0.90395,0.90395,253100000.0
2009-09-23 03:19:00,0.90395,0.90395,0.90395,0.90395,146700000.0
2009-09-23 03:20:00,0.90395,0.904,0.90395,0.904,31100000.0
2009-09-23 03:21:00,0.904,0.904,0.90395,0.904,116600000.0
2009-09-23 03:22:00,0.904,0.904,0.904,0.904,154000000.0
2009-09-23 03:23:00,0.904,0.90405,0.904,0.90405,313600000.0
2009-09-23 03:24:00,0.904,0.90405,0.904,0.90405,245800000.0
2009-09-23 03:25:00,0.90405,0.90405,0.904,0.904,126600000.0
2009-09-23 03:26:00,0.904,0.904,0.904,0.904,174700000.0
2009-09-23 03:27:00,0.904,0.904,0.904,0.904,168000000.0
2009-09-23 03:28:00,0.904,0.90405,0.904,0.904,121200000.0
2009-09-23 03:29:00,0.904,0.90405,0.904,0.904,141000000.0
2009-09-23 03:30:00,0.904,0.904,0.90395,0.904,153300000.0
2009-09-23 03:31:00,0.904,0.904,0.904,0.904,95500000.0
2009-09-23 03:32:00,0.904,0.904,0.90385,0.9039,278900000.0
2009-09-23 03:33:00,0.9039,0.9039,0.90385,0.90385,125700000.0
2009-09-23 03:34:00,0.90385,0.9039,0.90385,0.9039,119700000.0
2009-09-23 03:35:00,0.90385,0.9039,0.90385,0.9039,184800000.0
2009-09-23 03:36:00,0.9039,0.90395,0.9039,0.9039,146800000.0
2009-09-23 03:37:00,0.9039,0.904,0.9039,0.90395,327300000.0
2009-09-23 03:38:00,0.90395,0.904,0.90395,0.904,124800000.0
2009-09-23 03:39:00,0.904,0.90405,0.90395,0.904,111600000.0
2009-09-23 03:40:00,0.904,0.904,0.904,0.904,34000000.0
2009-09-23 03:41:00,0.904,0.90405,0.90395,0.90405,35900000.0
2009-09-23 03:42:00,0.90405,0.90405,0.90405,0.90405,3800000.0
2009-09-23 03:43:00,0.90405,0.90405,0.90395,0.90395,251000001.0
2009-09-23 03:44:00,0.90395,0.904,0.9039,0.904,233900000.0
2009-09-23 03:45:00,0.90405,0.90405,0.90395,0.904,323900000.0
2009-09-23 03:46:00,0.90395,0.904,0.90395,0.904,347000000.0
2009-09-23 03:47:00,0.904,0.904,0.90385,0.9039,415300000.0
2009-09-23 03:48:00,0.9039,0.90395,0.9039,0.9039,126800000.0
2009-09-23 03:49:00,0.9039,0.90395,0.9038,0.90385,651900000.0
2009-09-23 03:50:00,0.9039,0.9039,0.90385,0.9039,747400000.0
2009-09-23 03:51:00,0.9039,0.90405,0.90385,0.90385,415200000.0
2009-09-23 03:52:00,0.90385,0.90395,0.9038,0.90395,284900000.0
2009-09-23 03:53:00,0.90395,0.90395,0.90385,0.9039,121500000.0
2009-09-23 03:54:00,0.9039,0.9039,0.9039,0.9039,199600000.0
2009-09-23 03:55:00,0.9039,0.90395,0.90385,0.90385,247200000.0
2009-09-23 03:56:00,0.90385,0.9039,0.90385,0.90385,169600000.0
2009-09-23 03:57:00,0.90385,0.90395,0.90385,0.9039,329200000.0
2009-09-23 03:58:00,0.90395,0.904,0.9039,0.9039,342200000.0
2009-09-23 03:59:00,0.9039,0.904,0.9039,0.90395,200600000.0
2009-09-23 04:00:00,0.9039,0.9039,0.90385,0.9039,177200000.0
2009-09-23 04:01:00,0.9039,0.9039,0.90385,0.9039,37600000.0
2009-09-23 04:02:00,0.9039,0.90395,0.90385,0.90385,94800000.0
2009-09-23 04:03:00,0.90385,0.9039,0.90385,0.90385,142000000.0
2009-09-23 04:04:00,0.9039,0.9039,0.9038,0.90385,186000000.0
2009-09-23 04:05:00,0.90385,0.90395,0.90385,0.90395,406000000.0
2009-09-23 04:06:00,0.90395,0.904,0.9039,0.904,132500000.0
2009-09-23 04:07:00,0.904,0.904,0.9039,0.9039,258700000.0
2009-09-23 04:08:00,0.9039,0.904,0.90385,0.90395,142900000.0
2009-09-23 04:09:00,0.90395,0.904,0.90395,0.904,122500000.0
2009-09-23 04:10:00,0.90405,0.90405,0.904,0.904,116000000.0
2009-09-23 04:11:00,0.904,0.90405,0.90395,0.904,89100000.0
2009-09-23 04:12:00,0.904,0.90405,0.90395,0.904,261800000.0
2009-09-23 04:13:00,0.904,0.90405,0.90395,0.904,147500000.0
2009-09-23 04:14:00,0.904,0.904,0.904,0.904,117700000.0
2009-09-23 04:15:00,0.904,0.904,0.904,0.904,36000000.0
2009-09-23 04:16:00,0.904,0.904,0.90395,0.90395,119900000.0
2009-09-23 04:17:00,0.904,0.904,0.90395,0.90395,51600000.0
2009-09-23 04:18:00,0.90395,0.904,0.90395,0.904,69900000.0
2009-09-23 04:19:00,0.904,0.90405,0.904,0.90405,144500000.0
2009-09-23 04:20:00,0.90405,0.90405,0.90405,0.90405,53200000.0
2009-09-23 04:21:00,0.90405,0.90405,0.90405,0.90405,24800000.0
2009-09-23 04:22:00,0.90405,0.9041,0.90395,0.90405,95600000.0
2009-09-23 04:23:00,0.904,0.90405,0.90395,0.904,153900000.0
2009-09-23 04:24:00,0.904,0.90405,0.904,0.904,125700000.0
2009-09-23 04:25:00,0.904,0.9041,0.904,0.90405,52800000.0
2009-09-23 04:26:00,0.90405,0.90405,0.90405,0.90405,5600000.0
2009-09-23 04:27:00,0.90405,0.90405,0.90405,0.90405,52300000.0
2009-09-23 04:28:00,0.90405,0.90405,0.90405,0.90405,12800000.0
2009-09-23 04:29:00,0.90405,0.90405,0.904,0.90405,74000000.0
2009-09-23 04:30:00,0.90405,0.90405,0.90395,0.90395,180500000.0
2009-09-23 04:31:00,0.904,0.90405,0.904,0.90405,26000000.0
2009-09-23 04:32:00,0.90405,0.9041,0.90405,0.9041,257100000.0
2009-09-23 04:33:00,0.9041,0.9041,0.904,0.90405,314000000.0
2009-09-23 04:34:00,0.90405,0.90405,0.9039,0.90395,234800000.0
2009-09-23 04:35:00,0.90395,0.90405,0.90395,0.904,139800000.0
2009-09-23 04:36:00,0.904,0.90405,0.90395,0.904,191000000.0
2009-09-23 04:37:00,0.904,0.904,0.90395,0.904,78200000.0
2009-09-23 04:38:00,0.904,0.90405,0.90395,0.904,163900000.0
2009-09-23 04:39:00,0.904,0.90415,0.904,0.9041,285900000.0
2009-09-23 04:40:00,0.9041,0.9041,0.90405,0.90405,417900000.0
2009-09-23 04:41:00,0.90405,0.90405,0.90405,0.90405,135800000.0
2009-09-23 04:42:00,0.904,0.9041,0.904,0.90405,398000000.0
2009-09-23 04:43:00,0.9041,0.9042,0.90405,0.9042,400200000.0
2009-09-23 04:44:00,0.9042,0.90425,0.9042,0.9042,160600000.0
2009-09-23 04:45:00,0.90425,0.90425,0.9042,0.9042,153300000.0
2009-09-23 04:46:00,0.90425,0.90425,0.90415,0.9042,216900002.0
2009-09-23 04:47:00,0.9041,0.9041,0.904,0.9041,183500000.0
2009-09-23 04:48:00,0.90415,0.9042,0.90405,0.90405,509099998.0
2009-09-23 04:49:00,0.90405,0.90415,0.90405,0.9041,238500000.0
2009-09-23 04:50:00,0.9041,0.90425,0.90405,0.9042,858200002.0
2009-09-23 04:51:00,0.9042,0.90425,0.90395,0.904,833800000.0
2009-09-23 04:52:00,0.904,0.904,0.90385,0.9039,480300000.0
2009-09-23 04:53:00,0.90395,0.90395,0.90385,0.90385,320500000.0
2009-09-23 04:54:00,0.90385,0.9039,0.90385,0.90385,197600000.0
2009-09-23 04:55:00,0.90395,0.904,0.9039,0.904,332400000.0
2009-09-23 04:56:00,0.904,0.904,0.90385,0.90385,306800000.0
2009-09-23 04:57:00,0.90385,0.9039,0.90375,0.9038,402400000.0
2009-09-23 04:58:00,0.9038,0.9038,0.9036,0.90365,393999998.0
2009-09-23 04:59:00,0.90365,0.90365,0.9035,0.90355,234400000.0
2009-09-23 05:00:00,0.90355,0.90355,0.90355,0.90355,57600000.0
2009-09-23 05:01:00,0.90355,0.90365,0.90355,0.90355,339300000.0
2009-09-23 05:02:00,0.90355,0.90365,0.90355,0.9036,155300000.0
2009-09-23 05:03:00,0.9036,0.90365,0.90355,0.90355,100300000.0
2009-09-23 05:04:00,0.90355,0.9036,0.90355,0.9036,76300000.0
2009-09-23 05:05:00,0.9036,0.9036,0.9036,0.9036,71400000.0
2009-09-23 05:06:00,0.9036,0.9036,0.90355,0.9036,258800000.0
2009-09-23 05:07:00,0.9036,0.9036,0.90355,0.90355,214200000.0
2009-09-23 05:08:00,0.90355,0.90355,0.90355,0.90355,28800000.0
2009-09-23 05:09:00,0.90355,0.90355,0.9034,0.90345,257800000.0
2009-09-23 05:10:00,0.90345,0.90365,0.90345,0.90365,131100000.0
2009-09-23 05:11:00,0.90365,0.90365,0.90365,0.90365,171800000.0
2009-09-23 05:12:00,0.90365,0.9037,0.90355,0.90355,381200000.0
2009-09-23 05:13:00,0.90355,0.9036,0.9035,0.9035,406500000.0
2009-09-23 05:14:00,0.9035,0.9036,0.90345,0.9035,362199998.0
2009-09-23 05:15:00,0.9035,0.90355,0.90345,0.90355,174599999.0
2009-09-23 05:16:00,0.90355,0.9036,0.90355,0.90355,91800000.0
2009-09-23 05:17:00,0.90348,0.9035,0.90345,0.90348,42400000.0
2009-09-23 05:18:00,0.90355,0.9036,0.9035,0.90355,234400000.0
2009-09-23 05:19:00,0.90355,0.9036,0.90355,0.90355,148000000.0
2009-09-23 05:20:00,0.90355,0.90365,0.90355,0.90355,137600000.0
2009-09-23 05:21:00,0.90355,0.90355,0.9034,0.90345,230600000.0
2009-09-23 05:22:00,0.90345,0.90345,0.90345,0.90345,93600000.0
2009-09-23 05:23:00,0.9034,0.9034,0.9032,0.9032,441600000.0
2009-09-23 05:24:00,0.9032,0.90335,0.9032,0.90325,276999999.0
2009-09-23 05:25:00,0.9032,0.90325,0.90315,0.90325,287999999.0
2009-09-23 05:26:00,0.90325,0.90335,0.90325,0.90335,452700000.0
2009-09-23 05:27:00,0.90335,0.90345,0.90335,0.9034,522800000.0
2009-09-23 05:28:00,0.90335,0.90345,0.90335,0.90335,316000000.0
2009-09-23 05:29:00,0.90335,0.90345,0.90335,0.9034,201600000.0
2009-09-23 05:30:00,0.9034,0.9034,0.90335,0.90335,120800000.0
2009-09-23 05:31:00,0.90335,0.90335,0.90335,0.90335,10400000.0
2009-09-23 05:32:00,0.9034,0.90355,0.90335,0.9035,214800000.0
2009-09-23 05:33:00,0.9035,0.9035,0.9033,0.90335,590200000.0
2009-09-23 05:34:00,0.90335,0.9034,0.90335,0.90335,139000000.0
2009-09-23 05:35:00,0.90335,0.90345,0.90335,0.90345,139200000.0
2009-09-23 05:36:00,0.90345,0.90345,0.90335,0.9034,397400000.0
2009-09-23 05:37:00,0.9034,0.90345,0.9034,0.90345,154400000.0
2009-09-23 05:38:00,0.90345,0.9037,0.9034,0.9036,374100000.0
2009-09-23 05:39:00,0.9036,0.90375,0.90355,0.9037,393000000.0
2009-09-23 05:40:00,0.90365,0.90365,0.9035,0.90365,257400000.0
2009-09-23 05:41:00,0.90365,0.9038,0.90365,0.90375,349400000.0
2009-09-23 05:42:00,0.90375,0.90375,0.90355,0.90355,138800000.0
2009-09-23 05:43:00,0.90355,0.9036,0.90355,0.9036,166200000.0
2009-09-23 05:44:00,0.90355,0.90355,0.9034,0.9034,191200000.0
2009-09-23 05:45:00,0.90345,0.90345,0.9034,0.90345,121600000.0
2009-09-23 05:46:00,0.90345,0.90345,0.90335,0.90345,136000000.0
2009-09-23 05:47:00,0.90345,0.90345,0.90345,0.90345,91000000.0
2009-09-23 05:48:00,0.90345,0.9037,0.90345,0.90355,397500000.0
2009-09-23 05:49:00,0.90355,0.9036,0.9035,0.90355,338600000.0
2009-09-23 05:50:00,0.9035,0.9036,0.9035,0.90355,185299999.0
2009-09-23 05:51:00,0.90355,0.9036,0.90355,0.9036,110800000.0
2009-09-23 05:52:00,0.9036,0.9036,0.9035,0.9036,151300000.0
2009-09-23 05:53:00,0.9036,0.9036,0.9035,0.9035,218900000.0
2009-09-23 05:54:00,0.9035,0.9035,0.9034,0.9035,94900000.0
2009-09-23 05:55:00,0.9035,0.90365,0.9035,0.9036,156900000.0
2009-09-23 05:56:00,0.9036,0.9037,0.9036,0.9036,359000000.0
2009-09-23 05:57:00,0.9036,0.90365,0.9036,0.9036,96200000.0
2009-09-23 05:58:00,0.9036,0.90365,0.9036,0.90365,44400000.0
2009-09-23 05:59:00,0.90365,0.90365,0.90355,0.90355,293800000.0
2009-09-23 06:00:00,0.90355,0.9036,0.9035,0.90355,231600000.0
2009-09-23 06:01:00,0.90355,0.9036,0.90355,0.9036,163300000.0
2009-09-23 06:02:00,0.9036,0.9036,0.90355,0.90355,345400000.0
2009-09-23 06:03:00,0.90355,0.9036,0.90355,0.90355,285000000.0
2009-09-23 06:04:00,0.9036,0.9036,0.90345,0.90345,85600000.0
2009-09-23 06:05:00,0.90345,0.90345,0.9034,0.9034,48800000.0
2009-09-23 06:06:00,0.90335,0.9034,0.90325,0.9033,233100000.0
2009-09-23 06:07:00,0.9033,0.90335,0.9033,0.9033,266800000.0
2009-09-23 06:08:00,0.9033,0.9033,0.90325,0.9033,120800000.0
2009-09-23 06:09:00,0.9033,0.9033,0.9033,0.9033,80000000.0
2009-09-23 06:10:00,0.9033,0.90335,0.9033,0.9033,239000000.0
2009-09-23 06:11:00,0.9033,0.9033,0.90325,0.9033,120400000.0
2009-09-23 06:12:00,0.9033,0.90335,0.9033,0.90335,9600000.0
2009-09-23 06:13:00,0.90335,0.90335,0.9033,0.9033,76800000.0
2009-09-23 06:14:00,0.9033,0.9034,0.9032,0.90325,264500000.0
2009-09-23 06:15:00,0.90325,0.9033,0.90325,0.90325,324600000.0
2009-09-23 06:16:00,0.90325,0.90355,0.90325,0.90355,215600000.0
2009-09-23 06:17:00,0.90355,0.90355,0.90345,0.90345,58400000.0
2009-09-23 06:18:00,0.90345,0.9035,0.90345,0.9035,66300000.0
2009-09-23 06:19:00,0.9035,0.9035,0.90345,0.9035,144100000.0
2009-09-23 06:20:00,0.9035,0.9036,0.9035,0.9036,54800000.0
2009-09-23 06:21:00,0.9036,0.9036,0.9035,0.90355,218200000.0
2009-09-23 06:22:00,0.90355,0.9036,0.9035,0.9035,295900000.0
2009-09-23 06:23:00,0.9035,0.9036,0.9035,0.9036,184100000.0
2009-09-23 06:24:00,0.9036,0.90365,0.90355,0.90355,159100000.0
2009-09-23 06:25:00,0.90365,0.90365,0.90365,0.90365,36800000.0
2009-09-23 06:26:00,0.90365,0.90365,0.90365,0.90365,150000000.0
2009-09-23 06:27:00,0.90365,0.90365,0.90365,0.90365,50400000.0
2009-09-23 06:28:00,0.90365,0.90365,0.9036,0.90365,73600000.0
2009-09-23 06:29:00,0.90365,0.90365,0.90365,0.90365,129200000.0
2009-09-23 06:30:00,0.90365,0.90365,0.9034,0.9035,267700000.0
2009-09-23 06:31:00,0.9035,0.90355,0.9034,0.9035,323700000.0
2009-09-23 06:32:00,0.90345,0.90365,0.90345,0.90355,206400000.0
2009-09-23 06:33:00,0.90355,0.90355,0.90345,0.9035,132000000.0
2009-09-23 06:34:00,0.9035,0.90355,0.9035,0.9035,111200000.0
2009-09-23 06:35:00,0.9035,0.9035,0.9035,0.9035,123900000.0
2009-09-23 06:36:00,0.9035,0.9036,0.9035,0.9035,320600000.0
2009-09-23 06:37:00,0.9035,0.90355,0.9035,0.9035,324000000.0
2009-09-23 06:38:00,0.9035,0.9035,0.9035,0.9035,50400000.0
2009-09-23 06:39:00,0.9035,0.9035,0.9035,0.9035,109600000.0
2009-09-23 06:40:00,0.9035,0.9035,0.90345,0.9035,117400000.0
2009-09-23 06:41:00,0.9035,0.90355,0.9035,0.9035,282000000.0
2009-09-23 06:42:00,0.9035,0.90355,0.90335,0.9034,277200000.0
2009-09-23 06:43:00,0.90345,0.90345,0.90335,0.90345,271900000.0
2009-09-23 06:44:00,0.90345,0.90345,0.9034,0.9034,36000000.0
2009-09-23 06:45:00,0.9034,0.9034,0.90335,0.9034,209900000.0
2009-09-23 06:46:00,0.9034,0.90345,0.9034,0.9034,92300000.0
2009-09-23 06:47:00,0.9034,0.9035,0.9034,0.90345,434200000.0
2009-09-23 06:48:00,0.90345,0.9035,0.90335,0.9034,289100000.0
2009-09-23 06:49:00,0.90335,0.9034,0.9033,0.9034,244399999.0
2009-09-23 06:50:00,0.9034,0.9034,0.9033,0.9033,1078400004.0
2009-09-23 06:51:00,0.9033,0.9034,0.903,0.90315,624599993.0
2009-09-23 06:52:00,0.90315,0.9032,0.90305,0.90315,410300000.0
2009-09-23 06:53:00,0.90315,0.9032,0.9031,0.90315,516000000.0
2009-09-23 06:54:00,0.9032,0.9032,0.9031,0.90315,411200000.0
2009-09-23 06:55:00,0.90315,0.9032,0.903,0.9031,538500004.0
2009-09-23 06:56:00,0.9031,0.9031,0.90305,0.90305,349200000.0
2009-09-23 06:57:00,0.90305,0.90315,0.90305,0.9031,594700000.0
2009-09-23 06:58:00,0.9031,0.9031,0.90305,0.90305,677200002.0
2009-09-23 06:59:00,0.90305,0.9031,0.903,0.9031,552800001.0
2009-09-23 07:00:00,0.903,0.90305,0.903,0.90305,179600000.0
2009-09-23 07:01:00,0.9031,0.9031,0.90285,0.90285,462800000.0
2009-09-23 07:02:00,0.90285,0.90295,0.9028,0.9028,678200000.0
2009-09-23 07:03:00,0.9028,0.9028,0.90275,0.9028,231700000.0
2009-09-23 07:04:00,0.90285,0.90295,0.90275,0.90275,276000000.0
2009-09-23 07:05:00,0.90275,0.90285,0.9027,0.90275,472800000.0
2009-09-23 07:06:00,0.90275,0.9028,0.9027,0.90275,210500000.0
2009-09-23 07:07:00,0.90275,0.9029,0.90275,0.9029,147000000.0
2009-09-23 07:08:00,0.9029,0.90295,0.90285,0.90295,257200000.0
2009-09-23 07:09:00,0.90285,0.903,0.90285,0.90285,338500000.0
2009-09-23 07:10:00,0.9029,0.9029,0.90285,0.9029,159600000.0
2009-09-23 07:11:00,0.9029,0.90295,0.90285,0.9029,220600000.0
2009-09-23 07:12:00,0.9029,0.9029,0.9029,0.9029,221900000.0
2009-09-23 07:13:00,0.9029,0.90295,0.9029,0.90295,98400000.0
2009-09-23 07:14:00,0.9029,0.903,0.9029,0.903,195000000.0
2009-09-23 07:15:00,0.903,0.903,0.90295,0.90295,182800000.0
2009-09-23 07:16:00,0.90295,0.903,0.90295,0.90295,78500000.0
2009-09-23 07:17:00,0.90305,0.90305,0.90305,0.90305,107300000.0
2009-09-23 07:18:00,0.90305,0.9031,0.90305,0.90305,167400000.0
2009-09-23 07:19:00,0.90305,0.9032,0.90305,0.9032,496900000.0
2009-09-23 07:20:00,0.9032,0.90345,0.9032,0.90345,410000000.0
2009-09-23 07:21:00,0.9034,0.9034,0.90315,0.90325,405599999.0
2009-09-23 07:22:00,0.90325,0.90325,0.9032,0.90325,360800000.0
2009-09-23 07:23:00,0.90325,0.90335,0.9032,0.9032,500999999.0
2009-09-23 07:24:00,0.9032,0.90325,0.9032,0.9032,635600000.0
2009-09-23 07:25:00,0.9032,0.9032,0.9032,0.9032,45000000.0
2009-09-23 07:26:00,0.9032,0.9032,0.90315,0.90315,94900000.0
2009-09-23 07:27:00,0.90315,0.90325,0.9031,0.90325,177600000.0
2009-09-23 07:28:00,0.9033,0.9035,0.9033,0.9035,264000000.0
2009-09-23 07:29:00,0.9035,0.9035,0.9034,0.9035,579900000.0
2009-09-23 07:30:00,0.90345,0.9035,0.9033,0.90335,315800000.0
2009-09-23 07:31:00,0.90335,0.90335,0.9033,0.90335,111600000.0
2009-09-23 07:32:00,0.90335,0.90335,0.9033,0.9033,239700000.0
2009-09-23 07:33:00,0.9033,0.9034,0.9033,0.9034,61200000.0
2009-09-23 07:34:00,0.90335,0.90335,0.90325,0.90325,194500000.0
2009-09-23 07:35:00,0.90325,0.9034,0.90315,0.90315,501599997.0
2009-09-23 07:36:00,0.90315,0.90315,0.90305,0.9031,425299999.0
2009-09-23 07:37:00,0.9031,0.9031,0.9031,0.9031,113800000.0
2009-09-23 07:38:00,0.90315,0.90315,0.90295,0.903,641099999.0
2009-09-23 07:39:00,0.903,0.9032,0.903,0.90315,230700000.0
2009-09-23 07:40:00,0.90315,0.9032,0.90315,0.9032,104300000.0
2009-09-23 07:41:00,0.9032,0.9032,0.9029,0.90295,445800000.0
2009-09-23 07:42:00,0.90295,0.90295,0.9027,0.9027,442299999.0
2009-09-23 07:43:00,0.9027,0.90275,0.90265,0.9027,321300000.0
2009-09-23 07:44:00,0.9027,0.9028,0.9027,0.90275,502600000.0
2009-09-23 07:45:00,0.90275,0.9031,0.90275,0.9031,401600000.0
2009-09-23 07:46:00,0.9031,0.9032,0.90305,0.90315,645899999.0
2009-09-23 07:47:00,0.9032,0.90345,0.90315,0.90335,745499998.0
2009-09-23 07:48:00,0.90335,0.9034,0.90305,0.9032,606200000.0
2009-09-23 07:49:00,0.9032,0.90325,0.90315,0.9032,307500000.0
2009-09-23 07:50:00,0.9032,0.9032,0.90295,0.90295,278300000.0
2009-09-23 07:51:00,0.90295,0.9031,0.90285,0.9029,553599999.0
2009-09-23 07:52:00,0.9029,0.9029,0.90285,0.90285,203100000.0
2009-09-23 07:53:00,0.90285,0.90285,0.90275,0.9028,441400000.0
2009-09-23 07:54:00,0.9028,0.90285,0.90275,0.90275,380000000.0
2009-09-23 07:55:00,0.90275,0.90305,0.90275,0.903,672300000.0
2009-09-23 07:56:00,0.903,0.90305,0.90275,0.9028,739800001.0
2009-09-23 07:57:00,0.9028,0.90305,0.9028,0.90305,375300000.0
2009-09-23 07:58:00,0.9031,0.90315,0.90295,0.903,366600000.0
2009-09-23 07:59:00,0.903,0.9032,0.903,0.90315,535800000.0
2009-09-23 08:00:00,0.90315,0.9032,0.903,0.9031,259400000.0
2009-09-23 08:01:00,0.9031,0.9033,0.90305,0.90305,221700000.0
2009-09-23 08:02:00,0.90305,0.90305,0.903,0.903,309600000.0
2009-09-23 08:03:00,0.90305,0.9032,0.903,0.90315,282800000.0
2009-09-23 08:04:00,0.90315,0.90335,0.90305,0.90335,312800000.0
2009-09-23 08:05:00,0.90325,0.90335,0.9032,0.90325,394900000.0
2009-09-23 08:06:00,0.90325,0.90335,0.9032,0.90325,338699999.0
2009-09-23 08:07:00,0.90325,0.9033,0.90275,0.90285,492200000.0
2009-09-23 08:08:00,0.90285,0.90295,0.9028,0.90285,322300000.0
2009-09-23 08:09:00,0.90285,0.90285,0.9028,0.90285,296800000.0
2009-09-23 08:10:00,0.9028,0.90285,0.9028,0.9028,235800000.0
2009-09-23 08:11:00,0.9028,0.90285,0.90275,0.90275,254700000.0
2009-09-23 08:12:00,0.90275,0.9028,0.90265,0.90265,174700002.0
2009-09-23 08:13:00,0.9027,0.90325,0.9027,0.90325,262900000.0
2009-09-23 08:14:00,0.9033,0.90335,0.90315,0.9032,464800000.0
2009-09-23 08:15:00,0.9032,0.9033,0.90315,0.9033,248300000.0
2009-09-23 08:16:00,0.9033,0.90345,0.90325,0.9033,334700000.0
2009-09-23 08:17:00,0.9033,0.90335,0.9032,0.90325,404399999.0
2009-09-23 08:18:00,0.90325,0.9034,0.90325,0.90335,231200000.0
2009-09-23 08:19:00,0.90335,0.90335,0.9033,0.9033,209100000.0
2009-09-23 08:20:00,0.9033,0.90345,0.90325,0.90335,335100000.0
2009-09-23 08:21:00,0.90335,0.9034,0.90325,0.90325,323700000.0
2009-09-23 08:22:00,0.90325,0.90325,0.9032,0.90325,148700000.0
2009-09-23 08:23:00,0.90325,0.9034,0.9032,0.9033,543600000.0
2009-09-23 08:24:00,0.9033,0.90335,0.90325,0.9033,336800000.0
2009-09-23 08:25:00,0.9033,0.9033,0.9031,0.9031,206200000.0
2009-09-23 08:26:00,0.9031,0.90325,0.9031,0.90315,281200000.0
2009-09-23 08:27:00,0.90315,0.90325,0.90305,0.90325,460800000.0
2009-09-23 08:28:00,0.90325,0.9034,0.90325,0.90335,369700000.0
2009-09-23 08:29:00,0.90335,0.9034,0.90325,0.90335,267100000.0
2009-09-23 08:30:00,0.9034,0.90345,0.9033,0.9034,577799999.0
2009-09-23 08:31:00,0.9034,0.90395,0.90335,0.90385,1084800003.0
2009-09-23 08:32:00,0.90385,0.90385,0.9036,0.90365,770500000.0
2009-09-23 08:33:00,0.90365,0.9037,0.90335,0.90345,875200001.0
2009-09-23 08:34:00,0.90345,0.90395,0.90345,0.90395,981399997.0
2009-09-23 08:35:00,0.9039,0.90395,0.9035,0.90355,806299999.0
2009-09-23 08:36:00,0.90355,0.90375,0.90355,0.90375,413900001.0
2009-09-23 08:37:00,0.9037,0.9039,0.9037,0.90375,674000002.0
2009-09-23 08:38:00,0.90375,0.9039,0.90375,0.9038,1422599999.0
2009-09-23 08:39:00,0.9038,0.90405,0.9038,0.90405,775900001.0
2009-09-23 08:40:00,0.90405,0.90415,0.9038,0.90385,478600000.0
2009-09-23 08:41:00,0.90385,0.904,0.90385,0.9039,425200000.0
2009-09-23 08:42:00,0.9039,0.90395,0.90385,0.90385,450500000.0
2009-09-23 08:43:00,0.90385,0.9039,0.90385,0.90385,354200000.0
2009-09-23 08:44:00,0.90385,0.9039,0.9038,0.90385,234100000.0
2009-09-23 08:45:00,0.90385,0.9041,0.9038,0.90405,482300000.0
2009-09-23 08:46:00,0.90405,0.9043,0.90405,0.9043,808300002.0
2009-09-23 08:47:00,0.9043,0.9044,0.90415,0.9042,451700002.0
2009-09-23 08:48:00,0.9042,0.9042,0.9041,0.9041,119400000.0
2009-09-23 08:49:00,0.9041,0.90415,0.9041,0.9041,82600000.0
2009-09-23 08:50:00,0.9041,0.9041,0.904,0.904,284100000.0
2009-09-23 08:51:00,0.904,0.90415,0.90395,0.90415,184600000.0
2009-09-23 08:52:00,0.90415,0.90425,0.90405,0.90405,568400000.0
2009-09-23 08:53:00,0.90405,0.9042,0.90405,0.90415,579300001.0
2009-09-23 08:54:00,0.90415,0.90415,0.90405,0.9041,630200000.0
2009-09-23 08:55:00,0.9041,0.9041,0.90395,0.904,424600001.0
2009-09-23 08:56:00,0.904,0.90405,0.90395,0.904,835700000.0
2009-09-23 08:57:00,0.904,0.90405,0.90395,0.904,525200000.0
2009-09-23 08:58:00,0.904,0.90405,0.90395,0.904,574799999.0
2009-09-23 08:59:00,0.90405,0.90415,0.9039,0.904,576000000.0
2009-09-23 09:00:00,0.904,0.90405,0.9039,0.90405,667900000.0
2009-09-23 09:01:00,0.904,0.90415,0.904,0.90415,478400000.0
2009-09-23 09:02:00,0.90415,0.90415,0.90415,0.90415,241100000.0
2009-09-23 09:03:00,0.90415,0.90415,0.90405,0.90405,425700000.0
2009-09-23 09:04:00,0.9041,0.90415,0.90395,0.90405,621800000.0
2009-09-23 09:05:00,0.90405,0.9041,0.90395,0.9041,400500001.0
2009-09-23 09:06:00,0.9041,0.9041,0.904,0.90405,381300002.0
2009-09-23 09:07:00,0.90405,0.90405,0.904,0.904,610700000.0
2009-09-23 09:08:00,0.904,0.904,0.90395,0.90395,492800000.0
2009-09-23 09:09:00,0.904,0.90415,0.90395,0.9041,429299999.0
2009-09-23 09:10:00,0.9041,0.90415,0.90405,0.9041,314300000.0
2009-09-23 09:11:00,0.9041,0.90415,0.904,0.90405,554900000.0
2009-09-23 09:12:00,0.90405,0.9041,0.9039,0.90405,601300000.0
2009-09-23 09:13:00,0.90405,0.90405,0.904,0.90405,233700000.0
2009-09-23 09:14:00,0.90405,0.9041,0.90395,0.904,200500001.0
2009-09-23 09:15:00,0.90395,0.904,0.9039,0.9039,433800000.0
2009-09-23 09:16:00,0.9039,0.9039,0.90385,0.90385,189600000.0
2009-09-23 09:17:00,0.9039,0.90395,0.9037,0.90375,408300000.0
2009-09-23 09:18:00,0.9037,0.90385,0.9037,0.9038,255900000.0
2009-09-23 09:19:00,0.9038,0.90385,0.90375,0.90385,210100000.0
2009-09-23 09:20:00,0.90385,0.90405,0.9038,0.90405,439300000.0
2009-09-23 09:21:00,0.90405,0.9042,0.90405,0.90415,257600000.0
2009-09-23 09:22:00,0.9041,0.9043,0.90405,0.90415,820800000.0
2009-09-23 09:23:00,0.90415,0.90425,0.90415,0.9042,351899999.0
2009-09-23 09:24:00,0.9042,0.9042,0.90415,0.9042,367000000.0
2009-09-23 09:25:00,0.90415,0.9042,0.90405,0.90405,624200000.0
2009-09-23 09:26:00,0.90405,0.90405,0.90375,0.90395,441300000.0
2009-09-23 09:27:00,0.90395,0.90395,0.90385,0.90395,441100000.0
2009-09-23 09:28:00,0.90395,0.904,0.9038,0.9039,449799999.0
2009-09-23 09:29:00,0.9039,0.90405,0.9039,0.90405,662100000.0
2009-09-23 09:30:00,0.90405,0.90415,0.90385,0.90385,509800000.0
2009-09-23 09:31:00,0.90385,0.90385,0.90365,0.90385,455400000.0
2009-09-23 09:32:00,0.90385,0.90395,0.90375,0.90385,488800001.0
2009-09-23 09:33:00,0.90385,0.9039,0.9038,0.90385,258300000.0
2009-09-23 09:34:00,0.90385,0.90415,0.90385,0.90415,343600000.0
2009-09-23 09:35:00,0.90415,0.9042,0.9041,0.90415,355400000.0
2009-09-23 09:36:00,0.90415,0.9042,0.9041,0.90415,419100000.0
2009-09-23 09:37:00,0.90415,0.9042,0.9041,0.90415,265600000.0
2009-09-23 09:38:00,0.90415,0.90425,0.90395,0.90395,410300000.0
2009-09-23 09:39:00,0.90395,0.90405,0.9039,0.90405,518200000.0
2009-09-23 09:40:00,0.90405,0.90405,0.90385,0.9039,523200000.0
2009-09-23 09:41:00,0.90385,0.9039,0.90375,0.9039,324200000.0
2009-09-23 09:42:00,0.9039,0.9039,0.9038,0.90385,188000000.0
2009-09-23 09:43:00,0.90385,0.904,0.9038,0.90395,734900000.0
2009-09-23 09:44:00,0.90395,0.904,0.90375,0.90395,580700001.0
2009-09-23 09:45:00,0.90395,0.90405,0.90385,0.90395,573800000.0
2009-09-23 09:46:00,0.9039,0.904,0.90385,0.9039,615500001.0
2009-09-23 09:47:00,0.9039,0.904,0.90385,0.90385,573100001.0
2009-09-23 09:48:00,0.90385,0.90385,0.9038,0.90385,122500000.0
2009-09-23 09:49:00,0.9039,0.9039,0.90385,0.90385,519799999.0
2009-09-23 09:50:00,0.90385,0.9039,0.90385,0.90385,985999998.0
2009-09-23 09:51:00,0.90385,0.90385,0.9038,0.90385,846300010.0
2009-09-23 09:52:00,0.9038,0.90395,0.9038,0.9038,519899999.0
2009-09-23 09:53:00,0.9038,0.90385,0.9038,0.90385,310500000.0
2009-09-23 09:54:00,0.90385,0.9042,0.90385,0.9041,438100000.0
2009-09-23 09:55:00,0.9041,0.9042,0.9041,0.90415,541700000.0
2009-09-23 09:56:00,0.90415,0.90425,0.9041,0.9042,176800000.0
2009-09-23 09:57:00,0.90425,0.90425,0.904,0.9042,495200000.0
2009-09-23 09:58:00,0.9042,0.9044,0.90395,0.904,613799998.0
2009-09-23 09:59:00,0.90405,0.9045,0.904,0.9045,799300001.0
2009-09-23 10:00:00,0.90445,0.90465,0.90435,0.9045,784600006.0
2009-09-23 10:01:00,0.9045,0.90465,0.90445,0.90465,790200002.0
2009-09-23 10:02:00,0.90465,0.90465,0.90455,0.90455,215400000.0
2009-09-23 10:03:00,0.90455,0.90455,0.9043,0.90445,313200000.0
2009-09-23 10:04:00,0.90445,0.90455,0.90445,0.90445,217100000.0
2009-09-23 10:05:00,0.90445,0.9047,0.90445,0.9046,474000000.0
2009-09-23 10:06:00,0.90455,0.9048,0.90455,0.90475,352500000.0
2009-09-23 10:07:00,0.90475,0.90525,0.90475,0.90525,526700000.0
2009-09-23 10:08:00,0.90525,0.90525,0.9049,0.90495,404100000.0
2009-09-23 10:09:00,0.90495,0.9052,0.90495,0.9052,250900000.0
2009-09-23 10:10:00,0.90525,0.9054,0.9052,0.9053,444300000.0
2009-09-23 10:11:00,0.9053,0.9054,0.90515,0.90525,803099999.0
2009-09-23 10:12:00,0.90525,0.9054,0.90525,0.9053,351300000.0
2009-09-23 10:13:00,0.9052,0.9054,0.9052,0.90535,454500001.0
2009-09-23 10:14:00,0.90535,0.9054,0.9053,0.90535,106200000.0
2009-09-23 10:15:00,0.90535,0.90545,0.9053,0.90535,333300000.0
2009-09-23 10:16:00,0.90535,0.9055,0.90535,0.90545,249700000.0
2009-09-23 10:17:00,0.90545,0.90545,0.90525,0.9054,376800000.0
2009-09-23 10:18:00,0.9054,0.9055,0.9053,0.9054,368400000.0
2009-09-23 10:19:00,0.9054,0.9057,0.9054,0.9055,323000000.0
2009-09-23 10:20:00,0.9055,0.9059,0.90545,0.9059,542200000.0
2009-09-23 10:21:00,0.9059,0.9061,0.9056,0.90575,613400000.0
2009-09-23 10:22:00,0.9058,0.90585,0.90565,0.9058,527200000.0
2009-09-23 10:23:00,0.9058,0.9058,0.90545,0.9055,330600000.0
2009-09-23 10:24:00,0.90545,0.9055,0.90535,0.9054,450700001.0
2009-09-23 10:25:00,0.9054,0.90555,0.90525,0.9053,334900000.0
2009-09-23 10:26:00,0.9053,0.9054,0.90525,0.9053,363800000.0
2009-09-23 10:27:00,0.9053,0.90535,0.90505,0.9051,417700000.0
2009-09-23 10:28:00,0.9051,0.9054,0.90505,0.90535,381900000.0
2009-09-23 10:29:00,0.90535,0.90535,0.9051,0.90525,378100001.0
2009-09-23 10:30:00,0.90525,0.90525,0.9027,0.90365,476100000.0
2009-09-23 10:31:00,0.9036,0.90375,0.9019,0.9019,634099999.0
2009-09-23 10:32:00,0.90185,0.9023,0.9015,0.9023,612100000.0
2009-09-23 10:33:00,0.90225,0.90285,0.90225,0.90265,659500000.0
2009-09-23 10:34:00,0.90265,0.9028,0.9026,0.90275,692000000.0
2009-09-23 10:35:00,0.90275,0.9028,0.90175,0.90175,704099999.0
2009-09-23 10:36:00,0.90175,0.90175,0.90145,0.9016,855300000.0
2009-09-23 10:37:00,0.90155,0.90165,0.90095,0.90125,669700002.0
2009-09-23 10:38:00,0.9013,0.9013,0.901,0.90105,610800000.0
2009-09-23 10:39:00,0.90105,0.90125,0.90075,0.90075,1042699999.0
2009-09-23 10:40:00,0.90075,0.90155,0.90075,0.90135,682099999.0
2009-09-23 10:41:00,0.9014,0.90165,0.90135,0.9015,946600000.0
2009-09-23 10:42:00,0.90155,0.90155,0.9009,0.9011,591299999.0
2009-09-23 10:43:00,0.9011,0.90125,0.90095,0.90105,572200000.0
2009-09-23 10:44:00,0.90105,0.9011,0.9006,0.9007,837799999.0
2009-09-23 10:45:00,0.9007,0.9009,0.9007,0.9009,846500000.0
2009-09-23 10:46:00,0.9009,0.9009,0.9006,0.9007,774300001.0
2009-09-23 10:47:00,0.9007,0.9011,0.9007,0.9008,795600001.0
2009-09-23 10:48:00,0.9008,0.90085,0.90065,0.90075,727500000.0
2009-09-23 10:49:00,0.90075,0.90145,0.90075,0.9014,825200001.0
2009-09-23 10:50:00,0.90135,0.9014,0.90125,0.9014,684300001.0
2009-09-23 10:51:00,0.90135,0.9014,0.9011,0.9011,695200000.0
2009-09-23 10:52:00,0.9011,0.9016,0.9011,0.90145,777999999.0
2009-09-23 10:53:00,0.90145,0.90145,0.9009,0.90095,555600001.0
2009-09-23 10:54:00,0.90095,0.90095,0.90055,0.90065,538100000.0
2009-09-23 10:55:00,0.90065,0.9008,0.9005,0.9008,557200001.0
2009-09-23 10:56:00,0.9008,0.90085,0.90065,0.9008,455400001.0
2009-09-23 10:57:00,0.90075,0.90095,0.9006,0.90085,1019700002.0
2009-09-23 10:58:00,0.9009,0.9009,0.90055,0.9006,872100003.0
2009-09-23 10:59:00,0.9006,0.9006,0.9004,0.90045,561800000.0
2009-09-23 11:00:00,0.90045,0.90045,0.90005,0.90015,947300005.0
2009-09-23 11:01:00,0.9001,0.90035,0.90005,0.90035,1115800001.0
2009-09-23 11:02:00,0.9003,0.9004,0.9,0.9,638100000.0
2009-09-23 11:03:00,0.9,0.90015,0.89995,0.90005,869100000.0
2009-09-23 11:04:00,0.90005,0.90005,0.89985,0.89985,882200000.0
2009-09-23 11:05:00,0.8999,0.90045,0.89985,0.90045,562500000.0
2009-09-23 11:06:00,0.9004,0.9006,0.9003,0.9006,672100000.0
2009-09-23 11:07:00,0.9006,0.9006,0.9004,0.9005,789700000.0
2009-09-23 11:08:00,0.9005,0.9005,0.9002,0.9002,593600001.0
2009-09-23 11:09:00,0.9002,0.90025,0.90015,0.90025,784900007.0
2009-09-23 11:10:00,0.90025,0.90025,0.9,0.90005,1033300003.0
2009-09-23 11:11:00,0.90005,0.90015,0.9,0.9001,615900002.0
2009-09-23 11:12:00,0.9001,0.9002,0.9,0.90015,636900001.0
2009-09-23 11:13:00,0.90015,0.90025,0.90005,0.90015,641000002.0
2009-09-23 11:14:00,0.9001,0.90035,0.9001,0.90025,544400000.0
2009-09-23 11:15:00,0.90025,0.9005,0.9002,0.90045,354500001.0
2009-09-23 11:16:00,0.9004,0.90045,0.9004,0.9004,248300000.0
2009-09-23 11:17:00,0.9004,0.90055,0.9004,0.9005,811400001.0
2009-09-23 11:18:00,0.90055,0.90065,0.9004,0.9004,405000000.0
2009-09-23 11:19:00,0.9004,0.90045,0.90035,0.9004,344300000.0
2009-09-23 11:20:00,0.9004,0.9007,0.9004,0.90065,696200000.0
2009-09-23 11:21:00,0.90065,0.90065,0.90055,0.90055,594400000.0
2009-09-23 11:22:00,0.90055,0.9006,0.90035,0.90035,706899998.0
2009-09-23 11:23:00,0.90035,0.9005,0.90035,0.9004,482300000.0
2009-09-23 11:24:00,0.9004,0.90045,0.90025,0.90025,650600000.0
2009-09-23 11:25:00,0.90025,0.90045,0.90025,0.90045,572800000.0
2009-09-23 11:26:00,0.90045,0.9005,0.90045,0.9005,249600000.0
2009-09-23 11:27:00,0.9005,0.9005,0.90025,0.90035,446400000.0
2009-09-23 11:28:00,0.90035,0.90035,0.90025,0.9003,426000000.0
2009-09-23 11:29:00,0.9003,0.9004,0.9003,0.9003,397100000.0
2009-09-23 11:30:00,0.9003,0.90035,0.9003,0.9003,592100000.0
2009-09-23 11:31:00,0.9003,0.9003,0.9002,0.90025,268200000.0
2009-09-23 11:32:00,0.90025,0.90025,0.90005,0.9001,327800000.0
2009-09-23 11:33:00,0.9001,0.9001,0.90005,0.90005,336000000.0
2009-09-23 11:34:00,0.90005,0.9003,0.90005,0.90025,330600000.0
2009-09-23 11:35:00,0.90025,0.90025,0.9001,0.90015,379200000.0
2009-09-23 11:36:00,0.90015,0.9002,0.90015,0.90015,286800001.0
2009-09-23 11:37:00,0.90015,0.9003,0.9001,0.90015,509100000.0
2009-09-23 11:38:00,0.90015,0.9002,0.9001,0.90015,507900000.0
2009-09-23 11:39:00,0.90015,0.90015,0.9001,0.90015,622200002.0
2009-09-23 11:40:00,0.90015,0.90015,0.9001,0.90015,534500000.0
2009-09-23 11:41:00,0.90015,0.9002,0.90015,0.9002,260900000.0
2009-09-23 11:42:00,0.9002,0.9002,0.90015,0.9002,665200000.0
2009-09-23 11:43:00,0.9002,0.90025,0.90015,0.9002,281199999.0
2009-09-23 11:44:00,0.9002,0.9002,0.90015,0.9002,612599999.0
2009-09-23 11:45:00,0.9002,0.9003,0.9002,0.90025,341799999.0
2009-09-23 11:46:00,0.9003,0.9003,0.9002,0.90025,484800002.0
2009-09-23 11:47:00,0.90025,0.9005,0.90025,0.9005,299100000.0
2009-09-23 11:48:00,0.9005,0.90075,0.9005,0.9007,578500000.0
2009-09-23 11:49:00,0.9007,0.9007,0.90055,0.90065,382200002.0
2009-09-23 11:50:00,0.90065,0.901,0.90065,0.9009,528900000.0
2009-09-23 11:51:00,0.9009,0.9009,0.9007,0.90085,435600000.0
2009-09-23 11:52:00,0.90085,0.90095,0.90075,0.90085,708800004.0
2009-09-23 11:53:00,0.90085,0.9009,0.9008,0.9009,535600001.0
2009-09-23 11:54:00,0.9009,0.9009,0.9008,0.9009,1022700000.0
2009-09-23 11:55:00,0.901,0.901,0.90075,0.90095,469799999.0
2009-09-23 11:56:00,0.90095,0.90095,0.90055,0.90075,891900001.0
2009-09-23 11:57:00,0.9008,0.9009,0.90065,0.90085,480900000.0
2009-09-23 11:58:00,0.90085,0.901,0.90085,0.901,86800000.0
2009-09-23 11:59:00,0.90095,0.90095,0.90085,0.9009,297300000.0
2009-09-23 12:00:00,0.9009,0.90105,0.90085,0.90105,387200000.0
2009-09-23 12:01:00,0.90105,0.90135,0.90105,0.9013,557999998.0
2009-09-23 12:02:00,0.9013,0.9014,0.9012,0.9012,709999998.0
2009-09-23 12:03:00,0.9012,0.90125,0.90115,0.90115,132400000.0
2009-09-23 12:04:00,0.90115,0.9012,0.90115,0.90115,416999999.0
2009-09-23 12:05:00,0.9012,0.90125,0.90115,0.9012,416100001.0
2009-09-23 12:06:00,0.90115,0.9012,0.90075,0.90075,533400000.0
2009-09-23 12:07:00,0.90075,0.9008,0.90065,0.90065,482000000.0
2009-09-23 12:08:00,0.90065,0.9008,0.9006,0.9008,597199999.0
2009-09-23 12:09:00,0.9008,0.90085,0.9007,0.9007,429099999.0
2009-09-23 12:10:00,0.9007,0.90085,0.90065,0.9008,400500000.0
2009-09-23 12:11:00,0.9008,0.9009,0.9008,0.90085,166600000.0
2009-09-23 12:12:00,0.90085,0.90085,0.90075,0.9008,119399998.0
2009-09-23 12:13:00,0.9008,0.9009,0.9008,0.9009,113700000.0
2009-09-23 12:14:00,0.9009,0.9011,0.90085,0.90105,402900001.0
2009-09-23 12:15:00,0.90105,0.90115,0.90095,0.90115,218100000.0
2009-09-23 12:16:00,0.90115,0.9013,0.9009,0.90095,548800000.0
2009-09-23 12:17:00,0.90095,0.90095,0.9008,0.90085,452400000.0
2009-09-23 12:18:00,0.90085,0.90095,0.90085,0.90095,227800000.0
2009-09-23 12:19:00,0.90095,0.901,0.9005,0.90055,407000000.0
2009-09-23 12:20:00,0.90055,0.9007,0.8999,0.9,779900001.0
2009-09-23 12:21:00,0.9,0.9001,0.8999,0.90005,623600001.0
2009-09-23 12:22:00,0.90005,0.90015,0.90005,0.90005,473199999.0
2009-09-23 12:23:00,0.90005,0.90015,0.8998,0.89985,656200001.0
2009-09-23 12:24:00,0.8998,0.89985,0.89945,0.8998,616700000.0
2009-09-23 12:25:00,0.8998,0.89995,0.8997,0.89985,425199998.0
2009-09-23 12:26:00,0.89985,0.89985,0.8997,0.8997,841099998.0
2009-09-23 12:27:00,0.8997,0.89985,0.89965,0.89985,407700000.0
2009-09-23 12:28:00,0.89985,0.89985,0.8997,0.8997,409099999.0
2009-09-23 12:29:00,0.89975,0.90005,0.89975,0.9,550400001.0
2009-09-23 12:30:00,0.90005,0.9002,0.9,0.90015,499000000.0
2009-09-23 12:31:00,0.90015,0.90015,0.9,0.90005,175100000.0
2009-09-23 12:32:00,0.90005,0.90005,0.89995,0.9,481500000.0
2009-09-23 12:33:00,0.9,0.9001,0.89995,0.89995,282700001.0
2009-09-23 12:34:00,0.89995,0.89995,0.89955,0.89955,441900002.0
2009-09-23 12:35:00,0.89955,0.89955,0.89945,0.89945,311700001.0
2009-09-23 12:36:00,0.89945,0.8996,0.89935,0.89955,412400000.0
2009-09-23 12:37:00,0.89955,0.8997,0.8994,0.8996,585799999.0
2009-09-23 12:38:00,0.89955,0.89975,0.89955,0.89975,372600000.0
2009-09-23 12:39:00,0.89975,0.89985,0.8997,0.8998,481000000.0
2009-09-23 12:40:00,0.8998,0.8998,0.89955,0.89955,454599999.0
2009-09-23 12:41:00,0.89955,0.8997,0.89945,0.8996,639000001.0
2009-09-23 12:42:00,0.8996,0.8997,0.8991,0.8992,865499996.0
2009-09-23 12:43:00,0.8992,0.89945,0.89915,0.8994,791899998.0
2009-09-23 12:44:00,0.8994,0.8994,0.89905,0.8991,648599998.0
2009-09-23 12:45:00,0.89915,0.89935,0.89915,0.89935,231599998.0
2009-09-23 12:46:00,0.8993,0.8993,0.899,0.8991,615799997.0
2009-09-23 12:47:00,0.89915,0.89925,0.89905,0.89925,208300000.0
2009-09-23 12:48:00,0.89925,0.8993,0.8992,0.89925,254100000.0
2009-09-23 12:49:00,0.8993,0.89935,0.8993,0.8993,152700000.0
2009-09-23 12:50:00,0.8993,0.8994,0.89905,0.89905,674700000.0
2009-09-23 12:51:00,0.89905,0.89905,0.8986,0.8987,610400000.0
2009-09-23 12:52:00,0.8987,0.89885,0.89865,0.8987,592500001.0
2009-09-23 12:53:00,0.8987,0.89875,0.8987,0.8987,354300000.0
2009-09-23 12:54:00,0.89875,0.89895,0.89875,0.89885,660600001.0
2009-09-23 12:55:00,0.89885,0.8991,0.89885,0.89905,373499999.0
2009-09-23 12:56:00,0.89905,0.8991,0.89895,0.89905,480400001.0
2009-09-23 12:57:00,0.89905,0.89905,0.89865,0.8987,859599998.0
2009-09-23 12:58:00,0.8987,0.89885,0.8986,0.89865,456699999.0
2009-09-23 12:59:00,0.8987,0.89875,0.89865,0.8987,473900001.0
2009-09-23 13:00:00,0.8987,0.8987,0.89855,0.89855,265200000.0
2009-09-23 13:01:00,0.8985,0.89865,0.8985,0.8985,188900000.0
2009-09-23 13:02:00,0.8985,0.8986,0.8985,0.89855,307400000.0
2009-09-23 13:03:00,0.89855,0.89865,0.8985,0.89855,364500000.0
2009-09-23 13:04:00,0.89855,0.89865,0.89845,0.89865,344200000.0
2009-09-23 13:05:00,0.89865,0.8987,0.89855,0.8987,219700000.0
2009-09-23 13:06:00,0.89875,0.899,0.8987,0.89895,246900000.0
2009-09-23 13:07:00,0.89895,0.8991,0.89875,0.8991,162700000.0
2009-09-23 13:08:00,0.8991,0.89915,0.899,0.89905,216000000.0
2009-09-23 13:09:00,0.89905,0.89925,0.89895,0.89925,294200000.0
2009-09-23 13:10:00,0.89925,0.89925,0.89905,0.8992,209100000.0
2009-09-23 13:11:00,0.8992,0.8992,0.89915,0.8992,55300000.0
2009-09-23 13:12:00,0.8992,0.89925,0.89915,0.89915,379600000.0
2009-09-23 13:13:00,0.89915,0.89925,0.89905,0.89915,465500000.0
2009-09-23 13:14:00,0.89915,0.89945,0.89915,0.8994,291199999.0
2009-09-23 13:15:00,0.8994,0.8995,0.8993,0.8995,574000001.0
2009-09-23 13:16:00,0.8995,0.8997,0.8994,0.8995,353000000.0
2009-09-23 13:17:00,0.8995,0.8997,0.8995,0.8996,218900001.0
2009-09-23 13:18:00,0.8996,0.8997,0.8995,0.89955,133000000.0
2009-09-23 13:19:00,0.89955,0.89965,0.8993,0.8993,331100000.0
2009-09-23 13:20:00,0.8993,0.89945,0.8993,0.8994,457400000.0
2009-09-23 13:21:00,0.8994,0.89975,0.8993,0.89955,272699999.0
2009-09-23 13:22:00,0.8995,0.8997,0.8995,0.89955,237800000.0
2009-09-23 13:23:00,0.89955,0.8997,0.89955,0.89965,299700000.0
2009-09-23 13:24:00,0.89965,0.8997,0.8996,0.8996,101600000.0
2009-09-23 13:25:00,0.8996,0.8996,0.89955,0.8996,130000000.0
2009-09-23 13:26:00,0.8996,0.8996,0.89955,0.8996,116000000.0
2009-09-23 13:27:00,0.8996,0.89965,0.8996,0.8996,146000000.0
2009-09-23 13:28:00,0.8996,0.8996,0.8995,0.89955,57800000.0
2009-09-23 13:29:00,0.89955,0.89955,0.8993,0.8993,227599999.0
2009-09-23 13:30:00,0.8993,0.8993,0.89905,0.89915,483100000.0
2009-09-23 13:31:00,0.89915,0.89935,0.8991,0.8993,259500000.0
2009-09-23 13:32:00,0.8993,0.89935,0.89905,0.8991,630599999.0
2009-09-23 13:33:00,0.89905,0.8991,0.89905,0.8991,437600001.0
2009-09-23 13:34:00,0.8991,0.89915,0.8991,0.8991,362500000.0
2009-09-23 13:35:00,0.89915,0.89915,0.89905,0.89915,276300002.0
2009-09-23 13:36:00,0.89915,0.89915,0.89905,0.89915,174200000.0
2009-09-23 13:37:00,0.89915,0.89925,0.89905,0.89905,382399999.0
2009-09-23 13:38:00,0.89905,0.8991,0.89885,0.89885,365200000.0
2009-09-23 13:39:00,0.89885,0.89895,0.8988,0.89895,183900000.0
2009-09-23 13:40:00,0.89895,0.899,0.8986,0.899,728900002.0
2009-09-23 13:41:00,0.89895,0.89915,0.8986,0.89915,1082599996.0
2009-09-23 13:42:00,0.8992,0.8992,0.899,0.89905,298500000.0
2009-09-23 13:43:00,0.89905,0.8991,0.89905,0.89905,229000000.0
2009-09-23 13:44:00,0.89905,0.8991,0.89905,0.89905,393600000.0
2009-09-23 13:45:00,0.89905,0.89935,0.89905,0.8992,770399998.0
2009-09-23 13:46:00,0.89925,0.89925,0.89915,0.89915,666200002.0
2009-09-23 13:47:00,0.8991,0.8991,0.89905,0.89905,261200000.0
2009-09-23 13:48:00,0.89905,0.8991,0.89905,0.8991,228200000.0
2009-09-23 13:49:00,0.8991,0.8992,0.8991,0.8992,284900000.0
2009-09-23 13:50:00,0.89925,0.89945,0.8992,0.89935,625500004.0
2009-09-23 13:51:00,0.8994,0.8994,0.89925,0.89935,685800001.0
2009-09-23 13:52:00,0.89935,0.8994,0.8993,0.89935,293999999.0
2009-09-23 13:53:00,0.89935,0.8994,0.89915,0.89915,646900000.0
2009-09-23 13:54:00,0.89915,0.8993,0.89915,0.89915,301299997.0
2009-09-23 13:55:00,0.89915,0.8992,0.8991,0.8992,120600000.0
2009-09-23 13:56:00,0.89915,0.8992,0.89915,0.8992,68800000.0
2009-09-23 13:57:00,0.89925,0.89935,0.8991,0.8992,280000001.0
2009-09-23 13:58:00,0.89925,0.89925,0.89915,0.89915,39000000.0
2009-09-23 13:59:00,0.89915,0.8993,0.89895,0.89925,428299999.0
2009-09-23 14:00:00,0.89925,0.89935,0.899,0.899,687300001.0
2009-09-23 14:01:00,0.89905,0.89905,0.89895,0.899,706899996.0
2009-09-23 14:02:00,0.899,0.89925,0.899,0.89905,776700001.0
2009-09-23 14:03:00,0.89905,0.8992,0.89875,0.899,683900000.0
2009-09-23 14:04:00,0.89905,0.8991,0.89895,0.89905,896300003.0
2009-09-23 14:05:00,0.89905,0.89935,0.89905,0.89915,1341600005.0
2009-09-23 14:06:00,0.8992,0.8993,0.8991,0.8991,1387899998.0
2009-09-23 14:07:00,0.89915,0.8992,0.89905,0.8991,911199995.0
2009-09-23 14:08:00,0.8991,0.89915,0.89885,0.8989,611300001.0
2009-09-23 14:09:00,0.89895,0.899,0.8988,0.8989,641400000.0
2009-09-23 14:10:00,0.8989,0.8997,0.89885,0.8997,961099994.0
2009-09-23 14:11:00,0.8997,0.89985,0.89925,0.8993,408100000.0
2009-09-23 14:12:00,0.8993,0.89955,0.89925,0.89945,334200000.0
2009-09-23 14:13:00,0.89945,0.8995,0.89925,0.8994,223200000.0
2009-09-23 14:14:00,0.8994,0.8997,0.8993,0.89935,890700003.0
2009-09-23 14:15:00,0.89935,0.8996,0.8993,0.8996,863300005.0
2009-09-23 14:16:00,0.8996,0.89995,0.8995,0.89985,1631899987.0
2009-09-23 14:17:00,0.89985,0.8999,0.89965,0.89965,842600001.0
2009-09-23 14:18:00,0.89965,0.8998,0.89965,0.89975,930900000.0
2009-09-23 14:19:00,0.89975,0.90005,0.89975,0.90005,1134200005.0
2009-09-23 14:20:00,0.90005,0.90015,0.9,0.90005,850100002.0
2009-09-23 14:21:00,0.90005,0.9001,0.9,0.9001,818299999.0
2009-09-23 14:22:00,0.9001,0.90015,0.90005,0.90015,667399999.0
2009-09-23 14:23:00,0.90015,0.90015,0.90005,0.90005,620999998.0
2009-09-23 14:24:00,0.90005,0.9003,0.90005,0.90005,903500000.0
2009-09-23 14:25:00,0.90005,0.9001,0.90005,0.90005,1106800000.0
2009-09-23 14:26:00,0.90005,0.90005,0.89955,0.89955,945899998.0
2009-09-23 14:27:00,0.89965,0.8997,0.89955,0.89955,626100000.0
2009-09-23 14:28:00,0.89955,0.89955,0.89945,0.89945,671500000.0
2009-09-23 14:29:00,0.89945,0.89955,0.89935,0.8995,1005200001.0
2009-09-23 14:30:00,0.8995,0.89965,0.89945,0.89945,476400000.0
2009-09-23 14:31:00,0.89955,0.9001,0.89955,0.9,296300000.0
2009-09-23 14:32:00,0.9,0.90005,0.89985,0.9,337400000.0
2009-09-23 14:33:00,0.9,0.90025,0.9,0.9001,616799999.0
2009-09-23 14:34:00,0.9001,0.9001,0.8999,0.89995,399300000.0
2009-09-23 14:35:00,0.8999,0.89995,0.89985,0.8999,396600000.0
2009-09-23 14:36:00,0.89995,0.89995,0.89975,0.8999,750900000.0
2009-09-23 14:37:00,0.8999,0.89995,0.89985,0.8999,484100000.0
2009-09-23 14:38:00,0.8999,0.8999,0.8998,0.8998,528000000.0
2009-09-23 14:39:00,0.8998,0.8999,0.8998,0.8999,565699998.0
2009-09-23 14:40:00,0.8999,0.89995,0.89975,0.8998,378200000.0
2009-09-23 14:41:00,0.8998,0.89995,0.8997,0.8999,710800000.0
2009-09-23 14:42:00,0.89985,0.89995,0.89975,0.8998,380699999.0
2009-09-23 14:43:00,0.89975,0.8998,0.89975,0.89975,324600000.0
2009-09-23 14:44:00,0.89975,0.8998,0.89975,0.8998,558700004.0
2009-09-23 14:45:00,0.89975,0.89985,0.89975,0.89985,342100004.0
2009-09-23 14:46:00,0.8998,0.89985,0.8998,0.8998,475200000.0
2009-09-23 14:47:00,0.8998,0.8998,0.89975,0.8998,56699999.0
2009-09-23 14:48:00,0.8998,0.8998,0.8997,0.89975,370800001.0
2009-09-23 14:49:00,0.89975,0.89985,0.89975,0.8998,539799999.0
2009-09-23 14:50:00,0.8998,0.8999,0.8998,0.89985,367900001.0
2009-09-23 14:51:00,0.89985,0.89985,0.8998,0.89985,84400000.0
2009-09-23 14:52:00,0.89985,0.89985,0.8998,0.89985,84000000.0
2009-09-23 14:53:00,0.89985,0.89995,0.8998,0.8999,193899999.0
2009-09-23 14:54:00,0.8999,0.89995,0.8998,0.89985,246800000.0
2009-09-23 14:55:00,0.8999,0.8999,0.89985,0.89985,114400000.0
2009-09-23 14:56:00,0.89985,0.89985,0.8998,0.89985,71200000.0
2009-09-23 14:57:00,0.89985,0.89995,0.89975,0.8999,425900002.0
2009-09-23 14:58:00,0.8999,0.89995,0.89985,0.89985,377500000.0
2009-09-23 14:59:00,0.8998,0.8999,0.8998,0.89985,194800000.0
2009-09-23 15:00:00,0.89985,0.89985,0.89975,0.8998,534399993.0
2009-09-23 15:01:00,0.8998,0.89985,0.8998,0.8998,179300000.0
2009-09-23 15:02:00,0.8998,0.8999,0.89975,0.89985,196700000.0
2009-09-23 15:03:00,0.8999,0.8999,0.8998,0.8998,142900000.0
2009-09-23 15:04:00,0.8998,0.8999,0.8998,0.89985,197800000.0
2009-09-23 15:05:00,0.89985,0.89985,0.8998,0.8998,234000000.0
2009-09-23 15:06:00,0.8998,0.8999,0.8998,0.89985,348300000.0
2009-09-23 15:07:00,0.89985,0.8999,0.8998,0.89985,156300000.0
2009-09-23 15:08:00,0.89985,0.8999,0.8998,0.8998,445300000.0
2009-09-23 15:09:00,0.8998,0.89985,0.89975,0.8998,545600000.0
2009-09-23 15:10:00,0.8998,0.89985,0.89955,0.89955,648900000.0
2009-09-23 15:11:00,0.89955,0.8998,0.8995,0.89965,615599997.0
2009-09-23 15:12:00,0.89965,0.89975,0.89965,0.8997,296100000.0
2009-09-23 15:13:00,0.8997,0.8998,0.89965,0.8998,166300000.0
2009-09-23 15:14:00,0.89975,0.8998,0.89975,0.89975,225700000.0
2009-09-23 15:15:00,0.89975,0.8998,0.89975,0.89975,332800000.0
2009-09-23 15:16:00,0.8998,0.89985,0.89975,0.8998,349600000.0
2009-09-23 15:17:00,0.89975,0.89985,0.89975,0.89975,624500001.0
2009-09-23 15:18:00,0.89975,0.8998,0.89965,0.8998,327500000.0
2009-09-23 15:19:00,0.89975,0.8998,0.8996,0.8996,98800000.0
2009-09-23 15:20:00,0.89965,0.89975,0.8996,0.89975,672799999.0
2009-09-23 15:21:00,0.89975,0.89975,0.89965,0.8997,635499999.0
2009-09-23 15:22:00,0.89965,0.8997,0.89955,0.8996,641600002.0
2009-09-23 15:23:00,0.8996,0.8996,0.89945,0.89945,1025799999.0
2009-09-23 15:24:00,0.89945,0.8995,0.89945,0.89945,511099999.0
2009-09-23 15:25:00,0.89945,0.89955,0.89945,0.8995,273399998.0
2009-09-23 15:26:00,0.89955,0.89955,0.8995,0.89955,250400000.0
2009-09-23 15:27:00,0.89955,0.89955,0.899,0.899,634100001.0
2009-09-23 15:28:00,0.899,0.8992,0.8988,0.89915,417800000.0
2009-09-23 15:29:00,0.89915,0.8992,0.8991,0.89915,384500000.0
2009-09-23 15:30:00,0.8991,0.89915,0.8991,0.8991,506000000.0
2009-09-23 15:31:00,0.8991,0.8991,0.899,0.89905,387700000.0
2009-09-23 15:32:00,0.89905,0.89905,0.899,0.899,218800000.0
2009-09-23 15:33:00,0.899,0.8991,0.89895,0.89895,548600000.0
2009-09-23 15:34:00,0.89895,0.899,0.89895,0.89895,471999999.0
2009-09-23 15:35:00,0.89895,0.89895,0.8986,0.8986,501799999.0
2009-09-23 15:36:00,0.8986,0.89865,0.89835,0.89845,703500001.0
2009-09-23 15:37:00,0.89845,0.89855,0.89835,0.89855,466900000.0
2009-09-23 15:38:00,0.8986,0.89875,0.8985,0.89865,591399997.0
2009-09-23 15:39:00,0.89865,0.89865,0.89855,0.89855,507200001.0
2009-09-23 15:40:00,0.89855,0.8986,0.8985,0.8985,397800000.0
2009-09-23 15:41:00,0.8985,0.8987,0.89845,0.8987,757099997.0
2009-09-23 15:42:00,0.8987,0.89875,0.8986,0.8987,347199998.0
2009-09-23 15:43:00,0.89875,0.8989,0.89865,0.89885,578199999.0
2009-09-23 15:44:00,0.89885,0.8989,0.89875,0.89885,483300002.0
2009-09-23 15:45:00,0.89885,0.8989,0.8985,0.8985,254600000.0
2009-09-23 15:46:00,0.89845,0.8985,0.8984,0.89845,667200000.0
2009-09-23 15:47:00,0.89845,0.8987,0.89845,0.8987,275900000.0
2009-09-23 15:48:00,0.8987,0.899,0.8987,0.89895,286000000.0
2009-09-23 15:49:00,0.899,0.899,0.8989,0.89895,431399999.0
2009-09-23 15:50:00,0.89895,0.899,0.8989,0.89895,535500000.0
2009-09-23 15:51:00,0.89895,0.899,0.8988,0.89885,587700001.0
2009-09-23 15:52:00,0.89885,0.8989,0.89875,0.89885,452700000.0
2009-09-23 15:53:00,0.8988,0.89905,0.89875,0.89905,475600000.0
2009-09-23 15:54:00,0.89905,0.89915,0.89885,0.89905,681400000.0
2009-09-23 15:55:00,0.89905,0.89915,0.89895,0.89905,714200001.0
2009-09-23 15:56:00,0.89905,0.89905,0.89885,0.89885,427400000.0
2009-09-23 15:57:00,0.8989,0.899,0.89875,0.89885,627799998.0
2009-09-23 15:58:00,0.89885,0.89895,0.89875,0.89875,469600000.0
2009-09-23 15:59:00,0.89875,0.899,0.89875,0.89895,588000000.0
2009-09-23 16:00:00,0.89895,0.8991,0.8989,0.8991,808800000.0
2009-09-23 16:01:00,0.8991,0.89925,0.89905,0.8991,539100001.0
2009-09-23 16:02:00,0.8991,0.89935,0.8991,0.8993,259900000.0
2009-09-23 16:03:00,0.8993,0.8993,0.89915,0.8992,396200003.0
2009-09-23 16:04:00,0.8992,0.89935,0.89915,0.89935,217700000.0
2009-09-23 16:05:00,0.89935,0.89945,0.89925,0.89935,852300000.0
2009-09-23 16:06:00,0.89935,0.89935,0.8992,0.8993,208300000.0
2009-09-23 16:07:00,0.89925,0.8993,0.89915,0.8992,611300000.0
2009-09-23 16:08:00,0.8992,0.8993,0.8992,0.89925,350700000.0
2009-09-23 16:09:00,0.89925,0.89945,0.8992,0.89945,490899999.0
2009-09-23 16:10:00,0.89945,0.8995,0.8993,0.89935,398499999.0
2009-09-23 16:11:00,0.89935,0.89945,0.8993,0.89945,458000000.0
2009-09-23 16:12:00,0.8994,0.89945,0.8994,0.8994,719400000.0
2009-09-23 16:13:00,0.8994,0.89945,0.8994,0.89945,583000000.0
2009-09-23 16:14:00,0.89945,0.8995,0.8994,0.89945,201600000.0
2009-09-23 16:15:00,0.89945,0.8996,0.8994,0.8996,594700000.0
2009-09-23 16:16:00,0.8996,0.89975,0.89955,0.8996,455200000.0
2009-09-23 16:17:00,0.8996,0.8996,0.8995,0.8996,170600000.0
2009-09-23 16:18:00,0.89955,0.8996,0.8995,0.89955,146200000.0
2009-09-23 16:19:00,0.8996,0.8996,0.8995,0.89955,291300000.0
2009-09-23 16:20:00,0.89955,0.8996,0.89955,0.8996,355600000.0
2009-09-23 16:21:00,0.8996,0.8996,0.8996,0.8996,310500000.0
2009-09-23 16:22:00,0.89955,0.8997,0.89955,0.8997,395000000.0
2009-09-23 16:23:00,0.89975,0.8998,0.89965,0.89975,268800000.0
2009-09-23 16:24:00,0.89975,0.8999,0.89975,0.89975,238599999.0
2009-09-23 16:25:00,0.89975,0.8998,0.89975,0.8998,370800000.0
2009-09-23 16:26:00,0.89975,0.8998,0.89975,0.8998,35800000.0
2009-09-23 16:27:00,0.8998,0.8998,0.89965,0.89965,290100000.0
2009-09-23 16:28:00,0.89965,0.89975,0.8996,0.89975,301700000.0
2009-09-23 16:29:00,0.8998,0.89985,0.89975,0.8998,431100000.0
2009-09-23 16:30:00,0.8998,0.89985,0.89955,0.89965,463099999.0
2009-09-23 16:31:00,0.89965,0.8999,0.89965,0.89985,532600000.0
2009-09-23 16:32:00,0.8999,0.8999,0.89975,0.89975,309400000.0
2009-09-23 16:33:00,0.89975,0.8999,0.89975,0.89985,262800000.0
2009-09-23 16:34:00,0.89985,0.8999,0.8998,0.8999,189800000.0
2009-09-23 16:35:00,0.89985,0.8999,0.8998,0.89985,634500001.0
2009-09-23 16:36:00,0.8998,0.9,0.89975,0.9,790400004.0
2009-09-23 16:37:00,0.89995,0.9,0.8998,0.8999,619100000.0
2009-09-23 16:38:00,0.8999,0.9,0.89985,0.89995,464799999.0
2009-09-23 16:39:00,0.89995,0.9001,0.89995,0.9,482400000.0
2009-09-23 16:40:00,0.9,0.9002,0.9,0.90015,487600000.0
2009-09-23 16:41:00,0.90015,0.90015,0.89995,0.90005,576300000.0
2009-09-23 16:42:00,0.90005,0.9001,0.89975,0.8998,572599999.0
2009-09-23 16:43:00,0.89975,0.9,0.89975,0.8998,391200000.0
2009-09-23 16:44:00,0.8998,0.8999,0.8997,0.8998,471199997.0
2009-09-23 16:45:00,0.89975,0.89975,0.8997,0.8997,227200000.0
2009-09-23 16:46:00,0.89965,0.9001,0.89965,0.89995,382299999.0
2009-09-23 16:47:00,0.89995,0.89995,0.8997,0.89975,423900001.0
2009-09-23 16:48:00,0.89975,0.89975,0.8996,0.8996,567099999.0
2009-09-23 16:49:00,0.8996,0.8997,0.8996,0.8996,266700001.0
2009-09-23 16:50:00,0.8996,0.8997,0.8996,0.8997,153400000.0
2009-09-23 16:51:00,0.8997,0.89985,0.8997,0.8998,267900000.0
2009-09-23 16:52:00,0.8998,0.90005,0.8998,0.9,417999999.0
2009-09-23 16:53:00,0.9,0.90005,0.89985,0.9,345400000.0
2009-09-23 16:54:00,0.9,0.90005,0.89995,0.90005,258100001.0
2009-09-23 16:55:00,0.90005,0.9001,0.8999,0.89995,728799999.0
2009-09-23 16:56:00,0.89995,0.90015,0.8999,0.9,483200000.0
2009-09-23 16:57:00,0.90005,0.9003,0.9,0.9002,213400000.0
2009-09-23 16:58:00,0.9002,0.90035,0.9002,0.9003,268900000.0
2009-09-23 16:59:00,0.9003,0.90035,0.9,0.90005,442100000.0
2009-09-23 17:00:00,0.90005,0.90015,0.9,0.90005,749800000.0
2009-09-23 17:01:00,0.90005,0.90015,0.90005,0.9001,394900000.0
2009-09-23 17:02:00,0.9001,0.9001,0.9,0.9,324200001.0
2009-09-23 17:03:00,0.9,0.9001,0.9,0.90005,756599999.0
2009-09-23 17:04:00,0.9001,0.9002,0.90005,0.9001,642200000.0
2009-09-23 17:05:00,0.9001,0.90015,0.89995,0.9,572799999.0
2009-09-23 17:06:00,0.9,0.9,0.8999,0.89995,520999999.0
2009-09-23 17:07:00,0.89995,0.9001,0.8999,0.9001,593799999.0
2009-09-23 17:08:00,0.9001,0.9003,0.9001,0.9002,369200000.0
2009-09-23 17:09:00,0.9002,0.9003,0.90005,0.90015,502099998.0
2009-09-23 17:10:00,0.9002,0.9004,0.9002,0.9003,755399995.0
2009-09-23 17:11:00,0.90025,0.9003,0.90015,0.9003,260600001.0
2009-09-23 17:12:00,0.9003,0.9003,0.9002,0.9003,466600000.0
2009-09-23 17:13:00,0.9003,0.9003,0.90015,0.90025,204300000.0
2009-09-23 17:14:00,0.90025,0.90025,0.90015,0.9002,248400000.0
2009-09-23 17:15:00,0.9002,0.9002,0.9001,0.9002,396500000.0
2009-09-23 17:16:00,0.90015,0.9002,0.9,0.9001,409699999.0
2009-09-23 17:17:00,0.9001,0.9001,0.8999,0.89995,551699996.0
2009-09-23 17:18:00,0.89995,0.89995,0.89985,0.89995,302599998.0
2009-09-23 17:19:00,0.8999,0.90015,0.8999,0.90005,393600000.0
2009-09-23 17:20:00,0.9001,0.9001,0.89995,0.90005,182700000.0
2009-09-23 17:21:00,0.9001,0.9002,0.9,0.90005,361800000.0
2009-09-23 17:22:00,0.90005,0.90025,0.9,0.90015,408000000.0
2009-09-23 17:23:00,0.90015,0.90015,0.9,0.90005,430300000.0
2009-09-23 17:24:00,0.90005,0.90015,0.9,0.9001,176700000.0
2009-09-23 17:25:00,0.9001,0.9001,0.89995,0.9001,575100000.0
2009-09-23 17:26:00,0.90005,0.90005,0.8998,0.90005,144400000.0
2009-09-23 17:27:00,0.90005,0.90005,0.89995,0.9,208300000.0
2009-09-23 17:28:00,0.90005,0.90015,0.90005,0.9001,277000000.0
2009-09-23 17:29:00,0.9001,0.90015,0.9,0.9,333300000.0
2009-09-23 17:30:00,0.9,0.90015,0.89995,0.90015,331200001.0
2009-09-23 17:31:00,0.90015,0.90015,0.9,0.90005,296300000.0
2009-09-23 17:32:00,0.9001,0.90025,0.90005,0.90025,392900000.0
2009-09-23 17:33:00,0.90025,0.9003,0.9002,0.90025,247200000.0
2009-09-23 17:34:00,0.90025,0.90025,0.9002,0.90025,170100000.0
2009-09-23 17:35:00,0.9003,0.9003,0.9001,0.9002,607400000.0
2009-09-23 17:36:00,0.90015,0.90015,0.90005,0.9001,514800000.0
2009-09-23 17:37:00,0.90015,0.90015,0.90005,0.9001,754299997.0
2009-09-23 17:38:00,0.9001,0.9002,0.90005,0.90015,570299999.0
2009-09-23 17:39:00,0.90015,0.90025,0.89975,0.89975,657800000.0
2009-09-23 17:40:00,0.8998,0.8998,0.89945,0.8996,661799999.0
2009-09-23 17:41:00,0.8996,0.89975,0.8995,0.8995,404500000.0
2009-09-23 17:42:00,0.8995,0.8997,0.8994,0.8994,674200000.0
2009-09-23 17:43:00,0.8994,0.8994,0.89925,0.89935,616900000.0
2009-09-23 17:44:00,0.89935,0.89955,0.89915,0.89925,628100001.0
2009-09-23 17:45:00,0.89925,0.89925,0.89905,0.8992,307500000.0
2009-09-23 17:46:00,0.8992,0.8995,0.89915,0.8994,297800000.0
2009-09-23 17:47:00,0.89935,0.89935,0.89905,0.89915,328400000.0
2009-09-23 17:48:00,0.89915,0.8993,0.899,0.89925,520200000.0
2009-09-23 17:49:00,0.89925,0.8994,0.8991,0.8994,356400001.0
2009-09-23 17:50:00,0.8993,0.89935,0.89925,0.8993,814100000.0
2009-09-23 17:51:00,0.8993,0.89935,0.89905,0.89925,783400002.0
2009-09-23 17:52:00,0.89925,0.89935,0.8991,0.8992,369399999.0
2009-09-23 17:53:00,0.8992,0.8993,0.89905,0.89925,552600000.0
2009-09-23 17:54:00,0.89925,0.8993,0.8991,0.8992,831900000.0
2009-09-23 17:55:00,0.8992,0.89925,0.89905,0.8991,456500001.0
2009-09-23 17:56:00,0.8991,0.89915,0.89905,0.8991,391700001.0
2009-09-23 17:57:00,0.89915,0.89925,0.89915,0.89925,145100000.0
2009-09-23 17:58:00,0.89925,0.8994,0.8992,0.89925,325400000.0
2009-09-23 17:59:00,0.89925,0.89935,0.8992,0.89925,228000000.0
2009-09-23 18:00:00,0.89925,0.89935,0.8992,0.8992,200000000.0
2009-09-23 18:01:00,0.89925,0.8993,0.8992,0.8992,363000000.0
2009-09-23 18:02:00,0.8992,0.89925,0.89915,0.8992,282499999.0
2009-09-23 18:03:00,0.8992,0.89935,0.89915,0.89935,274800000.0
2009-09-23 18:04:00,0.89935,0.89935,0.899,0.899,399100001.0
2009-09-23 18:05:00,0.899,0.89915,0.8989,0.8991,263800000.0
2009-09-23 18:06:00,0.89915,0.8992,0.8991,0.8992,98800000.0
2009-09-23 18:07:00,0.8992,0.8993,0.8992,0.8993,294700000.0
2009-09-23 18:08:00,0.89925,0.8993,0.8992,0.8993,228000000.0
2009-09-23 18:09:00,0.89925,0.8993,0.89925,0.89925,130100000.0
2009-09-23 18:10:00,0.89925,0.89935,0.89925,0.8993,251700000.0
2009-09-23 18:11:00,0.89925,0.8993,0.8992,0.89925,172200000.0
2009-09-23 18:12:00,0.89925,0.89935,0.8992,0.8993,182500000.0
2009-09-23 18:13:00,0.8993,0.89935,0.89925,0.89925,140800000.0
2009-09-23 18:14:00,0.89925,0.89935,0.89925,0.8993,100800000.0
2009-09-23 18:15:00,0.89925,0.89945,0.8992,0.89935,222100000.0
2009-09-23 18:16:00,0.8994,0.8994,0.8993,0.89935,194500000.0
2009-09-23 18:17:00,0.89935,0.8994,0.89925,0.89935,340200000.0
2009-09-23 18:18:00,0.8993,0.8994,0.8993,0.8993,184400000.0
2009-09-23 18:19:00,0.8993,0.8993,0.8992,0.89925,222200000.0
2009-09-23 18:20:00,0.89925,0.89935,0.89925,0.8993,187300000.0
2009-09-23 18:21:00,0.89935,0.89935,0.8992,0.8992,239300000.0
2009-09-23 18:22:00,0.8992,0.8994,0.8992,0.89935,66400000.0
2009-09-23 18:23:00,0.89935,0.8994,0.89915,0.89915,178800000.0
2009-09-23 18:24:00,0.89915,0.8992,0.89915,0.8992,58500000.0
2009-09-23 18:25:00,0.8992,0.8992,0.89905,0.89905,118600000.0
2009-09-23 18:26:00,0.8991,0.8992,0.89905,0.89915,125000000.0
2009-09-23 18:27:00,0.89915,0.8994,0.8991,0.89935,214000000.0
2009-09-23 18:28:00,0.8994,0.8995,0.8993,0.8994,354600000.0
2009-09-23 18:29:00,0.8994,0.8997,0.8993,0.8997,258900000.0
2009-09-23 18:30:00,0.8997,0.89985,0.89965,0.89975,321300000.0
2009-09-23 18:31:00,0.89975,0.89975,0.89975,0.89975,98600000.0
2009-09-23 18:32:00,0.89975,0.89975,0.8997,0.89975,155800000.0
2009-09-23 18:33:00,0.8997,0.89975,0.8996,0.89965,240400000.0
2009-09-23 18:34:00,0.89965,0.8999,0.8996,0.8999,253399999.0
2009-09-23 18:35:00,0.8999,0.89995,0.8998,0.89995,173700000.0
2009-09-23 18:36:00,0.89995,0.9,0.8999,0.8999,251900000.0
2009-09-23 18:37:00,0.89985,0.89985,0.8998,0.89985,47600000.0
2009-09-23 18:38:00,0.89985,0.89985,0.89985,0.89985,28800000.0
2009-09-23 18:39:00,0.89985,0.8999,0.89985,0.89985,128800000.0
2009-09-23 18:40:00,0.89985,0.89985,0.89985,0.89985,252000000.0
2009-09-23 18:41:00,0.89985,0.89985,0.89985,0.89985,69600000.0
2009-09-23 18:42:00,0.89985,0.89995,0.89985,0.89995,313299999.0
2009-09-23 18:43:00,0.89995,0.9,0.8999,0.89995,374900001.0
2009-09-23 18:44:00,0.89995,0.9,0.89995,0.9,254300000.0
2009-09-23 18:45:00,0.9,0.9,0.9,0.9,34500000.0
2009-09-23 18:46:00,0.9,0.90025,0.89995,0.90015,384400000.0
2009-09-23 18:47:00,0.9002,0.9002,0.9001,0.9002,347900000.0
2009-09-23 18:48:00,0.9002,0.9003,0.90015,0.90025,164600000.0
2009-09-23 18:49:00,0.90025,0.90025,0.90015,0.90015,145500000.0
2009-09-23 18:50:00,0.90015,0.90025,0.90015,0.9002,502300000.0
2009-09-23 18:51:00,0.9002,0.9002,0.90005,0.90005,337600000.0
2009-09-23 18:52:00,0.90005,0.90015,0.90005,0.90005,234400000.0
2009-09-23 18:53:00,0.90005,0.90005,0.90005,0.90005,45600000.0
2009-09-23 18:54:00,0.9,0.90005,0.89995,0.90005,220100000.0
2009-09-23 18:55:00,0.90005,0.90005,0.90005,0.90005,266000000.0
2009-09-23 18:56:00,0.90005,0.90015,0.90005,0.90015,110100000.0
2009-09-23 18:57:00,0.90015,0.90015,0.9001,0.90015,172200000.0
2009-09-23 18:58:00,0.9001,0.90015,0.90005,0.9001,239300000.0
2009-09-23 18:59:00,0.9001,0.9002,0.9,0.9002,395300000.0
2009-09-23 19:00:00,0.9002,0.9003,0.90015,0.90025,298600000.0
2009-09-23 19:01:00,0.90025,0.90025,0.9001,0.90015,176700000.0
2009-09-23 19:02:00,0.90015,0.9002,0.90015,0.90015,149300000.0
2009-09-23 19:03:00,0.90015,0.90025,0.90015,0.90015,165500000.0
2009-09-23 19:04:00,0.90015,0.90015,0.90005,0.90015,194400000.0
2009-09-23 19:05:00,0.90015,0.90015,0.9001,0.90015,99100000.0
2009-09-23 19:06:00,0.90015,0.9002,0.9,0.9,62300000.0
2009-09-23 19:07:00,0.89995,0.9001,0.8999,0.9001,97300000.0
2009-09-23 19:08:00,0.9001,0.9001,0.90005,0.9001,71700000.0
2009-09-23 19:09:00,0.9001,0.90015,0.9001,0.90015,50700000.0
2009-09-23 19:10:00,0.90015,0.90015,0.9001,0.9001,78500000.0
2009-09-23 19:11:00,0.9001,0.9001,0.9001,0.9001,87200000.0
2009-09-23 19:12:00,0.9001,0.9002,0.9001,0.90015,88800000.0
2009-09-23 19:13:00,0.90015,0.90015,0.90015,0.90015,33600000.0
2009-09-23 19:14:00,0.90015,0.9002,0.90015,0.90015,24800000.0
2009-09-23 19:15:00,0.90015,0.90015,0.9001,0.90015,41300000.0
2009-09-23 19:16:00,0.9001,0.90015,0.9001,0.90015,77700000.0
2009-09-23 19:17:00,0.90015,0.9002,0.90015,0.90015,44400000.0
2009-09-23 19:18:00,0.90015,0.90015,0.9001,0.90015,63000000.0
2009-09-23 19:19:00,0.90015,0.9005,0.90015,0.9005,303100000.0
2009-09-23 19:20:00,0.90045,0.9005,0.9004,0.90045,195500000.0
2009-09-23 19:21:00,0.90045,0.9005,0.90035,0.9004,204700000.0
2009-09-23 19:22:00,0.9004,0.9005,0.90035,0.9004,133700000.0
2009-09-23 19:23:00,0.9004,0.9005,0.9004,0.90045,441300000.0
2009-09-23 19:24:00,0.90045,0.90045,0.9004,0.9004,34300000.0
2009-09-23 19:25:00,0.90045,0.90045,0.90035,0.9004,80100000.0
2009-09-23 19:26:00,0.9004,0.90045,0.90035,0.90045,312000000.0
2009-09-23 19:27:00,0.90045,0.9005,0.90045,0.90045,156300000.0
2009-09-23 19:28:00,0.90045,0.90045,0.90045,0.90045,146300000.0
2009-09-23 19:29:00,0.90045,0.90045,0.90045,0.90045,48000000.0
2009-09-23 19:30:00,0.9004,0.90045,0.9004,0.90045,35000000.0
2009-09-23 19:31:00,0.90045,0.90045,0.9004,0.9004,37200000.0
2009-09-23 19:32:00,0.9004,0.90045,0.90035,0.90045,53400000.0
2009-09-23 19:33:00,0.90045,0.90045,0.9004,0.9004,29500000.0
2009-09-23 19:34:00,0.90045,0.90045,0.9004,0.90045,52500000.0
2009-09-23 19:35:00,0.90045,0.9005,0.9004,0.9004,190800000.0
2009-09-23 19:36:00,0.9004,0.9004,0.9004,0.9004,177000000.0
2009-09-23 19:37:00,0.9004,0.9005,0.9004,0.9004,165800000.0
2009-09-23 19:38:00,0.9004,0.9005,0.9004,0.9005,68000000.0
2009-09-23 19:39:00,0.9005,0.9006,0.9005,0.90055,118000000.0
2009-09-23 19:40:00,0.90055,0.90065,0.90055,0.90065,137500000.0
2009-09-23 19:41:00,0.90065,0.9007,0.9006,0.90065,318500000.0
2009-09-23 19:42:00,0.90065,0.9007,0.90055,0.90055,124100000.0
2009-09-23 19:43:00,0.90055,0.90065,0.90055,0.9006,63100000.0
2009-09-23 19:44:00,0.9006,0.90075,0.90055,0.90075,204900000.0
2009-09-23 19:45:00,0.90075,0.90075,0.90065,0.9007,263300000.0
2009-09-23 19:46:00,0.90075,0.90075,0.9006,0.90065,353600000.0
2009-09-23 19:47:00,0.90065,0.90065,0.9006,0.9006,92000000.0
2009-09-23 19:48:00,0.9006,0.90065,0.90055,0.90055,185000000.0
2009-09-23 19:49:00,0.90055,0.90055,0.9004,0.90055,225300000.0
2009-09-23 19:50:00,0.90055,0.9007,0.90055,0.90055,751700000.0
2009-09-23 19:51:00,0.90055,0.9006,0.9005,0.90055,192700000.0
2009-09-23 19:52:00,0.90055,0.90065,0.9005,0.9006,442000001.0
2009-09-23 19:53:00,0.9006,0.9006,0.90055,0.90055,217300000.0
2009-09-23 19:54:00,0.90055,0.90065,0.90055,0.9006,206000000.0
2009-09-23 19:55:00,0.90055,0.90055,0.90055,0.90055,351700003.0
2009-09-23 19:56:00,0.90055,0.9007,0.90055,0.9007,314500001.0
2009-09-23 19:57:00,0.90065,0.90065,0.90065,0.90065,346000000.0
2009-09-23 19:58:00,0.9007,0.9009,0.9007,0.90085,423900002.0
2009-09-23 19:59:00,0.9008,0.90085,0.9007,0.90085,300400000.0
2009-09-23 20:00:00,0.90085,0.9009,0.90065,0.90065,524100000.0
2009-09-23 20:01:00,0.90065,0.90065,0.90045,0.90065,542300001.0
2009-09-23 20:02:00,0.90065,0.90075,0.9006,0.90075,345400000.0
2009-09-23 20:03:00,0.90075,0.90075,0.90065,0.9007,216100000.0
2009-09-23 20:04:00,0.9007,0.9007,0.9004,0.9005,298200000.0
2009-09-23 20:05:00,0.9005,0.90055,0.90045,0.9005,116200000.0
2009-09-23 20:06:00,0.9005,0.90055,0.9005,0.9005,45200000.0
2009-09-23 20:07:00,0.9005,0.9006,0.9005,0.9005,87700000.0
2009-09-23 20:08:00,0.90055,0.90065,0.90055,0.90055,76200000.0
2009-09-23 20:09:00,0.90055,0.9006,0.90045,0.9005,177800000.0
2009-09-23 20:10:00,0.9005,0.9005,0.9001,0.90015,465800000.0
2009-09-23 20:11:00,0.90005,0.9003,0.9,0.9002,487899999.0
2009-09-23 20:12:00,0.9002,0.90035,0.9001,0.90035,371900000.0
2009-09-23 20:13:00,0.9004,0.9004,0.90015,0.9002,211000000.0
2009-09-23 20:14:00,0.90015,0.90045,0.90015,0.90045,294500000.0
2009-09-23 20:15:00,0.90045,0.90045,0.90045,0.90045,14600000.0
2009-09-23 20:16:00,0.90055,0.9012,0.90045,0.90105,52900000.0
2009-09-23 20:17:00,0.9006,0.90135,0.9001,0.9011,448800000.0
2009-09-23 20:18:00,0.9011,0.90155,0.90095,0.90155,327400000.0
2009-09-23 20:19:00,0.90165,0.9018,0.90085,0.9009,339800000.0
2009-09-23 20:20:00,0.9009,0.9018,0.90075,0.9014,446300000.0
2009-09-23 20:21:00,0.9014,0.9019,0.9014,0.9016,528300000.0
2009-09-23 20:22:00,0.9016,0.90165,0.90105,0.9011,843899998.0
2009-09-23 20:23:00,0.90115,0.9013,0.90105,0.9011,390400000.0
2009-09-23 20:24:00,0.90105,0.90125,0.90095,0.9011,503000000.0
2009-09-23 20:25:00,0.9011,0.90155,0.9011,0.90145,404100000.0
2009-09-23 20:26:00,0.90145,0.9017,0.90145,0.90155,499400000.0
2009-09-23 20:27:00,0.9016,0.90165,0.90135,0.9015,419300000.0
2009-09-23 20:28:00,0.90145,0.9017,0.90125,0.9016,544000000.0
2009-09-23 20:29:00,0.9016,0.9018,0.90155,0.90165,427300000.0
2009-09-23 20:30:00,0.90165,0.90175,0.90145,0.9016,395100000.0
2009-09-23 20:31:00,0.9016,0.9019,0.90155,0.90155,657000000.0
2009-09-23 20:32:00,0.9016,0.90165,0.9014,0.9016,671800000.0
2009-09-23 20:33:00,0.9016,0.9017,0.9015,0.90165,395600000.0
2009-09-23 20:34:00,0.90165,0.9017,0.90125,0.90135,560100000.0
2009-09-23 20:35:00,0.90135,0.90145,0.9011,0.9013,435500000.0
2009-09-23 20:36:00,0.90125,0.9013,0.901,0.901,386800001.0
2009-09-23 20:37:00,0.901,0.9012,0.901,0.90115,199000000.0
2009-09-23 20:38:00,0.90125,0.9013,0.90115,0.90125,220100000.0
2009-09-23 20:39:00,0.90125,0.90125,0.90105,0.90105,135000000.0
2009-09-23 20:40:00,0.9011,0.90125,0.90105,0.90105,288100000.0
2009-09-23 20:41:00,0.90105,0.9011,0.901,0.9011,362200000.0
2009-09-23 20:42:00,0.9011,0.90125,0.901,0.90105,325800000.0
2009-09-23 20:43:00,0.90105,0.90155,0.90105,0.9013,394200000.0
2009-09-23 20:44:00,0.90135,0.90145,0.90135,0.9014,241200000.0
2009-09-23 20:45:00,0.9014,0.9015,0.9014,0.9014,261300000.0
2009-09-23 20:46:00,0.9014,0.90145,0.90095,0.901,255900000.0
2009-09-23 20:47:00,0.901,0.90125,0.901,0.9012,485400000.0
2009-09-23 20:48:00,0.9012,0.9012,0.90095,0.901,343200000.0
2009-09-23 20:49:00,0.901,0.9012,0.90095,0.90115,270400000.0
2009-09-23 20:50:00,0.90115,0.9012,0.9011,0.9012,153400000.0
2009-09-23 20:51:00,0.9012,0.90135,0.90115,0.90135,331000000.0
2009-09-23 20:52:00,0.90135,0.9014,0.9013,0.90135,167200000.0
2009-09-23 20:53:00,0.90135,0.90145,0.90135,0.90135,247700000.0
2009-09-23 20:54:00,0.90135,0.90145,0.90135,0.9014,402100000.0
2009-09-23 20:55:00,0.9014,0.90145,0.9013,0.9014,290500000.0
2009-09-23 20:56:00,0.9014,0.9014,0.90125,0.90135,331100000.0
2009-09-23 20:57:00,0.90135,0.9014,0.90125,0.9014,465300000.0
2009-09-23 20:58:00,0.9014,0.90145,0.9012,0.9014,301700000.0
2009-09-23 20:59:00,0.9014,0.9015,0.90115,0.9012,520400000.0
2009-09-23 21:00:00,0.9013,0.9014,0.9012,0.90135,190500000.0
2009-09-23 21:01:00,0.9014,0.9015,0.90135,0.9015,169000000.0
2009-09-23 21:02:00,0.9015,0.9016,0.9014,0.9015,388000000.0
2009-09-23 21:03:00,0.9015,0.90165,0.90145,0.90165,214100000.0
2009-09-23 21:04:00,0.9017,0.90175,0.9014,0.90145,323700000.0
2009-09-23 21:05:00,0.90145,0.90155,0.9012,0.9012,335599998.0
2009-09-23 21:06:00,0.90125,0.9013,0.9009,0.90105,366400000.0
2009-09-23 21:07:00,0.90105,0.90115,0.901,0.9011,338300000.0
2009-09-23 21:08:00,0.9011,0.90115,0.9009,0.90105,533600000.0
2009-09-23 21:09:00,0.90105,0.90115,0.9009,0.90095,460200000.0
2009-09-23 21:10:00,0.90095,0.9015,0.90095,0.9015,337300000.0
2009-09-23 21:11:00,0.90145,0.90155,0.90125,0.90145,426800000.0
2009-09-23 21:12:00,0.90145,0.90195,0.9014,0.9018,379900000.0
2009-09-23 21:13:00,0.9018,0.9019,0.90145,0.9016,433000000.0
2009-09-23 21:14:00,0.90155,0.90155,0.90115,0.9014,480700000.0
2009-09-23 21:15:00,0.9014,0.9014,0.9011,0.90125,533000000.0
2009-09-23 21:16:00,0.90125,0.90145,0.9012,0.90125,286400000.0
2009-09-23 21:17:00,0.9012,0.9013,0.90115,0.9013,197600000.0
2009-09-23 21:18:00,0.90135,0.9015,0.90135,0.90145,416000000.0
2009-09-23 21:19:00,0.90145,0.90145,0.9013,0.9013,286100000.0
2009-09-23 21:20:00,0.9013,0.9014,0.9012,0.9012,324100000.0
2009-09-23 21:21:00,0.9012,0.90135,0.9012,0.90125,272400000.0
2009-09-23 21:22:00,0.90125,0.9015,0.90115,0.9015,328500000.0
2009-09-23 21:23:00,0.90155,0.90155,0.9012,0.9014,375000000.0
2009-09-23 21:24:00,0.9014,0.9015,0.9013,0.90135,247300000.0
2009-09-23 21:25:00,0.9014,0.90145,0.90135,0.9014,99900000.0
2009-09-23 21:26:00,0.9014,0.9014,0.90125,0.9013,277400000.0
2009-09-23 21:27:00,0.90135,0.90145,0.9012,0.9012,357500000.0
2009-09-23 21:28:00,0.9012,0.90135,0.9012,0.9013,255100000.0
2009-09-23 21:29:00,0.9013,0.9013,0.90115,0.90125,275200000.0
2009-09-23 21:30:00,0.90125,0.90125,0.9011,0.9012,595800000.0
2009-09-23 21:31:00,0.9012,0.90145,0.90115,0.90145,399100000.0
2009-09-23 21:32:00,0.9014,0.90145,0.9012,0.90135,491799999.0
2009-09-23 21:33:00,0.9013,0.90145,0.90115,0.9013,477000000.0
2009-09-23 21:34:00,0.9013,0.9014,0.90105,0.90115,468300000.0
2009-09-23 21:35:00,0.90115,0.9013,0.9011,0.9013,559600000.0
2009-09-23 21:36:00,0.9013,0.90135,0.9012,0.9013,392800000.0
2009-09-23 21:37:00,0.9013,0.9014,0.9012,0.90125,359100000.0
2009-09-23 21:38:00,0.90125,0.9014,0.9012,0.90135,474900000.0
2009-09-23 21:39:00,0.9013,0.9015,0.9013,0.90145,283700000.0
2009-09-23 21:40:00,0.90145,0.90145,0.9013,0.9013,391200000.0
2009-09-23 21:41:00,0.90135,0.9014,0.90105,0.9013,326300000.0
2009-09-23 21:42:00,0.9013,0.90135,0.9012,0.90125,416100000.0
2009-09-23 21:43:00,0.90125,0.9013,0.9012,0.9013,251800000.0
2009-09-23 21:44:00,0.90125,0.90145,0.90125,0.9014,273200000.0
2009-09-23 21:45:00,0.90135,0.90145,0.90135,0.9014,176700000.0
2009-09-23 21:46:00,0.9014,0.90145,0.90125,0.9013,337300000.0
2009-09-23 21:47:00,0.9013,0.9014,0.9013,0.90135,208900000.0
2009-09-23 21:48:00,0.90135,0.90135,0.90105,0.9011,276900000.0
2009-09-23 21:49:00,0.9011,0.90115,0.901,0.90105,353500000.0
2009-09-23 21:50:00,0.9011,0.90115,0.9009,0.90095,542000000.0
2009-09-23 21:51:00,0.90095,0.90105,0.90075,0.9009,515900000.0
2009-09-23 21:52:00,0.9009,0.9011,0.90075,0.901,396400000.0
2009-09-23 21:53:00,0.901,0.9014,0.90095,0.901,442300000.0
2009-09-23 21:54:00,0.9009,0.9009,0.90075,0.9009,299900000.0
2009-09-23 21:55:00,0.90095,0.90105,0.90075,0.9009,313200000.0
2009-09-23 21:56:00,0.90095,0.90105,0.90085,0.901,279500000.0
2009-09-23 21:57:00,0.90095,0.9014,0.90085,0.90135,187900000.0
2009-09-23 21:58:00,0.90135,0.90135,0.90095,0.9011,411000000.0
2009-09-23 21:59:00,0.9011,0.9012,0.901,0.90115,265400000.0
2009-09-23 22:00:00,0.90115,0.9012,0.90105,0.90115,285600000.0
2009-09-23 22:01:00,0.90115,0.9013,0.9011,0.9013,247600000.0
2009-09-23 22:02:00,0.90135,0.90135,0.90115,0.90125,308900000.0
2009-09-23 22:03:00,0.9012,0.90125,0.90115,0.90115,242400000.0
2009-09-23 22:04:00,0.9012,0.9012,0.901,0.901,128400000.0
2009-09-23 22:05:00,0.901,0.90105,0.901,0.901,29000000.0
2009-09-23 22:06:00,0.90105,0.9011,0.90105,0.9011,185500000.0
2009-09-23 22:07:00,0.9011,0.9011,0.9009,0.9009,364000000.0
2009-09-23 22:08:00,0.9009,0.901,0.9009,0.90095,457800000.0
2009-09-23 22:09:00,0.90095,0.901,0.9009,0.90095,271400000.0
2009-09-23 22:10:00,0.90095,0.90095,0.90085,0.90085,199400000.0
2009-09-23 22:11:00,0.90085,0.9009,0.9008,0.9008,310600000.0
2009-09-23 22:12:00,0.9008,0.90085,0.9008,0.9008,156500000.0
2009-09-23 22:13:00,0.9008,0.90095,0.9008,0.90085,383900000.0
2009-09-23 22:14:00,0.9009,0.90095,0.9008,0.90085,275100000.0
2009-09-23 22:15:00,0.90085,0.9009,0.90085,0.90085,277500000.0
2009-09-23 22:16:00,0.9008,0.90105,0.9008,0.90095,290000000.0
2009-09-23 22:17:00,0.90095,0.9011,0.90085,0.901,205400000.0
2009-09-23 22:18:00,0.901,0.90105,0.901,0.901,60000000.0
2009-09-23 22:19:00,0.90095,0.901,0.9009,0.90095,115600000.0
2009-09-23 22:20:00,0.9009,0.90095,0.9009,0.90095,146600000.0
2009-09-23 22:21:00,0.90095,0.90095,0.9009,0.90095,212200000.0
2009-09-23 22:22:00,0.90095,0.90095,0.90075,0.90075,220800000.0
2009-09-23 22:23:00,0.90075,0.90085,0.90075,0.9008,43700000.0
2009-09-23 22:24:00,0.9008,0.90085,0.90075,0.9008,141000000.0
2009-09-23 22:25:00,0.9008,0.90085,0.90075,0.90085,43400000.0
2009-09-23 22:26:00,0.90085,0.90095,0.9008,0.90085,300300000.0
2009-09-23 22:27:00,0.9009,0.901,0.9009,0.90095,149000000.0
2009-09-23 22:28:00,0.90095,0.901,0.90095,0.901,241600000.0
2009-09-23 22:29:00,0.901,0.90105,0.901,0.901,250800000.0
2009-09-23 22:30:00,0.90105,0.90125,0.901,0.90115,106600000.0
2009-09-23 22:31:00,0.9012,0.9013,0.9011,0.90115,363900000.0
2009-09-23 22:32:00,0.90125,0.9013,0.90115,0.90125,290900000.0
2009-09-23 22:33:00,0.90125,0.90125,0.90115,0.90115,266399996.0
2009-09-23 22:34:00,0.90115,0.90125,0.90105,0.9011,123799999.0
2009-09-23 22:35:00,0.9011,0.90115,0.901,0.9011,73700000.0
2009-09-23 22:36:00,0.9011,0.90115,0.90105,0.9011,228100000.0
2009-09-23 22:37:00,0.90115,0.90115,0.90105,0.90115,93800000.0
2009-09-23 22:38:00,0.90115,0.90115,0.9011,0.90115,125900000.0
2009-09-23 22:39:00,0.90115,0.9012,0.9011,0.9012,109500000.0
2009-09-23 22:40:00,0.9012,0.90125,0.9011,0.9011,131300000.0
2009-09-23 22:41:00,0.90115,0.9013,0.90105,0.9011,391400001.0
2009-09-23 22:42:00,0.90115,0.90115,0.90095,0.9011,209100000.0
2009-09-23 22:43:00,0.9011,0.90125,0.90105,0.9011,115200000.0
2009-09-23 22:44:00,0.9011,0.90115,0.9011,0.9011,159500000.0
2009-09-23 22:45:00,0.9011,0.9012,0.90105,0.90115,261100000.0
2009-09-23 22:46:00,0.9011,0.90115,0.90085,0.9009,429200000.0
2009-09-23 22:47:00,0.90095,0.90105,0.90075,0.90105,220400000.0
2009-09-23 22:48:00,0.90105,0.90105,0.9009,0.9009,187700000.0
2009-09-23 22:49:00,0.90095,0.90095,0.90085,0.90085,173200000.0
2009-09-23 22:50:00,0.90085,0.901,0.90085,0.901,88000000.0
2009-09-23 22:51:00,0.90095,0.90135,0.90095,0.9012,434900000.0
2009-09-23 22:52:00,0.9012,0.9013,0.9011,0.9012,595800003.0
2009-09-23 22:53:00,0.9012,0.90125,0.9011,0.9012,543800000.0
2009-09-23 22:54:00,0.9012,0.9013,0.90115,0.90125,286700001.0
2009-09-23 22:55:00,0.90125,0.9013,0.90115,0.90115,171400000.0
2009-09-23 22:56:00,0.90125,0.9013,0.9012,0.90125,170600000.0
2009-09-23 22:57:00,0.90125,0.9015,0.9011,0.9015,196699999.0
2009-09-23 22:58:00,0.9015,0.90155,0.9011,0.9015,61000000.0
2009-09-23 22:59:00,0.90145,0.90155,0.901,0.9015,73300000.0
2009-09-23 23:00:00,0.9015,0.90155,0.9012,0.9012,37100000.0
2009-09-23 23:01:00,0.90105,0.90125,0.90105,0.9012,12800000.0
2009-09-23 23:02:00,0.90125,0.90135,0.9012,0.90125,16000000.0
2009-09-23 23:03:00,0.9012,0.90135,0.9012,0.9012,17000000.0
2009-09-23 23:04:00,0.90125,0.9013,0.9011,0.90115,41700000.0
2009-09-23 23:05:00,0.9012,0.9014,0.90115,0.90135,65200000.0
2009-09-23 23:06:00,0.90125,0.9014,0.9011,0.90125,127600000.0
2009-09-23 23:07:00,0.9012,0.90125,0.90115,0.9012,54400000.0
2009-09-23 23:08:00,0.90125,0.9013,0.90125,0.9013,73900000.0
2009-09-23 23:09:00,0.90125,0.90125,0.9011,0.9012,61500000.0
2009-09-23 23:10:00,0.90125,0.90125,0.90105,0.90105,48200000.0
2009-09-23 23:11:00,0.9011,0.90115,0.9011,0.9011,103900000.0
2009-09-23 23:12:00,0.90125,0.90125,0.9011,0.90125,19400000.0
2009-09-23 23:13:00,0.90125,0.9013,0.90115,0.90115,31000000.0
2009-09-23 23:14:00,0.90115,0.9012,0.90105,0.9011,66600000.0
2009-09-23 23:15:00,0.901,0.901,0.9009,0.901,40800000.0
2009-09-23 23:16:00,0.90105,0.90105,0.90095,0.901,11200000.0
2009-09-23 23:17:00,0.901,0.90105,0.90095,0.90105,21400000.0
2009-09-23 23:18:00,0.901,0.901,0.90075,0.90075,58700000.0
2009-09-23 23:19:00,0.90075,0.9009,0.90065,0.9009,221300000.0
2009-09-23 23:20:00,0.9009,0.9009,0.90075,0.90075,156700000.0
2009-09-23 23:21:00,0.9008,0.9009,0.90065,0.9009,74900000.0
2009-09-23 23:22:00,0.9009,0.9009,0.90075,0.90075,18800000.0
2009-09-23 23:23:00,0.90075,0.9009,0.90075,0.9009,41400000.0
2009-09-23 23:24:00,0.9009,0.90095,0.9009,0.9009,37400000.0
2009-09-23 23:25:00,0.9009,0.90095,0.9009,0.90095,39800000.0
2009-09-23 23:26:00,0.90095,0.90095,0.90095,0.90095,5200000.0
2009-09-23 23:27:00,0.90095,0.90095,0.9009,0.9009,25000000.0
2009-09-23 23:28:00,0.9009,0.9009,0.90085,0.9009,66800000.0
2009-09-23 23:29:00,0.9009,0.901,0.9009,0.901,124400000.0
2009-09-23 23:30:00,0.901,0.901,0.9008,0.90095,57800000.0
2009-09-23 23:31:00,0.901,0.901,0.9008,0.9008,45000000.0
2009-09-23 23:32:00,0.9008,0.9009,0.9008,0.9009,183920000.0
2009-09-23 23:33:00,0.9009,0.901,0.90085,0.9009,38000000.0
2009-09-23 23:34:00,0.90085,0.90095,0.90085,0.90095,50200000.0
2009-09-23 23:35:00,0.90085,0.901,0.90085,0.90095,85600000.0
2009-09-23 23:36:00,0.90095,0.90095,0.9009,0.9009,9400000.0
2009-09-23 23:37:00,0.9009,0.9009,0.9008,0.9008,293000000.0
2009-09-23 23:38:00,0.9008,0.9008,0.9008,0.9008,146900000.0
2009-09-23 23:39:00,0.9008,0.90085,0.9004,0.90045,263360000.0
2009-09-23 23:40:00,0.90045,0.9007,0.90035,0.90065,205700000.0
2009-09-23 23:41:00,0.90065,0.90065,0.90055,0.90065,101800000.0
2009-09-23 23:42:00,0.9007,0.9007,0.90065,0.9007,84400000.0
2009-09-23 23:43:00,0.90075,0.9008,0.9004,0.9006,78200000.0
2009-09-23 23:44:00,0.90065,0.90065,0.9005,0.9005,6300000.0
2009-09-23 23:45:00,0.9005,0.9006,0.9003,0.9004,142700000.0
2009-09-23 23:46:00,0.9004,0.9005,0.9004,0.9005,19700000.0
2009-09-23 23:47:00,0.9005,0.9006,0.9005,0.90055,32400000.0
2009-09-23 23:48:00,0.90055,0.90065,0.9004,0.9005,150900000.0
2009-09-23 23:49:00,0.9005,0.90055,0.90025,0.9004,223600000.0
2009-09-23 23:50:00,0.90045,0.90045,0.9004,0.9004,66000000.0
2009-09-23 23:51:00,0.9004,0.9004,0.90035,0.9004,18900000.0
2009-09-23 23:52:00,0.9004,0.9004,0.9002,0.9002,52500000.0
2009-09-23 23:53:00,0.9002,0.90025,0.9002,0.90025,18300000.0
2009-09-23 23:54:00,0.9003,0.9004,0.90025,0.90035,56000000.0
2009-09-23 23:55:00,0.90035,0.90045,0.90035,0.90045,117500000.0
2009-09-23 23:56:00,0.9004,0.90045,0.9003,0.90035,79400000.0
2009-09-23 23:57:00,0.90035,0.9004,0.9003,0.9004,124100000.0
2009-09-23 23:58:00,0.9004,0.90045,0.8999,0.9001,279100000.0
2009-09-23 23:59:00,0.9001,0.9001,0.8997,0.89975,330200000.0
2009-09-24 00:00:00,0.89975,0.9001,0.8997,0.8999,321300000.0
2009-09-24 00:01:00,0.89995,0.90025,0.8999,0.9002,205500000.0
2009-09-24 00:02:00,0.90025,0.90025,0.8998,0.9,188400000.0
2009-09-24 00:03:00,0.9,0.9003,0.9,0.9003,252000000.0
2009-09-24 00:04:00,0.9003,0.90035,0.90015,0.9003,229800000.0
2009-09-24 00:05:00,0.90035,0.9004,0.9001,0.90015,216800000.0
2009-09-24 00:06:00,0.90015,0.90035,0.90005,0.90015,364500000.0
2009-09-24 00:07:00,0.90015,0.90015,0.89985,0.89995,310200000.0
2009-09-24 00:08:00,0.89995,0.9,0.89985,0.8999,320600000.0
2009-09-24 00:09:00,0.9,0.9,0.8999,0.89995,224600000.0
2009-09-24 00:10:00,0.89995,0.9,0.89995,0.89995,50600000.0
2009-09-24 00:11:00,0.9,0.9,0.9,0.9,105200000.0
2009-09-24 00:12:00,0.9,0.90005,0.9,0.90005,57600000.0
2009-09-24 00:13:00,0.9,0.90005,0.89985,0.9,124600000.0
2009-09-24 00:14:00,0.9,0.9,0.89995,0.89995,21600000.0
2009-09-24 00:15:00,0.89995,0.9,0.89985,0.89995,80000000.0
2009-09-24 00:16:00,0.8999,0.90005,0.8999,0.9,193000000.0
2009-09-24 00:17:00,0.89995,0.89995,0.89995,0.89995,392400000.0
2009-09-24 00:18:00,0.89995,0.89995,0.89995,0.89995,88600000.0
2009-09-24 00:19:00,0.89995,0.89995,0.89995,0.89995,151000000.0
2009-09-24 00:20:00,0.89995,0.90015,0.89995,0.9001,538700000.0
2009-09-24 00:21:00,0.9001,0.90045,0.9001,0.9004,373100000.0
2009-09-24 00:22:00,0.9004,0.9005,0.9004,0.9004,170700000.0
2009-09-24 00:23:00,0.9004,0.90055,0.90035,0.9005,122100000.0
2009-09-24 00:24:00,0.9005,0.90055,0.90035,0.9004,149800000.0
2009-09-24 00:25:00,0.9004,0.9005,0.90025,0.90045,292900000.0
2009-09-24 00:26:00,0.9005,0.9005,0.90045,0.9005,51100000.0
2009-09-24 00:27:00,0.9005,0.9006,0.90045,0.9005,294300000.0
2009-09-24 00:28:00,0.90045,0.9008,0.90045,0.9008,340240000.0
2009-09-24 00:29:00,0.9007,0.9008,0.90065,0.9007,84110000.0
2009-09-24 00:30:00,0.90075,0.90085,0.9006,0.9007,103800000.0
2009-09-24 00:31:00,0.90065,0.90075,0.9006,0.90065,52600000.0
2009-09-24 00:32:00,0.9006,0.9007,0.90055,0.90055,68700000.0
2009-09-24 00:33:00,0.9006,0.90065,0.9006,0.9006,57500000.0
2009-09-24 00:34:00,0.90065,0.90075,0.9006,0.9007,35600000.0
2009-09-24 00:35:00,0.90065,0.90075,0.9006,0.90065,60100000.0
2009-09-24 00:36:00,0.9007,0.9007,0.90065,0.9007,13800000.0
2009-09-24 00:37:00,0.90065,0.90065,0.90065,0.90065,11100000.0
2009-09-24 00:38:00,0.90055,0.9006,0.90055,0.9006,42000000.0
2009-09-24 00:39:00,0.9006,0.9006,0.90055,0.90055,5800000.0
2009-09-24 00:40:00,0.90055,0.90055,0.90055,0.90055,16800000.0
2009-09-24 00:41:00,0.90055,0.90055,0.90045,0.9005,38800000.0
2009-09-24 00:42:00,0.90045,0.90045,0.9004,0.90045,20800000.0
2009-09-24 00:43:00,0.90055,0.90055,0.90055,0.90055,40000000.0
2009-09-24 00:44:00,0.90055,0.90055,0.90055,0.90055,47600000.0
2009-09-24 00:45:00,0.90055,0.9006,0.90055,0.90055,57600000.0
2009-09-24 00:46:00,0.9006,0.9006,0.9003,0.90035,53400000.0
2009-09-24 00:47:00,0.90035,0.9004,0.9003,0.90035,35400000.0
2009-09-24 00:48:00,0.9004,0.9005,0.9004,0.9005,24700000.0
2009-09-24 00:49:00,0.90055,0.90055,0.9005,0.9005,10000000.0
2009-09-24 00:50:00,0.9005,0.9005,0.9005,0.9005,5000000.0
2009-09-24 00:51:00,0.9005,0.90055,0.9005,0.9005,58400000.0
2009-09-24 00:52:00,0.90045,0.9005,0.90045,0.90045,19300000.0
2009-09-24 00:53:00,0.9005,0.9007,0.90045,0.90065,253600000.0
2009-09-24 00:54:00,0.9007,0.90075,0.90065,0.90075,361100000.0
2009-09-24 00:55:00,0.90075,0.9008,0.90065,0.90065,378000000.0
2009-09-24 00:56:00,0.90065,0.90075,0.9005,0.9007,275800000.0
2009-09-24 00:57:00,0.90075,0.9008,0.9006,0.90075,153100000.0
2009-09-24 00:58:00,0.9008,0.90085,0.90065,0.90075,207500000.0
2009-09-24 00:59:00,0.90075,0.9008,0.90045,0.90055,249530000.0
2009-09-24 01:00:00,0.90055,0.9006,0.90055,0.9006,87000000.0
2009-09-24 01:01:00,0.9006,0.90065,0.9005,0.9006,247199998.0
2009-09-24 01:02:00,0.9006,0.9007,0.9006,0.90065,97100000.0
2009-09-24 01:03:00,0.9007,0.90075,0.90065,0.9007,263800000.0
2009-09-24 01:04:00,0.90075,0.9008,0.90065,0.9008,130600000.0
2009-09-24 01:05:00,0.9008,0.90085,0.9007,0.9007,302599997.0
2009-09-24 01:06:00,0.90075,0.90075,0.90075,0.90075,5800000.0
2009-09-24 01:07:00,0.90075,0.9008,0.9007,0.90075,81500000.0
2009-09-24 01:08:00,0.90075,0.90075,0.9006,0.9007,103500000.0
2009-09-24 01:09:00,0.90065,0.9007,0.9006,0.90065,75400000.0
2009-09-24 01:10:00,0.90065,0.90075,0.9006,0.90065,177700000.0
2009-09-24 01:11:00,0.90065,0.90065,0.9004,0.90055,309400000.0
2009-09-24 01:12:00,0.9006,0.90075,0.9005,0.9007,796300004.0
2009-09-24 01:13:00,0.9007,0.90075,0.90055,0.90055,598199998.0
2009-09-24 01:14:00,0.90055,0.90075,0.90055,0.90065,676299999.0
2009-09-24 01:15:00,0.90065,0.90065,0.90055,0.9006,149499998.0
2009-09-24 01:16:00,0.90065,0.9007,0.90055,0.9007,233199999.0
2009-09-24 01:17:00,0.90065,0.90075,0.90055,0.90075,138300000.0
2009-09-24 01:18:00,0.90075,0.90075,0.90065,0.9007,289400001.0
2009-09-24 01:19:00,0.90075,0.90075,0.9006,0.9007,132900000.0
2009-09-24 01:20:00,0.90065,0.90065,0.90055,0.90065,61300000.0
2009-09-24 01:21:00,0.90065,0.90065,0.9006,0.90065,62900000.0
2009-09-24 01:22:00,0.90065,0.9007,0.90055,0.90065,123600000.0
2009-09-24 01:23:00,0.9007,0.9007,0.90065,0.9007,18900000.0
2009-09-24 01:24:00,0.9007,0.9007,0.9006,0.90065,136100000.0
2009-09-24 01:25:00,0.90065,0.90065,0.90065,0.90065,26400000.0
2009-09-24 01:26:00,0.9006,0.90065,0.9005,0.9005,300800000.0
2009-09-24 01:27:00,0.9005,0.90055,0.9005,0.9005,140400000.0
2009-09-24 01:28:00,0.9005,0.9005,0.9005,0.9005,7000000.0
2009-09-24 01:29:00,0.9005,0.9005,0.9005,0.9005,99900000.0
2009-09-24 01:30:00,0.90045,0.90055,0.90045,0.90055,55700000.0
2009-09-24 01:31:00,0.90055,0.90055,0.90055,0.90055,16800000.0
2009-09-24 01:32:00,0.90055,0.90055,0.90055,0.90055,3300000.0
2009-09-24 01:33:00,0.90055,0.90055,0.90055,0.90055,10700000.0
2009-09-24 01:34:00,0.9005,0.9005,0.9005,0.9005,4800000.0
2009-09-24 01:35:00,0.9005,0.9005,0.9005,0.9005,6400000.0
2009-09-24 01:36:00,0.9005,0.9005,0.9005,0.9005,1600000.0
2009-09-24 01:37:00,0.9005,0.90055,0.90045,0.90055,32600000.0
2009-09-24 01:38:00,0.90055,0.90055,0.90055,0.90055,4800000.0
2009-09-24 01:39:00,0.90055,0.90055,0.90045,0.90045,120700000.0
2009-09-24 01:40:00,0.90045,0.9005,0.90045,0.90045,305100000.0
2009-09-24 01:41:00,0.90045,0.9005,0.90045,0.9005,39000000.0
2009-09-24 01:42:00,0.9003,0.90043,0.90027,0.90038,198100000.0
2009-09-24 01:43:00,0.90055,0.90055,0.90045,0.9005,89000000.0
2009-09-24 01:44:00,0.90045,0.9005,0.90045,0.9005,63500000.0
2009-09-24 01:45:00,0.9005,0.90055,0.9005,0.9005,96900000.0
2009-09-24 01:46:00,0.9005,0.90055,0.90045,0.90045,270200000.0
2009-09-24 01:47:00,0.90045,0.90055,0.90045,0.90055,110800000.0
2009-09-24 01:48:00,0.9006,0.9006,0.90045,0.90045,174800000.0
2009-09-24 01:49:00,0.9005,0.9005,0.90045,0.90045,242700000.0
2009-09-24 01:50:00,0.9005,0.9006,0.9005,0.90055,45100000.0
2009-09-24 01:51:00,0.9006,0.9007,0.90055,0.9007,121200000.0
2009-09-24 01:52:00,0.9007,0.9007,0.90045,0.9005,52000000.0
2009-09-24 01:53:00,0.9005,0.9005,0.90045,0.9005,32000000.0
2009-09-24 01:54:00,0.90045,0.9005,0.90045,0.9005,66400000.0
2009-09-24 01:55:00,0.9005,0.90055,0.90045,0.9005,130900000.0
2009-09-24 01:56:00,0.9005,0.9005,0.90045,0.90045,25800000.0
2009-09-24 01:57:00,0.90045,0.90045,0.90045,0.90045,76800000.0
2009-09-24 01:58:00,0.90055,0.90055,0.90055,0.90055,45800000.0
2009-09-24 01:59:00,0.90045,0.90045,0.90045,0.90045,166200000.0
2009-09-24 02:00:00,0.90045,0.90055,0.9004,0.90045,461000000.0
2009-09-24 02:01:00,0.90045,0.9005,0.9001,0.9001,487000000.0
2009-09-24 02:02:00,0.9001,0.90025,0.9001,0.90025,251000000.0
2009-09-24 02:03:00,0.90025,0.90035,0.90025,0.90025,228600000.0
2009-09-24 02:04:00,0.90025,0.9004,0.90025,0.9004,60700000.0
2009-09-24 02:05:00,0.9004,0.9004,0.9002,0.9003,278600000.0
2009-09-24 02:06:00,0.9003,0.90035,0.90025,0.9003,95100000.0
2009-09-24 02:07:00,0.9003,0.90035,0.90025,0.90035,133200000.0
2009-09-24 02:08:00,0.90035,0.90055,0.9003,0.9005,295700000.0
2009-09-24 02:09:00,0.90055,0.90055,0.90045,0.90045,95400000.0
2009-09-24 02:10:00,0.90045,0.9005,0.90045,0.90045,69600000.0
2009-09-24 02:11:00,0.90045,0.90045,0.90045,0.90045,4800000.0
2009-09-24 02:12:00,0.90045,0.90045,0.90035,0.90035,52100000.0
2009-09-24 02:13:00,0.9004,0.9004,0.90035,0.9004,81100000.0
2009-09-24 02:14:00,0.9004,0.9004,0.90025,0.9003,136500000.0
2009-09-24 02:15:00,0.90035,0.90035,0.90035,0.90035,174500000.0
2009-09-24 02:16:00,0.90035,0.90035,0.90035,0.90035,216700000.0
2009-09-24 02:17:00,0.90035,0.90035,0.90025,0.90025,211200000.0
2009-09-24 02:18:00,0.90025,0.9003,0.90015,0.9002,367400000.0
2009-09-24 02:19:00,0.9002,0.90025,0.9001,0.9002,182600000.0
2009-09-24 02:20:00,0.9002,0.9004,0.9002,0.90035,178500000.0
2009-09-24 02:21:00,0.90035,0.90045,0.90035,0.90035,143900000.0
2009-09-24 02:22:00,0.90035,0.9004,0.90035,0.90035,105700000.0
2009-09-24 02:23:00,0.9003,0.9003,0.9002,0.9003,251400000.0
2009-09-24 02:24:00,0.9003,0.90035,0.9002,0.90025,307700000.0
2009-09-24 02:25:00,0.90025,0.90045,0.9002,0.9004,359500000.0
2009-09-24 02:26:00,0.9004,0.9004,0.9003,0.9004,102300000.0
2009-09-24 02:27:00,0.9004,0.90055,0.9004,0.9005,95300000.0
2009-09-24 02:28:00,0.9005,0.9005,0.9004,0.9004,98100000.0
2009-09-24 02:29:00,0.9004,0.9004,0.90035,0.90035,161900000.0
2009-09-24 02:30:00,0.90035,0.9004,0.90035,0.90035,234800000.0
2009-09-24 02:31:00,0.90035,0.90045,0.90035,0.90045,73200000.0
2009-09-24 02:32:00,0.90045,0.9005,0.9004,0.9005,161800000.0
2009-09-24 02:33:00,0.9005,0.9005,0.90045,0.9005,167100000.0
2009-09-24 02:34:00,0.9005,0.9008,0.9005,0.90055,583370000.0
2009-09-24 02:35:00,0.90055,0.90055,0.9005,0.90055,167300000.0
2009-09-24 02:36:00,0.90055,0.9006,0.9005,0.9005,196400000.0
2009-09-24 02:37:00,0.9005,0.90055,0.90045,0.9005,163700000.0
2009-09-24 02:38:00,0.9005,0.9005,0.90045,0.90045,328400000.0
2009-09-24 02:39:00,0.90045,0.9005,0.90045,0.9005,268200000.0
2009-09-24 02:40:00,0.90045,0.9005,0.90045,0.9005,25700000.0
2009-09-24 02:41:00,0.9005,0.90055,0.9005,0.9005,166800000.0
2009-09-24 02:42:00,0.9005,0.9006,0.9005,0.90055,328000000.0
2009-09-24 02:43:00,0.90055,0.90065,0.9005,0.90065,231400000.0
2009-09-24 02:44:00,0.9006,0.90065,0.9005,0.90055,291000000.0
2009-09-24 02:45:00,0.9006,0.90065,0.9006,0.9006,111600000.0
2009-09-24 02:46:00,0.90065,0.90065,0.90055,0.9006,246600000.0
2009-09-24 02:47:00,0.9006,0.90075,0.90055,0.90075,280900000.0
2009-09-24 02:48:00,0.90065,0.9007,0.90055,0.90065,325200000.0
2009-09-24 02:49:00,0.90065,0.9007,0.9006,0.9006,93100000.0
2009-09-24 02:50:00,0.90075,0.9008,0.9007,0.9007,222700000.0
2009-09-24 02:51:00,0.90075,0.90085,0.9007,0.9008,191800000.0
2009-09-24 02:52:00,0.9008,0.9009,0.90075,0.90085,365800000.0
2009-09-24 02:53:00,0.9009,0.90095,0.9008,0.9008,507299999.0
2009-09-24 02:54:00,0.9008,0.90105,0.9008,0.90095,937790000.0
2009-09-24 02:55:00,0.901,0.9011,0.90095,0.90105,520300000.0
2009-09-24 02:56:00,0.9011,0.9013,0.901,0.9012,464200000.0
2009-09-24 02:57:00,0.90125,0.9013,0.9011,0.9012,934590001.0
2009-09-24 02:58:00,0.9012,0.9012,0.90105,0.9011,165300000.0
2009-09-24 02:59:00,0.9011,0.9012,0.901,0.9011,393090000.0
2009-09-24 03:00:00,0.90105,0.90115,0.90105,0.90105,94700000.0
2009-09-24 03:01:00,0.9011,0.90115,0.90105,0.90115,81400000.0
2009-09-24 03:02:00,0.90115,0.90125,0.9011,0.90125,189230000.0
2009-09-24 03:03:00,0.90125,0.90135,0.9012,0.90125,442120000.0
2009-09-24 03:04:00,0.9012,0.90135,0.90115,0.90135,282090000.0
2009-09-24 03:05:00,0.9013,0.90145,0.9013,0.9014,288300000.0
2009-09-24 03:06:00,0.9014,0.90145,0.90135,0.9014,207100000.0
2009-09-24 03:07:00,0.9014,0.90155,0.90135,0.90145,335960000.0
2009-09-24 03:08:00,0.9015,0.9015,0.90125,0.9013,315600000.0
2009-09-24 03:09:00,0.9013,0.90135,0.90125,0.90125,282900000.0
2009-09-24 03:10:00,0.90125,0.9013,0.9012,0.9012,118600000.0
2009-09-24 03:11:00,0.9012,0.90135,0.9012,0.90135,138900000.0
2009-09-24 03:12:00,0.90135,0.90155,0.9013,0.90135,360430000.0
2009-09-24 03:13:00,0.90135,0.90135,0.90125,0.90125,68300000.0
2009-09-24 03:14:00,0.9013,0.90135,0.90125,0.90135,182000000.0
2009-09-24 03:15:00,0.90135,0.90135,0.90135,0.90135,53200000.0
2009-09-24 03:16:00,0.90135,0.90135,0.90135,0.90135,133100000.0
2009-09-24 03:17:00,0.90135,0.90135,0.9013,0.90135,111200000.0
2009-09-24 03:18:00,0.90135,0.90135,0.9013,0.90135,104500000.0
2009-09-24 03:19:00,0.90125,0.90135,0.90125,0.90135,106800000.0
2009-09-24 03:20:00,0.90135,0.90135,0.90135,0.90135,83200000.0
2009-09-24 03:21:00,0.90135,0.90135,0.9013,0.90135,60800000.0
2009-09-24 03:22:00,0.90135,0.90135,0.90135,0.90135,48000000.0
2009-09-24 03:23:00,0.90135,0.90135,0.90135,0.90135,72000000.0
2009-09-24 03:24:00,0.90135,0.90135,0.90125,0.9013,56700000.0
2009-09-24 03:25:00,0.90125,0.90135,0.90125,0.90135,79200000.0
2009-09-24 03:26:00,0.90135,0.90135,0.90135,0.90135,38400000.0
2009-09-24 03:27:00,0.90101,0.90117,0.90095,0.90108,84500000.0
2009-09-24 03:28:00,0.90135,0.90135,0.90135,0.90135,40200000.0
2009-09-24 03:29:00,0.90135,0.90135,0.90135,0.90135,38400000.0
2009-09-24 03:30:00,0.90135,0.90135,0.90135,0.90135,28800000.0
2009-09-24 03:31:00,0.90135,0.90135,0.90125,0.90125,138000000.0
2009-09-24 03:32:00,0.90125,0.9013,0.90125,0.90125,109200000.0
2009-09-24 03:33:00,0.90125,0.90125,0.90125,0.90125,103200000.0
2009-09-24 03:34:00,0.90125,0.90125,0.9012,0.90125,108400000.0
2009-09-24 03:35:00,0.9012,0.90125,0.9012,0.90125,244600000.0
2009-09-24 03:36:00,0.90125,0.9013,0.90125,0.90125,203400000.0
2009-09-24 03:37:00,0.90125,0.90125,0.90125,0.90125,226600000.0
2009-09-24 03:38:00,0.90125,0.90125,0.90125,0.90125,313800000.0
2009-09-24 03:39:00,0.90125,0.90125,0.90125,0.90125,180800000.0
2009-09-24 03:40:00,0.90125,0.9013,0.90125,0.90125,105000000.0
2009-09-24 03:41:00,0.90125,0.90135,0.90125,0.90135,177800000.0
2009-09-24 03:42:00,0.9013,0.90135,0.9013,0.9013,29200000.0
2009-09-24 03:43:00,0.90125,0.9013,0.90125,0.9013,71200000.0
2009-09-24 03:44:00,0.9013,0.9013,0.90125,0.9013,82100000.0
2009-09-24 03:45:00,0.9013,0.90135,0.90125,0.9013,247500000.0
2009-09-24 03:46:00,0.9013,0.9013,0.90125,0.9013,391200000.0
2009-09-24 03:47:00,0.9013,0.9013,0.90125,0.9013,236700000.0
2009-09-24 03:48:00,0.9013,0.90135,0.9013,0.9013,162600000.0
2009-09-24 03:49:00,0.9013,0.90135,0.90125,0.90135,204100000.0
2009-09-24 03:50:00,0.90135,0.90135,0.90125,0.9013,319300000.0
2009-09-24 03:51:00,0.9013,0.9013,0.90125,0.90125,210000000.0
2009-09-24 03:52:00,0.90125,0.9013,0.90125,0.9013,449200000.0
2009-09-24 03:53:00,0.9013,0.90135,0.90125,0.9013,422300000.0
2009-09-24 03:54:00,0.9013,0.9013,0.90125,0.9013,223899999.0
2009-09-24 03:55:00,0.9013,0.9013,0.90125,0.90125,211100000.0
2009-09-24 03:56:00,0.90125,0.9013,0.90125,0.9013,269300000.0
2009-09-24 03:57:00,0.9013,0.9014,0.9013,0.9013,166300000.0
2009-09-24 03:58:00,0.9013,0.9013,0.90125,0.90125,107000000.0
2009-09-24 03:59:00,0.90125,0.90135,0.90125,0.90135,137100000.0
2009-09-24 04:00:00,0.90135,0.90135,0.90135,0.90135,38400000.0
2009-09-24 04:01:00,0.90135,0.90135,0.90135,0.90135,11200000.0
2009-09-24 04:02:00,0.90135,0.90135,0.90135,0.90135,72200000.0
2009-09-24 04:03:00,0.90135,0.90135,0.90135,0.90135,89600000.0
2009-09-24 04:04:00,0.90135,0.90135,0.90135,0.90135,134600000.0
2009-09-24 04:05:00,0.90135,0.90135,0.90125,0.9013,120300000.0
2009-09-24 04:06:00,0.9013,0.90135,0.9012,0.90125,188800000.0
2009-09-24 04:07:00,0.90125,0.9013,0.90125,0.90125,115000000.0
2009-09-24 04:08:00,0.90125,0.90125,0.90125,0.90125,207900000.0
2009-09-24 04:09:00,0.90125,0.90125,0.90125,0.90125,146900000.0
2009-09-24 04:10:00,0.90125,0.90125,0.90125,0.90125,55000000.0
2009-09-24 04:11:00,0.90125,0.90125,0.90125,0.90125,107900000.0
2009-09-24 04:12:00,0.90125,0.90125,0.90125,0.90125,74000000.0
2009-09-24 04:13:00,0.90125,0.90125,0.90115,0.90115,309300000.0
2009-09-24 04:14:00,0.90115,0.90125,0.90115,0.9012,342700000.0
2009-09-24 04:15:00,0.9012,0.9012,0.90115,0.90115,102900000.0
2009-09-24 04:16:00,0.90115,0.9012,0.90115,0.90115,243900000.0
2009-09-24 04:17:00,0.90115,0.90115,0.90115,0.90115,57100000.0
2009-09-24 04:18:00,0.90115,0.90115,0.90115,0.90115,24800000.0
2009-09-24 04:19:00,0.90115,0.90115,0.90115,0.90115,39400000.0
2009-09-24 04:20:00,0.90115,0.90115,0.9009,0.9009,478600002.0
2009-09-24 04:21:00,0.9009,0.90095,0.9008,0.90085,1114700000.0
2009-09-24 04:22:00,0.9008,0.90095,0.9008,0.90095,546400006.0
2009-09-24 04:23:00,0.90095,0.90095,0.9008,0.9009,410729999.0
2009-09-24 04:24:00,0.9009,0.9009,0.9008,0.90085,556799996.0
2009-09-24 04:25:00,0.90085,0.9009,0.90075,0.90085,556430000.0
2009-09-24 04:26:00,0.9008,0.9009,0.9007,0.90085,253100001.0
2009-09-24 04:27:00,0.90085,0.90095,0.90075,0.90085,233200000.0
2009-09-24 04:28:00,0.90085,0.901,0.90085,0.90095,463800000.0
2009-09-24 04:29:00,0.90095,0.90095,0.9009,0.9009,45900000.0
2009-09-24 04:30:00,0.9009,0.90095,0.90085,0.90095,276300000.0
2009-09-24 04:31:00,0.90095,0.90095,0.90085,0.90085,248400000.0
2009-09-24 04:32:00,0.90085,0.9009,0.90085,0.90085,103000000.0
2009-09-24 04:33:00,0.90085,0.90085,0.90085,0.90085,14400000.0
2009-09-24 04:34:00,0.90085,0.90095,0.90085,0.90095,310000000.0
2009-09-24 04:35:00,0.9009,0.9009,0.90085,0.90085,71600000.0
2009-09-24 04:36:00,0.90085,0.9009,0.9008,0.90085,218100000.0
2009-09-24 04:37:00,0.90085,0.90095,0.90085,0.90095,61000000.0
2009-09-24 04:38:00,0.90095,0.90095,0.90095,0.90095,54500000.0
2009-09-24 04:39:00,0.90095,0.90095,0.9008,0.9008,72000000.0
2009-09-24 04:40:00,0.9008,0.90095,0.9008,0.90095,188300000.0
2009-09-24 04:41:00,0.9009,0.90095,0.90085,0.90095,255400001.0
2009-09-24 04:42:00,0.90095,0.90095,0.90095,0.90095,13600000.0
2009-09-24 04:43:00,0.90095,0.90095,0.90085,0.9009,158500001.0
2009-09-24 04:44:00,0.9009,0.90095,0.90085,0.90085,306899999.0
2009-09-24 04:45:00,0.9009,0.9009,0.9008,0.90085,224000000.0
2009-09-24 04:46:00,0.9008,0.90085,0.9008,0.90085,47700000.0
2009-09-24 04:47:00,0.90085,0.90085,0.9008,0.9008,92800000.0
2009-09-24 04:48:00,0.9008,0.9008,0.90075,0.90075,191800001.0
2009-09-24 04:49:00,0.90075,0.90075,0.90075,0.90075,61800000.0
2009-09-24 04:50:00,0.90075,0.90075,0.9007,0.9007,235300000.0
2009-09-24 04:51:00,0.9007,0.90075,0.90065,0.90065,256400000.0
2009-09-24 04:52:00,0.90065,0.90075,0.90065,0.90065,290200000.0
2009-09-24 04:53:00,0.90065,0.9007,0.90065,0.90065,164300000.0
2009-09-24 04:54:00,0.90065,0.90075,0.90065,0.90065,158600000.0
2009-09-24 04:55:00,0.90065,0.9008,0.90065,0.90075,196000000.0
2009-09-24 04:56:00,0.9009,0.9009,0.9008,0.9009,227400000.0
2009-09-24 04:57:00,0.9009,0.9009,0.90085,0.9009,385200000.0
2009-09-24 04:58:00,0.9009,0.901,0.90085,0.9009,367800000.0
2009-09-24 04:59:00,0.9009,0.9009,0.90085,0.9009,377400000.0
2009-09-24 05:00:00,0.9009,0.9009,0.90085,0.90085,404799999.0
2009-09-24 05:01:00,0.90085,0.90085,0.90075,0.90075,304100000.0
2009-09-24 05:02:00,0.9008,0.9008,0.90065,0.90075,733899999.0
2009-09-24 05:03:00,0.90075,0.90075,0.90065,0.9007,486900001.0
2009-09-24 05:04:00,0.9007,0.90075,0.9007,0.9007,506700000.0
2009-09-24 05:05:00,0.9007,0.9007,0.9006,0.90065,327100000.0
2009-09-24 05:06:00,0.90065,0.90075,0.90065,0.90065,337900001.0
2009-09-24 05:07:00,0.90065,0.90095,0.90065,0.9009,569200000.0
2009-09-24 05:08:00,0.9009,0.901,0.9008,0.9008,700000003.0
2009-09-24 05:09:00,0.90085,0.9009,0.9007,0.90085,561200000.0
2009-09-24 05:10:00,0.90085,0.90095,0.90085,0.90085,512000000.0
2009-09-24 05:11:00,0.9009,0.90095,0.9008,0.9008,827299994.0
2009-09-24 05:12:00,0.90085,0.9009,0.90075,0.90085,711599999.0
2009-09-24 05:13:00,0.9009,0.90095,0.9008,0.90085,641199997.0
2009-09-24 05:14:00,0.90085,0.9009,0.90085,0.9009,330999998.0
2009-09-24 05:15:00,0.9009,0.90095,0.90085,0.9009,143900001.0
2009-09-24 05:16:00,0.9009,0.90095,0.90085,0.9009,314600001.0
2009-09-24 05:17:00,0.9009,0.9009,0.9007,0.9007,172200001.0
2009-09-24 05:18:00,0.90075,0.90075,0.90065,0.9007,197400000.0
2009-09-24 05:19:00,0.9007,0.90075,0.9007,0.9007,185800000.0
2009-09-24 05:20:00,0.9007,0.90085,0.90065,0.9007,329600000.0
2009-09-24 05:21:00,0.9007,0.9007,0.90045,0.90065,547900000.0
2009-09-24 05:22:00,0.90065,0.9007,0.9006,0.90065,201200000.0
2009-09-24 05:23:00,0.9007,0.9007,0.9006,0.90065,99000000.0
2009-09-24 05:24:00,0.90065,0.90065,0.9006,0.9006,340800000.0
2009-09-24 05:25:00,0.9006,0.90065,0.90055,0.90065,279500000.0
2009-09-24 05:26:00,0.90065,0.90065,0.90065,0.90065,178100001.0
2009-09-24 05:27:00,0.90065,0.90075,0.90065,0.90065,562500000.0
2009-09-24 05:28:00,0.90065,0.9008,0.90065,0.90065,536000000.0
2009-09-24 05:29:00,0.90065,0.9007,0.90055,0.9006,549300000.0
2009-09-24 05:30:00,0.9006,0.90065,0.9003,0.9003,582900003.0
2009-09-24 05:31:00,0.9004,0.9006,0.90035,0.90055,557200002.0
2009-09-24 05:32:00,0.90055,0.90055,0.9005,0.9005,102900000.0
2009-09-24 05:33:00,0.9005,0.9007,0.9005,0.90065,378400000.0
2009-09-24 05:34:00,0.90065,0.90065,0.9005,0.90055,224900000.0
2009-09-24 05:35:00,0.9005,0.90055,0.9005,0.9005,40800000.0
2009-09-24 05:36:00,0.9005,0.90055,0.9005,0.9005,280200000.0
2009-09-24 05:37:00,0.90055,0.90065,0.9005,0.90055,338600001.0
2009-09-24 05:38:00,0.90055,0.9006,0.9005,0.9005,362400000.0
2009-09-24 05:39:00,0.9005,0.90065,0.9005,0.90065,328200000.0
2009-09-24 05:40:00,0.90065,0.9007,0.90025,0.90025,344600000.0
2009-09-24 05:41:00,0.9003,0.9004,0.9003,0.90035,355100000.0
2009-09-24 05:42:00,0.90035,0.90045,0.9003,0.9003,254900000.0
2009-09-24 05:43:00,0.9003,0.90035,0.90025,0.9003,315800000.0
2009-09-24 05:44:00,0.90035,0.90035,0.9003,0.90035,260000000.0
2009-09-24 05:45:00,0.90035,0.90035,0.90035,0.90035,386000000.0
2009-09-24 05:46:00,0.90035,0.9004,0.90025,0.9003,207000000.0
2009-09-24 05:47:00,0.90025,0.9004,0.90025,0.9004,245800000.0
2009-09-24 05:48:00,0.9004,0.9004,0.90035,0.9004,297199999.0
2009-09-24 05:49:00,0.9004,0.90045,0.90035,0.9004,246299999.0
2009-09-24 05:50:00,0.9004,0.9004,0.9003,0.9003,329700002.0
2009-09-24 05:51:00,0.9003,0.9005,0.9003,0.9005,349600000.0
2009-09-24 05:52:00,0.9005,0.90055,0.9005,0.90055,14600000.0
2009-09-24 05:53:00,0.90065,0.9007,0.90055,0.90065,396200000.0
2009-09-24 05:54:00,0.90065,0.9007,0.9006,0.90065,460500000.0
2009-09-24 05:55:00,0.9006,0.90065,0.9006,0.9006,279700000.0
2009-09-24 05:56:00,0.9006,0.90065,0.90055,0.9006,346900000.0
2009-09-24 05:57:00,0.9006,0.9006,0.90055,0.90055,167200000.0
2009-09-24 05:58:00,0.90055,0.90055,0.9005,0.9005,152600000.0
2009-09-24 05:59:00,0.9005,0.9005,0.9005,0.9005,329600000.0
2009-09-24 06:00:00,0.9005,0.9006,0.9005,0.90055,422000000.0
2009-09-24 06:01:00,0.90055,0.9007,0.90055,0.90055,668200000.0
2009-09-24 06:02:00,0.90055,0.90055,0.90045,0.90045,156600000.0
2009-09-24 06:03:00,0.90045,0.90045,0.90045,0.90045,37700000.0
2009-09-24 06:04:00,0.9005,0.9005,0.90035,0.90035,214200000.0
2009-09-24 06:05:00,0.90035,0.90035,0.9003,0.90035,173400000.0
2009-09-24 06:06:00,0.90035,0.9004,0.90035,0.90035,413600000.0
2009-09-24 06:07:00,0.90035,0.90045,0.90035,0.90045,527400001.0
2009-09-24 06:08:00,0.90045,0.90045,0.9004,0.9004,122000000.0
2009-09-24 06:09:00,0.9004,0.9004,0.90025,0.90025,336000000.0
2009-09-24 06:10:00,0.90025,0.90025,0.90025,0.90025,130400000.0
2009-09-24 06:11:00,0.90025,0.9004,0.9002,0.90035,281400000.0
2009-09-24 06:12:00,0.90035,0.9004,0.9003,0.9004,215000000.0
2009-09-24 06:13:00,0.9004,0.9004,0.90035,0.90035,264400000.0
2009-09-24 06:14:00,0.90035,0.90035,0.9003,0.9003,67400000.0
2009-09-24 06:15:00,0.9003,0.90035,0.90025,0.90025,421400000.0
2009-09-24 06:16:00,0.90025,0.9004,0.90025,0.9003,632000000.0
2009-09-24 06:17:00,0.9003,0.90035,0.90025,0.9003,607200000.0
2009-09-24 06:18:00,0.9003,0.90035,0.90025,0.90035,220800000.0
2009-09-24 06:19:00,0.90035,0.90035,0.90025,0.9003,371400000.0
2009-09-24 06:20:00,0.9003,0.9003,0.90025,0.90025,302800000.0
2009-09-24 06:21:00,0.90025,0.90025,0.90025,0.90025,323200000.0
2009-09-24 06:22:00,0.90025,0.90025,0.90025,0.90025,10400000.0
2009-09-24 06:23:00,0.90025,0.90025,0.90025,0.90025,33600000.0
2009-09-24 06:24:00,0.90025,0.9003,0.90025,0.90025,233400000.0
2009-09-24 06:25:00,0.90025,0.9003,0.90025,0.9003,523600000.0
2009-09-24 06:26:00,0.9003,0.9003,0.90025,0.9003,181000000.0
2009-09-24 06:27:00,0.9003,0.9004,0.90025,0.9004,435600001.0
2009-09-24 06:28:00,0.9004,0.90045,0.90035,0.90035,260800000.0
2009-09-24 06:29:00,0.90035,0.90035,0.90035,0.90035,74400000.0
2009-09-24 06:30:00,0.90035,0.90035,0.90035,0.90035,35200000.0
2009-09-24 06:31:00,0.90035,0.90065,0.90035,0.90055,469700001.0
2009-09-24 06:32:00,0.90055,0.90055,0.90035,0.9005,598700002.0
2009-09-24 06:33:00,0.9005,0.9005,0.90035,0.90045,270700000.0
2009-09-24 06:34:00,0.9005,0.9005,0.90035,0.90035,186100000.0
2009-09-24 06:35:00,0.90035,0.9004,0.90035,0.90035,347600000.0
2009-09-24 06:36:00,0.90035,0.90035,0.90035,0.90035,46400000.0
2009-09-24 06:37:00,0.90035,0.90035,0.90035,0.90035,32800000.0
2009-09-24 06:38:00,0.90035,0.90035,0.90035,0.90035,72000000.0
2009-09-24 06:39:00,0.90035,0.9004,0.90035,0.9004,347800000.0
2009-09-24 06:40:00,0.9004,0.90045,0.9004,0.90045,367100000.0
2009-09-24 06:41:00,0.90045,0.90045,0.90035,0.9004,143200001.0
2009-09-24 06:42:00,0.9004,0.9005,0.90035,0.9004,322400000.0
2009-09-24 06:43:00,0.9004,0.90045,0.90035,0.90045,338700000.0
2009-09-24 06:44:00,0.90045,0.9005,0.90035,0.90045,606800001.0
2009-09-24 06:45:00,0.9004,0.90055,0.9004,0.9004,413500000.0
2009-09-24 06:46:00,0.9005,0.9005,0.90035,0.9004,329400000.0
2009-09-24 06:47:00,0.9004,0.90055,0.9004,0.90045,326400000.0
2009-09-24 06:48:00,0.90045,0.90045,0.9004,0.9004,125200000.0
2009-09-24 06:49:00,0.9004,0.90045,0.90035,0.90035,384600000.0
2009-09-24 06:50:00,0.90035,0.9005,0.90035,0.90045,373800001.0
2009-09-24 06:51:00,0.90045,0.9005,0.9004,0.90045,253400000.0
2009-09-24 06:52:00,0.90045,0.90045,0.9004,0.9004,349400000.0
2009-09-24 06:53:00,0.9004,0.9004,0.9003,0.90035,140800000.0
2009-09-24 06:54:00,0.90035,0.90035,0.9002,0.9002,378900000.0
2009-09-24 06:55:00,0.9002,0.90025,0.9,0.90005,279000000.0
2009-09-24 06:56:00,0.90005,0.90005,0.8999,0.9,405100000.0
2009-09-24 06:57:00,0.9,0.90005,0.89995,0.9,238000000.0
2009-09-24 06:58:00,0.89985,0.8999,0.8998,0.8999,1002700000.0
2009-09-24 06:59:00,0.8999,0.90005,0.8999,0.9,606900000.0
2009-09-24 07:00:00,0.9,0.90005,0.89995,0.89995,489599999.0
2009-09-24 07:01:00,0.9,0.9001,0.9,0.9001,359600000.0
2009-09-24 07:02:00,0.9001,0.90015,0.9,0.90005,174000000.0
2009-09-24 07:03:00,0.90005,0.9001,0.9,0.90005,351800002.0
2009-09-24 07:04:00,0.90005,0.9002,0.90005,0.90015,175400000.0
2009-09-24 07:05:00,0.90015,0.90035,0.90015,0.9003,363800000.0
2009-09-24 07:06:00,0.9003,0.9005,0.9003,0.90045,273600000.0
2009-09-24 07:07:00,0.90045,0.9005,0.90045,0.90045,169600000.0
2009-09-24 07:08:00,0.90045,0.90055,0.90045,0.90045,175300000.0
2009-09-24 07:09:00,0.90045,0.90045,0.90045,0.90045,296800000.0
2009-09-24 07:10:00,0.90045,0.90045,0.9003,0.9004,200800000.0
2009-09-24 07:11:00,0.9004,0.9004,0.90025,0.9003,248500000.0
2009-09-24 07:12:00,0.9003,0.9003,0.9002,0.90025,394500002.0
2009-09-24 07:13:00,0.90025,0.90025,0.90025,0.90025,53600000.0
2009-09-24 07:14:00,0.90025,0.90035,0.90025,0.9003,149000000.0
2009-09-24 07:15:00,0.9003,0.9003,0.90025,0.90025,203400002.0
2009-09-24 07:16:00,0.90025,0.90025,0.9002,0.9002,454200000.0
2009-09-24 07:17:00,0.9002,0.90025,0.90015,0.90015,350700002.0
2009-09-24 07:18:00,0.90015,0.90015,0.90015,0.90015,229000000.0
2009-09-24 07:19:00,0.90015,0.90025,0.90015,0.90025,174300000.0
2009-09-24 07:20:00,0.90025,0.9003,0.90015,0.90015,190199997.0
2009-09-24 07:21:00,0.90015,0.9003,0.90015,0.9002,229700000.0
2009-09-24 07:22:00,0.9002,0.90025,0.9002,0.90025,189400001.0
2009-09-24 07:23:00,0.90025,0.9003,0.90025,0.90025,182800000.0
2009-09-24 07:24:00,0.90025,0.9003,0.90025,0.9003,231100000.0
2009-09-24 07:25:00,0.9003,0.90035,0.9003,0.9003,114400000.0
2009-09-24 07:26:00,0.9003,0.90035,0.90025,0.9003,156300000.0
2009-09-24 07:27:00,0.9003,0.9004,0.90025,0.90025,129900000.0
2009-09-24 07:28:00,0.90025,0.90035,0.9002,0.90025,270500000.0
2009-09-24 07:29:00,0.90025,0.90025,0.9002,0.9002,297200000.0
2009-09-24 07:30:00,0.90025,0.90025,0.89995,0.89995,617700001.0
2009-09-24 07:31:00,0.89995,0.9001,0.89995,0.9,339400000.0
2009-09-24 07:32:00,0.9,0.9,0.89995,0.9,261600000.0
2009-09-24 07:33:00,0.90005,0.9001,0.90005,0.9001,58600000.0
2009-09-24 07:34:00,0.9001,0.9001,0.8999,0.89995,185400000.0
2009-09-24 07:35:00,0.89995,0.89995,0.8997,0.8997,789600000.0
2009-09-24 07:36:00,0.89975,0.8998,0.8997,0.8997,424200003.0
2009-09-24 07:37:00,0.8997,0.89975,0.8994,0.8995,337000004.0
2009-09-24 07:38:00,0.8995,0.8995,0.89935,0.89945,527400001.0
2009-09-24 07:39:00,0.89945,0.8995,0.89945,0.89945,284300000.0
2009-09-24 07:40:00,0.89945,0.89955,0.8994,0.89955,364500000.0
2009-09-24 07:41:00,0.89955,0.8996,0.89945,0.89945,170200000.0
2009-09-24 07:42:00,0.8995,0.8995,0.89945,0.8995,352000000.0
2009-09-24 07:43:00,0.8995,0.89955,0.89945,0.89945,87600000.0
2009-09-24 07:44:00,0.89945,0.89945,0.89925,0.89935,380100001.0
2009-09-24 07:45:00,0.8994,0.8994,0.89905,0.8992,384400000.0
2009-09-24 07:46:00,0.89915,0.8993,0.89905,0.89905,510400000.0
2009-09-24 07:47:00,0.89905,0.8993,0.89905,0.8993,500899999.0
2009-09-24 07:48:00,0.8993,0.89975,0.89925,0.89975,259500000.0
2009-09-24 07:49:00,0.8997,0.8997,0.8995,0.89965,251800000.0
2009-09-24 07:50:00,0.8996,0.8997,0.8994,0.8994,829900000.0
2009-09-24 07:51:00,0.89945,0.89945,0.8993,0.89935,343100000.0
2009-09-24 07:52:00,0.89935,0.89935,0.899,0.89905,265400000.0
2009-09-24 07:53:00,0.8992,0.8994,0.89905,0.89925,354100000.0
2009-09-24 07:54:00,0.89925,0.89925,0.8992,0.89925,137800000.0
2009-09-24 07:55:00,0.89925,0.89935,0.89925,0.89935,226000000.0
2009-09-24 07:56:00,0.89955,0.89965,0.8995,0.8996,532500000.0
2009-09-24 07:57:00,0.8996,0.89975,0.8996,0.8996,557800000.0
2009-09-24 07:58:00,0.89965,0.8997,0.8996,0.8997,393600000.0
2009-09-24 07:59:00,0.8997,0.8997,0.8995,0.89955,231800000.0
2009-09-24 08:00:00,0.8996,0.8996,0.8994,0.89955,406900000.0
2009-09-24 08:01:00,0.89955,0.89995,0.89955,0.89975,413200000.0
2009-09-24 08:02:00,0.8997,0.8997,0.8996,0.8997,101200000.0
2009-09-24 08:03:00,0.8997,0.8997,0.89965,0.89965,196400000.0
2009-09-24 08:04:00,0.8997,0.8998,0.89965,0.89975,241300000.0
2009-09-24 08:05:00,0.89975,0.89985,0.89965,0.8998,382100000.0
2009-09-24 08:06:00,0.8998,0.8998,0.8997,0.8998,318100000.0
2009-09-24 08:07:00,0.89985,0.8999,0.8998,0.89985,103800000.0
2009-09-24 08:08:00,0.8998,0.8998,0.89975,0.89975,382500000.0
2009-09-24 08:09:00,0.89975,0.8998,0.8996,0.89965,382700000.0
2009-09-24 08:10:00,0.89965,0.89975,0.89955,0.89965,759100000.0
2009-09-24 08:11:00,0.8996,0.8999,0.8996,0.89985,542200000.0
2009-09-24 08:12:00,0.89985,0.8999,0.8998,0.89985,536800000.0
2009-09-24 08:13:00,0.89985,0.89995,0.8998,0.89995,224200000.0
2009-09-24 08:14:00,0.89995,0.90015,0.89995,0.90005,311399999.0
2009-09-24 08:15:00,0.90005,0.9003,0.90005,0.9003,360600000.0
2009-09-24 08:16:00,0.9003,0.9003,0.9003,0.9003,86400000.0
2009-09-24 08:17:00,0.9003,0.9008,0.9003,0.90055,784899996.0
2009-09-24 08:18:00,0.90055,0.90075,0.9005,0.90065,374500000.0
2009-09-24 08:19:00,0.90065,0.90105,0.90065,0.90105,473100000.0
2009-09-24 08:20:00,0.90105,0.9011,0.90095,0.90105,358400000.0
2009-09-24 08:21:00,0.901,0.90105,0.9007,0.90075,205200000.0
2009-09-24 08:22:00,0.90075,0.9008,0.9007,0.90075,678400000.0
2009-09-24 08:23:00,0.90075,0.9008,0.90075,0.90075,100400000.0
2009-09-24 08:24:00,0.90075,0.90075,0.90055,0.90065,252000000.0
2009-09-24 08:25:00,0.90065,0.9011,0.90065,0.9011,378700000.0
2009-09-24 08:26:00,0.9011,0.90115,0.90095,0.90105,374500000.0
2009-09-24 08:27:00,0.90105,0.90105,0.90055,0.90075,776400001.0
2009-09-24 08:28:00,0.9008,0.90095,0.90075,0.9008,411200000.0
2009-09-24 08:29:00,0.9008,0.9008,0.90045,0.90055,454600000.0
2009-09-24 08:30:00,0.90055,0.9007,0.90055,0.9007,307000000.0
2009-09-24 08:31:00,0.9007,0.90075,0.9005,0.90075,527100000.0
2009-09-24 08:32:00,0.9008,0.90095,0.90075,0.90085,228400000.0
2009-09-24 08:33:00,0.90085,0.90085,0.90075,0.90075,138200000.0
2009-09-24 08:34:00,0.90075,0.9008,0.9005,0.9005,233100000.0
2009-09-24 08:35:00,0.90055,0.90075,0.9005,0.90075,371600000.0
2009-09-24 08:36:00,0.90075,0.90095,0.9006,0.9006,392100000.0
2009-09-24 08:37:00,0.90065,0.90075,0.9006,0.9007,103299999.0
2009-09-24 08:38:00,0.9007,0.9007,0.9005,0.9006,311400000.0
2009-09-24 08:39:00,0.9006,0.90075,0.90055,0.9007,447600000.0
2009-09-24 08:40:00,0.90075,0.90075,0.9006,0.90075,415400000.0
2009-09-24 08:41:00,0.90075,0.90075,0.90065,0.90075,187200001.0
2009-09-24 08:42:00,0.90075,0.90095,0.9007,0.9009,504500000.0
2009-09-24 08:43:00,0.9009,0.90095,0.9008,0.90095,302600000.0
2009-09-24 08:44:00,0.90095,0.90095,0.9008,0.9009,352700000.0
2009-09-24 08:45:00,0.9009,0.90115,0.9009,0.90105,643600000.0
2009-09-24 08:46:00,0.90105,0.9011,0.901,0.90105,725899999.0
2009-09-24 08:47:00,0.90105,0.9011,0.90085,0.9009,701599999.0
2009-09-24 08:48:00,0.9009,0.90095,0.90065,0.9007,759200001.0
2009-09-24 08:49:00,0.9007,0.90085,0.90045,0.90075,553100000.0
2009-09-24 08:50:00,0.9007,0.9009,0.90055,0.9009,568800000.0
2009-09-24 08:51:00,0.9009,0.90095,0.90075,0.9009,590900000.0
2009-09-24 08:52:00,0.9009,0.90095,0.90075,0.90085,375999999.0
2009-09-24 08:53:00,0.90085,0.9011,0.9008,0.90085,442300000.0
2009-09-24 08:54:00,0.90085,0.90085,0.9007,0.9008,404600000.0
2009-09-24 08:55:00,0.9008,0.90085,0.90065,0.90085,568699999.0
2009-09-24 08:56:00,0.90085,0.90105,0.90085,0.90105,205600000.0
2009-09-24 08:57:00,0.90105,0.9011,0.901,0.9011,309800000.0
2009-09-24 08:58:00,0.9011,0.9013,0.90105,0.9013,762700001.0
2009-09-24 08:59:00,0.90125,0.9013,0.9012,0.90125,517200000.0
2009-09-24 09:00:00,0.90125,0.9017,0.90125,0.9017,791399999.0
2009-09-24 09:01:00,0.9017,0.90185,0.90155,0.9016,658500001.0
2009-09-24 09:02:00,0.9016,0.9018,0.90155,0.9017,495400000.0
2009-09-24 09:03:00,0.90165,0.90165,0.90145,0.90165,431000000.0
2009-09-24 09:04:00,0.90165,0.9018,0.9016,0.90175,447400000.0
2009-09-24 09:05:00,0.90175,0.90235,0.90175,0.90235,606500001.0
2009-09-24 09:06:00,0.9023,0.9025,0.9022,0.9025,737900000.0
2009-09-24 09:07:00,0.9025,0.90265,0.9023,0.9023,664199999.0
2009-09-24 09:08:00,0.90235,0.90235,0.90215,0.9022,339100000.0
2009-09-24 09:09:00,0.9022,0.903,0.90215,0.903,677299999.0
2009-09-24 09:10:00,0.903,0.90315,0.9027,0.9028,821199999.0
2009-09-24 09:11:00,0.90275,0.90325,0.90275,0.90315,1058899998.0
2009-09-24 09:12:00,0.9032,0.9032,0.90305,0.90305,473100000.0
2009-09-24 09:13:00,0.90305,0.90365,0.90305,0.9036,815100004.0
2009-09-24 09:14:00,0.9036,0.90365,0.90345,0.90345,592700000.0
2009-09-24 09:15:00,0.90345,0.90355,0.90315,0.9033,567700002.0
2009-09-24 09:16:00,0.9033,0.9037,0.9033,0.90365,266400000.0
2009-09-24 09:17:00,0.90365,0.90395,0.9036,0.90375,737600000.0
2009-09-24 09:18:00,0.90375,0.90375,0.90345,0.90345,498400000.0
2009-09-24 09:19:00,0.90345,0.90355,0.90345,0.90355,353800000.0
2009-09-24 09:20:00,0.90355,0.90385,0.90355,0.9038,383900000.0
2009-09-24 09:21:00,0.9038,0.9038,0.9034,0.90345,297600000.0
2009-09-24 09:22:00,0.90345,0.90345,0.90325,0.9033,432900000.0
2009-09-24 09:23:00,0.9033,0.9035,0.90325,0.90335,441600000.0
2009-09-24 09:24:00,0.90335,0.9035,0.9032,0.90325,519600000.0
2009-09-24 09:25:00,0.90325,0.9033,0.90315,0.90325,525800000.0
2009-09-24 09:26:00,0.90325,0.90345,0.9032,0.9034,429400000.0
2009-09-24 09:27:00,0.90335,0.9034,0.9031,0.9031,407000000.0
2009-09-24 09:28:00,0.9031,0.90325,0.9031,0.90315,304300000.0
2009-09-24 09:29:00,0.90315,0.90325,0.90315,0.90325,248400000.0
2009-09-24 09:30:00,0.90325,0.90665,0.9032,0.9061,1039900008.0
2009-09-24 09:31:00,0.90605,0.90665,0.9056,0.9065,1063299998.0
2009-09-24 09:32:00,0.9064,0.90675,0.90585,0.90665,1295800006.0
2009-09-24 09:33:00,0.90665,0.9071,0.90625,0.90625,665600000.0
2009-09-24 09:34:00,0.9062,0.90635,0.90595,0.906,739400000.0
2009-09-24 09:35:00,0.906,0.9061,0.90595,0.9061,591899999.0
2009-09-24 09:36:00,0.90605,0.9067,0.90605,0.9065,646499999.0
2009-09-24 09:37:00,0.9065,0.9065,0.90615,0.9064,460000000.0
2009-09-24 09:38:00,0.9064,0.9067,0.9063,0.9066,639500000.0
2009-09-24 09:39:00,0.9066,0.9068,0.9066,0.9067,525500003.0
2009-09-24 09:40:00,0.9067,0.9067,0.9065,0.90655,402600000.0
2009-09-24 09:41:00,0.90655,0.90655,0.906,0.906,966400000.0
2009-09-24 09:42:00,0.90595,0.9061,0.9058,0.906,893400001.0
2009-09-24 09:43:00,0.90595,0.90605,0.90565,0.90565,1075400001.0
2009-09-24 09:44:00,0.9057,0.9057,0.90555,0.90555,977299997.0
2009-09-24 09:45:00,0.9056,0.9059,0.9056,0.90575,677199999.0
2009-09-24 09:46:00,0.90575,0.9058,0.9057,0.9058,582200000.0
2009-09-24 09:47:00,0.9058,0.9063,0.90575,0.90625,892100001.0
2009-09-24 09:48:00,0.90625,0.9064,0.9062,0.9063,180700000.0
2009-09-24 09:49:00,0.9063,0.90635,0.90625,0.9063,187300000.0
2009-09-24 09:50:00,0.9063,0.9068,0.90625,0.9066,384300000.0
2009-09-24 09:51:00,0.90655,0.90675,0.9065,0.9066,442500000.0
2009-09-24 09:52:00,0.9065,0.90695,0.9065,0.9069,858200000.0
2009-09-24 09:53:00,0.9069,0.90795,0.90685,0.9079,611300001.0
2009-09-24 09:54:00,0.90785,0.90875,0.9077,0.90845,805099999.0
2009-09-24 09:55:00,0.90845,0.90875,0.9082,0.90865,1161499999.0
2009-09-24 09:56:00,0.9087,0.90895,0.9086,0.9087,708000000.0
2009-09-24 09:57:00,0.9087,0.9088,0.90835,0.90835,780800000.0
2009-09-24 09:58:00,0.90835,0.90835,0.9082,0.9082,521900000.0
2009-09-24 09:59:00,0.9082,0.9088,0.9082,0.90875,538900001.0
2009-09-24 10:00:00,0.90875,0.9089,0.90815,0.9086,433100000.0
2009-09-24 10:01:00,0.90855,0.9087,0.908,0.908,582900000.0
2009-09-24 10:02:00,0.90805,0.9083,0.90805,0.9083,392400000.0
2009-09-24 10:03:00,0.9083,0.9083,0.908,0.9083,376000000.0
2009-09-24 10:04:00,0.90825,0.90875,0.9082,0.90875,493100000.0
2009-09-24 10:05:00,0.9088,0.90905,0.90875,0.90905,493400000.0
2009-09-24 10:06:00,0.909,0.9096,0.90895,0.90935,559600000.0
2009-09-24 10:07:00,0.90935,0.90945,0.90905,0.9092,407700002.0
2009-09-24 10:08:00,0.9092,0.90925,0.90905,0.90905,443000000.0
2009-09-24 10:09:00,0.90905,0.90905,0.90855,0.90855,451299999.0
2009-09-24 10:10:00,0.90855,0.9086,0.90835,0.90835,645300004.0
2009-09-24 10:11:00,0.9083,0.9085,0.9081,0.9082,595400000.0
2009-09-24 10:12:00,0.90815,0.9085,0.90815,0.9084,500900000.0
2009-09-24 10:13:00,0.90845,0.9085,0.9083,0.9084,342600000.0
2009-09-24 10:14:00,0.9084,0.9093,0.90835,0.9092,536800000.0
2009-09-24 10:15:00,0.9091,0.90925,0.90875,0.90875,711900000.0
2009-09-24 10:16:00,0.90875,0.90895,0.90865,0.90895,640499999.0
2009-09-24 10:17:00,0.909,0.90905,0.90885,0.90905,605799999.0
2009-09-24 10:18:00,0.90905,0.9092,0.909,0.9092,574700001.0
2009-09-24 10:19:00,0.9092,0.90935,0.90915,0.9093,976800000.0
2009-09-24 10:20:00,0.9093,0.90945,0.9093,0.9094,511600000.0
2009-09-24 10:21:00,0.9094,0.9095,0.9091,0.90925,700499999.0
2009-09-24 10:22:00,0.9093,0.90955,0.9093,0.90955,1048300002.0
2009-09-24 10:23:00,0.90955,0.90965,0.90935,0.9094,1145599999.0
2009-09-24 10:24:00,0.9094,0.9097,0.90935,0.9097,825600000.0
2009-09-24 10:25:00,0.9097,0.90995,0.90965,0.9099,781599999.0
2009-09-24 10:26:00,0.9099,0.91,0.90955,0.9096,745499998.0
2009-09-24 10:27:00,0.9096,0.90985,0.9096,0.90985,378100000.0
2009-09-24 10:28:00,0.9099,0.91,0.90975,0.90975,431500000.0
2009-09-24 10:29:00,0.90975,0.9099,0.9097,0.9099,591800000.0
2009-09-24 10:30:00,0.9099,0.90995,0.9094,0.90945,851700001.0
2009-09-24 10:31:00,0.90945,0.9096,0.9094,0.9094,768000001.0
2009-09-24 10:32:00,0.9094,0.9094,0.90915,0.90935,683700002.0
2009-09-24 10:33:00,0.90935,0.90955,0.90925,0.9094,606599998.0
2009-09-24 10:34:00,0.9094,0.9094,0.9091,0.9092,519000000.0
2009-09-24 10:35:00,0.9092,0.9093,0.90905,0.9091,686000001.0
2009-09-24 10:36:00,0.9091,0.9091,0.90885,0.90895,560099999.0
2009-09-24 10:37:00,0.9089,0.90895,0.9088,0.90885,548200001.0
2009-09-24 10:38:00,0.90885,0.90895,0.90875,0.90895,429399998.0
2009-09-24 10:39:00,0.9089,0.90925,0.9088,0.9089,553299997.0
2009-09-24 10:40:00,0.9089,0.90925,0.9089,0.9091,576200000.0
2009-09-24 10:41:00,0.9091,0.9092,0.90905,0.90905,595999999.0
2009-09-24 10:42:00,0.90905,0.9092,0.909,0.90915,908100001.0
2009-09-24 10:43:00,0.90915,0.9092,0.90905,0.9091,757900001.0
2009-09-24 10:44:00,0.9091,0.9092,0.9091,0.90915,479200000.0
2009-09-24 10:45:00,0.90915,0.90925,0.90915,0.9092,163800000.0
2009-09-24 10:46:00,0.90915,0.9092,0.9091,0.90915,229700000.0
2009-09-24 10:47:00,0.90915,0.9094,0.90905,0.90935,462400000.0
2009-09-24 10:48:00,0.9094,0.9095,0.9093,0.90935,516500000.0
2009-09-24 10:49:00,0.90935,0.90965,0.90935,0.9096,338300000.0
2009-09-24 10:50:00,0.90965,0.90965,0.90945,0.90955,388500000.0
2009-09-24 10:51:00,0.90955,0.90965,0.9095,0.90955,401400000.0
2009-09-24 10:52:00,0.90955,0.9097,0.90955,0.9096,746600000.0
2009-09-24 10:53:00,0.9096,0.9096,0.90945,0.90945,560800002.0
2009-09-24 10:54:00,0.90945,0.90955,0.9094,0.9095,464000000.0
2009-09-24 10:55:00,0.9095,0.9095,0.90935,0.9094,624300000.0
2009-09-24 10:56:00,0.9094,0.90945,0.9093,0.9094,596500000.0
2009-09-24 10:57:00,0.9094,0.90945,0.90935,0.9094,293500000.0
2009-09-24 10:58:00,0.9094,0.90945,0.90935,0.90935,296200000.0
2009-09-24 10:59:00,0.90935,0.90955,0.90935,0.9095,456700000.0
2009-09-24 11:00:00,0.90945,0.9097,0.90945,0.9097,276000000.0
2009-09-24 11:01:00,0.9097,0.91035,0.9097,0.91025,400200000.0
2009-09-24 11:02:00,0.9102,0.9102,0.90965,0.9097,786600000.0
2009-09-24 11:03:00,0.90965,0.9097,0.9093,0.90935,602699999.0
2009-09-24 11:04:00,0.9093,0.90945,0.9092,0.9093,548400000.0
2009-09-24 11:05:00,0.9093,0.90945,0.90925,0.90925,465000000.0
2009-09-24 11:06:00,0.90925,0.90925,0.90915,0.9092,561300001.0
2009-09-24 11:07:00,0.9092,0.90925,0.9092,0.9092,336300000.0
2009-09-24 11:08:00,0.9092,0.90925,0.9092,0.9092,260700000.0
2009-09-24 11:09:00,0.9092,0.90925,0.90915,0.90925,206000000.0
2009-09-24 11:10:00,0.90925,0.90955,0.90915,0.90955,1162399998.0
2009-09-24 11:11:00,0.90955,0.90975,0.90955,0.90965,711100001.0
2009-09-24 11:12:00,0.90965,0.9101,0.90965,0.91005,590899999.0
2009-09-24 11:13:00,0.91,0.9101,0.9096,0.90965,679999999.0
2009-09-24 11:14:00,0.90965,0.90985,0.9095,0.9095,658100002.0
2009-09-24 11:15:00,0.9096,0.90985,0.9096,0.90985,695100000.0
2009-09-24 11:16:00,0.9099,0.91005,0.9099,0.91,492100001.0
2009-09-24 11:17:00,0.91005,0.91025,0.91,0.91025,414500000.0
2009-09-24 11:18:00,0.91025,0.91035,0.9101,0.9103,673500001.0
2009-09-24 11:19:00,0.9103,0.9112,0.9103,0.9112,786000000.0
2009-09-24 11:20:00,0.9112,0.9115,0.9111,0.91145,637200001.0
2009-09-24 11:21:00,0.9115,0.9123,0.9114,0.9121,679400000.0
2009-09-24 11:22:00,0.9121,0.91225,0.9118,0.91215,680800000.0
2009-09-24 11:23:00,0.9121,0.91235,0.912,0.9121,611300000.0
2009-09-24 11:24:00,0.9121,0.9123,0.91195,0.91215,659900001.0
2009-09-24 11:25:00,0.91215,0.9123,0.91215,0.91215,648699999.0
2009-09-24 11:26:00,0.91215,0.9122,0.9118,0.9119,475900000.0
2009-09-24 11:27:00,0.9118,0.91195,0.9117,0.91185,902899999.0
2009-09-24 11:28:00,0.9119,0.912,0.91175,0.91175,434800002.0
2009-09-24 11:29:00,0.91175,0.91185,0.91165,0.91185,872800001.0
2009-09-24 11:30:00,0.91185,0.9119,0.9116,0.9117,669500000.0
2009-09-24 11:31:00,0.9117,0.91175,0.9116,0.91165,561500000.0
2009-09-24 11:32:00,0.9116,0.91165,0.9115,0.9116,388199999.0
2009-09-24 11:33:00,0.91165,0.91205,0.9115,0.912,627999997.0
2009-09-24 11:34:00,0.912,0.91205,0.9119,0.91195,258900000.0
2009-09-24 11:35:00,0.9119,0.9122,0.9119,0.91215,589400001.0
2009-09-24 11:36:00,0.91215,0.91265,0.91215,0.9125,733900000.0
2009-09-24 11:37:00,0.91255,0.91265,0.9123,0.9123,700399996.0
2009-09-24 11:38:00,0.9123,0.9125,0.91225,0.9125,390299999.0
2009-09-24 11:39:00,0.9125,0.9131,0.91235,0.9129,588000003.0
2009-09-24 11:40:00,0.9129,0.9132,0.9128,0.913,753800000.0
2009-09-24 11:41:00,0.91295,0.91305,0.91275,0.9129,863500000.0
2009-09-24 11:42:00,0.91285,0.91295,0.91265,0.9127,397100002.0
2009-09-24 11:43:00,0.9127,0.9127,0.9125,0.91265,566000001.0
2009-09-24 11:44:00,0.9126,0.91265,0.91235,0.91235,391100000.0
2009-09-24 11:45:00,0.91235,0.91245,0.9122,0.91225,535300001.0
2009-09-24 11:46:00,0.91225,0.91235,0.9119,0.9119,762800000.0
2009-09-24 11:47:00,0.9119,0.91235,0.9119,0.9123,501900000.0
2009-09-24 11:48:00,0.9123,0.91235,0.9121,0.91235,589500000.0
2009-09-24 11:49:00,0.91235,0.9126,0.91225,0.91255,503200000.0
2009-09-24 11:50:00,0.91255,0.9126,0.91235,0.91235,339100000.0
2009-09-24 11:51:00,0.9124,0.9125,0.91235,0.9124,212900000.0
2009-09-24 11:52:00,0.9124,0.9126,0.9124,0.91245,433200000.0
2009-09-24 11:53:00,0.9124,0.91245,0.91215,0.91225,566799999.0
2009-09-24 11:54:00,0.91225,0.91255,0.9122,0.91245,632299999.0
2009-09-24 11:55:00,0.9124,0.9124,0.9119,0.91205,749200001.0
2009-09-24 11:56:00,0.91205,0.9122,0.91195,0.9122,793600000.0
2009-09-24 11:57:00,0.91215,0.9124,0.9121,0.9123,587800000.0
2009-09-24 11:58:00,0.9123,0.9126,0.9122,0.9126,738400000.0
2009-09-24 11:59:00,0.9126,0.91295,0.91255,0.9128,838000000.0
2009-09-24 12:00:00,0.9128,0.91315,0.91275,0.9128,947800000.0
2009-09-24 12:01:00,0.9128,0.9128,0.9123,0.91235,784299997.0
2009-09-24 12:02:00,0.91235,0.9124,0.91205,0.91205,492499999.0
2009-09-24 12:03:00,0.91205,0.9126,0.912,0.9125,548000001.0
2009-09-24 12:04:00,0.9125,0.91255,0.91235,0.91245,496199999.0
2009-09-24 12:05:00,0.91245,0.9125,0.91235,0.91245,409300000.0
2009-09-24 12:06:00,0.91245,0.91245,0.91225,0.91235,495099999.0
2009-09-24 12:07:00,0.91235,0.91235,0.91225,0.9123,263300001.0
2009-09-24 12:08:00,0.9123,0.91235,0.91225,0.91225,376300000.0
2009-09-24 12:09:00,0.91225,0.9125,0.91225,0.9125,424400000.0
2009-09-24 12:10:00,0.9125,0.91275,0.9124,0.91275,357000000.0
2009-09-24 12:11:00,0.91275,0.91285,0.9126,0.91275,437000000.0
2009-09-24 12:12:00,0.91275,0.9131,0.91275,0.91305,425600000.0
2009-09-24 12:13:00,0.91305,0.91305,0.91295,0.913,79200000.0
2009-09-24 12:14:00,0.913,0.9133,0.9129,0.9133,451500000.0
2009-09-24 12:15:00,0.91325,0.9133,0.91325,0.9133,327700000.0
2009-09-24 12:16:00,0.9133,0.9133,0.91305,0.9131,296500000.0
2009-09-24 12:17:00,0.9131,0.9131,0.9129,0.91295,255200000.0
2009-09-24 12:18:00,0.91295,0.91295,0.91295,0.91295,147800000.0
2009-09-24 12:19:00,0.9131,0.9133,0.913,0.9131,243900000.0
2009-09-24 12:20:00,0.9131,0.91315,0.913,0.9131,340600000.0
2009-09-24 12:21:00,0.9131,0.9131,0.91295,0.913,301600000.0
2009-09-24 12:22:00,0.913,0.9131,0.9129,0.9131,469600000.0
2009-09-24 12:23:00,0.9131,0.91325,0.913,0.91325,425800001.0
2009-09-24 12:24:00,0.91325,0.9135,0.9132,0.9134,427200000.0
2009-09-24 12:25:00,0.9134,0.9134,0.9133,0.9133,374300000.0
2009-09-24 12:26:00,0.91335,0.91345,0.9133,0.91345,298600000.0
2009-09-24 12:27:00,0.91335,0.91345,0.9133,0.91335,429600000.0
2009-09-24 12:28:00,0.91335,0.9134,0.9133,0.9134,264200000.0
2009-09-24 12:29:00,0.9134,0.91365,0.91335,0.91355,343300000.0
2009-09-24 12:30:00,0.91355,0.9136,0.9134,0.91345,602600000.0
2009-09-24 12:31:00,0.91345,0.9135,0.91315,0.9134,457800000.0
2009-09-24 12:32:00,0.9134,0.91345,0.91325,0.9134,308000000.0
2009-09-24 12:33:00,0.91335,0.91345,0.91325,0.9133,412500000.0
2009-09-24 12:34:00,0.9133,0.91345,0.9133,0.9134,422800000.0
2009-09-24 12:35:00,0.91345,0.91345,0.91335,0.91335,172800000.0
2009-09-24 12:36:00,0.91335,0.9134,0.9132,0.91325,330100000.0
2009-09-24 12:37:00,0.91325,0.9133,0.9131,0.9131,501400000.0
2009-09-24 12:38:00,0.91315,0.91325,0.9131,0.91325,721000000.0
2009-09-24 12:39:00,0.9133,0.9133,0.91325,0.91325,227500001.0
2009-09-24 12:40:00,0.91325,0.91325,0.913,0.91305,516000002.0
2009-09-24 12:41:00,0.91305,0.91305,0.9128,0.9129,496100000.0
2009-09-24 12:42:00,0.91285,0.91285,0.91235,0.9126,910699999.0
2009-09-24 12:43:00,0.9126,0.91275,0.9125,0.9127,552800001.0
2009-09-24 12:44:00,0.9127,0.9128,0.9126,0.9128,295500001.0
2009-09-24 12:45:00,0.91285,0.91285,0.91255,0.91265,615099999.0
2009-09-24 12:46:00,0.91265,0.9128,0.91265,0.91275,223000000.0
2009-09-24 12:47:00,0.9128,0.9128,0.9127,0.91275,394300000.0
2009-09-24 12:48:00,0.91275,0.91275,0.91235,0.9124,211200000.0
2009-09-24 12:49:00,0.9124,0.91245,0.91215,0.91245,509300000.0
2009-09-24 12:50:00,0.91245,0.9125,0.91235,0.91235,278800000.0
2009-09-24 12:51:00,0.91245,0.9125,0.91235,0.9125,192500000.0
2009-09-24 12:52:00,0.91245,0.91245,0.9123,0.91235,418300000.0
2009-09-24 12:53:00,0.91235,0.91235,0.9123,0.9123,179100000.0
2009-09-24 12:54:00,0.9123,0.91235,0.91225,0.91235,165800000.0
2009-09-24 12:55:00,0.9123,0.91235,0.9122,0.9122,232399999.0
2009-09-24 12:56:00,0.9122,0.91225,0.9119,0.912,298000000.0
2009-09-24 12:57:00,0.91205,0.91205,0.91175,0.91175,327100000.0
2009-09-24 12:58:00,0.91175,0.9118,0.91155,0.9116,414500000.0
2009-09-24 12:59:00,0.9116,0.9117,0.9115,0.9117,283700000.0
2009-09-24 13:00:00,0.9117,0.91195,0.9117,0.91195,350800000.0
2009-09-24 13:01:00,0.9119,0.912,0.91185,0.91195,556800000.0
2009-09-24 13:02:00,0.91195,0.91195,0.9111,0.9114,768699999.0
2009-09-24 13:03:00,0.91145,0.91155,0.9111,0.9111,821200001.0
2009-09-24 13:04:00,0.9111,0.9112,0.9109,0.9111,739300000.0
2009-09-24 13:05:00,0.9111,0.9111,0.9109,0.9109,379600000.0
2009-09-24 13:06:00,0.9109,0.91095,0.9107,0.91085,505700000.0
2009-09-24 13:07:00,0.91085,0.91105,0.91085,0.91085,780999998.0
2009-09-24 13:08:00,0.91085,0.9111,0.9108,0.9108,500899999.0
2009-09-24 13:09:00,0.9108,0.91095,0.9108,0.9109,471200000.0
2009-09-24 13:10:00,0.9109,0.9109,0.9106,0.9106,641400000.0
2009-09-24 13:11:00,0.9106,0.91065,0.9105,0.91055,390700000.0
2009-09-24 13:12:00,0.91055,0.91065,0.91,0.9101,478199999.0
2009-09-24 13:13:00,0.9101,0.9104,0.91005,0.9103,437400000.0
2009-09-24 13:14:00,0.91035,0.91065,0.9103,0.9105,393700000.0
2009-09-24 13:15:00,0.9105,0.91055,0.9104,0.91045,376200000.0
2009-09-24 13:16:00,0.91045,0.91065,0.91045,0.9106,503600000.0
2009-09-24 13:17:00,0.91055,0.91065,0.91055,0.91055,238900000.0
2009-09-24 13:18:00,0.9106,0.91105,0.9106,0.91105,252900000.0
2009-09-24 13:19:00,0.91105,0.9113,0.91105,0.9111,388800000.0
2009-09-24 13:20:00,0.9111,0.91125,0.91095,0.91125,618500000.0
2009-09-24 13:21:00,0.91125,0.91125,0.9111,0.91115,199300000.0
2009-09-24 13:22:00,0.91115,0.9112,0.91105,0.9112,174000000.0
2009-09-24 13:23:00,0.9112,0.9114,0.91115,0.91135,299400000.0
2009-09-24 13:24:00,0.91135,0.9117,0.91135,0.9116,418300000.0
2009-09-24 13:25:00,0.9116,0.9118,0.91145,0.91145,485600001.0
2009-09-24 13:26:00,0.91145,0.91165,0.91145,0.9116,370600000.0
2009-09-24 13:27:00,0.91155,0.9116,0.91135,0.91135,481999999.0
2009-09-24 13:28:00,0.91135,0.91175,0.9113,0.9117,688700002.0
2009-09-24 13:29:00,0.9117,0.9118,0.91165,0.9117,488700000.0
2009-09-24 13:30:00,0.9117,0.9119,0.91165,0.9119,274600000.0
2009-09-24 13:31:00,0.91195,0.91225,0.91195,0.91225,404200000.0
2009-09-24 13:32:00,0.91225,0.9123,0.9119,0.91195,701099999.0
2009-09-24 13:33:00,0.91195,0.912,0.9114,0.9117,581300000.0
2009-09-24 13:34:00,0.9117,0.91205,0.9116,0.9117,755100000.0
2009-09-24 13:35:00,0.91165,0.9118,0.91155,0.9117,355900000.0
2009-09-24 13:36:00,0.9117,0.91175,0.91145,0.91145,432300001.0
2009-09-24 13:37:00,0.91145,0.91155,0.9114,0.91145,464300000.0
2009-09-24 13:38:00,0.91145,0.9115,0.9113,0.9114,593200000.0
2009-09-24 13:39:00,0.9114,0.9114,0.9113,0.9113,131500000.0
2009-09-24 13:40:00,0.9113,0.91135,0.91125,0.91125,341800000.0
2009-09-24 13:41:00,0.91125,0.9116,0.91125,0.91145,347200000.0
2009-09-24 13:42:00,0.91145,0.9116,0.9114,0.9116,297999999.0
2009-09-24 13:43:00,0.9116,0.9117,0.91155,0.9116,851900000.0
2009-09-24 13:44:00,0.9116,0.9117,0.9115,0.91155,546600000.0
2009-09-24 13:45:00,0.9115,0.9116,0.9115,0.9116,429300000.0
2009-09-24 13:46:00,0.9116,0.91175,0.91155,0.9117,494400001.0
2009-09-24 13:47:00,0.9117,0.912,0.9116,0.9117,803500000.0
2009-09-24 13:48:00,0.9117,0.91195,0.9117,0.91195,698099998.0
2009-09-24 13:49:00,0.91195,0.91205,0.9116,0.9116,544700000.0
2009-09-24 13:50:00,0.9116,0.9116,0.9114,0.9115,650700001.0
2009-09-24 13:51:00,0.9115,0.91155,0.9114,0.9115,212800000.0
2009-09-24 13:52:00,0.9115,0.9115,0.9114,0.9114,198899999.0
2009-09-24 13:53:00,0.9114,0.91145,0.9114,0.91145,295400000.0
2009-09-24 13:54:00,0.91145,0.9115,0.91145,0.91145,256199999.0
2009-09-24 13:55:00,0.91145,0.9115,0.91135,0.91135,356900000.0
2009-09-24 13:56:00,0.91135,0.91145,0.91135,0.9114,423400000.0
2009-09-24 13:57:00,0.9114,0.91145,0.91135,0.91135,486299999.0
2009-09-24 13:58:00,0.91135,0.9114,0.91125,0.91135,608800004.0
2009-09-24 13:59:00,0.91135,0.9116,0.91135,0.91155,985400000.0
2009-09-24 14:00:00,0.91155,0.91155,0.9112,0.9112,790500000.0
2009-09-24 14:01:00,0.91125,0.9113,0.91095,0.91095,562500000.0
2009-09-24 14:02:00,0.91095,0.91115,0.91075,0.91105,1199700003.0
2009-09-24 14:03:00,0.91105,0.91125,0.91105,0.91125,714400002.0
2009-09-24 14:04:00,0.91125,0.91135,0.91115,0.9113,602400001.0
2009-09-24 14:05:00,0.9113,0.9113,0.9112,0.91125,516199999.0
2009-09-24 14:06:00,0.91125,0.91125,0.91105,0.9112,884699999.0
2009-09-24 14:07:00,0.9112,0.91125,0.911,0.91105,759200001.0
2009-09-24 14:08:00,0.91105,0.91105,0.91085,0.91085,582499999.0
2009-09-24 14:09:00,0.91085,0.911,0.91085,0.91095,592800002.0
2009-09-24 14:10:00,0.911,0.911,0.91075,0.9108,631200000.0
2009-09-24 14:11:00,0.9108,0.91085,0.9106,0.91075,688299999.0
2009-09-24 14:12:00,0.91075,0.9111,0.9107,0.911,736200004.0
2009-09-24 14:13:00,0.911,0.9111,0.9109,0.91105,712800001.0
2009-09-24 14:14:00,0.91105,0.91115,0.91055,0.91055,857599999.0
2009-09-24 14:15:00,0.91055,0.9112,0.91055,0.91115,627300002.0
2009-09-24 14:16:00,0.91105,0.9111,0.91045,0.9106,592799999.0
2009-09-24 14:17:00,0.9106,0.91075,0.9106,0.91065,627300001.0
2009-09-24 14:18:00,0.91065,0.9108,0.91065,0.9108,365100000.0
2009-09-24 14:19:00,0.9108,0.911,0.9108,0.91095,570500000.0
2009-09-24 14:20:00,0.91095,0.91095,0.91095,0.91095,322900000.0
2009-09-24 14:21:00,0.91095,0.91095,0.91055,0.9106,706900000.0
2009-09-24 14:22:00,0.9106,0.91085,0.9106,0.91085,759600000.0
2009-09-24 14:23:00,0.91085,0.91085,0.9107,0.9107,379200000.0
2009-09-24 14:24:00,0.91075,0.91125,0.9107,0.91125,731400003.0
2009-09-24 14:25:00,0.9112,0.91125,0.911,0.91125,221700000.0
2009-09-24 14:26:00,0.9112,0.9112,0.91105,0.91105,346399999.0
2009-09-24 14:27:00,0.91105,0.91115,0.91105,0.91115,738200001.0
2009-09-24 14:28:00,0.91115,0.91135,0.91115,0.91125,263900000.0
2009-09-24 14:29:00,0.91125,0.9114,0.91125,0.91135,317000000.0
2009-09-24 14:30:00,0.9114,0.91155,0.9111,0.9112,647600000.0
2009-09-24 14:31:00,0.9113,0.912,0.9113,0.912,842000002.0
2009-09-24 14:32:00,0.91195,0.91215,0.91195,0.912,654999999.0
2009-09-24 14:33:00,0.91195,0.912,0.91175,0.91195,888399999.0
2009-09-24 14:34:00,0.91195,0.91205,0.9119,0.912,789400001.0
2009-09-24 14:35:00,0.912,0.9121,0.912,0.91205,696100001.0
2009-09-24 14:36:00,0.91205,0.9121,0.912,0.912,388000000.0
2009-09-24 14:37:00,0.912,0.91225,0.91195,0.91225,277100000.0
2009-09-24 14:38:00,0.9122,0.9123,0.9122,0.9123,429299999.0
2009-09-24 14:39:00,0.9123,0.9123,0.9121,0.9121,447800000.0
2009-09-24 14:40:00,0.9121,0.9122,0.9121,0.9121,477800000.0
2009-09-24 14:41:00,0.91215,0.9122,0.912,0.9122,511900001.0
2009-09-24 14:42:00,0.9122,0.91265,0.9122,0.9125,1030600002.0
2009-09-24 14:43:00,0.9125,0.9127,0.9125,0.9126,373999998.0
2009-09-24 14:44:00,0.91255,0.91275,0.91255,0.91265,763100003.0
2009-09-24 14:45:00,0.91265,0.9127,0.91255,0.91255,314299999.0
2009-09-24 14:46:00,0.91255,0.91265,0.91255,0.9126,211900000.0
2009-09-24 14:47:00,0.9126,0.9127,0.91245,0.9126,623000000.0
2009-09-24 14:48:00,0.9126,0.9126,0.91245,0.91255,661000001.0
2009-09-24 14:49:00,0.91255,0.91265,0.91245,0.9125,539200002.0
2009-09-24 14:50:00,0.9125,0.9127,0.91245,0.9125,739400001.0
2009-09-24 14:51:00,0.91255,0.9128,0.9125,0.91275,687399999.0
2009-09-24 14:52:00,0.91275,0.91285,0.91275,0.91285,520800000.0
2009-09-24 14:53:00,0.91285,0.91295,0.9128,0.9129,374899998.0
2009-09-24 14:54:00,0.9129,0.91295,0.91265,0.91265,893299999.0
2009-09-24 14:55:00,0.91265,0.91275,0.9126,0.91265,378800000.0
2009-09-24 14:56:00,0.91265,0.91275,0.9126,0.91275,673600000.0
2009-09-24 14:57:00,0.91275,0.91285,0.9127,0.91285,538100000.0
2009-09-24 14:58:00,0.91285,0.91295,0.91275,0.91295,494400001.0
2009-09-24 14:59:00,0.91295,0.91335,0.91285,0.91335,589500001.0
2009-09-24 15:00:00,0.9133,0.9133,0.91275,0.91275,921200000.0
2009-09-24 15:01:00,0.91275,0.91285,0.91275,0.9128,366699999.0
2009-09-24 15:02:00,0.9128,0.913,0.91275,0.91295,342300001.0
2009-09-24 15:03:00,0.91295,0.9131,0.9129,0.913,547000000.0
2009-09-24 15:04:00,0.913,0.91305,0.9129,0.91295,621600000.0
2009-09-24 15:05:00,0.91295,0.9131,0.91295,0.9131,575200000.0
2009-09-24 15:06:00,0.9131,0.9133,0.9131,0.9133,869299998.0
2009-09-24 15:07:00,0.9133,0.91335,0.9131,0.91335,802200000.0
2009-09-24 15:08:00,0.91335,0.91365,0.91335,0.91355,775300001.0
2009-09-24 15:09:00,0.91355,0.91405,0.91345,0.91405,1064600001.0
2009-09-24 15:10:00,0.9141,0.91415,0.91385,0.91395,974300000.0
2009-09-24 15:11:00,0.91395,0.91395,0.9137,0.91375,747599999.0
2009-09-24 15:12:00,0.91375,0.91375,0.9136,0.9136,772300000.0
2009-09-24 15:13:00,0.9136,0.91365,0.9135,0.9136,667199999.0
2009-09-24 15:14:00,0.91365,0.91375,0.9136,0.91365,838399998.0
2009-09-24 15:15:00,0.9136,0.91365,0.91325,0.9134,780100002.0
2009-09-24 15:16:00,0.9134,0.9136,0.9134,0.91355,592500001.0
2009-09-24 15:17:00,0.91355,0.9136,0.9135,0.9136,573000001.0
2009-09-24 15:18:00,0.9136,0.91375,0.9136,0.91365,692700000.0
2009-09-24 15:19:00,0.91365,0.91385,0.9136,0.9138,761799999.0
2009-09-24 15:20:00,0.91385,0.91385,0.9137,0.91375,373700000.0
2009-09-24 15:21:00,0.91375,0.91375,0.91355,0.9137,382600000.0
2009-09-24 15:22:00,0.9137,0.9137,0.9136,0.9136,330699999.0
2009-09-24 15:23:00,0.9136,0.9136,0.91335,0.9134,575700000.0
2009-09-24 15:24:00,0.9134,0.9135,0.91325,0.9134,1105099998.0
2009-09-24 15:25:00,0.91335,0.9136,0.9133,0.9135,985999998.0
2009-09-24 15:26:00,0.91355,0.914,0.91355,0.9139,885400000.0
2009-09-24 15:27:00,0.9139,0.9142,0.9139,0.91415,801399999.0
2009-09-24 15:28:00,0.91415,0.9144,0.91395,0.91435,542600000.0
2009-09-24 15:29:00,0.91435,0.91465,0.9141,0.9144,1135999999.0
2009-09-24 15:30:00,0.9144,0.9145,0.9143,0.91445,738100000.0
2009-09-24 15:31:00,0.91445,0.9145,0.9143,0.9145,727000002.0
2009-09-24 15:32:00,0.91455,0.9146,0.9145,0.9145,760700000.0
2009-09-24 15:33:00,0.9145,0.9145,0.9141,0.91425,623100000.0
2009-09-24 15:34:00,0.91425,0.9144,0.9142,0.91435,1153800002.0
2009-09-24 15:35:00,0.9144,0.9147,0.91435,0.9146,987399995.0
2009-09-24 15:36:00,0.9146,0.9147,0.9144,0.91445,658999999.0
2009-09-24 15:37:00,0.9145,0.91455,0.9144,0.9144,658000000.0
2009-09-24 15:38:00,0.9144,0.9145,0.91425,0.9144,623900002.0
2009-09-24 15:39:00,0.9144,0.91445,0.9143,0.91435,808800001.0
2009-09-24 15:40:00,0.9144,0.9144,0.91425,0.91425,957999999.0
2009-09-24 15:41:00,0.91425,0.9143,0.91405,0.91415,818200001.0
2009-09-24 15:42:00,0.91415,0.91425,0.9141,0.91415,866100000.0
2009-09-24 15:43:00,0.91415,0.9143,0.9141,0.91425,943099999.0
2009-09-24 15:44:00,0.91425,0.91425,0.914,0.914,1043500002.0
2009-09-24 15:45:00,0.914,0.9141,0.91385,0.91405,1166600002.0
2009-09-24 15:46:00,0.91405,0.9143,0.914,0.9142,1080800001.0
2009-09-24 15:47:00,0.9142,0.9143,0.9141,0.91425,1015000003.0
2009-09-24 15:48:00,0.91425,0.91425,0.91405,0.9141,870600000.0
2009-09-24 15:49:00,0.9141,0.9141,0.914,0.914,351900001.0
2009-09-24 15:50:00,0.914,0.9142,0.9139,0.91415,730899998.0
2009-09-24 15:51:00,0.91415,0.91425,0.91405,0.9141,993700003.0
2009-09-24 15:52:00,0.9141,0.91435,0.91405,0.91435,948799999.0
2009-09-24 15:53:00,0.91435,0.91445,0.91425,0.9144,704100000.0
2009-09-24 15:54:00,0.91445,0.9145,0.91405,0.9141,982200000.0
2009-09-24 15:55:00,0.9141,0.9148,0.914,0.9146,842700000.0
2009-09-24 15:56:00,0.9146,0.9147,0.9141,0.9143,911699999.0
2009-09-24 15:57:00,0.91425,0.9143,0.91405,0.91425,1125800003.0
2009-09-24 15:58:00,0.91425,0.91435,0.91405,0.91405,1045300001.0
2009-09-24 15:59:00,0.914,0.9141,0.91385,0.91395,720200000.0
2009-09-24 16:00:00,0.9139,0.914,0.9135,0.91365,835099999.0
2009-09-24 16:01:00,0.91365,0.91375,0.91355,0.9137,1049600003.0
2009-09-24 16:02:00,0.9137,0.9146,0.9136,0.91435,820900000.0
2009-09-24 16:03:00,0.91435,0.9144,0.91395,0.91435,1026700000.0
2009-09-24 16:04:00,0.9144,0.9144,0.9141,0.9141,878399998.0
2009-09-24 16:05:00,0.91415,0.91435,0.914,0.91425,1030900002.0
2009-09-24 16:06:00,0.9143,0.91435,0.91415,0.91435,747400000.0
2009-09-24 16:07:00,0.91435,0.9148,0.91425,0.91475,1127199999.0
2009-09-24 16:08:00,0.91475,0.9151,0.9147,0.91505,756700000.0
2009-09-24 16:09:00,0.91505,0.9152,0.91445,0.9145,1117500000.0
2009-09-24 16:10:00,0.91445,0.91465,0.91435,0.9145,971599997.0
2009-09-24 16:11:00,0.9145,0.91455,0.91435,0.91445,1260899999.0
2009-09-24 16:12:00,0.91445,0.91445,0.91415,0.9143,1189199998.0
2009-09-24 16:13:00,0.91435,0.91455,0.91435,0.91445,1158199998.0
2009-09-24 16:14:00,0.9145,0.91505,0.9145,0.91485,1214900001.0
2009-09-24 16:15:00,0.91485,0.9152,0.91475,0.915,824800001.0
2009-09-24 16:16:00,0.915,0.9151,0.9146,0.9146,1165500000.0
2009-09-24 16:17:00,0.9146,0.9147,0.9145,0.91465,888700001.0
2009-09-24 16:18:00,0.9146,0.91515,0.9146,0.91515,978300001.0
2009-09-24 16:19:00,0.91515,0.91515,0.91475,0.9149,1132100001.0
2009-09-24 16:20:00,0.9149,0.91495,0.91455,0.91475,1084800000.0
2009-09-24 16:21:00,0.91475,0.9148,0.91465,0.9147,886600000.0
2009-09-24 16:22:00,0.9147,0.9148,0.9146,0.91475,1115299995.0
2009-09-24 16:23:00,0.91475,0.915,0.9145,0.91485,913800000.0
2009-09-24 16:24:00,0.9148,0.91495,0.9144,0.9144,955800001.0
2009-09-24 16:25:00,0.9144,0.91445,0.91405,0.9142,901200002.0
2009-09-24 16:26:00,0.9142,0.9145,0.914,0.9143,1001799999.0
2009-09-24 16:27:00,0.9143,0.91455,0.9142,0.91435,876000000.0
2009-09-24 16:28:00,0.91435,0.91455,0.91425,0.9145,829600000.0
2009-09-24 16:29:00,0.9145,0.91465,0.91445,0.91465,616400000.0
2009-09-24 16:30:00,0.91465,0.91495,0.91465,0.91495,705000002.0
2009-09-24 16:31:00,0.9149,0.9152,0.91485,0.91505,1097899999.0
2009-09-24 16:32:00,0.91505,0.9151,0.91485,0.9149,970900003.0
2009-09-24 16:33:00,0.91495,0.915,0.91475,0.91485,827700000.0
2009-09-24 16:34:00,0.91485,0.91485,0.91455,0.91475,1231999998.0
2009-09-24 16:35:00,0.91475,0.9149,0.9147,0.9147,1075400004.0
2009-09-24 16:36:00,0.9147,0.9147,0.9141,0.9142,1126300001.0
2009-09-24 16:37:00,0.9142,0.91425,0.91415,0.91415,792100000.0
2009-09-24 16:38:00,0.91415,0.91415,0.9139,0.9139,870300001.0
2009-09-24 16:39:00,0.9139,0.91405,0.9138,0.91385,1184599997.0
2009-09-24 16:40:00,0.91385,0.9141,0.91385,0.9141,1072100000.0
2009-09-24 16:41:00,0.91405,0.9141,0.91375,0.9139,811199997.0
2009-09-24 16:42:00,0.91395,0.914,0.91365,0.9137,591100000.0
2009-09-24 16:43:00,0.91365,0.9137,0.91335,0.9135,873600001.0
2009-09-24 16:44:00,0.9135,0.91385,0.91345,0.91365,656200000.0
2009-09-24 16:45:00,0.9136,0.9137,0.9133,0.91335,836500000.0
2009-09-24 16:46:00,0.91335,0.91365,0.91335,0.91355,631200002.0
2009-09-24 16:47:00,0.91355,0.9137,0.9134,0.9134,739800000.0
2009-09-24 16:48:00,0.91345,0.9136,0.9134,0.9135,774100000.0
2009-09-24 16:49:00,0.9135,0.91365,0.9135,0.9136,572900000.0
2009-09-24 16:50:00,0.9136,0.91375,0.9135,0.9137,746300001.0
2009-09-24 16:51:00,0.9137,0.9138,0.9137,0.91375,370400000.0
2009-09-24 16:52:00,0.91375,0.91385,0.91365,0.91375,402000000.0
2009-09-24 16:53:00,0.91375,0.91385,0.91365,0.9138,542600000.0
2009-09-24 16:54:00,0.9138,0.91395,0.9138,0.91395,717400000.0
2009-09-24 16:55:00,0.91395,0.91415,0.91395,0.91405,782899999.0
2009-09-24 16:56:00,0.91405,0.91425,0.91405,0.91415,655100000.0
2009-09-24 16:57:00,0.91415,0.91425,0.91415,0.91425,266700000.0
2009-09-24 16:58:00,0.91425,0.91465,0.91425,0.91455,885600003.0
2009-09-24 16:59:00,0.91455,0.9152,0.91445,0.91515,1024800001.0
2009-09-24 17:00:00,0.9152,0.9157,0.91515,0.9152,973299999.0
2009-09-24 17:01:00,0.91515,0.9152,0.9148,0.9149,799700000.0
2009-09-24 17:02:00,0.91485,0.9149,0.9143,0.9144,823500001.0
2009-09-24 17:03:00,0.9144,0.91455,0.91435,0.9145,606500000.0
2009-09-24 17:04:00,0.91455,0.9146,0.914,0.914,615500000.0
2009-09-24 17:05:00,0.914,0.91405,0.9138,0.91405,928300001.0
2009-09-24 17:06:00,0.91405,0.91405,0.9137,0.9137,664900000.0
2009-09-24 17:07:00,0.91375,0.91375,0.91365,0.91365,502000000.0
2009-09-24 17:08:00,0.91365,0.9141,0.9136,0.91375,706000000.0
2009-09-24 17:09:00,0.9138,0.91425,0.9138,0.91425,753200000.0
2009-09-24 17:10:00,0.9143,0.9147,0.9143,0.9145,843100001.0
2009-09-24 17:11:00,0.91445,0.91445,0.91435,0.91445,748200000.0
2009-09-24 17:12:00,0.91445,0.91465,0.91445,0.9145,604100000.0
2009-09-24 17:13:00,0.9145,0.91455,0.9144,0.91455,408800001.0
2009-09-24 17:14:00,0.9145,0.9147,0.9145,0.9146,557200000.0
2009-09-24 17:15:00,0.91465,0.9147,0.91455,0.91455,543000000.0
2009-09-24 17:16:00,0.91455,0.9147,0.91445,0.9146,762400000.0
2009-09-24 17:17:00,0.9146,0.9148,0.9146,0.9148,616900001.0
2009-09-24 17:18:00,0.9148,0.91495,0.91475,0.9148,533300000.0
2009-09-24 17:19:00,0.9148,0.91485,0.91465,0.91475,401800000.0
2009-09-24 17:20:00,0.91475,0.9148,0.91465,0.9147,378900000.0
2009-09-24 17:21:00,0.9147,0.91475,0.91465,0.9147,345500000.0
2009-09-24 17:22:00,0.9147,0.9147,0.91455,0.9146,397700000.0
2009-09-24 17:23:00,0.9146,0.9146,0.91445,0.91455,404200000.0
2009-09-24 17:24:00,0.91455,0.9146,0.91445,0.9145,513300000.0
2009-09-24 17:25:00,0.9145,0.91475,0.9144,0.91475,467200000.0
2009-09-24 17:26:00,0.9147,0.9148,0.91465,0.9148,474900001.0
2009-09-24 17:27:00,0.9148,0.91495,0.91475,0.91485,654800000.0
2009-09-24 17:28:00,0.91485,0.9151,0.91485,0.9151,600099999.0
2009-09-24 17:29:00,0.9151,0.91515,0.91475,0.9148,617700000.0
2009-09-24 17:30:00,0.91475,0.91485,0.91455,0.9146,675000001.0
2009-09-24 17:31:00,0.9146,0.91465,0.91455,0.9146,493300000.0
2009-09-24 17:32:00,0.9146,0.9146,0.9145,0.9146,298800000.0
2009-09-24 17:33:00,0.9146,0.9146,0.9144,0.9145,798600000.0
2009-09-24 17:34:00,0.9145,0.9146,0.9145,0.91455,518200000.0
2009-09-24 17:35:00,0.91455,0.9146,0.9145,0.9145,618899999.0
2009-09-24 17:36:00,0.9145,0.9146,0.9145,0.9146,524600001.0
2009-09-24 17:37:00,0.9146,0.9146,0.91445,0.9145,806499999.0
2009-09-24 17:38:00,0.9145,0.9145,0.91425,0.9143,726500001.0
2009-09-24 17:39:00,0.91425,0.91435,0.9141,0.91425,777500000.0
2009-09-24 17:40:00,0.91425,0.9143,0.9141,0.9141,480600000.0
2009-09-24 17:41:00,0.9141,0.9141,0.91395,0.91395,515599999.0
2009-09-24 17:42:00,0.91395,0.914,0.9138,0.91385,405400000.0
2009-09-24 17:43:00,0.91385,0.91395,0.91375,0.91375,599300000.0
2009-09-24 17:44:00,0.91375,0.9139,0.9137,0.91385,559799999.0
2009-09-24 17:45:00,0.91385,0.91395,0.91385,0.9139,812200002.0
2009-09-24 17:46:00,0.9139,0.9144,0.9139,0.91435,814900000.0
2009-09-24 17:47:00,0.91435,0.91435,0.91415,0.91415,457400000.0
2009-09-24 17:48:00,0.9142,0.9144,0.9142,0.91425,498800000.0
2009-09-24 17:49:00,0.91425,0.91425,0.91405,0.9141,586100000.0
2009-09-24 17:50:00,0.91405,0.91435,0.91385,0.9142,1005200000.0
2009-09-24 17:51:00,0.91425,0.91455,0.91425,0.9144,753300000.0
2009-09-24 17:52:00,0.91445,0.9151,0.91425,0.9151,958699998.0
2009-09-24 17:53:00,0.91515,0.91535,0.9146,0.91465,806200000.0
2009-09-24 17:54:00,0.91465,0.9149,0.9146,0.9148,798400000.0
2009-09-24 17:55:00,0.91485,0.91495,0.91465,0.9149,787300000.0
2009-09-24 17:56:00,0.9149,0.915,0.9148,0.9148,644400000.0
2009-09-24 17:57:00,0.9148,0.9148,0.9147,0.91475,574899999.0
2009-09-24 17:58:00,0.91475,0.91485,0.9147,0.9147,604300000.0
2009-09-24 17:59:00,0.9147,0.9148,0.91455,0.91465,454199999.0
2009-09-24 18:00:00,0.91465,0.9147,0.91455,0.91465,303500000.0
2009-09-24 18:01:00,0.91465,0.9147,0.91465,0.91465,386500000.0
2009-09-24 18:02:00,0.91465,0.9147,0.91455,0.91455,472600000.0
2009-09-24 18:03:00,0.9146,0.91475,0.91455,0.9146,512800000.0
2009-09-24 18:04:00,0.9146,0.9147,0.9144,0.9144,685500000.0
2009-09-24 18:05:00,0.9144,0.9145,0.91435,0.91445,1155799996.0
2009-09-24 18:06:00,0.91445,0.9145,0.91435,0.91445,380199999.0
2009-09-24 18:07:00,0.9144,0.9145,0.9144,0.91445,516200000.0
2009-09-24 18:08:00,0.91445,0.9145,0.91445,0.91445,545800001.0
2009-09-24 18:09:00,0.91445,0.91445,0.9143,0.9143,509800000.0
2009-09-24 18:10:00,0.91435,0.9145,0.9143,0.9144,493600000.0
2009-09-24 18:11:00,0.9144,0.9145,0.91425,0.9145,654500002.0
2009-09-24 18:12:00,0.9145,0.9145,0.91425,0.91425,570500001.0
2009-09-24 18:13:00,0.9143,0.91445,0.91425,0.9144,570200000.0
2009-09-24 18:14:00,0.9144,0.9145,0.9144,0.91445,254700000.0
2009-09-24 18:15:00,0.91445,0.91455,0.9143,0.91455,536100002.0
2009-09-24 18:16:00,0.9146,0.9148,0.9144,0.9144,484600000.0
2009-09-24 18:17:00,0.9144,0.9144,0.9143,0.91435,835100000.0
2009-09-24 18:18:00,0.91435,0.91435,0.91425,0.91425,525900000.0
2009-09-24 18:19:00,0.91425,0.91425,0.91425,0.91425,133200000.0
2009-09-24 18:20:00,0.91425,0.9143,0.91425,0.91425,235200000.0
2009-09-24 18:21:00,0.91425,0.9144,0.91425,0.91435,432100000.0
2009-09-24 18:22:00,0.91435,0.91435,0.91425,0.91435,320000000.0
2009-09-24 18:23:00,0.91435,0.9145,0.9143,0.9145,382600000.0
2009-09-24 18:24:00,0.9145,0.91465,0.91445,0.9146,544000000.0
2009-09-24 18:25:00,0.9146,0.9146,0.91445,0.9145,424000000.0
2009-09-24 18:26:00,0.9145,0.9146,0.91445,0.9146,443000000.0
2009-09-24 18:27:00,0.9146,0.91465,0.9145,0.91455,453600000.0
2009-09-24 18:28:00,0.91455,0.91465,0.9145,0.9146,663600000.0
2009-09-24 18:29:00,0.9146,0.91485,0.9146,0.91465,524200000.0
2009-09-24 18:30:00,0.9147,0.9147,0.9145,0.9145,81900000.0
2009-09-24 18:31:00,0.9145,0.91455,0.9144,0.9144,397500000.0
2009-09-24 18:32:00,0.9144,0.9145,0.91435,0.91435,443500000.0
2009-09-24 18:33:00,0.91435,0.91445,0.91425,0.91425,681500000.0
2009-09-24 18:34:00,0.91425,0.9146,0.9142,0.9145,866200000.0
2009-09-24 18:35:00,0.9145,0.9145,0.91405,0.91405,537100000.0
2009-09-24 18:36:00,0.91405,0.9142,0.914,0.9142,480200000.0
2009-09-24 18:37:00,0.9142,0.91435,0.9142,0.91425,310900000.0
2009-09-24 18:38:00,0.91425,0.91435,0.91425,0.91425,254600000.0
2009-09-24 18:39:00,0.91425,0.9144,0.91425,0.91425,277400000.0
2009-09-24 18:40:00,0.91425,0.9143,0.9142,0.9142,217700000.0
2009-09-24 18:41:00,0.9142,0.9142,0.9141,0.91415,367900000.0
2009-09-24 18:42:00,0.91415,0.91415,0.91405,0.91405,183100000.0
2009-09-24 18:43:00,0.9141,0.91415,0.91405,0.91415,95200000.0
2009-09-24 18:44:00,0.91415,0.91415,0.91405,0.91415,114099999.0
2009-09-24 18:45:00,0.91415,0.91415,0.9138,0.9138,232500000.0
2009-09-24 18:46:00,0.9138,0.9139,0.91375,0.91375,571600002.0
2009-09-24 18:47:00,0.91375,0.91395,0.91375,0.91395,405299999.0
2009-09-24 18:48:00,0.91395,0.914,0.91385,0.91395,376300000.0
2009-09-24 18:49:00,0.91395,0.914,0.91385,0.91385,200100000.0
2009-09-24 18:50:00,0.91385,0.914,0.91385,0.91395,450200000.0
2009-09-24 18:51:00,0.91395,0.91425,0.91395,0.91425,307900000.0
2009-09-24 18:52:00,0.91425,0.9143,0.9142,0.9142,264400000.0
2009-09-24 18:53:00,0.9142,0.91445,0.9142,0.91435,272800000.0
2009-09-24 18:54:00,0.91435,0.9145,0.91435,0.91445,257700000.0
2009-09-24 18:55:00,0.91445,0.9146,0.91445,0.91455,277300000.0
2009-09-24 18:56:00,0.91455,0.9147,0.91455,0.91455,515400000.0
2009-09-24 18:57:00,0.9146,0.9146,0.9143,0.91435,512000000.0
2009-09-24 18:58:00,0.9143,0.91445,0.9142,0.9142,229400000.0
2009-09-24 18:59:00,0.91425,0.9143,0.9141,0.91415,342100000.0
2009-09-24 19:00:00,0.9142,0.91425,0.91415,0.9142,363900000.0
2009-09-24 19:01:00,0.9142,0.91425,0.9141,0.9142,373700000.0
2009-09-24 19:02:00,0.9142,0.9143,0.9142,0.91425,285600000.0
2009-09-24 19:03:00,0.91425,0.91435,0.91415,0.91435,444300000.0
2009-09-24 19:04:00,0.91435,0.9144,0.91415,0.91435,495900000.0
2009-09-24 19:05:00,0.91435,0.91435,0.91415,0.91415,359700000.0
2009-09-24 19:06:00,0.9142,0.9142,0.914,0.914,193900001.0
2009-09-24 19:07:00,0.914,0.91415,0.914,0.9141,161700000.0
2009-09-24 19:08:00,0.9141,0.91425,0.91395,0.91425,424100000.0
2009-09-24 19:09:00,0.91425,0.91425,0.91395,0.91405,396400000.0
2009-09-24 19:10:00,0.91405,0.9141,0.91395,0.914,450800000.0
2009-09-24 19:11:00,0.914,0.91405,0.91395,0.914,178200001.0
2009-09-24 19:12:00,0.914,0.914,0.9139,0.9139,201400000.0
2009-09-24 19:13:00,0.9139,0.91395,0.9139,0.9139,440700000.0
2009-09-24 19:14:00,0.9139,0.9139,0.91385,0.91385,306900000.0
2009-09-24 19:15:00,0.9139,0.91395,0.9138,0.91385,223900000.0
2009-09-24 19:16:00,0.91385,0.91385,0.9136,0.91365,169300000.0
2009-09-24 19:17:00,0.9136,0.91375,0.91355,0.91375,305100000.0
2009-09-24 19:18:00,0.91375,0.91375,0.91355,0.91365,417700000.0
2009-09-24 19:19:00,0.91365,0.9138,0.9136,0.9138,531000000.0
2009-09-24 19:20:00,0.91385,0.91385,0.91345,0.9135,349200000.0
2009-09-24 19:21:00,0.9135,0.9137,0.9135,0.91365,324700000.0
2009-09-24 19:22:00,0.91365,0.91375,0.9136,0.91365,321900000.0
2009-09-24 19:23:00,0.91365,0.9137,0.9136,0.91365,163800000.0
2009-09-24 19:24:00,0.91365,0.91375,0.91355,0.9137,633000000.0
2009-09-24 19:25:00,0.9137,0.91385,0.9137,0.9138,425200000.0
2009-09-24 19:26:00,0.91385,0.91385,0.9136,0.91385,504500000.0
2009-09-24 19:27:00,0.91385,0.91395,0.91375,0.9139,330500000.0
2009-09-24 19:28:00,0.9139,0.914,0.9138,0.9139,661700001.0
2009-09-24 19:29:00,0.91395,0.91395,0.9137,0.9139,373600000.0
2009-09-24 19:30:00,0.91385,0.91395,0.9138,0.91385,481200000.0
2009-09-24 19:31:00,0.9139,0.91405,0.9138,0.9138,663699998.0
2009-09-24 19:32:00,0.9138,0.91395,0.91375,0.91395,524300000.0
2009-09-24 19:33:00,0.91395,0.91405,0.9137,0.91385,514800002.0
2009-09-24 19:34:00,0.91385,0.91395,0.91375,0.9138,286700000.0
2009-09-24 19:35:00,0.9138,0.91385,0.9137,0.9137,152100000.0
2009-09-24 19:36:00,0.91365,0.91375,0.91365,0.9137,145600000.0
2009-09-24 19:37:00,0.9137,0.91375,0.9137,0.9137,143100000.0
2009-09-24 19:38:00,0.9137,0.9139,0.9137,0.91385,188600000.0
2009-09-24 19:39:00,0.91385,0.9139,0.9138,0.9138,336800000.0
2009-09-24 19:40:00,0.9138,0.91385,0.9137,0.9137,171700000.0
2009-09-24 19:41:00,0.9137,0.91385,0.9137,0.91375,371500000.0
2009-09-24 19:42:00,0.91375,0.91375,0.9134,0.9136,336900000.0
2009-09-24 19:43:00,0.91365,0.91375,0.9135,0.9135,368200000.0
2009-09-24 19:44:00,0.9135,0.91355,0.91335,0.9134,474200000.0
2009-09-24 19:45:00,0.9134,0.9136,0.91315,0.9132,380900000.0
2009-09-24 19:46:00,0.9132,0.9134,0.9132,0.91335,241200000.0
2009-09-24 19:47:00,0.9133,0.91335,0.91315,0.9132,331600000.0
2009-09-24 19:48:00,0.9132,0.91325,0.91315,0.9132,133600000.0
2009-09-24 19:49:00,0.9132,0.9133,0.91315,0.91325,145000000.0
2009-09-24 19:50:00,0.9133,0.9133,0.913,0.91305,173000000.0
2009-09-24 19:51:00,0.91305,0.9134,0.913,0.91325,451300000.0
2009-09-24 19:52:00,0.91315,0.91315,0.913,0.91305,492400000.0
2009-09-24 19:53:00,0.913,0.9134,0.913,0.9134,409600000.0
2009-09-24 19:54:00,0.9134,0.91345,0.9131,0.91325,463600000.0
2009-09-24 19:55:00,0.91325,0.91335,0.9131,0.91325,680900000.0
2009-09-24 19:56:00,0.91325,0.91325,0.91315,0.9132,234200000.0
2009-09-24 19:57:00,0.91315,0.9132,0.91295,0.913,237900000.0
2009-09-24 19:58:00,0.913,0.91315,0.91295,0.9131,352500000.0
2009-09-24 19:59:00,0.9131,0.91335,0.9131,0.9132,357100000.0
2009-09-24 20:00:00,0.9132,0.9132,0.913,0.9131,337300000.0
2009-09-24 20:01:00,0.9131,0.91315,0.913,0.9131,115000000.0
2009-09-24 20:02:00,0.9131,0.9131,0.91295,0.91295,122400000.0
2009-09-24 20:03:00,0.91295,0.913,0.91285,0.91295,401100000.0
2009-09-24 20:04:00,0.9129,0.9129,0.91255,0.9126,324400000.0
2009-09-24 20:05:00,0.9126,0.9126,0.9124,0.9124,143500000.0
2009-09-24 20:06:00,0.9124,0.91245,0.91235,0.9124,167600001.0
2009-09-24 20:07:00,0.9124,0.91265,0.9124,0.9126,327060000.0
2009-09-24 20:08:00,0.9126,0.91265,0.91255,0.91255,143600000.0
2009-09-24 20:09:00,0.91255,0.91275,0.91255,0.9126,393900000.0
2009-09-24 20:10:00,0.9127,0.9127,0.91255,0.91255,311700000.0
2009-09-24 20:11:00,0.9126,0.9127,0.91255,0.91265,110700000.0
2009-09-24 20:12:00,0.91265,0.91265,0.9126,0.91265,127200000.0
2009-09-24 20:13:00,0.91265,0.91285,0.91265,0.9128,393900000.0
2009-09-24 20:14:00,0.91275,0.9129,0.9127,0.91285,397900000.0
2009-09-24 20:15:00,0.91285,0.91285,0.9128,0.9128,170500000.0
2009-09-24 20:16:00,0.9128,0.91285,0.9127,0.91275,258700000.0
2009-09-24 20:17:00,0.9127,0.9127,0.91255,0.91255,184700000.0
2009-09-24 20:18:00,0.9126,0.9126,0.9125,0.9125,160800000.0
2009-09-24 20:19:00,0.9125,0.9125,0.9123,0.91235,413600000.0
2009-09-24 20:20:00,0.91235,0.9125,0.91235,0.9124,342200000.0
2009-09-24 20:21:00,0.9124,0.9125,0.9124,0.9125,103300000.0
2009-09-24 20:22:00,0.9125,0.91255,0.91245,0.91255,229500000.0
2009-09-24 20:23:00,0.91255,0.91255,0.91225,0.9123,200000000.0
2009-09-24 20:24:00,0.9123,0.91235,0.91225,0.9123,243600000.0
2009-09-24 20:25:00,0.9123,0.9124,0.91225,0.91225,276600002.0
2009-09-24 20:26:00,0.91225,0.9123,0.91225,0.9123,610900003.0
2009-09-24 20:27:00,0.91225,0.9123,0.91225,0.91225,315800000.0
2009-09-24 20:28:00,0.91225,0.91225,0.91215,0.91225,97700000.0
2009-09-24 20:29:00,0.91225,0.9123,0.91215,0.9122,256700002.0
2009-09-24 20:30:00,0.9122,0.91225,0.9122,0.91225,274300000.0
2009-09-24 20:31:00,0.9122,0.9123,0.91215,0.9122,358799999.0
2009-09-24 20:32:00,0.9122,0.91225,0.9122,0.91225,80200000.0
2009-09-24 20:33:00,0.91225,0.91225,0.91215,0.91215,239900000.0
2009-09-24 20:34:00,0.91215,0.9123,0.91215,0.91215,339200000.0
2009-09-24 20:35:00,0.91215,0.91225,0.9121,0.9121,327400000.0
2009-09-24 20:36:00,0.91215,0.91215,0.91205,0.9121,145400000.0
2009-09-24 20:37:00,0.9121,0.9122,0.91205,0.91205,173300000.0
2009-09-24 20:38:00,0.91205,0.9121,0.912,0.91205,217600000.0
2009-09-24 20:39:00,0.91205,0.9122,0.912,0.91215,146100000.0
2009-09-24 20:40:00,0.91215,0.9122,0.9121,0.9122,167600000.0
2009-09-24 20:41:00,0.9122,0.9122,0.91215,0.91215,45800000.0
2009-09-24 20:42:00,0.91215,0.9122,0.91215,0.9122,65200000.0
2009-09-24 20:43:00,0.9122,0.9122,0.9121,0.9122,50700000.0
2009-09-24 20:44:00,0.91215,0.91215,0.9121,0.91215,125100000.0
2009-09-24 20:45:00,0.91215,0.9122,0.91215,0.9122,134500000.0
2009-09-24 20:46:00,0.9122,0.91225,0.91215,0.91225,237000000.0
2009-09-24 20:47:00,0.91225,0.91225,0.91215,0.91215,347600000.0
2009-09-24 20:48:00,0.91215,0.91215,0.912,0.912,96300000.0
2009-09-24 20:49:00,0.91205,0.91215,0.912,0.91205,380500000.0
2009-09-24 20:50:00,0.91205,0.9122,0.91195,0.91205,373600000.0
2009-09-24 20:51:00,0.91205,0.91205,0.912,0.91205,53100000.0
2009-09-24 20:52:00,0.91205,0.9121,0.9119,0.9119,199700000.0
2009-09-24 20:53:00,0.9119,0.91195,0.91185,0.9119,140000000.0
2009-09-24 20:54:00,0.9119,0.9119,0.9118,0.9118,92600000.0
2009-09-24 20:55:00,0.9118,0.9118,0.9118,0.9118,67000000.0
2009-09-24 20:56:00,0.9118,0.91195,0.91175,0.91185,238340000.0
2009-09-24 20:57:00,0.91185,0.912,0.91185,0.91195,308400000.0
2009-09-24 20:58:00,0.91195,0.9121,0.91195,0.91205,324200000.0
2009-09-24 20:59:00,0.91205,0.9123,0.91205,0.91225,659300000.0
2009-09-24 21:00:00,0.9123,0.91235,0.9121,0.9122,542899999.0
2009-09-24 21:01:00,0.9122,0.91225,0.91215,0.91215,263500000.0
2009-09-24 21:02:00,0.91215,0.9122,0.9121,0.9121,284700000.0
2009-09-24 21:03:00,0.91205,0.91215,0.91195,0.91195,264600000.0
2009-09-24 21:04:00,0.91195,0.912,0.91195,0.91195,193400000.0
2009-09-24 21:05:00,0.91195,0.91205,0.91185,0.9119,127800000.0
2009-09-24 21:06:00,0.91185,0.9119,0.9118,0.9118,300800000.0
2009-09-24 21:07:00,0.9118,0.9118,0.9118,0.9118,46400000.0
2009-09-24 21:08:00,0.9118,0.9118,0.9118,0.9118,9600000.0
2009-09-24 21:09:00,0.9118,0.9119,0.91175,0.9118,115700000.0
2009-09-24 21:10:00,0.91185,0.91195,0.91185,0.9119,142400000.0
2009-09-24 21:11:00,0.9119,0.912,0.91185,0.91185,213600000.0
2009-09-24 21:12:00,0.91185,0.91205,0.9118,0.91195,377700000.0
2009-09-24 21:13:00,0.91195,0.9121,0.91195,0.9121,430200000.0
2009-09-24 21:14:00,0.9121,0.9123,0.9121,0.9122,307200000.0
2009-09-24 21:15:00,0.91215,0.91225,0.91215,0.9122,281400000.0
2009-09-24 21:16:00,0.9122,0.9122,0.91215,0.91215,51200000.0
2009-09-24 21:17:00,0.91215,0.9122,0.91215,0.9122,97200000.0
2009-09-24 21:18:00,0.9122,0.91225,0.91215,0.91215,149400000.0
2009-09-24 21:19:00,0.9122,0.9124,0.9122,0.91235,258100000.0
2009-09-24 21:20:00,0.91235,0.9124,0.9123,0.91235,368800000.0
2009-09-24 21:21:00,0.9123,0.91235,0.91225,0.91235,215400000.0
2009-09-24 21:22:00,0.91235,0.91235,0.9123,0.91235,241700000.0
2009-09-24 21:23:00,0.9123,0.91235,0.9123,0.91235,252000000.0
2009-09-24 21:24:00,0.91225,0.91235,0.91225,0.91235,171400000.0
2009-09-24 21:25:00,0.91235,0.9124,0.9123,0.91235,653600000.0
2009-09-24 21:26:00,0.91235,0.91235,0.9123,0.91235,176900000.0
2009-09-24 21:27:00,0.91235,0.9124,0.9123,0.9124,132000000.0
2009-09-24 21:28:00,0.91235,0.91235,0.91225,0.9123,308200000.0
2009-09-24 21:29:00,0.91235,0.9124,0.91235,0.91235,214300000.0
2009-09-24 21:30:00,0.91235,0.9124,0.9123,0.91235,272800000.0
2009-09-24 21:31:00,0.91235,0.91235,0.9123,0.9123,161800000.0
2009-09-24 21:32:00,0.9123,0.91235,0.9123,0.9123,295800000.0
2009-09-24 21:33:00,0.9123,0.9123,0.9122,0.91225,242700000.0
2009-09-24 21:34:00,0.91225,0.9123,0.9122,0.9122,246600000.0
2009-09-24 21:35:00,0.9122,0.91225,0.9122,0.91225,104600000.0
2009-09-24 21:36:00,0.91225,0.91225,0.9122,0.91225,255800000.0
2009-09-24 21:37:00,0.91225,0.9123,0.9122,0.91225,284400000.0
2009-09-24 21:38:00,0.91225,0.91225,0.91215,0.91215,126900000.0
2009-09-24 21:39:00,0.91215,0.91215,0.91205,0.9121,328200000.0
2009-09-24 21:40:00,0.9121,0.91215,0.91205,0.91205,384300000.0
2009-09-24 21:41:00,0.9121,0.91215,0.91205,0.91205,122600000.0
2009-09-24 21:42:00,0.912,0.9121,0.912,0.9121,238600000.0
2009-09-24 21:43:00,0.9121,0.9121,0.912,0.91205,437900000.0
2009-09-24 21:44:00,0.9122,0.91225,0.9121,0.9121,242200000.0
2009-09-24 21:45:00,0.9121,0.9124,0.9121,0.9124,276700000.0
2009-09-24 21:46:00,0.91235,0.91245,0.91235,0.91245,160600000.0
2009-09-24 21:47:00,0.9124,0.91255,0.9124,0.91245,241000000.0
2009-09-24 21:48:00,0.91245,0.9125,0.91245,0.91245,242600000.0
2009-09-24 21:49:00,0.9125,0.91255,0.9124,0.91245,476700000.0
2009-09-24 21:50:00,0.91245,0.9125,0.9124,0.91245,325500000.0
2009-09-24 21:51:00,0.91245,0.91255,0.9124,0.91255,236999999.0
2009-09-24 21:52:00,0.91255,0.91255,0.91235,0.9124,171200000.0
2009-09-24 21:53:00,0.9124,0.91245,0.91225,0.91245,172800000.0
2009-09-24 21:54:00,0.91245,0.91245,0.9123,0.9123,77400000.0
2009-09-24 21:55:00,0.9123,0.9124,0.9123,0.91235,248000000.0
2009-09-24 21:56:00,0.9123,0.9123,0.9123,0.9123,196100000.0
2009-09-24 21:57:00,0.9123,0.9123,0.91225,0.91225,206600000.0
2009-09-24 21:58:00,0.91225,0.9123,0.9122,0.91225,176800000.0
2009-09-24 21:59:00,0.91225,0.9123,0.91225,0.9123,212800000.0
2009-09-24 22:00:00,0.91225,0.91235,0.91225,0.9123,252600000.0
2009-09-24 22:01:00,0.91235,0.91235,0.9123,0.91235,143800000.0
2009-09-24 22:02:00,0.9124,0.91265,0.9124,0.91255,341100000.0
2009-09-24 22:03:00,0.91255,0.9126,0.9125,0.91255,247100000.0
2009-09-24 22:04:00,0.91255,0.9126,0.91235,0.91245,427800000.0
2009-09-24 22:05:00,0.91245,0.91265,0.91245,0.9126,140800000.0
2009-09-24 22:06:00,0.91255,0.9126,0.91235,0.9125,333700000.0
2009-09-24 22:07:00,0.9125,0.9126,0.91245,0.91255,826899998.0
2009-09-24 22:08:00,0.91255,0.91255,0.9125,0.91255,131700000.0
2009-09-24 22:09:00,0.91255,0.91265,0.91245,0.9125,297100000.0
2009-09-24 22:10:00,0.9125,0.9126,0.9125,0.91255,830899998.0
2009-09-24 22:11:00,0.91255,0.9126,0.9124,0.91255,413900000.0
2009-09-24 22:12:00,0.91255,0.9126,0.9125,0.91255,90800000.0
2009-09-24 22:13:00,0.9125,0.9126,0.9125,0.91255,315500000.0
2009-09-24 22:14:00,0.91255,0.91255,0.91245,0.9125,129400000.0
2009-09-24 22:15:00,0.9125,0.91255,0.9125,0.91255,87600000.0
2009-09-24 22:16:00,0.91255,0.91255,0.9125,0.91255,48000000.0
2009-09-24 22:17:00,0.91255,0.9126,0.9124,0.9125,411700000.0
2009-09-24 22:18:00,0.91255,0.91275,0.9125,0.91255,436499999.0
2009-09-24 22:19:00,0.91255,0.91275,0.9125,0.91275,329200000.0
2009-09-24 22:20:00,0.9127,0.9128,0.9126,0.9126,234100001.0
2009-09-24 22:21:00,0.9126,0.91275,0.9126,0.91275,410900000.0
2009-09-24 22:22:00,0.91275,0.9128,0.91265,0.91265,224700000.0
2009-09-24 22:23:00,0.9127,0.9127,0.91265,0.9127,140200000.0
2009-09-24 22:24:00,0.9127,0.91275,0.91265,0.91275,178900000.0
2009-09-24 22:25:00,0.9127,0.9127,0.91265,0.9127,22200000.0
2009-09-24 22:26:00,0.9127,0.91275,0.9127,0.91275,102000000.0
2009-09-24 22:27:00,0.9128,0.9128,0.9127,0.91275,61600000.0
2009-09-24 22:28:00,0.9128,0.9128,0.9127,0.9128,119100000.0
2009-09-24 22:29:00,0.91285,0.91295,0.9127,0.91295,511700000.0
2009-09-24 22:30:00,0.91295,0.91295,0.9127,0.91275,363400000.0
2009-09-24 22:31:00,0.91275,0.9128,0.9127,0.91275,134400000.0
2009-09-24 22:32:00,0.91275,0.91285,0.9127,0.91285,208000000.0
2009-09-24 22:33:00,0.91285,0.91295,0.91285,0.91295,146900000.0
2009-09-24 22:34:00,0.91295,0.913,0.91295,0.91295,59800000.0
2009-09-24 22:35:00,0.91295,0.91315,0.91295,0.91305,273500000.0
2009-09-24 22:36:00,0.91305,0.9131,0.91295,0.91305,265300000.0
2009-09-24 22:37:00,0.91305,0.91305,0.913,0.91305,282800000.0
2009-09-24 22:38:00,0.9131,0.9131,0.91305,0.91305,26800000.0
2009-09-24 22:39:00,0.9131,0.9131,0.91295,0.91305,199600000.0
2009-09-24 22:40:00,0.913,0.913,0.91285,0.91285,237600000.0
2009-09-24 22:41:00,0.91285,0.91285,0.9128,0.9128,87600000.0
2009-09-24 22:42:00,0.9128,0.9129,0.91275,0.91285,223400000.0
2009-09-24 22:43:00,0.91285,0.91295,0.91285,0.91295,193300000.0
2009-09-24 22:44:00,0.91295,0.91295,0.91285,0.91285,76100000.0
2009-09-24 22:45:00,0.91285,0.91285,0.91265,0.91275,275000000.0
2009-09-24 22:46:00,0.9127,0.9127,0.9127,0.9127,30400000.0
2009-09-24 22:47:00,0.9127,0.91285,0.9127,0.9128,73200000.0
2009-09-24 22:48:00,0.9128,0.9129,0.9128,0.9128,39200000.0
2009-09-24 22:49:00,0.9128,0.9129,0.91275,0.91285,254300000.0
2009-09-24 22:50:00,0.91285,0.913,0.91285,0.9129,337900000.0
2009-09-24 22:51:00,0.9129,0.913,0.91285,0.9129,334100000.0
2009-09-24 22:52:00,0.9129,0.9129,0.91285,0.91285,145100000.0
2009-09-24 22:53:00,0.9128,0.9128,0.91275,0.9128,201300000.0
2009-09-24 22:54:00,0.91285,0.91305,0.9128,0.913,144000000.0
2009-09-24 22:55:00,0.913,0.9131,0.91295,0.9131,274700000.0
2009-09-24 22:56:00,0.91305,0.9131,0.91305,0.91305,98200000.0
2009-09-24 22:57:00,0.913,0.9133,0.913,0.91315,146900000.0
2009-09-24 22:58:00,0.9132,0.9133,0.91315,0.9132,74000000.0
2009-09-24 22:59:00,0.9132,0.91325,0.913,0.913,23700000.0
2009-09-24 23:00:00,0.9126,0.9129,0.91235,0.9129,66100000.0
2009-09-24 23:01:00,0.9128,0.9129,0.9128,0.9128,17200000.0
2009-09-24 23:02:00,0.91275,0.9128,0.9124,0.91245,15800000.0
2009-09-24 23:03:00,0.91235,0.9124,0.91225,0.91225,46800000.0
2009-09-24 23:04:00,0.9123,0.9123,0.91225,0.91225,136400000.0
2009-09-24 23:05:00,0.91225,0.9126,0.91225,0.9124,146100000.0
2009-09-24 23:06:00,0.9124,0.9127,0.9124,0.91265,38300000.0
2009-09-24 23:07:00,0.91265,0.9127,0.91265,0.91265,25400000.0
2009-09-24 23:08:00,0.9126,0.9128,0.9126,0.9128,41800000.0
2009-09-24 23:09:00,0.9128,0.9128,0.91245,0.9126,60600000.0
2009-09-24 23:10:00,0.9126,0.9127,0.9126,0.9127,8000000.0
2009-09-24 23:11:00,0.91265,0.91265,0.91265,0.91265,2200000.0
2009-09-24 23:12:00,0.91265,0.91265,0.91265,0.91265,4000000.0
2009-09-24 23:13:00,0.91265,0.91265,0.9125,0.9125,17600000.0
2009-09-24 23:14:00,0.9126,0.91265,0.9126,0.91265,8600000.0
2009-09-24 23:15:00,0.91265,0.91265,0.91265,0.91265,5000000.0
2009-09-24 23:16:00,0.9127,0.9127,0.91265,0.9127,31500000.0
2009-09-24 23:17:00,0.9127,0.9127,0.9123,0.9126,31800000.0
2009-09-24 23:18:00,0.9126,0.91275,0.9126,0.91275,22700000.0
2009-09-24 23:19:00,0.91275,0.91285,0.91275,0.91285,16000000.0
2009-09-24 23:20:00,0.91285,0.913,0.91275,0.91295,86400000.0
2009-09-24 23:21:00,0.91295,0.91305,0.91295,0.91305,22400000.0
2009-09-24 23:22:00,0.9131,0.9131,0.91285,0.91285,22100000.0
2009-09-24 23:23:00,0.91285,0.91295,0.9127,0.9128,49000000.0
2009-09-24 23:24:00,0.9128,0.91285,0.91265,0.91275,77000000.0
2009-09-24 23:25:00,0.9128,0.9128,0.91265,0.91265,20600000.0
2009-09-24 23:26:00,0.9127,0.9127,0.9124,0.91245,33000000.0
2009-09-24 23:27:00,0.91245,0.91265,0.9124,0.91255,67000000.0
2009-09-24 23:28:00,0.9125,0.91255,0.91245,0.91255,85800000.0
2009-09-24 23:29:00,0.9126,0.9126,0.9126,0.9126,16000000.0
2009-09-24 23:30:00,0.9126,0.9127,0.9126,0.91265,48800000.0
2009-09-24 23:31:00,0.91265,0.91285,0.91265,0.91285,29600000.0
2009-09-24 23:32:00,0.91269,0.91269,0.91233,0.91233,188000000.0
2009-09-24 23:33:00,0.9128,0.91285,0.9128,0.91285,22400000.0
2009-09-24 23:34:00,0.9128,0.91285,0.91265,0.91275,70300000.0
2009-09-24 23:35:00,0.9127,0.91275,0.91265,0.91275,30800000.0
2009-09-24 23:36:00,0.9127,0.91285,0.9127,0.91275,31200000.0
2009-09-24 23:37:00,0.9128,0.91285,0.9128,0.91285,7500000.0
2009-09-24 23:38:00,0.9129,0.9129,0.91265,0.91275,25200000.0
2009-09-24 23:39:00,0.91285,0.91285,0.9128,0.9128,9200000.0
2009-09-24 23:40:00,0.9128,0.9128,0.91275,0.9128,69600000.0
2009-09-24 23:41:00,0.9128,0.91285,0.91275,0.91285,39100000.0
2009-09-24 23:42:00,0.9129,0.9129,0.9126,0.91275,51400000.0
2009-09-24 23:43:00,0.91275,0.9128,0.91255,0.9126,137700000.0
2009-09-24 23:44:00,0.91255,0.91275,0.9125,0.9126,84700000.0
2009-09-24 23:45:00,0.9126,0.9127,0.91255,0.9127,22800000.0
2009-09-24 23:46:00,0.91265,0.9127,0.91265,0.9127,6400000.0
2009-09-24 23:47:00,0.91246,0.91261,0.91246,0.91261,291500000.0
2009-09-24 23:48:00,0.9125,0.91264,0.91246,0.91252,214400000.0
2009-09-24 23:49:00,0.91275,0.91275,0.9127,0.9127,7800000.0
2009-09-24 23:50:00,0.9127,0.91275,0.9127,0.9127,7400000.0
2009-09-24 23:51:00,0.91275,0.91275,0.9127,0.9127,6400000.0
2009-09-24 23:52:00,0.9127,0.9127,0.9127,0.9127,3200000.0
2009-09-24 23:53:00,0.9127,0.9127,0.9127,0.9127,3200000.0
2009-09-24 23:54:00,0.9127,0.9127,0.9127,0.9127,3200000.0
2009-09-24 23:55:00,0.9126,0.91261,0.91245,0.91249,334600000.0
2009-09-24 23:56:00,0.91265,0.91265,0.91265,0.91265,6400000.0
2009-09-24 23:57:00,0.91265,0.91265,0.91265,0.91265,3200000.0
2009-09-24 23:58:00,0.91265,0.91265,0.91265,0.91265,6400000.0
2009-09-24 23:59:00,0.91265,0.91265,0.91265,0.91265,6400000.0
2009-09-25 00:00:00,0.91265,0.91275,0.9126,0.91275,91900000.0
2009-09-25 00:01:00,0.91275,0.91275,0.9126,0.9127,52500000.0
2009-09-25 00:02:00,0.9127,0.9127,0.9126,0.91265,11600000.0
2009-09-25 00:03:00,0.9127,0.91275,0.91265,0.91265,6800000.0
2009-09-25 00:04:00,0.91275,0.91285,0.91275,0.91285,26300000.0
2009-09-25 00:05:00,0.9129,0.9129,0.91285,0.9129,6100000.0
2009-09-25 00:06:00,0.9129,0.9129,0.91285,0.9129,10600000.0
2009-09-25 00:07:00,0.9129,0.91295,0.91285,0.9129,20000000.0
2009-09-25 00:08:00,0.91295,0.91305,0.91295,0.91295,43200000.0
2009-09-25 00:09:00,0.91295,0.9131,0.91295,0.913,34900000.0
2009-09-25 00:10:00,0.91295,0.91295,0.9129,0.9129,12900000.0
2009-09-25 00:11:00,0.9129,0.91295,0.9129,0.91295,11400000.0
2009-09-25 00:12:00,0.91295,0.91295,0.91295,0.91295,8000000.0
2009-09-25 00:13:00,0.91295,0.91295,0.91295,0.91295,10400000.0
2009-09-25 00:14:00,0.91295,0.91295,0.91295,0.91295,13000000.0
2009-09-25 00:15:00,0.91295,0.913,0.9128,0.91285,53500000.0
2009-09-25 00:16:00,0.91285,0.91295,0.91275,0.9128,52500000.0
2009-09-25 00:17:00,0.9128,0.9129,0.9127,0.9128,26900000.0
2009-09-25 00:18:00,0.91275,0.9128,0.91275,0.9128,21500000.0
2009-09-25 00:19:00,0.9128,0.9128,0.91275,0.91275,6000000.0
2009-09-25 00:20:00,0.91275,0.91285,0.91275,0.9128,14200000.0
2009-09-25 00:21:00,0.9128,0.91285,0.9128,0.9128,9200000.0
2009-09-25 00:22:00,0.9128,0.91285,0.9127,0.9127,21700000.0
2009-09-25 00:23:00,0.91275,0.9128,0.91265,0.9127,43400000.0
2009-09-25 00:24:00,0.9127,0.9127,0.9127,0.9127,18400000.0
2009-09-25 00:25:00,0.9127,0.91315,0.9127,0.9131,72000000.0
2009-09-25 00:26:00,0.91315,0.91315,0.91285,0.9129,104300000.0
2009-09-25 00:27:00,0.9129,0.91315,0.91285,0.9131,99600000.0
2009-09-25 00:28:00,0.9131,0.9131,0.9129,0.91295,53300000.0
2009-09-25 00:29:00,0.91295,0.91315,0.91295,0.91315,55500000.0
2009-09-25 00:30:00,0.91305,0.91309,0.91302,0.91302,144500000.0
2009-09-25 00:31:00,0.91315,0.9132,0.9129,0.9129,45400000.0
2009-09-25 00:32:00,0.9129,0.9131,0.9129,0.9129,159500000.0
2009-09-25 00:33:00,0.9129,0.9131,0.9129,0.91305,159500000.0
2009-09-25 00:34:00,0.91305,0.9131,0.91305,0.9131,76100000.0
2009-09-25 00:35:00,0.9131,0.91315,0.9131,0.9131,133600000.0
2009-09-25 00:36:00,0.91315,0.91315,0.9131,0.91315,93800000.0
2009-09-25 00:37:00,0.91315,0.9132,0.91305,0.91305,62200000.0
2009-09-25 00:38:00,0.9131,0.9131,0.91305,0.91305,16200000.0
2009-09-25 00:39:00,0.91305,0.91325,0.91305,0.91315,61800000.0
2009-09-25 00:40:00,0.91315,0.9132,0.91315,0.9132,45200000.0
2009-09-25 00:41:00,0.9132,0.91325,0.9132,0.9132,95900000.0
2009-09-25 00:42:00,0.9132,0.91325,0.9132,0.91325,57100000.0
2009-09-25 00:43:00,0.91325,0.9133,0.9132,0.9132,160600000.0
2009-09-25 00:44:00,0.9132,0.9133,0.91315,0.9132,123000000.0
2009-09-25 00:45:00,0.91325,0.91325,0.9131,0.9131,100500000.0
2009-09-25 00:46:00,0.91315,0.9133,0.91315,0.9133,277400000.0
2009-09-25 00:47:00,0.9133,0.91335,0.9132,0.9133,218600000.0
2009-09-25 00:48:00,0.9133,0.9134,0.9132,0.91335,155700000.0
2009-09-25 00:49:00,0.91335,0.9137,0.91325,0.9137,155000000.0
2009-09-25 00:50:00,0.9137,0.9137,0.9133,0.9134,134300000.0
2009-09-25 00:51:00,0.9134,0.9134,0.91325,0.9133,33600000.0
2009-09-25 00:52:00,0.91325,0.9133,0.91315,0.91325,115900000.0
2009-09-25 00:53:00,0.91325,0.91335,0.91325,0.91335,59600000.0
2009-09-25 00:54:00,0.9133,0.91335,0.91325,0.9133,53300000.0
2009-09-25 00:55:00,0.9133,0.91335,0.9133,0.9133,35900000.0
2009-09-25 00:56:00,0.9133,0.9133,0.9132,0.9133,77600000.0
2009-09-25 00:57:00,0.9133,0.9133,0.9132,0.9133,38800000.0
2009-09-25 00:58:00,0.9133,0.91335,0.91325,0.9133,60900000.0
2009-09-25 00:59:00,0.91335,0.91355,0.91335,0.9135,128100000.0
2009-09-25 01:00:00,0.91355,0.9138,0.91355,0.91365,293800000.0
2009-09-25 01:01:00,0.9137,0.9138,0.9137,0.91375,47800000.0
2009-09-25 01:02:00,0.91375,0.91375,0.9135,0.9137,165800000.0
2009-09-25 01:03:00,0.9137,0.9138,0.9136,0.91365,120400000.0
2009-09-25 01:04:00,0.9136,0.9136,0.91335,0.9134,141100000.0
2009-09-25 01:05:00,0.9134,0.9137,0.9133,0.9137,146900000.0
2009-09-25 01:06:00,0.91365,0.9145,0.91365,0.9144,366500000.0
2009-09-25 01:07:00,0.9145,0.9145,0.9141,0.91415,305700000.0
2009-09-25 01:08:00,0.91415,0.9144,0.9141,0.91435,420300000.0
2009-09-25 01:09:00,0.91435,0.91435,0.91405,0.9142,507800000.0
2009-09-25 01:10:00,0.9142,0.9142,0.9141,0.91415,285600000.0
2009-09-25 01:11:00,0.9142,0.91425,0.91405,0.91405,261500000.0
2009-09-25 01:12:00,0.91405,0.91405,0.9138,0.9138,415700000.0
2009-09-25 01:13:00,0.91385,0.91385,0.9137,0.91375,99400000.0
2009-09-25 01:14:00,0.91375,0.91385,0.91375,0.91385,163300000.0
2009-09-25 01:15:00,0.9138,0.9139,0.9138,0.91385,131500000.0
2009-09-25 01:16:00,0.91385,0.91385,0.91375,0.9138,114200000.0
2009-09-25 01:17:00,0.9138,0.91385,0.9138,0.91385,30300000.0
2009-09-25 01:18:00,0.91385,0.91385,0.91385,0.91385,113300000.0
2009-09-25 01:19:00,0.91385,0.91385,0.9138,0.91385,32200000.0
2009-09-25 01:20:00,0.91385,0.91385,0.9138,0.9138,46000000.0
2009-09-25 01:21:00,0.9139,0.91405,0.91385,0.914,362600000.0
2009-09-25 01:22:00,0.914,0.914,0.9138,0.91385,279100000.0
2009-09-25 01:23:00,0.9138,0.91395,0.9138,0.9138,238900000.0
2009-09-25 01:24:00,0.9138,0.91385,0.91375,0.91385,163100000.0
2009-09-25 01:25:00,0.9138,0.9139,0.9137,0.9138,282000000.0
2009-09-25 01:26:00,0.9138,0.9138,0.9138,0.9138,51300000.0
2009-09-25 01:27:00,0.91375,0.91395,0.91375,0.91375,238700000.0
2009-09-25 01:28:00,0.91375,0.9138,0.91375,0.91375,220000000.0
2009-09-25 01:29:00,0.9138,0.9139,0.91375,0.91385,86200000.0
2009-09-25 01:30:00,0.91385,0.91395,0.9138,0.91385,699500000.0
2009-09-25 01:31:00,0.91385,0.9139,0.9137,0.9139,149100000.0
2009-09-25 01:32:00,0.9139,0.914,0.91385,0.91395,473800000.0
2009-09-25 01:33:00,0.91395,0.914,0.91375,0.9139,421700000.0
2009-09-25 01:34:00,0.9139,0.91405,0.91385,0.914,281200000.0
2009-09-25 01:35:00,0.914,0.91405,0.914,0.91405,115600000.0
2009-09-25 01:36:00,0.91405,0.91405,0.9139,0.91395,92000000.0
2009-09-25 01:37:00,0.91395,0.91395,0.91385,0.91395,188700000.0
2009-09-25 01:38:00,0.91395,0.91395,0.9139,0.91395,52800000.0
2009-09-25 01:39:00,0.91395,0.91395,0.91375,0.91375,203800000.0
2009-09-25 01:40:00,0.91375,0.914,0.91375,0.91375,695599999.0
2009-09-25 01:41:00,0.91375,0.91395,0.91375,0.91395,647600002.0
2009-09-25 01:42:00,0.91395,0.914,0.9139,0.9139,287300000.0
2009-09-25 01:43:00,0.9139,0.91425,0.9139,0.9142,469900000.0
2009-09-25 01:44:00,0.9142,0.9143,0.91405,0.91405,241200000.0
2009-09-25 01:45:00,0.91405,0.915,0.914,0.9148,514500000.0
2009-09-25 01:46:00,0.91485,0.9152,0.9146,0.9152,1049500002.0
2009-09-25 01:47:00,0.91525,0.9154,0.91505,0.9151,358000000.0
2009-09-25 01:48:00,0.91505,0.91525,0.915,0.9152,395600000.0
2009-09-25 01:49:00,0.91515,0.9166,0.91505,0.9166,399200000.0
2009-09-25 01:50:00,0.9165,0.9174,0.9164,0.9172,477100000.0
2009-09-25 01:51:00,0.9172,0.9189,0.9171,0.9189,446600000.0
2009-09-25 01:52:00,0.91885,0.91895,0.9185,0.91855,208300000.0
2009-09-25 01:53:00,0.91855,0.91885,0.91825,0.91865,163000000.0
2009-09-25 01:54:00,0.91865,0.91865,0.91805,0.91815,194800000.0
2009-09-25 01:55:00,0.9182,0.91925,0.91815,0.91915,158100000.0
2009-09-25 01:56:00,0.91915,0.9192,0.9188,0.9188,144700000.0
2009-09-25 01:57:00,0.9188,0.91885,0.91825,0.91855,167400000.0
2009-09-25 01:58:00,0.91855,0.91925,0.9185,0.9192,201900000.0
2009-09-25 01:59:00,0.9192,0.9192,0.91835,0.9186,186500000.0
2009-09-25 02:00:00,0.9186,0.9186,0.9185,0.9185,288900000.0
2009-09-25 02:01:00,0.9185,0.9185,0.9183,0.9183,298600000.0
2009-09-25 02:02:00,0.9183,0.91835,0.9181,0.91815,242200000.0
2009-09-25 02:03:00,0.91815,0.91845,0.91815,0.91845,213700000.0
2009-09-25 02:04:00,0.91845,0.91845,0.91815,0.91825,211900000.0
2009-09-25 02:05:00,0.9183,0.9183,0.9181,0.91815,162100000.0
2009-09-25 02:06:00,0.91815,0.91825,0.9181,0.91825,404600000.0
2009-09-25 02:07:00,0.91825,0.9183,0.91815,0.9182,296400000.0
2009-09-25 02:08:00,0.9182,0.9183,0.91815,0.9183,293400000.0
2009-09-25 02:09:00,0.9183,0.91835,0.9183,0.9183,79500000.0
2009-09-25 02:10:00,0.9183,0.9184,0.91825,0.91835,316300000.0
2009-09-25 02:11:00,0.91835,0.91835,0.91825,0.91835,213200000.0
2009-09-25 02:12:00,0.91835,0.91835,0.91815,0.9182,233600000.0
2009-09-25 02:13:00,0.9182,0.91825,0.9182,0.9182,100200000.0
2009-09-25 02:14:00,0.9182,0.9182,0.91815,0.91815,144900000.0
2009-09-25 02:15:00,0.91815,0.9184,0.91815,0.91825,154300000.0
2009-09-25 02:16:00,0.91825,0.9183,0.9182,0.9182,113200000.0
2009-09-25 02:17:00,0.91825,0.91825,0.91815,0.91825,135400000.0
2009-09-25 02:18:00,0.9182,0.9185,0.9182,0.9183,365700000.0
2009-09-25 02:19:00,0.9183,0.9184,0.9182,0.91835,258500000.0
2009-09-25 02:20:00,0.91835,0.9184,0.9182,0.9184,276900000.0
2009-09-25 02:21:00,0.9184,0.9185,0.91835,0.91845,136100000.0
2009-09-25 02:22:00,0.91845,0.91865,0.91845,0.91855,224900000.0
2009-09-25 02:23:00,0.91855,0.91875,0.91855,0.91875,143400000.0
2009-09-25 02:24:00,0.91875,0.91875,0.9185,0.91865,152000000.0
2009-09-25 02:25:00,0.9187,0.9187,0.9185,0.91855,105500000.0
2009-09-25 02:26:00,0.91855,0.91855,0.91845,0.9185,191200000.0
2009-09-25 02:27:00,0.9185,0.91855,0.91845,0.91845,96000000.0
2009-09-25 02:28:00,0.91845,0.91855,0.91845,0.91845,246900000.0
2009-09-25 02:29:00,0.91845,0.9185,0.91835,0.91835,129000000.0
2009-09-25 02:30:00,0.91835,0.9184,0.91825,0.91825,185800000.0
2009-09-25 02:31:00,0.91825,0.91825,0.91825,0.91825,106100000.0
2009-09-25 02:32:00,0.91825,0.91825,0.9182,0.91825,66500000.0
2009-09-25 02:33:00,0.91825,0.91825,0.91815,0.91815,13300000.0
2009-09-25 02:34:00,0.91815,0.91815,0.91815,0.91815,16000000.0
2009-09-25 02:35:00,0.9181,0.91825,0.9181,0.91815,58200000.0
2009-09-25 02:36:00,0.91815,0.9182,0.91815,0.9182,126900000.0
2009-09-25 02:37:00,0.91815,0.9182,0.9181,0.9182,187500000.0
2009-09-25 02:38:00,0.9182,0.91825,0.91815,0.91815,140900000.0
2009-09-25 02:39:00,0.91815,0.91815,0.91805,0.91805,21300000.0
2009-09-25 02:40:00,0.91805,0.91805,0.91805,0.91805,39200000.0
2009-09-25 02:41:00,0.91805,0.91805,0.91805,0.91805,36400000.0
2009-09-25 02:42:00,0.91805,0.91805,0.91795,0.91795,29800000.0
2009-09-25 02:43:00,0.91795,0.918,0.91795,0.91795,56600000.0
2009-09-25 02:44:00,0.91795,0.918,0.91795,0.918,337700000.0
2009-09-25 02:45:00,0.91795,0.91805,0.91795,0.91805,282800000.0
2009-09-25 02:46:00,0.91805,0.9181,0.91805,0.9181,50000000.0
2009-09-25 02:47:00,0.9181,0.91835,0.91805,0.91815,413700000.0
2009-09-25 02:48:00,0.9181,0.91845,0.91805,0.91815,446000000.0
2009-09-25 02:49:00,0.91815,0.9183,0.9181,0.91815,443000000.0
2009-09-25 02:50:00,0.91815,0.91835,0.9181,0.91835,234000000.0
2009-09-25 02:51:00,0.91835,0.9185,0.91815,0.91845,299100000.0
2009-09-25 02:52:00,0.91845,0.91865,0.9184,0.9186,211200000.0
2009-09-25 02:53:00,0.9186,0.91865,0.9184,0.9184,478200000.0
2009-09-25 02:54:00,0.91835,0.9184,0.91815,0.91815,362200000.0
2009-09-25 02:55:00,0.91815,0.9182,0.91805,0.9181,189900000.0
2009-09-25 02:56:00,0.9181,0.9182,0.91805,0.9181,475700000.0
2009-09-25 02:57:00,0.9181,0.9181,0.91805,0.91805,182500000.0
2009-09-25 02:58:00,0.91805,0.9181,0.91795,0.91795,131900000.0
2009-09-25 02:59:00,0.91795,0.91815,0.91795,0.91815,108100000.0
2009-09-25 03:00:00,0.91815,0.91815,0.9178,0.91805,297000000.0
2009-09-25 03:01:00,0.91805,0.91815,0.918,0.91805,585100000.0
2009-09-25 03:02:00,0.91805,0.91815,0.91805,0.9181,281900000.0
2009-09-25 03:03:00,0.9181,0.91815,0.91805,0.9181,420200002.0
2009-09-25 03:04:00,0.9181,0.91815,0.91805,0.91805,486200000.0
2009-09-25 03:05:00,0.9181,0.9182,0.91785,0.91815,390000000.0
2009-09-25 03:06:00,0.91815,0.91825,0.91815,0.91815,348300000.0
2009-09-25 03:07:00,0.91815,0.91815,0.91815,0.91815,37600000.0
2009-09-25 03:08:00,0.91815,0.9183,0.91815,0.91825,283100000.0
2009-09-25 03:09:00,0.91825,0.9183,0.91815,0.91815,411600000.0
2009-09-25 03:10:00,0.91815,0.91835,0.9181,0.91825,283200000.0
2009-09-25 03:11:00,0.91825,0.91825,0.9181,0.9181,247200000.0
2009-09-25 03:12:00,0.9181,0.91815,0.91795,0.9181,404500000.0
2009-09-25 03:13:00,0.9181,0.91815,0.91805,0.91805,192700000.0
2009-09-25 03:14:00,0.91805,0.91805,0.91795,0.91795,136700000.0
2009-09-25 03:15:00,0.91795,0.91805,0.91795,0.91805,52200000.0
2009-09-25 03:16:00,0.91805,0.91825,0.918,0.91805,269600000.0
2009-09-25 03:17:00,0.9181,0.9181,0.918,0.918,208400000.0
2009-09-25 03:18:00,0.918,0.918,0.91775,0.91775,401800000.0
2009-09-25 03:19:00,0.91775,0.91775,0.9176,0.9177,641499999.0
2009-09-25 03:20:00,0.9177,0.91795,0.91765,0.91795,244100000.0
2009-09-25 03:21:00,0.91795,0.91805,0.9178,0.91785,340100000.0
2009-09-25 03:22:00,0.91785,0.91795,0.9178,0.91785,470200000.0
2009-09-25 03:23:00,0.91775,0.91795,0.91775,0.91785,662399998.0
2009-09-25 03:24:00,0.91785,0.9181,0.91785,0.91805,473700000.0
2009-09-25 03:25:00,0.91805,0.9182,0.91805,0.91815,390100000.0
2009-09-25 03:26:00,0.9181,0.91835,0.91805,0.9182,262600000.0
2009-09-25 03:27:00,0.91815,0.91825,0.91815,0.9182,160500000.0
2009-09-25 03:28:00,0.91825,0.9184,0.91815,0.9182,92000000.0
2009-09-25 03:29:00,0.91825,0.9183,0.9181,0.91815,226100000.0
2009-09-25 03:30:00,0.91815,0.91845,0.91815,0.91835,388900000.0
2009-09-25 03:31:00,0.91835,0.91855,0.91835,0.91835,340900000.0
2009-09-25 03:32:00,0.91835,0.91845,0.91815,0.9184,409700000.0
2009-09-25 03:33:00,0.9184,0.9184,0.9183,0.9184,111900000.0
2009-09-25 03:34:00,0.9184,0.9186,0.9184,0.9185,244500000.0
2009-09-25 03:35:00,0.9185,0.91855,0.9184,0.9185,335000000.0
2009-09-25 03:36:00,0.9185,0.91865,0.91835,0.91865,373800000.0
2009-09-25 03:37:00,0.9186,0.91865,0.91845,0.91855,286200000.0
2009-09-25 03:38:00,0.91855,0.91865,0.91845,0.9186,244300000.0
2009-09-25 03:39:00,0.9186,0.9186,0.91845,0.91855,251000000.0
2009-09-25 03:40:00,0.9185,0.9185,0.91835,0.9184,416700000.0
2009-09-25 03:41:00,0.9184,0.91845,0.91825,0.91835,237500000.0
2009-09-25 03:42:00,0.9183,0.91835,0.9183,0.9183,91500000.0
2009-09-25 03:43:00,0.9183,0.91835,0.91815,0.9182,120100000.0
2009-09-25 03:44:00,0.91815,0.9182,0.91815,0.91815,402700000.0
2009-09-25 03:45:00,0.91815,0.9182,0.91815,0.9182,280600000.0
2009-09-25 03:46:00,0.9182,0.9182,0.9181,0.9182,43600000.0
2009-09-25 03:47:00,0.9182,0.9182,0.91815,0.91815,217500000.0
2009-09-25 03:48:00,0.91815,0.91825,0.91805,0.9182,239800000.0
2009-09-25 03:49:00,0.9182,0.9183,0.91815,0.9182,104000000.0
2009-09-25 03:50:00,0.9183,0.9184,0.9182,0.91835,427900000.0
2009-09-25 03:51:00,0.91835,0.9185,0.9183,0.91845,421100000.0
2009-09-25 03:52:00,0.91845,0.91845,0.9183,0.9184,175300000.0
2009-09-25 03:53:00,0.9184,0.91845,0.91835,0.9184,186900000.0
2009-09-25 03:54:00,0.91845,0.91865,0.9184,0.9186,305200000.0
2009-09-25 03:55:00,0.9186,0.9186,0.91845,0.91845,234400000.0
2009-09-25 03:56:00,0.91845,0.9186,0.91835,0.91845,239300000.0
2009-09-25 03:57:00,0.91845,0.91845,0.9183,0.91835,249300000.0
2009-09-25 03:58:00,0.91835,0.9184,0.9183,0.91835,110200000.0
2009-09-25 03:59:00,0.91835,0.91845,0.9183,0.91835,255800000.0
2009-09-25 04:00:00,0.91835,0.91845,0.9183,0.91845,261900000.0
2009-09-25 04:01:00,0.91845,0.91845,0.9184,0.9184,60200000.0
2009-09-25 04:02:00,0.9184,0.91845,0.9183,0.9183,150600000.0
2009-09-25 04:03:00,0.91835,0.91845,0.9183,0.91835,270200000.0
2009-09-25 04:04:00,0.91835,0.9185,0.91835,0.9184,327800000.0
2009-09-25 04:05:00,0.9184,0.9184,0.9184,0.9184,309400000.0
2009-09-25 04:06:00,0.9184,0.91845,0.9184,0.91845,157700000.0
2009-09-25 04:07:00,0.9184,0.91845,0.91825,0.91835,328600000.0
2009-09-25 04:08:00,0.91835,0.91845,0.9183,0.9184,300800000.0
2009-09-25 04:09:00,0.9184,0.9186,0.9184,0.9185,206900000.0
2009-09-25 04:10:00,0.9185,0.9185,0.91845,0.9185,253399999.0
2009-09-25 04:11:00,0.9185,0.91855,0.91845,0.91855,110900000.0
2009-09-25 04:12:00,0.91855,0.9187,0.9185,0.91865,316600000.0
2009-09-25 04:13:00,0.91865,0.91865,0.91855,0.9186,119300000.0
2009-09-25 04:14:00,0.9186,0.91885,0.9186,0.9187,239200000.0
2009-09-25 04:15:00,0.9187,0.9188,0.91855,0.9186,703700000.0
2009-09-25 04:16:00,0.91865,0.91865,0.91855,0.9186,261200000.0
2009-09-25 04:17:00,0.9186,0.9186,0.91855,0.91855,185000000.0
2009-09-25 04:18:00,0.9186,0.9187,0.91855,0.9186,342300000.0
2009-09-25 04:19:00,0.9186,0.9188,0.9186,0.9187,450500000.0
2009-09-25 04:20:00,0.91865,0.91865,0.91855,0.91855,290400000.0
2009-09-25 04:21:00,0.91855,0.9186,0.91855,0.91855,170100000.0
2009-09-25 04:22:00,0.91855,0.9187,0.91855,0.9186,139700000.0
2009-09-25 04:23:00,0.9186,0.91875,0.91855,0.91875,411699998.0
2009-09-25 04:24:00,0.91875,0.9188,0.91865,0.9188,245999999.0
2009-09-25 04:25:00,0.91875,0.9189,0.91875,0.91885,168100000.0
2009-09-25 04:26:00,0.91885,0.91885,0.91875,0.91875,290500000.0
2009-09-25 04:27:00,0.91875,0.91885,0.91875,0.91885,176500000.0
2009-09-25 04:28:00,0.91885,0.9189,0.9187,0.9189,176500000.0
2009-09-25 04:29:00,0.9189,0.9189,0.91885,0.9189,90400000.0
2009-09-25 04:30:00,0.9189,0.91905,0.91885,0.919,303900000.0
2009-09-25 04:31:00,0.919,0.919,0.9187,0.91875,463000000.0
2009-09-25 04:32:00,0.91875,0.9188,0.9186,0.9186,158600000.0
2009-09-25 04:33:00,0.9186,0.91865,0.9186,0.9186,406400000.0
2009-09-25 04:34:00,0.91865,0.91895,0.91865,0.91875,340700000.0
2009-09-25 04:35:00,0.91875,0.91875,0.9186,0.91865,341600001.0
2009-09-25 04:36:00,0.91865,0.9187,0.9186,0.9187,185500000.0
2009-09-25 04:37:00,0.9187,0.91875,0.91845,0.91845,408800000.0
2009-09-25 04:38:00,0.91845,0.9187,0.91845,0.91865,413800000.0
2009-09-25 04:39:00,0.91865,0.91875,0.91865,0.9187,160100000.0
2009-09-25 04:40:00,0.91875,0.91875,0.9187,0.9187,116500000.0
2009-09-25 04:41:00,0.9187,0.9188,0.91865,0.9187,178600000.0
2009-09-25 04:42:00,0.9187,0.9187,0.9185,0.9186,203600000.0
2009-09-25 04:43:00,0.91865,0.91865,0.9185,0.91855,181400000.0
2009-09-25 04:44:00,0.91855,0.9186,0.9185,0.9185,74800000.0
2009-09-25 04:45:00,0.9185,0.91855,0.9185,0.91855,69200000.0
2009-09-25 04:46:00,0.91855,0.9186,0.9185,0.91855,90700000.0
2009-09-25 04:47:00,0.9185,0.9186,0.9185,0.9186,168000000.0
2009-09-25 04:48:00,0.9186,0.9186,0.9185,0.9185,344000000.0
2009-09-25 04:49:00,0.9185,0.91855,0.91845,0.91845,238200000.0
2009-09-25 04:50:00,0.91845,0.9185,0.91845,0.9185,218600000.0
2009-09-25 04:51:00,0.91855,0.9186,0.9185,0.9185,258900000.0
2009-09-25 04:52:00,0.9185,0.91865,0.9185,0.91855,122500000.0
2009-09-25 04:53:00,0.91855,0.91855,0.91855,0.91855,85400000.0
2009-09-25 04:54:00,0.91855,0.9187,0.91855,0.9187,168700000.0
2009-09-25 04:55:00,0.9187,0.9187,0.91865,0.9187,563800000.0
2009-09-25 04:56:00,0.91865,0.91865,0.91865,0.91865,92600000.0
2009-09-25 04:57:00,0.91865,0.9187,0.91865,0.91865,58300000.0
2009-09-25 04:58:00,0.91855,0.91855,0.9185,0.91855,83500000.0
2009-09-25 04:59:00,0.91855,0.9186,0.91855,0.91855,116400000.0
2009-09-25 05:00:00,0.91855,0.91855,0.91855,0.91855,15300000.0
2009-09-25 05:01:00,0.91855,0.91855,0.91855,0.91855,26800000.0
2009-09-25 05:02:00,0.91855,0.91855,0.91845,0.91845,156800000.0
2009-09-25 05:03:00,0.91845,0.91855,0.91845,0.91855,13600000.0
2009-09-25 05:04:00,0.91855,0.9186,0.91855,0.91855,183400000.0
2009-09-25 05:05:00,0.91855,0.91855,0.91855,0.91855,58400000.0
2009-09-25 05:06:00,0.91855,0.91855,0.91855,0.91855,8500000.0
2009-09-25 05:07:00,0.91855,0.91855,0.91855,0.91855,14300000.0
2009-09-25 05:08:00,0.91855,0.91855,0.91855,0.91855,15800000.0
2009-09-25 05:09:00,0.91855,0.9186,0.91855,0.9186,397700000.0
2009-09-25 05:10:00,0.9186,0.91865,0.9186,0.9186,28900000.0
2009-09-25 05:11:00,0.9186,0.91865,0.91855,0.9186,170900000.0
2009-09-25 05:12:00,0.9186,0.9186,0.9185,0.91855,157700000.0
2009-09-25 05:13:00,0.91855,0.91855,0.91855,0.91855,23900000.0
2009-09-25 05:14:00,0.91855,0.9186,0.91855,0.91855,80600000.0
2009-09-25 05:15:00,0.91855,0.91855,0.91855,0.91855,48900000.0
2009-09-25 05:16:00,0.91855,0.91855,0.91855,0.91855,46200000.0
2009-09-25 05:17:00,0.91855,0.9186,0.91855,0.9186,56600000.0
2009-09-25 05:18:00,0.91855,0.9186,0.91855,0.91855,134400000.0
2009-09-25 05:19:00,0.91855,0.91865,0.91855,0.9186,154700000.0
2009-09-25 05:20:00,0.9186,0.9186,0.91855,0.9186,64200000.0
2009-09-25 05:21:00,0.9186,0.9186,0.91855,0.9186,166000000.0
2009-09-25 05:22:00,0.91855,0.9186,0.91855,0.9186,84900000.0
2009-09-25 05:23:00,0.91865,0.91865,0.9186,0.91865,52300000.0
2009-09-25 05:24:00,0.9186,0.9186,0.91855,0.91855,33600000.0
2009-09-25 05:25:00,0.91855,0.91855,0.91855,0.91855,29100000.0
2009-09-25 05:26:00,0.91855,0.91855,0.91855,0.91855,43000000.0
2009-09-25 05:27:00,0.91855,0.9186,0.91855,0.91855,91600000.0
2009-09-25 05:28:00,0.91855,0.91855,0.91855,0.91855,71500000.0
2009-09-25 05:29:00,0.91855,0.91855,0.91855,0.91855,36300000.0
2009-09-25 05:30:00,0.91855,0.91855,0.91855,0.91855,3300000.0
2009-09-25 05:31:00,0.91855,0.91865,0.9184,0.91855,88700000.0
2009-09-25 05:32:00,0.91855,0.91855,0.9184,0.91855,112600000.0
2009-09-25 05:33:00,0.91855,0.91855,0.91855,0.91855,45500000.0
2009-09-25 05:34:00,0.91855,0.91865,0.91845,0.9186,239700000.0
2009-09-25 05:35:00,0.91865,0.91865,0.91855,0.91855,271300000.0
2009-09-25 05:36:00,0.91855,0.91855,0.9185,0.91855,235100000.0
2009-09-25 05:37:00,0.91855,0.91855,0.91855,0.91855,68100000.0
2009-09-25 05:38:00,0.91855,0.91855,0.91855,0.91855,35500000.0
2009-09-25 05:39:00,0.91855,0.91855,0.91855,0.91855,29700000.0
2009-09-25 05:40:00,0.91855,0.9186,0.9185,0.91855,136400000.0
2009-09-25 05:41:00,0.91855,0.91865,0.91855,0.91865,232900000.0
2009-09-25 05:42:00,0.91865,0.91865,0.91855,0.9186,98300000.0
2009-09-25 05:43:00,0.9186,0.91865,0.91855,0.91865,270000000.0
2009-09-25 05:44:00,0.91865,0.91865,0.91855,0.91855,273700000.0
2009-09-25 05:45:00,0.91855,0.91855,0.91855,0.91855,17600000.0
2009-09-25 05:46:00,0.91855,0.91855,0.91855,0.91855,86000000.0
2009-09-25 05:47:00,0.91855,0.9186,0.91855,0.91855,449100000.0
2009-09-25 05:48:00,0.91855,0.9186,0.91855,0.91855,212300000.0
2009-09-25 05:49:00,0.91855,0.91855,0.91855,0.91855,47900000.0
2009-09-25 05:50:00,0.91855,0.9186,0.91855,0.9186,11000000.0
2009-09-25 05:51:00,0.9186,0.91865,0.9186,0.9186,49700000.0
2009-09-25 05:52:00,0.9186,0.9186,0.9186,0.9186,31900000.0
2009-09-25 05:53:00,0.9186,0.9186,0.91855,0.91855,37500000.0
2009-09-25 05:54:00,0.91855,0.91855,0.9185,0.91855,28600000.0
2009-09-25 05:55:00,0.9185,0.91855,0.91835,0.91835,127000000.0
2009-09-25 05:56:00,0.91835,0.91845,0.91835,0.91845,211300000.0
2009-09-25 05:57:00,0.91845,0.91845,0.9184,0.91845,241200000.0
2009-09-25 05:58:00,0.91845,0.91845,0.91845,0.91845,84400000.0
2009-09-25 05:59:00,0.91845,0.9185,0.91845,0.9185,92200000.0
2009-09-25 06:00:00,0.91845,0.91855,0.9184,0.91855,186300000.0
2009-09-25 06:01:00,0.91855,0.9186,0.9185,0.91855,189000000.0
2009-09-25 06:02:00,0.91855,0.91855,0.91835,0.91855,145600000.0
2009-09-25 06:03:00,0.91855,0.91865,0.91855,0.91865,219600000.0
2009-09-25 06:04:00,0.91865,0.91865,0.91855,0.91855,32100000.0
2009-09-25 06:05:00,0.91855,0.91855,0.91835,0.91835,64900000.0
2009-09-25 06:06:00,0.9184,0.9185,0.9184,0.91845,178900000.0
2009-09-25 06:07:00,0.91845,0.91855,0.91845,0.91855,90500000.0
2009-09-25 06:08:00,0.91855,0.91855,0.91845,0.91845,49700000.0
2009-09-25 06:09:00,0.9185,0.9185,0.91845,0.91845,152500000.0
2009-09-25 06:10:00,0.91845,0.91845,0.91845,0.91845,18300000.0
2009-09-25 06:11:00,0.91845,0.9185,0.91825,0.9183,570100000.0
2009-09-25 06:12:00,0.9183,0.91835,0.91825,0.9183,298100000.0
2009-09-25 06:13:00,0.91825,0.9184,0.91825,0.91835,718599996.0
2009-09-25 06:14:00,0.91835,0.91845,0.9183,0.9184,162400000.0
2009-09-25 06:15:00,0.91845,0.91855,0.9184,0.9184,123200000.0
2009-09-25 06:16:00,0.9184,0.9184,0.91825,0.91825,363300000.0
2009-09-25 06:17:00,0.91825,0.91825,0.91825,0.91825,388400000.0
2009-09-25 06:18:00,0.91825,0.91835,0.91825,0.9183,342300000.0
2009-09-25 06:19:00,0.91825,0.91835,0.91825,0.91835,408600000.0
2009-09-25 06:20:00,0.9184,0.9184,0.91835,0.91835,175200000.0
2009-09-25 06:21:00,0.91835,0.91835,0.9181,0.91815,319800000.0
2009-09-25 06:22:00,0.91815,0.91815,0.91795,0.91795,219900000.0
2009-09-25 06:23:00,0.918,0.9181,0.91785,0.91785,457000000.0
2009-09-25 06:24:00,0.91785,0.91825,0.91785,0.9182,362900000.0
2009-09-25 06:25:00,0.91825,0.9183,0.91805,0.91805,430200000.0
2009-09-25 06:26:00,0.91805,0.91825,0.91805,0.9182,396800000.0
2009-09-25 06:27:00,0.91815,0.9184,0.91815,0.91815,505700000.0
2009-09-25 06:28:00,0.91815,0.91815,0.9181,0.9181,55300000.0
2009-09-25 06:29:00,0.9181,0.91815,0.91805,0.91805,197600000.0
2009-09-25 06:30:00,0.91805,0.91825,0.91805,0.91815,537300000.0
2009-09-25 06:31:00,0.91815,0.9182,0.9179,0.91805,609500000.0
2009-09-25 06:32:00,0.91805,0.91815,0.91785,0.9179,490500000.0
2009-09-25 06:33:00,0.9179,0.9182,0.91785,0.918,426500000.0
2009-09-25 06:34:00,0.91795,0.91835,0.91795,0.91795,466300000.0
2009-09-25 06:35:00,0.91795,0.9181,0.9179,0.91795,449000000.0
2009-09-25 06:36:00,0.9179,0.91805,0.9179,0.91805,314100000.0
2009-09-25 06:37:00,0.918,0.9183,0.91785,0.9182,344400000.0
2009-09-25 06:38:00,0.91825,0.91845,0.91825,0.9184,387000000.0
2009-09-25 06:39:00,0.9184,0.9184,0.9181,0.91835,350200000.0
2009-09-25 06:40:00,0.91835,0.91835,0.9181,0.9181,333300000.0
2009-09-25 06:41:00,0.9181,0.9181,0.91795,0.918,258300000.0
2009-09-25 06:42:00,0.91805,0.91815,0.91745,0.91755,460900000.0
2009-09-25 06:43:00,0.9176,0.9181,0.91755,0.918,537000000.0
2009-09-25 06:44:00,0.91795,0.91815,0.9179,0.91805,590800000.0
2009-09-25 06:45:00,0.918,0.91815,0.918,0.9181,211700000.0
2009-09-25 06:46:00,0.91795,0.91805,0.91785,0.918,478900000.0
2009-09-25 06:47:00,0.91795,0.91795,0.91765,0.9177,365000000.0
2009-09-25 06:48:00,0.9177,0.91775,0.91755,0.91765,413800000.0
2009-09-25 06:49:00,0.91765,0.91795,0.91755,0.9177,411900000.0
2009-09-25 06:50:00,0.91765,0.918,0.9176,0.91765,398500000.0
2009-09-25 06:51:00,0.91765,0.91765,0.91755,0.9176,432700000.0
2009-09-25 06:52:00,0.9176,0.9177,0.9176,0.91765,385100000.0
2009-09-25 06:53:00,0.9177,0.91775,0.91755,0.91755,287000000.0
2009-09-25 06:54:00,0.91755,0.9176,0.91755,0.91755,321400000.0
2009-09-25 06:55:00,0.91755,0.9178,0.91755,0.91775,518700000.0
2009-09-25 06:56:00,0.91775,0.91775,0.91725,0.91735,280600000.0
2009-09-25 06:57:00,0.91735,0.91745,0.91725,0.9174,246100000.0
2009-09-25 06:58:00,0.91735,0.9175,0.91715,0.91715,614599999.0
2009-09-25 06:59:00,0.91715,0.9172,0.91695,0.9171,287900000.0
2009-09-25 07:00:00,0.9171,0.91725,0.91705,0.91705,318600000.0
2009-09-25 07:01:00,0.91705,0.91705,0.91625,0.91675,224300000.0
2009-09-25 07:02:00,0.9168,0.91685,0.91655,0.9166,442400000.0
2009-09-25 07:03:00,0.9166,0.917,0.9166,0.9168,298500000.0
2009-09-25 07:04:00,0.9168,0.91685,0.91665,0.91675,223500000.0
2009-09-25 07:05:00,0.91675,0.9168,0.91655,0.91655,110800000.0
2009-09-25 07:06:00,0.91655,0.91655,0.9165,0.9165,58600000.0
2009-09-25 07:07:00,0.91655,0.91665,0.91645,0.9165,210400000.0
2009-09-25 07:08:00,0.9165,0.91665,0.9163,0.91645,212100000.0
2009-09-25 07:09:00,0.91645,0.91645,0.91625,0.91645,180900000.0
2009-09-25 07:10:00,0.91645,0.9166,0.91635,0.9164,213000000.0
2009-09-25 07:11:00,0.9164,0.9167,0.91635,0.91665,220500000.0
2009-09-25 07:12:00,0.91665,0.91665,0.9166,0.91665,75900000.0
2009-09-25 07:13:00,0.91665,0.91685,0.91665,0.91685,310500000.0
2009-09-25 07:14:00,0.91685,0.91685,0.91675,0.91685,75500000.0
2009-09-25 07:15:00,0.91685,0.917,0.91675,0.91695,345400000.0
2009-09-25 07:16:00,0.91695,0.91715,0.91695,0.9171,317600000.0
2009-09-25 07:17:00,0.91715,0.91725,0.91715,0.9172,573700000.0
2009-09-25 07:18:00,0.9172,0.9172,0.917,0.91705,304800000.0
2009-09-25 07:19:00,0.9171,0.91715,0.91695,0.917,358800002.0
2009-09-25 07:20:00,0.91695,0.91705,0.91695,0.91705,99100001.0
2009-09-25 07:21:00,0.91705,0.9178,0.91705,0.9176,463000000.0
2009-09-25 07:22:00,0.9177,0.91775,0.9175,0.91755,388800001.0
2009-09-25 07:23:00,0.91755,0.9178,0.91755,0.9176,318600000.0
2009-09-25 07:24:00,0.91755,0.9176,0.91745,0.91755,123200000.0
2009-09-25 07:25:00,0.91755,0.9179,0.9175,0.91765,594300000.0
2009-09-25 07:26:00,0.91765,0.91765,0.91735,0.9175,481400000.0
2009-09-25 07:27:00,0.91745,0.9175,0.91735,0.9174,184400000.0
2009-09-25 07:28:00,0.91745,0.91755,0.9174,0.91755,180300000.0
2009-09-25 07:29:00,0.91755,0.91765,0.9175,0.91755,307500000.0
2009-09-25 07:30:00,0.91755,0.91755,0.9174,0.9175,207500001.0
2009-09-25 07:31:00,0.9175,0.91765,0.91745,0.9176,595400000.0
2009-09-25 07:32:00,0.9176,0.9176,0.91745,0.91755,258300000.0
2009-09-25 07:33:00,0.91755,0.9176,0.9174,0.9176,271000000.0
2009-09-25 07:34:00,0.9176,0.91765,0.91755,0.9176,161200000.0
2009-09-25 07:35:00,0.91755,0.91785,0.91755,0.9178,411200000.0
2009-09-25 07:36:00,0.91785,0.9179,0.9178,0.9178,328200000.0
2009-09-25 07:37:00,0.91785,0.91785,0.91765,0.9178,487700000.0
2009-09-25 07:38:00,0.9178,0.9179,0.91745,0.9175,552300000.0
2009-09-25 07:39:00,0.9175,0.91755,0.91745,0.91745,236000000.0
2009-09-25 07:40:00,0.91745,0.91745,0.91735,0.9174,81800000.0
2009-09-25 07:41:00,0.9174,0.9174,0.91735,0.91735,110400000.0
2009-09-25 07:42:00,0.91735,0.91745,0.91735,0.9174,523400000.0
2009-09-25 07:43:00,0.9174,0.9174,0.91735,0.91735,404300001.0
2009-09-25 07:44:00,0.91735,0.9174,0.91735,0.9174,506599999.0
2009-09-25 07:45:00,0.9174,0.9174,0.9172,0.9173,488700000.0
2009-09-25 07:46:00,0.91735,0.9174,0.91725,0.9173,339500000.0
2009-09-25 07:47:00,0.91725,0.91735,0.91725,0.9173,302100000.0
2009-09-25 07:48:00,0.9173,0.9173,0.91705,0.91715,229000000.0
2009-09-25 07:49:00,0.91715,0.91715,0.91705,0.9171,303200000.0
2009-09-25 07:50:00,0.9171,0.9171,0.91705,0.9171,264600000.0
2009-09-25 07:51:00,0.9171,0.9172,0.9171,0.91715,319200000.0
2009-09-25 07:52:00,0.91715,0.91725,0.91715,0.91725,310000000.0
2009-09-25 07:53:00,0.91725,0.91745,0.91725,0.91745,352300000.0
2009-09-25 07:54:00,0.91745,0.9175,0.9173,0.91735,246400000.0
2009-09-25 07:55:00,0.91735,0.91745,0.91735,0.91735,439100000.0
2009-09-25 07:56:00,0.91735,0.9174,0.91725,0.91725,575200000.0
2009-09-25 07:57:00,0.91725,0.9173,0.91725,0.91725,409300000.0
2009-09-25 07:58:00,0.91725,0.9175,0.91725,0.9174,429700000.0
2009-09-25 07:59:00,0.91745,0.9176,0.91735,0.9175,498000000.0
2009-09-25 08:00:00,0.9175,0.9175,0.91715,0.9172,273500000.0
2009-09-25 08:01:00,0.91715,0.91725,0.91715,0.9172,195100000.0
2009-09-25 08:02:00,0.91725,0.91725,0.91715,0.91715,406500000.0
2009-09-25 08:03:00,0.91715,0.9174,0.9171,0.9174,460300000.0
2009-09-25 08:04:00,0.91735,0.9177,0.91735,0.91765,443100000.0
2009-09-25 08:05:00,0.9177,0.91785,0.91765,0.9178,545600000.0
2009-09-25 08:06:00,0.9178,0.9178,0.91755,0.9176,249100000.0
2009-09-25 08:07:00,0.91765,0.91835,0.9176,0.91835,679300000.0
2009-09-25 08:08:00,0.91835,0.91875,0.9183,0.91875,477100000.0
2009-09-25 08:09:00,0.91875,0.91875,0.9185,0.91865,587900000.0
2009-09-25 08:10:00,0.91865,0.91865,0.9185,0.9186,566700000.0
2009-09-25 08:11:00,0.9186,0.91865,0.9184,0.9184,321900000.0
2009-09-25 08:12:00,0.9184,0.91845,0.9183,0.9184,391100000.0
2009-09-25 08:13:00,0.9184,0.9185,0.91835,0.9184,382300000.0
2009-09-25 08:14:00,0.9184,0.91855,0.91835,0.91845,490100000.0
2009-09-25 08:15:00,0.91845,0.9185,0.91845,0.91845,576200000.0
2009-09-25 08:16:00,0.91845,0.9185,0.9183,0.91845,818300001.0
2009-09-25 08:17:00,0.91845,0.91845,0.9184,0.91845,510000000.0
2009-09-25 08:18:00,0.91845,0.91845,0.9183,0.9183,470300000.0
2009-09-25 08:19:00,0.9183,0.91845,0.91825,0.9184,458900000.0
2009-09-25 08:20:00,0.91835,0.91845,0.91815,0.9184,593800001.0
2009-09-25 08:21:00,0.9184,0.9184,0.9182,0.91825,301300001.0
2009-09-25 08:22:00,0.91825,0.9183,0.91825,0.91825,483000000.0
2009-09-25 08:23:00,0.91825,0.91835,0.91785,0.91785,880400000.0
2009-09-25 08:24:00,0.91785,0.9182,0.91785,0.91815,711100000.0
2009-09-25 08:25:00,0.91815,0.91825,0.918,0.91825,639500000.0
2009-09-25 08:26:00,0.91825,0.9185,0.91805,0.91825,666300000.0
2009-09-25 08:27:00,0.91825,0.91855,0.91825,0.9183,501300001.0
2009-09-25 08:28:00,0.9183,0.9183,0.9181,0.91815,258200000.0
2009-09-25 08:29:00,0.91815,0.9183,0.91815,0.9182,456500000.0
2009-09-25 08:30:00,0.9182,0.9185,0.9181,0.9185,569900000.0
2009-09-25 08:31:00,0.9185,0.9185,0.9181,0.9182,749800000.0
2009-09-25 08:32:00,0.9182,0.9182,0.91785,0.91785,741700001.0
2009-09-25 08:33:00,0.91785,0.9179,0.9174,0.91745,888100003.0
2009-09-25 08:34:00,0.91745,0.91775,0.91745,0.91765,1018899999.0
2009-09-25 08:35:00,0.9176,0.9177,0.91745,0.9176,759100000.0
2009-09-25 08:36:00,0.9176,0.91775,0.9175,0.91775,937600001.0
2009-09-25 08:37:00,0.91775,0.91775,0.91755,0.91775,672699998.0
2009-09-25 08:38:00,0.9178,0.9179,0.91775,0.91785,670600000.0
2009-09-25 08:39:00,0.91785,0.91835,0.91785,0.91835,888000000.0
2009-09-25 08:40:00,0.91835,0.91835,0.91805,0.91815,643300000.0
2009-09-25 08:41:00,0.91815,0.9184,0.918,0.9183,794500002.0
2009-09-25 08:42:00,0.9183,0.91855,0.9182,0.91855,1091900000.0
2009-09-25 08:43:00,0.91855,0.91865,0.9185,0.9185,657800000.0
2009-09-25 08:44:00,0.9185,0.91855,0.91835,0.9184,713000000.0
2009-09-25 08:45:00,0.9184,0.9185,0.9183,0.91835,556000001.0
2009-09-25 08:46:00,0.91835,0.9184,0.9183,0.91835,319900000.0
2009-09-25 08:47:00,0.91835,0.9184,0.9183,0.91835,703400001.0
2009-09-25 08:48:00,0.91835,0.9184,0.9182,0.9182,506200000.0
2009-09-25 08:49:00,0.9182,0.9182,0.91805,0.9181,881800002.0
2009-09-25 08:50:00,0.9181,0.91815,0.91805,0.91815,221600000.0
2009-09-25 08:51:00,0.91815,0.91835,0.9181,0.9183,885600002.0
2009-09-25 08:52:00,0.9183,0.9183,0.9178,0.9178,504400001.0
2009-09-25 08:53:00,0.9178,0.9179,0.91775,0.91775,692300000.0
2009-09-25 08:54:00,0.91775,0.9178,0.91765,0.91775,541400000.0
2009-09-25 08:55:00,0.91775,0.91775,0.9177,0.91775,859699999.0
2009-09-25 08:56:00,0.91775,0.9179,0.9177,0.91785,373400000.0
2009-09-25 08:57:00,0.91785,0.9179,0.91785,0.91785,832100001.0
2009-09-25 08:58:00,0.91785,0.9182,0.91785,0.91805,842800000.0
2009-09-25 08:59:00,0.91805,0.9184,0.91805,0.91835,965200000.0
2009-09-25 09:00:00,0.91835,0.9184,0.91835,0.9184,1150100004.0
2009-09-25 09:01:00,0.9184,0.9185,0.91835,0.91835,810200000.0
2009-09-25 09:02:00,0.91835,0.9184,0.91835,0.9184,597499999.0
2009-09-25 09:03:00,0.9184,0.91855,0.9179,0.918,796000000.0
2009-09-25 09:04:00,0.918,0.91805,0.9176,0.91765,919600001.0
2009-09-25 09:05:00,0.91765,0.9177,0.9174,0.91755,1044799999.0
2009-09-25 09:06:00,0.91755,0.91755,0.9172,0.9173,1069800001.0
2009-09-25 09:07:00,0.91725,0.91735,0.91695,0.917,1086300003.0
2009-09-25 09:08:00,0.91705,0.91705,0.91675,0.9168,884600000.0
2009-09-25 09:09:00,0.9168,0.9168,0.9165,0.91655,984399999.0
2009-09-25 09:10:00,0.9166,0.9166,0.91605,0.91605,933900002.0
2009-09-25 09:11:00,0.91605,0.91615,0.91605,0.91605,477300001.0
2009-09-25 09:12:00,0.91605,0.91615,0.91595,0.91615,787100000.0
2009-09-25 09:13:00,0.91615,0.91645,0.91605,0.91645,1085999999.0
2009-09-25 09:14:00,0.91645,0.9167,0.9162,0.9163,852699999.0
2009-09-25 09:15:00,0.9163,0.91645,0.91615,0.91645,840099996.0
2009-09-25 09:16:00,0.91645,0.9165,0.91635,0.91645,545900000.0
2009-09-25 09:17:00,0.91645,0.9166,0.9163,0.9166,714600000.0
2009-09-25 09:18:00,0.9166,0.91665,0.9165,0.91655,890100000.0
2009-09-25 09:19:00,0.9165,0.91665,0.91625,0.91625,711799999.0
2009-09-25 09:20:00,0.91625,0.91625,0.91615,0.9162,392899999.0
2009-09-25 09:21:00,0.9162,0.9162,0.91615,0.9162,695100000.0
2009-09-25 09:22:00,0.91625,0.9163,0.91615,0.91625,624000002.0
2009-09-25 09:23:00,0.91625,0.91625,0.9162,0.9162,1028200004.0
2009-09-25 09:24:00,0.9162,0.9163,0.91615,0.9162,486999998.0
2009-09-25 09:25:00,0.9162,0.9162,0.91575,0.91575,877100001.0
2009-09-25 09:26:00,0.9157,0.9159,0.91565,0.91565,599700000.0
2009-09-25 09:27:00,0.91565,0.9157,0.9154,0.9154,510900000.0
2009-09-25 09:28:00,0.9154,0.9157,0.9154,0.9156,765999998.0
2009-09-25 09:29:00,0.9156,0.9157,0.91555,0.91565,847200002.0
2009-09-25 09:30:00,0.9156,0.9159,0.9156,0.91585,641900002.0
2009-09-25 09:31:00,0.91585,0.91605,0.91585,0.91605,449900000.0
2009-09-25 09:32:00,0.91605,0.9162,0.916,0.9161,591300000.0
2009-09-25 09:33:00,0.9161,0.91635,0.91605,0.91635,691600000.0
2009-09-25 09:34:00,0.91635,0.91665,0.91635,0.9166,378000000.0
2009-09-25 09:35:00,0.9166,0.9167,0.9166,0.91665,213900000.0
2009-09-25 09:36:00,0.91665,0.9167,0.9166,0.91665,201000000.0
2009-09-25 09:37:00,0.91665,0.91665,0.9165,0.91655,554900000.0
2009-09-25 09:38:00,0.9165,0.9165,0.9162,0.91625,293500000.0
2009-09-25 09:39:00,0.9162,0.91625,0.9162,0.91625,205500000.0
2009-09-25 09:40:00,0.91625,0.91625,0.9157,0.9157,555400000.0
2009-09-25 09:41:00,0.9157,0.916,0.9157,0.91595,345500000.0
2009-09-25 09:42:00,0.916,0.916,0.91575,0.91575,332500001.0
2009-09-25 09:43:00,0.9157,0.91575,0.9156,0.9156,313000000.0
2009-09-25 09:44:00,0.9156,0.916,0.91555,0.91585,704700000.0
2009-09-25 09:45:00,0.91585,0.91615,0.9158,0.9161,659500000.0
2009-09-25 09:46:00,0.9161,0.91615,0.91605,0.9161,398400005.0
2009-09-25 09:47:00,0.9161,0.9161,0.9159,0.916,230800003.0
2009-09-25 09:48:00,0.916,0.91605,0.9158,0.916,597200000.0
2009-09-25 09:49:00,0.916,0.9161,0.91595,0.9161,356600000.0
2009-09-25 09:50:00,0.9161,0.9161,0.91605,0.9161,851600001.0
2009-09-25 09:51:00,0.9161,0.91625,0.91605,0.91625,639300000.0
2009-09-25 09:52:00,0.91625,0.9166,0.91625,0.91655,425900000.0
2009-09-25 09:53:00,0.91655,0.9167,0.91645,0.91665,587099999.0
2009-09-25 09:54:00,0.9166,0.91685,0.9165,0.9166,705900001.0
2009-09-25 09:55:00,0.9166,0.9168,0.9166,0.91675,335000000.0
2009-09-25 09:56:00,0.91675,0.9172,0.9167,0.91705,516100000.0
2009-09-25 09:57:00,0.91705,0.9173,0.917,0.91715,385000000.0
2009-09-25 09:58:00,0.91715,0.91725,0.9171,0.91715,674899997.0
2009-09-25 09:59:00,0.91715,0.91775,0.91715,0.91775,237000000.0
2009-09-25 10:00:00,0.9178,0.91785,0.91745,0.91745,871000000.0
2009-09-25 10:01:00,0.91745,0.9175,0.91715,0.91715,664300000.0
2009-09-25 10:02:00,0.91715,0.91725,0.9167,0.91725,681100005.0
2009-09-25 10:03:00,0.9172,0.91745,0.917,0.917,978700006.0
2009-09-25 10:04:00,0.917,0.9172,0.917,0.9172,549900000.0
2009-09-25 10:05:00,0.9172,0.9173,0.9171,0.9172,244700000.0
2009-09-25 10:06:00,0.9172,0.9172,0.91695,0.91695,684999999.0
2009-09-25 10:07:00,0.91695,0.917,0.91655,0.91655,781499995.0
2009-09-25 10:08:00,0.91655,0.91655,0.91645,0.9165,654999999.0
2009-09-25 10:09:00,0.9165,0.9166,0.9165,0.9165,338100000.0
2009-09-25 10:10:00,0.9165,0.91665,0.9165,0.91655,295300000.0
2009-09-25 10:11:00,0.91655,0.91655,0.9165,0.91655,284500000.0
2009-09-25 10:12:00,0.91655,0.91685,0.9165,0.91675,677300005.0
2009-09-25 10:13:00,0.91675,0.91705,0.91675,0.9169,583600000.0
2009-09-25 10:14:00,0.9169,0.91695,0.9167,0.9167,852600001.0
2009-09-25 10:15:00,0.91675,0.9168,0.91655,0.9166,418900000.0
2009-09-25 10:16:00,0.9166,0.91665,0.91655,0.91665,294500002.0
2009-09-25 10:17:00,0.91665,0.91665,0.9164,0.91645,478100000.0
2009-09-25 10:18:00,0.91645,0.91665,0.91645,0.91665,620899996.0
2009-09-25 10:19:00,0.9166,0.91665,0.9165,0.91655,417000000.0
2009-09-25 10:20:00,0.9165,0.91665,0.91645,0.9165,841399999.0
2009-09-25 10:21:00,0.9165,0.91685,0.9165,0.91675,668200000.0
2009-09-25 10:22:00,0.91675,0.91685,0.91665,0.91665,545000000.0
2009-09-25 10:23:00,0.9167,0.91675,0.9165,0.9167,825800001.0
2009-09-25 10:24:00,0.9167,0.91685,0.9167,0.91685,618800000.0
2009-09-25 10:25:00,0.91685,0.91725,0.9168,0.91715,662699999.0
2009-09-25 10:26:00,0.91715,0.9172,0.9169,0.9172,632400001.0
2009-09-25 10:27:00,0.9172,0.91725,0.917,0.9171,612299999.0
2009-09-25 10:28:00,0.9171,0.9171,0.91665,0.91675,631200000.0
2009-09-25 10:29:00,0.91675,0.9168,0.91665,0.9167,522900000.0
2009-09-25 10:30:00,0.9167,0.91675,0.91655,0.91665,434000001.0
2009-09-25 10:31:00,0.91665,0.91665,0.9166,0.91665,321900000.0
2009-09-25 10:32:00,0.91665,0.9167,0.9166,0.91665,290600001.0
2009-09-25 10:33:00,0.91665,0.91665,0.9166,0.9166,334800000.0
2009-09-25 10:34:00,0.9166,0.9166,0.91655,0.9166,193000000.0
2009-09-25 10:35:00,0.9166,0.9166,0.91625,0.9163,605699999.0
2009-09-25 10:36:00,0.9163,0.91635,0.91625,0.91625,439200000.0
2009-09-25 10:37:00,0.91625,0.9164,0.91625,0.91635,283500000.0
2009-09-25 10:38:00,0.91635,0.91655,0.91625,0.9164,529500001.0
2009-09-25 10:39:00,0.9164,0.9166,0.9164,0.91645,547600000.0
2009-09-25 10:40:00,0.91645,0.9165,0.91635,0.9164,344400001.0
2009-09-25 10:41:00,0.9164,0.9164,0.91625,0.9163,335600000.0
2009-09-25 10:42:00,0.9163,0.91635,0.9161,0.91625,789500002.0
2009-09-25 10:43:00,0.91625,0.9163,0.9162,0.9163,347400001.0
2009-09-25 10:44:00,0.91625,0.91635,0.91595,0.91595,206600000.0
2009-09-25 10:45:00,0.9159,0.916,0.91585,0.91585,605200000.0
2009-09-25 10:46:00,0.9159,0.9161,0.9159,0.91605,586800000.0
2009-09-25 10:47:00,0.91605,0.9162,0.91605,0.91605,550099998.0
2009-09-25 10:48:00,0.91605,0.91615,0.91605,0.9161,334400000.0
2009-09-25 10:49:00,0.9161,0.91615,0.91605,0.91615,324400000.0
2009-09-25 10:50:00,0.91615,0.9162,0.916,0.91605,790000000.0
2009-09-25 10:51:00,0.9161,0.9162,0.91605,0.91615,406200000.0
2009-09-25 10:52:00,0.91615,0.9163,0.91615,0.9163,622399995.0
2009-09-25 10:53:00,0.9163,0.9165,0.9163,0.9163,505100000.0
2009-09-25 10:54:00,0.9163,0.9163,0.91605,0.9161,638699999.0
2009-09-25 10:55:00,0.91615,0.9162,0.91605,0.91615,637099997.0
2009-09-25 10:56:00,0.91615,0.91655,0.91615,0.9165,870199997.0
2009-09-25 10:57:00,0.9165,0.9165,0.9163,0.91635,294000000.0
2009-09-25 10:58:00,0.91635,0.91645,0.91635,0.91635,246100000.0
2009-09-25 10:59:00,0.91635,0.9166,0.9163,0.91655,683499999.0
2009-09-25 11:00:00,0.9165,0.9167,0.9165,0.9166,617000000.0
2009-09-25 11:01:00,0.9166,0.9167,0.91655,0.9166,428800000.0
2009-09-25 11:02:00,0.9166,0.9169,0.9166,0.91685,368400000.0
2009-09-25 11:03:00,0.9168,0.9169,0.9166,0.9168,997000005.0
2009-09-25 11:04:00,0.9168,0.9168,0.9165,0.9165,714900000.0
2009-09-25 11:05:00,0.9165,0.91665,0.9165,0.9165,423400000.0
2009-09-25 11:06:00,0.9165,0.91655,0.91645,0.91645,318600000.0
2009-09-25 11:07:00,0.91645,0.9165,0.9164,0.91645,512000000.0
2009-09-25 11:08:00,0.91645,0.9165,0.91635,0.91645,753099999.0
2009-09-25 11:09:00,0.91645,0.91645,0.91635,0.91635,255900000.0
2009-09-25 11:10:00,0.9164,0.9164,0.9161,0.91625,548400000.0
2009-09-25 11:11:00,0.91625,0.9163,0.91615,0.9162,444899999.0
2009-09-25 11:12:00,0.9162,0.9163,0.9162,0.91625,371100001.0
2009-09-25 11:13:00,0.91625,0.9163,0.91625,0.91625,656400003.0
2009-09-25 11:14:00,0.9163,0.91645,0.91625,0.9164,652300002.0
2009-09-25 11:15:00,0.9164,0.9166,0.91635,0.9166,723900000.0
2009-09-25 11:16:00,0.9166,0.9166,0.91645,0.9165,828700002.0
2009-09-25 11:17:00,0.91655,0.9166,0.9164,0.91645,430599998.0
2009-09-25 11:18:00,0.91645,0.9165,0.91645,0.91645,345199999.0
2009-09-25 11:19:00,0.91645,0.91645,0.9164,0.9164,530000000.0
2009-09-25 11:20:00,0.9164,0.91645,0.9163,0.91635,468399999.0
2009-09-25 11:21:00,0.9164,0.9165,0.9164,0.91645,326500000.0
2009-09-25 11:22:00,0.91645,0.91675,0.91645,0.9166,609200000.0
2009-09-25 11:23:00,0.9166,0.9167,0.9165,0.9165,850500001.0
2009-09-25 11:24:00,0.9165,0.9168,0.9165,0.9168,823900004.0
2009-09-25 11:25:00,0.9168,0.9171,0.9168,0.91705,239300000.0
2009-09-25 11:26:00,0.91705,0.9171,0.91695,0.91705,177900000.0
2009-09-25 11:27:00,0.91705,0.9171,0.917,0.917,210300001.0
2009-09-25 11:28:00,0.917,0.9171,0.917,0.917,242000000.0
2009-09-25 11:29:00,0.917,0.9173,0.917,0.91715,495900000.0
2009-09-25 11:30:00,0.91715,0.91715,0.91705,0.9171,853900000.0
2009-09-25 11:31:00,0.9171,0.91715,0.91705,0.9171,365200000.0
2009-09-25 11:32:00,0.9171,0.91765,0.917,0.91765,362200000.0
2009-09-25 11:33:00,0.9176,0.9177,0.9175,0.91765,576400000.0
2009-09-25 11:34:00,0.91765,0.91795,0.9176,0.9179,654100000.0
2009-09-25 11:35:00,0.9179,0.9179,0.91765,0.9177,439800000.0
2009-09-25 11:36:00,0.9177,0.918,0.9177,0.9179,564100000.0
2009-09-25 11:37:00,0.9179,0.9179,0.91755,0.91765,568399999.0
2009-09-25 11:38:00,0.91765,0.91775,0.9174,0.91745,681900002.0
2009-09-25 11:39:00,0.91745,0.91755,0.9174,0.91745,548100000.0
2009-09-25 11:40:00,0.91745,0.91745,0.91725,0.9173,378000000.0
2009-09-25 11:41:00,0.9173,0.91755,0.9173,0.91745,409900002.0
2009-09-25 11:42:00,0.91745,0.9175,0.91725,0.91745,388199999.0
2009-09-25 11:43:00,0.91745,0.9175,0.9174,0.9174,253900001.0
2009-09-25 11:44:00,0.9174,0.91745,0.9173,0.9174,302400000.0
2009-09-25 11:45:00,0.9174,0.91745,0.9173,0.9174,372700001.0
2009-09-25 11:46:00,0.9174,0.9175,0.9174,0.91745,343800000.0
2009-09-25 11:47:00,0.91745,0.91745,0.9174,0.9174,135000000.0
2009-09-25 11:48:00,0.9174,0.9174,0.91735,0.91735,195000000.0
2009-09-25 11:49:00,0.91735,0.91745,0.91735,0.9174,150700000.0
2009-09-25 11:50:00,0.9174,0.91745,0.9174,0.9174,185200001.0
2009-09-25 11:51:00,0.9174,0.9175,0.9174,0.9175,303100000.0
2009-09-25 11:52:00,0.9175,0.9178,0.9175,0.9178,327399999.0
2009-09-25 11:53:00,0.9178,0.9178,0.91755,0.9176,393400001.0
2009-09-25 11:54:00,0.9176,0.9177,0.91755,0.91765,655699999.0
2009-09-25 11:55:00,0.91765,0.91765,0.91755,0.91755,240800000.0
2009-09-25 11:56:00,0.91755,0.9176,0.9175,0.9175,381400000.0
2009-09-25 11:57:00,0.91755,0.9177,0.91745,0.9176,798000001.0
2009-09-25 11:58:00,0.91765,0.9178,0.91755,0.91775,387900000.0
2009-09-25 11:59:00,0.91775,0.91775,0.91725,0.9173,449900000.0
2009-09-25 12:00:00,0.9173,0.91775,0.91725,0.91755,565300003.0
2009-09-25 12:01:00,0.91755,0.91765,0.9175,0.91765,270600002.0
2009-09-25 12:02:00,0.91765,0.9177,0.91745,0.9175,292000000.0
2009-09-25 12:03:00,0.9175,0.9177,0.91745,0.9176,467100000.0
2009-09-25 12:04:00,0.9176,0.9178,0.9175,0.9175,703999999.0
2009-09-25 12:05:00,0.9175,0.9175,0.9171,0.91715,724400001.0
2009-09-25 12:06:00,0.9171,0.9173,0.9171,0.9173,830900002.0
2009-09-25 12:07:00,0.9173,0.9173,0.9171,0.91725,437200000.0
2009-09-25 12:08:00,0.91725,0.91745,0.91725,0.91725,676100000.0
2009-09-25 12:09:00,0.9173,0.91775,0.91725,0.91765,673800002.0
2009-09-25 12:10:00,0.91765,0.9177,0.9173,0.9175,582500000.0
2009-09-25 12:11:00,0.9175,0.91755,0.9174,0.9175,660199997.0
2009-09-25 12:12:00,0.91755,0.9177,0.9175,0.9176,634500000.0
2009-09-25 12:13:00,0.9176,0.9177,0.91755,0.9176,320800000.0
2009-09-25 12:14:00,0.9176,0.9176,0.91725,0.9175,434600000.0
2009-09-25 12:15:00,0.9175,0.91755,0.9171,0.91725,336700000.0
2009-09-25 12:16:00,0.91725,0.9173,0.9172,0.9172,364000000.0
2009-09-25 12:17:00,0.9172,0.9174,0.91715,0.9173,343100000.0
2009-09-25 12:18:00,0.9173,0.91735,0.9172,0.91725,497900000.0
2009-09-25 12:19:00,0.91725,0.9173,0.9172,0.9172,379800000.0
2009-09-25 12:20:00,0.9172,0.91725,0.91715,0.91725,340000000.0
2009-09-25 12:21:00,0.9173,0.91745,0.91715,0.91715,348600000.0
2009-09-25 12:22:00,0.91715,0.9172,0.91705,0.91705,575100003.0
2009-09-25 12:23:00,0.91705,0.9171,0.917,0.917,533600000.0
2009-09-25 12:24:00,0.917,0.91715,0.9169,0.91715,424800000.0
2009-09-25 12:25:00,0.91715,0.9172,0.9169,0.9169,779499999.0
2009-09-25 12:26:00,0.9169,0.9169,0.9167,0.9168,665900000.0
2009-09-25 12:27:00,0.9168,0.9173,0.91675,0.9173,497100000.0
2009-09-25 12:28:00,0.9173,0.9177,0.9173,0.91765,361000000.0
2009-09-25 12:29:00,0.9177,0.91795,0.9175,0.9178,815700000.0
2009-09-25 12:30:00,0.9178,0.91785,0.91775,0.9178,588700000.0
2009-09-25 12:31:00,0.9178,0.9179,0.91765,0.9177,763100000.0
2009-09-25 12:32:00,0.9177,0.9177,0.9174,0.9174,737100000.0
2009-09-25 12:33:00,0.9174,0.9174,0.9173,0.9174,215800002.0
2009-09-25 12:34:00,0.91735,0.91735,0.917,0.917,426600000.0
2009-09-25 12:35:00,0.917,0.91715,0.91695,0.91705,353100000.0
2009-09-25 12:36:00,0.91705,0.9171,0.9169,0.9169,302600000.0
2009-09-25 12:37:00,0.9169,0.9169,0.91675,0.9168,386000000.0
2009-09-25 12:38:00,0.9168,0.91685,0.91675,0.9168,649600000.0
2009-09-25 12:39:00,0.9168,0.9173,0.9168,0.91725,412300000.0
2009-09-25 12:40:00,0.91725,0.9174,0.91715,0.9172,614200001.0
2009-09-25 12:41:00,0.9172,0.91725,0.91695,0.91695,388299999.0
2009-09-25 12:42:00,0.91695,0.9171,0.91685,0.917,620699997.0
2009-09-25 12:43:00,0.917,0.91705,0.9168,0.9169,377499999.0
2009-09-25 12:44:00,0.91685,0.91695,0.9168,0.9168,489200000.0
2009-09-25 12:45:00,0.9168,0.91695,0.9168,0.91685,283800000.0
2009-09-25 12:46:00,0.91685,0.9174,0.91685,0.91735,344500000.0
2009-09-25 12:47:00,0.91735,0.91735,0.9172,0.91725,196700000.0
2009-09-25 12:48:00,0.91725,0.91725,0.9172,0.9172,67200000.0
2009-09-25 12:49:00,0.9172,0.91735,0.9172,0.9173,135800000.0
2009-09-25 12:50:00,0.9173,0.91755,0.9173,0.91755,279000000.0
2009-09-25 12:51:00,0.9175,0.9175,0.91735,0.91745,521000000.0
2009-09-25 12:52:00,0.91745,0.91745,0.9174,0.91745,333600000.0
2009-09-25 12:53:00,0.91745,0.9175,0.9174,0.9174,58800000.0
2009-09-25 12:54:00,0.9174,0.91785,0.9174,0.91785,438900000.0
2009-09-25 12:55:00,0.91785,0.91785,0.91775,0.9178,203800000.0
2009-09-25 12:56:00,0.9178,0.9178,0.9177,0.9178,176600000.0
2009-09-25 12:57:00,0.9178,0.918,0.9178,0.9179,217500000.0
2009-09-25 12:58:00,0.9179,0.9179,0.9176,0.9176,253300000.0
2009-09-25 12:59:00,0.9176,0.91765,0.91755,0.91755,279499999.0
2009-09-25 13:00:00,0.91755,0.9176,0.91745,0.91755,326300000.0
2009-09-25 13:01:00,0.91755,0.91755,0.9175,0.91755,137600000.0
2009-09-25 13:02:00,0.91755,0.91755,0.91735,0.9174,320900000.0
2009-09-25 13:03:00,0.9174,0.91745,0.91735,0.9174,333599999.0
2009-09-25 13:04:00,0.91735,0.9175,0.91735,0.91745,376800000.0
2009-09-25 13:05:00,0.91745,0.9176,0.91745,0.91755,460900000.0
2009-09-25 13:06:00,0.91755,0.91755,0.91745,0.9175,190900000.0
2009-09-25 13:07:00,0.9175,0.91755,0.91745,0.91745,450800000.0
2009-09-25 13:08:00,0.91745,0.91755,0.91725,0.91725,485300000.0
2009-09-25 13:09:00,0.9173,0.9173,0.91715,0.91715,549100000.0
2009-09-25 13:10:00,0.91715,0.91725,0.917,0.917,573900003.0
2009-09-25 13:11:00,0.917,0.9172,0.917,0.9172,403400000.0
2009-09-25 13:12:00,0.91715,0.9172,0.91715,0.91715,194800000.0
2009-09-25 13:13:00,0.9172,0.9173,0.91715,0.91725,429200000.0
2009-09-25 13:14:00,0.91725,0.91725,0.91715,0.9172,320400000.0
2009-09-25 13:15:00,0.91725,0.91725,0.91705,0.9171,542200000.0
2009-09-25 13:16:00,0.9171,0.9172,0.9171,0.91715,467200000.0
2009-09-25 13:17:00,0.91715,0.91715,0.91705,0.9171,175400000.0
2009-09-25 13:18:00,0.9171,0.91715,0.9171,0.9171,167100000.0
2009-09-25 13:19:00,0.9171,0.9172,0.91705,0.91705,358700000.0
2009-09-25 13:20:00,0.9171,0.9172,0.91705,0.9171,316700000.0
2009-09-25 13:21:00,0.9171,0.91715,0.91695,0.91695,209200000.0
2009-09-25 13:22:00,0.91695,0.91695,0.9168,0.9168,274700000.0
2009-09-25 13:23:00,0.9168,0.91685,0.9167,0.9167,240900000.0
2009-09-25 13:24:00,0.9167,0.91675,0.9165,0.91665,575600001.0
2009-09-25 13:25:00,0.91665,0.91675,0.91655,0.91665,430200000.0
2009-09-25 13:26:00,0.91665,0.9168,0.9166,0.9167,373900000.0
2009-09-25 13:27:00,0.9167,0.91685,0.9167,0.91685,149800000.0
2009-09-25 13:28:00,0.91685,0.91685,0.9168,0.9168,122900000.0
2009-09-25 13:29:00,0.91685,0.917,0.9168,0.91695,447600000.0
2009-09-25 13:30:00,0.91695,0.91705,0.91695,0.917,418900000.0
2009-09-25 13:31:00,0.91695,0.917,0.9169,0.9169,126000000.0
2009-09-25 13:32:00,0.9169,0.917,0.9169,0.9169,127200000.0
2009-09-25 13:33:00,0.91695,0.91705,0.9169,0.917,255500000.0
2009-09-25 13:34:00,0.917,0.917,0.91695,0.917,231100000.0
2009-09-25 13:35:00,0.917,0.91735,0.917,0.9173,514300002.0
2009-09-25 13:36:00,0.9173,0.91735,0.91705,0.91705,356400001.0
2009-09-25 13:37:00,0.91705,0.91725,0.917,0.91715,475900000.0
2009-09-25 13:38:00,0.91715,0.9173,0.91715,0.9173,237000000.0
2009-09-25 13:39:00,0.91725,0.91725,0.9172,0.91725,95400000.0
2009-09-25 13:40:00,0.91725,0.91735,0.9172,0.91735,298600000.0
2009-09-25 13:41:00,0.9173,0.9173,0.91725,0.91725,135200000.0
2009-09-25 13:42:00,0.9173,0.9174,0.9171,0.91715,272500000.0
2009-09-25 13:43:00,0.91715,0.91735,0.9171,0.91725,312500000.0
2009-09-25 13:44:00,0.91725,0.91725,0.9172,0.91725,220200000.0
2009-09-25 13:45:00,0.91725,0.9173,0.9172,0.91725,331100001.0
2009-09-25 13:46:00,0.91725,0.9173,0.91725,0.9173,107500000.0
2009-09-25 13:47:00,0.9173,0.9174,0.91725,0.91735,366000001.0
2009-09-25 13:48:00,0.91735,0.91745,0.91735,0.91745,355000000.0
2009-09-25 13:49:00,0.91745,0.9175,0.91735,0.91735,155100000.0
2009-09-25 13:50:00,0.91735,0.91785,0.91735,0.9177,440200002.0
2009-09-25 13:51:00,0.91775,0.91785,0.9176,0.9176,428500000.0
2009-09-25 13:52:00,0.9176,0.91785,0.9176,0.91775,427000000.0
2009-09-25 13:53:00,0.91775,0.9178,0.9177,0.91775,375900000.0
2009-09-25 13:54:00,0.91775,0.9178,0.91765,0.91775,264400000.0
2009-09-25 13:55:00,0.91775,0.91815,0.91775,0.9181,511100000.0
2009-09-25 13:56:00,0.91815,0.9182,0.91795,0.918,258700000.0
2009-09-25 13:57:00,0.918,0.91805,0.9178,0.9178,402800001.0
2009-09-25 13:58:00,0.9178,0.91815,0.91775,0.9181,333399999.0
2009-09-25 13:59:00,0.9181,0.9182,0.918,0.918,173600000.0
2009-09-25 14:00:00,0.918,0.9182,0.918,0.91815,302400000.0
2009-09-25 14:01:00,0.91815,0.9184,0.9181,0.9184,276200000.0
2009-09-25 14:02:00,0.9184,0.9185,0.91835,0.91845,378000000.0
2009-09-25 14:03:00,0.91845,0.9189,0.91845,0.91875,428400001.0
2009-09-25 14:04:00,0.91875,0.9188,0.91865,0.91875,265700000.0
2009-09-25 14:05:00,0.91875,0.919,0.91875,0.91895,204600000.0
2009-09-25 14:06:00,0.91895,0.91895,0.9187,0.91875,306600000.0
2009-09-25 14:07:00,0.9187,0.91895,0.9187,0.91885,492500001.0
2009-09-25 14:08:00,0.91885,0.91905,0.9186,0.9186,593500003.0
2009-09-25 14:09:00,0.9186,0.9187,0.9185,0.91855,494200000.0
2009-09-25 14:10:00,0.91855,0.9186,0.9185,0.91855,368800000.0
2009-09-25 14:11:00,0.91855,0.9186,0.9185,0.9186,537900004.0
2009-09-25 14:12:00,0.91865,0.9187,0.91865,0.9187,171100000.0
2009-09-25 14:13:00,0.9187,0.9187,0.9184,0.9184,226800000.0
2009-09-25 14:14:00,0.9184,0.9188,0.9184,0.9187,642400000.0
2009-09-25 14:15:00,0.9187,0.91875,0.91865,0.9187,500299999.0
2009-09-25 14:16:00,0.9187,0.91875,0.9182,0.9183,522399999.0
2009-09-25 14:17:00,0.9183,0.9183,0.91815,0.91815,493100000.0
2009-09-25 14:18:00,0.91815,0.91835,0.918,0.91825,652800000.0
2009-09-25 14:19:00,0.91825,0.91825,0.9181,0.9181,460900000.0
2009-09-25 14:20:00,0.91815,0.9182,0.9181,0.9181,401700000.0
2009-09-25 14:21:00,0.9181,0.9181,0.918,0.91805,369700000.0
2009-09-25 14:22:00,0.91805,0.91805,0.91795,0.918,418599999.0
2009-09-25 14:23:00,0.918,0.9181,0.918,0.918,274800000.0
2009-09-25 14:24:00,0.918,0.9181,0.91795,0.918,375700000.0
2009-09-25 14:25:00,0.918,0.9182,0.91795,0.91815,392100000.0
2009-09-25 14:26:00,0.9182,0.9182,0.9181,0.9181,242100000.0
2009-09-25 14:27:00,0.9181,0.91845,0.9181,0.91825,383300000.0
2009-09-25 14:28:00,0.9183,0.91835,0.91805,0.91815,503000001.0
2009-09-25 14:29:00,0.91815,0.91815,0.91775,0.91775,473500000.0
2009-09-25 14:30:00,0.91775,0.9183,0.91775,0.91785,653899999.0
2009-09-25 14:31:00,0.91785,0.9183,0.91775,0.9183,574200000.0
2009-09-25 14:32:00,0.91825,0.91875,0.9182,0.91855,580300000.0
2009-09-25 14:33:00,0.9186,0.9189,0.9186,0.9186,578900000.0
2009-09-25 14:34:00,0.9186,0.91875,0.91855,0.91865,559800001.0
2009-09-25 14:35:00,0.91865,0.91875,0.91855,0.91865,326800001.0
2009-09-25 14:36:00,0.9186,0.91865,0.91815,0.9183,738899999.0
2009-09-25 14:37:00,0.9183,0.91835,0.9181,0.9182,841400001.0
2009-09-25 14:38:00,0.9182,0.9184,0.9182,0.9183,762100000.0
2009-09-25 14:39:00,0.91825,0.91835,0.9181,0.91815,765799998.0
2009-09-25 14:40:00,0.9181,0.9181,0.9178,0.9179,792300002.0
2009-09-25 14:41:00,0.91785,0.91805,0.9178,0.91805,748500000.0
2009-09-25 14:42:00,0.91805,0.9184,0.91795,0.9183,477200000.0
2009-09-25 14:43:00,0.9183,0.9184,0.91815,0.91825,710400003.0
2009-09-25 14:44:00,0.91825,0.9184,0.918,0.91825,675300002.0
2009-09-25 14:45:00,0.91825,0.9183,0.91805,0.9181,496500000.0
2009-09-25 14:46:00,0.9181,0.91825,0.91795,0.91805,689200001.0
2009-09-25 14:47:00,0.91805,0.9181,0.9179,0.918,329000000.0
2009-09-25 14:48:00,0.918,0.9181,0.918,0.91805,645400001.0
2009-09-25 14:49:00,0.9181,0.91825,0.91795,0.9181,786400000.0
2009-09-25 14:50:00,0.9181,0.91825,0.9178,0.91785,705899999.0
2009-09-25 14:51:00,0.91785,0.9179,0.9178,0.91785,222900001.0
2009-09-25 14:52:00,0.9179,0.91805,0.91785,0.91795,642900000.0
2009-09-25 14:53:00,0.91795,0.918,0.91785,0.91795,308700000.0
2009-09-25 14:54:00,0.91795,0.91795,0.9178,0.91785,236900000.0
2009-09-25 14:55:00,0.91785,0.918,0.91785,0.9179,369400000.0
2009-09-25 14:56:00,0.9179,0.918,0.91785,0.9179,443300000.0
2009-09-25 14:57:00,0.91785,0.9181,0.91775,0.9178,646200000.0
2009-09-25 14:58:00,0.9178,0.9179,0.91775,0.91785,320000000.0
2009-09-25 14:59:00,0.91785,0.9179,0.91755,0.91755,525700000.0
2009-09-25 15:00:00,0.9175,0.9176,0.91745,0.9175,376700000.0
2009-09-25 15:01:00,0.9175,0.91755,0.9173,0.91735,714800001.0
2009-09-25 15:02:00,0.91735,0.9174,0.9171,0.91715,771099999.0
2009-09-25 15:03:00,0.9171,0.91745,0.9169,0.9174,772299999.0
2009-09-25 15:04:00,0.9174,0.9174,0.917,0.91705,836100005.0
2009-09-25 15:05:00,0.9171,0.9174,0.9171,0.9174,679000000.0
2009-09-25 15:06:00,0.9174,0.91745,0.91735,0.9174,502000000.0
2009-09-25 15:07:00,0.9174,0.9176,0.9174,0.9176,399800000.0
2009-09-25 15:08:00,0.91755,0.9178,0.9175,0.9178,381500000.0
2009-09-25 15:09:00,0.9178,0.91785,0.91765,0.9177,378400000.0
2009-09-25 15:10:00,0.9177,0.9178,0.91765,0.9177,276699998.0
2009-09-25 15:11:00,0.9177,0.91775,0.91765,0.9177,100200000.0
2009-09-25 15:12:00,0.9177,0.91785,0.9177,0.91775,407700001.0
2009-09-25 15:13:00,0.91775,0.9179,0.91775,0.9179,154000000.0
2009-09-25 15:14:00,0.9179,0.9179,0.9175,0.91755,333200000.0
2009-09-25 15:15:00,0.91755,0.9176,0.91745,0.9175,480000000.0
2009-09-25 15:16:00,0.9175,0.9176,0.91735,0.91755,573200000.0
2009-09-25 15:17:00,0.91755,0.91765,0.9174,0.9174,402299999.0
2009-09-25 15:18:00,0.91745,0.9175,0.9173,0.9173,352700000.0
2009-09-25 15:19:00,0.9173,0.91745,0.9172,0.9172,338400000.0
2009-09-25 15:20:00,0.9172,0.91735,0.91715,0.91725,458199999.0
2009-09-25 15:21:00,0.9172,0.91725,0.9171,0.9172,272900000.0
2009-09-25 15:22:00,0.9172,0.9173,0.91715,0.91725,236400000.0
2009-09-25 15:23:00,0.91725,0.91735,0.9171,0.9172,590899999.0
2009-09-25 15:24:00,0.9172,0.91735,0.9168,0.9172,456500000.0
2009-09-25 15:25:00,0.9172,0.9172,0.91695,0.91715,408400000.0
2009-09-25 15:26:00,0.91715,0.9173,0.917,0.91715,440900000.0
2009-09-25 15:27:00,0.91715,0.9173,0.91705,0.91725,489800000.0
2009-09-25 15:28:00,0.91725,0.91735,0.91715,0.9172,407700000.0
2009-09-25 15:29:00,0.9172,0.91735,0.9172,0.9173,285000000.0
2009-09-25 15:30:00,0.91735,0.9174,0.91725,0.91735,479900000.0
2009-09-25 15:31:00,0.91735,0.9176,0.91735,0.91745,821900000.0
2009-09-25 15:32:00,0.9174,0.91755,0.91725,0.91725,446399999.0
2009-09-25 15:33:00,0.91725,0.91745,0.91725,0.9173,558600001.0
2009-09-25 15:34:00,0.91725,0.91735,0.9172,0.9172,597300003.0
2009-09-25 15:35:00,0.9172,0.91735,0.9172,0.91725,777000001.0
2009-09-25 15:36:00,0.91725,0.9174,0.9172,0.9173,500100000.0
2009-09-25 15:37:00,0.91735,0.91735,0.91715,0.9172,403899999.0
2009-09-25 15:38:00,0.9172,0.9173,0.91705,0.9172,700400000.0
2009-09-25 15:39:00,0.9172,0.9173,0.9171,0.9172,514100000.0
2009-09-25 15:40:00,0.9172,0.9174,0.9171,0.91735,647700001.0
2009-09-25 15:41:00,0.91735,0.9174,0.91715,0.91725,563200000.0
2009-09-25 15:42:00,0.91725,0.91735,0.9171,0.9173,506700000.0
2009-09-25 15:43:00,0.9173,0.9173,0.9172,0.9172,511799999.0
2009-09-25 15:44:00,0.9172,0.91725,0.91715,0.9172,694600001.0
2009-09-25 15:45:00,0.9172,0.91725,0.917,0.9172,586700000.0
2009-09-25 15:46:00,0.9172,0.9173,0.91715,0.9172,789000000.0
2009-09-25 15:47:00,0.91715,0.91735,0.91715,0.9173,708400000.0
2009-09-25 15:48:00,0.9173,0.91735,0.91715,0.9172,579000004.0
2009-09-25 15:49:00,0.9172,0.9174,0.91715,0.91735,473500000.0
2009-09-25 15:50:00,0.91735,0.91765,0.91735,0.9176,343700000.0
2009-09-25 15:51:00,0.91755,0.91765,0.9175,0.91755,487300000.0
2009-09-25 15:52:00,0.91755,0.9181,0.91755,0.91805,592600000.0
2009-09-25 15:53:00,0.91805,0.91805,0.9179,0.91805,605500000.0
2009-09-25 15:54:00,0.918,0.918,0.91785,0.91785,284900000.0
2009-09-25 15:55:00,0.9178,0.9183,0.9178,0.91805,630600001.0
2009-09-25 15:56:00,0.91805,0.9182,0.918,0.91815,648700000.0
2009-09-25 15:57:00,0.91815,0.91845,0.9181,0.9181,600600001.0
2009-09-25 15:58:00,0.91815,0.91845,0.9181,0.9181,696800001.0
2009-09-25 15:59:00,0.9181,0.91815,0.91785,0.9179,361799998.0
2009-09-25 16:00:00,0.91785,0.9181,0.91765,0.91795,741000000.0
2009-09-25 16:01:00,0.918,0.9181,0.9179,0.91795,526900001.0
2009-09-25 16:02:00,0.9179,0.918,0.91785,0.9179,667400000.0
2009-09-25 16:03:00,0.91795,0.91815,0.91795,0.91805,754400000.0
2009-09-25 16:04:00,0.91805,0.9182,0.918,0.9181,741399999.0
2009-09-25 16:05:00,0.9181,0.91825,0.91805,0.9182,865600004.0
2009-09-25 16:06:00,0.91825,0.9183,0.918,0.91825,820900000.0
2009-09-25 16:07:00,0.9182,0.9183,0.91805,0.91825,617800002.0
2009-09-25 16:08:00,0.9182,0.91835,0.91795,0.91795,830700000.0
2009-09-25 16:09:00,0.918,0.91805,0.9178,0.91795,799599999.0
2009-09-25 16:10:00,0.91795,0.91805,0.9178,0.918,668600001.0
2009-09-25 16:11:00,0.918,0.91805,0.91795,0.918,374600000.0
2009-09-25 16:12:00,0.918,0.91835,0.918,0.91835,633900000.0
2009-09-25 16:13:00,0.91835,0.9184,0.91815,0.91815,480300000.0
2009-09-25 16:14:00,0.91815,0.9184,0.91815,0.9184,828100002.0
2009-09-25 16:15:00,0.9184,0.9186,0.9183,0.91845,563000002.0
2009-09-25 16:16:00,0.91845,0.91865,0.91835,0.91845,659400000.0
2009-09-25 16:17:00,0.91845,0.9185,0.9181,0.9181,719700000.0
2009-09-25 16:18:00,0.91815,0.91845,0.91805,0.91835,619300003.0
2009-09-25 16:19:00,0.9184,0.9185,0.91835,0.9184,712500002.0
2009-09-25 16:20:00,0.9184,0.91865,0.9184,0.91865,471200000.0
2009-09-25 16:21:00,0.9186,0.9187,0.91845,0.91865,513500001.0
2009-09-25 16:22:00,0.91865,0.91885,0.9186,0.91885,592900000.0
2009-09-25 16:23:00,0.91885,0.91885,0.9185,0.9185,509299999.0
2009-09-25 16:24:00,0.9185,0.91885,0.91835,0.9188,510600000.0
2009-09-25 16:25:00,0.9188,0.91885,0.91865,0.9188,425599999.0
2009-09-25 16:26:00,0.9188,0.91885,0.9187,0.91875,493000000.0
2009-09-25 16:27:00,0.9188,0.9189,0.9186,0.9187,514400000.0
2009-09-25 16:28:00,0.91875,0.9189,0.91865,0.9189,522599999.0
2009-09-25 16:29:00,0.9189,0.9189,0.9187,0.9187,329100000.0
2009-09-25 16:30:00,0.9188,0.91885,0.91855,0.91855,381900000.0
2009-09-25 16:31:00,0.91855,0.91875,0.9185,0.91875,559900001.0
2009-09-25 16:32:00,0.91865,0.9191,0.91865,0.9191,443200000.0
2009-09-25 16:33:00,0.91915,0.91925,0.91905,0.91915,489799999.0
2009-09-25 16:34:00,0.9191,0.91935,0.91905,0.91935,405600000.0
2009-09-25 16:35:00,0.91935,0.91935,0.9192,0.91925,354800001.0
2009-09-25 16:36:00,0.9193,0.91935,0.9192,0.9193,545000000.0
2009-09-25 16:37:00,0.9193,0.91945,0.91925,0.9193,513900000.0
2009-09-25 16:38:00,0.9193,0.9194,0.9191,0.91935,503399999.0
2009-09-25 16:39:00,0.91935,0.91975,0.91935,0.91965,721600000.0
2009-09-25 16:40:00,0.9197,0.91975,0.91945,0.91945,950500003.0
2009-09-25 16:41:00,0.9195,0.9196,0.9195,0.91955,341100000.0
2009-09-25 16:42:00,0.91955,0.91965,0.9195,0.9196,301600000.0
2009-09-25 16:43:00,0.9197,0.9198,0.9196,0.9198,426700003.0
2009-09-25 16:44:00,0.91985,0.92005,0.91975,0.9199,1199400001.0
2009-09-25 16:45:00,0.9199,0.92045,0.91985,0.92045,528600000.0
2009-09-25 16:46:00,0.92045,0.9206,0.9204,0.92045,803899999.0
2009-09-25 16:47:00,0.9205,0.92055,0.9203,0.9204,906600000.0
2009-09-25 16:48:00,0.9204,0.9206,0.92035,0.92045,510799998.0
2009-09-25 16:49:00,0.92045,0.9205,0.92025,0.92035,920249998.0
2009-09-25 16:50:00,0.9203,0.92045,0.9203,0.92045,590700000.0
2009-09-25 16:51:00,0.9205,0.9211,0.92045,0.9211,915599998.0
2009-09-25 16:52:00,0.92115,0.9215,0.92105,0.92115,952200000.0
2009-09-25 16:53:00,0.92115,0.92155,0.92105,0.92135,845400000.0
2009-09-25 16:54:00,0.92135,0.9217,0.92135,0.9215,421400000.0
2009-09-25 16:55:00,0.9215,0.92185,0.9215,0.92175,710799998.0
2009-09-25 16:56:00,0.92175,0.9218,0.9216,0.92165,540500000.0
2009-09-25 16:57:00,0.9216,0.92165,0.9215,0.92155,341600000.0
2009-09-25 16:58:00,0.92155,0.92155,0.92135,0.92135,814399996.0
2009-09-25 16:59:00,0.92135,0.9215,0.92135,0.92135,802100000.0
2009-09-25 17:00:00,0.92135,0.9214,0.92105,0.9211,559200000.0
2009-09-25 17:01:00,0.9211,0.92115,0.92105,0.9211,389900000.0
2009-09-25 17:02:00,0.9211,0.92115,0.92095,0.92095,809400002.0
2009-09-25 17:03:00,0.92095,0.92105,0.92095,0.921,620600000.0
2009-09-25 17:04:00,0.921,0.92115,0.92095,0.92115,413600000.0
2009-09-25 17:05:00,0.92115,0.92115,0.9211,0.92115,561200000.0
2009-09-25 17:06:00,0.9211,0.92115,0.92105,0.92115,331300000.0
2009-09-25 17:07:00,0.92115,0.92115,0.92105,0.9211,319000000.0
2009-09-25 17:08:00,0.9211,0.92115,0.92105,0.92105,381099999.0
2009-09-25 17:09:00,0.92105,0.92115,0.921,0.92105,287400000.0
2009-09-25 17:10:00,0.92105,0.92115,0.92085,0.92095,779100001.0
2009-09-25 17:11:00,0.92095,0.92115,0.9209,0.92105,630400000.0
2009-09-25 17:12:00,0.92105,0.92115,0.9209,0.92105,469400000.0
2009-09-25 17:13:00,0.92105,0.92115,0.92085,0.9211,679599999.0
2009-09-25 17:14:00,0.92115,0.92155,0.92105,0.92155,571300000.0
2009-09-25 17:15:00,0.92155,0.9216,0.9214,0.9214,613400000.0
2009-09-25 17:16:00,0.9214,0.92155,0.9213,0.9215,431000000.0
2009-09-25 17:17:00,0.92145,0.9215,0.92125,0.92145,489000000.0
2009-09-25 17:18:00,0.92145,0.92155,0.9213,0.92135,272500001.0
2009-09-25 17:19:00,0.92135,0.92135,0.92135,0.92135,194000000.0
2009-09-25 17:20:00,0.92135,0.9215,0.9213,0.92145,540900001.0
2009-09-25 17:21:00,0.92145,0.92145,0.92135,0.92135,418100001.0
2009-09-25 17:22:00,0.92135,0.9214,0.92115,0.92125,421899999.0
2009-09-25 17:23:00,0.9213,0.9214,0.92115,0.92135,536999999.0
2009-09-25 17:24:00,0.92135,0.9214,0.92105,0.92115,362700000.0
2009-09-25 17:25:00,0.92115,0.9212,0.9211,0.9212,347000000.0
2009-09-25 17:26:00,0.9212,0.9212,0.91965,0.9199,445200000.0
2009-09-25 17:27:00,0.91985,0.9202,0.91855,0.9191,816199999.0
2009-09-25 17:28:00,0.9191,0.9199,0.9191,0.91945,1012800000.0
2009-09-25 17:29:00,0.91945,0.91975,0.91915,0.91965,731400000.0
2009-09-25 17:30:00,0.91965,0.92035,0.9196,0.92015,777299999.0
2009-09-25 17:31:00,0.92015,0.9202,0.9196,0.9197,692000000.0
2009-09-25 17:32:00,0.9197,0.92015,0.9197,0.9199,705200000.0
2009-09-25 17:33:00,0.9199,0.92005,0.9195,0.9195,678400000.0
2009-09-25 17:34:00,0.9195,0.9198,0.9195,0.91975,628700000.0
2009-09-25 17:35:00,0.91975,0.91985,0.9197,0.9198,732200000.0
2009-09-25 17:36:00,0.9198,0.9198,0.91955,0.9196,888100003.0
2009-09-25 17:37:00,0.91955,0.9197,0.91945,0.9196,578100000.0
2009-09-25 17:38:00,0.9196,0.91965,0.9192,0.9193,676400000.0
2009-09-25 17:39:00,0.91925,0.91925,0.91895,0.9191,442300000.0
2009-09-25 17:40:00,0.9191,0.91925,0.919,0.919,350200000.0
2009-09-25 17:41:00,0.919,0.91905,0.9187,0.9187,716100001.0
2009-09-25 17:42:00,0.9187,0.91875,0.91805,0.91805,690700000.0
2009-09-25 17:43:00,0.9181,0.91835,0.9181,0.91815,595899999.0
2009-09-25 17:44:00,0.9182,0.9182,0.9175,0.91765,675000000.0
2009-09-25 17:45:00,0.91765,0.91765,0.91715,0.91725,573099999.0
2009-09-25 17:46:00,0.91725,0.9177,0.9172,0.91765,752400001.0
2009-09-25 17:47:00,0.91765,0.91815,0.9176,0.91815,363900000.0
2009-09-25 17:48:00,0.91815,0.91875,0.91815,0.91855,236700000.0
2009-09-25 17:49:00,0.91855,0.91865,0.91855,0.91865,312200000.0
2009-09-25 17:50:00,0.91865,0.9187,0.9185,0.91865,220700000.0
2009-09-25 17:51:00,0.91865,0.9188,0.9186,0.91875,372400000.0
2009-09-25 17:52:00,0.91875,0.91875,0.91865,0.9187,282800000.0
2009-09-25 17:53:00,0.9187,0.9188,0.91865,0.91865,362600000.0
2009-09-25 17:54:00,0.9186,0.9186,0.9185,0.9185,312300000.0
2009-09-25 17:55:00,0.91855,0.9187,0.91855,0.9187,500500000.0
2009-09-25 17:56:00,0.91875,0.9188,0.9187,0.91875,331300000.0
2009-09-25 17:57:00,0.91875,0.919,0.91875,0.9189,451400000.0
2009-09-25 17:58:00,0.9189,0.9195,0.9188,0.9194,424900000.0
2009-09-25 17:59:00,0.9194,0.9195,0.91935,0.9195,407500000.0
2009-09-25 18:00:00,0.9195,0.91965,0.9192,0.9192,673400000.0
2009-09-25 18:01:00,0.91925,0.9193,0.919,0.9193,664900000.0
2009-09-25 18:02:00,0.9193,0.91945,0.9189,0.919,561500000.0
2009-09-25 18:03:00,0.919,0.919,0.91865,0.91875,554799999.0
2009-09-25 18:04:00,0.91875,0.91905,0.91875,0.9189,520600002.0
2009-09-25 18:05:00,0.9189,0.91915,0.91885,0.91885,496400001.0
2009-09-25 18:06:00,0.91885,0.9189,0.9188,0.9188,436700000.0
2009-09-25 18:07:00,0.91885,0.91915,0.91885,0.9191,593000000.0
2009-09-25 18:08:00,0.91905,0.9191,0.91905,0.9191,386000001.0
2009-09-25 18:09:00,0.9191,0.9191,0.91885,0.919,752500000.0
2009-09-25 18:10:00,0.919,0.91905,0.91885,0.91885,170500000.0
2009-09-25 18:11:00,0.91885,0.9193,0.91885,0.9193,373900000.0
2009-09-25 18:12:00,0.9193,0.91935,0.9192,0.9193,215900000.0
2009-09-25 18:13:00,0.91935,0.91955,0.91935,0.9195,285300000.0
2009-09-25 18:14:00,0.9195,0.9195,0.9193,0.91935,495800000.0
2009-09-25 18:15:00,0.91935,0.9194,0.91925,0.9193,411100001.0
2009-09-25 18:16:00,0.9193,0.9194,0.9192,0.91935,820200000.0
2009-09-25 18:17:00,0.91935,0.91955,0.91935,0.9195,409800000.0
2009-09-25 18:18:00,0.9195,0.9195,0.9194,0.9194,353100000.0
2009-09-25 18:19:00,0.9194,0.9194,0.9193,0.91935,275300000.0
2009-09-25 18:20:00,0.91935,0.9195,0.9193,0.9193,726600000.0
2009-09-25 18:21:00,0.9193,0.91945,0.9193,0.9193,517900000.0
2009-09-25 18:22:00,0.91935,0.91965,0.91925,0.91935,625800000.0
2009-09-25 18:23:00,0.9193,0.91935,0.9192,0.9192,328000000.0
2009-09-25 18:24:00,0.91925,0.9196,0.9191,0.91955,449900000.0
2009-09-25 18:25:00,0.91955,0.91965,0.9194,0.9196,340200000.0
2009-09-25 18:26:00,0.9196,0.9198,0.91955,0.9197,362400000.0
2009-09-25 18:27:00,0.9197,0.9197,0.9196,0.9196,310500000.0
2009-09-25 18:28:00,0.91965,0.91975,0.9196,0.91965,489200000.0
2009-09-25 18:29:00,0.9197,0.9197,0.9196,0.91965,232600000.0
2009-09-25 18:30:00,0.91965,0.91965,0.9195,0.91965,246600000.0
2009-09-25 18:31:00,0.91965,0.9197,0.91955,0.91955,371200000.0
2009-09-25 18:32:00,0.91955,0.9196,0.91935,0.9194,355900000.0
2009-09-25 18:33:00,0.9194,0.91945,0.9193,0.91935,517300000.0
2009-09-25 18:34:00,0.91935,0.9194,0.91935,0.91935,166900000.0
2009-09-25 18:35:00,0.91935,0.9194,0.9193,0.91935,401800000.0
2009-09-25 18:36:00,0.91935,0.91945,0.91935,0.9194,314300000.0
2009-09-25 18:37:00,0.91935,0.91935,0.91925,0.9193,426500000.0
2009-09-25 18:38:00,0.9193,0.91935,0.91925,0.9193,125900000.0
2009-09-25 18:39:00,0.9193,0.9194,0.9193,0.91935,425700000.0
2009-09-25 18:40:00,0.91935,0.91935,0.91915,0.9192,414600000.0
2009-09-25 18:41:00,0.9192,0.91925,0.9192,0.9192,349400000.0
2009-09-25 18:42:00,0.9192,0.9193,0.9192,0.9193,329800000.0
2009-09-25 18:43:00,0.9193,0.9193,0.91925,0.9193,207300000.0
2009-09-25 18:44:00,0.9193,0.91935,0.91925,0.91925,171100000.0
2009-09-25 18:45:00,0.91925,0.91935,0.91925,0.9193,338200000.0
2009-09-25 18:46:00,0.9193,0.9193,0.9192,0.9192,75200000.0
2009-09-25 18:47:00,0.91925,0.91925,0.9192,0.91925,66900000.0
2009-09-25 18:48:00,0.91925,0.91935,0.91925,0.9193,299900000.0
2009-09-25 18:49:00,0.91935,0.91945,0.9193,0.91935,416600000.0
2009-09-25 18:50:00,0.91935,0.9194,0.91935,0.9194,447100000.0
2009-09-25 18:51:00,0.9194,0.9194,0.91925,0.9193,377000000.0
2009-09-25 18:52:00,0.9193,0.91935,0.91925,0.91925,452800000.0
2009-09-25 18:53:00,0.91925,0.9193,0.9192,0.91925,487700000.0
2009-09-25 18:54:00,0.91925,0.9193,0.9192,0.9192,315599999.0
2009-09-25 18:55:00,0.9192,0.9194,0.9192,0.91935,241700000.0
2009-09-25 18:56:00,0.91935,0.91945,0.9193,0.9193,196300000.0
2009-09-25 18:57:00,0.9193,0.91945,0.9193,0.91945,304300000.0
2009-09-25 18:58:00,0.9194,0.9197,0.9193,0.9197,313300000.0
2009-09-25 18:59:00,0.9197,0.91985,0.9197,0.9198,379000000.0
2009-09-25 19:00:00,0.9198,0.9199,0.9198,0.9198,335300000.0
2009-09-25 19:01:00,0.9198,0.9198,0.9196,0.9196,447700000.0
2009-09-25 19:02:00,0.9196,0.9197,0.9195,0.91955,281000000.0
2009-09-25 19:03:00,0.9195,0.9196,0.9195,0.9196,233300000.0
2009-09-25 19:04:00,0.9196,0.9196,0.9195,0.91955,132700000.0
2009-09-25 19:05:00,0.91955,0.91955,0.9195,0.91955,124300000.0
2009-09-25 19:06:00,0.9195,0.9198,0.9195,0.91975,194900000.0
2009-09-25 19:07:00,0.91965,0.91985,0.91965,0.9198,249800000.0
2009-09-25 19:08:00,0.9198,0.92,0.91965,0.92,360900000.0
2009-09-25 19:09:00,0.92,0.92015,0.92,0.92,176100000.0
2009-09-25 19:10:00,0.9201,0.9201,0.91995,0.92,137200000.0
2009-09-25 19:11:00,0.92,0.92005,0.91995,0.92,184200000.0
2009-09-25 19:12:00,0.92,0.92005,0.9199,0.9199,131700000.0
2009-09-25 19:13:00,0.9199,0.9199,0.91975,0.91975,400200000.0
2009-09-25 19:14:00,0.91975,0.91975,0.91965,0.9197,515400000.0
2009-09-25 19:15:00,0.9197,0.91975,0.91965,0.91965,315299999.0
2009-09-25 19:16:00,0.91965,0.9197,0.9195,0.9196,500599997.0
2009-09-25 19:17:00,0.9196,0.91965,0.9195,0.91965,296400000.0
2009-09-25 19:18:00,0.91965,0.9198,0.9196,0.9198,306300000.0
2009-09-25 19:19:00,0.9198,0.9198,0.91975,0.9198,326000000.0
2009-09-25 19:20:00,0.9198,0.9198,0.91975,0.91975,260400000.0
2009-09-25 19:21:00,0.91975,0.91975,0.9197,0.9197,92200000.0
2009-09-25 19:22:00,0.91975,0.91975,0.9195,0.9196,363899999.0
2009-09-25 19:23:00,0.9196,0.9196,0.9195,0.91955,171800000.0
2009-09-25 19:24:00,0.91955,0.91955,0.9195,0.9195,206200000.0
2009-09-25 19:25:00,0.9195,0.9197,0.9195,0.9196,355400000.0
2009-09-25 19:26:00,0.9196,0.91965,0.9195,0.9196,426100000.0
2009-09-25 19:27:00,0.91965,0.91985,0.91965,0.9197,506500000.0
2009-09-25 19:28:00,0.9197,0.91985,0.9197,0.91975,442100000.0
2009-09-25 19:29:00,0.91975,0.9198,0.91965,0.91965,388900000.0
2009-09-25 19:30:00,0.9197,0.91975,0.91965,0.91965,245700000.0
2009-09-25 19:31:00,0.91965,0.9197,0.91965,0.91965,238100000.0
2009-09-25 19:32:00,0.91965,0.9197,0.91965,0.91965,133300000.0
2009-09-25 19:33:00,0.91965,0.9197,0.9196,0.9196,181400000.0
2009-09-25 19:34:00,0.9196,0.91965,0.9195,0.9196,272400000.0
2009-09-25 19:35:00,0.9196,0.91965,0.9195,0.9195,250500000.0
2009-09-25 19:36:00,0.9195,0.91955,0.91945,0.9195,274400000.0
2009-09-25 19:37:00,0.9195,0.9195,0.91945,0.91945,249000000.0
2009-09-25 19:38:00,0.91945,0.91945,0.9194,0.91945,215900000.0
2009-09-25 19:39:00,0.91945,0.9195,0.91935,0.9194,365400000.0
2009-09-25 19:40:00,0.9194,0.9194,0.9193,0.9193,269600000.0
2009-09-25 19:41:00,0.91925,0.91935,0.9192,0.9193,245100000.0
2009-09-25 19:42:00,0.9193,0.91935,0.91925,0.9193,63800000.0
2009-09-25 19:43:00,0.91925,0.9193,0.91925,0.91925,244700000.0
2009-09-25 19:44:00,0.91925,0.9194,0.91925,0.9193,362500000.0
2009-09-25 19:45:00,0.9193,0.9194,0.9193,0.91935,240400000.0
2009-09-25 19:46:00,0.91935,0.91945,0.9193,0.91935,453500000.0
2009-09-25 19:47:00,0.91935,0.9194,0.9193,0.91935,357000000.0
2009-09-25 19:48:00,0.9194,0.9194,0.91925,0.9193,278900000.0
2009-09-25 19:49:00,0.9193,0.91945,0.9193,0.91935,153400000.0
2009-09-25 19:50:00,0.91935,0.9194,0.91935,0.91935,106300000.0
2009-09-25 19:51:00,0.91935,0.91955,0.91935,0.91955,255800000.0
2009-09-25 19:52:00,0.91955,0.9196,0.91935,0.91955,344000000.0
2009-09-25 19:53:00,0.9195,0.91955,0.9194,0.9195,309700000.0
2009-09-25 19:54:00,0.9195,0.91965,0.91945,0.9196,122100000.0
2009-09-25 19:55:00,0.9196,0.91965,0.9195,0.91955,388800000.0
2009-09-25 19:56:00,0.91955,0.91965,0.9195,0.9196,129600000.0
2009-09-25 19:57:00,0.9196,0.9196,0.9195,0.91955,233100000.0
2009-09-25 19:58:00,0.91955,0.91955,0.91945,0.91945,249400000.0
2009-09-25 19:59:00,0.91945,0.9195,0.91935,0.91945,354200000.0
2009-09-25 20:00:00,0.9194,0.91945,0.91935,0.9194,250500000.0
2009-09-25 20:01:00,0.9194,0.91955,0.91935,0.9195,279900000.0
2009-09-25 20:02:00,0.9195,0.91955,0.91935,0.9195,369300000.0
2009-09-25 20:03:00,0.9195,0.9196,0.9195,0.91955,235600000.0
2009-09-25 20:04:00,0.9196,0.91965,0.91955,0.91965,256800000.0
2009-09-25 20:05:00,0.9196,0.91965,0.9195,0.91955,279600000.0
2009-09-25 20:06:00,0.91955,0.9196,0.9195,0.9196,236100000.0
2009-09-25 20:07:00,0.9196,0.9196,0.9195,0.91955,305300000.0
2009-09-25 20:08:00,0.91955,0.9196,0.91955,0.91955,372100000.0
2009-09-25 20:09:00,0.91955,0.91955,0.9194,0.91945,374000000.0
2009-09-25 20:10:00,0.91945,0.9195,0.9194,0.91945,299200000.0
2009-09-25 20:11:00,0.9194,0.9195,0.9194,0.9195,330600000.0
2009-09-25 20:12:00,0.9195,0.9195,0.9194,0.9195,282900000.0
2009-09-25 20:13:00,0.91945,0.91945,0.91935,0.91945,232700000.0
2009-09-25 20:14:00,0.91945,0.9195,0.9194,0.91945,200600000.0
2009-09-25 20:15:00,0.91945,0.91955,0.91945,0.9195,160800000.0
2009-09-25 20:16:00,0.9195,0.9196,0.9195,0.91955,282700000.0
2009-09-25 20:17:00,0.91955,0.91955,0.9195,0.9195,326100000.0
2009-09-25 20:18:00,0.9195,0.91955,0.91945,0.91955,253900000.0
2009-09-25 20:19:00,0.9195,0.9196,0.9195,0.9195,145500000.0
2009-09-25 20:20:00,0.9195,0.9196,0.91945,0.9195,164200000.0
2009-09-25 20:21:00,0.9195,0.91955,0.91945,0.9195,243900000.0
2009-09-25 20:22:00,0.9195,0.9195,0.9195,0.9195,87300000.0
2009-09-25 20:23:00,0.9195,0.9199,0.91945,0.9199,269600000.0
2009-09-25 20:24:00,0.9199,0.9199,0.91975,0.91975,207500000.0
2009-09-25 20:25:00,0.91975,0.9198,0.91965,0.9198,256000000.0
2009-09-25 20:26:00,0.9198,0.91985,0.9198,0.9198,153800000.0
2009-09-25 20:27:00,0.9198,0.91995,0.9197,0.91985,271000000.0
2009-09-25 20:28:00,0.91985,0.9199,0.91985,0.9199,196500000.0
2009-09-25 20:29:00,0.9199,0.91995,0.91985,0.91995,218100000.0
2009-09-25 20:30:00,0.91995,0.92005,0.9198,0.91985,363100000.0
2009-09-25 20:31:00,0.91985,0.9201,0.91985,0.9201,245100000.0
2009-09-25 20:32:00,0.9201,0.92015,0.92,0.9201,311200000.0
2009-09-25 20:33:00,0.9201,0.9202,0.9201,0.9202,198600000.0
2009-09-25 20:34:00,0.9202,0.9202,0.92015,0.9202,109000000.0
2009-09-25 20:35:00,0.9202,0.9202,0.92015,0.9202,108700000.0
2009-09-25 20:36:00,0.9202,0.9202,0.92,0.92,288800000.0
2009-09-25 20:37:00,0.91995,0.9202,0.91995,0.9202,184200000.0
2009-09-25 20:38:00,0.9202,0.92035,0.92015,0.92025,273900000.0
2009-09-25 20:39:00,0.9202,0.92025,0.91995,0.9201,276100000.0
2009-09-25 20:40:00,0.9201,0.9201,0.9198,0.91995,355800000.0
2009-09-25 20:41:00,0.92005,0.92005,0.91995,0.92005,171400000.0
2009-09-25 20:42:00,0.92005,0.92005,0.92,0.92,140600000.0
2009-09-25 20:43:00,0.92,0.92005,0.91985,0.91995,384000000.0
2009-09-25 20:44:00,0.91995,0.92,0.91985,0.9199,214200000.0
2009-09-25 20:45:00,0.91995,0.92005,0.91995,0.92,200200000.0
2009-09-25 20:46:00,0.91995,0.92,0.91995,0.92,63400000.0
2009-09-25 20:47:00,0.92,0.92005,0.92,0.92,15200000.0
2009-09-25 20:48:00,0.92,0.92,0.91995,0.91995,129000000.0
2009-09-25 20:49:00,0.91995,0.92,0.91995,0.92,228700000.0
2009-09-25 20:50:00,0.91995,0.92005,0.91995,0.92005,159000000.0
2009-09-25 20:51:00,0.9201,0.9201,0.9201,0.9201,62400000.0
2009-09-25 20:52:00,0.92005,0.9202,0.92005,0.9201,434300000.0
2009-09-25 20:53:00,0.9201,0.92035,0.9201,0.9203,254800000.0
2009-09-25 20:54:00,0.9203,0.92045,0.92015,0.92015,393800000.0
2009-09-25 20:55:00,0.92015,0.9205,0.92015,0.9203,216400000.0
2009-09-25 20:56:00,0.9203,0.9203,0.92015,0.9202,132900000.0
2009-09-25 20:57:00,0.9202,0.9202,0.9201,0.92015,121300000.0
2009-09-25 20:58:00,0.92015,0.9202,0.92005,0.9201,281900000.0
2009-09-25 20:59:00,0.9201,0.9201,0.91995,0.92,349400001.0
2009-09-25 21:00:00,0.92,0.92015,0.91995,0.9201,304200000.0
2009-09-25 21:01:00,0.9201,0.92025,0.9201,0.92025,157500000.0
2009-09-25 21:02:00,0.9203,0.9204,0.92025,0.9204,207200000.0
2009-09-25 21:03:00,0.9204,0.9204,0.9204,0.9204,80900000.0
2009-09-25 21:04:00,0.9204,0.9204,0.9203,0.92035,276800000.0
2009-09-25 21:05:00,0.92035,0.9206,0.92035,0.9205,255100000.0
2009-09-25 21:06:00,0.92055,0.92065,0.9205,0.92055,247200000.0
2009-09-25 21:07:00,0.92055,0.9206,0.92055,0.9206,75700000.0
2009-09-25 21:08:00,0.9206,0.9206,0.9206,0.9206,16800000.0
2009-09-25 21:09:00,0.92055,0.92055,0.9205,0.92055,111400000.0
2009-09-25 21:10:00,0.92055,0.9206,0.92045,0.9205,143300000.0
2009-09-25 21:11:00,0.92055,0.92055,0.9205,0.9205,33600000.0
2009-09-25 21:12:00,0.9205,0.9205,0.9203,0.92035,260400000.0
2009-09-25 21:13:00,0.92035,0.92045,0.9203,0.92035,104500000.0
2009-09-25 21:14:00,0.92035,0.92045,0.92035,0.9204,148900000.0
2009-09-25 21:15:00,0.9204,0.92045,0.9204,0.92045,111500000.0
2009-09-25 21:16:00,0.92045,0.9205,0.9204,0.9204,159600000.0
2009-09-25 21:17:00,0.92045,0.92045,0.92035,0.92045,121100000.0
2009-09-25 21:18:00,0.92045,0.92055,0.9204,0.92055,179100000.0
2009-09-25 21:19:00,0.92055,0.92055,0.9205,0.9205,100600000.0
2009-09-25 21:20:00,0.92055,0.92055,0.92055,0.92055,26700000.0
2009-09-25 21:21:00,0.92055,0.9206,0.92055,0.92055,96400000.0
2009-09-25 21:22:00,0.92055,0.92075,0.92055,0.9207,263300000.0
2009-09-25 21:23:00,0.92065,0.9208,0.92065,0.9207,179300000.0
2009-09-25 21:24:00,0.9207,0.9207,0.9206,0.9206,122800000.0
2009-09-25 21:25:00,0.9206,0.92065,0.9206,0.92065,53000000.0
2009-09-25 21:26:00,0.92065,0.9207,0.92065,0.92065,216300000.0
2009-09-25 21:27:00,0.92065,0.92065,0.9206,0.92065,69200000.0
2009-09-25 21:28:00,0.92065,0.9207,0.92065,0.92065,127600000.0
2009-09-25 21:29:00,0.92065,0.9208,0.92065,0.92075,242400000.0
2009-09-25 21:30:00,0.92075,0.9208,0.92075,0.92075,151400000.0
2009-09-25 21:31:00,0.92075,0.92075,0.9207,0.92075,98200000.0
2009-09-25 21:32:00,0.92075,0.92095,0.92075,0.9208,181300000.0
2009-09-25 21:33:00,0.9208,0.92095,0.9208,0.9209,184800000.0
2009-09-25 21:34:00,0.9209,0.92095,0.9209,0.9209,95500000.0
2009-09-25 21:35:00,0.92095,0.92095,0.9209,0.92095,114500000.0
2009-09-25 21:36:00,0.92095,0.92095,0.9209,0.9209,57500000.0
2009-09-25 21:37:00,0.92095,0.921,0.9209,0.92095,70000000.0
2009-09-25 21:38:00,0.92105,0.9211,0.92105,0.9211,144300000.0
2009-09-25 21:39:00,0.9211,0.92115,0.9208,0.9208,347400000.0
2009-09-25 21:40:00,0.9208,0.92085,0.92065,0.92065,177800000.0
2009-09-25 21:41:00,0.9207,0.9207,0.9206,0.9206,326300000.0
2009-09-25 21:42:00,0.9206,0.92075,0.9206,0.92065,177100000.0
2009-09-25 21:43:00,0.92065,0.92075,0.9206,0.92075,137600000.0
2009-09-25 21:44:00,0.92075,0.92085,0.9207,0.92075,112800000.0
2009-09-25 21:45:00,0.9208,0.92085,0.92075,0.9208,219400000.0
2009-09-25 21:46:00,0.9208,0.9208,0.9207,0.92075,139100000.0
2009-09-25 21:47:00,0.92075,0.9208,0.92065,0.92065,159800000.0
2009-09-25 21:48:00,0.92075,0.9208,0.9207,0.9208,165900000.0
2009-09-25 21:49:00,0.92075,0.9208,0.92075,0.9208,163900000.0
2009-09-25 21:50:00,0.92075,0.92085,0.92075,0.92085,159800000.0
2009-09-25 21:51:00,0.92085,0.92085,0.9208,0.92085,145500000.0
2009-09-25 21:52:00,0.9208,0.9209,0.9208,0.92085,296400000.0
2009-09-25 21:53:00,0.92085,0.921,0.92085,0.921,75600000.0
2009-09-25 21:54:00,0.921,0.92105,0.92095,0.92105,74900000.0
2009-09-25 21:55:00,0.92105,0.92105,0.92095,0.921,98700000.0
2009-09-25 21:56:00,0.92095,0.921,0.92095,0.92095,71400000.0
2009-09-25 21:57:00,0.92095,0.92095,0.92085,0.92085,127300000.0
2009-09-25 21:58:00,0.9209,0.9209,0.9208,0.9208,172600000.0
2009-09-25 21:59:00,0.9208,0.92085,0.92075,0.92075,178600000.0
2009-09-25 22:00:00,0.92075,0.92075,0.9205,0.9205,374900000.0
2009-09-25 22:01:00,0.92055,0.92065,0.92055,0.92065,158600000.0
2009-09-25 22:02:00,0.92065,0.9207,0.92055,0.92065,197900000.0
2009-09-25 22:03:00,0.92065,0.9207,0.92065,0.9207,75200000.0
2009-09-25 22:04:00,0.9207,0.92075,0.9207,0.92075,152000000.0
2009-09-25 22:05:00,0.9207,0.9208,0.92065,0.92075,162600000.0
2009-09-25 22:06:00,0.92075,0.9208,0.9207,0.9207,444800000.0
2009-09-25 22:07:00,0.9207,0.92075,0.9207,0.9207,256100000.0
2009-09-25 22:08:00,0.9207,0.9207,0.9207,0.9207,19000000.0
2009-09-25 22:09:00,0.9207,0.92075,0.9207,0.9207,59100000.0
2009-09-25 22:10:00,0.9207,0.9207,0.92065,0.9207,203700000.0
2009-09-25 22:11:00,0.92075,0.92075,0.92065,0.9207,540800000.0
2009-09-25 22:12:00,0.9207,0.9207,0.92065,0.92065,514400000.0
2009-09-25 22:13:00,0.92065,0.92075,0.92065,0.9207,149400000.0
2009-09-25 22:14:00,0.92075,0.92075,0.9207,0.92075,105200000.0
2009-09-25 22:15:00,0.9208,0.92085,0.9207,0.9207,129800000.0
2009-09-25 22:16:00,0.9207,0.9208,0.9207,0.9208,220800000.0
2009-09-25 22:17:00,0.9208,0.92085,0.9208,0.9208,192200000.0
2009-09-25 22:18:00,0.9208,0.9209,0.9208,0.9209,120000000.0
2009-09-25 22:19:00,0.9209,0.92095,0.9209,0.92095,150000000.0
2009-09-25 22:20:00,0.9209,0.92095,0.92085,0.92085,30200000.0
2009-09-25 22:21:00,0.9209,0.9211,0.92085,0.9211,157600000.0
2009-09-25 22:22:00,0.92105,0.92115,0.92105,0.92105,174100000.0
2009-09-25 22:23:00,0.9211,0.9212,0.92105,0.9212,87500000.0
2009-09-25 22:24:00,0.9212,0.92135,0.92115,0.9213,382600000.0
2009-09-25 22:25:00,0.9213,0.9213,0.92115,0.9212,63300000.0
2009-09-25 22:26:00,0.9212,0.9212,0.92115,0.92115,38800000.0
2009-09-25 22:27:00,0.92115,0.92125,0.92115,0.92125,77400000.0
2009-09-25 22:28:00,0.92125,0.92135,0.92125,0.9213,245500000.0
2009-09-25 22:29:00,0.92135,0.92135,0.9213,0.92135,47600000.0
2009-09-25 22:30:00,0.92135,0.92135,0.9212,0.9213,87600000.0
2009-09-25 22:31:00,0.9213,0.92145,0.9213,0.9214,312400000.0
2009-09-25 22:32:00,0.92135,0.9215,0.92125,0.9214,232800000.0
2009-09-25 22:33:00,0.9214,0.92145,0.9213,0.9214,460400000.0
2009-09-25 22:34:00,0.9214,0.9214,0.9213,0.9213,380300000.0
2009-09-25 22:35:00,0.9213,0.92145,0.92115,0.92135,471200000.0
2009-09-25 22:36:00,0.92135,0.92135,0.92115,0.9212,434600000.0
2009-09-25 22:37:00,0.9212,0.92125,0.921,0.921,547900000.0
2009-09-25 22:38:00,0.921,0.92135,0.921,0.92135,565300000.0
2009-09-25 22:39:00,0.92135,0.92135,0.92105,0.9211,315100000.0
2009-09-25 22:40:00,0.92105,0.9212,0.92105,0.9212,303200000.0
2009-09-25 22:41:00,0.9212,0.9212,0.921,0.921,229000000.0
2009-09-25 22:42:00,0.921,0.9211,0.921,0.9211,116100000.0
2009-09-25 22:43:00,0.92105,0.9212,0.92105,0.9212,88900000.0
2009-09-25 22:44:00,0.9212,0.9212,0.92115,0.9212,43600000.0
2009-09-25 22:45:00,0.9212,0.9213,0.9212,0.9213,150000000.0
2009-09-25 22:46:00,0.9213,0.9213,0.9212,0.92125,27000000.0
2009-09-25 22:47:00,0.92125,0.92125,0.92115,0.9212,198600000.0
2009-09-25 22:48:00,0.9212,0.9213,0.92115,0.9212,128500000.0
2009-09-25 22:49:00,0.92125,0.9214,0.9212,0.9213,195000000.0
2009-09-25 22:50:00,0.92135,0.92135,0.92125,0.92125,297000000.0
2009-09-25 22:51:00,0.92125,0.9213,0.92125,0.92125,153200000.0
2009-09-25 22:52:00,0.92125,0.9214,0.92125,0.9213,190800000.0
2009-09-25 22:53:00,0.92135,0.9215,0.92135,0.9215,57400000.0
2009-09-25 22:54:00,0.92145,0.9215,0.92135,0.92135,140500000.0
2009-09-25 22:55:00,0.92145,0.92155,0.92145,0.9215,136000000.0
2009-09-25 22:56:00,0.92155,0.92155,0.9215,0.92155,98100000.0
2009-09-25 22:57:00,0.9215,0.9216,0.92135,0.9214,115300000.0
2009-09-25 22:58:00,0.9215,0.9215,0.9209,0.92105,70400000.0
2009-09-25 22:59:00,0.9211,0.9211,0.92065,0.9207,53300000.0
2009-09-27 23:00:00,0.92057,0.92068,0.92011,0.92058,115100000.0
2009-09-27 23:01:00,0.92049,0.92049,0.91981,0.92002,190500000.0
2009-09-27 23:02:00,0.92027,0.92027,0.9197,0.91982,159300000.0
2009-09-27 23:03:00,0.92005,0.92009,0.91959,0.91968,219700000.0
2009-09-27 23:04:00,0.91994,0.91994,0.91958,0.91977,40600000.0
2009-09-27 23:05:00,0.91992,0.92,0.91959,0.91959,63000000.0
2009-09-27 23:06:00,0.91995,0.91996,0.91961,0.91969,76400000.0
2009-09-27 23:07:00,0.9197,0.92022,0.9197,0.92016,67800000.0
2009-09-27 23:08:00,0.92025,0.92025,0.9199,0.9199,2000000.0
2009-09-27 23:09:00,0.92,0.92005,0.92,0.92005,5000000.0
2009-09-27 23:10:00,0.92005,0.92015,0.92,0.92015,7600000.0
2009-09-27 23:11:00,0.92015,0.92015,0.92015,0.92015,6400000.0
2009-09-27 23:12:00,0.92015,0.92015,0.92015,0.92015,3200000.0
2009-09-27 23:13:00,0.92015,0.92015,0.92015,0.92015,3200000.0
2009-09-27 23:14:00,0.92015,0.92015,0.92015,0.92015,8000000.0
2009-09-27 23:15:00,0.92015,0.92035,0.9201,0.92015,33600000.0
2009-09-27 23:16:00,0.92015,0.9202,0.92015,0.92015,21000000.0
2009-09-27 23:17:00,0.9202,0.92075,0.92005,0.92075,75400000.0
2009-09-27 23:18:00,0.92075,0.92075,0.9205,0.9207,14600000.0
2009-09-27 23:19:00,0.92075,0.92075,0.9207,0.9207,22400000.0
2009-09-27 23:20:00,0.92075,0.92075,0.9207,0.9207,12200000.0
2009-09-27 23:21:00,0.92075,0.9208,0.92075,0.9208,11200000.0
2009-09-27 23:22:00,0.92075,0.9208,0.9207,0.92075,16800000.0
2009-09-27 23:23:00,0.9207,0.9209,0.9207,0.9209,24200000.0
2009-09-27 23:24:00,0.9209,0.9209,0.92085,0.92085,10800000.0
2009-09-27 23:25:00,0.92075,0.92082,0.92075,0.92082,246600000.0
2009-09-27 23:26:00,0.9209,0.9209,0.9209,0.9209,4000000.0
2009-09-27 23:27:00,0.92068,0.92087,0.92068,0.92087,106600000.0
2009-09-27 23:28:00,0.92095,0.921,0.9209,0.92095,17000000.0
2009-09-27 23:29:00,0.92095,0.92105,0.9209,0.921,14200000.0
2009-09-27 23:30:00,0.921,0.92105,0.921,0.921,28500000.0
2009-09-27 23:31:00,0.92072,0.92085,0.92072,0.92078,97100000.0
2009-09-27 23:32:00,0.92095,0.921,0.92095,0.921,12000000.0
2009-09-27 23:33:00,0.92095,0.92105,0.92095,0.92095,31500000.0
2009-09-27 23:34:00,0.92095,0.9211,0.92095,0.921,71000000.0
2009-09-27 23:35:00,0.9211,0.92115,0.921,0.92105,57800000.0
2009-09-27 23:36:00,0.92115,0.9212,0.92105,0.9211,44800000.0
2009-09-27 23:37:00,0.92115,0.9212,0.92105,0.9211,32000000.0
2009-09-27 23:38:00,0.92105,0.9211,0.92105,0.9211,8800000.0
2009-09-27 23:39:00,0.92105,0.9211,0.92095,0.92105,50400000.0
2009-09-27 23:40:00,0.92105,0.92105,0.921,0.92105,23400000.0
2009-09-27 23:41:00,0.921,0.921,0.92035,0.92035,24500000.0
2009-09-27 23:42:00,0.92075,0.92115,0.92075,0.92095,117000000.0
2009-09-27 23:43:00,0.92095,0.92095,0.9208,0.92085,46200000.0
2009-09-27 23:44:00,0.92085,0.92085,0.9206,0.92065,49600000.0
2009-09-27 23:45:00,0.92065,0.92065,0.92055,0.9206,22600000.0
2009-09-27 23:46:00,0.9206,0.9206,0.9204,0.9205,51200000.0
2009-09-27 23:47:00,0.9205,0.9205,0.92005,0.9202,81400000.0
2009-09-27 23:48:00,0.9202,0.9203,0.92015,0.9203,98400000.0
2009-09-27 23:49:00,0.9203,0.9204,0.9203,0.9204,38800000.0
2009-09-27 23:50:00,0.9204,0.9204,0.92035,0.9204,49600000.0
2009-09-27 23:51:00,0.9204,0.92045,0.9204,0.92045,28500000.0
2009-09-27 23:52:00,0.92045,0.92045,0.92045,0.92045,11000000.0
2009-09-27 23:53:00,0.92045,0.9205,0.92045,0.92045,29300000.0
2009-09-27 23:54:00,0.92045,0.9206,0.92045,0.9206,36000000.0
2009-09-27 23:55:00,0.9206,0.9206,0.92045,0.9205,24300000.0
2009-09-27 23:56:00,0.92055,0.9207,0.92055,0.92055,74800000.0
2009-09-27 23:57:00,0.92055,0.9206,0.9205,0.9205,216800000.0
2009-09-27 23:58:00,0.92055,0.92065,0.9203,0.92055,85200000.0
2009-09-27 23:59:00,0.92055,0.92065,0.9205,0.92065,35800000.0
2009-09-28 00:00:00,0.9204,0.9204,0.9201,0.9202,191800000.0
2009-09-28 00:01:00,0.9202,0.92045,0.92015,0.92035,145000000.0
2009-09-28 00:02:00,0.92035,0.92055,0.9203,0.92055,121200000.0
2009-09-28 00:03:00,0.92055,0.92095,0.92055,0.92095,85600000.0
2009-09-28 00:04:00,0.92095,0.92105,0.9209,0.921,42500000.0
2009-09-28 00:05:00,0.92095,0.921,0.9208,0.9209,80200000.0
2009-09-28 00:06:00,0.9209,0.92145,0.9209,0.9213,77800000.0
2009-09-28 00:07:00,0.9213,0.9213,0.92125,0.92125,14400000.0
2009-09-28 00:08:00,0.92125,0.92125,0.9212,0.9212,48000000.0
2009-09-28 00:09:00,0.9212,0.92145,0.9212,0.9213,56200000.0
2009-09-28 00:10:00,0.9213,0.9218,0.9213,0.9218,240000000.0
2009-09-28 00:11:00,0.9218,0.922,0.92165,0.92195,134200000.0
2009-09-28 00:12:00,0.922,0.922,0.9219,0.922,123600000.0
2009-09-28 00:13:00,0.922,0.9223,0.92195,0.92225,308400000.0
2009-09-28 00:14:00,0.92225,0.92225,0.92195,0.922,224700000.0
2009-09-28 00:15:00,0.92195,0.9223,0.92195,0.9221,224100000.0
2009-09-28 00:16:00,0.9221,0.92215,0.92195,0.92195,70400000.0
2009-09-28 00:17:00,0.922,0.92205,0.9217,0.9219,81200000.0
2009-09-28 00:18:00,0.9219,0.92215,0.9218,0.9221,86400000.0
2009-09-28 00:19:00,0.92215,0.9224,0.92195,0.9223,109200000.0
2009-09-28 00:20:00,0.9225,0.9231,0.9224,0.92305,134500000.0
2009-09-28 00:21:00,0.92305,0.9244,0.92305,0.9244,278100000.0
2009-09-28 00:22:00,0.92435,0.9256,0.92435,0.9253,295400000.0
2009-09-28 00:23:00,0.92515,0.92675,0.92515,0.92665,221100000.0
2009-09-28 00:24:00,0.92665,0.92665,0.9262,0.9262,77400000.0
2009-09-28 00:25:00,0.92615,0.9263,0.9251,0.92555,149400000.0
2009-09-28 00:26:00,0.92555,0.92595,0.92545,0.92565,54200000.0
2009-09-28 00:27:00,0.9256,0.9257,0.9255,0.92555,78600000.0
2009-09-28 00:28:00,0.9255,0.92555,0.92535,0.92545,97600000.0
2009-09-28 00:29:00,0.92545,0.9255,0.92485,0.9252,149600000.0
2009-09-28 00:30:00,0.92515,0.9252,0.92495,0.92505,76800000.0
2009-09-28 00:31:00,0.92505,0.92535,0.92495,0.9252,101200000.0
2009-09-28 00:32:00,0.92515,0.9253,0.92485,0.925,88200000.0
2009-09-28 00:33:00,0.925,0.9251,0.92495,0.92495,101800000.0
2009-09-28 00:34:00,0.92495,0.92495,0.92465,0.9248,139000000.0
2009-09-28 00:35:00,0.9248,0.9249,0.9247,0.9247,130600000.0
2009-09-28 00:36:00,0.9248,0.92485,0.92465,0.9247,53000000.0
2009-09-28 00:37:00,0.92465,0.92485,0.9246,0.92475,92800000.0
2009-09-28 00:38:00,0.92475,0.9248,0.9247,0.92475,33200000.0
2009-09-28 00:39:00,0.9248,0.9249,0.9248,0.92485,36000000.0
2009-09-28 00:40:00,0.9249,0.92505,0.92485,0.925,72800000.0
2009-09-28 00:41:00,0.925,0.92525,0.9249,0.92525,94900000.0
2009-09-28 00:42:00,0.9253,0.9255,0.92525,0.9255,31600000.0
2009-09-28 00:43:00,0.9255,0.9255,0.92505,0.9251,75200000.0
2009-09-28 00:44:00,0.9251,0.9255,0.9251,0.9253,67800000.0
2009-09-28 00:45:00,0.92525,0.92555,0.9252,0.9255,54800000.0
2009-09-28 00:46:00,0.92545,0.92565,0.92535,0.9256,109300000.0
2009-09-28 00:47:00,0.92545,0.926,0.92545,0.92595,157100000.0
2009-09-28 00:48:00,0.92595,0.92625,0.9259,0.92615,88400000.0
2009-09-28 00:49:00,0.9261,0.92635,0.92605,0.92635,50400000.0
2009-09-28 00:50:00,0.92635,0.92665,0.9263,0.92665,66400000.0
2009-09-28 00:51:00,0.92665,0.92685,0.92655,0.9267,115400000.0
2009-09-28 00:52:00,0.92675,0.9273,0.9267,0.9273,137600000.0
2009-09-28 00:53:00,0.9273,0.9273,0.92705,0.92715,330800000.0
2009-09-28 00:54:00,0.92715,0.9272,0.9271,0.9272,101500000.0
2009-09-28 00:55:00,0.9272,0.92725,0.9271,0.92715,41000000.0
2009-09-28 00:56:00,0.92715,0.92715,0.92705,0.92715,33000000.0
2009-09-28 00:57:00,0.92715,0.92715,0.9269,0.92695,59500000.0
2009-09-28 00:58:00,0.92695,0.9271,0.9268,0.92685,142500000.0
2009-09-28 00:59:00,0.92685,0.92695,0.92675,0.92685,82500000.0
2009-09-28 01:00:00,0.92685,0.92715,0.92685,0.92715,133500000.0
2009-09-28 01:01:00,0.9271,0.92725,0.927,0.9272,104600000.0
2009-09-28 01:02:00,0.9272,0.9273,0.9272,0.9273,179700000.0
2009-09-28 01:03:00,0.9273,0.92745,0.9273,0.92745,124500000.0
2009-09-28 01:04:00,0.92745,0.9294,0.92745,0.9294,416600000.0
2009-09-28 01:05:00,0.92945,0.93,0.9293,0.9299,280600000.0
2009-09-28 01:06:00,0.9299,0.92995,0.92985,0.9299,364000000.0
2009-09-28 01:07:00,0.9299,0.92995,0.92955,0.9297,392600000.0
2009-09-28 01:08:00,0.92965,0.9297,0.9289,0.92935,258800000.0
2009-09-28 01:09:00,0.9293,0.92955,0.9291,0.9294,143900000.0
2009-09-28 01:10:00,0.92935,0.92985,0.92915,0.92965,258300000.0
2009-09-28 01:11:00,0.92955,0.9296,0.9287,0.92915,330900000.0
2009-09-28 01:12:00,0.9292,0.92925,0.92885,0.9292,199200000.0
2009-09-28 01:13:00,0.92935,0.9294,0.92885,0.92915,218600000.0
2009-09-28 01:14:00,0.9291,0.9292,0.92875,0.92875,109400000.0
2009-09-28 01:15:00,0.92875,0.9288,0.92855,0.92855,47400000.0
2009-09-28 01:16:00,0.92855,0.92855,0.92815,0.92815,157100000.0
2009-09-28 01:17:00,0.92815,0.92835,0.92795,0.92795,190900000.0
2009-09-28 01:18:00,0.9279,0.928,0.92785,0.9279,138500000.0
2009-09-28 01:19:00,0.9279,0.92815,0.9278,0.92815,121900000.0
2009-09-28 01:20:00,0.92815,0.92825,0.928,0.92825,162200000.0
2009-09-28 01:21:00,0.9283,0.9284,0.9282,0.9282,117900000.0
2009-09-28 01:22:00,0.9282,0.9282,0.92795,0.92805,131600000.0
2009-09-28 01:23:00,0.9279,0.92795,0.92785,0.92785,68500000.0
2009-09-28 01:24:00,0.9279,0.928,0.92765,0.92765,161100000.0
2009-09-28 01:25:00,0.92765,0.9278,0.9276,0.9276,105200000.0
2009-09-28 01:26:00,0.92765,0.92795,0.9276,0.9279,189900000.0
2009-09-28 01:27:00,0.9279,0.9279,0.92765,0.92775,124200000.0
2009-09-28 01:28:00,0.9278,0.9278,0.9274,0.92765,244900000.0
2009-09-28 01:29:00,0.92765,0.92795,0.9276,0.9279,243500000.0
2009-09-28 01:30:00,0.928,0.92805,0.9278,0.92795,226500000.0
2009-09-28 01:31:00,0.92795,0.9288,0.92795,0.928,328500000.0
2009-09-28 01:32:00,0.92805,0.9281,0.92785,0.92805,197500000.0
2009-09-28 01:33:00,0.928,0.9287,0.92775,0.928,332000000.0
2009-09-28 01:34:00,0.928,0.92835,0.92795,0.92825,174100000.0
2009-09-28 01:35:00,0.92825,0.92835,0.9278,0.928,215900000.0
2009-09-28 01:36:00,0.928,0.9281,0.92755,0.9276,138400000.0
2009-09-28 01:37:00,0.9276,0.9279,0.92755,0.9279,91700000.0
2009-09-28 01:38:00,0.9279,0.92805,0.92765,0.9277,64000000.0
2009-09-28 01:39:00,0.9277,0.9279,0.92765,0.9278,102800000.0
2009-09-28 01:40:00,0.92775,0.92785,0.92765,0.92785,133100000.0
2009-09-28 01:41:00,0.9279,0.9279,0.92755,0.92775,73700000.0
2009-09-28 01:42:00,0.92775,0.92775,0.92765,0.92765,18300000.0
2009-09-28 01:43:00,0.9276,0.92765,0.92755,0.9276,126000000.0
2009-09-28 01:44:00,0.9276,0.9276,0.9274,0.9274,68100000.0
2009-09-28 01:45:00,0.9274,0.92745,0.9271,0.9272,65800000.0
2009-09-28 01:46:00,0.9272,0.9274,0.92715,0.9273,65200000.0
2009-09-28 01:47:00,0.9273,0.92735,0.9273,0.92735,29000000.0
2009-09-28 01:48:00,0.9273,0.92765,0.9273,0.92765,116100000.0
2009-09-28 01:49:00,0.9277,0.9277,0.92745,0.92745,103300000.0
2009-09-28 01:50:00,0.92745,0.92765,0.92745,0.9275,155600000.0
2009-09-28 01:51:00,0.92755,0.92765,0.9274,0.9276,150000000.0
2009-09-28 01:52:00,0.9276,0.92765,0.92755,0.92765,37900000.0
2009-09-28 01:53:00,0.92765,0.92765,0.92745,0.9275,21000000.0
2009-09-28 01:54:00,0.9275,0.9275,0.9275,0.9275,16800000.0
2009-09-28 01:55:00,0.9275,0.9276,0.9273,0.92735,116600000.0
2009-09-28 01:56:00,0.92735,0.92735,0.927,0.92705,208100000.0
2009-09-28 01:57:00,0.92705,0.92715,0.92705,0.9271,77600000.0
2009-09-28 01:58:00,0.9271,0.9271,0.92695,0.927,144900000.0
2009-09-28 01:59:00,0.92695,0.9273,0.92695,0.9273,201600000.0
2009-09-28 02:00:00,0.9273,0.9273,0.92695,0.92695,154000000.0
2009-09-28 02:01:00,0.927,0.927,0.9263,0.92635,289500000.0
2009-09-28 02:02:00,0.92635,0.9264,0.92605,0.9261,183900000.0
2009-09-28 02:03:00,0.9261,0.9261,0.92555,0.92555,141600000.0
2009-09-28 02:04:00,0.92555,0.9257,0.9255,0.92555,95800000.0
2009-09-28 02:05:00,0.92555,0.9256,0.92555,0.9256,173700000.0
2009-09-28 02:06:00,0.9256,0.9257,0.92555,0.9256,187700000.0
2009-09-28 02:07:00,0.9256,0.92565,0.92555,0.92555,90600000.0
2009-09-28 02:08:00,0.9256,0.9256,0.9254,0.92545,98700000.0
2009-09-28 02:09:00,0.92545,0.9255,0.92535,0.92535,107200000.0
2009-09-28 02:10:00,0.92535,0.9255,0.92515,0.92525,251800000.0
2009-09-28 02:11:00,0.9253,0.9254,0.92505,0.9254,282600000.0
2009-09-28 02:12:00,0.9254,0.9254,0.92505,0.92505,317500000.0
2009-09-28 02:13:00,0.92505,0.92515,0.925,0.92505,216000000.0
2009-09-28 02:14:00,0.92505,0.92525,0.92505,0.92505,95500000.0
2009-09-28 02:15:00,0.92505,0.9252,0.92505,0.92515,248500000.0
2009-09-28 02:16:00,0.92515,0.9255,0.92515,0.9253,238900000.0
2009-09-28 02:17:00,0.9253,0.92545,0.9252,0.92535,117600000.0
2009-09-28 02:18:00,0.92535,0.92535,0.92525,0.92525,124600000.0
2009-09-28 02:19:00,0.92525,0.92525,0.92525,0.92525,60000000.0
2009-09-28 02:20:00,0.92525,0.92535,0.92525,0.92525,133600000.0
2009-09-28 02:21:00,0.92525,0.92525,0.92525,0.92525,183300000.0
2009-09-28 02:22:00,0.92525,0.9253,0.92525,0.92525,40000000.0
2009-09-28 02:23:00,0.92525,0.92525,0.92525,0.92525,4800000.0
2009-09-28 02:24:00,0.9254,0.9254,0.92525,0.92525,32200000.0
2009-09-28 02:25:00,0.92525,0.92565,0.92525,0.92565,231900000.0
2009-09-28 02:26:00,0.92565,0.9258,0.9256,0.9258,343800000.0
2009-09-28 02:27:00,0.9258,0.92585,0.9258,0.92585,61800000.0
2009-09-28 02:28:00,0.92585,0.92655,0.92585,0.9265,244800000.0
2009-09-28 02:29:00,0.92645,0.9265,0.92645,0.92645,168100000.0
2009-09-28 02:30:00,0.92645,0.9266,0.92645,0.9265,253900000.0
2009-09-28 02:31:00,0.9265,0.92655,0.92645,0.9265,281900000.0
2009-09-28 02:32:00,0.9265,0.92655,0.92635,0.9264,382200000.0
2009-09-28 02:33:00,0.92645,0.92655,0.92635,0.92635,244600000.0
2009-09-28 02:34:00,0.92635,0.9266,0.92635,0.9266,205000000.0
2009-09-28 02:35:00,0.9266,0.92665,0.9264,0.9266,137400000.0
2009-09-28 02:36:00,0.9266,0.9267,0.92655,0.9266,118800000.0
2009-09-28 02:37:00,0.9266,0.92675,0.92655,0.9267,121700000.0
2009-09-28 02:38:00,0.9267,0.9273,0.92665,0.9273,278000000.0
2009-09-28 02:39:00,0.9273,0.9273,0.92715,0.9272,224500000.0
2009-09-28 02:40:00,0.92715,0.92735,0.9269,0.92735,348000000.0
2009-09-28 02:41:00,0.92735,0.9275,0.9273,0.9275,293000000.0
2009-09-28 02:42:00,0.92745,0.92765,0.92735,0.92755,316800000.0
2009-09-28 02:43:00,0.92755,0.9276,0.92745,0.92745,59600000.0
2009-09-28 02:44:00,0.92745,0.9276,0.9274,0.92745,148100000.0
2009-09-28 02:45:00,0.9272,0.92725,0.92665,0.9267,298200000.0
2009-09-28 02:46:00,0.92685,0.92695,0.92655,0.9266,244700000.0
2009-09-28 02:47:00,0.92655,0.92685,0.92635,0.92675,252500000.0
2009-09-28 02:48:00,0.92675,0.92675,0.9262,0.9262,251700000.0
2009-09-28 02:49:00,0.9262,0.92625,0.92595,0.92595,285600000.0
2009-09-28 02:50:00,0.92595,0.92605,0.92555,0.9257,249300000.0
2009-09-28 02:51:00,0.92565,0.92625,0.92565,0.92625,566200000.0
2009-09-28 02:52:00,0.9263,0.9263,0.92615,0.92615,117800000.0
2009-09-28 02:53:00,0.9261,0.9264,0.9258,0.9259,285800000.0
2009-09-28 02:54:00,0.9259,0.92605,0.92565,0.9259,434200000.0
2009-09-28 02:55:00,0.9259,0.92595,0.92555,0.92555,296600000.0
2009-09-28 02:56:00,0.92555,0.926,0.92555,0.92585,295200000.0
2009-09-28 02:57:00,0.92585,0.926,0.92575,0.92575,161500000.0
2009-09-28 02:58:00,0.9257,0.92585,0.9255,0.9256,158100000.0
2009-09-28 02:59:00,0.9256,0.9259,0.9256,0.92585,170000000.0
2009-09-28 03:00:00,0.9259,0.9259,0.92575,0.92575,121500000.0
2009-09-28 03:01:00,0.92575,0.92575,0.92575,0.92575,148800000.0
2009-09-28 03:02:00,0.92575,0.9258,0.92575,0.92575,185600000.0
2009-09-28 03:03:00,0.92575,0.9258,0.9256,0.92565,241000000.0
2009-09-28 03:04:00,0.92565,0.9257,0.92565,0.9257,149100000.0
2009-09-28 03:05:00,0.9257,0.9258,0.9257,0.92575,71900000.0
2009-09-28 03:06:00,0.9258,0.9258,0.92575,0.9258,135400000.0
2009-09-28 03:07:00,0.92585,0.92585,0.92565,0.92565,209500000.0
2009-09-28 03:08:00,0.92565,0.92565,0.92565,0.92565,95400000.0
2009-09-28 03:09:00,0.92565,0.92565,0.92545,0.92545,146000000.0
2009-09-28 03:10:00,0.92545,0.92545,0.92545,0.92545,94800000.0
2009-09-28 03:11:00,0.92545,0.9256,0.92535,0.92535,132400000.0
2009-09-28 03:12:00,0.92535,0.9254,0.92515,0.9254,98700000.0
2009-09-28 03:13:00,0.9254,0.92555,0.9254,0.9255,197300000.0
2009-09-28 03:14:00,0.9255,0.9255,0.9252,0.9253,318700000.0
2009-09-28 03:15:00,0.92525,0.92535,0.92515,0.92535,249300000.0
2009-09-28 03:16:00,0.92535,0.9254,0.9253,0.92535,51000000.0
2009-09-28 03:17:00,0.9254,0.9254,0.9251,0.9251,86600000.0
2009-09-28 03:18:00,0.9251,0.9251,0.92495,0.92505,93600000.0
2009-09-28 03:19:00,0.92505,0.9252,0.92505,0.9251,60200000.0
2009-09-28 03:20:00,0.9251,0.9251,0.92505,0.92505,20400000.0
2009-09-28 03:21:00,0.92505,0.9252,0.925,0.9252,219000000.0
2009-09-28 03:22:00,0.9252,0.92595,0.9252,0.92555,694700000.0
2009-09-28 03:23:00,0.92555,0.9256,0.92545,0.9255,316300000.0
2009-09-28 03:24:00,0.9255,0.92575,0.92545,0.9257,367900000.0
2009-09-28 03:25:00,0.92575,0.92585,0.92555,0.92555,300100000.0
2009-09-28 03:26:00,0.92555,0.9256,0.9255,0.9255,138800000.0
2009-09-28 03:27:00,0.9255,0.92555,0.92535,0.92535,164500000.0
2009-09-28 03:28:00,0.92535,0.92555,0.92525,0.92545,151800000.0
2009-09-28 03:29:00,0.92545,0.92665,0.92545,0.92625,400100000.0
2009-09-28 03:30:00,0.92625,0.92645,0.9262,0.9264,244400000.0
2009-09-28 03:31:00,0.92635,0.92635,0.92575,0.92585,369600000.0
2009-09-28 03:32:00,0.92585,0.9264,0.92585,0.9263,205600000.0
2009-09-28 03:33:00,0.9263,0.9266,0.9263,0.9263,263600000.0
2009-09-28 03:34:00,0.92635,0.92685,0.92635,0.92685,338100000.0
2009-09-28 03:35:00,0.9269,0.927,0.9267,0.9267,300500000.0
2009-09-28 03:36:00,0.9267,0.9268,0.92615,0.92615,362900000.0
2009-09-28 03:37:00,0.92615,0.92615,0.92505,0.92505,198700000.0
2009-09-28 03:38:00,0.92505,0.92515,0.92495,0.92515,187300000.0
2009-09-28 03:39:00,0.92515,0.9252,0.92435,0.9245,372000000.0
2009-09-28 03:40:00,0.9245,0.9245,0.9242,0.92445,303200000.0
2009-09-28 03:41:00,0.92445,0.9245,0.9232,0.92345,316300000.0
2009-09-28 03:42:00,0.92345,0.92355,0.9234,0.92345,215700000.0
2009-09-28 03:43:00,0.92345,0.9238,0.92345,0.92375,317700000.0
2009-09-28 03:44:00,0.92375,0.9241,0.92345,0.92365,426200000.0
2009-09-28 03:45:00,0.92365,0.92365,0.9229,0.9231,361300000.0
2009-09-28 03:46:00,0.92305,0.92345,0.92305,0.9233,493600000.0
2009-09-28 03:47:00,0.9233,0.9234,0.9232,0.92325,366200000.0
2009-09-28 03:48:00,0.9232,0.92375,0.9232,0.9237,380900000.0
2009-09-28 03:49:00,0.92375,0.92375,0.92355,0.9237,547300000.0
2009-09-28 03:50:00,0.92375,0.92375,0.92365,0.92365,396100000.0
2009-09-28 03:51:00,0.92365,0.92375,0.92365,0.9237,313500000.0
2009-09-28 03:52:00,0.9237,0.9238,0.92335,0.9236,506600000.0
2009-09-28 03:53:00,0.92365,0.92385,0.9234,0.9235,404300000.0
2009-09-28 03:54:00,0.9235,0.92355,0.9229,0.923,265200000.0
2009-09-28 03:55:00,0.92295,0.923,0.9225,0.92255,434900000.0
2009-09-28 03:56:00,0.92255,0.9231,0.92255,0.9231,598500000.0
2009-09-28 03:57:00,0.9231,0.92345,0.92285,0.9234,354700000.0
2009-09-28 03:58:00,0.9234,0.92345,0.92315,0.92335,596100000.0
2009-09-28 03:59:00,0.92335,0.9235,0.9232,0.92345,503800000.0
2009-09-28 04:00:00,0.92345,0.92355,0.9234,0.9234,484700000.0
2009-09-28 04:01:00,0.92345,0.92345,0.9232,0.9233,342700000.0
2009-09-28 04:02:00,0.92335,0.92365,0.9232,0.92365,474000000.0
2009-09-28 04:03:00,0.92365,0.9239,0.92345,0.92365,327700000.0
2009-09-28 04:04:00,0.92365,0.9237,0.9235,0.92355,394700001.0
2009-09-28 04:05:00,0.9235,0.92365,0.9235,0.9236,149000000.0
2009-09-28 04:06:00,0.9236,0.92375,0.92355,0.9236,289599999.0
2009-09-28 04:07:00,0.9236,0.9237,0.9234,0.9236,335600000.0
2009-09-28 04:08:00,0.9236,0.9236,0.9235,0.9235,193300000.0
2009-09-28 04:09:00,0.9235,0.92365,0.92335,0.92335,371600000.0
2009-09-28 04:10:00,0.92335,0.92345,0.92325,0.92335,635800000.0
2009-09-28 04:11:00,0.92335,0.9234,0.92325,0.92335,594900000.0
2009-09-28 04:12:00,0.92335,0.92375,0.92315,0.92315,477500000.0
2009-09-28 04:13:00,0.9232,0.92335,0.92315,0.92325,352400000.0
2009-09-28 04:14:00,0.9233,0.92365,0.92305,0.92335,647400000.0
2009-09-28 04:15:00,0.92335,0.92335,0.92325,0.92325,287800000.0
2009-09-28 04:16:00,0.92325,0.92335,0.9232,0.92325,140400000.0
2009-09-28 04:17:00,0.92325,0.9236,0.923,0.92305,404400000.0
2009-09-28 04:18:00,0.923,0.92315,0.92285,0.923,184800000.0
2009-09-28 04:19:00,0.92305,0.9234,0.92295,0.9234,132000000.0
2009-09-28 04:20:00,0.9234,0.9234,0.92305,0.9233,395000000.0
2009-09-28 04:21:00,0.9233,0.92345,0.9232,0.9233,717099999.0
2009-09-28 04:22:00,0.9233,0.9233,0.9228,0.923,638500000.0
2009-09-28 04:23:00,0.923,0.923,0.9229,0.92295,234300000.0
2009-09-28 04:24:00,0.92295,0.923,0.9229,0.923,152600000.0
2009-09-28 04:25:00,0.92295,0.92305,0.9229,0.92305,250700000.0
2009-09-28 04:26:00,0.92305,0.9233,0.923,0.9231,276800000.0
2009-09-28 04:27:00,0.9231,0.9231,0.923,0.92305,222900000.0
2009-09-28 04:28:00,0.92305,0.9232,0.92305,0.92305,286700000.0
2009-09-28 04:29:00,0.92305,0.92315,0.923,0.92315,276300000.0
2009-09-28 04:30:00,0.92315,0.92315,0.92305,0.92305,164400000.0
2009-09-28 04:31:00,0.92305,0.92305,0.923,0.92305,144900000.0
2009-09-28 04:32:00,0.92305,0.92315,0.92305,0.9231,220600000.0
2009-09-28 04:33:00,0.92315,0.92315,0.923,0.923,202400000.0
2009-09-28 04:34:00,0.923,0.92305,0.92295,0.923,83100000.0
2009-09-28 04:35:00,0.923,0.92315,0.923,0.92315,162200002.0
2009-09-28 04:36:00,0.92315,0.9232,0.92315,0.9232,210900001.0
2009-09-28 04:37:00,0.9232,0.9232,0.9232,0.9232,4000000.0
2009-09-28 04:38:00,0.9232,0.9232,0.9232,0.9232,49900000.0
2009-09-28 04:39:00,0.9232,0.9232,0.92295,0.923,172600000.0
2009-09-28 04:40:00,0.923,0.9231,0.92295,0.92305,391500000.0
2009-09-28 04:41:00,0.92305,0.92305,0.923,0.92305,175100000.0
2009-09-28 04:42:00,0.92305,0.92305,0.923,0.92305,159000000.0
2009-09-28 04:43:00,0.92305,0.92315,0.92305,0.92315,215600000.0
2009-09-28 04:44:00,0.92315,0.9232,0.92315,0.9232,90800000.0
2009-09-28 04:45:00,0.9232,0.92325,0.92315,0.92325,183000000.0
2009-09-28 04:46:00,0.92325,0.92355,0.92325,0.92345,551200000.0
2009-09-28 04:47:00,0.92345,0.92345,0.92335,0.9234,82200000.0
2009-09-28 04:48:00,0.92335,0.9234,0.9232,0.92325,130300000.0
2009-09-28 04:49:00,0.92325,0.9233,0.92305,0.92325,435500000.0
2009-09-28 04:50:00,0.92325,0.9233,0.92325,0.9233,122100000.0
2009-09-28 04:51:00,0.9233,0.9233,0.92325,0.9233,44000000.0
2009-09-28 04:52:00,0.9233,0.92335,0.92325,0.92335,26400000.0
2009-09-28 04:53:00,0.92335,0.92335,0.9233,0.92335,21600000.0
2009-09-28 04:54:00,0.92335,0.92335,0.92315,0.92315,130400000.0
2009-09-28 04:55:00,0.92315,0.92325,0.92315,0.92315,164600000.0
2009-09-28 04:56:00,0.92315,0.92315,0.92315,0.92315,277100000.0
2009-09-28 04:57:00,0.92315,0.92315,0.9231,0.9231,34900000.0
2009-09-28 04:58:00,0.9231,0.92315,0.9231,0.92315,91900000.0
2009-09-28 04:59:00,0.92315,0.92315,0.92295,0.923,212500000.0
2009-09-28 05:00:00,0.923,0.923,0.9229,0.923,205900000.0
2009-09-28 05:01:00,0.923,0.9232,0.923,0.92315,414700000.0
2009-09-28 05:02:00,0.92315,0.92335,0.92315,0.92335,289100000.0
2009-09-28 05:03:00,0.9234,0.9234,0.92335,0.92335,95100000.0
2009-09-28 05:04:00,0.9233,0.9233,0.92305,0.92305,228300000.0
2009-09-28 05:05:00,0.9231,0.9231,0.923,0.92305,151100000.0
2009-09-28 05:06:00,0.923,0.92315,0.9228,0.92305,360300000.0
2009-09-28 05:07:00,0.92305,0.9232,0.923,0.9231,568300000.0
2009-09-28 05:08:00,0.92305,0.92325,0.92305,0.92325,348800000.0
2009-09-28 05:09:00,0.9233,0.9233,0.9231,0.9232,660100000.0
2009-09-28 05:10:00,0.9232,0.9233,0.92305,0.92315,493200000.0
2009-09-28 05:11:00,0.92315,0.92315,0.92285,0.9229,488700000.0
2009-09-28 05:12:00,0.9229,0.92315,0.9229,0.92295,287700000.0
2009-09-28 05:13:00,0.92295,0.923,0.9229,0.92295,218800000.0
2009-09-28 05:14:00,0.92295,0.92295,0.92285,0.9229,221900000.0
2009-09-28 05:15:00,0.9229,0.92295,0.9228,0.9228,178200000.0
2009-09-28 05:16:00,0.92285,0.92295,0.9228,0.92285,228300000.0
2009-09-28 05:17:00,0.92285,0.923,0.92285,0.9229,224400000.0
2009-09-28 05:18:00,0.9229,0.92295,0.9229,0.92295,81800000.0
2009-09-28 05:19:00,0.9229,0.92305,0.9229,0.92305,277600000.0
2009-09-28 05:20:00,0.9231,0.9231,0.92305,0.9231,139900000.0
2009-09-28 05:21:00,0.9231,0.92315,0.92305,0.9231,91700000.0
2009-09-28 05:22:00,0.9231,0.9233,0.9231,0.92325,115100000.0
2009-09-28 05:23:00,0.9232,0.92325,0.9231,0.9231,122100000.0
2009-09-28 05:24:00,0.92305,0.92325,0.92305,0.9232,168800000.0
2009-09-28 05:25:00,0.9232,0.9232,0.9231,0.9231,123700000.0
2009-09-28 05:26:00,0.92315,0.9232,0.923,0.92305,152700000.0
2009-09-28 05:27:00,0.92305,0.9231,0.923,0.9231,71500000.0
2009-09-28 05:28:00,0.9231,0.92325,0.9231,0.92315,141900000.0
2009-09-28 05:29:00,0.92315,0.92325,0.92315,0.92315,205300000.0
2009-09-28 05:30:00,0.92315,0.9232,0.9231,0.9231,90200000.0
2009-09-28 05:31:00,0.9231,0.9231,0.92305,0.92305,203000000.0
2009-09-28 05:32:00,0.92305,0.92315,0.9229,0.923,210700000.0
2009-09-28 05:33:00,0.923,0.92315,0.923,0.923,282800000.0
2009-09-28 05:34:00,0.923,0.92305,0.92295,0.923,209600000.0
2009-09-28 05:35:00,0.923,0.92315,0.923,0.923,155800000.0
2009-09-28 05:36:00,0.92305,0.92305,0.923,0.923,37200000.0
2009-09-28 05:37:00,0.923,0.9231,0.92295,0.9231,171600000.0
2009-09-28 05:38:00,0.92305,0.9231,0.923,0.923,234400000.0
2009-09-28 05:39:00,0.923,0.92305,0.92295,0.923,203800000.0
2009-09-28 05:40:00,0.923,0.9231,0.9229,0.923,337800000.0
2009-09-28 05:41:00,0.92295,0.9231,0.92295,0.92305,236600000.0
2009-09-28 05:42:00,0.92305,0.9232,0.92295,0.92305,425900000.0
2009-09-28 05:43:00,0.92305,0.9231,0.92295,0.92305,327900000.0
2009-09-28 05:44:00,0.92305,0.92305,0.92285,0.923,491900000.0
2009-09-28 05:45:00,0.92305,0.92315,0.923,0.92305,238900000.0
2009-09-28 05:46:00,0.92305,0.92315,0.92305,0.92315,165100000.0
2009-09-28 05:47:00,0.92315,0.92315,0.9231,0.9231,12500000.0
2009-09-28 05:48:00,0.9231,0.9231,0.92305,0.92305,108900000.0
2009-09-28 05:49:00,0.92305,0.9231,0.92295,0.92295,200400000.0
2009-09-28 05:50:00,0.92295,0.92305,0.9229,0.923,213900000.0
2009-09-28 05:51:00,0.923,0.923,0.92295,0.923,125300000.0
2009-09-28 05:52:00,0.923,0.923,0.9229,0.92295,200700000.0
2009-09-28 05:53:00,0.92295,0.92315,0.92295,0.9231,207900000.0
2009-09-28 05:54:00,0.9231,0.9232,0.9231,0.92315,72900000.0
2009-09-28 05:55:00,0.92315,0.92315,0.92285,0.92285,297800000.0
2009-09-28 05:56:00,0.92285,0.9231,0.92285,0.9231,181100000.0
2009-09-28 05:57:00,0.9231,0.9231,0.92305,0.92305,86800000.0
2009-09-28 05:58:00,0.92305,0.92315,0.92305,0.9231,276700000.0
2009-09-28 05:59:00,0.92315,0.92315,0.923,0.9231,109700000.0
2009-09-28 06:00:00,0.9231,0.92315,0.923,0.9231,56700000.0
2009-09-28 06:01:00,0.9231,0.9231,0.92295,0.923,224400000.0
2009-09-28 06:02:00,0.92295,0.92305,0.9229,0.9229,234900000.0
2009-09-28 06:03:00,0.92295,0.923,0.9229,0.923,264500000.0
2009-09-28 06:04:00,0.923,0.9231,0.923,0.9231,217500000.0
2009-09-28 06:05:00,0.9231,0.9231,0.923,0.92305,143400000.0
2009-09-28 06:06:00,0.92305,0.92325,0.92305,0.92325,269200000.0
2009-09-28 06:07:00,0.92325,0.92345,0.92315,0.92325,438100000.0
2009-09-28 06:08:00,0.9232,0.92345,0.9232,0.9233,201300000.0
2009-09-28 06:09:00,0.9233,0.9234,0.92325,0.9233,330200000.0
2009-09-28 06:10:00,0.9233,0.92335,0.9232,0.9232,171500000.0
2009-09-28 06:11:00,0.9232,0.9232,0.92305,0.92315,65300000.0
2009-09-28 06:12:00,0.92315,0.92315,0.923,0.9231,329700000.0
2009-09-28 06:13:00,0.9231,0.92325,0.9231,0.92325,227200000.0
2009-09-28 06:14:00,0.92325,0.92325,0.9231,0.9231,375900000.0
2009-09-28 06:15:00,0.9231,0.92315,0.92285,0.92305,246300000.0
2009-09-28 06:16:00,0.92305,0.92315,0.9229,0.923,496600000.0
2009-09-28 06:17:00,0.92305,0.9231,0.92275,0.9229,400800000.0
2009-09-28 06:18:00,0.9229,0.92305,0.92275,0.92275,435200000.0
2009-09-28 06:19:00,0.92275,0.9228,0.92255,0.9227,284600000.0
2009-09-28 06:20:00,0.9227,0.92295,0.92265,0.92265,528700000.0
2009-09-28 06:21:00,0.92265,0.9227,0.92255,0.9227,375600000.0
2009-09-28 06:22:00,0.9227,0.92285,0.9227,0.92275,316700000.0
2009-09-28 06:23:00,0.92275,0.92275,0.92275,0.92275,228400000.0
2009-09-28 06:24:00,0.92275,0.9228,0.92255,0.9226,245800000.0
2009-09-28 06:25:00,0.9226,0.9226,0.9224,0.9225,282000000.0
2009-09-28 06:26:00,0.9225,0.9229,0.9225,0.92265,280400000.0
2009-09-28 06:27:00,0.92265,0.9229,0.92265,0.92285,227700000.0
2009-09-28 06:28:00,0.9228,0.92285,0.9226,0.9227,223900000.0
2009-09-28 06:29:00,0.9227,0.92305,0.9227,0.9228,442400000.0
2009-09-28 06:30:00,0.9228,0.9229,0.92265,0.92265,135400000.0
2009-09-28 06:31:00,0.9227,0.923,0.92265,0.92265,362700000.0
2009-09-28 06:32:00,0.92265,0.92275,0.92265,0.9227,114400000.0
2009-09-28 06:33:00,0.9227,0.92275,0.92245,0.92275,661200007.0
2009-09-28 06:34:00,0.92275,0.92285,0.92275,0.92285,216300000.0
2009-09-28 06:35:00,0.92285,0.92285,0.92275,0.92275,132000000.0
2009-09-28 06:36:00,0.92275,0.9228,0.92265,0.9227,208200000.0
2009-09-28 06:37:00,0.9227,0.9227,0.9225,0.92265,404199995.0
2009-09-28 06:38:00,0.92265,0.9229,0.92265,0.92285,453800000.0
2009-09-28 06:39:00,0.9228,0.92285,0.9227,0.9228,120400000.0
2009-09-28 06:40:00,0.9228,0.9228,0.9228,0.9228,42000000.0
2009-09-28 06:41:00,0.92275,0.9229,0.92275,0.92275,103000000.0
2009-09-28 06:42:00,0.9228,0.92285,0.92275,0.92285,164800000.0
2009-09-28 06:43:00,0.92285,0.9229,0.92275,0.92275,134600000.0
2009-09-28 06:44:00,0.92275,0.923,0.92275,0.92275,102600000.0
2009-09-28 06:45:00,0.92275,0.9228,0.9227,0.9228,115200000.0
2009-09-28 06:46:00,0.9228,0.9228,0.92265,0.9227,227900000.0
2009-09-28 06:47:00,0.9227,0.9227,0.92265,0.9227,71200000.0
2009-09-28 06:48:00,0.9227,0.92275,0.92265,0.92265,124900000.0
2009-09-28 06:49:00,0.9227,0.9227,0.92265,0.92265,187400000.0
2009-09-28 06:50:00,0.92265,0.9227,0.92265,0.9227,63200000.0
2009-09-28 06:51:00,0.9227,0.9227,0.9227,0.9227,71200000.0
2009-09-28 06:52:00,0.9227,0.92275,0.9227,0.92275,60800000.0
2009-09-28 06:53:00,0.92275,0.9229,0.92275,0.92285,194500000.0
2009-09-28 06:54:00,0.92285,0.9229,0.9228,0.92285,167000000.0
2009-09-28 06:55:00,0.92285,0.92295,0.92285,0.92285,104300000.0
2009-09-28 06:56:00,0.92285,0.9229,0.92265,0.9227,261500000.0
2009-09-28 06:57:00,0.92265,0.92265,0.92265,0.92265,31200000.0
2009-09-28 06:58:00,0.92265,0.92265,0.9225,0.9225,54100000.0
2009-09-28 06:59:00,0.92255,0.9227,0.9225,0.92255,403100002.0
2009-09-28 07:00:00,0.92255,0.92255,0.9222,0.9222,343000000.0
2009-09-28 07:01:00,0.9222,0.92225,0.92195,0.92195,362700001.0
2009-09-28 07:02:00,0.92195,0.92195,0.92195,0.92195,92300000.0
2009-09-28 07:03:00,0.92195,0.92195,0.9215,0.92155,269419999.0
2009-09-28 07:04:00,0.92155,0.92175,0.92145,0.92175,578240004.0
2009-09-28 07:05:00,0.92175,0.9218,0.92155,0.92175,327000000.0
2009-09-28 07:06:00,0.92175,0.9219,0.92175,0.9219,177300000.0
2009-09-28 07:07:00,0.9219,0.922,0.92185,0.9219,114600000.0
2009-09-28 07:08:00,0.9219,0.9219,0.9217,0.92175,146500000.0
2009-09-28 07:09:00,0.92175,0.9218,0.92145,0.92145,508780001.0
2009-09-28 07:10:00,0.9215,0.9215,0.9211,0.92115,447600002.0
2009-09-28 07:11:00,0.92115,0.9212,0.921,0.92105,321500000.0
2009-09-28 07:12:00,0.92115,0.92135,0.9211,0.92135,239100000.0
2009-09-28 07:13:00,0.92135,0.92135,0.9212,0.92125,155000000.0
2009-09-28 07:14:00,0.92125,0.9214,0.92125,0.9213,221900000.0
2009-09-28 07:15:00,0.9213,0.9214,0.92125,0.9213,363000000.0
2009-09-28 07:16:00,0.92135,0.92135,0.9208,0.921,430100000.0
2009-09-28 07:17:00,0.921,0.92105,0.921,0.92105,155700000.0
2009-09-28 07:18:00,0.92105,0.92115,0.9206,0.92115,329000000.0
2009-09-28 07:19:00,0.92115,0.92115,0.92095,0.921,601700000.0
2009-09-28 07:20:00,0.921,0.92115,0.9209,0.921,363700000.0
2009-09-28 07:21:00,0.921,0.92105,0.921,0.921,257100000.0
2009-09-28 07:22:00,0.921,0.921,0.9209,0.921,171700000.0
2009-09-28 07:23:00,0.921,0.9213,0.92095,0.9213,440300000.0
2009-09-28 07:24:00,0.9213,0.9213,0.9212,0.92125,370300000.0
2009-09-28 07:25:00,0.92125,0.92155,0.9212,0.9215,629600000.0
2009-09-28 07:26:00,0.9215,0.92165,0.92145,0.9216,495200000.0
2009-09-28 07:27:00,0.9216,0.9218,0.9216,0.92175,216000000.0
2009-09-28 07:28:00,0.92175,0.92185,0.9215,0.9216,493600000.0
2009-09-28 07:29:00,0.92165,0.92205,0.92165,0.92205,447800000.0
2009-09-28 07:30:00,0.92195,0.92205,0.92195,0.92195,198600000.0
2009-09-28 07:31:00,0.92195,0.92195,0.92185,0.9219,38900000.0
2009-09-28 07:32:00,0.92185,0.9219,0.9218,0.9219,214200000.0
2009-09-28 07:33:00,0.9219,0.92215,0.9219,0.92205,182600000.0
2009-09-28 07:34:00,0.92195,0.92205,0.92195,0.92205,76200000.0
2009-09-28 07:35:00,0.92205,0.92205,0.922,0.922,109800000.0
2009-09-28 07:36:00,0.922,0.92205,0.922,0.922,88100000.0
2009-09-28 07:37:00,0.92205,0.92205,0.92175,0.92175,203800000.0
2009-09-28 07:38:00,0.92175,0.92175,0.92155,0.9216,111500000.0
2009-09-28 07:39:00,0.9216,0.92165,0.92155,0.92155,228500000.0
2009-09-28 07:40:00,0.92155,0.9218,0.9215,0.92175,718600000.0
2009-09-28 07:41:00,0.92175,0.922,0.92175,0.92185,579700000.0
2009-09-28 07:42:00,0.92185,0.9224,0.92185,0.92235,296700000.0
2009-09-28 07:43:00,0.92235,0.92255,0.92235,0.9225,78400000.0
2009-09-28 07:44:00,0.9225,0.92255,0.9224,0.9225,53600000.0
2009-09-28 07:45:00,0.9225,0.9225,0.9224,0.9224,90600000.0
2009-09-28 07:46:00,0.9224,0.92255,0.9224,0.92245,130600000.0
2009-09-28 07:47:00,0.92245,0.92275,0.92245,0.92275,351100000.0
2009-09-28 07:48:00,0.92275,0.9231,0.92275,0.92305,141800000.0
2009-09-28 07:49:00,0.92305,0.9231,0.92265,0.92275,287900000.0
2009-09-28 07:50:00,0.9227,0.9228,0.92265,0.9228,320500000.0
2009-09-28 07:51:00,0.9229,0.92305,0.9228,0.92305,344500000.0
2009-09-28 07:52:00,0.92305,0.9232,0.92285,0.923,664100000.0
2009-09-28 07:53:00,0.92295,0.923,0.9228,0.92295,532200001.0
2009-09-28 07:54:00,0.92295,0.9235,0.9229,0.92335,489900000.0
2009-09-28 07:55:00,0.92335,0.92335,0.92305,0.92315,429900000.0
2009-09-28 07:56:00,0.9231,0.9233,0.92285,0.9229,487300000.0
2009-09-28 07:57:00,0.92285,0.92315,0.92275,0.92315,527600000.0
2009-09-28 07:58:00,0.92315,0.92325,0.923,0.92315,513500000.0
2009-09-28 07:59:00,0.92315,0.9233,0.92305,0.9233,313000000.0
2009-09-28 08:00:00,0.9233,0.92365,0.92325,0.9235,484600000.0
2009-09-28 08:01:00,0.92345,0.9237,0.92345,0.92355,229500000.0
2009-09-28 08:02:00,0.92355,0.9236,0.9232,0.9232,254200000.0
2009-09-28 08:03:00,0.9232,0.92325,0.92295,0.92295,177700000.0
2009-09-28 08:04:00,0.923,0.9231,0.9228,0.9228,352400000.0
2009-09-28 08:05:00,0.9228,0.92285,0.92245,0.9225,447600000.0
2009-09-28 08:06:00,0.9225,0.9227,0.92225,0.9227,648700000.0
2009-09-28 08:07:00,0.9227,0.9229,0.92265,0.9229,370900000.0
2009-09-28 08:08:00,0.9229,0.92305,0.92285,0.923,534799999.0
2009-09-28 08:09:00,0.923,0.92325,0.923,0.92325,391200000.0
2009-09-28 08:10:00,0.92325,0.92335,0.92295,0.92295,514100000.0
2009-09-28 08:11:00,0.92295,0.92325,0.92295,0.92315,308800000.0
2009-09-28 08:12:00,0.92315,0.92325,0.92305,0.92325,239900000.0
2009-09-28 08:13:00,0.9232,0.9232,0.9229,0.92295,240400000.0
2009-09-28 08:14:00,0.92295,0.9232,0.92295,0.9232,546700000.0
2009-09-28 08:15:00,0.9232,0.9233,0.92305,0.9231,300700000.0
2009-09-28 08:16:00,0.9231,0.92315,0.92305,0.9231,193900000.0
2009-09-28 08:17:00,0.9231,0.92325,0.9231,0.9232,344200000.0
2009-09-28 08:18:00,0.9231,0.9233,0.92305,0.9233,344300000.0
2009-09-28 08:19:00,0.9233,0.9235,0.92315,0.92335,560600000.0
2009-09-28 08:20:00,0.9234,0.9234,0.92295,0.92295,344200000.0
2009-09-28 08:21:00,0.92295,0.923,0.92285,0.92285,165700000.0
2009-09-28 08:22:00,0.92285,0.92285,0.9224,0.9225,440900000.0
2009-09-28 08:23:00,0.9225,0.9225,0.9222,0.9224,592000000.0
2009-09-28 08:24:00,0.9224,0.9231,0.9224,0.92305,736600000.0
2009-09-28 08:25:00,0.9231,0.92335,0.9231,0.92325,344200000.0
2009-09-28 08:26:00,0.92325,0.9233,0.92325,0.9233,424300000.0
2009-09-28 08:27:00,0.9233,0.9234,0.92325,0.9234,329400000.0
2009-09-28 08:28:00,0.92335,0.92335,0.923,0.923,269100000.0
2009-09-28 08:29:00,0.923,0.92305,0.92285,0.92285,383000000.0
2009-09-28 08:30:00,0.92285,0.92285,0.92265,0.9228,360700000.0
2009-09-28 08:31:00,0.9228,0.923,0.92275,0.923,547400000.0
2009-09-28 08:32:00,0.923,0.923,0.92275,0.9229,703699999.0
2009-09-28 08:33:00,0.9229,0.9231,0.92285,0.9231,229300000.0
2009-09-28 08:34:00,0.9231,0.9231,0.923,0.9231,146400000.0
2009-09-28 08:35:00,0.92315,0.92315,0.9226,0.9226,452700000.0
2009-09-28 08:36:00,0.92255,0.92265,0.92255,0.9226,593300002.0
2009-09-28 08:37:00,0.9226,0.9229,0.9226,0.9228,599600000.0
2009-09-28 08:38:00,0.9228,0.92295,0.9228,0.92285,350900000.0
2009-09-28 08:39:00,0.92285,0.923,0.92285,0.92295,712000000.0
2009-09-28 08:40:00,0.92295,0.92295,0.9228,0.9228,190400000.0
2009-09-28 08:41:00,0.9228,0.92295,0.9228,0.92295,446500000.0
2009-09-28 08:42:00,0.92295,0.92295,0.9229,0.92295,94200000.0
2009-09-28 08:43:00,0.92295,0.92295,0.9229,0.9229,176100001.0
2009-09-28 08:44:00,0.92295,0.92295,0.92275,0.92285,450100000.0
2009-09-28 08:45:00,0.92285,0.923,0.9228,0.92295,307500000.0
2009-09-28 08:46:00,0.92295,0.92295,0.9223,0.9223,313200000.0
2009-09-28 08:47:00,0.9223,0.92235,0.9221,0.92215,350700000.0
2009-09-28 08:48:00,0.92215,0.92225,0.92215,0.92225,394400000.0
2009-09-28 08:49:00,0.92225,0.9225,0.9222,0.9225,496700000.0
2009-09-28 08:50:00,0.9225,0.9227,0.9225,0.9226,370899999.0
2009-09-28 08:51:00,0.9226,0.9226,0.9225,0.92255,301800000.0
2009-09-28 08:52:00,0.92255,0.9229,0.9225,0.9229,635100000.0
2009-09-28 08:53:00,0.9229,0.923,0.92285,0.923,684700000.0
2009-09-28 08:54:00,0.923,0.92355,0.92295,0.92355,527800000.0
2009-09-28 08:55:00,0.9235,0.9235,0.92335,0.9234,328700000.0
2009-09-28 08:56:00,0.9234,0.92415,0.9234,0.92405,355800001.0
2009-09-28 08:57:00,0.92405,0.9241,0.92375,0.92385,563700000.0
2009-09-28 08:58:00,0.92385,0.92385,0.9231,0.9231,804299999.0
2009-09-28 08:59:00,0.92305,0.9234,0.92305,0.92335,879100001.0
2009-09-28 09:00:00,0.92335,0.9237,0.92335,0.9236,411400000.0
2009-09-28 09:01:00,0.92365,0.92375,0.92335,0.92345,619900000.0
2009-09-28 09:02:00,0.92345,0.92355,0.92305,0.92305,413400000.0
2009-09-28 09:03:00,0.92305,0.92305,0.92295,0.92295,356800000.0
2009-09-28 09:04:00,0.92295,0.92295,0.9226,0.9226,592100000.0
2009-09-28 09:05:00,0.9226,0.92265,0.92165,0.92195,726599999.0
2009-09-28 09:06:00,0.92195,0.92195,0.92155,0.9216,902499998.0
2009-09-28 09:07:00,0.92155,0.92155,0.921,0.9214,734700002.0
2009-09-28 09:08:00,0.92135,0.92165,0.92135,0.92145,473099998.0
2009-09-28 09:09:00,0.92145,0.9216,0.92135,0.92155,227300000.0
2009-09-28 09:10:00,0.92155,0.92165,0.9214,0.92155,592000001.0
2009-09-28 09:11:00,0.92155,0.92165,0.92135,0.9214,302600000.0
2009-09-28 09:12:00,0.9214,0.92165,0.9214,0.9216,196600000.0
2009-09-28 09:13:00,0.9216,0.9216,0.92145,0.9215,220100000.0
2009-09-28 09:14:00,0.9215,0.9216,0.92135,0.9215,733000000.0
2009-09-28 09:15:00,0.9215,0.9215,0.9213,0.92135,221900000.0
2009-09-28 09:16:00,0.92135,0.92135,0.92115,0.92135,358000000.0
2009-09-28 09:17:00,0.9213,0.9214,0.92125,0.92135,241600000.0
2009-09-28 09:18:00,0.92135,0.92145,0.9213,0.9214,183500000.0
2009-09-28 09:19:00,0.9214,0.92155,0.9214,0.9215,138200000.0
2009-09-28 09:20:00,0.9215,0.92165,0.92145,0.92165,192000000.0
2009-09-28 09:21:00,0.92165,0.92175,0.92165,0.92175,60800000.0
2009-09-28 09:22:00,0.92175,0.92175,0.92155,0.92165,108200000.0
2009-09-28 09:23:00,0.92165,0.92165,0.9216,0.92165,84200000.0
2009-09-28 09:24:00,0.92165,0.92165,0.92155,0.9216,146400000.0
2009-09-28 09:25:00,0.9216,0.92185,0.9215,0.9216,328600000.0
2009-09-28 09:26:00,0.9216,0.92165,0.9215,0.9215,148400000.0
2009-09-28 09:27:00,0.9215,0.92155,0.9214,0.9215,192400000.0
2009-09-28 09:28:00,0.9215,0.9216,0.92135,0.9215,446800000.0
2009-09-28 09:29:00,0.9215,0.9217,0.92145,0.92165,471400000.0
2009-09-28 09:30:00,0.92165,0.9217,0.9216,0.9217,153000000.0
2009-09-28 09:31:00,0.9217,0.9219,0.9217,0.9219,430100000.0
2009-09-28 09:32:00,0.9219,0.9219,0.9215,0.9216,422100000.0
2009-09-28 09:33:00,0.9216,0.92165,0.9213,0.9215,438300000.0
2009-09-28 09:34:00,0.9215,0.9215,0.92115,0.9212,533200003.0
2009-09-28 09:35:00,0.9212,0.92125,0.921,0.9211,338400000.0
2009-09-28 09:36:00,0.9211,0.9213,0.9211,0.92125,491299998.0
2009-09-28 09:37:00,0.92125,0.9214,0.92125,0.92135,561000000.0
2009-09-28 09:38:00,0.92135,0.92145,0.9213,0.9214,255700000.0
2009-09-28 09:39:00,0.92135,0.9214,0.92115,0.92125,335300000.0
2009-09-28 09:40:00,0.92125,0.9217,0.92115,0.9216,637100000.0
2009-09-28 09:41:00,0.9216,0.92225,0.9216,0.922,749900001.0
2009-09-28 09:42:00,0.92195,0.922,0.92125,0.9213,730100001.0
2009-09-28 09:43:00,0.9213,0.9214,0.92105,0.92105,542500001.0
2009-09-28 09:44:00,0.92105,0.9211,0.9206,0.9206,630900000.0
2009-09-28 09:45:00,0.9206,0.92085,0.92055,0.92085,799600001.0
2009-09-28 09:46:00,0.92085,0.9209,0.9206,0.9206,606099999.0
2009-09-28 09:47:00,0.9206,0.9207,0.92045,0.92045,560599999.0
2009-09-28 09:48:00,0.9205,0.9206,0.92045,0.92045,364400000.0
2009-09-28 09:49:00,0.9205,0.9205,0.92005,0.92015,363500000.0
2009-09-28 09:50:00,0.92015,0.92015,0.9198,0.91985,542100000.0
2009-09-28 09:51:00,0.91985,0.91985,0.91955,0.9197,847899999.0
2009-09-28 09:52:00,0.91965,0.91985,0.91965,0.9197,478199999.0
2009-09-28 09:53:00,0.9198,0.9198,0.91945,0.91955,669400002.0
2009-09-28 09:54:00,0.9195,0.9196,0.9195,0.91955,670999998.0
2009-09-28 09:55:00,0.91955,0.91975,0.91955,0.91975,412600000.0
2009-09-28 09:56:00,0.91975,0.9201,0.91975,0.92005,428700001.0
2009-09-28 09:57:00,0.92,0.9201,0.91995,0.9201,244900000.0
2009-09-28 09:58:00,0.9201,0.9201,0.91995,0.92,335900000.0
2009-09-28 09:59:00,0.92,0.92065,0.92,0.92065,405600000.0
2009-09-28 10:00:00,0.92065,0.921,0.92065,0.92085,292700000.0
2009-09-28 10:01:00,0.92085,0.92095,0.9208,0.9209,146400000.0
2009-09-28 10:02:00,0.9209,0.92095,0.92085,0.9209,158400000.0
2009-09-28 10:03:00,0.9209,0.9209,0.9208,0.92085,153400000.0
2009-09-28 10:04:00,0.92085,0.9209,0.9208,0.9208,135900000.0
2009-09-28 10:05:00,0.9208,0.92085,0.9208,0.9208,190400000.0
2009-09-28 10:06:00,0.9208,0.9209,0.9206,0.92065,524800000.0
2009-09-28 10:07:00,0.92065,0.92065,0.92055,0.92065,291700000.0
2009-09-28 10:08:00,0.92065,0.9208,0.9206,0.92075,356400000.0
2009-09-28 10:09:00,0.92075,0.9211,0.92075,0.9211,375899999.0
2009-09-28 10:10:00,0.92105,0.92125,0.92105,0.92125,315900000.0
2009-09-28 10:11:00,0.92125,0.9213,0.9212,0.92125,204800000.0
2009-09-28 10:12:00,0.92125,0.9214,0.9212,0.9213,268000000.0
2009-09-28 10:13:00,0.9213,0.9213,0.92105,0.9211,189600000.0
2009-09-28 10:14:00,0.9211,0.92115,0.92085,0.9209,584500000.0
2009-09-28 10:15:00,0.9209,0.9209,0.92055,0.9206,451000001.0
2009-09-28 10:16:00,0.9206,0.92065,0.92045,0.92045,797500002.0
2009-09-28 10:17:00,0.92045,0.9205,0.9199,0.92,1017200006.0
2009-09-28 10:18:00,0.9199,0.92,0.9198,0.9198,939899999.0
2009-09-28 10:19:00,0.9198,0.9199,0.91975,0.91975,668300000.0
2009-09-28 10:20:00,0.91975,0.9198,0.91935,0.91955,1124500000.0
2009-09-28 10:21:00,0.9195,0.9196,0.9195,0.91955,732600000.0
2009-09-28 10:22:00,0.91955,0.91975,0.91955,0.9197,738900001.0
2009-09-28 10:23:00,0.9197,0.9197,0.91965,0.9197,312600001.0
2009-09-28 10:24:00,0.9197,0.9199,0.9197,0.9197,402399998.0
2009-09-28 10:25:00,0.9197,0.9197,0.91965,0.91965,260100000.0
2009-09-28 10:26:00,0.9196,0.9198,0.9196,0.9197,609799998.0
2009-09-28 10:27:00,0.91965,0.91985,0.91965,0.9198,660800001.0
2009-09-28 10:28:00,0.9198,0.9201,0.91975,0.9201,933399999.0
2009-09-28 10:29:00,0.9201,0.9202,0.92005,0.92015,359800000.0
2009-09-28 10:30:00,0.9202,0.9202,0.9197,0.9197,395000000.0
2009-09-28 10:31:00,0.9197,0.91985,0.91965,0.9198,540100000.0
2009-09-28 10:32:00,0.9198,0.9201,0.9198,0.92005,599300000.0
2009-09-28 10:33:00,0.92005,0.9202,0.92,0.92005,478400000.0
2009-09-28 10:34:00,0.9201,0.9202,0.92,0.92005,338800000.0
2009-09-28 10:35:00,0.92005,0.92035,0.92,0.92025,605300000.0
2009-09-28 10:36:00,0.92025,0.9203,0.9197,0.9199,399500000.0
2009-09-28 10:37:00,0.9199,0.9204,0.91985,0.92035,582300000.0
2009-09-28 10:38:00,0.92035,0.92065,0.92035,0.9205,491700000.0
2009-09-28 10:39:00,0.9205,0.92055,0.92005,0.92005,592900000.0
2009-09-28 10:40:00,0.92005,0.92005,0.9197,0.9197,700200000.0
2009-09-28 10:41:00,0.91965,0.9198,0.9196,0.9198,363500000.0
2009-09-28 10:42:00,0.91975,0.92005,0.91975,0.92,764800001.0
2009-09-28 10:43:00,0.92,0.92015,0.92,0.92015,282900000.0
2009-09-28 10:44:00,0.92015,0.9202,0.92015,0.9202,230500000.0
2009-09-28 10:45:00,0.9202,0.92035,0.92015,0.9203,373700000.0
2009-09-28 10:46:00,0.9203,0.9205,0.92025,0.92045,424900000.0
2009-09-28 10:47:00,0.9204,0.9206,0.9204,0.9205,349300000.0
2009-09-28 10:48:00,0.9205,0.92055,0.92045,0.9205,265400000.0
2009-09-28 10:49:00,0.9205,0.9205,0.92045,0.9205,92700000.0
2009-09-28 10:50:00,0.9205,0.9205,0.9203,0.9203,393600000.0
2009-09-28 10:51:00,0.9203,0.9203,0.9199,0.92,422500000.0
2009-09-28 10:52:00,0.92,0.92025,0.9198,0.91985,490999999.0
2009-09-28 10:53:00,0.91985,0.9199,0.91935,0.91955,895799999.0
2009-09-28 10:54:00,0.91955,0.9198,0.91955,0.91965,179600000.0
2009-09-28 10:55:00,0.91965,0.91965,0.9192,0.9192,552800000.0
2009-09-28 10:56:00,0.9192,0.9193,0.91915,0.91925,765700003.0
2009-09-28 10:57:00,0.91925,0.91955,0.91925,0.9194,598500002.0
2009-09-28 10:58:00,0.9194,0.91955,0.9193,0.9195,808100000.0
2009-09-28 10:59:00,0.9195,0.9196,0.91945,0.9195,415200000.0
2009-09-28 11:00:00,0.9195,0.91985,0.9195,0.91985,384300000.0
2009-09-28 11:01:00,0.91985,0.9201,0.9198,0.9198,336400001.0
2009-09-28 11:02:00,0.9198,0.9198,0.91945,0.9196,397600000.0
2009-09-28 11:03:00,0.9196,0.91995,0.91955,0.9199,354600000.0
2009-09-28 11:04:00,0.9199,0.92,0.9199,0.91995,340300000.0
2009-09-28 11:05:00,0.92,0.92,0.9199,0.91995,205600000.0
2009-09-28 11:06:00,0.91995,0.92005,0.91985,0.92,394600002.0
2009-09-28 11:07:00,0.92,0.92015,0.92,0.92015,314000001.0
2009-09-28 11:08:00,0.92015,0.92025,0.91995,0.91995,365299997.0
2009-09-28 11:09:00,0.91995,0.9201,0.91975,0.92005,468700000.0
2009-09-28 11:10:00,0.92005,0.92035,0.92005,0.92035,225600000.0
2009-09-28 11:11:00,0.92035,0.92045,0.92035,0.9204,316700000.0
2009-09-28 11:12:00,0.92035,0.9204,0.9203,0.9203,311200000.0
2009-09-28 11:13:00,0.9203,0.9204,0.92025,0.9204,358900000.0
2009-09-28 11:14:00,0.9204,0.92065,0.92035,0.92065,340700001.0
2009-09-28 11:15:00,0.9206,0.92075,0.9205,0.9205,621199999.0
2009-09-28 11:16:00,0.92055,0.9207,0.9205,0.9205,382700000.0
2009-09-28 11:17:00,0.9205,0.9205,0.9202,0.92045,477999999.0
2009-09-28 11:18:00,0.9204,0.92045,0.9203,0.92045,314400000.0
2009-09-28 11:19:00,0.92045,0.92045,0.9202,0.92025,432800000.0
2009-09-28 11:20:00,0.92025,0.92025,0.9202,0.9202,247200000.0
2009-09-28 11:21:00,0.9202,0.92045,0.9202,0.9204,409700001.0
2009-09-28 11:22:00,0.9204,0.9206,0.9204,0.9206,241200000.0
2009-09-28 11:23:00,0.92065,0.92075,0.9206,0.9206,387700000.0
2009-09-28 11:24:00,0.9207,0.92085,0.92065,0.9208,348800000.0
2009-09-28 11:25:00,0.9208,0.92085,0.92075,0.92085,645399987.0
2009-09-28 11:26:00,0.92085,0.921,0.92075,0.92095,406100000.0
2009-09-28 11:27:00,0.92095,0.92095,0.92055,0.92075,537300001.0
2009-09-28 11:28:00,0.92075,0.9208,0.92075,0.92075,345200000.0
2009-09-28 11:29:00,0.92075,0.9209,0.92065,0.92085,322400000.0
2009-09-28 11:30:00,0.92085,0.92095,0.9208,0.9208,348000001.0
2009-09-28 11:31:00,0.9208,0.921,0.92075,0.921,303000000.0
2009-09-28 11:32:00,0.92095,0.9212,0.92095,0.92115,245000000.0
2009-09-28 11:33:00,0.92115,0.9212,0.92105,0.9212,309600000.0
2009-09-28 11:34:00,0.9212,0.9212,0.92115,0.9212,128500000.0
2009-09-28 11:35:00,0.9212,0.9212,0.92105,0.9211,246500000.0
2009-09-28 11:36:00,0.9211,0.9211,0.92105,0.9211,109500000.0
2009-09-28 11:37:00,0.9211,0.9211,0.9211,0.9211,27200000.0
2009-09-28 11:38:00,0.9211,0.9211,0.92105,0.9211,64700000.0
2009-09-28 11:39:00,0.9211,0.9212,0.92105,0.9211,245700000.0
2009-09-28 11:40:00,0.9211,0.9211,0.92095,0.921,323900000.0
2009-09-28 11:41:00,0.921,0.92105,0.92095,0.921,292800000.0
2009-09-28 11:42:00,0.92095,0.92105,0.92095,0.921,200000000.0
2009-09-28 11:43:00,0.92095,0.921,0.92085,0.92085,451899999.0
2009-09-28 11:44:00,0.92085,0.921,0.9208,0.9208,775900000.0
2009-09-28 11:45:00,0.9208,0.9208,0.9206,0.9208,727999999.0
2009-09-28 11:46:00,0.9208,0.92085,0.9206,0.92065,417900000.0
2009-09-28 11:47:00,0.92065,0.92065,0.92045,0.92045,771400003.0
2009-09-28 11:48:00,0.92045,0.92055,0.92045,0.92055,206800001.0
2009-09-28 11:49:00,0.92055,0.92055,0.92035,0.9204,504400000.0
2009-09-28 11:50:00,0.9204,0.9207,0.9204,0.92055,407900001.0
2009-09-28 11:51:00,0.92055,0.92075,0.92055,0.9207,518100001.0
2009-09-28 11:52:00,0.9207,0.92095,0.9207,0.92095,325500000.0
2009-09-28 11:53:00,0.92095,0.9214,0.9209,0.9214,494400000.0
2009-09-28 11:54:00,0.9214,0.9214,0.9213,0.9214,204100000.0
2009-09-28 11:55:00,0.9214,0.9215,0.92135,0.9215,388300000.0
2009-09-28 11:56:00,0.9215,0.9217,0.9215,0.9217,303900000.0
2009-09-28 11:57:00,0.9217,0.9224,0.9217,0.9222,990799999.0
2009-09-28 11:58:00,0.9222,0.92225,0.92205,0.9221,537800001.0
2009-09-28 11:59:00,0.92205,0.9222,0.92165,0.92185,741200001.0
2009-09-28 12:00:00,0.92185,0.9221,0.92185,0.9221,554600000.0
2009-09-28 12:01:00,0.92215,0.9227,0.9219,0.922,1026500000.0
2009-09-28 12:02:00,0.922,0.9223,0.922,0.9222,526899999.0
2009-09-28 12:03:00,0.9222,0.9227,0.9222,0.9227,456900000.0
2009-09-28 12:04:00,0.9227,0.92275,0.92245,0.92245,299400000.0
2009-09-28 12:05:00,0.92245,0.92255,0.92235,0.92255,333400000.0
2009-09-28 12:06:00,0.92255,0.9226,0.9224,0.92255,405400000.0
2009-09-28 12:07:00,0.92255,0.9226,0.9224,0.9224,664900000.0
2009-09-28 12:08:00,0.9224,0.9224,0.92225,0.92225,206400000.0
2009-09-28 12:09:00,0.92225,0.9223,0.9222,0.92225,579300000.0
2009-09-28 12:10:00,0.92225,0.9232,0.92225,0.92275,710999999.0
2009-09-28 12:11:00,0.92275,0.9228,0.9225,0.9226,539499997.0
2009-09-28 12:12:00,0.9226,0.9227,0.92245,0.92255,691600001.0
2009-09-28 12:13:00,0.92255,0.9227,0.92255,0.9227,517600000.0
2009-09-28 12:14:00,0.9227,0.9227,0.92245,0.92245,522999998.0
2009-09-28 12:15:00,0.92245,0.92265,0.9224,0.9225,507100001.0
2009-09-28 12:16:00,0.9225,0.92265,0.92245,0.9225,614100000.0
2009-09-28 12:17:00,0.9225,0.92275,0.92245,0.9227,516000000.0
2009-09-28 12:18:00,0.9226,0.9227,0.9225,0.92265,568000000.0
2009-09-28 12:19:00,0.92265,0.9227,0.9225,0.9226,219000000.0
2009-09-28 12:20:00,0.9226,0.9226,0.9224,0.9224,372300001.0
2009-09-28 12:21:00,0.92245,0.92245,0.9224,0.92245,173900000.0
2009-09-28 12:22:00,0.92245,0.92245,0.92245,0.92245,79200000.0
2009-09-28 12:23:00,0.92245,0.9225,0.9224,0.9224,252400000.0
2009-09-28 12:24:00,0.9224,0.9225,0.9222,0.9222,444600000.0
2009-09-28 12:25:00,0.9222,0.9223,0.92215,0.9223,269800000.0
2009-09-28 12:26:00,0.9223,0.92245,0.9223,0.92235,183000000.0
2009-09-28 12:27:00,0.92235,0.9225,0.92235,0.9225,223100000.0
2009-09-28 12:28:00,0.9225,0.92265,0.92235,0.92265,375200000.0
2009-09-28 12:29:00,0.92265,0.92275,0.9226,0.9227,248100000.0
2009-09-28 12:30:00,0.9227,0.9229,0.9227,0.9228,428400000.0
2009-09-28 12:31:00,0.9228,0.92285,0.9227,0.9228,331300001.0
2009-09-28 12:32:00,0.9228,0.92315,0.92275,0.92315,298900000.0
2009-09-28 12:33:00,0.92315,0.92315,0.9228,0.92295,201400000.0
2009-09-28 12:34:00,0.92295,0.92325,0.92295,0.92305,202800000.0
2009-09-28 12:35:00,0.92305,0.92305,0.9228,0.92305,586200000.0
2009-09-28 12:36:00,0.92305,0.9231,0.92295,0.9231,295100000.0
2009-09-28 12:37:00,0.923,0.92335,0.923,0.92335,400500000.0
2009-09-28 12:38:00,0.92335,0.92335,0.92305,0.92305,553599999.0
2009-09-28 12:39:00,0.92305,0.92305,0.92285,0.9229,371000000.0
2009-09-28 12:40:00,0.9229,0.92315,0.92285,0.9231,370800001.0
2009-09-28 12:41:00,0.9231,0.92315,0.9228,0.9229,1060700000.0
2009-09-28 12:42:00,0.92285,0.923,0.9228,0.923,407100001.0
2009-09-28 12:43:00,0.923,0.923,0.92295,0.923,129200000.0
2009-09-28 12:44:00,0.923,0.92305,0.9229,0.92295,243400000.0
2009-09-28 12:45:00,0.92295,0.92295,0.92275,0.9229,220700000.0
2009-09-28 12:46:00,0.9229,0.923,0.9229,0.923,358500000.0
2009-09-28 12:47:00,0.92295,0.92295,0.92285,0.9229,56000000.0
2009-09-28 12:48:00,0.9229,0.92295,0.9229,0.92295,187200000.0
2009-09-28 12:49:00,0.92295,0.923,0.92285,0.92295,238100000.0
2009-09-28 12:50:00,0.92295,0.923,0.92285,0.9229,83700000.0
2009-09-28 12:51:00,0.9229,0.9229,0.92265,0.9227,319100000.0
2009-09-28 12:52:00,0.9228,0.92295,0.92275,0.92295,677599999.0
2009-09-28 12:53:00,0.9229,0.92295,0.92265,0.9227,712300001.0
2009-09-28 12:54:00,0.9227,0.9228,0.9227,0.9228,416299998.0
2009-09-28 12:55:00,0.92275,0.92285,0.92275,0.9228,360700002.0
2009-09-28 12:56:00,0.9228,0.92295,0.9228,0.92285,799000003.0
2009-09-28 12:57:00,0.92285,0.92295,0.92285,0.92295,446500001.0
2009-09-28 12:58:00,0.92295,0.92295,0.92285,0.92295,165500000.0
2009-09-28 12:59:00,0.923,0.92325,0.923,0.92325,323599999.0
2009-09-28 13:00:00,0.92325,0.9233,0.9231,0.9232,304500000.0
2009-09-28 13:01:00,0.9232,0.9232,0.9231,0.92315,211200000.0
2009-09-28 13:02:00,0.92315,0.92315,0.92295,0.923,139200000.0
2009-09-28 13:03:00,0.923,0.92305,0.92295,0.923,222400000.0
2009-09-28 13:04:00,0.923,0.923,0.9229,0.92295,394999997.0
2009-09-28 13:05:00,0.92295,0.92295,0.9229,0.9229,477299999.0
2009-09-28 13:06:00,0.9229,0.92295,0.9226,0.9226,513200000.0
2009-09-28 13:07:00,0.92265,0.92285,0.92265,0.92285,277299999.0
2009-09-28 13:08:00,0.92285,0.92295,0.92275,0.92295,502800000.0
2009-09-28 13:09:00,0.9229,0.92295,0.92265,0.92275,768999999.0
2009-09-28 13:10:00,0.92275,0.9228,0.9227,0.92275,305500000.0
2009-09-28 13:11:00,0.92275,0.92275,0.92265,0.92265,148000000.0
2009-09-28 13:12:00,0.9227,0.92275,0.9225,0.92255,273600000.0
2009-09-28 13:13:00,0.92255,0.9228,0.9225,0.92275,427100000.0
2009-09-28 13:14:00,0.9228,0.9231,0.9228,0.92295,497100000.0
2009-09-28 13:15:00,0.92295,0.9231,0.92295,0.923,523400000.0
2009-09-28 13:16:00,0.923,0.9231,0.92295,0.923,542900000.0
2009-09-28 13:17:00,0.923,0.9232,0.923,0.9232,338600000.0
2009-09-28 13:18:00,0.9232,0.92335,0.9232,0.9233,162800000.0
2009-09-28 13:19:00,0.9233,0.9234,0.92325,0.92335,127800000.0
2009-09-28 13:20:00,0.92335,0.92345,0.9233,0.9234,385400000.0
2009-09-28 13:21:00,0.9234,0.92345,0.92335,0.9234,580600000.0
2009-09-28 13:22:00,0.9234,0.92345,0.92325,0.9233,438000000.0
2009-09-28 13:23:00,0.9233,0.92335,0.92295,0.92305,489400000.0
2009-09-28 13:24:00,0.9231,0.9233,0.92305,0.92315,346900000.0
2009-09-28 13:25:00,0.92325,0.92325,0.9231,0.9232,169300000.0
2009-09-28 13:26:00,0.9232,0.92325,0.9231,0.9232,330700000.0
2009-09-28 13:27:00,0.9232,0.9232,0.92305,0.9231,380500000.0
2009-09-28 13:28:00,0.923,0.9231,0.9228,0.9228,367900000.0
2009-09-28 13:29:00,0.9228,0.923,0.9228,0.92295,432800000.0
2009-09-28 13:30:00,0.92295,0.923,0.9229,0.923,356100000.0
2009-09-28 13:31:00,0.923,0.92325,0.9229,0.92325,885399999.0
2009-09-28 13:32:00,0.92325,0.9233,0.92315,0.9232,355100000.0
2009-09-28 13:33:00,0.9232,0.9232,0.92285,0.92285,581200000.0
2009-09-28 13:34:00,0.9228,0.92285,0.92275,0.92275,467600000.0
2009-09-28 13:35:00,0.92275,0.92295,0.92275,0.92295,562400002.0
2009-09-28 13:36:00,0.92295,0.92295,0.92285,0.92285,797500000.0
2009-09-28 13:37:00,0.92285,0.9231,0.92285,0.923,710600001.0
2009-09-28 13:38:00,0.923,0.923,0.92285,0.9229,481400001.0
2009-09-28 13:39:00,0.9229,0.9229,0.92265,0.9227,535000001.0
2009-09-28 13:40:00,0.9227,0.9228,0.9227,0.9228,650400008.0
2009-09-28 13:41:00,0.92275,0.92285,0.92275,0.9228,432000001.0
2009-09-28 13:42:00,0.9228,0.9228,0.9227,0.9227,406399999.0
2009-09-28 13:43:00,0.92275,0.92305,0.9227,0.923,596500000.0
2009-09-28 13:44:00,0.923,0.92305,0.9229,0.92295,345900000.0
2009-09-28 13:45:00,0.92295,0.923,0.92285,0.92295,465300000.0
2009-09-28 13:46:00,0.92295,0.92295,0.92265,0.92275,450600001.0
2009-09-28 13:47:00,0.92275,0.92285,0.9227,0.9227,585000000.0
2009-09-28 13:48:00,0.92265,0.9227,0.92225,0.92225,746900004.0
2009-09-28 13:49:00,0.92225,0.9224,0.92225,0.9224,565700000.0
2009-09-28 13:50:00,0.9224,0.9224,0.92225,0.9223,276500000.0
2009-09-28 13:51:00,0.92235,0.92255,0.92235,0.92255,295800000.0
2009-09-28 13:52:00,0.92255,0.92255,0.9223,0.92235,266200000.0
2009-09-28 13:53:00,0.92235,0.9224,0.9222,0.92235,572299999.0
2009-09-28 13:54:00,0.92235,0.92245,0.92215,0.92245,561900000.0
2009-09-28 13:55:00,0.92245,0.92245,0.9223,0.92235,455399999.0
2009-09-28 13:56:00,0.92235,0.92245,0.92235,0.92245,1114800000.0
2009-09-28 13:57:00,0.92245,0.92245,0.9224,0.9224,508400002.0
2009-09-28 13:58:00,0.9224,0.92245,0.9224,0.92245,982400000.0
2009-09-28 13:59:00,0.9225,0.92315,0.9225,0.9229,871000000.0
2009-09-28 14:00:00,0.92285,0.92295,0.9228,0.9228,1016600001.0
2009-09-28 14:01:00,0.92275,0.92285,0.9225,0.9225,468800000.0
2009-09-28 14:02:00,0.9225,0.9225,0.92235,0.9224,504700000.0
2009-09-28 14:03:00,0.9224,0.9224,0.9223,0.92235,305999998.0
2009-09-28 14:04:00,0.92235,0.92235,0.9223,0.9223,500300000.0
2009-09-28 14:05:00,0.9223,0.9224,0.9223,0.92235,494499998.0
2009-09-28 14:06:00,0.92235,0.9224,0.9223,0.9223,885600003.0
2009-09-28 14:07:00,0.9223,0.92265,0.9223,0.92265,711299999.0
2009-09-28 14:08:00,0.92265,0.92265,0.92235,0.92235,356399999.0
2009-09-28 14:09:00,0.9224,0.9226,0.9224,0.92255,408799999.0
2009-09-28 14:10:00,0.92255,0.92265,0.92255,0.9226,452300000.0
2009-09-28 14:11:00,0.92255,0.92255,0.9223,0.9223,398100000.0
2009-09-28 14:12:00,0.9223,0.9225,0.9223,0.9225,428100000.0
2009-09-28 14:13:00,0.9225,0.9225,0.9224,0.9225,352700001.0
2009-09-28 14:14:00,0.92255,0.9226,0.9224,0.92255,769300000.0
2009-09-28 14:15:00,0.92255,0.92265,0.9225,0.9226,811300000.0
2009-09-28 14:16:00,0.9226,0.92265,0.92255,0.92265,216800000.0
2009-09-28 14:17:00,0.92265,0.92265,0.92235,0.9224,317699999.0
2009-09-28 14:18:00,0.9224,0.92275,0.92235,0.92265,487200002.0
2009-09-28 14:19:00,0.92265,0.9227,0.92265,0.9227,252700000.0
2009-09-28 14:20:00,0.9227,0.9227,0.92265,0.9227,301300000.0
2009-09-28 14:21:00,0.9227,0.92305,0.9227,0.92295,581000001.0
2009-09-28 14:22:00,0.92295,0.92325,0.92295,0.9232,1013299993.0
2009-09-28 14:23:00,0.9232,0.92335,0.9231,0.9232,960500001.0
2009-09-28 14:24:00,0.92315,0.92325,0.923,0.923,341699999.0
2009-09-28 14:25:00,0.923,0.92305,0.92295,0.923,215900000.0
2009-09-28 14:26:00,0.923,0.92305,0.923,0.92305,248400000.0
2009-09-28 14:27:00,0.92305,0.92325,0.92305,0.92325,477100000.0
2009-09-28 14:28:00,0.92325,0.92335,0.9231,0.92315,626500002.0
2009-09-28 14:29:00,0.92315,0.9232,0.92305,0.92305,513600000.0
2009-09-28 14:30:00,0.92305,0.9232,0.92305,0.92315,109600000.0
2009-09-28 14:31:00,0.92315,0.92345,0.92315,0.92335,634700001.0
2009-09-28 14:32:00,0.92335,0.92335,0.92325,0.92325,464800000.0
2009-09-28 14:33:00,0.9233,0.9234,0.9232,0.9232,560600000.0
2009-09-28 14:34:00,0.9232,0.9232,0.9232,0.9232,256000000.0
2009-09-28 14:35:00,0.9232,0.9232,0.92305,0.9231,383200000.0
2009-09-28 14:36:00,0.9231,0.92315,0.92305,0.9231,130400000.0
2009-09-28 14:37:00,0.9231,0.9231,0.923,0.923,145000000.0
2009-09-28 14:38:00,0.923,0.92305,0.92285,0.9229,205900000.0
2009-09-28 14:39:00,0.9229,0.9229,0.92285,0.9229,263600000.0
2009-09-28 14:40:00,0.9229,0.92305,0.9229,0.923,500700000.0
2009-09-28 14:41:00,0.923,0.923,0.9229,0.9229,636000000.0
2009-09-28 14:42:00,0.9229,0.92295,0.9229,0.9229,561800000.0
2009-09-28 14:43:00,0.9229,0.92295,0.9228,0.92285,249500000.0
2009-09-28 14:44:00,0.92285,0.9229,0.9228,0.9229,148200000.0
2009-09-28 14:45:00,0.9229,0.923,0.9229,0.92295,154900000.0
2009-09-28 14:46:00,0.92295,0.92295,0.92285,0.92285,441200000.0
2009-09-28 14:47:00,0.92285,0.92295,0.92275,0.92285,595500000.0
2009-09-28 14:48:00,0.92285,0.9229,0.9227,0.92275,268500000.0
2009-09-28 14:49:00,0.92275,0.92285,0.9227,0.9228,624200003.0
2009-09-28 14:50:00,0.9228,0.9232,0.92275,0.9232,598100000.0
2009-09-28 14:51:00,0.92325,0.92335,0.923,0.92315,545300000.0
2009-09-28 14:52:00,0.92315,0.92325,0.92305,0.92315,444300000.0
2009-09-28 14:53:00,0.92315,0.92335,0.92315,0.9233,378400000.0
2009-09-28 14:54:00,0.9233,0.92335,0.92325,0.9233,288800000.0
2009-09-28 14:55:00,0.9233,0.92335,0.9231,0.9233,288600001.0
2009-09-28 14:56:00,0.9233,0.9234,0.9233,0.9233,452600000.0
2009-09-28 14:57:00,0.92335,0.92335,0.9233,0.9233,237900000.0
2009-09-28 14:58:00,0.92335,0.92375,0.92325,0.9237,581500000.0
2009-09-28 14:59:00,0.92365,0.9246,0.92365,0.92445,654100000.0
2009-09-28 15:00:00,0.9245,0.92465,0.92435,0.92435,766500003.0
2009-09-28 15:01:00,0.92435,0.92435,0.9242,0.9242,433000001.0
2009-09-28 15:02:00,0.9242,0.9242,0.924,0.92405,508300000.0
2009-09-28 15:03:00,0.92405,0.9243,0.92405,0.9242,859799999.0
2009-09-28 15:04:00,0.92425,0.9244,0.92405,0.92425,613300000.0
2009-09-28 15:05:00,0.9244,0.9244,0.9242,0.92435,688900000.0
2009-09-28 15:06:00,0.92435,0.92435,0.92395,0.92395,741399999.0
2009-09-28 15:07:00,0.92395,0.924,0.92385,0.924,478600000.0
2009-09-28 15:08:00,0.924,0.92425,0.92395,0.9241,433100000.0
2009-09-28 15:09:00,0.9241,0.9243,0.9241,0.92425,316699999.0
2009-09-28 15:10:00,0.92425,0.92435,0.92415,0.92435,503700001.0
2009-09-28 15:11:00,0.92435,0.92435,0.92405,0.9243,915400000.0
2009-09-28 15:12:00,0.9243,0.92435,0.924,0.92405,966599999.0
2009-09-28 15:13:00,0.9241,0.9241,0.924,0.92405,784000000.0
2009-09-28 15:14:00,0.92405,0.92415,0.92405,0.92415,842900000.0
2009-09-28 15:15:00,0.92415,0.9242,0.92405,0.92415,995300001.0
2009-09-28 15:16:00,0.92415,0.9242,0.9241,0.92415,625300000.0
2009-09-28 15:17:00,0.92415,0.9242,0.9241,0.92415,846500001.0
2009-09-28 15:18:00,0.92415,0.92425,0.92415,0.92425,1033700002.0
2009-09-28 15:19:00,0.92425,0.9244,0.9242,0.9244,442300000.0
2009-09-28 15:20:00,0.9244,0.92475,0.9243,0.9247,906900000.0
2009-09-28 15:21:00,0.92465,0.9248,0.92455,0.92475,859400001.0
2009-09-28 15:22:00,0.92475,0.92505,0.92475,0.92485,926599998.0
2009-09-28 15:23:00,0.9248,0.92525,0.92475,0.9251,706200000.0
2009-09-28 15:24:00,0.9251,0.9251,0.92495,0.92505,352800000.0
2009-09-28 15:25:00,0.92505,0.92525,0.92505,0.92525,789100000.0
2009-09-28 15:26:00,0.9252,0.9256,0.9252,0.9255,736499999.0
2009-09-28 15:27:00,0.9255,0.9256,0.92525,0.92525,1008100002.0
2009-09-28 15:28:00,0.92525,0.92535,0.92515,0.9252,1298400001.0
2009-09-28 15:29:00,0.9252,0.92525,0.92505,0.9252,613799999.0
2009-09-28 15:30:00,0.9252,0.9252,0.92495,0.925,920100003.0
2009-09-28 15:31:00,0.92495,0.9252,0.9249,0.925,684200000.0
2009-09-28 15:32:00,0.92495,0.92515,0.92495,0.925,925199998.0
2009-09-28 15:33:00,0.925,0.9251,0.92495,0.925,1050800004.0
2009-09-28 15:34:00,0.925,0.9252,0.925,0.92505,840700000.0
2009-09-28 15:35:00,0.92505,0.9252,0.925,0.92515,714500000.0
2009-09-28 15:36:00,0.92515,0.9252,0.92505,0.92515,957500003.0
2009-09-28 15:37:00,0.92515,0.9253,0.92515,0.9252,1048199998.0
2009-09-28 15:38:00,0.9252,0.92525,0.92505,0.92515,890100000.0
2009-09-28 15:39:00,0.92515,0.9252,0.92505,0.9252,570400001.0
2009-09-28 15:40:00,0.92515,0.92525,0.9251,0.9251,1066900002.0
2009-09-28 15:41:00,0.9251,0.9251,0.92505,0.9251,704900000.0
2009-09-28 15:42:00,0.9251,0.9251,0.92495,0.92505,943799999.0
2009-09-28 15:43:00,0.92505,0.9252,0.925,0.92515,834000000.0
2009-09-28 15:44:00,0.92515,0.92535,0.9251,0.92515,824800001.0
2009-09-28 15:45:00,0.92515,0.9252,0.92465,0.92475,1227600002.0
2009-09-28 15:46:00,0.9247,0.9251,0.9247,0.9249,954500000.0
2009-09-28 15:47:00,0.9249,0.925,0.9248,0.92485,810500001.0
2009-09-28 15:48:00,0.92485,0.92515,0.92485,0.92505,1199200002.0
2009-09-28 15:49:00,0.92505,0.92515,0.92495,0.92515,636100002.0
2009-09-28 15:50:00,0.92515,0.92525,0.9251,0.92525,842800001.0
2009-09-28 15:51:00,0.9252,0.9254,0.92515,0.92535,1066000000.0
2009-09-28 15:52:00,0.9253,0.92535,0.9253,0.92535,935999997.0
2009-09-28 15:53:00,0.9253,0.9254,0.9252,0.92525,654699996.0
2009-09-28 15:54:00,0.92525,0.92525,0.9249,0.9249,676899998.0
2009-09-28 15:55:00,0.92495,0.92505,0.92495,0.925,815900003.0
2009-09-28 15:56:00,0.925,0.925,0.9249,0.9249,798100000.0
2009-09-28 15:57:00,0.92495,0.9251,0.9249,0.9251,896799999.0
2009-09-28 15:58:00,0.9251,0.9251,0.9249,0.92505,637700000.0
2009-09-28 15:59:00,0.92505,0.92505,0.92475,0.92475,495700000.0
2009-09-28 16:00:00,0.92475,0.9248,0.9246,0.92475,735900000.0
2009-09-28 16:01:00,0.92475,0.92495,0.92475,0.9249,629900000.0
2009-09-28 16:02:00,0.92485,0.92495,0.9248,0.9249,783500000.0
2009-09-28 16:03:00,0.9249,0.925,0.9247,0.92475,928200000.0
2009-09-28 16:04:00,0.92475,0.9248,0.9244,0.92445,611700000.0
2009-09-28 16:05:00,0.92445,0.9245,0.9242,0.92425,669599998.0
2009-09-28 16:06:00,0.92425,0.9243,0.92355,0.92375,1137400002.0
2009-09-28 16:07:00,0.9237,0.9239,0.9233,0.9233,1060099997.0
2009-09-28 16:08:00,0.92335,0.9236,0.92335,0.9236,893900001.0
2009-09-28 16:09:00,0.92355,0.92395,0.92355,0.92385,1118700002.0
2009-09-28 16:10:00,0.92385,0.9239,0.9237,0.9237,958000000.0
2009-09-28 16:11:00,0.92365,0.92395,0.92365,0.9239,1090400000.0
2009-09-28 16:12:00,0.9239,0.92395,0.92375,0.92385,740100001.0
2009-09-28 16:13:00,0.9238,0.92385,0.92365,0.9237,560900001.0
2009-09-28 16:14:00,0.9237,0.9237,0.92345,0.92355,666300001.0
2009-09-28 16:15:00,0.92355,0.92355,0.9231,0.9232,867000002.0
2009-09-28 16:16:00,0.92315,0.9232,0.9231,0.92315,667200001.0
2009-09-28 16:17:00,0.92315,0.9233,0.92305,0.92325,1056299995.0
2009-09-28 16:18:00,0.92325,0.9234,0.9231,0.92325,474400000.0
2009-09-28 16:19:00,0.92325,0.9233,0.92315,0.92315,477300000.0
2009-09-28 16:20:00,0.9232,0.92325,0.9231,0.9232,1116100000.0
2009-09-28 16:21:00,0.9232,0.92325,0.92305,0.9231,947400000.0
2009-09-28 16:22:00,0.9231,0.9233,0.9231,0.92315,559300000.0
2009-09-28 16:23:00,0.92315,0.9233,0.92315,0.92325,830900001.0
2009-09-28 16:24:00,0.92325,0.9233,0.92315,0.92325,736100003.0
2009-09-28 16:25:00,0.92325,0.9234,0.92325,0.9234,967100006.0
2009-09-28 16:26:00,0.9234,0.92345,0.92335,0.9234,630700004.0
2009-09-28 16:27:00,0.9234,0.92345,0.92335,0.92335,850900000.0
2009-09-28 16:28:00,0.9234,0.9235,0.92335,0.9234,315499999.0
2009-09-28 16:29:00,0.9234,0.92345,0.9234,0.9234,363200000.0
2009-09-28 16:30:00,0.9234,0.9234,0.9233,0.9233,1208600002.0
2009-09-28 16:31:00,0.9234,0.92345,0.9232,0.92325,648600000.0
2009-09-28 16:32:00,0.92325,0.92325,0.9229,0.9229,986900000.0
2009-09-28 16:33:00,0.9229,0.9229,0.92255,0.9227,1084499999.0
2009-09-28 16:34:00,0.92265,0.92305,0.92265,0.923,942700004.0
2009-09-28 16:35:00,0.923,0.9231,0.92295,0.92305,929099999.0
2009-09-28 16:36:00,0.92305,0.9231,0.92295,0.923,566299999.0
2009-09-28 16:37:00,0.923,0.92305,0.92285,0.92285,903099997.0
2009-09-28 16:38:00,0.92285,0.92295,0.9228,0.92285,930800002.0
2009-09-28 16:39:00,0.92285,0.92285,0.9227,0.9227,674599996.0
2009-09-28 16:40:00,0.9227,0.9228,0.9225,0.9225,469600000.0
2009-09-28 16:41:00,0.9225,0.92265,0.92245,0.92255,735600000.0
2009-09-28 16:42:00,0.92255,0.9226,0.922,0.92205,1041600002.0
2009-09-28 16:43:00,0.92205,0.9222,0.9214,0.9215,1166500001.0
2009-09-28 16:44:00,0.9215,0.9216,0.92125,0.9213,1271400000.0
2009-09-28 16:45:00,0.92135,0.9217,0.92135,0.9216,1192499998.0
2009-09-28 16:46:00,0.9216,0.9216,0.9214,0.9214,1150700003.0
2009-09-28 16:47:00,0.9214,0.92175,0.9214,0.9217,541099998.0
2009-09-28 16:48:00,0.92175,0.92175,0.9215,0.9215,366600000.0
2009-09-28 16:49:00,0.9215,0.92155,0.9212,0.92125,685200000.0
2009-09-28 16:50:00,0.92125,0.92165,0.92115,0.92155,976200000.0
2009-09-28 16:51:00,0.92155,0.92185,0.92155,0.92185,1006000001.0
2009-09-28 16:52:00,0.92185,0.9219,0.92155,0.92185,797999998.0
2009-09-28 16:53:00,0.92185,0.92205,0.9217,0.92205,591500002.0
2009-09-28 16:54:00,0.92205,0.9223,0.92175,0.92175,1143000013.0
2009-09-28 16:55:00,0.92175,0.92175,0.9215,0.9216,1166400004.0
2009-09-28 16:56:00,0.9216,0.9216,0.9215,0.92155,574500000.0
2009-09-28 16:57:00,0.92155,0.92155,0.92095,0.92105,963700004.0
2009-09-28 16:58:00,0.92115,0.92125,0.92085,0.921,740800000.0
2009-09-28 16:59:00,0.92095,0.9211,0.92075,0.92095,1082500002.0
2009-09-28 17:00:00,0.921,0.9213,0.921,0.92125,979700005.0
2009-09-28 17:01:00,0.92125,0.92125,0.92095,0.92095,759399996.0
2009-09-28 17:02:00,0.92095,0.9211,0.92095,0.92105,1141100012.0
2009-09-28 17:03:00,0.92105,0.9212,0.921,0.921,954600001.0
2009-09-28 17:04:00,0.921,0.92125,0.921,0.92115,631900000.0
2009-09-28 17:05:00,0.92115,0.92135,0.9211,0.9211,889600000.0
2009-09-28 17:06:00,0.9211,0.92135,0.92105,0.92115,798200001.0
2009-09-28 17:07:00,0.92115,0.9212,0.9211,0.9211,636000000.0
2009-09-28 17:08:00,0.9211,0.9213,0.9211,0.92125,756500000.0
2009-09-28 17:09:00,0.9212,0.92125,0.9211,0.9212,731000000.0
2009-09-28 17:10:00,0.92125,0.92125,0.92105,0.9211,782999998.0
2009-09-28 17:11:00,0.9211,0.9211,0.92095,0.92105,620699999.0
2009-09-28 17:12:00,0.92105,0.92115,0.92095,0.921,778500000.0
2009-09-28 17:13:00,0.921,0.9213,0.92095,0.9211,569000000.0
2009-09-28 17:14:00,0.92105,0.9211,0.9209,0.92105,440400000.0
2009-09-28 17:15:00,0.92105,0.92105,0.9208,0.92085,754200000.0
2009-09-28 17:16:00,0.92085,0.921,0.92075,0.92095,942000006.0
2009-09-28 17:17:00,0.921,0.921,0.92085,0.9209,522100003.0
2009-09-28 17:18:00,0.9209,0.92095,0.9208,0.9209,378499999.0
2009-09-28 17:19:00,0.9209,0.9211,0.92085,0.92105,338900000.0
2009-09-28 17:20:00,0.9211,0.9212,0.92105,0.9212,178900000.0
2009-09-28 17:21:00,0.9212,0.9212,0.9211,0.9212,280700000.0
2009-09-28 17:22:00,0.9212,0.9212,0.92115,0.9212,86200000.0
2009-09-28 17:23:00,0.9212,0.9212,0.92105,0.9211,235700000.0
2009-09-28 17:24:00,0.9211,0.92115,0.92075,0.9208,1120899998.0
2009-09-28 17:25:00,0.9208,0.92085,0.92075,0.9208,658999998.0
2009-09-28 17:26:00,0.9208,0.92115,0.9208,0.92105,915499999.0
2009-09-28 17:27:00,0.92105,0.92105,0.9209,0.92095,445799999.0
2009-09-28 17:28:00,0.9209,0.9209,0.92045,0.92055,724400000.0
2009-09-28 17:29:00,0.92055,0.92055,0.9204,0.92045,369200000.0
2009-09-28 17:30:00,0.92045,0.9206,0.9204,0.9206,650300000.0
2009-09-28 17:31:00,0.9206,0.9209,0.9206,0.9208,750199995.0
2009-09-28 17:32:00,0.9208,0.921,0.92075,0.9209,759800000.0
2009-09-28 17:33:00,0.9209,0.9209,0.92075,0.92075,701099997.0
2009-09-28 17:34:00,0.92075,0.9209,0.92075,0.9209,883099999.0
2009-09-28 17:35:00,0.9209,0.92095,0.9208,0.9209,607000000.0
2009-09-28 17:36:00,0.9209,0.9209,0.92085,0.9209,292300004.0
2009-09-28 17:37:00,0.9209,0.9209,0.92085,0.9209,436500000.0
2009-09-28 17:38:00,0.9209,0.9209,0.92085,0.92085,430300000.0
2009-09-28 17:39:00,0.92085,0.92085,0.92075,0.92085,652799997.0
2009-09-28 17:40:00,0.92085,0.9209,0.9208,0.92085,510600000.0
2009-09-28 17:41:00,0.92085,0.92085,0.9207,0.92085,651400000.0
2009-09-28 17:42:00,0.9208,0.92095,0.9207,0.9209,582699999.0
2009-09-28 17:43:00,0.92085,0.9209,0.9203,0.9203,664000000.0
2009-09-28 17:44:00,0.92025,0.92045,0.9198,0.92045,730600000.0
2009-09-28 17:45:00,0.9204,0.9204,0.92015,0.9202,747100000.0
2009-09-28 17:46:00,0.9202,0.9204,0.9202,0.9203,883600000.0
2009-09-28 17:47:00,0.9203,0.9204,0.9202,0.92035,924000002.0
2009-09-28 17:48:00,0.92035,0.9204,0.91985,0.92,1027900002.0
2009-09-28 17:49:00,0.92005,0.92005,0.91975,0.9198,1146499996.0
2009-09-28 17:50:00,0.9198,0.9199,0.91975,0.91985,749600003.0
2009-09-28 17:51:00,0.92005,0.92055,0.91995,0.9204,994600000.0
2009-09-28 17:52:00,0.9204,0.9206,0.92035,0.9205,933100000.0
2009-09-28 17:53:00,0.9205,0.92055,0.9204,0.9205,612900000.0
2009-09-28 17:54:00,0.9205,0.92085,0.92045,0.9208,831000001.0
2009-09-28 17:55:00,0.9208,0.92085,0.92055,0.92055,734499998.0
2009-09-28 17:56:00,0.9206,0.9207,0.92045,0.92055,757700000.0
2009-09-28 17:57:00,0.92055,0.92055,0.92035,0.9204,674000000.0
2009-09-28 17:58:00,0.9204,0.92065,0.9204,0.92065,602300000.0
2009-09-28 17:59:00,0.92065,0.9207,0.9204,0.92065,698500000.0
2009-09-28 18:00:00,0.92065,0.92105,0.9206,0.92105,748900000.0
2009-09-28 18:01:00,0.92105,0.9214,0.9209,0.9214,843200000.0
2009-09-28 18:02:00,0.92135,0.92155,0.92125,0.92125,1135699998.0
2009-09-28 18:03:00,0.92125,0.9213,0.92105,0.92115,1032700002.0
2009-09-28 18:04:00,0.92115,0.9213,0.92115,0.92125,571300001.0
2009-09-28 18:05:00,0.9213,0.92165,0.9213,0.92135,1097300000.0
2009-09-28 18:06:00,0.9213,0.9215,0.92125,0.9213,1200000004.0
2009-09-28 18:07:00,0.9213,0.9214,0.92125,0.92135,857200001.0
2009-09-28 18:08:00,0.92135,0.92175,0.9213,0.92175,756700001.0
2009-09-28 18:09:00,0.92175,0.92175,0.9213,0.9215,797200001.0
2009-09-28 18:10:00,0.9215,0.92155,0.9214,0.92145,773599999.0
2009-09-28 18:11:00,0.9214,0.9215,0.92125,0.92145,477600000.0
2009-09-28 18:12:00,0.9215,0.92155,0.92135,0.9214,269300000.0
2009-09-28 18:13:00,0.9214,0.92165,0.9214,0.9216,396200000.0
2009-09-28 18:14:00,0.9216,0.9219,0.9216,0.9219,479299997.0
2009-09-28 18:15:00,0.9219,0.9219,0.92175,0.92185,597400000.0
2009-09-28 18:16:00,0.92185,0.9219,0.92175,0.9218,720399998.0
2009-09-28 18:17:00,0.9218,0.92185,0.92175,0.92185,278700000.0
2009-09-28 18:18:00,0.92185,0.9219,0.9217,0.9219,439700001.0
2009-09-28 18:19:00,0.9219,0.9219,0.92175,0.9218,359100000.0
2009-09-28 18:20:00,0.9218,0.9221,0.92175,0.9221,546000000.0
2009-09-28 18:21:00,0.9221,0.9221,0.92205,0.92205,478299999.0
2009-09-28 18:22:00,0.92205,0.92215,0.92205,0.9221,444899999.0
2009-09-28 18:23:00,0.9221,0.92235,0.9221,0.9222,609800000.0
2009-09-28 18:24:00,0.9222,0.92235,0.92215,0.92225,463700000.0
2009-09-28 18:25:00,0.9223,0.9224,0.92225,0.92235,251900000.0
2009-09-28 18:26:00,0.92235,0.9224,0.92235,0.9224,262500000.0
2009-09-28 18:27:00,0.9224,0.9225,0.92235,0.9224,781400002.0
2009-09-28 18:28:00,0.9224,0.92245,0.9224,0.92245,610400000.0
2009-09-28 18:29:00,0.92245,0.9226,0.92245,0.9226,734500003.0
2009-09-28 18:30:00,0.9226,0.92285,0.9226,0.92285,671700004.0
2009-09-28 18:31:00,0.92285,0.9229,0.92285,0.92285,274300000.0
2009-09-28 18:32:00,0.92285,0.92285,0.92265,0.92265,293000000.0
2009-09-28 18:33:00,0.92265,0.92265,0.9225,0.92255,740600001.0
2009-09-28 18:34:00,0.92255,0.92255,0.92235,0.92235,591099998.0
2009-09-28 18:35:00,0.92235,0.92245,0.9222,0.9222,460700000.0
2009-09-28 18:36:00,0.92225,0.9223,0.92225,0.92225,462300000.0
2009-09-28 18:37:00,0.92225,0.92225,0.92225,0.92225,109800000.0
2009-09-28 18:38:00,0.92225,0.92225,0.92215,0.9222,341299999.0
2009-09-28 18:39:00,0.9222,0.9222,0.922,0.922,245100000.0
2009-09-28 18:40:00,0.922,0.922,0.9219,0.9219,186000000.0
2009-09-28 18:41:00,0.9219,0.92195,0.92185,0.9219,250400001.0
2009-09-28 18:42:00,0.9219,0.92195,0.9218,0.9218,322800000.0
2009-09-28 18:43:00,0.9218,0.9218,0.9216,0.9216,261400000.0
2009-09-28 18:44:00,0.9216,0.9216,0.92135,0.92135,517700000.0
2009-09-28 18:45:00,0.9214,0.92145,0.92125,0.9214,595200001.0
2009-09-28 18:46:00,0.9214,0.92155,0.9214,0.92155,94400000.0
2009-09-28 18:47:00,0.9215,0.92155,0.9214,0.92145,155600000.0
2009-09-28 18:48:00,0.92145,0.9215,0.92135,0.9214,422500000.0
2009-09-28 18:49:00,0.9214,0.9215,0.92125,0.9214,592600001.0
2009-09-28 18:50:00,0.92145,0.92155,0.92135,0.92145,464500000.0
2009-09-28 18:51:00,0.9215,0.9218,0.9215,0.9218,213600000.0
2009-09-28 18:52:00,0.9218,0.92195,0.9218,0.92195,148200000.0
2009-09-28 18:53:00,0.92195,0.9221,0.92195,0.922,187300000.0
2009-09-28 18:54:00,0.922,0.92205,0.92155,0.9216,457700000.0
2009-09-28 18:55:00,0.9216,0.9216,0.92135,0.9214,518900001.0
2009-09-28 18:56:00,0.9214,0.92155,0.92135,0.9214,394600000.0
2009-09-28 18:57:00,0.9214,0.9215,0.92135,0.92135,292000000.0
2009-09-28 18:58:00,0.92135,0.9214,0.92125,0.92125,227000000.0
2009-09-28 18:59:00,0.92125,0.92145,0.9212,0.92135,316400000.0
2009-09-28 19:00:00,0.92135,0.92135,0.9211,0.9212,610200000.0
2009-09-28 19:01:00,0.92125,0.92135,0.9211,0.92135,500300000.0
2009-09-28 19:02:00,0.9213,0.92135,0.92115,0.92115,221000000.0
2009-09-28 19:03:00,0.92115,0.9212,0.92095,0.92095,328100000.0
2009-09-28 19:04:00,0.92095,0.921,0.9209,0.92095,119600000.0
2009-09-28 19:05:00,0.92095,0.92095,0.9204,0.92045,409500000.0
2009-09-28 19:06:00,0.92045,0.92085,0.92045,0.92075,676300000.0
2009-09-28 19:07:00,0.9207,0.92095,0.92065,0.9209,479700000.0
2009-09-28 19:08:00,0.92095,0.92115,0.9208,0.92095,768900000.0
2009-09-28 19:09:00,0.92095,0.9211,0.92085,0.9209,471700000.0
2009-09-28 19:10:00,0.92075,0.9208,0.92055,0.92075,372300000.0
2009-09-28 19:11:00,0.9208,0.9208,0.92065,0.9207,411100000.0
2009-09-28 19:12:00,0.92065,0.92065,0.9203,0.9205,317300000.0
2009-09-28 19:13:00,0.9205,0.9206,0.9204,0.9206,449500000.0
2009-09-28 19:14:00,0.9206,0.92065,0.9205,0.92055,214600000.0
2009-09-28 19:15:00,0.92055,0.9207,0.9205,0.92065,300200000.0
2009-09-28 19:16:00,0.92065,0.92075,0.9206,0.92065,314200000.0
2009-09-28 19:17:00,0.92065,0.9208,0.9206,0.9207,414300000.0
2009-09-28 19:18:00,0.9207,0.9207,0.92055,0.92055,296200000.0
2009-09-28 19:19:00,0.92055,0.9209,0.92055,0.9209,371000000.0
2009-09-28 19:20:00,0.9209,0.9209,0.9209,0.9209,19200000.0
2009-09-28 19:21:00,0.9209,0.92095,0.92085,0.92095,109800000.0
2009-09-28 19:22:00,0.92095,0.921,0.9209,0.9209,216800000.0
2009-09-28 19:23:00,0.9209,0.92095,0.92085,0.9209,76000000.0
2009-09-28 19:24:00,0.9209,0.92095,0.92085,0.92085,112800000.0
2009-09-28 19:25:00,0.92085,0.92085,0.9206,0.92065,185500000.0
2009-09-28 19:26:00,0.92065,0.92065,0.9206,0.92065,27900000.0
2009-09-28 19:27:00,0.92065,0.9207,0.9206,0.9207,170100000.0
2009-09-28 19:28:00,0.92075,0.92085,0.92055,0.92065,252900000.0
2009-09-28 19:29:00,0.92065,0.9208,0.92065,0.9207,115900000.0
2009-09-28 19:30:00,0.9207,0.92075,0.9207,0.9207,162700000.0
2009-09-28 19:31:00,0.9207,0.9208,0.9207,0.9208,178900000.0
2009-09-28 19:32:00,0.9208,0.9209,0.9208,0.92085,96900000.0
2009-09-28 19:33:00,0.92085,0.92095,0.92085,0.92085,111500000.0
2009-09-28 19:34:00,0.92085,0.92085,0.9207,0.9208,120200000.0
2009-09-28 19:35:00,0.92085,0.92085,0.92065,0.9208,132000000.0
2009-09-28 19:36:00,0.9208,0.9208,0.9207,0.9207,88200000.0
2009-09-28 19:37:00,0.9207,0.9207,0.9206,0.92065,204000000.0
2009-09-28 19:38:00,0.9206,0.9206,0.92055,0.92055,125400000.0
2009-09-28 19:39:00,0.92055,0.9208,0.92055,0.9208,222000000.0
2009-09-28 19:40:00,0.92085,0.92085,0.9207,0.92075,219100000.0
2009-09-28 19:41:00,0.92075,0.9208,0.9207,0.9208,128000000.0
2009-09-28 19:42:00,0.9208,0.92085,0.92075,0.9208,182600000.0
2009-09-28 19:43:00,0.9208,0.9209,0.9208,0.92085,224800000.0
2009-09-28 19:44:00,0.9208,0.92085,0.92075,0.92085,363300000.0
2009-09-28 19:45:00,0.92085,0.9209,0.9208,0.9208,81200000.0
2009-09-28 19:46:00,0.9208,0.92085,0.92065,0.92065,259200000.0
2009-09-28 19:47:00,0.92065,0.92065,0.9206,0.9206,156100000.0
2009-09-28 19:48:00,0.9206,0.92065,0.9206,0.9206,240600000.0
2009-09-28 19:49:00,0.9206,0.92065,0.92055,0.9206,319800000.0
2009-09-28 19:50:00,0.9206,0.9207,0.9206,0.92065,351700000.0
2009-09-28 19:51:00,0.92065,0.9208,0.92065,0.9208,290400000.0
2009-09-28 19:52:00,0.9208,0.92085,0.92075,0.92085,131600000.0
2009-09-28 19:53:00,0.9208,0.92085,0.9208,0.92085,226300000.0
2009-09-28 19:54:00,0.92085,0.92095,0.92085,0.9209,204400000.0
2009-09-28 19:55:00,0.9209,0.92095,0.9208,0.92085,418600000.0
2009-09-28 19:56:00,0.92085,0.92085,0.92065,0.92075,280400000.0
2009-09-28 19:57:00,0.92075,0.92085,0.9207,0.92075,206200000.0
2009-09-28 19:58:00,0.92075,0.9208,0.92075,0.92075,231700000.0
2009-09-28 19:59:00,0.92075,0.92085,0.92065,0.92075,390500000.0
2009-09-28 20:00:00,0.92075,0.9208,0.92055,0.92055,497400000.0
2009-09-28 20:01:00,0.92055,0.92065,0.92055,0.9206,219400000.0
2009-09-28 20:02:00,0.9206,0.9206,0.92035,0.9204,418500000.0
2009-09-28 20:03:00,0.9204,0.92045,0.92025,0.92025,372800000.0
2009-09-28 20:04:00,0.92025,0.9203,0.92015,0.9203,381800000.0
2009-09-28 20:05:00,0.9203,0.9204,0.9203,0.9204,274400000.0
2009-09-28 20:06:00,0.9204,0.92055,0.92035,0.92055,680899998.0
2009-09-28 20:07:00,0.92055,0.92075,0.9205,0.92075,753800001.0
2009-09-28 20:08:00,0.92075,0.92075,0.92055,0.92065,1272300005.0
2009-09-28 20:09:00,0.92065,0.9209,0.9206,0.9209,829200004.0
2009-09-28 20:10:00,0.9209,0.9209,0.9207,0.9208,396000000.0
2009-09-28 20:11:00,0.92075,0.9208,0.9205,0.9205,499400000.0
2009-09-28 20:12:00,0.9205,0.92055,0.92045,0.92055,374100000.0
2009-09-28 20:13:00,0.92055,0.92055,0.9205,0.9205,264200000.0
2009-09-28 20:14:00,0.9205,0.92055,0.9205,0.9205,258500000.0
2009-09-28 20:15:00,0.9205,0.92055,0.92035,0.92035,249600001.0
2009-09-28 20:16:00,0.92035,0.92035,0.9201,0.92015,643100000.0
2009-09-28 20:17:00,0.92015,0.9203,0.92005,0.92015,544200001.0
2009-09-28 20:18:00,0.92015,0.9204,0.9201,0.92035,459100000.0
2009-09-28 20:19:00,0.92035,0.9204,0.9201,0.9201,290400000.0
2009-09-28 20:20:00,0.9201,0.9202,0.92005,0.9202,333800000.0
2009-09-28 20:21:00,0.9202,0.92045,0.92015,0.92045,152400000.0
2009-09-28 20:22:00,0.92045,0.9207,0.92045,0.9205,513700003.0
2009-09-28 20:23:00,0.92055,0.92085,0.9205,0.92085,873600008.0
2009-09-28 20:24:00,0.92075,0.92085,0.92075,0.92085,431800001.0
2009-09-28 20:25:00,0.92085,0.9209,0.9208,0.9209,235300000.0
2009-09-28 20:26:00,0.9209,0.92095,0.92085,0.9209,225200001.0
2009-09-28 20:27:00,0.9209,0.921,0.9208,0.92085,467899999.0
2009-09-28 20:28:00,0.9209,0.921,0.92085,0.9209,660799999.0
2009-09-28 20:29:00,0.92095,0.92095,0.9208,0.9209,311000000.0
2009-09-28 20:30:00,0.92085,0.92095,0.92085,0.9209,347900002.0
2009-09-28 20:31:00,0.9209,0.92115,0.92085,0.92105,797000001.0
2009-09-28 20:32:00,0.921,0.9211,0.9209,0.92105,798100008.0
2009-09-28 20:33:00,0.9211,0.9211,0.9209,0.92095,771800002.0
2009-09-28 20:34:00,0.92095,0.92105,0.92085,0.92105,807100006.0
2009-09-28 20:35:00,0.92105,0.9211,0.921,0.92105,354200002.0
2009-09-28 20:36:00,0.92105,0.9211,0.92085,0.92105,497600000.0
2009-09-28 20:37:00,0.92105,0.9211,0.9209,0.92105,809100003.0
2009-09-28 20:38:00,0.92105,0.9211,0.92095,0.92095,354500000.0
2009-09-28 20:39:00,0.921,0.92105,0.92095,0.92105,190800000.0
2009-09-28 20:40:00,0.92105,0.9211,0.92095,0.92105,468500003.0
2009-09-28 20:41:00,0.92105,0.9211,0.921,0.921,198900001.0
2009-09-28 20:42:00,0.921,0.921,0.92085,0.9209,273000001.0
2009-09-28 20:43:00,0.9209,0.92095,0.9207,0.9208,337700000.0
2009-09-28 20:44:00,0.9208,0.9208,0.9206,0.9207,197100000.0
2009-09-28 20:45:00,0.9207,0.92075,0.9206,0.9206,322200000.0
2009-09-28 20:46:00,0.9206,0.9206,0.9202,0.92025,445400000.0
2009-09-28 20:47:00,0.92025,0.92025,0.92015,0.92025,337200000.0
2009-09-28 20:48:00,0.92025,0.92035,0.92005,0.9201,462300000.0
2009-09-28 20:49:00,0.9201,0.92025,0.92,0.9201,393699999.0
2009-09-28 20:50:00,0.9201,0.92025,0.92005,0.9201,226100000.0
2009-09-28 20:51:00,0.9201,0.9201,0.91965,0.9198,526200000.0
2009-09-28 20:52:00,0.91975,0.9198,0.9194,0.9195,764100000.0
2009-09-28 20:53:00,0.9195,0.9195,0.91925,0.9194,457500000.0
2009-09-28 20:54:00,0.9194,0.9197,0.9194,0.91955,466900000.0
2009-09-28 20:55:00,0.91955,0.91975,0.91945,0.91955,735700001.0
2009-09-28 20:56:00,0.9195,0.91955,0.9193,0.9194,580400000.0
2009-09-28 20:57:00,0.9194,0.91945,0.9193,0.9193,485700000.0
2009-09-28 20:58:00,0.9193,0.9194,0.9193,0.91935,660800000.0
2009-09-28 20:59:00,0.91935,0.91945,0.9193,0.91935,606000004.0
2009-09-28 21:00:00,0.91935,0.91965,0.91935,0.91955,594600001.0
2009-09-28 21:01:00,0.91955,0.91965,0.91955,0.91965,567400000.0
2009-09-28 21:02:00,0.9196,0.91965,0.9196,0.91965,229600000.0
2009-09-28 21:03:00,0.91965,0.91965,0.91965,0.91965,171800000.0
2009-09-28 21:04:00,0.91965,0.9197,0.91965,0.9197,243300000.0
2009-09-28 21:05:00,0.9197,0.9197,0.91965,0.9197,95400000.0
2009-09-28 21:06:00,0.9197,0.9197,0.91965,0.9197,85100000.0
2009-09-28 21:07:00,0.9197,0.91975,0.91965,0.91965,83600000.0
2009-09-28 21:08:00,0.91965,0.91975,0.91965,0.9197,196800000.0
2009-09-28 21:09:00,0.9197,0.91985,0.9197,0.91975,140500000.0
2009-09-28 21:10:00,0.91975,0.9198,0.91975,0.9198,111400000.0
2009-09-28 21:11:00,0.9198,0.9199,0.9198,0.9199,49800000.0
2009-09-28 21:12:00,0.9199,0.9199,0.9199,0.9199,72800000.0
2009-09-28 21:13:00,0.9199,0.9199,0.9199,0.9199,6400000.0
2009-09-28 21:14:00,0.9199,0.9199,0.91985,0.9199,34000000.0
2009-09-28 21:15:00,0.9199,0.9199,0.91985,0.91985,167900000.0
2009-09-28 21:16:00,0.91985,0.91985,0.91985,0.91985,424600000.0
2009-09-28 21:17:00,0.91985,0.91995,0.91975,0.91975,272899999.0
2009-09-28 21:18:00,0.91975,0.91985,0.91975,0.91985,454299997.0
2009-09-28 21:19:00,0.9199,0.91995,0.91985,0.91995,290300000.0
2009-09-28 21:20:00,0.91995,0.91995,0.9198,0.9198,286100000.0
2009-09-28 21:21:00,0.9198,0.91985,0.91955,0.91965,354800000.0
2009-09-28 21:22:00,0.91965,0.91965,0.9195,0.9196,270000000.0
2009-09-28 21:23:00,0.9196,0.91975,0.9196,0.91975,130400000.0
2009-09-28 21:24:00,0.9198,0.9198,0.9196,0.9197,271400000.0
2009-09-28 21:25:00,0.91975,0.91975,0.9196,0.9197,330800000.0
2009-09-28 21:26:00,0.9197,0.92005,0.91965,0.92,315800000.0
2009-09-28 21:27:00,0.92,0.92015,0.92,0.92015,64300000.0
2009-09-28 21:28:00,0.92015,0.92015,0.92015,0.92015,22000000.0
2009-09-28 21:29:00,0.92015,0.92015,0.92005,0.92005,45300000.0
2009-09-28 21:30:00,0.92005,0.9201,0.92,0.9201,151100000.0
2009-09-28 21:31:00,0.9201,0.9203,0.9201,0.92025,79700000.0
2009-09-28 21:32:00,0.9203,0.9203,0.9202,0.92025,154600000.0
2009-09-28 21:33:00,0.92025,0.92025,0.92005,0.92015,307400000.0
2009-09-28 21:34:00,0.92015,0.9202,0.92015,0.92015,200700000.0
2009-09-28 21:35:00,0.92015,0.92025,0.92005,0.9201,298199999.0
2009-09-28 21:36:00,0.9201,0.9201,0.91995,0.92005,220400000.0
2009-09-28 21:37:00,0.92005,0.92005,0.92005,0.92005,76900000.0
2009-09-28 21:38:00,0.92005,0.9201,0.92005,0.92005,326700000.0
2009-09-28 21:39:00,0.92005,0.92005,0.92,0.92005,157800000.0
2009-09-28 21:40:00,0.92005,0.92005,0.92005,0.92005,91900000.0
2009-09-28 21:41:00,0.92005,0.92015,0.92,0.92005,471600000.0
2009-09-28 21:42:00,0.92005,0.92005,0.92,0.92005,151200000.0
2009-09-28 21:43:00,0.92005,0.92005,0.92,0.92,121500000.0
2009-09-28 21:44:00,0.92005,0.92005,0.91995,0.91995,185500000.0
2009-09-28 21:45:00,0.91995,0.92,0.9198,0.91985,412800000.0
2009-09-28 21:46:00,0.91985,0.9199,0.91975,0.91985,304700000.0
2009-09-28 21:47:00,0.9198,0.9198,0.9197,0.91975,145600000.0
2009-09-28 21:48:00,0.91975,0.91975,0.91965,0.91965,289400000.0
2009-09-28 21:49:00,0.91965,0.91975,0.91965,0.9197,400800000.0
2009-09-28 21:50:00,0.9197,0.9198,0.91965,0.91975,155300000.0
2009-09-28 21:51:00,0.91975,0.9198,0.91975,0.91975,112100000.0
2009-09-28 21:52:00,0.91975,0.91975,0.91965,0.91965,146300000.0
2009-09-28 21:53:00,0.9197,0.91975,0.9197,0.91975,147200000.0
2009-09-28 21:54:00,0.91975,0.9198,0.91975,0.91975,51300000.0
2009-09-28 21:55:00,0.91975,0.91975,0.91965,0.9197,102800000.0
2009-09-28 21:56:00,0.9197,0.91975,0.9197,0.91975,165200000.0
2009-09-28 21:57:00,0.91975,0.9198,0.9195,0.9196,323600000.0
2009-09-28 21:58:00,0.9196,0.91965,0.91945,0.91945,177500000.0
2009-09-28 21:59:00,0.9195,0.9196,0.9195,0.9196,176200000.0
2009-09-28 22:00:00,0.9196,0.9196,0.9195,0.91955,147200000.0
2009-09-28 22:01:00,0.91955,0.91965,0.9194,0.9194,87100000.0
2009-09-28 22:02:00,0.91945,0.91955,0.9194,0.91945,246900000.0
2009-09-28 22:03:00,0.91945,0.9195,0.91925,0.91945,135300000.0
2009-09-28 22:04:00,0.91935,0.91985,0.91935,0.91985,384600000.0
2009-09-28 22:05:00,0.91985,0.9199,0.91985,0.91985,83300000.0
2009-09-28 22:06:00,0.91985,0.91985,0.91975,0.9198,122800000.0
2009-09-28 22:07:00,0.9198,0.9199,0.9198,0.91985,99100000.0
2009-09-28 22:08:00,0.9199,0.9199,0.91965,0.9198,223400000.0
2009-09-28 22:09:00,0.91975,0.9198,0.9196,0.9196,244400000.0
2009-09-28 22:10:00,0.9196,0.91975,0.9196,0.91975,154200000.0
2009-09-28 22:11:00,0.91975,0.91985,0.9197,0.9198,115600000.0
2009-09-28 22:12:00,0.91975,0.9198,0.9197,0.91975,118800000.0
2009-09-28 22:13:00,0.9198,0.9198,0.9197,0.9197,34000000.0
2009-09-28 22:14:00,0.9197,0.91975,0.9197,0.9197,20600000.0
2009-09-28 22:15:00,0.9197,0.9197,0.9197,0.9197,59900000.0
2009-09-28 22:16:00,0.9197,0.91995,0.9197,0.91985,142400000.0
2009-09-28 22:17:00,0.91985,0.92015,0.91985,0.9201,298000001.0
2009-09-28 22:18:00,0.92015,0.9202,0.92005,0.92005,313500004.0
2009-09-28 22:19:00,0.9201,0.9201,0.91995,0.91995,207799997.0
2009-09-28 22:20:00,0.92,0.92005,0.91995,0.91995,179100000.0
2009-09-28 22:21:00,0.92,0.9201,0.9199,0.91995,412400001.0
2009-09-28 22:22:00,0.91995,0.92005,0.91985,0.9199,87500000.0
2009-09-28 22:23:00,0.91985,0.91985,0.91975,0.91985,118100000.0
2009-09-28 22:24:00,0.9199,0.9199,0.9196,0.9196,170000000.0
2009-09-28 22:25:00,0.91965,0.91965,0.91925,0.91945,283300000.0
2009-09-28 22:26:00,0.91945,0.91965,0.9193,0.91945,552000000.0
2009-09-28 22:27:00,0.91945,0.9195,0.9194,0.9194,192800000.0
2009-09-28 22:28:00,0.9194,0.9197,0.9194,0.9197,309000000.0
2009-09-28 22:29:00,0.91975,0.91975,0.91935,0.9196,454400000.0
2009-09-28 22:30:00,0.91965,0.9197,0.91965,0.9197,60200000.0
2009-09-28 22:31:00,0.9197,0.9197,0.91955,0.91965,240900000.0
2009-09-28 22:32:00,0.91965,0.9197,0.9196,0.9196,227600000.0
2009-09-28 22:33:00,0.91965,0.91965,0.9196,0.91965,36500000.0
2009-09-28 22:34:00,0.91965,0.9197,0.91955,0.9196,200400000.0
2009-09-28 22:35:00,0.91965,0.91965,0.91955,0.91955,76600000.0
2009-09-28 22:36:00,0.9196,0.9196,0.91945,0.9195,299499998.0
2009-09-28 22:37:00,0.91955,0.91965,0.9194,0.9195,338400000.0
2009-09-28 22:38:00,0.91955,0.91985,0.9195,0.9196,457400000.0
2009-09-28 22:39:00,0.9196,0.9199,0.9196,0.91985,381800000.0
2009-09-28 22:40:00,0.91985,0.9199,0.91975,0.9199,643200000.0
2009-09-28 22:41:00,0.91985,0.9201,0.91985,0.92005,229299999.0
2009-09-28 22:42:00,0.9201,0.92015,0.92,0.9201,68300000.0
2009-09-28 22:43:00,0.92015,0.92015,0.92,0.9201,159100000.0
2009-09-28 22:44:00,0.92015,0.92025,0.9201,0.9201,181500001.0
2009-09-28 22:45:00,0.92015,0.9204,0.9201,0.9203,364400000.0
2009-09-28 22:46:00,0.92035,0.9205,0.92035,0.9204,167900000.0
2009-09-28 22:47:00,0.9204,0.9205,0.92025,0.9204,231700000.0
2009-09-28 22:48:00,0.9204,0.9204,0.92005,0.92025,209600000.0
2009-09-28 22:49:00,0.92025,0.92045,0.92025,0.9204,81400000.0
2009-09-28 22:50:00,0.9204,0.9204,0.92025,0.9204,159100000.0
2009-09-28 22:51:00,0.92035,0.92035,0.9203,0.9203,41800000.0
2009-09-28 22:52:00,0.9203,0.9204,0.92025,0.92035,93600000.0
2009-09-28 22:53:00,0.92035,0.92035,0.9201,0.92025,179600000.0
2009-09-28 22:54:00,0.92025,0.92035,0.92025,0.92035,73700000.0
2009-09-28 22:55:00,0.92035,0.92035,0.92025,0.92035,92300000.0
2009-09-28 22:56:00,0.9204,0.9205,0.92035,0.92035,170600000.0
2009-09-28 22:57:00,0.92035,0.9204,0.92035,0.9204,58500000.0
2009-09-28 22:58:00,0.9204,0.92055,0.9203,0.92035,226800000.0
2009-09-28 22:59:00,0.9203,0.92055,0.92025,0.9204,53400000.0
2009-09-28 23:00:00,0.92035,0.9204,0.92015,0.92035,31700000.0
2009-09-28 23:01:00,0.9204,0.9205,0.9203,0.9204,15200000.0
2009-09-28 23:02:00,0.9204,0.92045,0.9204,0.92045,2000000.0
2009-09-28 23:03:00,0.92045,0.92055,0.9204,0.92045,45600000.0
2009-09-28 23:04:00,0.92055,0.92055,0.9199,0.9199,61800000.0
2009-09-28 23:05:00,0.92,0.9203,0.92,0.92025,39000000.0
2009-09-28 23:06:00,0.92025,0.92025,0.92025,0.92025,7000000.0
2009-09-28 23:07:00,0.92025,0.9203,0.91985,0.91985,22300000.0
2009-09-28 23:08:00,0.91995,0.92045,0.91995,0.92045,31500000.0
2009-09-28 23:09:00,0.92045,0.92045,0.92045,0.92045,4000000.0
2009-09-28 23:10:00,0.9205,0.9205,0.9204,0.9204,14400000.0
2009-09-28 23:11:00,0.9204,0.92045,0.92035,0.92045,37600000.0
2009-09-28 23:12:00,0.9205,0.9205,0.9204,0.9204,96600000.0
2009-09-28 23:13:00,0.9205,0.9205,0.92045,0.9205,60800000.0
2009-09-28 23:14:00,0.92055,0.92055,0.92015,0.9204,114800000.0
2009-09-28 23:15:00,0.92045,0.9206,0.92025,0.92055,159900000.0
2009-09-28 23:16:00,0.92055,0.9206,0.92005,0.9201,123200000.0
2009-09-28 23:17:00,0.92015,0.92035,0.9201,0.92025,46900000.0
2009-09-28 23:18:00,0.9203,0.9203,0.92025,0.92025,15200000.0
2009-09-28 23:19:00,0.9203,0.9203,0.9203,0.9203,1000000.0
2009-09-28 23:20:00,0.9203,0.9203,0.92025,0.92025,4200000.0
2009-09-28 23:21:00,0.9203,0.9203,0.92025,0.92025,18500000.0
2009-09-28 23:22:00,0.92025,0.9203,0.9202,0.92025,32400000.0
2009-09-28 23:23:00,0.92025,0.9203,0.92025,0.9203,7300000.0
2009-09-28 23:24:00,0.9203,0.92035,0.9203,0.92035,121600000.0
2009-09-28 23:25:00,0.92035,0.92035,0.92025,0.92025,76100000.0
2009-09-28 23:26:00,0.92025,0.9203,0.92025,0.92025,54100000.0
2009-09-28 23:27:00,0.92025,0.9203,0.92015,0.92025,70400000.0
2009-09-28 23:28:00,0.92025,0.9203,0.92025,0.9203,7000000.0
2009-09-28 23:29:00,0.9203,0.9203,0.9203,0.9203,8000000.0
2009-09-28 23:30:00,0.9203,0.92035,0.9202,0.9202,27600000.0
2009-09-28 23:31:00,0.9201,0.9201,0.9201,0.9201,13100000.0
2009-09-28 23:32:00,0.9201,0.9203,0.9201,0.9203,38300000.0
2009-09-28 23:33:00,0.9203,0.9203,0.9202,0.92025,46200000.0
2009-09-28 23:34:00,0.92025,0.9204,0.92025,0.9204,90900000.0
2009-09-28 23:35:00,0.9204,0.9205,0.9204,0.9205,42400000.0
2009-09-28 23:36:00,0.9205,0.92055,0.9204,0.92045,64400000.0
2009-09-28 23:37:00,0.92055,0.92055,0.92045,0.9205,59200000.0
2009-09-28 23:38:00,0.9205,0.9205,0.92025,0.92025,99700000.0
2009-09-28 23:39:00,0.92035,0.9204,0.92035,0.9204,30700000.0
2009-09-28 23:40:00,0.92041,0.92041,0.92018,0.92031,711800000.0
2009-09-28 23:41:00,0.9204,0.92045,0.9204,0.92045,14100000.0
2009-09-28 23:42:00,0.9205,0.9205,0.9205,0.9205,8600000.0
2009-09-28 23:43:00,0.9205,0.92055,0.9205,0.92055,21800000.0
2009-09-28 23:44:00,0.9205,0.9205,0.9204,0.9204,7900000.0
2009-09-28 23:45:00,0.92045,0.92045,0.92045,0.92045,3300000.0
2009-09-28 23:46:00,0.92045,0.9205,0.9204,0.92045,19100000.0
2009-09-28 23:47:00,0.9205,0.92055,0.92045,0.9205,14400000.0
2009-09-28 23:48:00,0.9205,0.9205,0.9205,0.9205,7600000.0
2009-09-28 23:49:00,0.92045,0.92045,0.9204,0.9204,11100000.0
2009-09-28 23:50:00,0.9203,0.9203,0.9203,0.9203,9800000.0
2009-09-28 23:51:00,0.9203,0.9203,0.9203,0.9203,1000000.0
2009-09-28 23:52:00,0.9203,0.9203,0.92025,0.92025,7600000.0
2009-09-28 23:53:00,0.92035,0.92035,0.92035,0.92035,7600000.0
2009-09-28 23:54:00,0.92035,0.92035,0.92035,0.92035,3300000.0
2009-09-28 23:55:00,0.92035,0.92035,0.9203,0.92035,10900000.0
2009-09-28 23:56:00,0.92035,0.92035,0.92035,0.92035,3300000.0
2009-09-28 23:57:00,0.92035,0.92035,0.9203,0.9203,9800000.0
2009-09-28 23:58:00,0.9203,0.9203,0.9202,0.9202,28000000.0
2009-09-28 23:59:00,0.9202,0.9202,0.9202,0.9202,19500000.0
2009-09-29 00:00:00,0.9202,0.92025,0.9202,0.92025,56400000.0
2009-09-29 00:01:00,0.92025,0.92035,0.92025,0.92025,29000000.0
2009-09-29 00:02:00,0.9203,0.9203,0.92025,0.92025,17500000.0
2009-09-29 00:03:00,0.92025,0.9203,0.92025,0.92025,45000000.0
2009-09-29 00:04:00,0.9203,0.92035,0.9203,0.92035,45000000.0
2009-09-29 00:05:00,0.9204,0.92055,0.92035,0.9205,28800000.0
2009-09-29 00:06:00,0.9205,0.9205,0.9204,0.92045,18500000.0
2009-09-29 00:07:00,0.92045,0.92055,0.92045,0.9205,72000000.0
2009-09-29 00:08:00,0.92055,0.92055,0.92045,0.9205,65240000.0
2009-09-29 00:09:00,0.9205,0.92055,0.9205,0.92055,7200000.0
2009-09-29 00:10:00,0.92055,0.92055,0.9205,0.92055,17500000.0
2009-09-29 00:11:00,0.9206,0.9206,0.9205,0.92055,60900000.0
2009-09-29 00:12:00,0.92055,0.9206,0.9205,0.92055,55900000.0
2009-09-29 00:13:00,0.92055,0.92065,0.9205,0.9206,146400000.0
2009-09-29 00:14:00,0.9206,0.9206,0.9206,0.9206,86900000.0
2009-09-29 00:15:00,0.9206,0.92065,0.92055,0.9206,47300000.0
2009-09-29 00:16:00,0.9206,0.92075,0.9206,0.9207,214200000.0
2009-09-29 00:17:00,0.9207,0.92075,0.92065,0.92065,46000000.0
2009-09-29 00:18:00,0.92065,0.9207,0.92065,0.9207,74100000.0
2009-09-29 00:19:00,0.9207,0.9207,0.9207,0.9207,1000000.0
2009-09-29 00:20:00,0.9207,0.92075,0.9207,0.92075,45100000.0
2009-09-29 00:21:00,0.92075,0.92075,0.92065,0.92065,69500000.0
2009-09-29 00:22:00,0.92065,0.92065,0.92065,0.92065,1000000.0
2009-09-29 00:23:00,0.92065,0.92075,0.92065,0.9207,96400000.0
2009-09-29 00:24:00,0.9207,0.9207,0.9206,0.9206,100400000.0
2009-09-29 00:25:00,0.9206,0.9206,0.9206,0.9206,5000000.0
2009-09-29 00:26:00,0.9206,0.9206,0.9206,0.9206,9000000.0
2009-09-29 00:27:00,0.9206,0.9206,0.92045,0.92045,129000000.0
2009-09-29 00:28:00,0.92045,0.92045,0.9204,0.9204,221600000.0
2009-09-29 00:29:00,0.9204,0.9204,0.9204,0.9204,30700000.0
2009-09-29 00:30:00,0.92034,0.92039,0.9203,0.92031,296900000.0
2009-09-29 00:31:00,0.9205,0.9205,0.92045,0.92045,14400000.0
2009-09-29 00:32:00,0.9205,0.9205,0.9205,0.9205,14400000.0
2009-09-29 00:33:00,0.9205,0.92055,0.9205,0.9205,39800000.0
2009-09-29 00:34:00,0.9205,0.9205,0.9205,0.9205,16800000.0
2009-09-29 00:35:00,0.92055,0.92065,0.92055,0.9206,81800000.0
2009-09-29 00:36:00,0.9206,0.9206,0.9206,0.9206,14100000.0
2009-09-29 00:37:00,0.9206,0.9206,0.92055,0.92055,52400000.0
2009-09-29 00:38:00,0.92055,0.9206,0.92055,0.9206,5000000.0
2009-09-29 00:39:00,0.9206,0.92065,0.9206,0.92065,36400000.0
2009-09-29 00:40:00,0.92065,0.9207,0.92065,0.9207,17200000.0
2009-09-29 00:41:00,0.9207,0.9207,0.92065,0.92065,7200000.0
2009-09-29 00:42:00,0.9207,0.92085,0.9207,0.9207,43400000.0
2009-09-29 00:43:00,0.9207,0.92075,0.9207,0.92075,64800000.0
2009-09-29 00:44:00,0.92075,0.92075,0.92075,0.92075,2400000.0
2009-09-29 00:45:00,0.92075,0.92075,0.92065,0.92075,115100000.0
2009-09-29 00:46:00,0.92075,0.9208,0.92075,0.9208,29600000.0
2009-09-29 00:47:00,0.92085,0.92095,0.92075,0.92075,145000000.0
2009-09-29 00:48:00,0.92075,0.92075,0.9207,0.92075,174800000.0
2009-09-29 00:49:00,0.92075,0.92075,0.92075,0.92075,131700000.0
2009-09-29 00:50:00,0.92075,0.9208,0.92075,0.92075,73500000.0
2009-09-29 00:51:00,0.92075,0.92075,0.92075,0.92075,14000000.0
2009-09-29 00:52:00,0.92075,0.92075,0.92075,0.92075,32000000.0
2009-09-29 00:53:00,0.92075,0.9208,0.92075,0.92075,208400000.0
2009-09-29 00:54:00,0.9208,0.9208,0.92075,0.92075,269300000.0
2009-09-29 00:55:00,0.92075,0.92075,0.92075,0.92075,67600000.0
2009-09-29 00:56:00,0.92075,0.92075,0.92075,0.92075,55200000.0
2009-09-29 00:57:00,0.92075,0.92075,0.92075,0.92075,33600000.0
2009-09-29 00:58:00,0.92075,0.92075,0.92075,0.92075,50400000.0
2009-09-29 00:59:00,0.9207,0.9207,0.9207,0.9207,216900000.0
2009-09-29 01:00:00,0.92075,0.9208,0.9207,0.92075,91700000.0
2009-09-29 01:01:00,0.92075,0.9208,0.92075,0.9208,15600000.0
2009-09-29 01:02:00,0.92075,0.92085,0.92075,0.9208,17000000.0
2009-09-29 01:03:00,0.9208,0.92085,0.9208,0.9208,81800000.0
2009-09-29 01:04:00,0.92085,0.92085,0.92075,0.92075,150700000.0
2009-09-29 01:05:00,0.92075,0.92075,0.9207,0.92075,190000000.0
2009-09-29 01:06:00,0.9207,0.92075,0.92065,0.92065,92400000.0
2009-09-29 01:07:00,0.92065,0.9207,0.92065,0.9207,161100000.0
2009-09-29 01:08:00,0.9207,0.9207,0.92055,0.92065,319600001.0
2009-09-29 01:09:00,0.92065,0.92065,0.9206,0.9206,103600000.0
2009-09-29 01:10:00,0.9206,0.9207,0.9206,0.9207,118100000.0
2009-09-29 01:11:00,0.9207,0.92085,0.9207,0.9208,207500000.0
2009-09-29 01:12:00,0.9208,0.92085,0.92075,0.92075,112900000.0
2009-09-29 01:13:00,0.92075,0.92075,0.92075,0.92075,101900000.0
2009-09-29 01:14:00,0.92075,0.92075,0.92075,0.92075,16800000.0
2009-09-29 01:15:00,0.92075,0.92085,0.92075,0.92085,130400000.0
2009-09-29 01:16:00,0.92085,0.92085,0.9208,0.9208,73300000.0
2009-09-29 01:17:00,0.9208,0.92085,0.9208,0.9208,47200000.0
2009-09-29 01:18:00,0.9208,0.9208,0.92065,0.9207,439500001.0
2009-09-29 01:19:00,0.92065,0.92065,0.92065,0.92065,48500000.0
2009-09-29 01:20:00,0.92065,0.9207,0.92065,0.9207,348100001.0
2009-09-29 01:21:00,0.92075,0.92075,0.9207,0.9207,188200001.0
2009-09-29 01:22:00,0.9207,0.9208,0.92065,0.9208,204599999.0
2009-09-29 01:23:00,0.92075,0.92075,0.9207,0.9207,199200001.0
2009-09-29 01:24:00,0.9207,0.92075,0.9206,0.92065,96500000.0
2009-09-29 01:25:00,0.92065,0.92065,0.9206,0.9206,309400002.0
2009-09-29 01:26:00,0.9206,0.92065,0.9206,0.9206,420000001.0
2009-09-29 01:27:00,0.9206,0.92065,0.9206,0.92065,184100000.0
2009-09-29 01:28:00,0.9206,0.92075,0.9206,0.9207,59200000.0
2009-09-29 01:29:00,0.9207,0.9207,0.92065,0.92065,40800000.0
2009-09-29 01:30:00,0.92065,0.92065,0.92065,0.92065,31200000.0
2009-09-29 01:31:00,0.92065,0.92065,0.92065,0.92065,54700000.0
2009-09-29 01:32:00,0.92065,0.92065,0.92055,0.92055,112400000.0
2009-09-29 01:33:00,0.92055,0.92065,0.92055,0.9206,125700000.0
2009-09-29 01:34:00,0.9206,0.9206,0.9205,0.92055,122900000.0
2009-09-29 01:35:00,0.92055,0.9206,0.92045,0.92045,370500000.0
2009-09-29 01:36:00,0.92045,0.92045,0.92025,0.92035,505800001.0
2009-09-29 01:37:00,0.9204,0.9204,0.92025,0.92025,247400000.0
2009-09-29 01:38:00,0.92025,0.9203,0.92025,0.9203,355000000.0
2009-09-29 01:39:00,0.9203,0.92035,0.92025,0.9203,203899999.0
2009-09-29 01:40:00,0.9203,0.92055,0.9203,0.9204,275000000.0
2009-09-29 01:41:00,0.9204,0.9204,0.92035,0.92035,256700000.0
2009-09-29 01:42:00,0.92035,0.9204,0.92035,0.9204,100600000.0
2009-09-29 01:43:00,0.9204,0.92055,0.9203,0.9204,280600000.0
2009-09-29 01:44:00,0.9204,0.92065,0.9204,0.92065,139300000.0
2009-09-29 01:45:00,0.92065,0.92065,0.9205,0.92065,229400000.0
2009-09-29 01:46:00,0.92065,0.92065,0.9205,0.9205,146300000.0
2009-09-29 01:47:00,0.92055,0.92055,0.92045,0.92045,122000000.0
2009-09-29 01:48:00,0.9204,0.92045,0.9204,0.9204,65700000.0
2009-09-29 01:49:00,0.9204,0.9204,0.92035,0.92035,257000002.0
2009-09-29 01:50:00,0.9204,0.9204,0.9204,0.9204,54000000.0
2009-09-29 01:51:00,0.9204,0.9204,0.9204,0.9204,17800000.0
2009-09-29 01:52:00,0.9204,0.9204,0.9204,0.9204,76100000.0
2009-09-29 01:53:00,0.9204,0.9204,0.92025,0.92035,271700001.0
2009-09-29 01:54:00,0.92035,0.92035,0.92025,0.9203,109900000.0
2009-09-29 01:55:00,0.9203,0.92045,0.92025,0.92035,446800000.0
2009-09-29 01:56:00,0.92035,0.9204,0.9203,0.92035,92700000.0
2009-09-29 01:57:00,0.92035,0.92035,0.9203,0.92035,41600000.0
2009-09-29 01:58:00,0.92035,0.92035,0.92035,0.92035,12000000.0
2009-09-29 01:59:00,0.9203,0.92035,0.9202,0.9202,268800000.0
2009-09-29 02:00:00,0.9202,0.9204,0.92005,0.92005,595500000.0
2009-09-29 02:01:00,0.92005,0.92005,0.9197,0.9197,551200000.0
2009-09-29 02:02:00,0.9197,0.91995,0.9197,0.9198,448200000.0
2009-09-29 02:03:00,0.9198,0.9198,0.91935,0.9195,314900000.0
2009-09-29 02:04:00,0.9195,0.9195,0.91915,0.9192,403200000.0
2009-09-29 02:05:00,0.9192,0.9192,0.919,0.919,807890001.0
2009-09-29 02:06:00,0.919,0.91925,0.919,0.91915,763800000.0
2009-09-29 02:07:00,0.91915,0.91915,0.9191,0.91915,173300000.0
2009-09-29 02:08:00,0.91915,0.9192,0.91895,0.919,248400000.0
2009-09-29 02:09:00,0.919,0.919,0.91875,0.91885,152700000.0
2009-09-29 02:10:00,0.9188,0.9188,0.91835,0.91845,566299997.0
2009-09-29 02:11:00,0.9185,0.91865,0.91835,0.91845,259800000.0
2009-09-29 02:12:00,0.91845,0.9186,0.9183,0.9185,193800000.0
2009-09-29 02:13:00,0.9185,0.9187,0.9185,0.91865,359300000.0
2009-09-29 02:14:00,0.91865,0.91885,0.9186,0.9187,462199999.0
2009-09-29 02:15:00,0.9187,0.91875,0.91865,0.9187,149100000.0
2009-09-29 02:16:00,0.91875,0.9189,0.9187,0.91885,449000000.0
2009-09-29 02:17:00,0.9188,0.91895,0.9188,0.9189,521400001.0
2009-09-29 02:18:00,0.91895,0.919,0.9189,0.91895,288400000.0
2009-09-29 02:19:00,0.91895,0.919,0.91885,0.91895,414400000.0
2009-09-29 02:20:00,0.9189,0.91895,0.9189,0.91895,121100000.0
2009-09-29 02:21:00,0.91895,0.919,0.9188,0.91885,244900000.0
2009-09-29 02:22:00,0.91885,0.91895,0.9188,0.9188,194100000.0
2009-09-29 02:23:00,0.9188,0.9189,0.9188,0.9189,66000000.0
2009-09-29 02:24:00,0.9189,0.91905,0.9189,0.919,184600000.0
2009-09-29 02:25:00,0.919,0.91915,0.91895,0.91915,279600000.0
2009-09-29 02:26:00,0.91915,0.91915,0.919,0.91905,475600000.0
2009-09-29 02:27:00,0.91905,0.9191,0.919,0.9191,373600000.0
2009-09-29 02:28:00,0.9191,0.91915,0.9191,0.91915,178200000.0
2009-09-29 02:29:00,0.9191,0.91915,0.9191,0.9191,346900000.0
2009-09-29 02:30:00,0.9191,0.91955,0.9191,0.91935,703100000.0
2009-09-29 02:31:00,0.91935,0.9194,0.91925,0.9194,208800000.0
2009-09-29 02:32:00,0.91945,0.91975,0.91945,0.9197,149500000.0
2009-09-29 02:33:00,0.9197,0.9197,0.91965,0.91965,50500000.0
2009-09-29 02:34:00,0.91965,0.9197,0.91965,0.9197,69600000.0
2009-09-29 02:35:00,0.91965,0.91965,0.91955,0.91955,106700000.0
2009-09-29 02:36:00,0.91955,0.91955,0.9193,0.91935,209400000.0
2009-09-29 02:37:00,0.91935,0.9194,0.91935,0.91935,97400000.0
2009-09-29 02:38:00,0.91935,0.91935,0.91925,0.9193,211800000.0
2009-09-29 02:39:00,0.91925,0.9193,0.91925,0.9193,80700000.0
2009-09-29 02:40:00,0.9193,0.91955,0.91925,0.9194,466100000.0
2009-09-29 02:41:00,0.9194,0.9194,0.9192,0.9192,182400000.0
2009-09-29 02:42:00,0.9192,0.9192,0.91905,0.91905,277400000.0
2009-09-29 02:43:00,0.91905,0.9192,0.91905,0.91915,180800000.0
2009-09-29 02:44:00,0.91915,0.91925,0.91915,0.9192,149700000.0
2009-09-29 02:45:00,0.9192,0.9192,0.9191,0.9192,434700000.0
2009-09-29 02:46:00,0.9192,0.9193,0.91915,0.9193,323600000.0
2009-09-29 02:47:00,0.9193,0.91935,0.9192,0.91925,577300002.0
2009-09-29 02:48:00,0.9192,0.91925,0.91915,0.9192,244000000.0
2009-09-29 02:49:00,0.91915,0.9193,0.91915,0.91925,291400000.0
2009-09-29 02:50:00,0.91925,0.91925,0.91905,0.91905,248100001.0
2009-09-29 02:51:00,0.91905,0.91905,0.91875,0.9188,566300000.0
2009-09-29 02:52:00,0.9188,0.9189,0.9188,0.91885,429200000.0
2009-09-29 02:53:00,0.91885,0.9189,0.9188,0.91885,425500000.0
2009-09-29 02:54:00,0.91885,0.91885,0.91855,0.91855,536600000.0
2009-09-29 02:55:00,0.91855,0.91865,0.91855,0.9186,283600000.0
2009-09-29 02:56:00,0.9186,0.91865,0.9183,0.91835,403700000.0
2009-09-29 02:57:00,0.91835,0.91835,0.91825,0.91835,241000000.0
2009-09-29 02:58:00,0.91835,0.9184,0.91835,0.91835,692500000.0
2009-09-29 02:59:00,0.91835,0.91835,0.91835,0.91835,153300000.0
2009-09-29 03:00:00,0.91835,0.91845,0.91835,0.91835,549200000.0
2009-09-29 03:01:00,0.91835,0.9185,0.91835,0.9184,184400000.0
2009-09-29 03:02:00,0.9184,0.9186,0.9184,0.9185,374400000.0
2009-09-29 03:03:00,0.9185,0.91855,0.91835,0.9184,496500000.0
2009-09-29 03:04:00,0.9184,0.91855,0.9184,0.91855,214800000.0
2009-09-29 03:05:00,0.91855,0.91855,0.91855,0.91855,324100000.0
2009-09-29 03:06:00,0.91855,0.91865,0.91855,0.91855,240100000.0
2009-09-29 03:07:00,0.91855,0.91855,0.9184,0.9184,210600000.0
2009-09-29 03:08:00,0.9184,0.9184,0.9184,0.9184,110900000.0
2009-09-29 03:09:00,0.9184,0.9184,0.91835,0.9184,204900000.0
2009-09-29 03:10:00,0.9184,0.91845,0.9184,0.9184,377000000.0
2009-09-29 03:11:00,0.9184,0.9184,0.91835,0.91835,214000000.0
2009-09-29 03:12:00,0.91835,0.9184,0.91835,0.91835,257600000.0
2009-09-29 03:13:00,0.91835,0.91855,0.91835,0.91855,488400000.0
2009-09-29 03:14:00,0.9185,0.9185,0.9185,0.9185,33200000.0
2009-09-29 03:15:00,0.9185,0.91855,0.9185,0.91855,204600000.0
2009-09-29 03:16:00,0.91855,0.9186,0.91845,0.9185,235500000.0
2009-09-29 03:17:00,0.9185,0.9186,0.91845,0.9185,283600000.0
2009-09-29 03:18:00,0.91855,0.91855,0.9185,0.91855,110100000.0
2009-09-29 03:19:00,0.91855,0.91855,0.91845,0.91855,147200000.0
2009-09-29 03:20:00,0.91855,0.91855,0.91845,0.91855,140000000.0
2009-09-29 03:21:00,0.91855,0.91855,0.9185,0.91855,228500000.0
2009-09-29 03:22:00,0.9186,0.9186,0.91855,0.91855,281500000.0
2009-09-29 03:23:00,0.91855,0.9186,0.9185,0.91855,434100000.0
2009-09-29 03:24:00,0.91855,0.91855,0.9185,0.91855,529100000.0
2009-09-29 03:25:00,0.91855,0.91855,0.91845,0.9185,76700000.0
2009-09-29 03:26:00,0.91855,0.9186,0.91855,0.91855,23000000.0
2009-09-29 03:27:00,0.91855,0.9188,0.91855,0.91875,210400000.0
2009-09-29 03:28:00,0.91875,0.91885,0.9186,0.9186,520900000.0
2009-09-29 03:29:00,0.9186,0.91865,0.91845,0.9185,315800000.0
2009-09-29 03:30:00,0.9185,0.9186,0.9185,0.9186,92800000.0
2009-09-29 03:31:00,0.9186,0.91865,0.9186,0.91865,172100000.0
2009-09-29 03:32:00,0.91865,0.91865,0.91855,0.9186,154600000.0
2009-09-29 03:33:00,0.9186,0.91885,0.9186,0.9186,530200000.0
2009-09-29 03:34:00,0.9186,0.9187,0.9186,0.91865,159800000.0
2009-09-29 03:35:00,0.91865,0.9187,0.91865,0.91865,460400000.0
2009-09-29 03:36:00,0.91865,0.91865,0.9186,0.9186,145100000.0
2009-09-29 03:37:00,0.9186,0.91865,0.91855,0.91865,335300000.0
2009-09-29 03:38:00,0.91865,0.9188,0.91865,0.9188,446600000.0
2009-09-29 03:39:00,0.9188,0.91885,0.91875,0.9188,340500000.0
2009-09-29 03:40:00,0.9188,0.91885,0.91875,0.9188,472300000.0
2009-09-29 03:41:00,0.9188,0.9188,0.91855,0.91865,328000000.0
2009-09-29 03:42:00,0.91865,0.9187,0.9186,0.9186,281200000.0
2009-09-29 03:43:00,0.9186,0.9186,0.9186,0.9186,7000000.0
2009-09-29 03:44:00,0.91855,0.91855,0.91855,0.91855,57700000.0
2009-09-29 03:45:00,0.91855,0.9186,0.91855,0.9186,77400000.0
2009-09-29 03:46:00,0.9186,0.91865,0.9186,0.9186,166100000.0
2009-09-29 03:47:00,0.91865,0.91865,0.91865,0.91865,189600000.0
2009-09-29 03:48:00,0.91865,0.91875,0.91865,0.9187,277700000.0
2009-09-29 03:49:00,0.9187,0.919,0.9187,0.9189,428299996.0
2009-09-29 03:50:00,0.9189,0.919,0.91885,0.91885,860799999.0
2009-09-29 03:51:00,0.91885,0.919,0.9188,0.91895,661200000.0
2009-09-29 03:52:00,0.919,0.919,0.91895,0.91895,303700000.0
2009-09-29 03:53:00,0.91895,0.919,0.91895,0.91895,203100000.0
2009-09-29 03:54:00,0.91895,0.91895,0.91885,0.9189,374100000.0
2009-09-29 03:55:00,0.9189,0.9189,0.91875,0.9188,496900000.0
2009-09-29 03:56:00,0.91875,0.91885,0.91875,0.91885,339600000.0
2009-09-29 03:57:00,0.91885,0.91885,0.9188,0.91885,395700000.0
2009-09-29 03:58:00,0.9188,0.919,0.91875,0.91875,308100000.0
2009-09-29 03:59:00,0.9187,0.91885,0.91865,0.91875,625400001.0
2009-09-29 04:00:00,0.91875,0.9191,0.91875,0.91895,785200000.0
2009-09-29 04:01:00,0.91895,0.91895,0.91865,0.9187,682599999.0
2009-09-29 04:02:00,0.9187,0.9188,0.9185,0.91875,683500001.0
2009-09-29 04:03:00,0.9188,0.91885,0.9188,0.91885,476000000.0
2009-09-29 04:04:00,0.91885,0.91885,0.91875,0.9188,528600000.0
2009-09-29 04:05:00,0.9188,0.91885,0.9188,0.9188,365600000.0
2009-09-29 04:06:00,0.91885,0.9189,0.9188,0.91885,442400000.0
2009-09-29 04:07:00,0.91885,0.9189,0.9188,0.91885,395900000.0
2009-09-29 04:08:00,0.91885,0.91885,0.9188,0.9188,440900000.0
2009-09-29 04:09:00,0.9188,0.91895,0.91875,0.91885,425300002.0
2009-09-29 04:10:00,0.9189,0.91895,0.9189,0.91895,160400000.0
2009-09-29 04:11:00,0.91895,0.91895,0.9189,0.9189,17400000.0
2009-09-29 04:12:00,0.9189,0.91895,0.9189,0.9189,304900000.0
2009-09-29 04:13:00,0.9189,0.91895,0.9188,0.9189,409900000.0
2009-09-29 04:14:00,0.9189,0.919,0.91885,0.91895,234900000.0
2009-09-29 04:15:00,0.919,0.9191,0.91895,0.9191,298600000.0
2009-09-29 04:16:00,0.9191,0.9191,0.919,0.919,356400000.0
2009-09-29 04:17:00,0.919,0.9191,0.919,0.91905,185900000.0
2009-09-29 04:18:00,0.9191,0.9192,0.9191,0.91915,354400001.0
2009-09-29 04:19:00,0.91915,0.9192,0.91905,0.9192,636000000.0
2009-09-29 04:20:00,0.9192,0.9192,0.9191,0.9191,252300000.0
2009-09-29 04:21:00,0.9191,0.9191,0.919,0.91905,90800000.0
2009-09-29 04:22:00,0.9191,0.9191,0.9189,0.91905,333400000.0
2009-09-29 04:23:00,0.91905,0.9191,0.91885,0.91895,267200001.0
2009-09-29 04:24:00,0.91895,0.91905,0.91885,0.91895,502700000.0
2009-09-29 04:25:00,0.91895,0.91895,0.91875,0.9189,228300000.0
2009-09-29 04:26:00,0.9189,0.9189,0.9184,0.91865,473800001.0
2009-09-29 04:27:00,0.91865,0.9187,0.91855,0.9186,362700000.0
2009-09-29 04:28:00,0.91855,0.91875,0.91855,0.9186,830200001.0
2009-09-29 04:29:00,0.9186,0.9186,0.91855,0.9186,257600000.0
2009-09-29 04:30:00,0.91865,0.91865,0.91855,0.9186,350100000.0
2009-09-29 04:31:00,0.91855,0.9187,0.91855,0.9186,188100000.0
2009-09-29 04:32:00,0.9186,0.9186,0.91855,0.91855,159000000.0
2009-09-29 04:33:00,0.91855,0.91885,0.9185,0.91885,342300000.0
2009-09-29 04:34:00,0.9188,0.9189,0.91875,0.9189,260900000.0
2009-09-29 04:35:00,0.91885,0.91915,0.9188,0.9191,699100000.0
2009-09-29 04:36:00,0.9191,0.9191,0.91895,0.91895,304800000.0
2009-09-29 04:37:00,0.919,0.919,0.91885,0.91895,324000000.0
2009-09-29 04:38:00,0.91895,0.919,0.91885,0.9189,435200000.0
2009-09-29 04:39:00,0.91885,0.9189,0.9188,0.9188,452100000.0
2009-09-29 04:40:00,0.9188,0.9188,0.91865,0.9187,377600000.0
2009-09-29 04:41:00,0.9187,0.91875,0.91865,0.91865,220000000.0
2009-09-29 04:42:00,0.91865,0.91905,0.91855,0.91895,618000000.0
2009-09-29 04:43:00,0.91895,0.919,0.91895,0.919,328800000.0
2009-09-29 04:44:00,0.91895,0.91905,0.91885,0.91885,258400000.0
2009-09-29 04:45:00,0.91885,0.9189,0.91875,0.9188,284400000.0
2009-09-29 04:46:00,0.9188,0.91885,0.9185,0.9185,302400001.0
2009-09-29 04:47:00,0.9185,0.91855,0.91845,0.91845,306000000.0
2009-09-29 04:48:00,0.91845,0.91855,0.91845,0.9185,418300000.0
2009-09-29 04:49:00,0.9185,0.91855,0.9184,0.9184,396800000.0
2009-09-29 04:50:00,0.91845,0.91865,0.91845,0.9185,284300000.0
2009-09-29 04:51:00,0.9185,0.9185,0.91835,0.91845,399600001.0
2009-09-29 04:52:00,0.91845,0.91845,0.91835,0.9184,389900000.0
2009-09-29 04:53:00,0.9184,0.91845,0.9184,0.9184,156300000.0
2009-09-29 04:54:00,0.9184,0.9184,0.91835,0.91835,473000000.0
2009-09-29 04:55:00,0.9184,0.9184,0.91835,0.91835,209000000.0
2009-09-29 04:56:00,0.91835,0.9184,0.9183,0.9184,106100000.0
2009-09-29 04:57:00,0.91835,0.9184,0.91835,0.9184,218200000.0
2009-09-29 04:58:00,0.9184,0.9185,0.91835,0.91845,304100000.0
2009-09-29 04:59:00,0.91845,0.9185,0.91835,0.9184,471400000.0
2009-09-29 05:00:00,0.9184,0.9185,0.91835,0.91845,416000000.0
2009-09-29 05:01:00,0.91845,0.9185,0.9184,0.9184,444200000.0
2009-09-29 05:02:00,0.91835,0.9184,0.91835,0.9184,226200000.0
2009-09-29 05:03:00,0.91845,0.9185,0.9184,0.91845,235300000.0
2009-09-29 05:04:00,0.91845,0.9185,0.91835,0.91835,213200000.0
2009-09-29 05:05:00,0.91835,0.91835,0.91835,0.91835,57700000.0
2009-09-29 05:06:00,0.91835,0.91835,0.91835,0.91835,180400000.0
2009-09-29 05:07:00,0.91835,0.91845,0.91835,0.9184,349200000.0
2009-09-29 05:08:00,0.9184,0.91855,0.9184,0.9185,166500000.0
2009-09-29 05:09:00,0.9185,0.91855,0.9185,0.9185,318200000.0
2009-09-29 05:10:00,0.9185,0.91855,0.9185,0.9185,436300000.0
2009-09-29 05:11:00,0.9185,0.9185,0.9184,0.91845,691800000.0
2009-09-29 05:12:00,0.91845,0.9186,0.91845,0.91855,470200000.0
2009-09-29 05:13:00,0.91855,0.91855,0.9185,0.9185,152800000.0
2009-09-29 05:14:00,0.91845,0.9185,0.91845,0.91845,238600000.0
2009-09-29 05:15:00,0.91845,0.9185,0.91835,0.91835,324300000.0
2009-09-29 05:16:00,0.91835,0.9184,0.91835,0.91835,621700000.0
2009-09-29 05:17:00,0.91835,0.9184,0.91835,0.91835,39400000.0
2009-09-29 05:18:00,0.91835,0.91835,0.91835,0.91835,86800000.0
2009-09-29 05:19:00,0.91835,0.91835,0.91835,0.91835,66600000.0
2009-09-29 05:20:00,0.91835,0.91835,0.91835,0.91835,205600000.0
2009-09-29 05:21:00,0.91835,0.9184,0.91835,0.91835,302400000.0
2009-09-29 05:22:00,0.91835,0.91835,0.91835,0.91835,428800000.0
2009-09-29 05:23:00,0.91835,0.91835,0.91835,0.91835,144700000.0
2009-09-29 05:24:00,0.91835,0.91835,0.91825,0.91825,179900000.0
2009-09-29 05:25:00,0.91835,0.91835,0.91835,0.91835,27200000.0
2009-09-29 05:26:00,0.91835,0.91835,0.91825,0.9183,325100000.0
2009-09-29 05:27:00,0.9183,0.91835,0.91825,0.91835,212100000.0
2009-09-29 05:28:00,0.91835,0.91835,0.91825,0.91835,131100000.0
2009-09-29 05:29:00,0.91835,0.9184,0.91835,0.91835,287900000.0
2009-09-29 05:30:00,0.91835,0.9184,0.91835,0.91835,101200000.0
2009-09-29 05:31:00,0.91835,0.91835,0.91835,0.91835,114200000.0
2009-09-29 05:32:00,0.91835,0.91835,0.91825,0.91835,161900000.0
2009-09-29 05:33:00,0.91835,0.91835,0.91825,0.91825,144300000.0
2009-09-29 05:34:00,0.91835,0.91835,0.9183,0.91835,129200000.0
2009-09-29 05:35:00,0.91835,0.91835,0.91835,0.91835,25600000.0
2009-09-29 05:36:00,0.91835,0.91835,0.91835,0.91835,28800000.0
2009-09-29 05:37:00,0.91835,0.9184,0.9183,0.9183,60800000.0
2009-09-29 05:38:00,0.9183,0.91835,0.9182,0.91825,204600000.0
2009-09-29 05:39:00,0.9183,0.91835,0.9183,0.91835,44400000.0
2009-09-29 05:40:00,0.91835,0.91835,0.91835,0.91835,199800000.0
2009-09-29 05:41:00,0.91835,0.9184,0.91825,0.9184,352400000.0
2009-09-29 05:42:00,0.9184,0.9184,0.9183,0.9183,129800000.0
2009-09-29 05:43:00,0.91835,0.9184,0.9182,0.9184,317899999.0
2009-09-29 05:44:00,0.9184,0.9185,0.91835,0.91845,385700000.0
2009-09-29 05:45:00,0.91845,0.9186,0.9184,0.9184,175400000.0
2009-09-29 05:46:00,0.91845,0.9185,0.91845,0.9185,262000000.0
2009-09-29 05:47:00,0.9185,0.91855,0.91845,0.91845,66900000.0
2009-09-29 05:48:00,0.91845,0.9185,0.9184,0.9185,88800000.0
2009-09-29 05:49:00,0.9185,0.9186,0.91845,0.9185,167100000.0
2009-09-29 05:50:00,0.9185,0.9185,0.9184,0.9184,229200000.0
2009-09-29 05:51:00,0.9184,0.91845,0.9184,0.91845,43000000.0
2009-09-29 05:52:00,0.91845,0.91845,0.9184,0.91845,41800000.0
2009-09-29 05:53:00,0.91845,0.91845,0.9184,0.9184,300800000.0
2009-09-29 05:54:00,0.9184,0.91845,0.91835,0.91835,516900000.0
2009-09-29 05:55:00,0.91835,0.9184,0.91835,0.91835,401700000.0
2009-09-29 05:56:00,0.91835,0.9184,0.91835,0.91835,379700000.0
2009-09-29 05:57:00,0.91835,0.91835,0.91835,0.91835,189500000.0
2009-09-29 05:58:00,0.91835,0.91835,0.91835,0.91835,331300000.0
2009-09-29 05:59:00,0.91835,0.9184,0.91835,0.9184,195500000.0
2009-09-29 06:00:00,0.91835,0.91835,0.91835,0.91835,83600000.0
2009-09-29 06:01:00,0.91835,0.91835,0.91835,0.91835,54900000.0
2009-09-29 06:02:00,0.91835,0.91835,0.91835,0.91835,63300000.0
2009-09-29 06:03:00,0.91835,0.91835,0.91835,0.91835,56600000.0
2009-09-29 06:04:00,0.91835,0.91835,0.91835,0.91835,177000000.0
2009-09-29 06:05:00,0.91835,0.9186,0.91835,0.9185,279800000.0
2009-09-29 06:06:00,0.9185,0.91865,0.9185,0.9185,385200000.0
2009-09-29 06:07:00,0.9185,0.91855,0.91845,0.91845,265700000.0
2009-09-29 06:08:00,0.91845,0.91845,0.9184,0.91845,291800000.0
2009-09-29 06:09:00,0.91845,0.91845,0.91835,0.9184,290000000.0
2009-09-29 06:10:00,0.9184,0.91845,0.9184,0.91845,220500000.0
2009-09-29 06:11:00,0.91845,0.91855,0.91845,0.9185,450600000.0
2009-09-29 06:12:00,0.9185,0.9186,0.9185,0.91855,394400000.0
2009-09-29 06:13:00,0.9186,0.9186,0.91855,0.9186,101800000.0
2009-09-29 06:14:00,0.9186,0.9187,0.91855,0.91865,427900000.0
2009-09-29 06:15:00,0.91865,0.9187,0.9186,0.9186,158900000.0
2009-09-29 06:16:00,0.9186,0.91865,0.9186,0.91865,134000000.0
2009-09-29 06:17:00,0.91865,0.91875,0.9186,0.91865,188200000.0
2009-09-29 06:18:00,0.91865,0.9187,0.9186,0.91865,220800000.0
2009-09-29 06:19:00,0.91865,0.91865,0.9186,0.91865,241900000.0
2009-09-29 06:20:00,0.91865,0.91865,0.91865,0.91865,71200000.0
2009-09-29 06:21:00,0.91865,0.91865,0.9186,0.9186,13700000.0
2009-09-29 06:22:00,0.91865,0.91865,0.9186,0.9186,97900000.0
2009-09-29 06:23:00,0.9186,0.9186,0.9186,0.9186,15400000.0
2009-09-29 06:24:00,0.9186,0.91865,0.91835,0.91835,299900000.0
2009-09-29 06:25:00,0.91835,0.91835,0.91835,0.91835,130500000.0
2009-09-29 06:26:00,0.91835,0.91845,0.9182,0.91825,830500000.0
2009-09-29 06:27:00,0.91825,0.9186,0.91825,0.91835,642800000.0
2009-09-29 06:28:00,0.91835,0.91855,0.91835,0.9185,339700001.0
2009-09-29 06:29:00,0.9185,0.91865,0.9184,0.91845,508200002.0
2009-09-29 06:30:00,0.91845,0.91845,0.9179,0.9179,543000000.0
2009-09-29 06:31:00,0.91785,0.91835,0.91785,0.9181,965899998.0
2009-09-29 06:32:00,0.9181,0.9181,0.91805,0.9181,483700001.0
2009-09-29 06:33:00,0.9181,0.91815,0.91805,0.91805,242300000.0
2009-09-29 06:34:00,0.91805,0.91815,0.91805,0.91815,156000000.0
2009-09-29 06:35:00,0.9181,0.91815,0.918,0.9181,438400001.0
2009-09-29 06:36:00,0.9181,0.9181,0.91805,0.9181,381000000.0
2009-09-29 06:37:00,0.91805,0.91815,0.91805,0.91815,85700000.0
2009-09-29 06:38:00,0.9182,0.9183,0.9181,0.91815,337800000.0
2009-09-29 06:39:00,0.9182,0.91825,0.91815,0.9182,352900000.0
2009-09-29 06:40:00,0.9182,0.9183,0.91805,0.91815,563400000.0
2009-09-29 06:41:00,0.91815,0.9182,0.9181,0.9182,521100000.0
2009-09-29 06:42:00,0.9182,0.91825,0.91815,0.91815,454500000.0
2009-09-29 06:43:00,0.91815,0.91815,0.9181,0.9181,223600000.0
2009-09-29 06:44:00,0.91815,0.91825,0.91815,0.91825,122600000.0
2009-09-29 06:45:00,0.91825,0.91845,0.9182,0.91845,414000000.0
2009-09-29 06:46:00,0.9184,0.9187,0.9184,0.91865,405800000.0
2009-09-29 06:47:00,0.91865,0.9187,0.91865,0.9187,170900000.0
2009-09-29 06:48:00,0.9187,0.9187,0.91855,0.91855,311200000.0
2009-09-29 06:49:00,0.91855,0.91855,0.91855,0.91855,102200000.0
2009-09-29 06:50:00,0.91855,0.91855,0.9183,0.9183,312000000.0
2009-09-29 06:51:00,0.9183,0.9183,0.9182,0.9182,270600000.0
2009-09-29 06:52:00,0.9182,0.9182,0.9181,0.91815,228600000.0
2009-09-29 06:53:00,0.91815,0.91815,0.9181,0.9181,278000000.0
2009-09-29 06:54:00,0.91805,0.9181,0.91805,0.9181,334099997.0
2009-09-29 06:55:00,0.9181,0.9181,0.91805,0.91805,253400000.0
2009-09-29 06:56:00,0.91805,0.91815,0.91805,0.91805,421500000.0
2009-09-29 06:57:00,0.91805,0.9181,0.91805,0.91805,242800000.0
2009-09-29 06:58:00,0.91805,0.9182,0.91805,0.9182,564200000.0
2009-09-29 06:59:00,0.91825,0.91835,0.91825,0.91825,499900000.0
2009-09-29 07:00:00,0.91825,0.9183,0.91825,0.91825,561100000.0
2009-09-29 07:01:00,0.91825,0.91825,0.9182,0.9182,395800000.0
2009-09-29 07:02:00,0.9182,0.9182,0.9179,0.9179,555700009.0
2009-09-29 07:03:00,0.91792,0.91793,0.9179,0.91792,1530700003.0
2009-09-29 07:04:00,0.9179,0.918,0.9178,0.9178,1530700003.0
2009-09-29 07:05:00,0.9178,0.91785,0.91765,0.91765,807099999.0
2009-09-29 07:06:00,0.91765,0.91775,0.9176,0.91765,218900000.0
2009-09-29 07:07:00,0.91765,0.91775,0.91765,0.91765,243700000.0
2009-09-29 07:08:00,0.91765,0.9177,0.91765,0.91765,297200000.0
2009-09-29 07:09:00,0.91765,0.9178,0.91765,0.9178,323200000.0
2009-09-29 07:10:00,0.9178,0.91785,0.91775,0.9178,620800000.0
2009-09-29 07:11:00,0.91785,0.9179,0.91775,0.91775,452600000.0
2009-09-29 07:12:00,0.91775,0.91775,0.9177,0.9177,209200000.0
2009-09-29 07:13:00,0.91775,0.9178,0.9177,0.91775,207800000.0
2009-09-29 07:14:00,0.9177,0.9177,0.9176,0.9176,228700000.0
2009-09-29 07:15:00,0.9176,0.9177,0.91755,0.91765,101100000.0
2009-09-29 07:16:00,0.91765,0.91785,0.9176,0.9178,431100000.0
2009-09-29 07:17:00,0.9178,0.91795,0.9178,0.9178,435300000.0
2009-09-29 07:18:00,0.9178,0.91785,0.91755,0.9177,597600000.0
2009-09-29 07:19:00,0.9177,0.91775,0.91765,0.91765,337100000.0
2009-09-29 07:20:00,0.91765,0.91775,0.91755,0.91765,217000000.0
2009-09-29 07:21:00,0.91765,0.91795,0.91765,0.9178,507200000.0
2009-09-29 07:22:00,0.9178,0.91785,0.9177,0.9177,284900000.0
2009-09-29 07:23:00,0.91775,0.91785,0.9177,0.91785,276600000.0
2009-09-29 07:24:00,0.91785,0.91805,0.91785,0.91795,659400000.0
2009-09-29 07:25:00,0.91795,0.918,0.91795,0.918,72000000.0
2009-09-29 07:26:00,0.918,0.91825,0.918,0.9182,244800000.0
2009-09-29 07:27:00,0.91825,0.91825,0.91815,0.9182,245400000.0
2009-09-29 07:28:00,0.9182,0.9183,0.91815,0.9183,230900000.0
2009-09-29 07:29:00,0.9183,0.9183,0.9182,0.91825,423100000.0
2009-09-29 07:30:00,0.91825,0.91825,0.91815,0.91815,300500000.0
2009-09-29 07:31:00,0.91815,0.9182,0.91815,0.91815,354300000.0
2009-09-29 07:32:00,0.91815,0.91825,0.91815,0.91825,643800000.0
2009-09-29 07:33:00,0.91825,0.91825,0.9182,0.9182,278800000.0
2009-09-29 07:34:00,0.9182,0.9183,0.9181,0.9181,381800000.0
2009-09-29 07:35:00,0.9181,0.9182,0.91785,0.9179,701000000.0
2009-09-29 07:36:00,0.91785,0.9179,0.91775,0.91775,281500000.0
2009-09-29 07:37:00,0.91775,0.918,0.91775,0.9179,391700000.0
2009-09-29 07:38:00,0.9179,0.91805,0.91785,0.91805,332400000.0
2009-09-29 07:39:00,0.91805,0.91805,0.91795,0.91795,224200000.0
2009-09-29 07:40:00,0.91795,0.918,0.91795,0.918,184600000.0
2009-09-29 07:41:00,0.918,0.918,0.9179,0.91795,126500000.0
2009-09-29 07:42:00,0.91795,0.91795,0.9179,0.91795,101700000.0
2009-09-29 07:43:00,0.91795,0.91795,0.9177,0.91775,345800000.0
2009-09-29 07:44:00,0.91775,0.9178,0.9177,0.9178,158200000.0
2009-09-29 07:45:00,0.91785,0.9179,0.91775,0.9178,54500000.0
2009-09-29 07:46:00,0.9178,0.9178,0.91775,0.91775,231300000.0
2009-09-29 07:47:00,0.91775,0.91775,0.91755,0.9177,441100000.0
2009-09-29 07:48:00,0.91775,0.91785,0.9177,0.91785,814699998.0
2009-09-29 07:49:00,0.9178,0.9178,0.9175,0.9175,313300001.0
2009-09-29 07:50:00,0.9175,0.9178,0.9175,0.9175,336700000.0
2009-09-29 07:51:00,0.9175,0.9176,0.9175,0.91755,90400000.0
2009-09-29 07:52:00,0.91755,0.91765,0.91755,0.9176,330200000.0
2009-09-29 07:53:00,0.9176,0.9177,0.91755,0.91755,199000000.0
2009-09-29 07:54:00,0.91755,0.9177,0.91755,0.91765,202700000.0
2009-09-29 07:55:00,0.91765,0.9177,0.91765,0.91765,108800000.0
2009-09-29 07:56:00,0.91765,0.91795,0.91765,0.91795,347000000.0
2009-09-29 07:57:00,0.91795,0.91805,0.91795,0.91795,390400000.0
2009-09-29 07:58:00,0.91785,0.91785,0.91775,0.91775,256200000.0
2009-09-29 07:59:00,0.91775,0.9178,0.91775,0.91775,130800000.0
2009-09-29 08:00:00,0.91775,0.9178,0.91765,0.91765,215000000.0
2009-09-29 08:01:00,0.91765,0.91765,0.91755,0.9176,188900000.0
2009-09-29 08:02:00,0.9176,0.91765,0.9176,0.91765,121900000.0
2009-09-29 08:03:00,0.9176,0.9177,0.9175,0.9176,162300000.0
2009-09-29 08:04:00,0.9176,0.9176,0.91755,0.91755,203600000.0
2009-09-29 08:05:00,0.91755,0.9177,0.9175,0.9177,500300000.0
2009-09-29 08:06:00,0.9177,0.9178,0.91765,0.9178,216300000.0
2009-09-29 08:07:00,0.9178,0.9181,0.9178,0.91805,552400000.0
2009-09-29 08:08:00,0.9181,0.9183,0.91805,0.91825,435100000.0
2009-09-29 08:09:00,0.91825,0.91865,0.91825,0.91865,320000000.0
2009-09-29 08:10:00,0.9186,0.9187,0.9184,0.9185,346800000.0
2009-09-29 08:11:00,0.9185,0.9186,0.91845,0.9186,285200000.0
2009-09-29 08:12:00,0.9186,0.9186,0.91855,0.9186,677499999.0
2009-09-29 08:13:00,0.9186,0.9186,0.91855,0.9186,280400000.0
2009-09-29 08:14:00,0.9186,0.91865,0.9185,0.9186,383100000.0
2009-09-29 08:15:00,0.9186,0.9186,0.91855,0.91855,83700000.0
2009-09-29 08:16:00,0.91855,0.91865,0.91845,0.91865,191700000.0
2009-09-29 08:17:00,0.91865,0.919,0.91865,0.9188,556199999.0
2009-09-29 08:18:00,0.9188,0.9188,0.91855,0.9186,449200000.0
2009-09-29 08:19:00,0.9186,0.9187,0.91855,0.91855,479000000.0
2009-09-29 08:20:00,0.91855,0.9189,0.91855,0.9189,339200000.0
2009-09-29 08:21:00,0.91885,0.919,0.91885,0.91895,297500000.0
2009-09-29 08:22:00,0.91895,0.9194,0.91895,0.9194,404000000.0
2009-09-29 08:23:00,0.91925,0.91925,0.91895,0.919,240900000.0
2009-09-29 08:24:00,0.919,0.91905,0.91895,0.91905,214800000.0
2009-09-29 08:25:00,0.91905,0.91925,0.919,0.91905,320800000.0
2009-09-29 08:26:00,0.91905,0.9192,0.91885,0.9189,508900000.0
2009-09-29 08:27:00,0.91895,0.91895,0.91875,0.91875,357000000.0
2009-09-29 08:28:00,0.9188,0.9188,0.9186,0.91865,304600000.0
2009-09-29 08:29:00,0.91865,0.9189,0.91865,0.9188,602800000.0
2009-09-29 08:30:00,0.9188,0.9189,0.9188,0.91885,302000000.0
2009-09-29 08:31:00,0.91885,0.9189,0.91875,0.91885,628499998.0
2009-09-29 08:32:00,0.91885,0.919,0.9188,0.91895,698199999.0
2009-09-29 08:33:00,0.91895,0.91915,0.91895,0.919,311000000.0
2009-09-29 08:34:00,0.919,0.9192,0.91895,0.9191,498900000.0
2009-09-29 08:35:00,0.9191,0.9191,0.91895,0.919,295300000.0
2009-09-29 08:36:00,0.919,0.919,0.91875,0.91885,618000001.0
2009-09-29 08:37:00,0.91885,0.919,0.9188,0.91895,659700000.0
2009-09-29 08:38:00,0.91895,0.91895,0.9188,0.9188,705800000.0
2009-09-29 08:39:00,0.91885,0.91885,0.91865,0.91865,375100000.0
2009-09-29 08:40:00,0.91865,0.91875,0.9186,0.9187,280400000.0
2009-09-29 08:41:00,0.9187,0.9188,0.91865,0.9188,379599999.0
2009-09-29 08:42:00,0.9188,0.9189,0.91875,0.9189,482700000.0
2009-09-29 08:43:00,0.91885,0.919,0.91885,0.919,307400000.0
2009-09-29 08:44:00,0.919,0.91915,0.91895,0.919,553000000.0
2009-09-29 08:45:00,0.919,0.91905,0.91895,0.91905,373000000.0
2009-09-29 08:46:00,0.91905,0.9192,0.91905,0.9192,335800000.0
2009-09-29 08:47:00,0.9192,0.9193,0.91915,0.91915,487400000.0
2009-09-29 08:48:00,0.91915,0.91935,0.9191,0.91925,428700000.0
2009-09-29 08:49:00,0.91925,0.91925,0.91905,0.9191,314100000.0
2009-09-29 08:50:00,0.9191,0.91915,0.919,0.919,429300000.0
2009-09-29 08:51:00,0.91905,0.9191,0.91875,0.91875,206900000.0
2009-09-29 08:52:00,0.9189,0.9189,0.9188,0.9188,174400000.0
2009-09-29 08:53:00,0.9188,0.91895,0.91875,0.91885,432100001.0
2009-09-29 08:54:00,0.9188,0.91915,0.9188,0.91915,732000001.0
2009-09-29 08:55:00,0.91915,0.91915,0.9189,0.9189,469000000.0
2009-09-29 08:56:00,0.9189,0.91895,0.9187,0.91885,416000000.0
2009-09-29 08:57:00,0.91885,0.9189,0.91885,0.9189,249100000.0
2009-09-29 08:58:00,0.91885,0.9189,0.91875,0.91885,354500000.0
2009-09-29 08:59:00,0.91885,0.91895,0.91885,0.9189,445000000.0
2009-09-29 09:00:00,0.9189,0.91935,0.9189,0.91935,499400000.0
2009-09-29 09:01:00,0.9194,0.91985,0.91935,0.91985,406600000.0
2009-09-29 09:02:00,0.9199,0.92055,0.91985,0.9205,528700000.0
2009-09-29 09:03:00,0.9205,0.9205,0.92005,0.9202,462400000.0
2009-09-29 09:04:00,0.9202,0.9204,0.9201,0.9201,617700000.0
2009-09-29 09:05:00,0.9201,0.9201,0.92,0.92005,587300000.0
2009-09-29 09:06:00,0.9201,0.92045,0.92005,0.9204,401900000.0
2009-09-29 09:07:00,0.9204,0.92055,0.92035,0.9204,525700000.0
2009-09-29 09:08:00,0.9204,0.9205,0.92015,0.9202,608900001.0
2009-09-29 09:09:00,0.9202,0.92025,0.91995,0.92,402100000.0
2009-09-29 09:10:00,0.92,0.92005,0.9198,0.9199,679300000.0
2009-09-29 09:11:00,0.9199,0.91995,0.9198,0.91985,508699999.0
2009-09-29 09:12:00,0.91985,0.91985,0.9198,0.91985,565900000.0
2009-09-29 09:13:00,0.91985,0.9203,0.91985,0.92025,754100000.0
2009-09-29 09:14:00,0.92025,0.92095,0.92025,0.9208,980100000.0
2009-09-29 09:15:00,0.9208,0.92095,0.9207,0.9208,546000000.0
2009-09-29 09:16:00,0.9208,0.9209,0.92075,0.92075,712300000.0
2009-09-29 09:17:00,0.9208,0.9209,0.92065,0.9207,397400000.0
2009-09-29 09:18:00,0.9207,0.9208,0.92035,0.9206,637800000.0
2009-09-29 09:19:00,0.9206,0.9206,0.9203,0.92045,421400000.0
2009-09-29 09:20:00,0.92045,0.92055,0.9203,0.9203,707500000.0
2009-09-29 09:21:00,0.92035,0.9206,0.9203,0.92035,1001500000.0
2009-09-29 09:22:00,0.92035,0.9204,0.9203,0.9203,553200000.0
2009-09-29 09:23:00,0.9204,0.9207,0.92025,0.9206,698000000.0
2009-09-29 09:24:00,0.92065,0.92075,0.9206,0.92065,374600000.0
2009-09-29 09:25:00,0.92065,0.9207,0.92035,0.9205,560100000.0
2009-09-29 09:26:00,0.9205,0.92075,0.92045,0.9207,604800000.0
2009-09-29 09:27:00,0.9207,0.9207,0.9205,0.92055,302200000.0
2009-09-29 09:28:00,0.9205,0.92085,0.9205,0.92075,573400000.0
2009-09-29 09:29:00,0.9207,0.921,0.9205,0.92055,347500000.0
2009-09-29 09:30:00,0.9205,0.9208,0.92045,0.9206,603800000.0
2009-09-29 09:31:00,0.9206,0.92065,0.9201,0.92015,581900000.0
2009-09-29 09:32:00,0.92015,0.92025,0.92015,0.92015,335100000.0
2009-09-29 09:33:00,0.92015,0.92035,0.9201,0.92035,532999999.0
2009-09-29 09:34:00,0.92035,0.9205,0.92015,0.92015,584400000.0
2009-09-29 09:35:00,0.9201,0.9202,0.92,0.92015,691100000.0
2009-09-29 09:36:00,0.92015,0.9202,0.9201,0.9202,245700001.0
2009-09-29 09:37:00,0.9202,0.9202,0.92,0.92005,479400001.0
2009-09-29 09:38:00,0.92005,0.92005,0.91985,0.91995,360800002.0
2009-09-29 09:39:00,0.91995,0.91995,0.91965,0.9197,595400000.0
2009-09-29 09:40:00,0.9197,0.91975,0.91965,0.9197,618900000.0
2009-09-29 09:41:00,0.9197,0.91985,0.91945,0.9195,753200001.0
2009-09-29 09:42:00,0.9195,0.91975,0.9195,0.91965,758799999.0
2009-09-29 09:43:00,0.91965,0.9202,0.9195,0.9202,703199998.0
2009-09-29 09:44:00,0.9203,0.9203,0.91945,0.91945,603100000.0
2009-09-29 09:45:00,0.91945,0.9195,0.9193,0.9194,389000000.0
2009-09-29 09:46:00,0.9194,0.9194,0.91935,0.9194,395199999.0
2009-09-29 09:47:00,0.9194,0.9195,0.91935,0.91945,556900001.0
2009-09-29 09:48:00,0.91945,0.9195,0.91935,0.9194,598399999.0
2009-09-29 09:49:00,0.9194,0.91955,0.9193,0.9194,649400000.0
2009-09-29 09:50:00,0.9194,0.9194,0.9191,0.9191,722000001.0
2009-09-29 09:51:00,0.91915,0.91915,0.9188,0.91885,576999999.0
2009-09-29 09:52:00,0.9188,0.9189,0.9186,0.91865,697499998.0
2009-09-29 09:53:00,0.91865,0.919,0.9186,0.9188,802900003.0
2009-09-29 09:54:00,0.9187,0.91885,0.91855,0.91875,885399998.0
2009-09-29 09:55:00,0.91875,0.91895,0.91865,0.91885,680400000.0
2009-09-29 09:56:00,0.91885,0.919,0.9188,0.919,808600001.0
2009-09-29 09:57:00,0.91905,0.9192,0.91895,0.9192,704700001.0
2009-09-29 09:58:00,0.9192,0.9192,0.9191,0.91915,670000000.0
2009-09-29 09:59:00,0.91915,0.91915,0.91895,0.91905,990199998.0
2009-09-29 10:00:00,0.91905,0.91905,0.9188,0.9189,784799999.0
2009-09-29 10:01:00,0.9189,0.9189,0.91875,0.91885,882299994.0
2009-09-29 10:02:00,0.91885,0.91885,0.91845,0.91865,818399999.0
2009-09-29 10:03:00,0.91865,0.9188,0.9185,0.9187,756800000.0
2009-09-29 10:04:00,0.9187,0.9188,0.9187,0.9187,437500000.0
2009-09-29 10:05:00,0.91875,0.91875,0.91855,0.91865,701100000.0
2009-09-29 10:06:00,0.9187,0.91895,0.9187,0.9189,560900000.0
2009-09-29 10:07:00,0.9189,0.91895,0.91865,0.9187,827400001.0
2009-09-29 10:08:00,0.91865,0.9187,0.91835,0.91845,721000001.0
2009-09-29 10:09:00,0.9184,0.9184,0.91815,0.9183,756899999.0
2009-09-29 10:10:00,0.9183,0.91865,0.9183,0.9185,850700001.0
2009-09-29 10:11:00,0.9185,0.9185,0.9183,0.91835,435400000.0
2009-09-29 10:12:00,0.91835,0.91865,0.91835,0.9186,330400000.0
2009-09-29 10:13:00,0.9186,0.91865,0.9183,0.9183,309000000.0
2009-09-29 10:14:00,0.9183,0.91875,0.9183,0.9186,528400000.0
2009-09-29 10:15:00,0.9186,0.9187,0.91815,0.91825,794900001.0
2009-09-29 10:16:00,0.9182,0.91845,0.91815,0.9184,338500000.0
2009-09-29 10:17:00,0.91835,0.9185,0.9183,0.91845,367600000.0
2009-09-29 10:18:00,0.91845,0.9186,0.9184,0.91855,165300000.0
2009-09-29 10:19:00,0.91855,0.91865,0.9185,0.91855,475400000.0
2009-09-29 10:20:00,0.91855,0.91865,0.91855,0.9186,292300000.0
2009-09-29 10:21:00,0.9186,0.9186,0.9184,0.91855,397099998.0
2009-09-29 10:22:00,0.91855,0.91865,0.91855,0.9186,168500000.0
2009-09-29 10:23:00,0.9186,0.91885,0.9186,0.9187,369500000.0
2009-09-29 10:24:00,0.9187,0.91875,0.91845,0.9185,560500000.0
2009-09-29 10:25:00,0.9185,0.91865,0.91845,0.91845,703300000.0
2009-09-29 10:26:00,0.91845,0.91875,0.91845,0.9187,962400001.0
2009-09-29 10:27:00,0.9187,0.91885,0.91865,0.9188,389399999.0
2009-09-29 10:28:00,0.9188,0.9191,0.9188,0.9189,407700000.0
2009-09-29 10:29:00,0.9189,0.919,0.91875,0.9189,435200000.0
2009-09-29 10:30:00,0.91905,0.91925,0.9185,0.9188,689000000.0
2009-09-29 10:31:00,0.9188,0.9193,0.9186,0.9186,896799999.0
2009-09-29 10:32:00,0.9186,0.9189,0.9186,0.9188,614800000.0
2009-09-29 10:33:00,0.9188,0.91905,0.9188,0.91905,639500000.0
2009-09-29 10:34:00,0.919,0.91915,0.919,0.9191,370600000.0
2009-09-29 10:35:00,0.9191,0.91925,0.9188,0.91915,667600000.0
2009-09-29 10:36:00,0.91915,0.91925,0.91885,0.9189,720099998.0
2009-09-29 10:37:00,0.91895,0.9192,0.9189,0.9192,914400000.0
2009-09-29 10:38:00,0.9192,0.91925,0.91915,0.91925,499700000.0
2009-09-29 10:39:00,0.91925,0.91925,0.91915,0.9192,426500000.0
2009-09-29 10:40:00,0.9192,0.91925,0.9186,0.9186,829900000.0
2009-09-29 10:41:00,0.9186,0.91885,0.91855,0.9188,1109299999.0
2009-09-29 10:42:00,0.9188,0.91895,0.9188,0.9189,419100000.0
2009-09-29 10:43:00,0.91895,0.91895,0.9188,0.9189,249000000.0
2009-09-29 10:44:00,0.9189,0.9189,0.91875,0.9188,396000000.0
2009-09-29 10:45:00,0.9188,0.91895,0.9188,0.9189,332600000.0
2009-09-29 10:46:00,0.9189,0.91905,0.91885,0.91905,396400000.0
2009-09-29 10:47:00,0.91905,0.91915,0.9187,0.9187,717300000.0
2009-09-29 10:48:00,0.9187,0.9189,0.9187,0.9188,701400000.0
2009-09-29 10:49:00,0.9188,0.9188,0.9187,0.9188,416200000.0
2009-09-29 10:50:00,0.9188,0.919,0.9187,0.91895,527700000.0
2009-09-29 10:51:00,0.91895,0.91905,0.9188,0.9189,668400000.0
2009-09-29 10:52:00,0.91895,0.91895,0.91885,0.91885,330500001.0
2009-09-29 10:53:00,0.91885,0.91905,0.9188,0.919,441300000.0
2009-09-29 10:54:00,0.919,0.919,0.9188,0.91885,458799999.0
2009-09-29 10:55:00,0.91885,0.9191,0.91885,0.91905,704500000.0
2009-09-29 10:56:00,0.91905,0.91925,0.919,0.91915,675099999.0
2009-09-29 10:57:00,0.91915,0.9192,0.91915,0.9192,266800000.0
2009-09-29 10:58:00,0.9192,0.9195,0.9191,0.91935,429300000.0
2009-09-29 10:59:00,0.9193,0.9197,0.9193,0.91965,471400000.0
2009-09-29 11:00:00,0.9196,0.91965,0.91925,0.9193,533000000.0
2009-09-29 11:01:00,0.91945,0.9196,0.91935,0.9194,596800000.0
2009-09-29 11:02:00,0.9194,0.9198,0.9193,0.9197,506600000.0
2009-09-29 11:03:00,0.91975,0.9199,0.91965,0.91965,659800000.0
2009-09-29 11:04:00,0.91965,0.91985,0.9196,0.91965,589400000.0
2009-09-29 11:05:00,0.91965,0.9197,0.91955,0.91965,740499999.0
2009-09-29 11:06:00,0.91965,0.9199,0.91955,0.9197,855600000.0
2009-09-29 11:07:00,0.9197,0.91985,0.91945,0.9195,739400000.0
2009-09-29 11:08:00,0.9195,0.91965,0.9194,0.9195,606499999.0
2009-09-29 11:09:00,0.9195,0.9195,0.9194,0.9195,673100000.0
2009-09-29 11:10:00,0.9195,0.91995,0.9195,0.91985,730200000.0
2009-09-29 11:11:00,0.9198,0.9198,0.91945,0.91945,746100000.0
2009-09-29 11:12:00,0.9195,0.91965,0.91945,0.9195,534000000.0
2009-09-29 11:13:00,0.9195,0.91965,0.9195,0.91955,468100000.0
2009-09-29 11:14:00,0.91955,0.91965,0.91955,0.91965,256600000.0
2009-09-29 11:15:00,0.9196,0.91975,0.9196,0.9197,285100000.0
2009-09-29 11:16:00,0.9197,0.9198,0.91965,0.9197,338700000.0
2009-09-29 11:17:00,0.9197,0.91975,0.9197,0.9197,263500000.0
2009-09-29 11:18:00,0.9197,0.9198,0.9197,0.91975,239300000.0
2009-09-29 11:19:00,0.91975,0.91985,0.9197,0.91985,392300000.0
2009-09-29 11:20:00,0.91985,0.9199,0.9196,0.91965,407100000.0
2009-09-29 11:21:00,0.9196,0.91965,0.9195,0.91955,404300000.0
2009-09-29 11:22:00,0.91955,0.91965,0.91955,0.91955,531100000.0
2009-09-29 11:23:00,0.91955,0.9197,0.91945,0.91945,710900000.0
2009-09-29 11:24:00,0.91945,0.9199,0.9194,0.9198,681099999.0
2009-09-29 11:25:00,0.91985,0.92,0.9198,0.91995,515400000.0
2009-09-29 11:26:00,0.91995,0.92025,0.9199,0.92025,305700000.0
2009-09-29 11:27:00,0.92025,0.92065,0.92025,0.92055,843999999.0
2009-09-29 11:28:00,0.92055,0.92055,0.92035,0.92045,234300000.0
2009-09-29 11:29:00,0.9204,0.92055,0.9202,0.9203,776900000.0
2009-09-29 11:30:00,0.92025,0.92035,0.9202,0.9202,533200000.0
2009-09-29 11:31:00,0.9202,0.9205,0.92015,0.92045,801200000.0
2009-09-29 11:32:00,0.92045,0.92055,0.9203,0.9204,366500000.0
2009-09-29 11:33:00,0.9204,0.92045,0.9202,0.9202,501400000.0
2009-09-29 11:34:00,0.9202,0.92025,0.9201,0.92015,282100000.0
2009-09-29 11:35:00,0.92015,0.92025,0.9201,0.9201,562300000.0
2009-09-29 11:36:00,0.9201,0.9202,0.92005,0.92005,524900000.0
2009-09-29 11:37:00,0.92005,0.92025,0.92005,0.9202,453800000.0
2009-09-29 11:38:00,0.9202,0.9208,0.92005,0.9208,477600000.0
2009-09-29 11:39:00,0.9208,0.9209,0.92065,0.9208,615300000.0
2009-09-29 11:40:00,0.9208,0.9208,0.9206,0.92065,531000000.0
2009-09-29 11:41:00,0.92065,0.9207,0.92045,0.9205,402200000.0
2009-09-29 11:42:00,0.9205,0.92055,0.92035,0.92055,579100000.0
2009-09-29 11:43:00,0.9205,0.9206,0.9203,0.9203,525200000.0
2009-09-29 11:44:00,0.9203,0.9203,0.9201,0.9202,395000000.0
2009-09-29 11:45:00,0.9202,0.92025,0.9201,0.9201,173800000.0
2009-09-29 11:46:00,0.9201,0.92015,0.92005,0.92005,288200000.0
2009-09-29 11:47:00,0.92,0.92,0.91895,0.9191,501400000.0
2009-09-29 11:48:00,0.91915,0.91935,0.9191,0.9193,342700000.0
2009-09-29 11:49:00,0.91925,0.91925,0.91835,0.91835,625200001.0
2009-09-29 11:50:00,0.91835,0.91845,0.91825,0.91835,435400000.0
2009-09-29 11:51:00,0.91835,0.91845,0.918,0.9183,604200001.0
2009-09-29 11:52:00,0.9183,0.9185,0.9177,0.9177,623800000.0
2009-09-29 11:53:00,0.91765,0.9179,0.9174,0.91785,918600000.0
2009-09-29 11:54:00,0.91785,0.91785,0.91755,0.9176,545200002.0
2009-09-29 11:55:00,0.9177,0.91795,0.91765,0.91765,693199999.0
2009-09-29 11:56:00,0.9177,0.9177,0.9163,0.9167,516400000.0
2009-09-29 11:57:00,0.9167,0.91695,0.91645,0.91665,553600001.0
2009-09-29 11:58:00,0.91665,0.91665,0.9162,0.9163,889900000.0
2009-09-29 11:59:00,0.9163,0.91695,0.9158,0.9169,803399997.0
2009-09-29 12:00:00,0.91685,0.9169,0.9158,0.91595,899600000.0
2009-09-29 12:01:00,0.9159,0.9163,0.91575,0.9163,748300001.0
2009-09-29 12:02:00,0.9163,0.9165,0.91575,0.91585,619800000.0
2009-09-29 12:03:00,0.91585,0.91595,0.91535,0.91545,943200001.0
2009-09-29 12:04:00,0.91545,0.9156,0.91515,0.91525,1120250003.0
2009-09-29 12:05:00,0.9153,0.91545,0.91505,0.9152,600000000.0
2009-09-29 12:06:00,0.9152,0.91545,0.9152,0.91535,607100000.0
2009-09-29 12:07:00,0.91535,0.9158,0.91535,0.91575,442999999.0
2009-09-29 12:08:00,0.9157,0.9159,0.9156,0.91565,408400000.0
2009-09-29 12:09:00,0.91565,0.91575,0.9154,0.91545,486300000.0
2009-09-29 12:10:00,0.91545,0.91565,0.91545,0.9156,597900000.0
2009-09-29 12:11:00,0.9156,0.9158,0.9156,0.9157,430000000.0
2009-09-29 12:12:00,0.9157,0.9159,0.91565,0.9157,500199999.0
2009-09-29 12:13:00,0.9157,0.9158,0.91535,0.9155,281600000.0
2009-09-29 12:14:00,0.9155,0.9157,0.9153,0.91535,333600000.0
2009-09-29 12:15:00,0.91535,0.91535,0.9149,0.9149,666600000.0
2009-09-29 12:16:00,0.9149,0.915,0.91445,0.9146,710300000.0
2009-09-29 12:17:00,0.9145,0.91455,0.9139,0.9139,556599999.0
2009-09-29 12:18:00,0.9139,0.9139,0.91305,0.9134,786000000.0
2009-09-29 12:19:00,0.9134,0.9136,0.91325,0.9135,650200000.0
2009-09-29 12:20:00,0.9135,0.91375,0.9135,0.91355,736100000.0
2009-09-29 12:21:00,0.91355,0.9137,0.9135,0.91355,486300000.0
2009-09-29 12:22:00,0.91355,0.91355,0.91255,0.9126,638399998.0
2009-09-29 12:23:00,0.91255,0.91255,0.9118,0.91215,693300000.0
2009-09-29 12:24:00,0.91215,0.9125,0.91195,0.91195,677800000.0
2009-09-29 12:25:00,0.912,0.9123,0.9118,0.9122,781800003.0
2009-09-29 12:26:00,0.91215,0.91255,0.91215,0.91255,452400000.0
2009-09-29 12:27:00,0.91255,0.9127,0.91235,0.9126,252800000.0
2009-09-29 12:28:00,0.9126,0.91265,0.91255,0.9126,205700000.0
2009-09-29 12:29:00,0.9126,0.91295,0.9126,0.9129,142100000.0
2009-09-29 12:30:00,0.91295,0.9137,0.91295,0.9135,579000000.0
2009-09-29 12:31:00,0.91345,0.9139,0.91315,0.91385,697800000.0
2009-09-29 12:32:00,0.91385,0.91385,0.91335,0.91355,794500002.0
2009-09-29 12:33:00,0.91355,0.9137,0.9134,0.9134,601600001.0
2009-09-29 12:34:00,0.9134,0.91345,0.9125,0.9126,763100001.0
2009-09-29 12:35:00,0.9126,0.9126,0.9122,0.9123,736700001.0
2009-09-29 12:36:00,0.9123,0.9123,0.91175,0.91175,559900000.0
2009-09-29 12:37:00,0.91175,0.9122,0.91175,0.9119,764200000.0
2009-09-29 12:38:00,0.91195,0.9121,0.9117,0.9117,584900000.0
2009-09-29 12:39:00,0.9117,0.9118,0.91125,0.91135,715500000.0
2009-09-29 12:40:00,0.91135,0.9116,0.9113,0.9113,541000000.0
2009-09-29 12:41:00,0.9113,0.9113,0.91065,0.9107,964199997.0
2009-09-29 12:42:00,0.9107,0.911,0.91065,0.9109,442400000.0
2009-09-29 12:43:00,0.9109,0.91145,0.9109,0.91135,506900000.0
2009-09-29 12:44:00,0.91135,0.9118,0.91135,0.91165,307100000.0
2009-09-29 12:45:00,0.9117,0.91215,0.9117,0.91195,536000000.0
2009-09-29 12:46:00,0.91195,0.91195,0.9117,0.91185,322100000.0
2009-09-29 12:47:00,0.91185,0.91185,0.9116,0.9117,469600000.0
2009-09-29 12:48:00,0.9117,0.91205,0.91165,0.91195,267900000.0
2009-09-29 12:49:00,0.91195,0.91205,0.91185,0.9119,420900000.0
2009-09-29 12:50:00,0.9119,0.91195,0.91175,0.91175,394400000.0
2009-09-29 12:51:00,0.91175,0.9121,0.91175,0.91195,537500000.0
2009-09-29 12:52:00,0.9119,0.9119,0.9116,0.9116,593700000.0
2009-09-29 12:53:00,0.9116,0.9118,0.91145,0.91145,572000001.0
2009-09-29 12:54:00,0.91145,0.9118,0.91145,0.91175,637700000.0
2009-09-29 12:55:00,0.91175,0.9119,0.9115,0.9115,746300000.0
2009-09-29 12:56:00,0.91155,0.9116,0.9112,0.91135,694600001.0
2009-09-29 12:57:00,0.91135,0.91155,0.9112,0.91145,378300000.0
2009-09-29 12:58:00,0.91145,0.91175,0.91145,0.91175,525200000.0
2009-09-29 12:59:00,0.9117,0.91195,0.91165,0.9118,673000000.0
2009-09-29 13:00:00,0.9118,0.9121,0.9117,0.91205,511400000.0
2009-09-29 13:01:00,0.91205,0.9123,0.91205,0.91225,436000000.0
2009-09-29 13:02:00,0.9122,0.9122,0.912,0.912,338400000.0
2009-09-29 13:03:00,0.91195,0.91205,0.9119,0.912,531500000.0
2009-09-29 13:04:00,0.912,0.9121,0.91185,0.9119,282400000.0
2009-09-29 13:05:00,0.9119,0.9119,0.9116,0.9118,431300000.0
2009-09-29 13:06:00,0.9119,0.91195,0.9117,0.9118,462899999.0
2009-09-29 13:07:00,0.91185,0.9119,0.91175,0.91185,276000000.0
2009-09-29 13:08:00,0.91185,0.91195,0.91185,0.9119,310800000.0
2009-09-29 13:09:00,0.9119,0.91215,0.9119,0.91215,525300000.0
2009-09-29 13:10:00,0.91215,0.9124,0.9119,0.9124,497100001.0
2009-09-29 13:11:00,0.9124,0.9126,0.9123,0.9125,486800000.0
2009-09-29 13:12:00,0.9125,0.9126,0.9124,0.91255,476100000.0
2009-09-29 13:13:00,0.91255,0.9126,0.9125,0.9125,310800000.0
2009-09-29 13:14:00,0.9125,0.91255,0.91145,0.91195,666699999.0
2009-09-29 13:15:00,0.912,0.9126,0.91075,0.9111,684300000.0
2009-09-29 13:16:00,0.91105,0.91105,0.91055,0.9107,688700000.0
2009-09-29 13:17:00,0.91075,0.9115,0.91075,0.91145,699400000.0
2009-09-29 13:18:00,0.91145,0.91185,0.91145,0.91175,689000000.0
2009-09-29 13:19:00,0.9117,0.91175,0.91165,0.91175,512400000.0
2009-09-29 13:20:00,0.91185,0.91185,0.91165,0.91175,367300000.0
2009-09-29 13:21:00,0.91175,0.91185,0.91165,0.91175,545699999.0
2009-09-29 13:22:00,0.91175,0.91175,0.91165,0.9117,401100000.0
2009-09-29 13:23:00,0.9117,0.9118,0.91165,0.9117,239700000.0
2009-09-29 13:24:00,0.9117,0.9119,0.9117,0.91185,419100001.0
2009-09-29 13:25:00,0.91185,0.9124,0.91185,0.9122,645400000.0
2009-09-29 13:26:00,0.9122,0.9122,0.9118,0.91185,326300000.0
2009-09-29 13:27:00,0.91185,0.9125,0.91185,0.91235,404600000.0
2009-09-29 13:28:00,0.91235,0.91245,0.91225,0.91245,204600000.0
2009-09-29 13:29:00,0.91245,0.9126,0.9121,0.91215,470100000.0
2009-09-29 13:30:00,0.91215,0.91215,0.9116,0.91185,420800000.0
2009-09-29 13:31:00,0.91185,0.9121,0.9118,0.91205,346500000.0
2009-09-29 13:32:00,0.91205,0.91205,0.91195,0.91195,201100000.0
2009-09-29 13:33:00,0.91195,0.91195,0.91165,0.9117,489700000.0
2009-09-29 13:34:00,0.91165,0.9119,0.91155,0.91175,506600000.0
2009-09-29 13:35:00,0.91175,0.9118,0.91165,0.9117,291100000.0
2009-09-29 13:36:00,0.9117,0.9117,0.91145,0.9116,632199999.0
2009-09-29 13:37:00,0.91165,0.9119,0.91165,0.91185,417200000.0
2009-09-29 13:38:00,0.91185,0.9119,0.9116,0.9116,623600000.0
2009-09-29 13:39:00,0.9116,0.91175,0.9115,0.91175,500500000.0
2009-09-29 13:40:00,0.91175,0.91185,0.9117,0.9117,419100000.0
2009-09-29 13:41:00,0.9117,0.9117,0.91155,0.9116,549300000.0
2009-09-29 13:42:00,0.9116,0.9116,0.91125,0.91125,480200000.0
2009-09-29 13:43:00,0.91125,0.91125,0.91095,0.911,714000002.0
2009-09-29 13:44:00,0.911,0.91105,0.9109,0.91105,336500000.0
2009-09-29 13:45:00,0.91115,0.91125,0.91105,0.91115,522900000.0
2009-09-29 13:46:00,0.91115,0.91115,0.9108,0.91085,487800000.0
2009-09-29 13:47:00,0.91085,0.9109,0.91075,0.91085,409400000.0
2009-09-29 13:48:00,0.91085,0.9109,0.9108,0.91085,445400000.0
2009-09-29 13:49:00,0.91085,0.91095,0.91085,0.91085,346200000.0
2009-09-29 13:50:00,0.91085,0.911,0.91085,0.911,164700000.0
2009-09-29 13:51:00,0.911,0.911,0.9109,0.9109,411500000.0
2009-09-29 13:52:00,0.9109,0.9112,0.9109,0.9111,629800000.0
2009-09-29 13:53:00,0.9111,0.9111,0.9107,0.91075,334400000.0
2009-09-29 13:54:00,0.91075,0.91085,0.91035,0.91035,645900000.0
2009-09-29 13:55:00,0.91035,0.91065,0.91035,0.91065,559100000.0
2009-09-29 13:56:00,0.9107,0.91095,0.91055,0.9107,633400001.0
2009-09-29 13:57:00,0.9107,0.911,0.9107,0.9109,713100000.0
2009-09-29 13:58:00,0.91095,0.911,0.91085,0.9109,552200000.0
2009-09-29 13:59:00,0.9109,0.9109,0.91055,0.91055,829299999.0
2009-09-29 14:00:00,0.91055,0.9109,0.9105,0.91085,620200001.0
2009-09-29 14:01:00,0.91085,0.9109,0.9107,0.9108,439899999.0
2009-09-29 14:02:00,0.9108,0.9108,0.9107,0.91075,410799999.0
2009-09-29 14:03:00,0.9108,0.91085,0.91075,0.91085,467800002.0
2009-09-29 14:04:00,0.9107,0.9108,0.9107,0.91075,396499999.0
2009-09-29 14:05:00,0.91075,0.9108,0.9107,0.9108,482499998.0
2009-09-29 14:06:00,0.9108,0.91145,0.9108,0.9112,536099999.0
2009-09-29 14:07:00,0.9112,0.91145,0.91115,0.9114,519799999.0
2009-09-29 14:08:00,0.9114,0.91145,0.9113,0.91135,246600000.0
2009-09-29 14:09:00,0.91135,0.91145,0.9113,0.91145,351400000.0
2009-09-29 14:10:00,0.9114,0.91155,0.91135,0.91135,438600000.0
2009-09-29 14:11:00,0.91135,0.9115,0.91135,0.9115,317300000.0
2009-09-29 14:12:00,0.9115,0.9119,0.9114,0.91185,370099999.0
2009-09-29 14:13:00,0.91185,0.9119,0.91175,0.9118,401100000.0
2009-09-29 14:14:00,0.9118,0.91185,0.91165,0.91165,907000001.0
2009-09-29 14:15:00,0.91165,0.9118,0.9115,0.9117,655999998.0
2009-09-29 14:16:00,0.9117,0.9118,0.91145,0.91165,543000000.0
2009-09-29 14:17:00,0.91165,0.91175,0.91155,0.9117,330900000.0
2009-09-29 14:18:00,0.9117,0.91175,0.9116,0.91175,196400000.0
2009-09-29 14:19:00,0.91175,0.9118,0.91155,0.91155,438800000.0
2009-09-29 14:20:00,0.91155,0.9117,0.91145,0.91165,667500000.0
2009-09-29 14:21:00,0.91165,0.91175,0.91145,0.91165,754500000.0
2009-09-29 14:22:00,0.91165,0.9117,0.9116,0.9116,383300000.0
2009-09-29 14:23:00,0.9116,0.91165,0.9115,0.91155,640200000.0
2009-09-29 14:24:00,0.91155,0.91175,0.91155,0.9117,678799998.0
2009-09-29 14:25:00,0.91175,0.9118,0.91165,0.91175,314800000.0
2009-09-29 14:26:00,0.9118,0.9119,0.91175,0.91185,663300002.0
2009-09-29 14:27:00,0.91185,0.912,0.91175,0.9119,636500001.0
2009-09-29 14:28:00,0.9119,0.9119,0.91185,0.91185,642399999.0
2009-09-29 14:29:00,0.91185,0.9121,0.91185,0.9121,641700002.0
2009-09-29 14:30:00,0.91205,0.91225,0.91195,0.912,618599999.0
2009-09-29 14:31:00,0.91195,0.91215,0.9119,0.912,572100000.0
2009-09-29 14:32:00,0.91205,0.9122,0.912,0.91215,214200000.0
2009-09-29 14:33:00,0.9121,0.91225,0.912,0.912,468700000.0
2009-09-29 14:34:00,0.912,0.91215,0.91195,0.9121,164300000.0
2009-09-29 14:35:00,0.9121,0.9122,0.912,0.912,255000000.0
2009-09-29 14:36:00,0.912,0.9122,0.9119,0.9122,517600001.0
2009-09-29 14:37:00,0.9122,0.9122,0.912,0.91205,493300000.0
2009-09-29 14:38:00,0.91205,0.9121,0.91195,0.91205,455399999.0
2009-09-29 14:39:00,0.91205,0.91205,0.9118,0.91185,508400002.0
2009-09-29 14:40:00,0.9119,0.91225,0.91185,0.91225,485700000.0
2009-09-29 14:41:00,0.91225,0.9123,0.91215,0.91225,477500000.0
2009-09-29 14:42:00,0.91225,0.91235,0.91215,0.9123,601900001.0
2009-09-29 14:43:00,0.9123,0.9123,0.9122,0.9123,403600001.0
2009-09-29 14:44:00,0.9123,0.91245,0.91225,0.91235,375300000.0
2009-09-29 14:45:00,0.9124,0.9124,0.9122,0.9122,301100000.0
2009-09-29 14:46:00,0.9122,0.91235,0.91215,0.9123,419900000.0
2009-09-29 14:47:00,0.91225,0.91235,0.9122,0.91225,329700000.0
2009-09-29 14:48:00,0.9122,0.91225,0.9122,0.9122,274400001.0
2009-09-29 14:49:00,0.91215,0.91215,0.91205,0.91215,274699999.0
2009-09-29 14:50:00,0.91215,0.91215,0.91205,0.91205,161100001.0
2009-09-29 14:51:00,0.912,0.91215,0.912,0.9121,486800001.0
2009-09-29 14:52:00,0.91215,0.9122,0.9121,0.91215,362100000.0
2009-09-29 14:53:00,0.91215,0.91215,0.91195,0.912,558600001.0
2009-09-29 14:54:00,0.912,0.9121,0.912,0.91205,333400000.0
2009-09-29 14:55:00,0.91205,0.91225,0.91205,0.91215,463599999.0
2009-09-29 14:56:00,0.91215,0.91225,0.91215,0.9122,382500002.0
2009-09-29 14:57:00,0.9121,0.9122,0.91195,0.91205,799200000.0
2009-09-29 14:58:00,0.91205,0.91205,0.91185,0.91185,311800000.0
2009-09-29 14:59:00,0.91185,0.9119,0.9117,0.9119,323800000.0
2009-09-29 15:00:00,0.9119,0.9119,0.9116,0.9117,465000000.0
2009-09-29 15:01:00,0.9117,0.91195,0.91155,0.9118,545900000.0
2009-09-29 15:02:00,0.9118,0.9119,0.9117,0.9119,384600000.0
2009-09-29 15:03:00,0.9119,0.91195,0.9118,0.91185,623800000.0
2009-09-29 15:04:00,0.91185,0.91215,0.91185,0.9121,345400000.0
2009-09-29 15:05:00,0.9121,0.9121,0.91175,0.9121,367500001.0
2009-09-29 15:06:00,0.9121,0.9121,0.91205,0.9121,131200000.0
2009-09-29 15:07:00,0.9121,0.9121,0.912,0.9121,282100000.0
2009-09-29 15:08:00,0.9121,0.91215,0.9118,0.9119,246500000.0
2009-09-29 15:09:00,0.9119,0.9119,0.9116,0.9117,640300000.0
2009-09-29 15:10:00,0.9117,0.91195,0.9115,0.91155,479700000.0
2009-09-29 15:11:00,0.9115,0.9115,0.9112,0.91135,596900000.0
2009-09-29 15:12:00,0.91135,0.91145,0.91125,0.9114,537600001.0
2009-09-29 15:13:00,0.9114,0.91155,0.9114,0.91145,292100000.0
2009-09-29 15:14:00,0.9114,0.9116,0.9114,0.91155,370100000.0
2009-09-29 15:15:00,0.9115,0.91155,0.91145,0.9115,241800000.0
2009-09-29 15:16:00,0.91145,0.9117,0.91145,0.9117,318600000.0
2009-09-29 15:17:00,0.9117,0.9117,0.9117,0.9117,140000000.0
2009-09-29 15:18:00,0.9117,0.91185,0.9117,0.91175,245800000.0
2009-09-29 15:19:00,0.91175,0.91175,0.9117,0.91175,297300000.0
2009-09-29 15:20:00,0.91175,0.91215,0.91175,0.9121,281700000.0
2009-09-29 15:21:00,0.91205,0.91225,0.91205,0.9121,429900000.0
2009-09-29 15:22:00,0.9121,0.91235,0.9121,0.91235,610200000.0
2009-09-29 15:23:00,0.91235,0.9124,0.9123,0.9124,370800001.0
2009-09-29 15:24:00,0.9124,0.91245,0.91235,0.9124,282400000.0
2009-09-29 15:25:00,0.9124,0.9124,0.9123,0.91235,419500000.0
2009-09-29 15:26:00,0.91235,0.9124,0.9123,0.91235,438700000.0
2009-09-29 15:27:00,0.91235,0.9124,0.91235,0.91235,162300000.0
2009-09-29 15:28:00,0.91235,0.91235,0.91225,0.9123,236200000.0
2009-09-29 15:29:00,0.9123,0.9123,0.9122,0.91225,269900001.0
2009-09-29 15:30:00,0.9122,0.91225,0.91215,0.9122,271100000.0
2009-09-29 15:31:00,0.9122,0.9122,0.912,0.91215,581400001.0
2009-09-29 15:32:00,0.91215,0.9122,0.91215,0.9122,276600000.0
2009-09-29 15:33:00,0.9122,0.9122,0.9117,0.9117,887100002.0
2009-09-29 15:34:00,0.9117,0.91185,0.91165,0.91175,363500000.0
2009-09-29 15:35:00,0.91175,0.9118,0.91165,0.91175,622100000.0
2009-09-29 15:36:00,0.91175,0.9118,0.91165,0.9118,608100000.0
2009-09-29 15:37:00,0.9118,0.9118,0.9116,0.91175,529799999.0
2009-09-29 15:38:00,0.91175,0.91195,0.91175,0.9119,931700001.0
2009-09-29 15:39:00,0.9119,0.912,0.9119,0.9119,575400000.0
2009-09-29 15:40:00,0.9119,0.91195,0.91185,0.91195,744599999.0
2009-09-29 15:41:00,0.91195,0.912,0.91175,0.91195,849100000.0
2009-09-29 15:42:00,0.91195,0.91195,0.91165,0.9117,951300006.0
2009-09-29 15:43:00,0.9117,0.91185,0.91165,0.91175,674500000.0
2009-09-29 15:44:00,0.9118,0.91185,0.91175,0.9118,729600001.0
2009-09-29 15:45:00,0.9118,0.9123,0.9117,0.9122,942800000.0
2009-09-29 15:46:00,0.9122,0.91245,0.91215,0.91235,608200000.0
2009-09-29 15:47:00,0.91245,0.91255,0.91235,0.91235,673799999.0
2009-09-29 15:48:00,0.9124,0.91295,0.91235,0.9129,618200000.0
2009-09-29 15:49:00,0.9129,0.9134,0.91285,0.9132,1014800004.0
2009-09-29 15:50:00,0.9132,0.9139,0.9132,0.9136,802600001.0
2009-09-29 15:51:00,0.9136,0.91375,0.9133,0.9133,992400004.0
2009-09-29 15:52:00,0.9133,0.91355,0.91325,0.9134,1015500000.0
2009-09-29 15:53:00,0.9134,0.91345,0.9131,0.91315,881500002.0
2009-09-29 15:54:00,0.9131,0.91325,0.91305,0.91315,789700000.0
2009-09-29 15:55:00,0.91315,0.91325,0.9129,0.913,665300003.0
2009-09-29 15:56:00,0.913,0.9131,0.91285,0.9131,495000000.0
2009-09-29 15:57:00,0.9131,0.9132,0.9128,0.9128,674900000.0
2009-09-29 15:58:00,0.9128,0.9128,0.91245,0.9127,818300001.0
2009-09-29 15:59:00,0.9127,0.91305,0.91255,0.913,471300000.0
2009-09-29 16:00:00,0.913,0.9132,0.91255,0.91275,691300002.0
2009-09-29 16:01:00,0.9127,0.91305,0.91265,0.91305,528800000.0
2009-09-29 16:02:00,0.91305,0.9131,0.9128,0.9128,976600001.0
2009-09-29 16:03:00,0.91275,0.9131,0.9126,0.9126,908800000.0
2009-09-29 16:04:00,0.9126,0.9127,0.91245,0.9125,889100001.0
2009-09-29 16:05:00,0.9125,0.9126,0.91245,0.9125,715500000.0
2009-09-29 16:06:00,0.91255,0.9126,0.9124,0.9124,859500001.0
2009-09-29 16:07:00,0.9124,0.9124,0.91225,0.9123,1111999999.0
2009-09-29 16:08:00,0.9123,0.9124,0.9121,0.91215,693200000.0
2009-09-29 16:09:00,0.91215,0.91225,0.91195,0.91215,1222100000.0
2009-09-29 16:10:00,0.9121,0.91225,0.91205,0.9121,853800000.0
2009-09-29 16:11:00,0.9121,0.9126,0.9121,0.91235,694599998.0
2009-09-29 16:12:00,0.91235,0.9126,0.91235,0.91255,808100000.0
2009-09-29 16:13:00,0.91255,0.9128,0.91255,0.91275,505899999.0
2009-09-29 16:14:00,0.91275,0.91285,0.9127,0.9128,377600000.0
2009-09-29 16:15:00,0.9128,0.91305,0.9128,0.91295,450600000.0
2009-09-29 16:16:00,0.91295,0.9131,0.9129,0.913,293500000.0
2009-09-29 16:17:00,0.913,0.9132,0.9129,0.9132,469600000.0
2009-09-29 16:18:00,0.9132,0.9135,0.9131,0.91335,486199997.0
2009-09-29 16:19:00,0.91335,0.91335,0.913,0.91315,344300000.0
2009-09-29 16:20:00,0.9132,0.9133,0.91315,0.91315,311500000.0
2009-09-29 16:21:00,0.91315,0.9133,0.91315,0.9133,268600000.0
2009-09-29 16:22:00,0.91335,0.91355,0.91325,0.91335,444100000.0
2009-09-29 16:23:00,0.91335,0.91335,0.91305,0.9131,473600001.0
2009-09-29 16:24:00,0.91315,0.9132,0.91305,0.91305,546199999.0
2009-09-29 16:25:00,0.913,0.91315,0.913,0.9131,558899999.0
2009-09-29 16:26:00,0.9131,0.9134,0.91305,0.91325,439499999.0
2009-09-29 16:27:00,0.91325,0.9134,0.91315,0.91325,536200001.0
2009-09-29 16:28:00,0.9132,0.9133,0.91315,0.9133,669200002.0
2009-09-29 16:29:00,0.91325,0.9134,0.91325,0.9133,573299998.0
2009-09-29 16:30:00,0.9133,0.9134,0.9132,0.9132,502799999.0
2009-09-29 16:31:00,0.9132,0.91325,0.91315,0.91325,665600000.0
2009-09-29 16:32:00,0.91325,0.9134,0.91325,0.9133,615200000.0
2009-09-29 16:33:00,0.9133,0.9133,0.9128,0.9128,751300001.0
2009-09-29 16:34:00,0.9128,0.91305,0.91265,0.9127,763400001.0
2009-09-29 16:35:00,0.9127,0.9128,0.9126,0.91265,561300000.0
2009-09-29 16:36:00,0.91265,0.9127,0.91255,0.91255,678100004.0
2009-09-29 16:37:00,0.91255,0.9126,0.9124,0.9125,519100000.0
2009-09-29 16:38:00,0.9125,0.9126,0.9125,0.9125,356100000.0
2009-09-29 16:39:00,0.91255,0.91255,0.9124,0.91245,266100000.0
2009-09-29 16:40:00,0.91245,0.9126,0.91245,0.9126,505600000.0
2009-09-29 16:41:00,0.91255,0.91275,0.91255,0.9127,726299998.0
2009-09-29 16:42:00,0.9127,0.9127,0.91255,0.9126,371100000.0
2009-09-29 16:43:00,0.9126,0.91265,0.91255,0.9126,268600000.0
2009-09-29 16:44:00,0.9126,0.91265,0.91245,0.91255,269800000.0
2009-09-29 16:45:00,0.91255,0.91265,0.91245,0.9125,388900000.0
2009-09-29 16:46:00,0.9125,0.91265,0.9125,0.91255,357300000.0
2009-09-29 16:47:00,0.91255,0.9126,0.91245,0.91255,355200001.0
2009-09-29 16:48:00,0.9126,0.9126,0.9125,0.91255,461200000.0
2009-09-29 16:49:00,0.9125,0.91265,0.9125,0.9125,472200001.0
2009-09-29 16:50:00,0.9125,0.9126,0.91245,0.91255,428000000.0
2009-09-29 16:51:00,0.91255,0.91255,0.91235,0.9124,444500001.0
2009-09-29 16:52:00,0.9124,0.91245,0.9123,0.9124,455600001.0
2009-09-29 16:53:00,0.9124,0.9124,0.912,0.9122,427500000.0
2009-09-29 16:54:00,0.9122,0.9124,0.9122,0.91235,278699999.0
2009-09-29 16:55:00,0.9124,0.91245,0.91225,0.91245,158400000.0
2009-09-29 16:56:00,0.9124,0.9134,0.91235,0.91305,462800000.0
2009-09-29 16:57:00,0.91305,0.91325,0.913,0.91325,704100000.0
2009-09-29 16:58:00,0.91325,0.9135,0.91325,0.91325,867500000.0
2009-09-29 16:59:00,0.91325,0.9133,0.9125,0.9127,795900000.0
2009-09-29 17:00:00,0.91265,0.91275,0.91245,0.91265,1044200001.0
2009-09-29 17:01:00,0.91265,0.91265,0.9125,0.91255,716300000.0
2009-09-29 17:02:00,0.91255,0.91265,0.91245,0.91265,653900000.0
2009-09-29 17:03:00,0.91265,0.91295,0.91265,0.91285,675399999.0
2009-09-29 17:04:00,0.91285,0.913,0.9128,0.9129,443400000.0
2009-09-29 17:05:00,0.91285,0.91305,0.91285,0.9129,417799999.0
2009-09-29 17:06:00,0.91285,0.91315,0.91285,0.9131,857800000.0
2009-09-29 17:07:00,0.91315,0.91355,0.91315,0.9134,759199996.0
2009-09-29 17:08:00,0.91335,0.91335,0.91295,0.91315,1076400000.0
2009-09-29 17:09:00,0.91315,0.91365,0.91315,0.91365,1076300004.0
2009-09-29 17:10:00,0.91365,0.91365,0.91335,0.91335,906699999.0
2009-09-29 17:11:00,0.91335,0.9134,0.91325,0.91335,762600001.0
2009-09-29 17:12:00,0.91335,0.91345,0.9132,0.91335,807600004.0
2009-09-29 17:13:00,0.9133,0.9134,0.91315,0.91315,813699998.0
2009-09-29 17:14:00,0.91315,0.91355,0.91315,0.9134,1189199994.0
2009-09-29 17:15:00,0.9134,0.91425,0.9134,0.91385,926500000.0
2009-09-29 17:16:00,0.91385,0.91385,0.9135,0.91365,760799999.0
2009-09-29 17:17:00,0.91365,0.91365,0.91345,0.91365,422700000.0
2009-09-29 17:18:00,0.91365,0.91415,0.91365,0.914,1085599999.0
2009-09-29 17:19:00,0.914,0.9143,0.91395,0.91415,1024000002.0
2009-09-29 17:20:00,0.91415,0.91465,0.9141,0.91465,873199999.0
2009-09-29 17:21:00,0.91465,0.9148,0.91445,0.9148,672500001.0
2009-09-29 17:22:00,0.9148,0.9149,0.91455,0.91455,814999999.0
2009-09-29 17:23:00,0.91455,0.9146,0.91415,0.91415,944600003.0
2009-09-29 17:24:00,0.9142,0.91425,0.914,0.91405,903000003.0
2009-09-29 17:25:00,0.91405,0.9142,0.9137,0.91375,548000001.0
2009-09-29 17:26:00,0.9137,0.91385,0.9137,0.91375,1095499998.0
2009-09-29 17:27:00,0.91375,0.91395,0.91375,0.91375,545500000.0
2009-09-29 17:28:00,0.91375,0.91385,0.9137,0.9138,574500000.0
2009-09-29 17:29:00,0.9138,0.91385,0.91375,0.91375,741400001.0
2009-09-29 17:30:00,0.91375,0.9138,0.9137,0.91375,439200001.0
2009-09-29 17:31:00,0.91375,0.91385,0.9137,0.91375,409900000.0
2009-09-29 17:32:00,0.9137,0.91375,0.91365,0.91375,496200000.0
2009-09-29 17:33:00,0.91375,0.9138,0.9137,0.91375,527000000.0
2009-09-29 17:34:00,0.91375,0.9139,0.9137,0.9137,557500000.0
2009-09-29 17:35:00,0.9137,0.9137,0.91355,0.91355,861800003.0
2009-09-29 17:36:00,0.91355,0.91365,0.91355,0.9136,464400007.0
2009-09-29 17:37:00,0.9136,0.9137,0.91355,0.91355,565500000.0
2009-09-29 17:38:00,0.91355,0.9138,0.91355,0.9137,824400000.0
2009-09-29 17:39:00,0.9137,0.9139,0.91365,0.9138,689500000.0
2009-09-29 17:40:00,0.9138,0.91385,0.91365,0.9137,455400000.0
2009-09-29 17:41:00,0.9137,0.91385,0.91365,0.9137,527900000.0
2009-09-29 17:42:00,0.9137,0.9138,0.91365,0.9138,341100000.0
2009-09-29 17:43:00,0.9138,0.9138,0.9138,0.9138,65600000.0
2009-09-29 17:44:00,0.9138,0.91385,0.91375,0.9138,272800000.0
2009-09-29 17:45:00,0.91385,0.91385,0.91375,0.9138,228000000.0
2009-09-29 17:46:00,0.9138,0.9141,0.9138,0.91385,568800000.0
2009-09-29 17:47:00,0.91385,0.91415,0.9138,0.91415,706899998.0
2009-09-29 17:48:00,0.91415,0.9144,0.91415,0.91415,329100000.0
2009-09-29 17:49:00,0.91415,0.91425,0.91405,0.91415,505200000.0
2009-09-29 17:50:00,0.91415,0.9142,0.91405,0.91405,228700000.0
2009-09-29 17:51:00,0.91405,0.91405,0.91395,0.914,351200000.0
2009-09-29 17:52:00,0.914,0.91405,0.9139,0.91395,590300000.0
2009-09-29 17:53:00,0.91395,0.91415,0.9139,0.91405,494300000.0
2009-09-29 17:54:00,0.91405,0.91405,0.91395,0.91395,382500000.0
2009-09-29 17:55:00,0.91395,0.914,0.91385,0.9139,682000000.0
2009-09-29 17:56:00,0.9139,0.91395,0.9138,0.91385,302600000.0
2009-09-29 17:57:00,0.91385,0.914,0.9138,0.9139,411500000.0
2009-09-29 17:58:00,0.9139,0.91405,0.9137,0.91385,608800000.0
2009-09-29 17:59:00,0.91385,0.91405,0.91375,0.91385,253800000.0
2009-09-29 18:00:00,0.91385,0.914,0.91385,0.91395,414000000.0
2009-09-29 18:01:00,0.91395,0.9141,0.91395,0.9141,560400000.0
2009-09-29 18:02:00,0.9141,0.9141,0.91405,0.9141,78000000.0
2009-09-29 18:03:00,0.91405,0.9142,0.91405,0.9142,205900000.0
2009-09-29 18:04:00,0.9142,0.9143,0.91415,0.91425,383900000.0
2009-09-29 18:05:00,0.91425,0.91435,0.91425,0.9143,316300001.0
2009-09-29 18:06:00,0.9143,0.9144,0.91425,0.9143,361700000.0
2009-09-29 18:07:00,0.9143,0.9143,0.9142,0.91425,293000000.0
2009-09-29 18:08:00,0.91425,0.91425,0.91395,0.91395,692500000.0
2009-09-29 18:09:00,0.91395,0.914,0.91385,0.91385,888399992.0
2009-09-29 18:10:00,0.9139,0.9139,0.91375,0.9138,415000000.0
2009-09-29 18:11:00,0.9138,0.9138,0.9135,0.9136,565600001.0
2009-09-29 18:12:00,0.9136,0.9136,0.9134,0.9134,349800000.0
2009-09-29 18:13:00,0.9134,0.9135,0.91335,0.91335,766700000.0
2009-09-29 18:14:00,0.91335,0.91345,0.91335,0.9134,708100006.0
2009-09-29 18:15:00,0.9134,0.91345,0.91335,0.91335,813300000.0
2009-09-29 18:16:00,0.91335,0.91335,0.9132,0.91325,638900002.0
2009-09-29 18:17:00,0.9133,0.91335,0.91305,0.91305,693899999.0
2009-09-29 18:18:00,0.9131,0.91325,0.91305,0.9131,473499999.0
2009-09-29 18:19:00,0.9131,0.9132,0.91305,0.9132,507000001.0
2009-09-29 18:20:00,0.9132,0.91325,0.91285,0.9129,310700000.0
2009-09-29 18:21:00,0.91295,0.91295,0.91285,0.91285,265800000.0
2009-09-29 18:22:00,0.9129,0.91295,0.9129,0.91295,255100000.0
2009-09-29 18:23:00,0.91295,0.91295,0.91275,0.9128,456300001.0
2009-09-29 18:24:00,0.9128,0.9129,0.9127,0.9127,704800000.0
2009-09-29 18:25:00,0.9127,0.91275,0.91265,0.9127,417600000.0
2009-09-29 18:26:00,0.91275,0.91305,0.9127,0.91305,602500000.0
2009-09-29 18:27:00,0.91305,0.9131,0.91295,0.91295,512900000.0
2009-09-29 18:28:00,0.91295,0.913,0.91285,0.91285,899300004.0
2009-09-29 18:29:00,0.9128,0.91295,0.91275,0.9129,480300000.0
2009-09-29 18:30:00,0.9129,0.91305,0.9127,0.913,860199999.0
2009-09-29 18:31:00,0.913,0.913,0.91275,0.91275,465900000.0
2009-09-29 18:32:00,0.91275,0.9129,0.91275,0.91285,218400000.0
2009-09-29 18:33:00,0.91285,0.91325,0.9128,0.9132,778900000.0
2009-09-29 18:34:00,0.9132,0.91335,0.9131,0.91315,1071300001.0
2009-09-29 18:35:00,0.91315,0.9132,0.91295,0.913,727900002.0
2009-09-29 18:36:00,0.913,0.91305,0.913,0.913,766100000.0
2009-09-29 18:37:00,0.913,0.913,0.91295,0.913,779199999.0
2009-09-29 18:38:00,0.913,0.91315,0.91295,0.9131,638400003.0
2009-09-29 18:39:00,0.9131,0.91315,0.91305,0.91305,339900001.0
2009-09-29 18:40:00,0.9131,0.9131,0.9131,0.9131,228300000.0
2009-09-29 18:41:00,0.91315,0.91315,0.91305,0.91305,350199999.0
2009-09-29 18:42:00,0.9131,0.9132,0.9131,0.9131,389899998.0
2009-09-29 18:43:00,0.91315,0.9133,0.9131,0.91325,419300000.0
2009-09-29 18:44:00,0.91325,0.9133,0.91325,0.9133,200800000.0
2009-09-29 18:45:00,0.9133,0.91355,0.9133,0.9135,394400002.0
2009-09-29 18:46:00,0.91355,0.91355,0.91335,0.9134,527199998.0
2009-09-29 18:47:00,0.9134,0.9135,0.91335,0.91335,424300000.0
2009-09-29 18:48:00,0.91335,0.91345,0.91325,0.91345,555800000.0
2009-09-29 18:49:00,0.91345,0.91345,0.91335,0.91345,366300000.0
2009-09-29 18:50:00,0.91345,0.91355,0.9134,0.9134,602700000.0
2009-09-29 18:51:00,0.9134,0.91345,0.9133,0.9133,721500000.0
2009-09-29 18:52:00,0.91335,0.9135,0.9133,0.9135,503499999.0
2009-09-29 18:53:00,0.9135,0.9136,0.91345,0.9135,787500000.0
2009-09-29 18:54:00,0.9135,0.9136,0.9135,0.91355,1001399997.0
2009-09-29 18:55:00,0.91355,0.9137,0.9135,0.9135,238600000.0
2009-09-29 18:56:00,0.9135,0.91365,0.9135,0.91355,605800000.0
2009-09-29 18:57:00,0.91355,0.91365,0.9135,0.9136,527699999.0
2009-09-29 18:58:00,0.9136,0.9136,0.91355,0.9136,398000000.0
2009-09-29 18:59:00,0.9136,0.91365,0.91355,0.9136,483400000.0
2009-09-29 19:00:00,0.91365,0.9137,0.9136,0.91365,536400000.0
2009-09-29 19:01:00,0.91365,0.91385,0.91365,0.9138,414800000.0
2009-09-29 19:02:00,0.91385,0.91415,0.9138,0.9141,507999999.0
2009-09-29 19:03:00,0.9141,0.91435,0.91405,0.9143,514200000.0
2009-09-29 19:04:00,0.9143,0.91445,0.9143,0.91435,275900000.0
2009-09-29 19:05:00,0.9144,0.9144,0.91435,0.91435,598000000.0
2009-09-29 19:06:00,0.91435,0.9145,0.91435,0.9145,348500000.0
2009-09-29 19:07:00,0.91445,0.91455,0.9144,0.9145,240200000.0
2009-09-29 19:08:00,0.9145,0.91465,0.9145,0.91455,436200000.0
2009-09-29 19:09:00,0.91455,0.91455,0.91435,0.9144,307000000.0
2009-09-29 19:10:00,0.9144,0.91455,0.91435,0.91435,234500000.0
2009-09-29 19:11:00,0.91435,0.91445,0.91435,0.91445,231900000.0
2009-09-29 19:12:00,0.91445,0.9146,0.91445,0.91455,380400000.0
2009-09-29 19:13:00,0.91455,0.9147,0.91455,0.91465,269400000.0
2009-09-29 19:14:00,0.91465,0.91465,0.9145,0.9146,246800000.0
2009-09-29 19:15:00,0.9146,0.91465,0.9146,0.91465,36000000.0
2009-09-29 19:16:00,0.91465,0.9149,0.9146,0.91485,277200000.0
2009-09-29 19:17:00,0.9148,0.9149,0.9148,0.9149,64000000.0
2009-09-29 19:18:00,0.9149,0.9149,0.9147,0.9147,121800000.0
2009-09-29 19:19:00,0.9147,0.9148,0.9147,0.91475,353600000.0
2009-09-29 19:20:00,0.91475,0.91485,0.9147,0.9148,241100000.0
2009-09-29 19:21:00,0.9148,0.9149,0.91475,0.9148,255900000.0
2009-09-29 19:22:00,0.9148,0.9148,0.91475,0.91475,393600000.0
2009-09-29 19:23:00,0.91475,0.91475,0.9147,0.91475,192000000.0
2009-09-29 19:24:00,0.91475,0.91475,0.91465,0.91465,92800000.0
2009-09-29 19:25:00,0.9146,0.91465,0.91455,0.91455,173200000.0
2009-09-29 19:26:00,0.91455,0.9146,0.9145,0.9146,128800000.0
2009-09-29 19:27:00,0.9146,0.91465,0.9146,0.91465,168000000.0
2009-09-29 19:28:00,0.91465,0.9148,0.9144,0.9144,513999999.0
2009-09-29 19:29:00,0.91445,0.91455,0.91435,0.91445,274199999.0
2009-09-29 19:30:00,0.9145,0.9145,0.9144,0.9144,261000000.0
2009-09-29 19:31:00,0.91445,0.9145,0.91435,0.9144,181600000.0
2009-09-29 19:32:00,0.9144,0.9144,0.9143,0.91435,399900000.0
2009-09-29 19:33:00,0.9143,0.91445,0.9143,0.91435,379100000.0
2009-09-29 19:34:00,0.91435,0.9144,0.9142,0.9142,149600000.0
2009-09-29 19:35:00,0.9142,0.9144,0.9142,0.91425,250700000.0
2009-09-29 19:36:00,0.91425,0.91435,0.91415,0.91425,329000000.0
2009-09-29 19:37:00,0.9142,0.91425,0.91415,0.9142,423800000.0
2009-09-29 19:38:00,0.9142,0.9143,0.91415,0.9142,230000000.0
2009-09-29 19:39:00,0.91415,0.9142,0.9141,0.9141,332000000.0
2009-09-29 19:40:00,0.9141,0.91415,0.9141,0.91415,216800000.0
2009-09-29 19:41:00,0.9141,0.91415,0.914,0.91405,303200000.0
2009-09-29 19:42:00,0.91405,0.91415,0.91395,0.914,491100001.0
2009-09-29 19:43:00,0.91395,0.91415,0.91395,0.914,308200000.0
2009-09-29 19:44:00,0.914,0.91405,0.9139,0.914,353800000.0
2009-09-29 19:45:00,0.914,0.9141,0.9139,0.91405,432400001.0
2009-09-29 19:46:00,0.914,0.91405,0.914,0.914,225400000.0
2009-09-29 19:47:00,0.914,0.91405,0.91395,0.914,380800000.0
2009-09-29 19:48:00,0.914,0.9141,0.914,0.91405,248000000.0
2009-09-29 19:49:00,0.9141,0.91415,0.91405,0.91415,183200000.0
2009-09-29 19:50:00,0.91415,0.9142,0.9141,0.9142,186800000.0
2009-09-29 19:51:00,0.9142,0.91425,0.91395,0.91395,188900000.0
2009-09-29 19:52:00,0.91395,0.91415,0.91395,0.914,307400000.0
2009-09-29 19:53:00,0.914,0.9141,0.91395,0.9141,212099999.0
2009-09-29 19:54:00,0.9141,0.9142,0.91405,0.9141,165400000.0
2009-09-29 19:55:00,0.9141,0.91415,0.91405,0.9141,186800000.0
2009-09-29 19:56:00,0.9141,0.91425,0.9141,0.91415,159900000.0
2009-09-29 19:57:00,0.91415,0.91425,0.9141,0.91415,399500000.0
2009-09-29 19:58:00,0.91415,0.91415,0.91405,0.91405,179300000.0
2009-09-29 19:59:00,0.91405,0.9141,0.91405,0.91405,102500000.0
2009-09-29 20:00:00,0.91405,0.91405,0.914,0.91405,81000000.0
2009-09-29 20:01:00,0.91405,0.9143,0.91405,0.91425,227800000.0
2009-09-29 20:02:00,0.91425,0.91425,0.9142,0.9142,56100000.0
2009-09-29 20:03:00,0.9142,0.91425,0.91405,0.9141,451099998.0
2009-09-29 20:04:00,0.9141,0.9142,0.9141,0.91415,194500000.0
2009-09-29 20:05:00,0.91415,0.91425,0.9141,0.91415,231000000.0
2009-09-29 20:06:00,0.91415,0.9142,0.9141,0.9141,207000000.0
2009-09-29 20:07:00,0.9141,0.91415,0.9141,0.9141,203400000.0
2009-09-29 20:08:00,0.9141,0.9142,0.9141,0.9142,193600000.0
2009-09-29 20:09:00,0.91415,0.91425,0.9141,0.91415,246000000.0
2009-09-29 20:10:00,0.91415,0.91415,0.91405,0.9141,200400000.0
2009-09-29 20:11:00,0.9141,0.9141,0.91395,0.914,115800000.0
2009-09-29 20:12:00,0.914,0.91405,0.914,0.91405,210100000.0
2009-09-29 20:13:00,0.91405,0.91415,0.91405,0.9141,181500000.0
2009-09-29 20:14:00,0.9141,0.9141,0.91395,0.914,257500000.0
2009-09-29 20:15:00,0.914,0.91415,0.9139,0.91415,110500000.0
2009-09-29 20:16:00,0.9141,0.9141,0.914,0.91405,89700000.0
2009-09-29 20:17:00,0.91405,0.9141,0.91405,0.9141,148000000.0
2009-09-29 20:18:00,0.9141,0.9141,0.914,0.91405,205900000.0
2009-09-29 20:19:00,0.91405,0.91415,0.91405,0.91405,265200000.0
2009-09-29 20:20:00,0.91405,0.91425,0.91405,0.91415,324600001.0
2009-09-29 20:21:00,0.91415,0.9142,0.91405,0.91415,171600000.0
2009-09-29 20:22:00,0.91415,0.9144,0.91415,0.91435,95000000.0
2009-09-29 20:23:00,0.91435,0.9144,0.91435,0.9144,331700000.0
2009-09-29 20:24:00,0.9144,0.9144,0.9143,0.91435,317300000.0
2009-09-29 20:25:00,0.91435,0.9144,0.9143,0.9143,68000000.0
2009-09-29 20:26:00,0.9143,0.91435,0.9142,0.91425,146700000.0
2009-09-29 20:27:00,0.91425,0.91435,0.9142,0.9142,167500000.0
2009-09-29 20:28:00,0.91425,0.91455,0.9142,0.91445,288600000.0
2009-09-29 20:29:00,0.9144,0.9145,0.9144,0.9144,378700000.0
2009-09-29 20:30:00,0.91445,0.91455,0.91445,0.91445,192500000.0
2009-09-29 20:31:00,0.9145,0.9145,0.9142,0.9143,417800000.0
2009-09-29 20:32:00,0.9143,0.91445,0.9143,0.9144,154500000.0
2009-09-29 20:33:00,0.9144,0.9144,0.91425,0.91435,313000000.0
2009-09-29 20:34:00,0.9143,0.9144,0.91425,0.91435,162900000.0
2009-09-29 20:35:00,0.91435,0.9144,0.9142,0.91425,478300000.0
2009-09-29 20:36:00,0.91425,0.91435,0.9142,0.91425,344700000.0
2009-09-29 20:37:00,0.91425,0.91425,0.91415,0.91415,244600000.0
2009-09-29 20:38:00,0.91415,0.91425,0.91415,0.9142,136300000.0
2009-09-29 20:39:00,0.91425,0.9143,0.9142,0.9143,188900000.0
2009-09-29 20:40:00,0.9143,0.9144,0.9143,0.91435,269900000.0
2009-09-29 20:41:00,0.9143,0.91435,0.9143,0.91435,103200000.0
2009-09-29 20:42:00,0.9143,0.9143,0.9143,0.9143,43300000.0
2009-09-29 20:43:00,0.9143,0.91435,0.9143,0.91435,169000000.0
2009-09-29 20:44:00,0.91435,0.91435,0.9142,0.9143,432000000.0
2009-09-29 20:45:00,0.9143,0.9143,0.914,0.91425,687599998.0
2009-09-29 20:46:00,0.9142,0.91425,0.9141,0.9141,52900000.0
2009-09-29 20:47:00,0.9141,0.91415,0.91405,0.91405,126800000.0
2009-09-29 20:48:00,0.9141,0.91415,0.9141,0.9141,131600000.0
2009-09-29 20:49:00,0.9141,0.9141,0.914,0.91405,131000000.0
2009-09-29 20:50:00,0.91405,0.91405,0.9139,0.914,285800000.0
2009-09-29 20:51:00,0.914,0.9141,0.914,0.914,141600000.0
2009-09-29 20:52:00,0.91405,0.9141,0.9139,0.9139,239900000.0
2009-09-29 20:53:00,0.91395,0.91395,0.91395,0.91395,104000000.0
2009-09-29 20:54:00,0.91395,0.914,0.91395,0.91395,323699998.0
2009-09-29 20:55:00,0.91395,0.91395,0.9138,0.91395,299200000.0
2009-09-29 20:56:00,0.91395,0.91395,0.91385,0.91385,309600001.0
2009-09-29 20:57:00,0.91385,0.9139,0.91375,0.91375,627999999.0
2009-09-29 20:58:00,0.91375,0.91385,0.91375,0.9138,274000000.0
2009-09-29 20:59:00,0.91375,0.9138,0.91375,0.91375,408200001.0
2009-09-29 21:00:00,0.9138,0.91385,0.9137,0.91385,369900000.0
2009-09-29 21:01:00,0.91385,0.9139,0.91375,0.9138,575900000.0
2009-09-29 21:02:00,0.91385,0.91385,0.91375,0.91385,420600000.0
2009-09-29 21:03:00,0.91385,0.91385,0.91375,0.9138,185300000.0
2009-09-29 21:04:00,0.91385,0.91385,0.9138,0.9138,107200000.0
2009-09-29 21:05:00,0.91375,0.91375,0.91375,0.91375,94000000.0
2009-09-29 21:06:00,0.91375,0.9139,0.91375,0.91385,176800000.0
2009-09-29 21:07:00,0.91385,0.91385,0.9138,0.9138,287900000.0
2009-09-29 21:08:00,0.9138,0.9138,0.91375,0.91375,78000000.0
2009-09-29 21:09:00,0.9138,0.91385,0.9138,0.91385,37100000.0
2009-09-29 21:10:00,0.91385,0.91385,0.9138,0.91385,197700000.0
2009-09-29 21:11:00,0.91385,0.9139,0.91385,0.91385,155900000.0
2009-09-29 21:12:00,0.91385,0.9139,0.91385,0.91385,168300000.0
2009-09-29 21:13:00,0.91385,0.91385,0.91385,0.91385,110700000.0
2009-09-29 21:14:00,0.91385,0.9139,0.91385,0.91385,197000000.0
2009-09-29 21:15:00,0.91385,0.91405,0.91385,0.91395,267300000.0
2009-09-29 21:16:00,0.914,0.9141,0.91395,0.914,190600000.0
2009-09-29 21:17:00,0.914,0.914,0.91395,0.914,394400000.0
2009-09-29 21:18:00,0.914,0.914,0.91385,0.91395,181900000.0
2009-09-29 21:19:00,0.91395,0.91395,0.9138,0.9138,80200000.0
2009-09-29 21:20:00,0.9138,0.91385,0.9138,0.91385,68000000.0
2009-09-29 21:21:00,0.91385,0.91385,0.91385,0.91385,25600000.0
2009-09-29 21:22:00,0.9139,0.9139,0.91385,0.9139,119800000.0
2009-09-29 21:23:00,0.9139,0.91395,0.91385,0.9139,257100000.0
2009-09-29 21:24:00,0.9139,0.9139,0.91385,0.91385,239800000.0
2009-09-29 21:25:00,0.91385,0.91395,0.91385,0.91395,205200000.0
2009-09-29 21:26:00,0.91395,0.914,0.9139,0.914,282600000.0
2009-09-29 21:27:00,0.91395,0.914,0.9139,0.91395,142900000.0
2009-09-29 21:28:00,0.91395,0.91395,0.91385,0.9139,177700000.0
2009-09-29 21:29:00,0.9139,0.9139,0.91375,0.9138,421400000.0
2009-09-29 21:30:00,0.9138,0.91385,0.91375,0.91375,424300000.0
2009-09-29 21:31:00,0.91385,0.9139,0.91375,0.9139,542900000.0
2009-09-29 21:32:00,0.91385,0.91395,0.91385,0.91395,188700000.0
2009-09-29 21:33:00,0.91395,0.914,0.9139,0.9139,55400000.0
2009-09-29 21:34:00,0.9139,0.9139,0.9139,0.9139,4000000.0
2009-09-29 21:35:00,0.9139,0.91405,0.9139,0.914,154400000.0
2009-09-29 21:36:00,0.914,0.91405,0.91395,0.91395,72300000.0
2009-09-29 21:37:00,0.914,0.9141,0.91395,0.914,267400000.0
2009-09-29 21:38:00,0.914,0.91415,0.91395,0.9141,248900000.0
2009-09-29 21:39:00,0.9141,0.91415,0.9141,0.91415,344600000.0
2009-09-29 21:40:00,0.91415,0.91415,0.91405,0.9141,70100000.0
2009-09-29 21:41:00,0.9141,0.9141,0.91395,0.914,349600000.0
2009-09-29 21:42:00,0.914,0.91415,0.914,0.91405,360700000.0
2009-09-29 21:43:00,0.91405,0.91405,0.914,0.914,466600000.0
2009-09-29 21:44:00,0.914,0.91405,0.91375,0.9138,352600000.0
2009-09-29 21:45:00,0.9138,0.91395,0.91375,0.91385,597400000.0
2009-09-29 21:46:00,0.9139,0.914,0.9138,0.91385,630300000.0
2009-09-29 21:47:00,0.91385,0.91385,0.9137,0.91375,506700000.0
2009-09-29 21:48:00,0.91375,0.91375,0.91365,0.91375,233500000.0
2009-09-29 21:49:00,0.91375,0.91375,0.91365,0.91365,279600000.0
2009-09-29 21:50:00,0.91365,0.9137,0.91365,0.9137,261800000.0
2009-09-29 21:51:00,0.9137,0.91375,0.91365,0.9137,447600000.0
2009-09-29 21:52:00,0.9137,0.91375,0.9137,0.9137,248400000.0
2009-09-29 21:53:00,0.9137,0.91375,0.91365,0.91375,227200000.0
2009-09-29 21:54:00,0.91375,0.91375,0.91365,0.9137,350800000.0
2009-09-29 21:55:00,0.91365,0.9137,0.91365,0.9137,71000000.0
2009-09-29 21:56:00,0.9137,0.91375,0.91365,0.91375,98000000.0
2009-09-29 21:57:00,0.91375,0.91375,0.91365,0.91375,100000000.0
2009-09-29 21:58:00,0.9137,0.9137,0.91365,0.91365,92300000.0
2009-09-29 21:59:00,0.91365,0.91365,0.91355,0.91355,324300000.0
2009-09-29 22:00:00,0.9136,0.9136,0.91345,0.91355,643900000.0
2009-09-29 22:01:00,0.91355,0.91365,0.91355,0.91355,139800000.0
2009-09-29 22:02:00,0.91355,0.9136,0.9134,0.91355,377800000.0
2009-09-29 22:03:00,0.91355,0.9136,0.91355,0.9136,99500000.0
2009-09-29 22:04:00,0.9136,0.9137,0.9136,0.91365,174400000.0
2009-09-29 22:05:00,0.91365,0.91375,0.9136,0.91365,391600000.0
2009-09-29 22:06:00,0.91365,0.91365,0.91345,0.9135,193300000.0
2009-09-29 22:07:00,0.91345,0.9135,0.91345,0.91345,201300000.0
2009-09-29 22:08:00,0.91345,0.91345,0.9134,0.9134,604500000.0
2009-09-29 22:09:00,0.9134,0.91355,0.9134,0.9135,207000000.0
2009-09-29 22:10:00,0.9135,0.9135,0.9134,0.9134,268600000.0
2009-09-29 22:11:00,0.9134,0.9134,0.9133,0.91335,146600000.0
2009-09-29 22:12:00,0.91335,0.91335,0.91335,0.91335,69600000.0
2009-09-29 22:13:00,0.91335,0.9134,0.91335,0.9134,80900000.0
2009-09-29 22:14:00,0.9134,0.9134,0.91325,0.91335,319200000.0
2009-09-29 22:15:00,0.9134,0.9134,0.9133,0.91335,173900000.0
2009-09-29 22:16:00,0.91335,0.91335,0.91335,0.91335,346200000.0
2009-09-29 22:17:00,0.91335,0.9134,0.91335,0.91335,79900000.0
2009-09-29 22:18:00,0.91335,0.9134,0.91335,0.91335,255500000.0
2009-09-29 22:19:00,0.91335,0.91335,0.91335,0.91335,27300000.0
2009-09-29 22:20:00,0.91335,0.9134,0.91335,0.91335,32000000.0
2009-09-29 22:21:00,0.9134,0.9134,0.91335,0.9134,23800000.0
2009-09-29 22:22:00,0.9134,0.91345,0.9134,0.91345,65500000.0
2009-09-29 22:23:00,0.91345,0.91355,0.91345,0.91345,144400000.0
2009-09-29 22:24:00,0.91345,0.9135,0.91345,0.9135,56700000.0
2009-09-29 22:25:00,0.9135,0.91365,0.91345,0.9136,233900000.0
2009-09-29 22:26:00,0.9136,0.9137,0.9136,0.91365,115400000.0
2009-09-29 22:27:00,0.91365,0.9138,0.91365,0.9137,230800000.0
2009-09-29 22:28:00,0.9137,0.9137,0.9137,0.9137,59800000.0
2009-09-29 22:29:00,0.9137,0.9137,0.9136,0.91365,55000000.0
2009-09-29 22:30:00,0.9136,0.91365,0.91355,0.91365,96600000.0
2009-09-29 22:31:00,0.91365,0.9137,0.91365,0.91365,68200000.0
2009-09-29 22:32:00,0.9137,0.9137,0.9136,0.91365,25900000.0
2009-09-29 22:33:00,0.9136,0.91365,0.9136,0.91365,50300000.0
2009-09-29 22:34:00,0.91365,0.9138,0.91365,0.9137,267600000.0
2009-09-29 22:35:00,0.9137,0.9138,0.9137,0.9138,73600000.0
2009-09-29 22:36:00,0.91375,0.91375,0.91375,0.91375,35600000.0
2009-09-29 22:37:00,0.91375,0.91375,0.91375,0.91375,47500000.0
2009-09-29 22:38:00,0.91375,0.91375,0.91375,0.91375,74000000.0
2009-09-29 22:39:00,0.91375,0.9138,0.9137,0.9137,179900000.0
2009-09-29 22:40:00,0.9138,0.9138,0.91365,0.91375,129300000.0
2009-09-29 22:41:00,0.91375,0.91375,0.91375,0.91375,7800000.0
2009-09-29 22:42:00,0.9138,0.9138,0.9137,0.9138,47100000.0
2009-09-29 22:43:00,0.9138,0.91385,0.9137,0.91385,156400000.0
2009-09-29 22:44:00,0.91385,0.91385,0.91375,0.9138,258000000.0
2009-09-29 22:45:00,0.9138,0.91385,0.9137,0.9137,531500002.0
2009-09-29 22:46:00,0.91375,0.9138,0.9137,0.9137,94900000.0
2009-09-29 22:47:00,0.91375,0.91375,0.9136,0.91365,127500000.0
2009-09-29 22:48:00,0.91365,0.9138,0.9136,0.91375,343199999.0
2009-09-29 22:49:00,0.91375,0.9138,0.9137,0.9137,110999999.0
2009-09-29 22:50:00,0.91375,0.91375,0.9137,0.9137,8400000.0
2009-09-29 22:51:00,0.91375,0.91375,0.91375,0.91375,8100000.0
2009-09-29 22:52:00,0.91375,0.91375,0.9137,0.91375,37700000.0
2009-09-29 22:53:00,0.91375,0.91375,0.91365,0.91365,148200000.0
2009-09-29 22:54:00,0.91365,0.9137,0.9136,0.9137,202000000.0
2009-09-29 22:55:00,0.9137,0.9137,0.91355,0.9136,83000000.0
2009-09-29 22:56:00,0.9136,0.91375,0.9136,0.9137,258600000.0
2009-09-29 22:57:00,0.9137,0.91375,0.91365,0.91365,29000000.0
2009-09-29 22:58:00,0.91365,0.9138,0.91365,0.9137,156300000.0
2009-09-29 22:59:00,0.9137,0.91385,0.9137,0.91375,227500000.0
2009-09-29 23:00:00,0.91375,0.9139,0.91355,0.9139,20400000.0
2009-09-29 23:01:00,0.91375,0.9139,0.9137,0.9139,43600000.0
2009-09-29 23:02:00,0.9139,0.9139,0.91385,0.91385,6500000.0
2009-09-29 23:03:00,0.9139,0.9139,0.91375,0.9139,49100000.0
2009-09-29 23:04:00,0.9139,0.9139,0.9139,0.9139,2000000.0
2009-09-29 23:05:00,0.91395,0.91395,0.91385,0.91385,35800000.0
2009-09-29 23:06:00,0.9139,0.9139,0.91385,0.91385,27700000.0
2009-09-29 23:07:00,0.91385,0.91395,0.91385,0.9139,67800000.0
2009-09-29 23:08:00,0.91395,0.914,0.91385,0.91395,69100000.0
2009-09-29 23:09:00,0.91395,0.91405,0.91395,0.91395,224700000.0
2009-09-29 23:10:00,0.91405,0.91405,0.9139,0.9139,79800000.0
2009-09-29 23:11:00,0.91395,0.914,0.9139,0.914,54000000.0
2009-09-29 23:12:00,0.914,0.91405,0.91395,0.914,43900000.0
2009-09-29 23:13:00,0.914,0.91405,0.9139,0.91405,44600000.0
2009-09-29 23:14:00,0.9141,0.9141,0.9139,0.91405,186000000.0
2009-09-29 23:15:00,0.91405,0.91415,0.914,0.91405,93400000.0
2009-09-29 23:16:00,0.91405,0.91405,0.9139,0.914,108300000.0
2009-09-29 23:17:00,0.914,0.91405,0.91375,0.91405,67900000.0
2009-09-29 23:18:00,0.914,0.914,0.9139,0.91395,26500000.0
2009-09-29 23:19:00,0.9138,0.9139,0.9138,0.9139,6400000.0
2009-09-29 23:20:00,0.91385,0.91385,0.91385,0.91385,2200000.0
2009-09-29 23:21:00,0.91385,0.91385,0.91385,0.91385,6000000.0
2009-09-29 23:22:00,0.91385,0.9139,0.91385,0.91385,13600000.0
2009-09-29 23:23:00,0.9138,0.9138,0.91375,0.9138,27200000.0
2009-09-29 23:24:00,0.9138,0.9138,0.9138,0.9138,1000000.0
2009-09-29 23:25:00,0.9138,0.91385,0.9138,0.91385,15000000.0
2009-09-29 23:26:00,0.91385,0.91385,0.91385,0.91385,9000000.0
2009-09-29 23:27:00,0.91385,0.91385,0.91385,0.91385,4000000.0
2009-09-29 23:28:00,0.91385,0.91385,0.91385,0.91385,16100000.0
2009-09-29 23:29:00,0.91385,0.91385,0.91385,0.91385,12100000.0
2009-09-29 23:30:00,0.91385,0.9139,0.91385,0.91385,20800000.0
2009-09-29 23:31:00,0.91385,0.91385,0.91385,0.91385,9600000.0
2009-09-29 23:32:00,0.91385,0.91385,0.91385,0.91385,22400000.0
2009-09-29 23:33:00,0.91385,0.91385,0.91385,0.91385,18400000.0
2009-09-29 23:34:00,0.91385,0.91385,0.91385,0.91385,16800000.0
2009-09-29 23:35:00,0.91385,0.91385,0.91385,0.91385,17600000.0
2009-09-29 23:36:00,0.91385,0.91385,0.91385,0.91385,12000000.0
2009-09-29 23:37:00,0.91385,0.91385,0.91375,0.9138,71000000.0
2009-09-29 23:38:00,0.9138,0.91385,0.9138,0.91385,20400000.0
2009-09-29 23:39:00,0.91385,0.91385,0.91365,0.91365,15600000.0
2009-09-29 23:40:00,0.91365,0.91375,0.9136,0.9137,58100000.0
2009-09-29 23:41:00,0.9137,0.9137,0.9136,0.91365,108100000.0
2009-09-29 23:42:00,0.9137,0.9137,0.9136,0.9137,38200000.0
2009-09-29 23:43:00,0.91365,0.9137,0.91365,0.9137,18400000.0
2009-09-29 23:44:00,0.91371,0.91371,0.91353,0.91365,286000000.0
2009-09-29 23:45:00,0.91375,0.91375,0.91375,0.91375,500000.0
2009-09-29 23:46:00,0.91375,0.91375,0.91375,0.91375,9000000.0
2009-09-29 23:47:00,0.91375,0.91375,0.91375,0.91375,100000.0
2009-09-29 23:48:00,0.91375,0.9138,0.91375,0.9138,15900000.0
2009-09-29 23:49:00,0.91375,0.91375,0.91375,0.91375,8900000.0
2009-09-29 23:50:00,0.91375,0.91375,0.91375,0.91375,8600000.0
2009-09-29 23:51:00,0.91375,0.91375,0.91375,0.91375,4300000.0
2009-09-29 23:52:00,0.91375,0.91375,0.91375,0.91375,4300000.0
2009-09-29 23:53:00,0.91375,0.91375,0.91375,0.91375,6600000.0
2009-09-29 23:54:00,0.9138,0.9138,0.91375,0.91375,4300000.0
2009-09-29 23:55:00,0.91375,0.91375,0.9137,0.91375,22200000.0
2009-09-29 23:56:00,0.91375,0.91375,0.91375,0.91375,6800000.0
2009-09-29 23:57:00,0.91375,0.91375,0.91355,0.9137,43600000.0
2009-09-29 23:58:00,0.9137,0.91375,0.9137,0.91375,28800000.0
2009-09-29 23:59:00,0.91375,0.91375,0.9137,0.91375,42000000.0
2009-09-30 00:00:00,0.91375,0.91375,0.91365,0.91365,118000000.0
2009-09-30 00:01:00,0.91365,0.9137,0.9136,0.91365,56900000.0
2009-09-30 00:02:00,0.91365,0.9137,0.91365,0.91365,85900000.0
2009-09-30 00:03:00,0.91365,0.9137,0.91355,0.9137,158200000.0
2009-09-30 00:04:00,0.9137,0.9137,0.9136,0.9136,33600000.0
2009-09-30 00:05:00,0.91365,0.91365,0.91365,0.91365,5000000.0
2009-09-30 00:06:00,0.91365,0.91365,0.91365,0.91365,8400000.0
2009-09-30 00:07:00,0.91365,0.9137,0.91365,0.9137,16800000.0
2009-09-30 00:08:00,0.9137,0.9137,0.9136,0.9136,68100000.0
2009-09-30 00:09:00,0.9136,0.91365,0.9136,0.91365,63600000.0
2009-09-30 00:10:00,0.91365,0.91365,0.91365,0.91365,11000000.0
2009-09-30 00:11:00,0.91365,0.91365,0.91365,0.91365,6000000.0
2009-09-30 00:12:00,0.91365,0.91365,0.91365,0.91365,6000000.0
2009-09-30 00:13:00,0.91365,0.91365,0.9136,0.91365,37800000.0
2009-09-30 00:14:00,0.91365,0.91365,0.91355,0.9136,59800000.0
2009-09-30 00:15:00,0.91365,0.9137,0.91365,0.91365,12600000.0
2009-09-30 00:16:00,0.9137,0.9137,0.9137,0.9137,5000000.0
2009-09-30 00:17:00,0.9137,0.91375,0.9136,0.9136,83700000.0
2009-09-30 00:18:00,0.9136,0.9138,0.9135,0.9137,270500000.0
2009-09-30 00:19:00,0.9137,0.9138,0.9137,0.91375,54900000.0
2009-09-30 00:20:00,0.9138,0.9139,0.9137,0.91375,246170000.0
2009-09-30 00:21:00,0.91375,0.9138,0.91365,0.91365,56400000.0
2009-09-30 00:22:00,0.91352,0.91366,0.91352,0.9136,351900000.0
2009-09-30 00:23:00,0.91365,0.9137,0.91365,0.9137,29300000.0
2009-09-30 00:24:00,0.91365,0.91365,0.91365,0.91365,19100000.0
2009-09-30 00:25:00,0.91365,0.9137,0.91365,0.91365,27600000.0
2009-09-30 00:26:00,0.9137,0.9137,0.9136,0.91365,24600000.0
2009-09-30 00:27:00,0.91365,0.9137,0.91365,0.9137,11300000.0
2009-09-30 00:28:00,0.9137,0.9137,0.9136,0.9136,54000000.0
2009-09-30 00:29:00,0.91365,0.9137,0.9136,0.9137,12600000.0
2009-09-30 00:30:00,0.9137,0.9137,0.9136,0.9136,47900000.0
2009-09-30 00:31:00,0.9136,0.9136,0.91345,0.9135,26400000.0
2009-09-30 00:32:00,0.91355,0.9136,0.91355,0.9136,35800000.0
2009-09-30 00:33:00,0.9136,0.91365,0.9136,0.91365,29700000.0
2009-09-30 00:34:00,0.9137,0.9137,0.9137,0.9137,4000000.0
2009-09-30 00:35:00,0.9137,0.91375,0.91365,0.9137,75700000.0
2009-09-30 00:36:00,0.9137,0.9137,0.9137,0.9137,28200000.0
2009-09-30 00:37:00,0.9137,0.9137,0.91365,0.9137,54900000.0
2009-09-30 00:38:00,0.91375,0.91375,0.91375,0.91375,9600000.0
2009-09-30 00:39:00,0.91375,0.9138,0.9137,0.9137,87800000.0
2009-09-30 00:40:00,0.91375,0.9138,0.9136,0.9136,97600000.0
2009-09-30 00:41:00,0.91365,0.91365,0.91365,0.91365,2000000.0
2009-09-30 00:42:00,0.91365,0.9137,0.9136,0.91365,70300000.0
2009-09-30 00:43:00,0.91365,0.91365,0.9136,0.9136,119600000.0
2009-09-30 00:44:00,0.9136,0.9137,0.9136,0.91365,30600000.0
2009-09-30 00:45:00,0.9137,0.91375,0.9136,0.9137,202100000.0
2009-09-30 00:46:00,0.9137,0.9137,0.91365,0.91365,18400000.0
2009-09-30 00:47:00,0.9137,0.9137,0.9136,0.9136,35300000.0
2009-09-30 00:48:00,0.91365,0.9137,0.91365,0.91365,26200000.0
2009-09-30 00:49:00,0.9137,0.9138,0.9137,0.9138,21900000.0
2009-09-30 00:50:00,0.91375,0.91385,0.91375,0.91375,48200000.0
2009-09-30 00:51:00,0.91375,0.91375,0.91375,0.91375,9600000.0
2009-09-30 00:52:00,0.91375,0.91385,0.91375,0.9138,49100000.0
2009-09-30 00:53:00,0.91385,0.9139,0.9137,0.91375,138200000.0
2009-09-30 00:54:00,0.91375,0.91375,0.91365,0.91365,7400000.0
2009-09-30 00:55:00,0.9137,0.9137,0.9135,0.9135,38100000.0
2009-09-30 00:56:00,0.9135,0.9137,0.91335,0.9134,174800000.0
2009-09-30 00:57:00,0.9134,0.9135,0.9134,0.91345,99200000.0
2009-09-30 00:58:00,0.91345,0.91345,0.91335,0.91345,154100000.0
2009-09-30 00:59:00,0.91345,0.91345,0.91315,0.91335,89900000.0
2009-09-30 01:00:00,0.91335,0.91365,0.91335,0.9136,410390000.0
2009-09-30 01:01:00,0.91355,0.91355,0.91335,0.91335,174400000.0
2009-09-30 01:02:00,0.91335,0.9134,0.91325,0.91325,373000000.0
2009-09-30 01:03:00,0.91325,0.91345,0.91325,0.91335,198000000.0
2009-09-30 01:04:00,0.91335,0.9134,0.9133,0.91335,80200000.0
2009-09-30 01:05:00,0.9134,0.9136,0.9133,0.9135,244400000.0
2009-09-30 01:06:00,0.9135,0.9135,0.9134,0.91345,72700000.0
2009-09-30 01:07:00,0.91345,0.91365,0.91345,0.91355,349900000.0
2009-09-30 01:08:00,0.91355,0.91385,0.9135,0.91355,684699996.0
2009-09-30 01:09:00,0.91355,0.914,0.9135,0.9139,745700003.0
2009-09-30 01:10:00,0.9139,0.914,0.91385,0.91385,384990003.0
2009-09-30 01:11:00,0.9139,0.9139,0.9137,0.91385,510200001.0
2009-09-30 01:12:00,0.9139,0.9139,0.91375,0.9138,115400000.0
2009-09-30 01:13:00,0.9138,0.91385,0.91375,0.9138,288600005.0
2009-09-30 01:14:00,0.91385,0.9139,0.91375,0.9139,444199992.0
2009-09-30 01:15:00,0.9139,0.91395,0.91385,0.91385,81600001.0
2009-09-30 01:16:00,0.91385,0.91385,0.91375,0.91385,318200003.0
2009-09-30 01:17:00,0.91385,0.91385,0.9138,0.9138,20900000.0
2009-09-30 01:18:00,0.91385,0.9139,0.9138,0.9139,87500000.0
2009-09-30 01:19:00,0.9139,0.9139,0.9139,0.9139,3000000.0
2009-09-30 01:20:00,0.9138,0.91385,0.91375,0.91375,177099999.0
2009-09-30 01:21:00,0.9138,0.9138,0.9138,0.9138,11200000.0
2009-09-30 01:22:00,0.9138,0.9138,0.9138,0.9138,14400000.0
2009-09-30 01:23:00,0.9138,0.9138,0.9138,0.9138,8800000.0
2009-09-30 01:24:00,0.9138,0.9138,0.9137,0.9138,61100000.0
2009-09-30 01:25:00,0.91375,0.91375,0.91355,0.91355,271399999.0
2009-09-30 01:26:00,0.91355,0.9136,0.9135,0.9136,245500000.0
2009-09-30 01:27:00,0.9136,0.9136,0.91355,0.91355,24200000.0
2009-09-30 01:28:00,0.91355,0.91355,0.91355,0.91355,31400000.0
2009-09-30 01:29:00,0.91355,0.91355,0.91355,0.91355,73900000.0
2009-09-30 01:30:00,0.91355,0.91355,0.91355,0.91355,155100000.0
2009-09-30 01:31:00,0.91355,0.91365,0.91355,0.91365,146400000.0
2009-09-30 01:32:00,0.91365,0.91365,0.91365,0.91365,22600000.0
2009-09-30 01:33:00,0.91365,0.91365,0.91365,0.91365,29100000.0
2009-09-30 01:34:00,0.91365,0.91385,0.91365,0.91365,365899999.0
2009-09-30 01:35:00,0.91365,0.9137,0.9136,0.91365,61000000.0
2009-09-30 01:36:00,0.91365,0.91365,0.9136,0.91365,82100000.0
2009-09-30 01:37:00,0.91365,0.91365,0.9136,0.9136,25600000.0
2009-09-30 01:38:00,0.9136,0.9136,0.91355,0.91355,148600000.0
2009-09-30 01:39:00,0.91355,0.91355,0.9135,0.9135,240100000.0
2009-09-30 01:40:00,0.9135,0.91355,0.91345,0.9135,310400000.0
2009-09-30 01:41:00,0.9135,0.9135,0.91345,0.9135,27800000.0
2009-09-30 01:42:00,0.9135,0.9135,0.9135,0.9135,1000000.0
2009-09-30 01:43:00,0.9135,0.9135,0.91345,0.91345,201000000.0
2009-09-30 01:44:00,0.91345,0.91345,0.91345,0.91345,38100000.0
2009-09-30 01:45:00,0.91345,0.91345,0.91345,0.91345,4800000.0
2009-09-30 01:46:00,0.91345,0.91345,0.91345,0.91345,5600000.0
2009-09-30 01:47:00,0.91345,0.9136,0.91345,0.9135,120800000.0
2009-09-30 01:48:00,0.9135,0.91355,0.91345,0.91355,106900000.0
2009-09-30 01:49:00,0.91355,0.9136,0.9135,0.91355,44100000.0
2009-09-30 01:50:00,0.91355,0.91365,0.91355,0.9136,83200000.0
2009-09-30 01:51:00,0.9136,0.9137,0.91355,0.9136,303900000.0
2009-09-30 01:52:00,0.91355,0.91365,0.91355,0.91365,363500000.0
2009-09-30 01:53:00,0.91365,0.9137,0.91355,0.9136,207400000.0
2009-09-30 01:54:00,0.9136,0.9136,0.9136,0.9136,22500000.0
2009-09-30 01:55:00,0.9136,0.91365,0.91335,0.91355,309400000.0
2009-09-30 01:56:00,0.91355,0.91365,0.91345,0.9135,301100000.0
2009-09-30 01:57:00,0.9135,0.91355,0.9133,0.9135,181100000.0
2009-09-30 01:58:00,0.91345,0.91375,0.9134,0.91375,110100000.0
2009-09-30 01:59:00,0.9137,0.91385,0.91365,0.9137,423099999.0
2009-09-30 02:00:00,0.91365,0.91375,0.9136,0.91365,440000000.0
2009-09-30 02:01:00,0.91365,0.91365,0.9134,0.9136,285600000.0
2009-09-30 02:02:00,0.91355,0.9136,0.91335,0.9134,376500000.0
2009-09-30 02:03:00,0.9134,0.91345,0.91335,0.91345,119300000.0
2009-09-30 02:04:00,0.91345,0.9135,0.9134,0.91345,102900000.0
2009-09-30 02:05:00,0.91345,0.9138,0.9134,0.91375,319500000.0
2009-09-30 02:06:00,0.91375,0.9138,0.9136,0.91365,337900000.0
2009-09-30 02:07:00,0.91365,0.91365,0.91355,0.9136,229100000.0
2009-09-30 02:08:00,0.91355,0.91355,0.9133,0.91345,268500000.0
2009-09-30 02:09:00,0.9135,0.9135,0.9133,0.9133,105000000.0
2009-09-30 02:10:00,0.9133,0.91335,0.9133,0.91335,13500000.0
2009-09-30 02:11:00,0.91335,0.9134,0.913,0.91305,250200000.0
2009-09-30 02:12:00,0.913,0.91305,0.91295,0.91295,159300000.0
2009-09-30 02:13:00,0.91295,0.9131,0.91295,0.9131,197000000.0
2009-09-30 02:14:00,0.9131,0.91315,0.9131,0.91315,85500000.0
2009-09-30 02:15:00,0.9131,0.91315,0.91305,0.91315,202500000.0
2009-09-30 02:16:00,0.9131,0.91335,0.9131,0.9133,241600000.0
2009-09-30 02:17:00,0.9133,0.9135,0.9132,0.91335,276900000.0
2009-09-30 02:18:00,0.9133,0.91355,0.9133,0.9135,519500001.0
2009-09-30 02:19:00,0.9135,0.91355,0.9132,0.9132,299500003.0
2009-09-30 02:20:00,0.91325,0.9133,0.9132,0.91325,159800000.0
2009-09-30 02:21:00,0.91325,0.9134,0.9132,0.91335,539000000.0
2009-09-30 02:22:00,0.91335,0.9135,0.9133,0.9134,521400000.0
2009-09-30 02:23:00,0.9134,0.91345,0.9134,0.91345,226200000.0
2009-09-30 02:24:00,0.91345,0.91345,0.9134,0.9134,50400000.0
2009-09-30 02:25:00,0.9134,0.9134,0.9132,0.91325,570200000.0
2009-09-30 02:26:00,0.9133,0.91335,0.91325,0.9133,315700000.0
2009-09-30 02:27:00,0.9133,0.9133,0.91325,0.91325,446400000.0
2009-09-30 02:28:00,0.91325,0.9133,0.91315,0.9132,431799999.0
2009-09-30 02:29:00,0.91325,0.9133,0.9132,0.91325,208200000.0
2009-09-30 02:30:00,0.91325,0.91325,0.9132,0.91325,205200000.0
2009-09-30 02:31:00,0.9132,0.91325,0.91315,0.91325,353000000.0
2009-09-30 02:32:00,0.91325,0.91335,0.9132,0.9133,356000000.0
2009-09-30 02:33:00,0.9133,0.91335,0.9133,0.91335,65000000.0
2009-09-30 02:34:00,0.91335,0.91345,0.91325,0.91335,445800000.0
2009-09-30 02:35:00,0.91335,0.9135,0.91335,0.9134,528400001.0
2009-09-30 02:36:00,0.9134,0.9135,0.9134,0.91345,302400000.0
2009-09-30 02:37:00,0.91345,0.91345,0.9134,0.91345,390700000.0
2009-09-30 02:38:00,0.91345,0.91345,0.91335,0.91335,528500000.0
2009-09-30 02:39:00,0.9134,0.9134,0.91325,0.91335,133600000.0
2009-09-30 02:40:00,0.9133,0.91335,0.91325,0.91335,279600000.0
2009-09-30 02:41:00,0.9133,0.91335,0.91325,0.91335,313300000.0
2009-09-30 02:42:00,0.91335,0.9135,0.9133,0.91345,420899999.0
2009-09-30 02:43:00,0.91345,0.9135,0.9133,0.9134,828099998.0
2009-09-30 02:44:00,0.91345,0.91345,0.9133,0.91345,384000000.0
2009-09-30 02:45:00,0.91345,0.91345,0.91335,0.9134,134300000.0
2009-09-30 02:46:00,0.91345,0.91345,0.9134,0.91345,373100000.0
2009-09-30 02:47:00,0.91345,0.91345,0.91345,0.91345,150500000.0
2009-09-30 02:48:00,0.91345,0.91345,0.91345,0.91345,96300000.0
2009-09-30 02:49:00,0.91345,0.9135,0.91345,0.91345,235200000.0
2009-09-30 02:50:00,0.91345,0.9135,0.91345,0.91345,105300000.0
2009-09-30 02:51:00,0.9134,0.9135,0.9134,0.91345,546400001.0
2009-09-30 02:52:00,0.91345,0.91365,0.91345,0.9135,515999999.0
2009-09-30 02:53:00,0.9136,0.91365,0.9135,0.91355,675299998.0
2009-09-30 02:54:00,0.91355,0.91385,0.91355,0.91375,1284870000.0
2009-09-30 02:55:00,0.9137,0.9138,0.9136,0.91375,916000000.0
2009-09-30 02:56:00,0.9138,0.91385,0.91365,0.91365,563200000.0
2009-09-30 02:57:00,0.91365,0.91365,0.91345,0.91365,766000000.0
2009-09-30 02:58:00,0.91365,0.9138,0.91365,0.91375,582600000.0
2009-09-30 02:59:00,0.91375,0.91375,0.91355,0.91355,214900000.0
2009-09-30 03:00:00,0.91355,0.91355,0.91335,0.9134,356200000.0
2009-09-30 03:01:00,0.9134,0.91345,0.91335,0.9134,231000000.0
2009-09-30 03:02:00,0.91335,0.9134,0.91335,0.9134,27700000.0
2009-09-30 03:03:00,0.91345,0.9138,0.91345,0.91355,450200000.0
2009-09-30 03:04:00,0.91355,0.91375,0.9135,0.9137,388500000.0
2009-09-30 03:05:00,0.91365,0.91375,0.91355,0.91375,301000000.0
2009-09-30 03:06:00,0.9138,0.9138,0.91365,0.9137,106400000.0
2009-09-30 03:07:00,0.9137,0.91385,0.9137,0.9137,375800000.0
2009-09-30 03:08:00,0.91375,0.91385,0.91365,0.9138,1040300000.0
2009-09-30 03:09:00,0.91385,0.91395,0.91365,0.9138,1184700000.0
2009-09-30 03:10:00,0.9138,0.91385,0.91365,0.91365,579700000.0
2009-09-30 03:11:00,0.91365,0.9137,0.9135,0.9136,320000000.0
2009-09-30 03:12:00,0.9136,0.9137,0.9134,0.91345,255000000.0
2009-09-30 03:13:00,0.91345,0.9136,0.91335,0.91335,370500000.0
2009-09-30 03:14:00,0.91335,0.91345,0.91325,0.91335,272100000.0
2009-09-30 03:15:00,0.91335,0.91345,0.91335,0.9134,84800000.0
2009-09-30 03:16:00,0.91335,0.91345,0.91335,0.91335,168600000.0
2009-09-30 03:17:00,0.91335,0.9134,0.91335,0.9134,101600000.0
2009-09-30 03:18:00,0.9134,0.9134,0.91335,0.91335,165600000.0
2009-09-30 03:19:00,0.9134,0.9134,0.9133,0.91335,232800000.0
2009-09-30 03:20:00,0.9133,0.91335,0.9133,0.9133,85400000.0
2009-09-30 03:21:00,0.91335,0.9135,0.91335,0.91345,149700000.0
2009-09-30 03:22:00,0.91345,0.9135,0.9134,0.91345,216600000.0
2009-09-30 03:23:00,0.9135,0.9135,0.91325,0.91325,405600000.0
2009-09-30 03:24:00,0.91325,0.91365,0.91325,0.91355,506000000.0
2009-09-30 03:25:00,0.91355,0.9137,0.9135,0.9137,674500000.0
2009-09-30 03:26:00,0.91365,0.9138,0.91355,0.9138,824599997.0
2009-09-30 03:27:00,0.9138,0.91385,0.91365,0.91375,212100000.0
2009-09-30 03:28:00,0.91375,0.91385,0.9137,0.91375,140500000.0
2009-09-30 03:29:00,0.91375,0.914,0.91375,0.91375,546890000.0
2009-09-30 03:30:00,0.91375,0.9138,0.9133,0.91355,324800000.0
2009-09-30 03:31:00,0.91355,0.9139,0.91355,0.9136,376600000.0
2009-09-30 03:32:00,0.91365,0.91365,0.91345,0.9135,434600000.0
2009-09-30 03:33:00,0.9135,0.9138,0.9135,0.9137,347900000.0
2009-09-30 03:34:00,0.9137,0.91375,0.91355,0.91355,343000000.0
2009-09-30 03:35:00,0.91355,0.9136,0.91355,0.91355,363900000.0
2009-09-30 03:36:00,0.9136,0.9136,0.91355,0.9136,294300000.0
2009-09-30 03:37:00,0.9136,0.9137,0.9135,0.91355,230100000.0
2009-09-30 03:38:00,0.91355,0.91375,0.91355,0.91365,230400000.0
2009-09-30 03:39:00,0.9137,0.91395,0.91365,0.91385,435900000.0
2009-09-30 03:40:00,0.91385,0.9139,0.91375,0.9138,373000000.0
2009-09-30 03:41:00,0.9138,0.9138,0.9138,0.9138,162300000.0
2009-09-30 03:42:00,0.9138,0.91385,0.91375,0.91375,149100000.0
2009-09-30 03:43:00,0.91375,0.91385,0.91375,0.91385,307100000.0
2009-09-30 03:44:00,0.91385,0.91385,0.9138,0.9138,187700000.0
2009-09-30 03:45:00,0.9138,0.9139,0.91365,0.9137,223700000.0
2009-09-30 03:46:00,0.9137,0.91375,0.91365,0.91375,88200000.0
2009-09-30 03:47:00,0.9138,0.9138,0.9137,0.9137,228400000.0
2009-09-30 03:48:00,0.9137,0.91375,0.91365,0.9137,142300000.0
2009-09-30 03:49:00,0.9137,0.91375,0.9137,0.91375,38600000.0
2009-09-30 03:50:00,0.91375,0.91375,0.91365,0.91365,170900000.0
2009-09-30 03:51:00,0.91365,0.91375,0.91365,0.91365,313100000.0
2009-09-30 03:52:00,0.91365,0.9137,0.9136,0.91365,170400000.0
2009-09-30 03:53:00,0.91365,0.91365,0.91345,0.91345,282900000.0
2009-09-30 03:54:00,0.91345,0.91345,0.91345,0.91345,301800000.0
2009-09-30 03:55:00,0.91345,0.91345,0.9134,0.91345,120200000.0
2009-09-30 03:56:00,0.91345,0.91345,0.91345,0.91345,18400000.0
2009-09-30 03:57:00,0.91345,0.91345,0.91335,0.91345,159200000.0
2009-09-30 03:58:00,0.91345,0.91355,0.91345,0.91345,147300000.0
2009-09-30 03:59:00,0.9135,0.9135,0.91335,0.9134,239500000.0
2009-09-30 04:00:00,0.91345,0.9135,0.9134,0.9134,135900000.0
2009-09-30 04:01:00,0.9134,0.91355,0.91335,0.9135,158600000.0
2009-09-30 04:02:00,0.91345,0.91345,0.91315,0.91315,165300000.0
2009-09-30 04:03:00,0.91315,0.91325,0.91315,0.91325,351700000.0
2009-09-30 04:04:00,0.91325,0.9133,0.9132,0.9132,212600000.0
2009-09-30 04:05:00,0.9132,0.9133,0.91315,0.9132,412500000.0
2009-09-30 04:06:00,0.9132,0.91335,0.91315,0.91325,170200000.0
2009-09-30 04:07:00,0.91325,0.9133,0.91325,0.91325,224700000.0
2009-09-30 04:08:00,0.91325,0.91335,0.91325,0.9133,259200000.0
2009-09-30 04:09:00,0.9133,0.9133,0.91325,0.91325,305100000.0
2009-09-30 04:10:00,0.91325,0.91335,0.9132,0.91335,452700000.0
2009-09-30 04:11:00,0.91335,0.91335,0.91325,0.91335,301700000.0
2009-09-30 04:12:00,0.91335,0.9134,0.9133,0.9133,469300000.0
2009-09-30 04:13:00,0.9133,0.91335,0.91325,0.91335,537500000.0
2009-09-30 04:14:00,0.91335,0.91335,0.91335,0.91335,82800000.0
2009-09-30 04:15:00,0.91335,0.91345,0.91325,0.91335,259600000.0
2009-09-30 04:16:00,0.91335,0.9134,0.91335,0.91335,429600000.0
2009-09-30 04:17:00,0.91335,0.91345,0.91335,0.91345,295600000.0
2009-09-30 04:18:00,0.91345,0.9135,0.9134,0.9135,286100000.0
2009-09-30 04:19:00,0.9135,0.91375,0.91345,0.91375,369600000.0
2009-09-30 04:20:00,0.91375,0.9138,0.91355,0.91355,530100000.0
2009-09-30 04:21:00,0.91355,0.9136,0.9135,0.91355,707200000.0
2009-09-30 04:22:00,0.91355,0.91355,0.91345,0.91345,459500000.0
2009-09-30 04:23:00,0.91345,0.91365,0.91345,0.9136,221100000.0
2009-09-30 04:24:00,0.91365,0.9137,0.91355,0.9136,386600000.0
2009-09-30 04:25:00,0.9136,0.91365,0.91325,0.91325,378600000.0
2009-09-30 04:26:00,0.91325,0.91335,0.91325,0.91325,204000000.0
2009-09-30 04:27:00,0.91325,0.91325,0.91315,0.91325,78800000.0
2009-09-30 04:28:00,0.91325,0.91325,0.9131,0.91315,114100000.0
2009-09-30 04:29:00,0.91315,0.91315,0.9131,0.91315,72700000.0
2009-09-30 04:30:00,0.9131,0.91315,0.91305,0.9131,181000000.0
2009-09-30 04:31:00,0.91305,0.9131,0.91295,0.913,356300000.0
2009-09-30 04:32:00,0.913,0.91305,0.91295,0.91295,237600000.0
2009-09-30 04:33:00,0.913,0.91305,0.91295,0.91295,107700000.0
2009-09-30 04:34:00,0.91295,0.913,0.91295,0.91295,230100000.0
2009-09-30 04:35:00,0.91295,0.913,0.91275,0.91285,335300000.0
2009-09-30 04:36:00,0.91285,0.91285,0.91275,0.9128,183900000.0
2009-09-30 04:37:00,0.9128,0.9128,0.91275,0.91275,89500000.0
2009-09-30 04:38:00,0.91275,0.91275,0.91275,0.91275,65800000.0
2009-09-30 04:39:00,0.91275,0.91285,0.91265,0.9127,467300000.0
2009-09-30 04:40:00,0.9127,0.9127,0.9126,0.9126,486500000.0
2009-09-30 04:41:00,0.9126,0.91275,0.9126,0.91265,478400000.0
2009-09-30 04:42:00,0.91265,0.9127,0.9126,0.9126,324300000.0
2009-09-30 04:43:00,0.9126,0.9126,0.91255,0.91255,237700000.0
2009-09-30 04:44:00,0.91255,0.9126,0.91255,0.9126,150300000.0
2009-09-30 04:45:00,0.9126,0.91265,0.9126,0.9126,69200000.0
2009-09-30 04:46:00,0.9126,0.9126,0.91255,0.91255,68900000.0
2009-09-30 04:47:00,0.91255,0.9126,0.91255,0.9126,169699999.0
2009-09-30 04:48:00,0.9126,0.91265,0.91255,0.9126,155500000.0
2009-09-30 04:49:00,0.9126,0.91265,0.9126,0.9126,263100000.0
2009-09-30 04:50:00,0.9126,0.91265,0.91255,0.91255,255500000.0
2009-09-30 04:51:00,0.91255,0.9126,0.91255,0.91255,221599999.0
2009-09-30 04:52:00,0.91255,0.91265,0.91255,0.91265,243200000.0
2009-09-30 04:53:00,0.9126,0.91265,0.9126,0.9126,176400000.0
2009-09-30 04:54:00,0.91265,0.91275,0.91255,0.9126,343000000.0
2009-09-30 04:55:00,0.9126,0.91275,0.9126,0.9127,416700000.0
2009-09-30 04:56:00,0.9127,0.91275,0.9126,0.91265,281500000.0
2009-09-30 04:57:00,0.9127,0.9127,0.9126,0.9126,617600000.0
2009-09-30 04:58:00,0.9126,0.91265,0.91255,0.91255,183000000.0
2009-09-30 04:59:00,0.9126,0.9126,0.91255,0.9126,147500000.0
2009-09-30 05:00:00,0.9126,0.9126,0.91255,0.9126,214800000.0
2009-09-30 05:01:00,0.9126,0.91285,0.91255,0.91285,159800000.0
2009-09-30 05:02:00,0.91285,0.91285,0.91265,0.91275,410900000.0
2009-09-30 05:03:00,0.91275,0.91285,0.9126,0.91265,149200000.0
2009-09-30 05:04:00,0.91265,0.9127,0.91265,0.9127,76000000.0
2009-09-30 05:05:00,0.9127,0.91275,0.9127,0.9127,75500000.0
2009-09-30 05:06:00,0.9127,0.91275,0.9127,0.9127,94100000.0
2009-09-30 05:07:00,0.9127,0.91275,0.9127,0.9127,81800000.0
2009-09-30 05:08:00,0.9127,0.91275,0.91265,0.9127,197400001.0
2009-09-30 05:09:00,0.9127,0.9127,0.91265,0.91265,219800001.0
2009-09-30 05:10:00,0.91265,0.9127,0.91265,0.9127,228300000.0
2009-09-30 05:11:00,0.9127,0.9127,0.9127,0.9127,106000000.0
2009-09-30 05:12:00,0.91265,0.9127,0.91265,0.9127,90800000.0
2009-09-30 05:13:00,0.9127,0.9127,0.91265,0.9127,39900000.0
2009-09-30 05:14:00,0.9127,0.9127,0.91265,0.9127,81900000.0
2009-09-30 05:15:00,0.9127,0.9127,0.9127,0.9127,112700000.0
2009-09-30 05:16:00,0.9127,0.91275,0.91265,0.9127,144300000.0
2009-09-30 05:17:00,0.9127,0.9129,0.91265,0.91265,216600000.0
2009-09-30 05:18:00,0.91265,0.9127,0.91255,0.9126,624200001.0
2009-09-30 05:19:00,0.9126,0.9127,0.9126,0.9127,222600000.0
2009-09-30 05:20:00,0.9127,0.9127,0.91255,0.9126,219600000.0
2009-09-30 05:21:00,0.9126,0.9126,0.91255,0.9126,136500000.0
2009-09-30 05:22:00,0.9126,0.9126,0.91255,0.9126,214500000.0
2009-09-30 05:23:00,0.91265,0.9127,0.91255,0.9126,504200000.0
2009-09-30 05:24:00,0.9126,0.91275,0.9126,0.9127,83300000.0
2009-09-30 05:25:00,0.9127,0.9127,0.9126,0.91265,431300000.0
2009-09-30 05:26:00,0.91265,0.9127,0.9126,0.9127,148800000.0
2009-09-30 05:27:00,0.9127,0.91275,0.91265,0.9127,67500000.0
2009-09-30 05:28:00,0.9127,0.9128,0.9127,0.9128,65200000.0
2009-09-30 05:29:00,0.9128,0.9128,0.9127,0.9127,57300000.0
2009-09-30 05:30:00,0.9127,0.9127,0.91265,0.91265,72800000.0
2009-09-30 05:31:00,0.91265,0.9127,0.9126,0.9126,157400000.0
2009-09-30 05:32:00,0.9126,0.91265,0.9126,0.91265,127800000.0
2009-09-30 05:33:00,0.91265,0.91295,0.91265,0.9128,550500000.0
2009-09-30 05:34:00,0.9128,0.91285,0.91275,0.91275,185500000.0
2009-09-30 05:35:00,0.91275,0.91285,0.91275,0.91275,59300000.0
2009-09-30 05:36:00,0.91275,0.91295,0.91275,0.9129,105600000.0
2009-09-30 05:37:00,0.91285,0.9129,0.9127,0.91275,140300000.0
2009-09-30 05:38:00,0.91275,0.9128,0.9126,0.9126,108400000.0
2009-09-30 05:39:00,0.91255,0.9126,0.91255,0.9126,33800000.0
2009-09-30 05:40:00,0.9126,0.9126,0.91255,0.9126,86300000.0
2009-09-30 05:41:00,0.91255,0.91265,0.91255,0.9126,214400000.0
2009-09-30 05:42:00,0.9126,0.91265,0.9126,0.9126,242700000.0
2009-09-30 05:43:00,0.9126,0.9126,0.91255,0.9126,92000000.0
2009-09-30 05:44:00,0.9126,0.91265,0.91255,0.9126,139200000.0
2009-09-30 05:45:00,0.9126,0.91265,0.91255,0.9126,129400000.0
2009-09-30 05:46:00,0.9126,0.91265,0.91245,0.91245,269800000.0
2009-09-30 05:47:00,0.91245,0.9125,0.9124,0.91245,88400000.0
2009-09-30 05:48:00,0.91245,0.91245,0.9124,0.9124,51900000.0
2009-09-30 05:49:00,0.9123,0.9123,0.91225,0.91225,48000000.0
2009-09-30 05:50:00,0.91225,0.9123,0.9122,0.9122,172300000.0
2009-09-30 05:51:00,0.9122,0.91225,0.9121,0.91225,519700000.0
2009-09-30 05:52:00,0.91225,0.91225,0.91215,0.9122,150500000.0
2009-09-30 05:53:00,0.9122,0.9122,0.91215,0.9122,359599994.0
2009-09-30 05:54:00,0.9122,0.9123,0.9122,0.9123,199300000.0
2009-09-30 05:55:00,0.9121,0.9122,0.91205,0.9122,187100000.0
2009-09-30 05:56:00,0.91235,0.91235,0.9122,0.91225,167300000.0
2009-09-30 05:57:00,0.91225,0.91225,0.91215,0.9122,301199998.0
2009-09-30 05:58:00,0.9122,0.91225,0.91215,0.91215,833899992.0
2009-09-30 05:59:00,0.9122,0.91225,0.91215,0.91225,283199996.0
2009-09-30 06:00:00,0.91225,0.9123,0.9122,0.91225,386399997.0
2009-09-30 06:01:00,0.91225,0.9123,0.9122,0.91225,373500000.0
2009-09-30 06:02:00,0.9123,0.91235,0.9122,0.91235,511700001.0
2009-09-30 06:03:00,0.91235,0.9124,0.9123,0.9123,278800000.0
2009-09-30 06:04:00,0.9123,0.9123,0.9123,0.9123,52800000.0
2009-09-30 06:05:00,0.9123,0.91235,0.9122,0.91235,313100000.0
2009-09-30 06:06:00,0.91235,0.9124,0.9122,0.91235,595000001.0
2009-09-30 06:07:00,0.91235,0.91235,0.9121,0.9121,350000002.0
2009-09-30 06:08:00,0.9121,0.9122,0.9121,0.9122,400199994.0
2009-09-30 06:09:00,0.9122,0.9123,0.91215,0.9122,138300000.0
2009-09-30 06:10:00,0.91225,0.9123,0.9121,0.91225,162799999.0
2009-09-30 06:11:00,0.9122,0.9122,0.9121,0.91215,162500001.0
2009-09-30 06:12:00,0.91215,0.91215,0.912,0.91205,145900002.0
2009-09-30 06:13:00,0.91195,0.912,0.9119,0.9119,331000001.0
2009-09-30 06:14:00,0.9119,0.91195,0.91175,0.9119,469000000.0
2009-09-30 06:15:00,0.9119,0.91195,0.91185,0.9119,250200000.0
2009-09-30 06:16:00,0.91185,0.91195,0.91185,0.91185,169100000.0
2009-09-30 06:17:00,0.91185,0.91185,0.9118,0.9118,159500000.0
2009-09-30 06:18:00,0.9118,0.91195,0.9118,0.91195,294600000.0
2009-09-30 06:19:00,0.91195,0.912,0.91195,0.912,37400000.0
2009-09-30 06:20:00,0.912,0.912,0.91185,0.91195,304900000.0
2009-09-30 06:21:00,0.91195,0.9122,0.91195,0.91215,464100000.0
2009-09-30 06:22:00,0.9121,0.91215,0.9121,0.9121,240400000.0
2009-09-30 06:23:00,0.9121,0.9121,0.91205,0.91205,136700000.0
2009-09-30 06:24:00,0.91205,0.91205,0.912,0.912,355100000.0
2009-09-30 06:25:00,0.912,0.912,0.9119,0.912,385200000.0
2009-09-30 06:26:00,0.912,0.9121,0.912,0.91205,189500000.0
2009-09-30 06:27:00,0.912,0.9121,0.91195,0.912,176500000.0
2009-09-30 06:28:00,0.912,0.91205,0.91195,0.912,185500000.0
2009-09-30 06:29:00,0.912,0.91205,0.91195,0.912,231100000.0
2009-09-30 06:30:00,0.91205,0.9123,0.91205,0.9122,356900000.0
2009-09-30 06:31:00,0.9122,0.9123,0.9122,0.91225,143800000.0
2009-09-30 06:32:00,0.9123,0.9123,0.9122,0.9122,44300000.0
2009-09-30 06:33:00,0.9122,0.91235,0.9122,0.9122,204100000.0
2009-09-30 06:34:00,0.9122,0.91225,0.91215,0.91225,345100000.0
2009-09-30 06:35:00,0.91225,0.91235,0.9122,0.91225,193200000.0
2009-09-30 06:36:00,0.91225,0.91235,0.91225,0.91235,180300000.0
2009-09-30 06:37:00,0.91235,0.91235,0.9123,0.91235,77400000.0
2009-09-30 06:38:00,0.9123,0.91235,0.9123,0.91235,8800000.0
2009-09-30 06:39:00,0.91235,0.91235,0.91225,0.9123,168500000.0
2009-09-30 06:40:00,0.9123,0.9123,0.91225,0.91225,89300000.0
2009-09-30 06:41:00,0.91225,0.91235,0.91225,0.9123,356100000.0
2009-09-30 06:42:00,0.9123,0.9123,0.9123,0.9123,34900000.0
2009-09-30 06:43:00,0.9123,0.91235,0.91225,0.9123,210400001.0
2009-09-30 06:44:00,0.9123,0.9124,0.9122,0.91235,388000000.0
2009-09-30 06:45:00,0.91235,0.91235,0.9123,0.9123,719200010.0
2009-09-30 06:46:00,0.9123,0.91235,0.9123,0.91235,336300002.0
2009-09-30 06:47:00,0.91235,0.9125,0.91235,0.91245,117200000.0
2009-09-30 06:48:00,0.91245,0.91245,0.91245,0.91245,143400000.0
2009-09-30 06:49:00,0.91245,0.91245,0.91245,0.91245,22600000.0
2009-09-30 06:50:00,0.91245,0.91245,0.91235,0.91235,47500000.0
2009-09-30 06:51:00,0.91235,0.9124,0.91235,0.91235,69400000.0
2009-09-30 06:52:00,0.91235,0.91235,0.91235,0.91235,23100000.0
2009-09-30 06:53:00,0.91235,0.9124,0.91235,0.9124,140700000.0
2009-09-30 06:54:00,0.9124,0.91245,0.91235,0.9124,201800000.0
2009-09-30 06:55:00,0.9124,0.91245,0.9124,0.91245,113000000.0
2009-09-30 06:56:00,0.91245,0.91245,0.9123,0.9123,140899999.0
2009-09-30 06:57:00,0.9123,0.9124,0.9123,0.91235,219800000.0
2009-09-30 06:58:00,0.91235,0.9124,0.9123,0.91235,169000000.0
2009-09-30 06:59:00,0.91235,0.9125,0.91235,0.91245,220300000.0
2009-09-30 07:00:00,0.91245,0.9126,0.91245,0.91255,97600000.0
2009-09-30 07:01:00,0.91255,0.9126,0.91255,0.9126,12000000.0
2009-09-30 07:02:00,0.91255,0.9126,0.91255,0.9126,19200000.0
2009-09-30 07:03:00,0.9126,0.91265,0.91255,0.91255,39000000.0
2009-09-30 07:04:00,0.91255,0.9126,0.91255,0.9126,17900000.0
2009-09-30 07:05:00,0.91255,0.9126,0.9125,0.91255,131500000.0
2009-09-30 07:06:00,0.91255,0.9126,0.9125,0.91255,34400000.0
2009-09-30 07:07:00,0.9126,0.9126,0.91255,0.9126,16800000.0
2009-09-30 07:08:00,0.91255,0.9126,0.91255,0.91255,36000000.0
2009-09-30 07:09:00,0.91255,0.9126,0.9124,0.9126,101300000.0
2009-09-30 07:10:00,0.9126,0.9126,0.91235,0.91245,174200000.0
2009-09-30 07:11:00,0.91245,0.9125,0.91245,0.91245,22400000.0
2009-09-30 07:12:00,0.91255,0.9126,0.9125,0.9125,69700000.0
2009-09-30 07:13:00,0.9125,0.91255,0.91245,0.91255,65500000.0
2009-09-30 07:14:00,0.91255,0.91255,0.9124,0.9125,84200000.0
2009-09-30 07:15:00,0.9125,0.9126,0.91245,0.9126,89900000.0
2009-09-30 07:16:00,0.9126,0.91275,0.91255,0.91275,104800000.0
2009-09-30 07:17:00,0.9127,0.91315,0.9127,0.91295,167200000.0
2009-09-30 07:18:00,0.9129,0.91305,0.9129,0.91295,78800000.0
2009-09-30 07:19:00,0.91295,0.91315,0.91295,0.91315,77300000.0
2009-09-30 07:20:00,0.91315,0.9133,0.91315,0.9132,90000000.0
2009-09-30 07:21:00,0.9132,0.91325,0.91305,0.9131,327900000.0
2009-09-30 07:22:00,0.9131,0.9131,0.91305,0.91305,155200000.0
2009-09-30 07:23:00,0.91305,0.9132,0.91305,0.91315,479400000.0
2009-09-30 07:24:00,0.91315,0.91315,0.91315,0.91315,32300000.0
2009-09-30 07:25:00,0.91315,0.9132,0.91315,0.91315,192400000.0
2009-09-30 07:26:00,0.91315,0.91315,0.91305,0.9131,308800000.0
2009-09-30 07:27:00,0.9131,0.91315,0.91305,0.91315,180200000.0
2009-09-30 07:28:00,0.91315,0.9133,0.91315,0.91325,248300000.0
2009-09-30 07:29:00,0.9132,0.91325,0.91315,0.9132,80900000.0
2009-09-30 07:30:00,0.9132,0.9132,0.9131,0.91315,388500000.0
2009-09-30 07:31:00,0.91315,0.91315,0.91295,0.91295,204400000.0
2009-09-30 07:32:00,0.913,0.91305,0.91295,0.913,97200000.0
2009-09-30 07:33:00,0.913,0.9131,0.91295,0.91295,384300000.0
2009-09-30 07:34:00,0.91295,0.9131,0.9129,0.91305,201600000.0
2009-09-30 07:35:00,0.91305,0.91305,0.91305,0.91305,162500000.0
2009-09-30 07:36:00,0.91305,0.91305,0.913,0.91305,361600001.0
2009-09-30 07:37:00,0.91305,0.91305,0.91295,0.913,189400000.0
2009-09-30 07:38:00,0.913,0.9131,0.913,0.9131,473900000.0
2009-09-30 07:39:00,0.9131,0.91315,0.9131,0.91315,166500000.0
2009-09-30 07:40:00,0.9131,0.91325,0.91305,0.91315,319400000.0
2009-09-30 07:41:00,0.9132,0.9132,0.91315,0.91315,23100000.0
2009-09-30 07:42:00,0.91315,0.91325,0.91315,0.91325,175100000.0
2009-09-30 07:43:00,0.91325,0.91325,0.91325,0.91325,99900000.0
2009-09-30 07:44:00,0.91325,0.91335,0.91325,0.91325,167500000.0
2009-09-30 07:45:00,0.91325,0.9134,0.91325,0.91335,381200000.0
2009-09-30 07:46:00,0.9133,0.9134,0.9132,0.91325,212400000.0
2009-09-30 07:47:00,0.91325,0.9133,0.9128,0.91295,503800001.0
2009-09-30 07:48:00,0.9129,0.91325,0.9129,0.91325,428600000.0
2009-09-30 07:49:00,0.91325,0.91365,0.9132,0.91325,1254999994.0
2009-09-30 07:50:00,0.91325,0.91335,0.9131,0.91325,589500000.0
2009-09-30 07:51:00,0.91325,0.9134,0.9131,0.9133,547000000.0
2009-09-30 07:52:00,0.9133,0.91335,0.9132,0.9133,567300000.0
2009-09-30 07:53:00,0.9133,0.9136,0.9133,0.91345,405900000.0
2009-09-30 07:54:00,0.91345,0.9135,0.9132,0.9132,485600000.0
2009-09-30 07:55:00,0.9132,0.9133,0.91305,0.9131,774700000.0
2009-09-30 07:56:00,0.9131,0.91315,0.91265,0.91285,633600000.0
2009-09-30 07:57:00,0.91285,0.91285,0.91265,0.9127,508200000.0
2009-09-30 07:58:00,0.91275,0.9128,0.91255,0.91255,362000000.0
2009-09-30 07:59:00,0.91255,0.9126,0.9122,0.9122,378000000.0
2009-09-30 08:00:00,0.9122,0.91225,0.9121,0.91225,403000000.0
2009-09-30 08:01:00,0.91225,0.9123,0.91215,0.91215,269500000.0
2009-09-30 08:02:00,0.91215,0.91215,0.91165,0.9118,575300000.0
2009-09-30 08:03:00,0.91175,0.9121,0.91175,0.91205,622200000.0
2009-09-30 08:04:00,0.91205,0.91215,0.912,0.91215,286000000.0
2009-09-30 08:05:00,0.91215,0.91245,0.91215,0.9123,513500000.0
2009-09-30 08:06:00,0.91225,0.9123,0.91215,0.91215,303300000.0
2009-09-30 08:07:00,0.91215,0.9124,0.91215,0.9123,477900000.0
2009-09-30 08:08:00,0.9123,0.91235,0.91215,0.9122,505600000.0
2009-09-30 08:09:00,0.9122,0.91225,0.9121,0.9122,630000000.0
2009-09-30 08:10:00,0.9122,0.91225,0.9118,0.9119,671899999.0
2009-09-30 08:11:00,0.9119,0.91205,0.91175,0.91195,930299997.0
2009-09-30 08:12:00,0.91195,0.91195,0.9116,0.91165,891600003.0
2009-09-30 08:13:00,0.91165,0.9118,0.9116,0.9118,448400000.0
2009-09-30 08:14:00,0.9118,0.91185,0.91155,0.91155,314400000.0
2009-09-30 08:15:00,0.9116,0.9116,0.91095,0.911,588200000.0
2009-09-30 08:16:00,0.91105,0.9113,0.9109,0.9113,600900000.0
2009-09-30 08:17:00,0.91135,0.91135,0.9112,0.91125,619600000.0
2009-09-30 08:18:00,0.91125,0.9117,0.91125,0.9114,581300000.0
2009-09-30 08:19:00,0.9114,0.91165,0.91135,0.91155,525100000.0
2009-09-30 08:20:00,0.91155,0.9116,0.91135,0.9114,395900000.0
2009-09-30 08:21:00,0.9114,0.9115,0.91135,0.9115,299700000.0
2009-09-30 08:22:00,0.91145,0.9116,0.91115,0.91125,514500001.0
2009-09-30 08:23:00,0.91125,0.91125,0.911,0.911,419900000.0
2009-09-30 08:24:00,0.911,0.911,0.9109,0.91095,514800000.0
2009-09-30 08:25:00,0.91095,0.9111,0.9109,0.911,744300000.0
2009-09-30 08:26:00,0.911,0.91105,0.911,0.911,392000000.0
2009-09-30 08:27:00,0.911,0.911,0.91075,0.9109,546200001.0
2009-09-30 08:28:00,0.9109,0.911,0.9108,0.91085,843000000.0
2009-09-30 08:29:00,0.91085,0.91105,0.91085,0.911,315400000.0
2009-09-30 08:30:00,0.91095,0.9113,0.91095,0.91125,316800000.0
2009-09-30 08:31:00,0.9113,0.91145,0.9112,0.91125,314600000.0
2009-09-30 08:32:00,0.9113,0.9115,0.91125,0.91125,261200000.0
2009-09-30 08:33:00,0.91125,0.91135,0.9112,0.9113,193500000.0
2009-09-30 08:34:00,0.91125,0.9113,0.911,0.91105,496000000.0
2009-09-30 08:35:00,0.911,0.9111,0.9107,0.9107,546700002.0
2009-09-30 08:36:00,0.91065,0.91065,0.90985,0.91035,849599998.0
2009-09-30 08:37:00,0.91035,0.9106,0.91035,0.91045,511500000.0
2009-09-30 08:38:00,0.91045,0.91045,0.9099,0.91,646900000.0
2009-09-30 08:39:00,0.91005,0.91025,0.9098,0.9102,499500000.0
2009-09-30 08:40:00,0.9102,0.91045,0.9102,0.9104,437500000.0
2009-09-30 08:41:00,0.9104,0.9105,0.9103,0.9105,229900000.0
2009-09-30 08:42:00,0.91055,0.9107,0.9105,0.91055,304600000.0
2009-09-30 08:43:00,0.91055,0.9106,0.9103,0.91035,485900000.0
2009-09-30 08:44:00,0.91035,0.91055,0.91035,0.9105,350600001.0
2009-09-30 08:45:00,0.91045,0.91045,0.9103,0.91035,317200000.0
2009-09-30 08:46:00,0.91035,0.91035,0.90935,0.90935,725500000.0
2009-09-30 08:47:00,0.90935,0.90965,0.90935,0.9095,453000000.0
2009-09-30 08:48:00,0.9095,0.9096,0.9094,0.90955,400100000.0
2009-09-30 08:49:00,0.90955,0.90955,0.90895,0.9091,731399999.0
2009-09-30 08:50:00,0.9091,0.90945,0.9091,0.9094,615700001.0
2009-09-30 08:51:00,0.9094,0.9097,0.9094,0.90965,543700000.0
2009-09-30 08:52:00,0.9097,0.9099,0.9095,0.9099,399000000.0
2009-09-30 08:53:00,0.90985,0.9099,0.90965,0.9098,275000000.0
2009-09-30 08:54:00,0.9098,0.90995,0.90975,0.9098,567300000.0
2009-09-30 08:55:00,0.9098,0.91005,0.90975,0.91005,322299999.0
2009-09-30 08:56:00,0.9101,0.9103,0.9099,0.9103,318200000.0
2009-09-30 08:57:00,0.9103,0.9105,0.91025,0.9103,539500000.0
2009-09-30 08:58:00,0.9103,0.9104,0.91015,0.9102,307699999.0
2009-09-30 08:59:00,0.9102,0.91025,0.9101,0.9101,165500001.0
2009-09-30 09:00:00,0.9101,0.9102,0.9101,0.91015,300700000.0
2009-09-30 09:01:00,0.9102,0.91035,0.91015,0.91035,297100000.0
2009-09-30 09:02:00,0.91035,0.91035,0.91015,0.91025,376400000.0
2009-09-30 09:03:00,0.9103,0.91045,0.9103,0.9104,195900000.0
2009-09-30 09:04:00,0.91035,0.91045,0.91035,0.91035,368300000.0
2009-09-30 09:05:00,0.9104,0.9105,0.91015,0.9102,378300000.0
2009-09-30 09:06:00,0.9102,0.9103,0.91015,0.91015,219000000.0
2009-09-30 09:07:00,0.9102,0.9102,0.9101,0.91015,333400000.0
2009-09-30 09:08:00,0.91015,0.91015,0.9098,0.9098,314800000.0
2009-09-30 09:09:00,0.90985,0.90995,0.90985,0.90995,269699999.0
2009-09-30 09:10:00,0.91,0.91,0.90985,0.9099,341400000.0
2009-09-30 09:11:00,0.9099,0.90995,0.9098,0.90985,257700000.0
2009-09-30 09:12:00,0.90985,0.90985,0.9097,0.90975,149400000.0
2009-09-30 09:13:00,0.90975,0.90985,0.9096,0.90975,395100001.0
2009-09-30 09:14:00,0.90975,0.9098,0.9096,0.9096,158000000.0
2009-09-30 09:15:00,0.9096,0.9096,0.9091,0.9091,447800000.0
2009-09-30 09:16:00,0.9091,0.9091,0.90875,0.9089,998299997.0
2009-09-30 09:17:00,0.9089,0.9089,0.9086,0.9086,447300000.0
2009-09-30 09:18:00,0.9086,0.9087,0.90855,0.90865,417300000.0
2009-09-30 09:19:00,0.9087,0.9088,0.90865,0.90875,322000000.0
2009-09-30 09:20:00,0.90875,0.9091,0.90875,0.909,609600000.0
2009-09-30 09:21:00,0.90905,0.9091,0.90895,0.90905,229200000.0
2009-09-30 09:22:00,0.9091,0.9091,0.90895,0.909,196400000.0
2009-09-30 09:23:00,0.909,0.909,0.9089,0.90895,345200000.0
2009-09-30 09:24:00,0.9089,0.90915,0.9089,0.90915,209100000.0
2009-09-30 09:25:00,0.90915,0.90915,0.9089,0.90895,457200000.0
2009-09-30 09:26:00,0.909,0.90915,0.90895,0.909,341700001.0
2009-09-30 09:27:00,0.90895,0.90905,0.90885,0.909,323400000.0
2009-09-30 09:28:00,0.909,0.909,0.90885,0.9089,271900000.0
2009-09-30 09:29:00,0.9089,0.9089,0.90885,0.9089,194800000.0
2009-09-30 09:30:00,0.9089,0.9089,0.90875,0.90875,212700000.0
2009-09-30 09:31:00,0.90875,0.9089,0.90875,0.9089,222000000.0
2009-09-30 09:32:00,0.9089,0.90915,0.90885,0.9091,533600002.0
2009-09-30 09:33:00,0.90915,0.90925,0.90905,0.90915,334800000.0
2009-09-30 09:34:00,0.90915,0.90915,0.90905,0.9091,239100000.0
2009-09-30 09:35:00,0.9091,0.9092,0.90905,0.90905,157500000.0
2009-09-30 09:36:00,0.90905,0.9091,0.9088,0.90885,421600000.0
2009-09-30 09:37:00,0.90885,0.9092,0.90885,0.9092,280000001.0
2009-09-30 09:38:00,0.90925,0.90925,0.90905,0.90905,508399998.0
2009-09-30 09:39:00,0.90905,0.9091,0.90895,0.9091,675299999.0
2009-09-30 09:40:00,0.9091,0.9091,0.90895,0.90905,651499999.0
2009-09-30 09:41:00,0.90905,0.9091,0.9089,0.909,584499999.0
2009-09-30 09:42:00,0.909,0.9094,0.909,0.9093,702400000.0
2009-09-30 09:43:00,0.90925,0.90945,0.90925,0.9094,359800001.0
2009-09-30 09:44:00,0.90935,0.90935,0.90895,0.909,358400000.0
2009-09-30 09:45:00,0.90905,0.90945,0.909,0.90945,389100000.0
2009-09-30 09:46:00,0.9095,0.9095,0.90935,0.90935,230900000.0
2009-09-30 09:47:00,0.90935,0.90945,0.90905,0.9091,772500000.0
2009-09-30 09:48:00,0.90915,0.9092,0.9091,0.9092,189600000.0
2009-09-30 09:49:00,0.90915,0.90925,0.9091,0.9092,398300000.0
2009-09-30 09:50:00,0.90915,0.9092,0.9091,0.90915,311500000.0
2009-09-30 09:51:00,0.90915,0.9092,0.909,0.9091,263500000.0
2009-09-30 09:52:00,0.9091,0.90925,0.909,0.90915,393500000.0
2009-09-30 09:53:00,0.90915,0.9092,0.9091,0.90915,349400000.0
2009-09-30 09:54:00,0.90915,0.90925,0.90915,0.90925,426700000.0
2009-09-30 09:55:00,0.9092,0.9093,0.9091,0.90915,799100002.0
2009-09-30 09:56:00,0.90915,0.9093,0.9091,0.9091,632100000.0
2009-09-30 09:57:00,0.9091,0.9091,0.9089,0.9091,578900000.0
2009-09-30 09:58:00,0.9091,0.9091,0.9086,0.9086,382300000.0
2009-09-30 09:59:00,0.90865,0.90885,0.9086,0.90865,357599999.0
2009-09-30 10:00:00,0.90865,0.90885,0.90865,0.9088,359900000.0
2009-09-30 10:01:00,0.9088,0.9089,0.90865,0.90865,413899998.0
2009-09-30 10:02:00,0.90865,0.9087,0.90845,0.90845,683300002.0
2009-09-30 10:03:00,0.90845,0.9087,0.9083,0.90835,650200000.0
2009-09-30 10:04:00,0.90835,0.90845,0.9082,0.9082,941599997.0
2009-09-30 10:05:00,0.9082,0.9083,0.9081,0.9081,884199999.0
2009-09-30 10:06:00,0.9081,0.9084,0.9081,0.90835,676600000.0
2009-09-30 10:07:00,0.9084,0.9085,0.90835,0.90845,634600000.0
2009-09-30 10:08:00,0.90845,0.9085,0.90825,0.9084,556000000.0
2009-09-30 10:09:00,0.90835,0.90855,0.90835,0.9084,837700001.0
2009-09-30 10:10:00,0.9084,0.9085,0.9084,0.90845,294800000.0
2009-09-30 10:11:00,0.90845,0.9085,0.90835,0.90845,598399997.0
2009-09-30 10:12:00,0.90845,0.9087,0.9084,0.90865,320200000.0
2009-09-30 10:13:00,0.90865,0.9087,0.9086,0.9087,594800000.0
2009-09-30 10:14:00,0.9087,0.9088,0.9085,0.9087,450700000.0
2009-09-30 10:15:00,0.9087,0.90885,0.90865,0.90885,427100000.0
2009-09-30 10:16:00,0.9089,0.9089,0.9087,0.9087,542999999.0
2009-09-30 10:17:00,0.90865,0.9088,0.90865,0.90865,467900000.0
2009-09-30 10:18:00,0.9087,0.90875,0.90865,0.90865,222600000.0
2009-09-30 10:19:00,0.90865,0.90875,0.90865,0.9087,568900001.0
2009-09-30 10:20:00,0.9087,0.90885,0.9087,0.9088,210500000.0
2009-09-30 10:21:00,0.9088,0.909,0.9087,0.9088,424000000.0
2009-09-30 10:22:00,0.9088,0.909,0.9088,0.909,226700000.0
2009-09-30 10:23:00,0.909,0.90905,0.90895,0.90905,257600000.0
2009-09-30 10:24:00,0.90905,0.90905,0.9089,0.90905,435500000.0
2009-09-30 10:25:00,0.90905,0.9092,0.90895,0.9092,333400000.0
2009-09-30 10:26:00,0.9092,0.90925,0.9091,0.9092,365900000.0
2009-09-30 10:27:00,0.90915,0.9092,0.90905,0.90905,508800000.0
2009-09-30 10:28:00,0.90905,0.90925,0.90905,0.9092,663899999.0
2009-09-30 10:29:00,0.9092,0.9092,0.90905,0.90915,561999999.0
2009-09-30 10:30:00,0.90915,0.90925,0.9091,0.90915,500600000.0
2009-09-30 10:31:00,0.90915,0.9093,0.90915,0.9093,446000000.0
2009-09-30 10:32:00,0.9093,0.9093,0.90915,0.9092,368800000.0
2009-09-30 10:33:00,0.9092,0.90925,0.90905,0.90925,543800000.0
2009-09-30 10:34:00,0.90925,0.9093,0.90915,0.90925,202000000.0
2009-09-30 10:35:00,0.90925,0.9094,0.90925,0.9094,284200002.0
2009-09-30 10:36:00,0.90935,0.90965,0.90935,0.9096,587799999.0
2009-09-30 10:37:00,0.9096,0.9096,0.9095,0.9096,542999999.0
2009-09-30 10:38:00,0.9096,0.9096,0.9095,0.90955,405800000.0
2009-09-30 10:39:00,0.90955,0.9096,0.90955,0.90955,207700000.0
2009-09-30 10:40:00,0.90955,0.90965,0.9094,0.9095,362200000.0
2009-09-30 10:41:00,0.9095,0.9095,0.90935,0.9094,312500000.0
2009-09-30 10:42:00,0.90935,0.90945,0.90935,0.90945,225100000.0
2009-09-30 10:43:00,0.90945,0.90955,0.9094,0.9094,688300000.0
2009-09-30 10:44:00,0.9094,0.90945,0.90935,0.90935,600000000.0
2009-09-30 10:45:00,0.90935,0.9094,0.90925,0.9093,846699994.0
2009-09-30 10:46:00,0.90925,0.9093,0.90905,0.9091,1070800001.0
2009-09-30 10:47:00,0.9091,0.9096,0.9091,0.90955,623100000.0
2009-09-30 10:48:00,0.90955,0.90965,0.90935,0.90965,569400000.0
2009-09-30 10:49:00,0.90965,0.90965,0.90945,0.9096,498599999.0
2009-09-30 10:50:00,0.90965,0.90965,0.90945,0.9095,583799999.0
2009-09-30 10:51:00,0.9095,0.90955,0.90915,0.9092,641600000.0
2009-09-30 10:52:00,0.90915,0.9092,0.9091,0.90915,723700000.0
2009-09-30 10:53:00,0.90915,0.90935,0.9091,0.9093,408600000.0
2009-09-30 10:54:00,0.9093,0.9096,0.9093,0.9096,466100000.0
2009-09-30 10:55:00,0.9096,0.90975,0.9096,0.9097,363600000.0
2009-09-30 10:56:00,0.9096,0.9096,0.90945,0.9095,491700000.0
2009-09-30 10:57:00,0.9095,0.90955,0.90945,0.90955,522100000.0
2009-09-30 10:58:00,0.90955,0.9096,0.9094,0.9094,356800000.0
2009-09-30 10:59:00,0.9094,0.9096,0.90935,0.90935,445400000.0
2009-09-30 11:00:00,0.90935,0.90935,0.9092,0.9093,566500000.0
2009-09-30 11:01:00,0.9093,0.9094,0.9093,0.90935,373500000.0
2009-09-30 11:02:00,0.90935,0.90935,0.90925,0.90925,213400000.0
2009-09-30 11:03:00,0.90925,0.90935,0.90925,0.90935,538800000.0
2009-09-30 11:04:00,0.90935,0.9096,0.90925,0.9094,443600000.0
2009-09-30 11:05:00,0.90935,0.90975,0.9093,0.9097,567100000.0
2009-09-30 11:06:00,0.9097,0.9097,0.90955,0.90965,341800000.0
2009-09-30 11:07:00,0.90965,0.9097,0.90955,0.90955,398200000.0
2009-09-30 11:08:00,0.90955,0.9098,0.9095,0.90975,567499999.0
2009-09-30 11:09:00,0.90975,0.91015,0.90975,0.91015,480800001.0
2009-09-30 11:10:00,0.91015,0.91015,0.9099,0.9101,576100000.0
2009-09-30 11:11:00,0.9101,0.91025,0.9101,0.9101,626700000.0
2009-09-30 11:12:00,0.9101,0.91025,0.91005,0.91015,321400000.0
2009-09-30 11:13:00,0.91015,0.9104,0.91015,0.9103,564000000.0
2009-09-30 11:14:00,0.9103,0.9105,0.9099,0.9099,497499999.0
2009-09-30 11:15:00,0.9099,0.91,0.90975,0.90975,400300000.0
2009-09-30 11:16:00,0.90975,0.91065,0.90975,0.9105,494300000.0
2009-09-30 11:17:00,0.9105,0.9105,0.91035,0.9104,288200000.0
2009-09-30 11:18:00,0.91035,0.9105,0.9103,0.9103,186000000.0
2009-09-30 11:19:00,0.91035,0.9104,0.91015,0.91015,504200000.0
2009-09-30 11:20:00,0.91015,0.91035,0.91015,0.9103,515300000.0
2009-09-30 11:21:00,0.9103,0.9107,0.9103,0.91055,709200000.0
2009-09-30 11:22:00,0.9106,0.911,0.9105,0.91095,732400000.0
2009-09-30 11:23:00,0.91095,0.91105,0.91085,0.911,624700000.0
2009-09-30 11:24:00,0.91095,0.91155,0.91095,0.9114,692399999.0
2009-09-30 11:25:00,0.9114,0.91145,0.91105,0.9112,677600000.0
2009-09-30 11:26:00,0.91125,0.91155,0.9112,0.91125,568000000.0
2009-09-30 11:27:00,0.91125,0.9113,0.9112,0.9113,503600000.0
2009-09-30 11:28:00,0.91125,0.91135,0.9107,0.91075,722000001.0
2009-09-30 11:29:00,0.91075,0.9111,0.91075,0.9109,611000000.0
2009-09-30 11:30:00,0.9109,0.91135,0.91085,0.911,753400000.0
2009-09-30 11:31:00,0.911,0.91115,0.91095,0.911,870300000.0
2009-09-30 11:32:00,0.911,0.91145,0.911,0.91135,638800000.0
2009-09-30 11:33:00,0.91135,0.91145,0.91125,0.9113,485200000.0
2009-09-30 11:34:00,0.9113,0.91135,0.91125,0.91135,220300000.0
2009-09-30 11:35:00,0.91135,0.91135,0.91105,0.9112,654200000.0
2009-09-30 11:36:00,0.9112,0.9112,0.9109,0.9111,728300001.0
2009-09-30 11:37:00,0.9111,0.9112,0.9111,0.91115,321000000.0
2009-09-30 11:38:00,0.91115,0.9112,0.91105,0.91115,532700000.0
2009-09-30 11:39:00,0.91115,0.9113,0.91115,0.91125,194100000.0
2009-09-30 11:40:00,0.9113,0.91155,0.9113,0.9115,429299998.0
2009-09-30 11:41:00,0.9115,0.91155,0.91135,0.9115,400200000.0
2009-09-30 11:42:00,0.9115,0.91175,0.91145,0.91175,296400000.0
2009-09-30 11:43:00,0.9118,0.91185,0.91165,0.91175,941599999.0
2009-09-30 11:44:00,0.91175,0.9119,0.9117,0.9118,692099999.0
2009-09-30 11:45:00,0.9118,0.91215,0.9117,0.91205,405600000.0
2009-09-30 11:46:00,0.91205,0.91205,0.9118,0.91195,515900000.0
2009-09-30 11:47:00,0.91195,0.912,0.9119,0.91195,250300000.0
2009-09-30 11:48:00,0.91195,0.91195,0.91155,0.91155,593300000.0
2009-09-30 11:49:00,0.91155,0.9116,0.9115,0.9115,698400000.0
2009-09-30 11:50:00,0.91145,0.91165,0.91145,0.9116,601099998.0
2009-09-30 11:51:00,0.9116,0.91165,0.9115,0.9116,686800000.0
2009-09-30 11:52:00,0.91155,0.9116,0.91145,0.91155,609700004.0
2009-09-30 11:53:00,0.9115,0.91155,0.9114,0.91155,355199999.0
2009-09-30 11:54:00,0.9115,0.91165,0.9115,0.91165,376699999.0
2009-09-30 11:55:00,0.91165,0.9117,0.91165,0.91165,207200000.0
2009-09-30 11:56:00,0.91165,0.91165,0.9115,0.9115,270500000.0
2009-09-30 11:57:00,0.91155,0.9116,0.9108,0.9108,552800000.0
2009-09-30 11:58:00,0.91085,0.91125,0.91085,0.91125,362000000.0
2009-09-30 11:59:00,0.91125,0.91135,0.9112,0.9113,226600000.0
2009-09-30 12:00:00,0.91125,0.91125,0.91095,0.91095,467500000.0
2009-09-30 12:01:00,0.911,0.91115,0.9109,0.9109,582900000.0
2009-09-30 12:02:00,0.9109,0.91095,0.91075,0.91075,814700000.0
2009-09-30 12:03:00,0.91075,0.91085,0.9107,0.91085,189100000.0
2009-09-30 12:04:00,0.91085,0.9109,0.91055,0.91065,635300000.0
2009-09-30 12:05:00,0.91065,0.91075,0.9105,0.9105,437899999.0
2009-09-30 12:06:00,0.9105,0.9106,0.9104,0.91045,748900000.0
2009-09-30 12:07:00,0.91045,0.91075,0.91045,0.9106,393400000.0
2009-09-30 12:08:00,0.9106,0.9107,0.91055,0.9107,226200000.0
2009-09-30 12:09:00,0.9107,0.9108,0.9106,0.91065,429400000.0
2009-09-30 12:10:00,0.91065,0.9108,0.91055,0.9107,485000000.0
2009-09-30 12:11:00,0.91075,0.9111,0.9106,0.911,587400000.0
2009-09-30 12:12:00,0.911,0.9111,0.9109,0.911,435300000.0
2009-09-30 12:13:00,0.911,0.91115,0.911,0.911,489600000.0
2009-09-30 12:14:00,0.911,0.91125,0.911,0.91115,272100000.0
2009-09-30 12:15:00,0.91115,0.9112,0.9111,0.9112,199600000.0
2009-09-30 12:16:00,0.9112,0.91155,0.9112,0.91135,313600000.0
2009-09-30 12:17:00,0.9114,0.9114,0.91125,0.91125,228200000.0
2009-09-30 12:18:00,0.9112,0.9114,0.9112,0.91135,184900000.0
2009-09-30 12:19:00,0.91135,0.91135,0.9112,0.9112,446600000.0
2009-09-30 12:20:00,0.9112,0.9113,0.911,0.91105,529600001.0
2009-09-30 12:21:00,0.91105,0.9111,0.9109,0.91105,255600000.0
2009-09-30 12:22:00,0.9111,0.9111,0.9109,0.911,404299999.0
2009-09-30 12:23:00,0.911,0.911,0.91085,0.91095,356099999.0
2009-09-30 12:24:00,0.91095,0.9111,0.91085,0.91085,472300000.0
2009-09-30 12:25:00,0.91085,0.91085,0.91035,0.91035,704800000.0
2009-09-30 12:26:00,0.91035,0.91035,0.91005,0.91005,557000000.0
2009-09-30 12:27:00,0.9101,0.9101,0.9097,0.90975,705799998.0
2009-09-30 12:28:00,0.90975,0.91015,0.90975,0.91005,714699999.0
2009-09-30 12:29:00,0.9101,0.9103,0.9101,0.91025,915599999.0
2009-09-30 12:30:00,0.91035,0.91035,0.91,0.91005,399300000.0
2009-09-30 12:31:00,0.91005,0.91005,0.90995,0.90995,455400000.0
2009-09-30 12:32:00,0.90995,0.91,0.9098,0.9099,245300000.0
2009-09-30 12:33:00,0.9099,0.91025,0.9099,0.91005,430900001.0
2009-09-30 12:34:00,0.91005,0.9101,0.91005,0.91005,271400000.0
2009-09-30 12:35:00,0.9101,0.9102,0.9101,0.91015,561000000.0
2009-09-30 12:36:00,0.91015,0.91015,0.9099,0.9099,270199999.0
2009-09-30 12:37:00,0.9099,0.91025,0.9099,0.91015,637499999.0
2009-09-30 12:38:00,0.9102,0.9102,0.91,0.91,292500000.0
2009-09-30 12:39:00,0.91,0.91005,0.90995,0.91,264300000.0
2009-09-30 12:40:00,0.91,0.9102,0.91,0.91005,400900000.0
2009-09-30 12:41:00,0.91,0.9102,0.91,0.9101,510200000.0
2009-09-30 12:42:00,0.9101,0.91035,0.9101,0.9103,290100000.0
2009-09-30 12:43:00,0.9103,0.91045,0.91015,0.91035,483600000.0
2009-09-30 12:44:00,0.9103,0.91045,0.91025,0.9103,634800000.0
2009-09-30 12:45:00,0.91035,0.91045,0.91025,0.9104,475200000.0
2009-09-30 12:46:00,0.9104,0.91045,0.9103,0.91035,425000000.0
2009-09-30 12:47:00,0.91035,0.91045,0.91,0.91005,601700000.0
2009-09-30 12:48:00,0.9101,0.91015,0.91,0.91005,456800000.0
2009-09-30 12:49:00,0.91005,0.9101,0.9099,0.91005,483400000.0
2009-09-30 12:50:00,0.91005,0.9101,0.90995,0.91,367500000.0
2009-09-30 12:51:00,0.91005,0.91005,0.90985,0.91,374800000.0
2009-09-30 12:52:00,0.90995,0.91005,0.9099,0.91,167400000.0
2009-09-30 12:53:00,0.91,0.91,0.90995,0.91,14600000.0
2009-09-30 12:54:00,0.90995,0.91,0.90995,0.90995,92000000.0
2009-09-30 12:55:00,0.90995,0.91,0.9099,0.9099,241600000.0
2009-09-30 12:56:00,0.9099,0.90995,0.90975,0.90975,358300000.0
2009-09-30 12:57:00,0.90975,0.9099,0.90965,0.9097,345900000.0
2009-09-30 12:58:00,0.9097,0.91,0.9097,0.9099,433400000.0
2009-09-30 12:59:00,0.9099,0.91,0.9098,0.9099,520200001.0
2009-09-30 13:00:00,0.90995,0.91025,0.9099,0.9102,688199998.0
2009-09-30 13:01:00,0.9102,0.9105,0.9102,0.91045,505700000.0
2009-09-30 13:02:00,0.91045,0.9105,0.9103,0.91035,338200000.0
2009-09-30 13:03:00,0.91035,0.91065,0.91035,0.91045,522100000.0
2009-09-30 13:04:00,0.91045,0.9106,0.91035,0.9106,350200001.0
2009-09-30 13:05:00,0.91055,0.9107,0.91055,0.91065,260900000.0
2009-09-30 13:06:00,0.91065,0.9113,0.91065,0.9112,689199998.0
2009-09-30 13:07:00,0.9112,0.91135,0.91105,0.9113,450500000.0
2009-09-30 13:08:00,0.9113,0.91145,0.9112,0.91125,386700000.0
2009-09-30 13:09:00,0.91125,0.9113,0.9111,0.91115,489200000.0
2009-09-30 13:10:00,0.91115,0.9112,0.911,0.9112,449700000.0
2009-09-30 13:11:00,0.91115,0.91125,0.91105,0.9112,236600000.0
2009-09-30 13:12:00,0.91115,0.9113,0.9111,0.9112,275000000.0
2009-09-30 13:13:00,0.9112,0.9112,0.91095,0.91105,479400000.0
2009-09-30 13:14:00,0.911,0.911,0.91085,0.9109,378000000.0
2009-09-30 13:15:00,0.9109,0.91105,0.9108,0.911,647899998.0
2009-09-30 13:16:00,0.911,0.9111,0.91095,0.91105,450900000.0
2009-09-30 13:17:00,0.91105,0.9111,0.91095,0.911,255300000.0
2009-09-30 13:18:00,0.91105,0.9111,0.91085,0.91095,225000000.0
2009-09-30 13:19:00,0.91095,0.911,0.91075,0.9108,201900001.0
2009-09-30 13:20:00,0.9108,0.9109,0.91075,0.9108,386700000.0
2009-09-30 13:21:00,0.9108,0.91095,0.9108,0.9109,323000000.0
2009-09-30 13:22:00,0.9109,0.91105,0.91085,0.91105,254500000.0
2009-09-30 13:23:00,0.91105,0.9112,0.91105,0.9112,232800000.0
2009-09-30 13:24:00,0.9112,0.9114,0.9112,0.9113,528000000.0
2009-09-30 13:25:00,0.9113,0.91135,0.9112,0.91125,434100000.0
2009-09-30 13:26:00,0.91125,0.91155,0.9112,0.91145,555300000.0
2009-09-30 13:27:00,0.91145,0.91155,0.91145,0.9115,105300000.0
2009-09-30 13:28:00,0.91145,0.91155,0.9114,0.9115,446600000.0
2009-09-30 13:29:00,0.9115,0.9116,0.9114,0.9114,322700000.0
2009-09-30 13:30:00,0.9114,0.9117,0.91135,0.9116,333600001.0
2009-09-30 13:31:00,0.9116,0.91185,0.9115,0.91175,626200000.0
2009-09-30 13:32:00,0.91175,0.91185,0.91165,0.9118,754299998.0
2009-09-30 13:33:00,0.9118,0.9118,0.9115,0.9115,407400000.0
2009-09-30 13:34:00,0.9115,0.91155,0.9112,0.9114,643800000.0
2009-09-30 13:35:00,0.91135,0.9114,0.91125,0.9113,607500000.0
2009-09-30 13:36:00,0.9113,0.9117,0.9112,0.91155,663799998.0
2009-09-30 13:37:00,0.91155,0.9116,0.91125,0.91125,331700000.0
2009-09-30 13:38:00,0.91125,0.9115,0.91125,0.91135,527299999.0
2009-09-30 13:39:00,0.91135,0.9115,0.91125,0.9113,799700000.0
2009-09-30 13:40:00,0.9113,0.9115,0.91125,0.91135,583099999.0
2009-09-30 13:41:00,0.91135,0.9115,0.9113,0.9114,317400000.0
2009-09-30 13:42:00,0.91145,0.9115,0.91115,0.9112,659700000.0
2009-09-30 13:43:00,0.9112,0.9113,0.91115,0.9113,599600000.0
2009-09-30 13:44:00,0.91125,0.9113,0.9108,0.91085,585200000.0
2009-09-30 13:45:00,0.91085,0.911,0.9108,0.911,377500000.0
2009-09-30 13:46:00,0.911,0.911,0.91085,0.91085,456399999.0
2009-09-30 13:47:00,0.9109,0.9111,0.9109,0.91105,687800000.0
2009-09-30 13:48:00,0.91105,0.91105,0.91095,0.91095,398399999.0
2009-09-30 13:49:00,0.91095,0.9111,0.91,0.91,289700000.0
2009-09-30 13:50:00,0.9099,0.90995,0.9088,0.9091,985700000.0
2009-09-30 13:51:00,0.9091,0.9091,0.9083,0.9086,997499999.0
2009-09-30 13:52:00,0.9086,0.9087,0.9084,0.9086,1011000001.0
2009-09-30 13:53:00,0.9086,0.90875,0.90785,0.90785,802200000.0
2009-09-30 13:54:00,0.9079,0.9083,0.9077,0.9083,766299997.0
2009-09-30 13:55:00,0.90825,0.9084,0.90815,0.9082,761900000.0
2009-09-30 13:56:00,0.90815,0.90815,0.90765,0.9079,835499999.0
2009-09-30 13:57:00,0.9079,0.90855,0.9078,0.90855,647999999.0
2009-09-30 13:58:00,0.90855,0.9087,0.9082,0.90825,812400000.0
2009-09-30 13:59:00,0.90825,0.90865,0.90825,0.9086,914800001.0
2009-09-30 14:00:00,0.90865,0.90915,0.90855,0.90895,526500000.0
2009-09-30 14:01:00,0.90895,0.909,0.9086,0.90865,571600000.0
2009-09-30 14:02:00,0.90865,0.90895,0.90865,0.90895,802400002.0
2009-09-30 14:03:00,0.909,0.9092,0.90895,0.90905,653600000.0
2009-09-30 14:04:00,0.90885,0.90885,0.90865,0.90865,390600000.0
2009-09-30 14:05:00,0.90865,0.9089,0.9085,0.90885,781400001.0
2009-09-30 14:06:00,0.9089,0.9092,0.9088,0.9091,468300000.0
2009-09-30 14:07:00,0.90905,0.9095,0.9089,0.9094,647999999.0
2009-09-30 14:08:00,0.90935,0.9095,0.90925,0.9093,427700000.0
2009-09-30 14:09:00,0.9093,0.9093,0.90885,0.90895,639699998.0
2009-09-30 14:10:00,0.90895,0.9096,0.90895,0.90955,424400000.0
2009-09-30 14:11:00,0.9095,0.90955,0.9092,0.9092,369399999.0
2009-09-30 14:12:00,0.9092,0.90955,0.9092,0.9095,578900000.0
2009-09-30 14:13:00,0.90955,0.90995,0.9095,0.90975,565400000.0
2009-09-30 14:14:00,0.90975,0.9098,0.90905,0.90935,575399999.0
2009-09-30 14:15:00,0.9092,0.9113,0.90915,0.9109,671800002.0
2009-09-30 14:16:00,0.9108,0.9112,0.91075,0.91115,651999999.0
2009-09-30 14:17:00,0.91115,0.91185,0.91115,0.9118,774000000.0
2009-09-30 14:18:00,0.9118,0.91275,0.91175,0.91255,802499998.0
2009-09-30 14:19:00,0.9126,0.91265,0.9119,0.91195,761600001.0
2009-09-30 14:20:00,0.9119,0.9119,0.91145,0.9118,529799999.0
2009-09-30 14:21:00,0.9118,0.91185,0.9116,0.9118,588499998.0
2009-09-30 14:22:00,0.91175,0.9118,0.91165,0.9117,490000000.0
2009-09-30 14:23:00,0.9117,0.9118,0.91145,0.9117,624500000.0
2009-09-30 14:24:00,0.9117,0.9118,0.9116,0.9116,572600000.0
2009-09-30 14:25:00,0.91155,0.91165,0.91145,0.91155,703200002.0
2009-09-30 14:26:00,0.91155,0.9116,0.9115,0.9116,611100000.0
2009-09-30 14:27:00,0.9116,0.9122,0.9116,0.91205,830200000.0
2009-09-30 14:28:00,0.9121,0.9127,0.9121,0.91215,653500000.0
2009-09-30 14:29:00,0.91215,0.91215,0.9115,0.9117,670499998.0
2009-09-30 14:30:00,0.9117,0.91205,0.9114,0.9117,471000000.0
2009-09-30 14:31:00,0.9117,0.91175,0.91115,0.91135,567699999.0
2009-09-30 14:32:00,0.9114,0.9115,0.911,0.9115,782400001.0
2009-09-30 14:33:00,0.9115,0.91155,0.9113,0.9115,706000000.0
2009-09-30 14:34:00,0.9115,0.91155,0.91115,0.91115,678500000.0
2009-09-30 14:35:00,0.91115,0.91115,0.9109,0.911,1687000004.0
2009-09-30 14:36:00,0.911,0.91105,0.9109,0.91105,1265099997.0
2009-09-30 14:37:00,0.91105,0.91115,0.911,0.91105,716800000.0
2009-09-30 14:38:00,0.91105,0.9111,0.9107,0.9107,684800002.0
2009-09-30 14:39:00,0.9107,0.911,0.91065,0.9109,940600000.0
2009-09-30 14:40:00,0.9109,0.9114,0.9109,0.9112,608100001.0
2009-09-30 14:41:00,0.9112,0.91125,0.91085,0.9109,865100000.0
2009-09-30 14:42:00,0.91085,0.9109,0.91065,0.9107,786200001.0
2009-09-30 14:43:00,0.91065,0.91095,0.91065,0.91075,989800003.0
2009-09-30 14:44:00,0.9107,0.91075,0.9104,0.91055,1065300000.0
2009-09-30 14:45:00,0.91055,0.91065,0.91045,0.91065,821200000.0
2009-09-30 14:46:00,0.91065,0.91105,0.9105,0.91095,664100000.0
2009-09-30 14:47:00,0.91095,0.911,0.9106,0.9109,775200000.0
2009-09-30 14:48:00,0.9109,0.91095,0.9107,0.9108,880400001.0
2009-09-30 14:49:00,0.91075,0.9111,0.9107,0.91105,810900000.0
2009-09-30 14:50:00,0.91105,0.9115,0.91105,0.91145,801900005.0
2009-09-30 14:51:00,0.91145,0.9115,0.91125,0.91125,651200000.0
2009-09-30 14:52:00,0.91125,0.9113,0.9111,0.9112,735399999.0
2009-09-30 14:53:00,0.9112,0.91135,0.91095,0.911,709400000.0
2009-09-30 14:54:00,0.91095,0.9112,0.91085,0.9111,776599998.0
2009-09-30 14:55:00,0.9111,0.91135,0.911,0.9112,976200001.0
2009-09-30 14:56:00,0.9112,0.91135,0.91105,0.91115,730100002.0
2009-09-30 14:57:00,0.91115,0.9113,0.91115,0.91125,729200003.0
2009-09-30 14:58:00,0.9112,0.9113,0.91095,0.91095,821300001.0
2009-09-30 14:59:00,0.91095,0.9112,0.9109,0.91095,685900000.0
2009-09-30 15:00:00,0.911,0.911,0.91065,0.91075,895200002.0
2009-09-30 15:01:00,0.91075,0.91085,0.91055,0.91055,870600000.0
2009-09-30 15:02:00,0.91065,0.9107,0.91055,0.91065,630000000.0
2009-09-30 15:03:00,0.9106,0.91095,0.91055,0.91085,517900000.0
2009-09-30 15:04:00,0.91085,0.91115,0.9108,0.91115,207200000.0
2009-09-30 15:05:00,0.91115,0.9114,0.9111,0.9112,269800000.0
2009-09-30 15:06:00,0.91125,0.91125,0.9107,0.91075,781500000.0
2009-09-30 15:07:00,0.91075,0.9109,0.9107,0.9107,678000001.0
2009-09-30 15:08:00,0.91065,0.91085,0.9105,0.9105,696800000.0
2009-09-30 15:09:00,0.91055,0.91065,0.9104,0.9106,565400000.0
2009-09-30 15:10:00,0.9106,0.9111,0.9106,0.91075,1070700000.0
2009-09-30 15:11:00,0.9107,0.911,0.91065,0.911,779299999.0
2009-09-30 15:12:00,0.911,0.9112,0.91095,0.91095,729900000.0
2009-09-30 15:13:00,0.911,0.91135,0.9109,0.91135,617600000.0
2009-09-30 15:14:00,0.9113,0.91135,0.9111,0.91125,574200000.0
2009-09-30 15:15:00,0.91125,0.91125,0.91115,0.91125,292399999.0
2009-09-30 15:16:00,0.91125,0.9115,0.91115,0.9113,688900002.0
2009-09-30 15:17:00,0.91135,0.91165,0.91125,0.9114,602500000.0
2009-09-30 15:18:00,0.9114,0.91145,0.9113,0.91135,433400004.0
2009-09-30 15:19:00,0.91135,0.91165,0.9113,0.9116,382800000.0
2009-09-30 15:20:00,0.9116,0.9122,0.91155,0.91185,687000000.0
2009-09-30 15:21:00,0.91185,0.91225,0.9118,0.912,497899999.0
2009-09-30 15:22:00,0.9119,0.91215,0.9119,0.912,404100000.0
2009-09-30 15:23:00,0.91205,0.91205,0.9117,0.9119,608300000.0
2009-09-30 15:24:00,0.9119,0.912,0.91125,0.9115,766600000.0
2009-09-30 15:25:00,0.9115,0.9116,0.91145,0.91155,411200000.0
2009-09-30 15:26:00,0.91155,0.9116,0.9113,0.9113,483000000.0
2009-09-30 15:27:00,0.9113,0.9114,0.91125,0.91135,331800000.0
2009-09-30 15:28:00,0.91135,0.9117,0.91135,0.91165,384900000.0
2009-09-30 15:29:00,0.91165,0.91175,0.91155,0.91165,358100000.0
2009-09-30 15:30:00,0.91165,0.9118,0.9116,0.91175,448600000.0
2009-09-30 15:31:00,0.91175,0.9118,0.9117,0.9118,972499999.0
2009-09-30 15:32:00,0.9118,0.91195,0.9118,0.91185,877300000.0
2009-09-30 15:33:00,0.91185,0.9121,0.9118,0.91205,473100000.0
2009-09-30 15:34:00,0.91205,0.91235,0.91195,0.9122,521100000.0
2009-09-30 15:35:00,0.9122,0.91255,0.91205,0.9125,882499998.0
2009-09-30 15:36:00,0.91255,0.9126,0.91205,0.91225,643999999.0
2009-09-30 15:37:00,0.91225,0.91245,0.91215,0.91235,497400000.0
2009-09-30 15:38:00,0.91235,0.9125,0.91235,0.9125,496700000.0
2009-09-30 15:39:00,0.91245,0.91325,0.9124,0.9132,879200002.0
2009-09-30 15:40:00,0.9132,0.91335,0.913,0.91315,698899999.0
2009-09-30 15:41:00,0.91315,0.9136,0.91315,0.91345,729500000.0
2009-09-30 15:42:00,0.91345,0.91375,0.91345,0.91365,612300001.0
2009-09-30 15:43:00,0.91365,0.9137,0.91345,0.9137,661800000.0
2009-09-30 15:44:00,0.9137,0.9137,0.91335,0.91345,946099999.0
2009-09-30 15:45:00,0.9134,0.9137,0.91325,0.9134,560200000.0
2009-09-30 15:46:00,0.9134,0.9135,0.91325,0.91325,801100000.0
2009-09-30 15:47:00,0.91325,0.9134,0.91315,0.9133,1043500000.0
2009-09-30 15:48:00,0.9133,0.9134,0.91315,0.91335,625899999.0
2009-09-30 15:49:00,0.91335,0.9135,0.91335,0.9135,308500000.0
2009-09-30 15:50:00,0.9135,0.9135,0.9132,0.91325,477000000.0
2009-09-30 15:51:00,0.9134,0.91345,0.9132,0.91325,647400002.0
2009-09-30 15:52:00,0.91325,0.91335,0.9131,0.91325,626900000.0
2009-09-30 15:53:00,0.9132,0.91325,0.9131,0.91315,454200001.0
2009-09-30 15:54:00,0.91315,0.9132,0.9131,0.91315,489300000.0
2009-09-30 15:55:00,0.91315,0.9133,0.9131,0.91325,300199999.0
2009-09-30 15:56:00,0.9133,0.9133,0.9131,0.9132,832599999.0
2009-09-30 15:57:00,0.9132,0.91325,0.91305,0.9131,870900001.0
2009-09-30 15:58:00,0.9131,0.91335,0.91305,0.91335,893100001.0
2009-09-30 15:59:00,0.91335,0.914,0.91335,0.9139,850700000.0
2009-09-30 16:00:00,0.9139,0.914,0.91365,0.9138,780000000.0
2009-09-30 16:01:00,0.9138,0.914,0.9137,0.9137,601200000.0
2009-09-30 16:02:00,0.9137,0.91425,0.9136,0.9142,730200000.0
2009-09-30 16:03:00,0.9142,0.91445,0.9142,0.91445,858199999.0
2009-09-30 16:04:00,0.9144,0.9146,0.9141,0.91415,768800001.0
2009-09-30 16:05:00,0.91415,0.9142,0.9137,0.9137,655000000.0
2009-09-30 16:06:00,0.9137,0.914,0.9137,0.91395,948399998.0
2009-09-30 16:07:00,0.914,0.9143,0.9139,0.9142,957200001.0
2009-09-30 16:08:00,0.9142,0.9144,0.91415,0.91435,702599999.0
2009-09-30 16:09:00,0.9144,0.91475,0.91425,0.91465,559800000.0
2009-09-30 16:10:00,0.91465,0.91485,0.91455,0.91475,527400000.0
2009-09-30 16:11:00,0.9148,0.9148,0.91445,0.91475,473900000.0
2009-09-30 16:12:00,0.9148,0.9148,0.9146,0.91465,438500000.0
2009-09-30 16:13:00,0.91465,0.91475,0.91455,0.9147,694600000.0
2009-09-30 16:14:00,0.9147,0.91475,0.91455,0.91455,678600000.0
2009-09-30 16:15:00,0.91455,0.9146,0.9144,0.9145,569500000.0
2009-09-30 16:16:00,0.9145,0.9146,0.9144,0.91455,807199999.0
2009-09-30 16:17:00,0.9145,0.91465,0.9145,0.9146,439900000.0
2009-09-30 16:18:00,0.9146,0.91465,0.9144,0.91445,345600000.0
2009-09-30 16:19:00,0.91445,0.91445,0.9143,0.9143,557300001.0
2009-09-30 16:20:00,0.91435,0.91455,0.9143,0.9145,874700000.0
2009-09-30 16:21:00,0.9145,0.9146,0.91445,0.91455,599400000.0
2009-09-30 16:22:00,0.91455,0.9147,0.9145,0.9145,349800000.0
2009-09-30 16:23:00,0.91445,0.9146,0.9143,0.9144,379200000.0
2009-09-30 16:24:00,0.9144,0.9144,0.91425,0.91435,480200000.0
2009-09-30 16:25:00,0.9143,0.91445,0.91425,0.91435,404300000.0
2009-09-30 16:26:00,0.91435,0.91455,0.91415,0.9145,500100000.0
2009-09-30 16:27:00,0.9145,0.9147,0.9145,0.9147,342100000.0
2009-09-30 16:28:00,0.9147,0.91475,0.9146,0.91475,358600000.0
2009-09-30 16:29:00,0.91475,0.915,0.9147,0.9149,791100002.0
2009-09-30 16:30:00,0.9149,0.9152,0.9148,0.91515,691300000.0
2009-09-30 16:31:00,0.91515,0.91535,0.91515,0.91525,487200000.0
2009-09-30 16:32:00,0.9152,0.91545,0.9152,0.91535,509500000.0
2009-09-30 16:33:00,0.91535,0.91535,0.9151,0.9151,533300000.0
2009-09-30 16:34:00,0.91515,0.91545,0.91505,0.91535,760900000.0
2009-09-30 16:35:00,0.9153,0.9153,0.9149,0.9149,607200000.0
2009-09-30 16:36:00,0.9149,0.9151,0.91485,0.91485,795900001.0
2009-09-30 16:37:00,0.91485,0.91495,0.91475,0.9148,436700000.0
2009-09-30 16:38:00,0.9148,0.91485,0.91475,0.91475,274700000.0
2009-09-30 16:39:00,0.91475,0.9149,0.9147,0.91485,286800000.0
2009-09-30 16:40:00,0.91485,0.91485,0.9146,0.91465,369300001.0
2009-09-30 16:41:00,0.91465,0.91485,0.9146,0.91485,668900000.0
2009-09-30 16:42:00,0.91485,0.9151,0.9148,0.9149,435600000.0
2009-09-30 16:43:00,0.9149,0.91495,0.91475,0.91475,503700000.0
2009-09-30 16:44:00,0.9148,0.91495,0.91475,0.91485,566200000.0
2009-09-30 16:45:00,0.91485,0.91535,0.9148,0.91525,611000001.0
2009-09-30 16:46:00,0.91525,0.9153,0.91495,0.91495,622400001.0
2009-09-30 16:47:00,0.91495,0.9152,0.9149,0.91505,508199999.0
2009-09-30 16:48:00,0.91505,0.9153,0.91495,0.9152,700999999.0
2009-09-30 16:49:00,0.9152,0.9153,0.9149,0.91495,574100000.0
2009-09-30 16:50:00,0.91495,0.91525,0.9149,0.91515,717900000.0
2009-09-30 16:51:00,0.91515,0.91515,0.9148,0.91485,469199999.0
2009-09-30 16:52:00,0.9148,0.9149,0.91465,0.91485,519700000.0
2009-09-30 16:53:00,0.9149,0.91495,0.91475,0.9148,550500000.0
2009-09-30 16:54:00,0.9148,0.9148,0.9145,0.9145,442200001.0
2009-09-30 16:55:00,0.9145,0.9145,0.9139,0.91395,575299999.0
2009-09-30 16:56:00,0.91395,0.9143,0.9139,0.91415,427600000.0
2009-09-30 16:57:00,0.91415,0.91415,0.9135,0.9135,775200001.0
2009-09-30 16:58:00,0.91355,0.914,0.91355,0.91395,811000000.0
2009-09-30 16:59:00,0.91395,0.91395,0.91365,0.9139,883600001.0
2009-09-30 17:00:00,0.9139,0.9145,0.9137,0.91445,894099999.0
2009-09-30 17:01:00,0.91455,0.9147,0.9144,0.91465,776600000.0
2009-09-30 17:02:00,0.9147,0.9147,0.9144,0.91455,671499999.0
2009-09-30 17:03:00,0.9145,0.91465,0.9142,0.9146,577900000.0
2009-09-30 17:04:00,0.91465,0.91475,0.91455,0.91465,489600000.0
2009-09-30 17:05:00,0.91465,0.9149,0.9146,0.9146,716499999.0
2009-09-30 17:06:00,0.91455,0.915,0.9145,0.9149,762300000.0
2009-09-30 17:07:00,0.9149,0.915,0.91465,0.91475,567000000.0
2009-09-30 17:08:00,0.91475,0.915,0.91475,0.91495,597500000.0
2009-09-30 17:09:00,0.91495,0.9153,0.9149,0.9153,514500000.0
2009-09-30 17:10:00,0.91525,0.91545,0.9152,0.9154,547000000.0
2009-09-30 17:11:00,0.9154,0.91585,0.9154,0.9158,810200000.0
2009-09-30 17:12:00,0.9158,0.9159,0.9152,0.91525,810699999.0
2009-09-30 17:13:00,0.91525,0.91525,0.91465,0.91515,905400001.0
2009-09-30 17:14:00,0.9152,0.9152,0.91435,0.91435,795299999.0
2009-09-30 17:15:00,0.91435,0.91455,0.9143,0.91435,411200003.0
2009-09-30 17:16:00,0.91435,0.9146,0.91435,0.9146,362199999.0
2009-09-30 17:17:00,0.9146,0.9146,0.9142,0.91425,679499999.0
2009-09-30 17:18:00,0.91425,0.91455,0.91425,0.9145,483900000.0
2009-09-30 17:19:00,0.9145,0.9145,0.9143,0.9143,295299999.0
2009-09-30 17:20:00,0.9143,0.9144,0.9142,0.91425,585199998.0
2009-09-30 17:21:00,0.91425,0.9146,0.91425,0.91445,671800001.0
2009-09-30 17:22:00,0.9145,0.91465,0.91445,0.91465,482100000.0
2009-09-30 17:23:00,0.91465,0.9148,0.91455,0.9147,675600000.0
2009-09-30 17:24:00,0.9147,0.9148,0.9145,0.91455,714100003.0
2009-09-30 17:25:00,0.91455,0.9148,0.91455,0.91475,854199999.0
2009-09-30 17:26:00,0.91475,0.91475,0.9144,0.91465,800299999.0
2009-09-30 17:27:00,0.9146,0.9147,0.91455,0.9146,722700000.0
2009-09-30 17:28:00,0.9146,0.91465,0.9144,0.9145,899299999.0
2009-09-30 17:29:00,0.91455,0.91455,0.91425,0.91435,738800000.0
2009-09-30 17:30:00,0.91435,0.91435,0.91405,0.91415,736399999.0
2009-09-30 17:31:00,0.91415,0.91415,0.91395,0.91405,475000001.0
2009-09-30 17:32:00,0.91405,0.91425,0.91395,0.9141,831899998.0
2009-09-30 17:33:00,0.9141,0.91445,0.91405,0.9142,529399999.0
2009-09-30 17:34:00,0.9142,0.91445,0.9142,0.91445,391700000.0
2009-09-30 17:35:00,0.91445,0.91445,0.91425,0.91435,253500000.0
2009-09-30 17:36:00,0.91435,0.9144,0.91415,0.91425,298799999.0
2009-09-30 17:37:00,0.91425,0.9144,0.91425,0.91435,267000000.0
2009-09-30 17:38:00,0.91435,0.91435,0.9141,0.91415,224100000.0
2009-09-30 17:39:00,0.91415,0.91415,0.9139,0.914,390700000.0
2009-09-30 17:40:00,0.914,0.91415,0.9135,0.9136,559600000.0
2009-09-30 17:41:00,0.9136,0.91365,0.91355,0.9136,249400000.0
2009-09-30 17:42:00,0.91355,0.91365,0.9135,0.91355,654300000.0
2009-09-30 17:43:00,0.91355,0.9139,0.91355,0.91385,737500000.0
2009-09-30 17:44:00,0.9138,0.9142,0.91365,0.9142,307400000.0
2009-09-30 17:45:00,0.9142,0.91435,0.9141,0.9142,200500000.0
2009-09-30 17:46:00,0.9142,0.9142,0.9141,0.9142,403300000.0
2009-09-30 17:47:00,0.91425,0.9144,0.9142,0.91435,456200000.0
2009-09-30 17:48:00,0.91435,0.9146,0.91435,0.91445,427900000.0
2009-09-30 17:49:00,0.91445,0.9145,0.9144,0.9144,448900001.0
2009-09-30 17:50:00,0.9144,0.91455,0.9144,0.91445,429600000.0
2009-09-30 17:51:00,0.91445,0.9145,0.91445,0.91445,299999999.0
2009-09-30 17:52:00,0.91445,0.91445,0.91435,0.9144,211700000.0
2009-09-30 17:53:00,0.9144,0.9144,0.9144,0.9144,130700000.0
2009-09-30 17:54:00,0.9144,0.91445,0.91435,0.91435,145400000.0
2009-09-30 17:55:00,0.91435,0.9144,0.9143,0.91435,184500000.0
2009-09-30 17:56:00,0.91435,0.9144,0.91425,0.9143,535400000.0
2009-09-30 17:57:00,0.9143,0.91435,0.9142,0.9142,693600002.0
2009-09-30 17:58:00,0.9142,0.91425,0.91405,0.91415,668100002.0
2009-09-30 17:59:00,0.91415,0.9142,0.91405,0.91405,747700000.0
2009-09-30 18:00:00,0.91405,0.91405,0.91385,0.9139,609399999.0
2009-09-30 18:01:00,0.91385,0.91385,0.9136,0.9137,490099999.0
2009-09-30 18:02:00,0.9137,0.9137,0.9135,0.9135,315100000.0
2009-09-30 18:03:00,0.9135,0.91355,0.9135,0.9135,409100000.0
2009-09-30 18:04:00,0.9135,0.9137,0.9135,0.91365,286700000.0
2009-09-30 18:05:00,0.9136,0.91385,0.9136,0.91385,415000000.0
2009-09-30 18:06:00,0.91385,0.9139,0.91385,0.91385,283500000.0
2009-09-30 18:07:00,0.91385,0.9141,0.91385,0.914,275400000.0
2009-09-30 18:08:00,0.914,0.91405,0.91385,0.9139,339100000.0
2009-09-30 18:09:00,0.9139,0.91415,0.91385,0.91415,603400000.0
2009-09-30 18:10:00,0.9141,0.9141,0.91395,0.91405,706299994.0
2009-09-30 18:11:00,0.91405,0.91415,0.91405,0.9141,439099997.0
2009-09-30 18:12:00,0.9141,0.9142,0.91405,0.9141,424700000.0
2009-09-30 18:13:00,0.91405,0.9141,0.9139,0.914,393600001.0
2009-09-30 18:14:00,0.914,0.91405,0.91385,0.914,356900000.0
2009-09-30 18:15:00,0.91405,0.91405,0.91385,0.91395,164099999.0
2009-09-30 18:16:00,0.91395,0.91425,0.9139,0.91425,794300002.0
2009-09-30 18:17:00,0.91425,0.9145,0.9142,0.91445,582200000.0
2009-09-30 18:18:00,0.9144,0.9145,0.9144,0.91445,460100000.0
2009-09-30 18:19:00,0.91445,0.91445,0.91425,0.9143,374500000.0
2009-09-30 18:20:00,0.9143,0.91445,0.9143,0.9143,441000001.0
2009-09-30 18:21:00,0.9143,0.9143,0.9142,0.9143,636599999.0
2009-09-30 18:22:00,0.9143,0.91435,0.91425,0.91435,362100000.0
2009-09-30 18:23:00,0.91435,0.91435,0.9143,0.9143,368900000.0
2009-09-30 18:24:00,0.91435,0.91435,0.9143,0.9143,322900001.0
2009-09-30 18:25:00,0.9143,0.91435,0.9142,0.9143,573700001.0
2009-09-30 18:26:00,0.9143,0.9145,0.9143,0.91445,451200000.0
2009-09-30 18:27:00,0.91445,0.9145,0.91435,0.9145,606999999.0
2009-09-30 18:28:00,0.9145,0.9148,0.9145,0.91475,591900000.0
2009-09-30 18:29:00,0.91475,0.91475,0.9146,0.91465,234200000.0
2009-09-30 18:30:00,0.91465,0.91485,0.91465,0.91485,425100000.0
2009-09-30 18:31:00,0.91485,0.915,0.91485,0.915,392700000.0
2009-09-30 18:32:00,0.915,0.91525,0.915,0.9152,626700002.0
2009-09-30 18:33:00,0.9152,0.91525,0.9149,0.915,529500000.0
2009-09-30 18:34:00,0.91505,0.91515,0.91495,0.9151,253000000.0
2009-09-30 18:35:00,0.9151,0.91515,0.915,0.915,391700000.0
2009-09-30 18:36:00,0.91505,0.9151,0.915,0.91505,518199999.0
2009-09-30 18:37:00,0.915,0.91505,0.91485,0.91505,329000000.0
2009-09-30 18:38:00,0.91505,0.91505,0.91495,0.915,372500000.0
2009-09-30 18:39:00,0.915,0.91525,0.9149,0.91525,289600000.0
2009-09-30 18:40:00,0.91525,0.91525,0.91495,0.915,685800006.0
2009-09-30 18:41:00,0.915,0.91515,0.91485,0.91495,700300000.0
2009-09-30 18:42:00,0.9149,0.91515,0.9149,0.915,500700000.0
2009-09-30 18:43:00,0.91495,0.9151,0.91495,0.915,464400000.0
2009-09-30 18:44:00,0.915,0.91505,0.91495,0.91495,163700000.0
2009-09-30 18:45:00,0.91495,0.91505,0.91495,0.91495,241900000.0
2009-09-30 18:46:00,0.91505,0.9152,0.91495,0.9151,499800000.0
2009-09-30 18:47:00,0.91515,0.91535,0.9151,0.9153,509300000.0
2009-09-30 18:48:00,0.9153,0.91535,0.91495,0.91505,648000000.0
2009-09-30 18:49:00,0.91505,0.91525,0.915,0.915,560500002.0
2009-09-30 18:50:00,0.91505,0.9151,0.91475,0.91475,422100000.0
2009-09-30 18:51:00,0.91475,0.9149,0.9147,0.9147,368600000.0
2009-09-30 18:52:00,0.91475,0.9149,0.9147,0.91485,206600000.0
2009-09-30 18:53:00,0.91485,0.91485,0.91475,0.91485,534199997.0
2009-09-30 18:54:00,0.91485,0.91485,0.9145,0.9145,358499998.0
2009-09-30 18:55:00,0.9145,0.91465,0.91445,0.91455,374299999.0
2009-09-30 18:56:00,0.91455,0.91455,0.91445,0.9145,204500000.0
2009-09-30 18:57:00,0.91445,0.9145,0.9143,0.9144,413600000.0
2009-09-30 18:58:00,0.91435,0.9144,0.91425,0.91435,504899998.0
2009-09-30 18:59:00,0.91435,0.91435,0.91415,0.9142,585900000.0
2009-09-30 19:00:00,0.91425,0.91435,0.91405,0.91425,456600000.0
2009-09-30 19:01:00,0.91425,0.91435,0.91425,0.91435,188800000.0
2009-09-30 19:02:00,0.91435,0.9144,0.9143,0.91435,217000000.0
2009-09-30 19:03:00,0.91435,0.9145,0.91435,0.91445,295800000.0
2009-09-30 19:04:00,0.91445,0.9145,0.9144,0.9145,227400000.0
2009-09-30 19:05:00,0.9145,0.9145,0.9142,0.91435,580900002.0
2009-09-30 19:06:00,0.9143,0.9144,0.9143,0.9143,375500000.0
2009-09-30 19:07:00,0.91435,0.9145,0.91435,0.9144,269700000.0
2009-09-30 19:08:00,0.9144,0.91445,0.91435,0.9144,218000000.0
2009-09-30 19:09:00,0.9144,0.91445,0.9144,0.91445,88800000.0
2009-09-30 19:10:00,0.91445,0.91455,0.9144,0.91455,110400000.0
2009-09-30 19:11:00,0.91455,0.91465,0.9144,0.91465,147000000.0
2009-09-30 19:12:00,0.91465,0.9147,0.9146,0.91465,124400000.0
2009-09-30 19:13:00,0.91465,0.91465,0.91445,0.91445,115100000.0
2009-09-30 19:14:00,0.91445,0.91465,0.91445,0.91465,308400000.0
2009-09-30 19:15:00,0.9147,0.9147,0.91465,0.9147,234100003.0
2009-09-30 19:16:00,0.9147,0.91475,0.91465,0.9147,112000000.0
2009-09-30 19:17:00,0.9147,0.9148,0.9146,0.9147,133200000.0
2009-09-30 19:18:00,0.9147,0.9147,0.91465,0.91465,175000000.0
2009-09-30 19:19:00,0.9146,0.91465,0.91455,0.91465,177100000.0
2009-09-30 19:20:00,0.91465,0.91485,0.91465,0.9148,283300000.0
2009-09-30 19:21:00,0.9148,0.9149,0.91475,0.91485,278800000.0
2009-09-30 19:22:00,0.9148,0.91485,0.9147,0.9147,276900000.0
2009-09-30 19:23:00,0.9147,0.9147,0.9147,0.9147,52800000.0
2009-09-30 19:24:00,0.9147,0.9147,0.91465,0.9147,35700000.0
2009-09-30 19:25:00,0.91465,0.9147,0.91465,0.91465,51400000.0
2009-09-30 19:26:00,0.91465,0.9147,0.91455,0.9146,67400000.0
2009-09-30 19:27:00,0.91455,0.9146,0.91445,0.9145,213500000.0
2009-09-30 19:28:00,0.9145,0.9146,0.91445,0.91455,139500000.0
2009-09-30 19:29:00,0.91455,0.9147,0.91455,0.91465,91800000.0
2009-09-30 19:30:00,0.91465,0.9147,0.91465,0.9147,62600000.0
2009-09-30 19:31:00,0.9147,0.9147,0.91465,0.9147,114800000.0
2009-09-30 19:32:00,0.9147,0.9147,0.91465,0.91465,45700000.0
2009-09-30 19:33:00,0.91465,0.91475,0.9146,0.91465,391900000.0
2009-09-30 19:34:00,0.91465,0.9147,0.91465,0.9147,196400000.0
2009-09-30 19:35:00,0.9147,0.91485,0.9146,0.91485,361600000.0
2009-09-30 19:36:00,0.91485,0.9151,0.91475,0.91505,429200001.0
2009-09-30 19:37:00,0.91505,0.9152,0.91505,0.9152,400000000.0
2009-09-30 19:38:00,0.9152,0.91525,0.91515,0.9152,247800000.0
2009-09-30 19:39:00,0.9152,0.91525,0.9151,0.91515,304699999.0
2009-09-30 19:40:00,0.9151,0.91525,0.91505,0.91525,235300000.0
2009-09-30 19:41:00,0.9152,0.9153,0.9152,0.91525,174400000.0
2009-09-30 19:42:00,0.91525,0.91535,0.9152,0.9153,217300000.0
2009-09-30 19:43:00,0.9153,0.9154,0.9152,0.91535,165900000.0
2009-09-30 19:44:00,0.91535,0.9154,0.91535,0.91535,284200000.0
2009-09-30 19:45:00,0.9154,0.91545,0.91535,0.91535,159600000.0
2009-09-30 19:46:00,0.91535,0.91535,0.9152,0.9152,127900000.0
2009-09-30 19:47:00,0.91525,0.91535,0.91525,0.9153,52200000.0
2009-09-30 19:48:00,0.9153,0.91535,0.9153,0.9153,103800000.0
2009-09-30 19:49:00,0.9153,0.9153,0.91515,0.9152,216500000.0
2009-09-30 19:50:00,0.9152,0.91525,0.91515,0.9152,310000000.0
2009-09-30 19:51:00,0.9152,0.9153,0.9151,0.91515,208900000.0
2009-09-30 19:52:00,0.9152,0.91525,0.9151,0.9151,95300000.0
2009-09-30 19:53:00,0.9151,0.9151,0.91495,0.915,191800000.0
2009-09-30 19:54:00,0.915,0.915,0.91495,0.91495,68500000.0
2009-09-30 19:55:00,0.91495,0.9153,0.91495,0.9153,188700000.0
2009-09-30 19:56:00,0.9153,0.9154,0.91525,0.91525,203900000.0
2009-09-30 19:57:00,0.91525,0.9155,0.91515,0.91545,294400000.0
2009-09-30 19:58:00,0.91545,0.9155,0.9154,0.9155,108100000.0
2009-09-30 19:59:00,0.9155,0.91595,0.9155,0.9155,373000000.0
2009-09-30 20:00:00,0.9155,0.9156,0.9155,0.91555,288100000.0
2009-09-30 20:01:00,0.91555,0.9156,0.9155,0.91555,222800000.0
2009-09-30 20:02:00,0.9156,0.91565,0.91555,0.9156,183000000.0
2009-09-30 20:03:00,0.9156,0.9156,0.91555,0.91555,80100000.0
2009-09-30 20:04:00,0.91555,0.91565,0.91555,0.91565,161500000.0
2009-09-30 20:05:00,0.91565,0.9157,0.9154,0.91545,246100000.0
2009-09-30 20:06:00,0.9155,0.9155,0.9154,0.9154,80300000.0
2009-09-30 20:07:00,0.9154,0.9154,0.91515,0.91515,345400000.0
2009-09-30 20:08:00,0.91515,0.91515,0.915,0.915,126700000.0
2009-09-30 20:09:00,0.915,0.9151,0.91495,0.915,174400000.0
2009-09-30 20:10:00,0.91505,0.9151,0.915,0.915,212100000.0
2009-09-30 20:11:00,0.915,0.91515,0.915,0.9151,106000000.0
2009-09-30 20:12:00,0.9151,0.91515,0.9151,0.91515,33600000.0
2009-09-30 20:13:00,0.9151,0.91535,0.9151,0.9153,121400000.0
2009-09-30 20:14:00,0.9153,0.9153,0.91525,0.9153,18100000.0
2009-09-30 20:15:00,0.91525,0.9153,0.91515,0.9152,102800000.0
2009-09-30 20:16:00,0.91525,0.91525,0.9151,0.9152,89200000.0
2009-09-30 20:17:00,0.9152,0.9152,0.9151,0.9151,110400000.0
2009-09-30 20:18:00,0.9151,0.9151,0.91505,0.9151,75400000.0
2009-09-30 20:19:00,0.9151,0.9151,0.915,0.91505,20900000.0
2009-09-30 20:20:00,0.91505,0.91505,0.91495,0.91505,181000000.0
2009-09-30 20:21:00,0.91505,0.91505,0.91505,0.91505,50800000.0
2009-09-30 20:22:00,0.91505,0.91505,0.91505,0.91505,13900000.0
2009-09-30 20:23:00,0.91505,0.91505,0.91505,0.91505,74500000.0
2009-09-30 20:24:00,0.91505,0.91505,0.91505,0.91505,55300000.0
2009-09-30 20:25:00,0.91505,0.91505,0.91505,0.91505,62900000.0
2009-09-30 20:26:00,0.91505,0.9151,0.91505,0.9151,131000000.0
2009-09-30 20:27:00,0.9151,0.9151,0.91505,0.91505,170700000.0
2009-09-30 20:28:00,0.91505,0.9153,0.91505,0.91525,221299999.0
2009-09-30 20:29:00,0.9152,0.91525,0.91505,0.91505,117800000.0
2009-09-30 20:30:00,0.91505,0.9151,0.915,0.9151,68800000.0
2009-09-30 20:31:00,0.91515,0.91515,0.91505,0.9151,93200000.0
2009-09-30 20:32:00,0.9151,0.9151,0.91495,0.91505,251600000.0
2009-09-30 20:33:00,0.91505,0.91505,0.91495,0.915,95900000.0
2009-09-30 20:34:00,0.915,0.9151,0.91495,0.915,175300000.0
2009-09-30 20:35:00,0.91505,0.91505,0.915,0.915,64400000.0
2009-09-30 20:36:00,0.915,0.915,0.91495,0.915,71600000.0
2009-09-30 20:37:00,0.915,0.91505,0.91495,0.91495,281500000.0
2009-09-30 20:38:00,0.9149,0.915,0.9149,0.9149,123500000.0
2009-09-30 20:39:00,0.9149,0.9151,0.9149,0.915,169600000.0
2009-09-30 20:40:00,0.915,0.915,0.9149,0.9149,96400000.0
2009-09-30 20:41:00,0.9149,0.91505,0.9149,0.91505,103700000.0
2009-09-30 20:42:00,0.91505,0.9152,0.91505,0.9152,210600000.0
2009-09-30 20:43:00,0.9152,0.91535,0.91515,0.91535,124500000.0
2009-09-30 20:44:00,0.91535,0.91535,0.9153,0.9153,99600000.0
2009-09-30 20:45:00,0.9153,0.91535,0.9153,0.9153,36400000.0
2009-09-30 20:46:00,0.9153,0.9154,0.91525,0.91535,236000000.0
2009-09-30 20:47:00,0.91535,0.91535,0.9153,0.91535,92600000.0
2009-09-30 20:48:00,0.91535,0.91535,0.9153,0.9153,40200000.0
2009-09-30 20:49:00,0.9153,0.91535,0.9153,0.9153,53800000.0
2009-09-30 20:50:00,0.9153,0.91535,0.91525,0.91525,142600000.0
2009-09-30 20:51:00,0.9152,0.9153,0.9152,0.9153,147200000.0
2009-09-30 20:52:00,0.9153,0.9153,0.91515,0.9152,398499999.0
2009-09-30 20:53:00,0.91525,0.9153,0.91515,0.9152,269400000.0
2009-09-30 20:54:00,0.9152,0.9153,0.9151,0.91525,243500000.0
2009-09-30 20:55:00,0.91525,0.91535,0.91525,0.91525,267600000.0
2009-09-30 20:56:00,0.91525,0.91525,0.9151,0.91515,450300000.0
2009-09-30 20:57:00,0.91515,0.91525,0.9151,0.9151,381200000.0
2009-09-30 20:58:00,0.91515,0.9152,0.9149,0.9149,368900000.0
2009-09-30 20:59:00,0.9149,0.91505,0.9148,0.9149,513400001.0
2009-09-30 21:00:00,0.91495,0.91495,0.9147,0.9148,563400000.0
2009-09-30 21:01:00,0.91485,0.9149,0.9148,0.9149,309300000.0
2009-09-30 21:02:00,0.9149,0.9149,0.91475,0.91475,461800000.0
2009-09-30 21:03:00,0.91475,0.9151,0.91475,0.9151,473000000.0
2009-09-30 21:04:00,0.9151,0.9152,0.91495,0.915,571200000.0
2009-09-30 21:05:00,0.915,0.9151,0.91495,0.915,441800000.0
2009-09-30 21:06:00,0.915,0.91515,0.9149,0.9151,477700000.0
2009-09-30 21:07:00,0.91505,0.9152,0.91495,0.91515,413700000.0
2009-09-30 21:08:00,0.91515,0.91535,0.91505,0.9152,608000002.0
2009-09-30 21:09:00,0.91525,0.9153,0.9151,0.9152,902099997.0
2009-09-30 21:10:00,0.91525,0.91525,0.91515,0.9152,201400000.0
2009-09-30 21:11:00,0.9152,0.91525,0.9151,0.91515,401200000.0
2009-09-30 21:12:00,0.9152,0.91535,0.91515,0.91535,760000003.0
2009-09-30 21:13:00,0.91525,0.91535,0.91515,0.91525,690300000.0
2009-09-30 21:14:00,0.91525,0.9153,0.91515,0.91525,865000005.0
2009-09-30 21:15:00,0.91525,0.91525,0.91505,0.9151,572100000.0
2009-09-30 21:16:00,0.9151,0.91515,0.91495,0.91515,436100000.0
2009-09-30 21:17:00,0.91515,0.91525,0.9151,0.9152,371400000.0
2009-09-30 21:18:00,0.9152,0.91525,0.91505,0.91505,406000000.0
2009-09-30 21:19:00,0.91505,0.9151,0.915,0.915,93900000.0
2009-09-30 21:20:00,0.915,0.9151,0.91495,0.91495,237500000.0
2009-09-30 21:21:00,0.91495,0.91515,0.91495,0.9151,455400000.0
2009-09-30 21:22:00,0.9151,0.91515,0.91495,0.9151,288500000.0
2009-09-30 21:23:00,0.9151,0.91515,0.91505,0.91515,355400001.0
2009-09-30 21:24:00,0.91515,0.9152,0.9151,0.91515,192000000.0
2009-09-30 21:25:00,0.91515,0.9152,0.9151,0.9151,309400000.0
2009-09-30 21:26:00,0.9151,0.91515,0.9151,0.91515,151100000.0
2009-09-30 21:27:00,0.91515,0.91515,0.9151,0.91515,247200000.0
2009-09-30 21:28:00,0.91515,0.9152,0.9151,0.91515,100200000.0
2009-09-30 21:29:00,0.91515,0.91525,0.9151,0.91515,371200000.0
2009-09-30 21:30:00,0.91515,0.9152,0.9151,0.9151,247700000.0
2009-09-30 21:31:00,0.9151,0.9151,0.9151,0.9151,305200000.0
2009-09-30 21:32:00,0.9151,0.9153,0.9151,0.9153,384000001.0
2009-09-30 21:33:00,0.9153,0.9154,0.9152,0.91535,1104700006.0
2009-09-30 21:34:00,0.9153,0.9155,0.9152,0.91535,554400000.0
2009-09-30 21:35:00,0.9153,0.9154,0.9152,0.9153,307900003.0
2009-09-30 21:36:00,0.91535,0.91545,0.91525,0.91535,441400000.0
2009-09-30 21:37:00,0.91535,0.9154,0.9152,0.91525,260900001.0
2009-09-30 21:38:00,0.91525,0.91535,0.9152,0.91525,432800001.0
2009-09-30 21:39:00,0.9153,0.91555,0.91525,0.9155,688999999.0
2009-09-30 21:40:00,0.9155,0.91555,0.9153,0.91535,381700000.0
2009-09-30 21:41:00,0.91535,0.91535,0.9152,0.91525,422400000.0
2009-09-30 21:42:00,0.91525,0.9153,0.91525,0.9153,33900000.0
2009-09-30 21:43:00,0.9153,0.9153,0.9152,0.91525,226300000.0
2009-09-30 21:44:00,0.91525,0.91535,0.9152,0.9152,708700001.0
2009-09-30 21:45:00,0.91525,0.9153,0.9151,0.91515,549799999.0
2009-09-30 21:46:00,0.91515,0.9152,0.91505,0.9151,308600000.0
2009-09-30 21:47:00,0.9151,0.91525,0.91505,0.9151,404700000.0
2009-09-30 21:48:00,0.9151,0.9151,0.91485,0.91495,295100000.0
2009-09-30 21:49:00,0.91495,0.91515,0.9149,0.91515,177400000.0
2009-09-30 21:50:00,0.91515,0.91525,0.91515,0.9152,280600000.0
2009-09-30 21:51:00,0.9152,0.9153,0.9152,0.91525,322200000.0
2009-09-30 21:52:00,0.91525,0.91525,0.9151,0.91515,119700000.0
2009-09-30 21:53:00,0.91515,0.91515,0.91495,0.915,232000000.0
2009-09-30 21:54:00,0.915,0.91505,0.91495,0.915,236000000.0
2009-09-30 21:55:00,0.915,0.9152,0.915,0.91515,170500000.0
2009-09-30 21:56:00,0.91515,0.9153,0.91515,0.91525,181600000.0
2009-09-30 21:57:00,0.9152,0.9153,0.9152,0.9153,309900000.0
2009-09-30 21:58:00,0.9153,0.91555,0.9153,0.9155,648999999.0
2009-09-30 21:59:00,0.9155,0.9157,0.9155,0.91565,437700000.0
2009-09-30 22:00:00,0.9156,0.91565,0.9154,0.9154,329700000.0
2009-09-30 22:01:00,0.9154,0.91545,0.91535,0.91545,247400000.0
2009-09-30 22:02:00,0.91545,0.9155,0.9154,0.9155,78700000.0
2009-09-30 22:03:00,0.9155,0.9156,0.9154,0.9156,190100000.0
2009-09-30 22:04:00,0.9156,0.9156,0.91555,0.91555,93500000.0
2009-09-30 22:05:00,0.91555,0.9156,0.9155,0.9156,220200000.0
2009-09-30 22:06:00,0.91555,0.9156,0.91545,0.9156,231300000.0
2009-09-30 22:07:00,0.9156,0.9156,0.9152,0.9152,156500000.0
2009-09-30 22:08:00,0.9152,0.91535,0.9152,0.91535,247800000.0
2009-09-30 22:09:00,0.9154,0.91545,0.91535,0.9154,196600000.0
2009-09-30 22:10:00,0.9154,0.91545,0.9154,0.9154,195900000.0
2009-09-30 22:11:00,0.9154,0.9154,0.91535,0.9154,42800000.0
2009-09-30 22:12:00,0.91535,0.91535,0.9153,0.9153,79700000.0
2009-09-30 22:13:00,0.9153,0.91535,0.9153,0.91535,437400000.0
2009-09-30 22:14:00,0.9153,0.91535,0.9153,0.9153,501800000.0
2009-09-30 22:15:00,0.91535,0.91535,0.9153,0.9153,326600000.0
2009-09-30 22:16:00,0.9153,0.9154,0.9153,0.9153,434300000.0
2009-09-30 22:17:00,0.9153,0.91535,0.9153,0.9153,231400000.0
2009-09-30 22:18:00,0.9153,0.91535,0.91525,0.91535,192700000.0
2009-09-30 22:19:00,0.91535,0.91535,0.91525,0.9153,78800000.0
2009-09-30 22:20:00,0.9153,0.91535,0.9153,0.91535,123000000.0
2009-09-30 22:21:00,0.91535,0.9154,0.91535,0.9154,213500000.0
2009-09-30 22:22:00,0.91535,0.9154,0.91535,0.9154,185300000.0
2009-09-30 22:23:00,0.9154,0.9154,0.91535,0.9154,145400000.0
2009-09-30 22:24:00,0.9154,0.9154,0.9154,0.9154,37800000.0
2009-09-30 22:25:00,0.9154,0.9155,0.9154,0.9155,72200000.0
2009-09-30 22:26:00,0.9155,0.9157,0.9155,0.91555,158100000.0
2009-09-30 22:27:00,0.9156,0.9156,0.91555,0.91555,100100000.0
2009-09-30 22:28:00,0.9156,0.9156,0.9156,0.9156,17200000.0
2009-09-30 22:29:00,0.9156,0.9156,0.9156,0.9156,4000000.0
2009-09-30 22:30:00,0.9156,0.91565,0.9155,0.91565,109600000.0
2009-09-30 22:31:00,0.9156,0.91575,0.9156,0.9157,143000000.0
2009-09-30 22:32:00,0.9157,0.91595,0.91565,0.91575,269000000.0
2009-09-30 22:33:00,0.91575,0.9159,0.91565,0.9158,202600000.0
2009-09-30 22:34:00,0.91575,0.9158,0.9157,0.91575,106600000.0
2009-09-30 22:35:00,0.91575,0.91585,0.91565,0.91575,178000000.0
2009-09-30 22:36:00,0.91575,0.91575,0.9156,0.9156,139400000.0
2009-09-30 22:37:00,0.9156,0.91575,0.9156,0.91565,39700000.0
2009-09-30 22:38:00,0.9156,0.91565,0.91555,0.91565,31500000.0
2009-09-30 22:39:00,0.91565,0.9157,0.9156,0.9157,79600000.0
2009-09-30 22:40:00,0.91565,0.91575,0.91565,0.91575,70700000.0
2009-09-30 22:41:00,0.91575,0.91575,0.9157,0.91575,62500000.0
2009-09-30 22:42:00,0.91575,0.91585,0.9157,0.91585,56600000.0
2009-09-30 22:43:00,0.91585,0.916,0.9158,0.916,43200000.0
2009-09-30 22:44:00,0.91605,0.9161,0.91605,0.91605,27200000.0
2009-09-30 22:45:00,0.916,0.91605,0.91575,0.91575,224900000.0
2009-09-30 22:46:00,0.91575,0.9158,0.91565,0.91565,300900000.0
2009-09-30 22:47:00,0.91575,0.91575,0.9155,0.9155,230100000.0
2009-09-30 22:48:00,0.9155,0.91555,0.91505,0.91515,355200000.0
2009-09-30 22:49:00,0.91515,0.91545,0.91515,0.91545,271700000.0
2009-09-30 22:50:00,0.91545,0.9156,0.91545,0.9155,114700000.0
2009-09-30 22:51:00,0.91555,0.9157,0.91555,0.9157,86400000.0
2009-09-30 22:52:00,0.91565,0.9157,0.91565,0.9157,74400000.0
2009-09-30 22:53:00,0.9157,0.9157,0.9155,0.9157,112200000.0
2009-09-30 22:54:00,0.91575,0.91575,0.91555,0.91555,90900000.0
2009-09-30 22:55:00,0.91555,0.91565,0.91555,0.91565,129500000.0
2009-09-30 22:56:00,0.91565,0.9158,0.91565,0.9157,129300000.0
2009-09-30 22:57:00,0.9157,0.91575,0.9157,0.9157,16000000.0
2009-09-30 22:58:00,0.9156,0.91575,0.9156,0.9157,63700000.0
2009-09-30 22:59:00,0.9157,0.91595,0.91565,0.91595,63000000.0
2009-09-30 23:00:00,0.91595,0.916,0.9155,0.91555,34000000.0
2009-09-30 23:01:00,0.91555,0.91565,0.9152,0.91535,27800000.0
2009-09-30 23:02:00,0.9153,0.91545,0.9153,0.91545,49500000.0
2009-09-30 23:03:00,0.91545,0.91545,0.91545,0.91545,13000000.0
2009-09-30 23:04:00,0.91545,0.91545,0.91545,0.91545,4000000.0
2009-09-30 23:05:00,0.91545,0.91545,0.91505,0.9152,20100000.0
2009-09-30 23:06:00,0.91525,0.91525,0.91505,0.91515,38400000.0
2009-09-30 23:07:00,0.91515,0.9153,0.91515,0.91525,35400000.0
2009-09-30 23:08:00,0.91525,0.9155,0.91505,0.9151,48000000.0
2009-09-30 23:09:00,0.91515,0.9156,0.91515,0.91535,79200000.0
2009-09-30 23:10:00,0.9155,0.9155,0.9151,0.91535,80100000.0
2009-09-30 23:11:00,0.91545,0.91545,0.9148,0.9151,99300000.0
2009-09-30 23:12:00,0.91505,0.9151,0.9148,0.91495,59600000.0
2009-09-30 23:13:00,0.91505,0.91505,0.9149,0.915,51800000.0
2009-09-30 23:14:00,0.915,0.915,0.9146,0.91465,344600000.0
2009-09-30 23:15:00,0.91465,0.91465,0.9144,0.9145,94000000.0
2009-09-30 23:16:00,0.9145,0.91465,0.91445,0.91465,70800000.0
2009-09-30 23:17:00,0.91465,0.91525,0.91465,0.91505,293600000.0
2009-09-30 23:18:00,0.915,0.915,0.91415,0.9143,145200000.0
2009-09-30 23:19:00,0.91435,0.9144,0.91435,0.9144,47800000.0
2009-09-30 23:20:00,0.91445,0.9146,0.91435,0.9146,43200000.0
2009-09-30 23:21:00,0.91465,0.9147,0.91465,0.9147,27800000.0
2009-09-30 23:22:00,0.9147,0.91475,0.9147,0.91475,9200000.0
2009-09-30 23:23:00,0.91475,0.91475,0.91465,0.9147,99400000.0
2009-09-30 23:24:00,0.9147,0.9147,0.91465,0.91465,16800000.0
2009-09-30 23:25:00,0.91465,0.91465,0.9146,0.9146,17600000.0
2009-09-30 23:26:00,0.9146,0.9146,0.9143,0.9143,81500000.0
2009-09-30 23:27:00,0.9143,0.91435,0.9143,0.91435,50700000.0
2009-09-30 23:28:00,0.91435,0.91435,0.9142,0.9142,40800000.0
2009-09-30 23:29:00,0.91425,0.91425,0.9141,0.91415,72100000.0
2009-09-30 23:30:00,0.91415,0.91425,0.9141,0.91425,40400000.0
2009-09-30 23:31:00,0.91425,0.91425,0.91425,0.91425,5800000.0
2009-09-30 23:32:00,0.91402,0.91419,0.91402,0.91404,376000000.0
2009-09-30 23:33:00,0.9143,0.9144,0.91425,0.9143,64400000.0
2009-09-30 23:34:00,0.9143,0.9144,0.9142,0.9143,87100000.0
2009-09-30 23:35:00,0.9143,0.91435,0.91415,0.91435,115300000.0
2009-09-30 23:36:00,0.91435,0.91435,0.9143,0.91435,46400000.0
2009-09-30 23:37:00,0.91435,0.91435,0.91435,0.91435,67500000.0
2009-09-30 23:38:00,0.91435,0.91435,0.91435,0.91435,90000000.0
2009-09-30 23:39:00,0.91435,0.9144,0.91435,0.91435,63000000.0
2009-09-30 23:40:00,0.91435,0.9144,0.91435,0.9144,29600000.0
2009-09-30 23:41:00,0.91435,0.9144,0.9142,0.9144,134100000.0
2009-09-30 23:42:00,0.91435,0.91435,0.9142,0.9142,66700000.0
2009-09-30 23:43:00,0.91415,0.91415,0.9141,0.91415,23800000.0
2009-09-30 23:44:00,0.91415,0.9142,0.91415,0.9142,16000000.0
2009-09-30 23:45:00,0.91415,0.9143,0.91415,0.9142,31100000.0
2009-09-30 23:46:00,0.91415,0.9142,0.91415,0.9142,5800000.0
2009-09-30 23:47:00,0.9142,0.9142,0.9142,0.9142,2400000.0
2009-09-30 23:48:00,0.9142,0.91435,0.9142,0.91435,21800000.0
2009-09-30 23:49:00,0.91445,0.91445,0.9142,0.91445,12000000.0
2009-09-30 23:50:00,0.91445,0.91445,0.91435,0.91445,6000000.0
2009-09-30 23:51:00,0.91445,0.91445,0.9142,0.9143,15000000.0
2009-09-30 23:52:00,0.91425,0.91425,0.91425,0.91425,5400000.0
2009-09-30 23:53:00,0.91425,0.9143,0.91415,0.91415,24000000.0
2009-09-30 23:54:00,0.91415,0.9143,0.91415,0.9143,25300000.0
2009-09-30 23:55:00,0.91435,0.91435,0.9143,0.91435,58700000.0
2009-09-30 23:56:00,0.91435,0.9144,0.91435,0.91435,72100000.0
2009-09-30 23:57:00,0.9143,0.9144,0.9143,0.91435,17400000.0
2009-09-30 23:58:00,0.91435,0.91435,0.91435,0.91435,17400000.0
2009-09-30 23:59:00,0.9144,0.9144,0.91435,0.91435,29600000.0
2009-10-01 00:00:00,0.91425,0.9144,0.91425,0.9143,152700000.0
2009-10-01 00:01:00,0.9143,0.91435,0.9143,0.9143,23800000.0
2009-10-01 00:02:00,0.9143,0.91435,0.91425,0.91425,25000000.0
2009-10-01 00:03:00,0.91425,0.9143,0.91425,0.91425,17000000.0
2009-10-01 00:04:00,0.9143,0.91435,0.91425,0.91435,43100000.0
2009-10-01 00:05:00,0.91435,0.9144,0.9143,0.9143,34100000.0
2009-10-01 00:06:00,0.9143,0.91435,0.9143,0.91435,3000000.0
2009-10-01 00:07:00,0.91435,0.91435,0.9143,0.9143,8000000.0
2009-10-01 00:08:00,0.9143,0.91435,0.9143,0.9143,17000000.0
2009-10-01 00:09:00,0.9143,0.9143,0.9142,0.9142,21000000.0
2009-10-01 00:10:00,0.9142,0.91425,0.9142,0.9142,53900000.0
2009-10-01 00:11:00,0.9142,0.91425,0.9142,0.91425,14800000.0
2009-10-01 00:12:00,0.91425,0.9143,0.91425,0.91425,9000000.0
2009-10-01 00:13:00,0.91425,0.91425,0.91415,0.9142,82700000.0
2009-10-01 00:14:00,0.9142,0.91425,0.91415,0.91425,94200000.0
2009-10-01 00:15:00,0.91425,0.91425,0.91415,0.91415,31600000.0
2009-10-01 00:16:00,0.91415,0.9142,0.91415,0.91415,49300000.0
2009-10-01 00:17:00,0.91415,0.9143,0.91415,0.9142,38400000.0
2009-10-01 00:18:00,0.9142,0.91425,0.91415,0.91415,42000000.0
2009-10-01 00:19:00,0.91415,0.9142,0.9141,0.91415,23300000.0
2009-10-01 00:20:00,0.91425,0.91425,0.91425,0.91425,4000000.0
2009-10-01 00:21:00,0.91425,0.91425,0.9142,0.9142,10000000.0
2009-10-01 00:22:00,0.9142,0.9142,0.9142,0.9142,47000000.0
2009-10-01 00:23:00,0.9142,0.9142,0.9142,0.9142,15500000.0
2009-10-01 00:24:00,0.9143,0.9143,0.91425,0.91425,19600000.0
2009-10-01 00:25:00,0.91425,0.9143,0.91425,0.9143,45500000.0
2009-10-01 00:26:00,0.9143,0.9143,0.91425,0.91425,36300000.0
2009-10-01 00:27:00,0.91425,0.91435,0.91425,0.9143,220800003.0
2009-10-01 00:28:00,0.9143,0.91435,0.91425,0.9143,268900001.0
2009-10-01 00:29:00,0.9143,0.9143,0.9143,0.9143,189900000.0
2009-10-01 00:30:00,0.9143,0.9144,0.91425,0.91435,364700000.0
2009-10-01 00:31:00,0.91445,0.91445,0.91425,0.91425,209900000.0
2009-10-01 00:32:00,0.91425,0.9144,0.91425,0.91435,150000000.0
2009-10-01 00:33:00,0.91435,0.9144,0.9143,0.9143,39100000.0
2009-10-01 00:34:00,0.91435,0.9146,0.9142,0.9143,259150000.0
2009-10-01 00:35:00,0.91435,0.91435,0.9143,0.91435,26400000.0
2009-10-01 00:36:00,0.91435,0.91435,0.91435,0.91435,12000000.0
2009-10-01 00:37:00,0.91435,0.91435,0.9143,0.91435,28800000.0
2009-10-01 00:38:00,0.91435,0.91435,0.9143,0.9143,16000000.0
2009-10-01 00:39:00,0.9143,0.91435,0.9143,0.91435,29600000.0
2009-10-01 00:40:00,0.91435,0.9144,0.91435,0.91435,69600000.0
2009-10-01 00:41:00,0.91435,0.91435,0.9143,0.9143,73600000.0
2009-10-01 00:42:00,0.9143,0.9143,0.9143,0.9143,15300000.0
2009-10-01 00:43:00,0.9143,0.9144,0.9143,0.9144,37700000.0
2009-10-01 00:44:00,0.9144,0.91445,0.9144,0.9144,48300000.0
2009-10-01 00:45:00,0.9144,0.9144,0.91435,0.91435,43900000.0
2009-10-01 00:46:00,0.91435,0.9144,0.91435,0.91435,26600000.0
2009-10-01 00:47:00,0.91435,0.9144,0.91435,0.9144,84900000.0
2009-10-01 00:48:00,0.9144,0.9144,0.9144,0.9144,7200000.0
2009-10-01 00:49:00,0.9144,0.9144,0.9144,0.9144,60000000.0
2009-10-01 00:50:00,0.9144,0.91445,0.91435,0.91445,123700000.0
2009-10-01 00:51:00,0.91445,0.9146,0.91445,0.9146,29500000.0
2009-10-01 00:52:00,0.9146,0.9146,0.91455,0.91455,37800000.0
2009-10-01 00:53:00,0.91455,0.91455,0.91455,0.91455,15200000.0
2009-10-01 00:54:00,0.91455,0.91455,0.91455,0.91455,18400000.0
2009-10-01 00:55:00,0.91455,0.91455,0.91455,0.91455,19300000.0
2009-10-01 00:56:00,0.91455,0.91455,0.91455,0.91455,2400000.0
2009-10-01 00:57:00,0.91455,0.9146,0.91455,0.9146,85000000.0
2009-10-01 00:58:00,0.9146,0.9146,0.91455,0.91455,40600000.0
2009-10-01 00:59:00,0.91455,0.91455,0.91455,0.91455,12600000.0
2009-10-01 01:00:00,0.9146,0.9146,0.91455,0.91455,117700000.0
2009-10-01 01:01:00,0.9146,0.9146,0.9144,0.91455,240500000.0
2009-10-01 01:02:00,0.91455,0.9146,0.91455,0.9146,27900000.0
2009-10-01 01:03:00,0.91455,0.91475,0.91455,0.91465,200200001.0
2009-10-01 01:04:00,0.91465,0.91475,0.9146,0.9147,245400000.0
2009-10-01 01:05:00,0.9147,0.9148,0.9147,0.9148,212600000.0
2009-10-01 01:06:00,0.9148,0.91505,0.9148,0.91495,475400000.0
2009-10-01 01:07:00,0.91495,0.91505,0.91495,0.915,391200000.0
2009-10-01 01:08:00,0.915,0.9151,0.91495,0.91505,361500000.0
2009-10-01 01:09:00,0.91505,0.91535,0.915,0.9151,1676659997.0
2009-10-01 01:10:00,0.9151,0.91515,0.915,0.9151,476679998.0
2009-10-01 01:11:00,0.9151,0.9152,0.91505,0.9152,253190000.0
2009-10-01 01:12:00,0.9152,0.9154,0.91515,0.9154,1320099981.0
2009-10-01 01:13:00,0.91535,0.91545,0.9153,0.9153,418620000.0
2009-10-01 01:14:00,0.9153,0.9154,0.9153,0.9154,212000002.0
2009-10-01 01:15:00,0.9154,0.9154,0.9153,0.91535,79299999.0
2009-10-01 01:16:00,0.91535,0.9154,0.9153,0.9153,242600000.0
2009-10-01 01:17:00,0.91535,0.91535,0.9153,0.9153,40800000.0
2009-10-01 01:18:00,0.91535,0.9154,0.9153,0.91535,338599998.0
2009-10-01 01:19:00,0.9154,0.9154,0.9152,0.9152,515500000.0
2009-10-01 01:20:00,0.91525,0.9153,0.9151,0.91525,1100900009.0
2009-10-01 01:21:00,0.9153,0.91535,0.9152,0.91535,309099999.0
2009-10-01 01:22:00,0.9154,0.9154,0.9153,0.91535,74200000.0
2009-10-01 01:23:00,0.91535,0.91535,0.91535,0.91535,79100000.0
2009-10-01 01:24:00,0.91535,0.91535,0.91535,0.91535,3500000.0
2009-10-01 01:25:00,0.9153,0.91535,0.91525,0.91525,452700003.0
2009-10-01 01:26:00,0.9153,0.9154,0.91525,0.9154,130999997.0
2009-10-01 01:27:00,0.9154,0.9154,0.91525,0.9153,590300000.0
2009-10-01 01:28:00,0.9153,0.91535,0.91525,0.91525,279899997.0
2009-10-01 01:29:00,0.9153,0.91535,0.91525,0.91535,326899999.0
2009-10-01 01:30:00,0.9153,0.9153,0.9152,0.9153,611399999.0
2009-10-01 01:31:00,0.9153,0.91535,0.9153,0.9153,233700001.0
2009-10-01 01:32:00,0.91535,0.91535,0.91525,0.91535,341999996.0
2009-10-01 01:33:00,0.91535,0.91535,0.91535,0.91535,53400000.0
2009-10-01 01:34:00,0.91535,0.91535,0.9153,0.9153,87500001.0
2009-10-01 01:35:00,0.91535,0.91535,0.9153,0.9153,15200000.0
2009-10-01 01:36:00,0.91535,0.9154,0.9153,0.9154,759299999.0
2009-10-01 01:37:00,0.9154,0.91545,0.91535,0.91535,227400002.0
2009-10-01 01:38:00,0.9154,0.9154,0.91535,0.91535,28900000.0
2009-10-01 01:39:00,0.91545,0.91545,0.91525,0.9153,620300001.0
2009-10-01 01:40:00,0.9153,0.91535,0.9152,0.9152,333800000.0
2009-10-01 01:41:00,0.9152,0.9153,0.9152,0.9152,132900003.0
2009-10-01 01:42:00,0.91525,0.91535,0.9152,0.91535,113300001.0
2009-10-01 01:43:00,0.91535,0.91535,0.91535,0.91535,5200000.0
2009-10-01 01:44:00,0.91535,0.91535,0.91535,0.91535,9100000.0
2009-10-01 01:45:00,0.91535,0.91535,0.91535,0.91535,9100000.0
2009-10-01 01:46:00,0.91535,0.91535,0.91535,0.91535,2600000.0
2009-10-01 01:47:00,0.91535,0.9154,0.91535,0.91535,35800000.0
2009-10-01 01:48:00,0.91535,0.91545,0.91525,0.9153,816400002.0
2009-10-01 01:49:00,0.91535,0.91535,0.9153,0.91535,31600000.0
2009-10-01 01:50:00,0.91535,0.91555,0.9153,0.91555,271690000.0
2009-10-01 01:51:00,0.91555,0.9156,0.91555,0.9156,222000000.0
2009-10-01 01:52:00,0.9156,0.91565,0.91555,0.9156,93200000.0
2009-10-01 01:53:00,0.9156,0.9156,0.9156,0.9156,9700000.0
2009-10-01 01:54:00,0.9156,0.9157,0.91555,0.9156,419200000.0
2009-10-01 01:55:00,0.91565,0.91565,0.9152,0.9155,506390001.0
2009-10-01 01:56:00,0.9155,0.91555,0.91535,0.9154,578700000.0
2009-10-01 01:57:00,0.91545,0.91555,0.9154,0.91545,226500000.0
2009-10-01 01:58:00,0.91545,0.91565,0.91545,0.91565,72800000.0
2009-10-01 01:59:00,0.91565,0.91575,0.91555,0.91565,715599999.0
2009-10-01 02:00:00,0.9157,0.9157,0.9154,0.91555,533200001.0
2009-10-01 02:01:00,0.91555,0.9156,0.91545,0.9155,577700000.0
2009-10-01 02:02:00,0.91555,0.9156,0.91555,0.91555,71200000.0
2009-10-01 02:03:00,0.91555,0.91565,0.91555,0.91565,164000000.0
2009-10-01 02:04:00,0.91565,0.91565,0.9156,0.91565,304500000.0
2009-10-01 02:05:00,0.91565,0.9157,0.9156,0.9156,397100002.0
2009-10-01 02:06:00,0.91565,0.9157,0.9156,0.91565,536900000.0
2009-10-01 02:07:00,0.91565,0.91575,0.9156,0.91565,608000001.0
2009-10-01 02:08:00,0.91565,0.91575,0.91555,0.91555,323800003.0
2009-10-01 02:09:00,0.91555,0.9157,0.91555,0.91565,322900000.0
2009-10-01 02:10:00,0.91565,0.9157,0.9156,0.91565,128100000.0
2009-10-01 02:11:00,0.91575,0.91575,0.9156,0.9156,114100000.0
2009-10-01 02:12:00,0.91565,0.91565,0.91565,0.91565,47600000.0
2009-10-01 02:13:00,0.91565,0.91575,0.91555,0.9156,306599999.0
2009-10-01 02:14:00,0.9156,0.91575,0.91555,0.91555,476899998.0
2009-10-01 02:15:00,0.9156,0.9157,0.91555,0.9157,1158400006.0
2009-10-01 02:16:00,0.9157,0.9157,0.91555,0.9156,816800001.0
2009-10-01 02:17:00,0.9156,0.9156,0.91545,0.91545,261600000.0
2009-10-01 02:18:00,0.9155,0.91555,0.9154,0.9155,362500001.0
2009-10-01 02:19:00,0.91555,0.9157,0.91545,0.91565,735500002.0
2009-10-01 02:20:00,0.91565,0.91575,0.91565,0.91575,87700000.0
2009-10-01 02:21:00,0.91565,0.9158,0.91565,0.9157,362000000.0
2009-10-01 02:22:00,0.9158,0.9158,0.9157,0.91575,135600000.0
2009-10-01 02:23:00,0.9158,0.91585,0.9157,0.9158,69400000.0
2009-10-01 02:24:00,0.9158,0.91585,0.91575,0.91575,245000001.0
2009-10-01 02:25:00,0.9158,0.9159,0.91575,0.9159,327500002.0
2009-10-01 02:26:00,0.9159,0.91605,0.9158,0.91595,382200000.0
2009-10-01 02:27:00,0.916,0.916,0.91585,0.91595,255000000.0
2009-10-01 02:28:00,0.916,0.91615,0.9159,0.9161,464900000.0
2009-10-01 02:29:00,0.9161,0.9162,0.91605,0.9162,327500000.0
2009-10-01 02:30:00,0.9161,0.91625,0.91605,0.91625,149400000.0
2009-10-01 02:31:00,0.91625,0.9163,0.91625,0.91625,124800000.0
2009-10-01 02:32:00,0.91625,0.91635,0.91625,0.91635,114200000.0
2009-10-01 02:33:00,0.91635,0.91635,0.91635,0.91635,40600000.0
2009-10-01 02:34:00,0.91645,0.91645,0.91635,0.9164,77000000.0
2009-10-01 02:35:00,0.9164,0.91645,0.91635,0.91645,17100000.0
2009-10-01 02:36:00,0.9164,0.9164,0.9164,0.9164,7200000.0
2009-10-01 02:37:00,0.9164,0.91645,0.9163,0.9164,30600000.0
2009-10-01 02:38:00,0.9164,0.91645,0.9164,0.91645,46400000.0
2009-10-01 02:39:00,0.9164,0.91645,0.91635,0.91645,53600000.0
2009-10-01 02:40:00,0.91645,0.91645,0.9163,0.91635,88800000.0
2009-10-01 02:41:00,0.9164,0.91645,0.91635,0.91645,62400000.0
2009-10-01 02:42:00,0.91645,0.91655,0.91645,0.9165,85200000.0
2009-10-01 02:43:00,0.9165,0.9165,0.9164,0.9164,81800000.0
2009-10-01 02:44:00,0.9164,0.9165,0.9164,0.91645,134300000.0
2009-10-01 02:45:00,0.91645,0.91655,0.91645,0.9165,79600000.0
2009-10-01 02:46:00,0.9165,0.91655,0.9165,0.9165,44200000.0
2009-10-01 02:47:00,0.9165,0.91655,0.9165,0.9165,101700000.0
2009-10-01 02:48:00,0.9165,0.91655,0.9165,0.9165,115300000.0
2009-10-01 02:49:00,0.9165,0.91655,0.91645,0.9165,284300000.0
2009-10-01 02:50:00,0.9165,0.91655,0.9165,0.9165,116300000.0
2009-10-01 02:51:00,0.9165,0.9165,0.9165,0.9165,106700000.0
2009-10-01 02:52:00,0.9165,0.9165,0.91645,0.91645,70500000.0
2009-10-01 02:53:00,0.91645,0.9166,0.9164,0.91645,406300000.0
2009-10-01 02:54:00,0.9165,0.9166,0.91645,0.91645,581599999.0
2009-10-01 02:55:00,0.9165,0.91655,0.91645,0.9165,454400000.0
2009-10-01 02:56:00,0.9165,0.91655,0.91645,0.91655,304000000.0
2009-10-01 02:57:00,0.91655,0.91655,0.91645,0.9165,156000000.0
2009-10-01 02:58:00,0.9165,0.91655,0.91645,0.91655,183800000.0
2009-10-01 02:59:00,0.91655,0.91655,0.9165,0.91655,76400000.0
2009-10-01 03:00:00,0.91655,0.91655,0.91645,0.91655,301100000.0
2009-10-01 03:01:00,0.9165,0.91655,0.91645,0.9165,240200000.0
2009-10-01 03:02:00,0.91645,0.9166,0.91645,0.9165,360699999.0
2009-10-01 03:03:00,0.9165,0.91665,0.9165,0.91655,184900000.0
2009-10-01 03:04:00,0.91655,0.91665,0.9165,0.91655,449199999.0
2009-10-01 03:05:00,0.91655,0.9166,0.9165,0.91655,443900000.0
2009-10-01 03:06:00,0.91655,0.9166,0.9165,0.91655,269500000.0
2009-10-01 03:07:00,0.91655,0.9166,0.9165,0.9166,462699998.0
2009-10-01 03:08:00,0.9166,0.9166,0.9165,0.91655,137500000.0
2009-10-01 03:09:00,0.9166,0.91665,0.91655,0.91665,125700000.0
2009-10-01 03:10:00,0.91665,0.91665,0.9166,0.91665,181400000.0
2009-10-01 03:11:00,0.91665,0.91665,0.91655,0.9166,88400000.0
2009-10-01 03:12:00,0.9165,0.91665,0.9165,0.91655,401900000.0
2009-10-01 03:13:00,0.91655,0.91655,0.91655,0.91655,77900000.0
2009-10-01 03:14:00,0.91655,0.91665,0.91655,0.9166,144900000.0
2009-10-01 03:15:00,0.9166,0.9166,0.91655,0.91655,219800000.0
2009-10-01 03:16:00,0.9166,0.9166,0.9165,0.91655,320500000.0
2009-10-01 03:17:00,0.91655,0.91675,0.91655,0.9167,352100000.0
2009-10-01 03:18:00,0.9167,0.9168,0.91665,0.9167,422200000.0
2009-10-01 03:19:00,0.91675,0.91675,0.9166,0.9167,260600000.0
2009-10-01 03:20:00,0.91675,0.91675,0.91665,0.91665,217200000.0
2009-10-01 03:21:00,0.91665,0.91665,0.9166,0.91665,127000000.0
2009-10-01 03:22:00,0.91665,0.91665,0.91665,0.91665,15000000.0
2009-10-01 03:23:00,0.91665,0.91675,0.91665,0.91675,289100000.0
2009-10-01 03:24:00,0.91675,0.9168,0.9167,0.9167,207600001.0
2009-10-01 03:25:00,0.91675,0.91685,0.9167,0.91685,694800000.0
2009-10-01 03:26:00,0.91685,0.9174,0.91685,0.9173,648299999.0
2009-10-01 03:27:00,0.9173,0.91735,0.91705,0.91705,762600001.0
2009-10-01 03:28:00,0.91705,0.9171,0.9168,0.917,388200000.0
2009-10-01 03:29:00,0.917,0.9171,0.917,0.91705,244500000.0
2009-10-01 03:30:00,0.91705,0.9171,0.917,0.917,285400000.0
2009-10-01 03:31:00,0.9171,0.9171,0.917,0.9171,204000000.0
2009-10-01 03:32:00,0.9171,0.9171,0.9171,0.9171,9000000.0
2009-10-01 03:33:00,0.9171,0.9172,0.9171,0.91715,267299998.0
2009-10-01 03:34:00,0.91715,0.91725,0.91715,0.9172,177700000.0
2009-10-01 03:35:00,0.9172,0.9172,0.91715,0.91715,166400000.0
2009-10-01 03:36:00,0.9172,0.91725,0.91695,0.91695,324100000.0
2009-10-01 03:37:00,0.91695,0.917,0.91685,0.91695,300400000.0
2009-10-01 03:38:00,0.91695,0.91715,0.91695,0.9171,293600000.0
2009-10-01 03:39:00,0.9171,0.91715,0.917,0.91705,234300000.0
2009-10-01 03:40:00,0.91705,0.91705,0.91675,0.91685,273400000.0
2009-10-01 03:41:00,0.91685,0.9169,0.9168,0.91685,241000000.0
2009-10-01 03:42:00,0.91685,0.91695,0.9168,0.9169,144900000.0
2009-10-01 03:43:00,0.91695,0.91705,0.9169,0.917,64800000.0
2009-10-01 03:44:00,0.917,0.917,0.91685,0.91685,86400000.0
2009-10-01 03:45:00,0.91685,0.91695,0.91685,0.91685,88800000.0
2009-10-01 03:46:00,0.91685,0.9169,0.91685,0.9169,50400000.0
2009-10-01 03:47:00,0.9169,0.9169,0.9169,0.9169,28900000.0
2009-10-01 03:48:00,0.9169,0.9169,0.9169,0.9169,34200000.0
2009-10-01 03:49:00,0.9169,0.91695,0.9169,0.91695,82400000.0
2009-10-01 03:50:00,0.91695,0.917,0.9169,0.917,69000000.0
2009-10-01 03:51:00,0.91695,0.91695,0.9169,0.9169,24900000.0
2009-10-01 03:52:00,0.9169,0.9169,0.9169,0.9169,158000000.0
2009-10-01 03:53:00,0.9169,0.9169,0.91685,0.91685,91200000.0
2009-10-01 03:54:00,0.91685,0.9169,0.91685,0.9169,195000000.0
2009-10-01 03:55:00,0.9169,0.9169,0.91685,0.91685,203299999.0
2009-10-01 03:56:00,0.91685,0.9169,0.91685,0.9169,95100000.0
2009-10-01 03:57:00,0.9169,0.9169,0.91665,0.91675,462500000.0
2009-10-01 03:58:00,0.9167,0.91675,0.91665,0.9167,297300000.0
2009-10-01 03:59:00,0.9167,0.91685,0.9166,0.9168,463900000.0
2009-10-01 04:00:00,0.9168,0.9169,0.9167,0.9167,254100000.0
2009-10-01 04:01:00,0.9167,0.91675,0.91665,0.91665,299000001.0
2009-10-01 04:02:00,0.91665,0.91665,0.91665,0.91665,127500001.0
2009-10-01 04:03:00,0.91665,0.91665,0.9165,0.9165,366600000.0
2009-10-01 04:04:00,0.9165,0.91655,0.9165,0.9165,152300000.0
2009-10-01 04:05:00,0.91655,0.91655,0.9165,0.91655,168700000.0
2009-10-01 04:06:00,0.91655,0.91655,0.9165,0.91655,136400000.0
2009-10-01 04:07:00,0.91655,0.91685,0.91655,0.91675,336500000.0
2009-10-01 04:08:00,0.91675,0.917,0.91675,0.91695,474900000.0
2009-10-01 04:09:00,0.91695,0.91695,0.91685,0.91685,375700000.0
2009-10-01 04:10:00,0.91685,0.9169,0.91645,0.91645,384800000.0
2009-10-01 04:11:00,0.91645,0.9166,0.91645,0.91655,791800001.0
2009-10-01 04:12:00,0.91655,0.91665,0.9165,0.9165,345500001.0
2009-10-01 04:13:00,0.9165,0.9165,0.91645,0.9165,161099999.0
2009-10-01 04:14:00,0.9165,0.9165,0.9165,0.9165,41700000.0
2009-10-01 04:15:00,0.9165,0.91655,0.91635,0.9164,231300000.0
2009-10-01 04:16:00,0.9164,0.91655,0.91635,0.91655,473699999.0
2009-10-01 04:17:00,0.91655,0.91655,0.91645,0.91645,248100001.0
2009-10-01 04:18:00,0.91645,0.91655,0.9164,0.9165,544000000.0
2009-10-01 04:19:00,0.9165,0.91655,0.9164,0.91645,253600000.0
2009-10-01 04:20:00,0.91645,0.9166,0.91645,0.9165,501700000.0
2009-10-01 04:21:00,0.9165,0.9166,0.9165,0.9165,137500000.0
2009-10-01 04:22:00,0.9165,0.91655,0.9164,0.91655,156000000.0
2009-10-01 04:23:00,0.9165,0.91655,0.9165,0.9165,126800000.0
2009-10-01 04:24:00,0.9165,0.91665,0.9165,0.91655,480800000.0
2009-10-01 04:25:00,0.91655,0.9166,0.91655,0.9166,150600000.0
2009-10-01 04:26:00,0.91655,0.9166,0.91655,0.91655,277800000.0
2009-10-01 04:27:00,0.9166,0.9166,0.91655,0.91655,220500000.0
2009-10-01 04:28:00,0.91655,0.9166,0.91655,0.9166,172300000.0
2009-10-01 04:29:00,0.9166,0.9166,0.91655,0.9166,34500000.0
2009-10-01 04:30:00,0.91655,0.9166,0.9165,0.9165,324500000.0
2009-10-01 04:31:00,0.9165,0.91655,0.91645,0.91655,932299999.0
2009-10-01 04:32:00,0.91655,0.91655,0.9165,0.9165,140000000.0
2009-10-01 04:33:00,0.9165,0.91655,0.9165,0.9165,421400000.0
2009-10-01 04:34:00,0.9165,0.91655,0.91645,0.9165,337600000.0
2009-10-01 04:35:00,0.9165,0.9165,0.9164,0.9164,343900000.0
2009-10-01 04:36:00,0.9164,0.9165,0.9164,0.91645,331100001.0
2009-10-01 04:37:00,0.9164,0.91655,0.9164,0.91655,268800000.0
2009-10-01 04:38:00,0.9165,0.9166,0.91645,0.91645,228100000.0
2009-10-01 04:39:00,0.91645,0.9165,0.91635,0.91635,309800000.0
2009-10-01 04:40:00,0.91635,0.91655,0.9163,0.9165,335599999.0
2009-10-01 04:41:00,0.9165,0.9165,0.91645,0.9165,131600000.0
2009-10-01 04:42:00,0.9165,0.91665,0.9165,0.9166,462999999.0
2009-10-01 04:43:00,0.9166,0.9166,0.9166,0.9166,113599998.0
2009-10-01 04:44:00,0.91665,0.91665,0.91645,0.9165,296100000.0
2009-10-01 04:45:00,0.9165,0.9166,0.9165,0.9166,387900000.0
2009-10-01 04:46:00,0.9166,0.91665,0.9166,0.91665,201300001.0
2009-10-01 04:47:00,0.9166,0.9166,0.9166,0.9166,127200000.0
2009-10-01 04:48:00,0.9166,0.9169,0.91655,0.9169,390400000.0
2009-10-01 04:49:00,0.9169,0.9169,0.9167,0.91675,175700000.0
2009-10-01 04:50:00,0.91675,0.917,0.9167,0.917,392800000.0
2009-10-01 04:51:00,0.917,0.91705,0.91695,0.91695,289200000.0
2009-10-01 04:52:00,0.91695,0.917,0.91675,0.9168,240400000.0
2009-10-01 04:53:00,0.9168,0.91685,0.9168,0.9168,79800000.0
2009-10-01 04:54:00,0.9168,0.9169,0.9168,0.91685,47800000.0
2009-10-01 04:55:00,0.91685,0.91685,0.91685,0.91685,130600000.0
2009-10-01 04:56:00,0.91685,0.91695,0.9168,0.9169,373800000.0
2009-10-01 04:57:00,0.91695,0.917,0.9168,0.9168,227300000.0
2009-10-01 04:58:00,0.9168,0.91685,0.9167,0.91675,382900000.0
2009-10-01 04:59:00,0.91675,0.9168,0.91675,0.9168,163000000.0
2009-10-01 05:00:00,0.9168,0.9168,0.9168,0.9168,31500000.0
2009-10-01 05:01:00,0.9168,0.9169,0.91665,0.9167,359400002.0
2009-10-01 05:02:00,0.9167,0.9167,0.91665,0.91665,111400000.0
2009-10-01 05:03:00,0.91665,0.91675,0.9166,0.9167,186800000.0
2009-10-01 05:04:00,0.91675,0.91675,0.9167,0.9167,218200000.0
2009-10-01 05:05:00,0.91675,0.91675,0.91665,0.91665,68900000.0
2009-10-01 05:06:00,0.9167,0.91675,0.91665,0.9167,58700000.0
2009-10-01 05:07:00,0.9167,0.91685,0.9167,0.9168,182200000.0
2009-10-01 05:08:00,0.9168,0.9169,0.9168,0.91685,296800000.0
2009-10-01 05:09:00,0.91685,0.9169,0.91685,0.91685,218900000.0
2009-10-01 05:10:00,0.91685,0.91685,0.91675,0.91675,211300000.0
2009-10-01 05:11:00,0.91675,0.9168,0.9166,0.9166,432600000.0
2009-10-01 05:12:00,0.9166,0.9166,0.91655,0.9166,41400000.0
2009-10-01 05:13:00,0.9166,0.9166,0.91655,0.9166,121200000.0
2009-10-01 05:14:00,0.9166,0.9167,0.91655,0.9167,177100000.0
2009-10-01 05:15:00,0.9167,0.9167,0.91655,0.9166,100000000.0
2009-10-01 05:16:00,0.9166,0.9166,0.91655,0.91655,60500000.0
2009-10-01 05:17:00,0.9166,0.9166,0.9166,0.9166,7200000.0
2009-10-01 05:18:00,0.9166,0.9166,0.9166,0.9166,73200000.0
2009-10-01 05:19:00,0.9166,0.9166,0.91655,0.91655,37600000.0
2009-10-01 05:20:00,0.91655,0.91655,0.91655,0.91655,6000000.0
2009-10-01 05:21:00,0.91655,0.91655,0.91655,0.91655,10000000.0
2009-10-01 05:22:00,0.91655,0.91655,0.91645,0.91655,30100000.0
2009-10-01 05:23:00,0.91655,0.91655,0.91655,0.91655,6000000.0
2009-10-01 05:24:00,0.91655,0.91655,0.91655,0.91655,6000000.0
2009-10-01 05:25:00,0.91655,0.91655,0.91655,0.91655,1000000.0
2009-10-01 05:26:00,0.91655,0.9166,0.91655,0.9166,25600000.0
2009-10-01 05:27:00,0.9166,0.91665,0.91655,0.91655,120000000.0
2009-10-01 05:28:00,0.9166,0.9166,0.91655,0.9166,43000000.0
2009-10-01 05:29:00,0.9166,0.9167,0.91655,0.91665,304400000.0
2009-10-01 05:30:00,0.91665,0.91675,0.91665,0.91675,187300000.0
2009-10-01 05:31:00,0.91675,0.91685,0.91675,0.91685,218600000.0
2009-10-01 05:32:00,0.91685,0.91685,0.91665,0.91665,204600000.0
2009-10-01 05:33:00,0.91665,0.9167,0.91655,0.91655,349300000.0
2009-10-01 05:34:00,0.91655,0.91655,0.91625,0.91625,336800000.0
2009-10-01 05:35:00,0.91625,0.91635,0.91625,0.91635,61900000.0
2009-10-01 05:36:00,0.91635,0.91635,0.9163,0.91635,30800000.0
2009-10-01 05:37:00,0.91635,0.91645,0.91635,0.91635,49400000.0
2009-10-01 05:38:00,0.91635,0.91635,0.91625,0.9163,110500000.0
2009-10-01 05:39:00,0.9163,0.9163,0.9162,0.9162,257899999.0
2009-10-01 05:40:00,0.9162,0.9162,0.91585,0.91595,445800000.0
2009-10-01 05:41:00,0.91595,0.9162,0.91595,0.9162,602400000.0
2009-10-01 05:42:00,0.9162,0.91635,0.9161,0.91635,263200000.0
2009-10-01 05:43:00,0.91635,0.91655,0.9163,0.9165,348500000.0
2009-10-01 05:44:00,0.9165,0.91655,0.9165,0.9165,260100000.0
2009-10-01 05:45:00,0.91655,0.91655,0.9164,0.91645,237600000.0
2009-10-01 05:46:00,0.91645,0.9165,0.91645,0.91645,256700000.0
2009-10-01 05:47:00,0.91645,0.9165,0.91645,0.91645,170500000.0
2009-10-01 05:48:00,0.9165,0.9165,0.9164,0.91645,314400000.0
2009-10-01 05:49:00,0.9164,0.9164,0.9164,0.9164,256400000.0
2009-10-01 05:50:00,0.9164,0.9164,0.9164,0.9164,57200000.0
2009-10-01 05:51:00,0.9164,0.9164,0.9163,0.91635,198900000.0
2009-10-01 05:52:00,0.91635,0.9164,0.91635,0.9164,93400000.0
2009-10-01 05:53:00,0.9164,0.9164,0.91635,0.9164,113100000.0
2009-10-01 05:54:00,0.9164,0.91645,0.9164,0.9164,148700000.0
2009-10-01 05:55:00,0.9164,0.9164,0.9161,0.9162,384500000.0
2009-10-01 05:56:00,0.91625,0.91625,0.9162,0.91625,249700000.0
2009-10-01 05:57:00,0.91625,0.91635,0.91625,0.91635,136099999.0
2009-10-01 05:58:00,0.91635,0.9164,0.91635,0.9164,61099999.0
2009-10-01 05:59:00,0.9164,0.9164,0.9163,0.91635,291700000.0
2009-10-01 06:00:00,0.9163,0.9163,0.91625,0.91625,56300000.0
2009-10-01 06:01:00,0.91625,0.9163,0.91615,0.9162,494900000.0
2009-10-01 06:02:00,0.9162,0.9162,0.91615,0.9162,129100000.0
2009-10-01 06:03:00,0.9162,0.91635,0.9162,0.91635,101400000.0
2009-10-01 06:04:00,0.91635,0.9165,0.91635,0.9165,544100000.0
2009-10-01 06:05:00,0.9165,0.9165,0.91645,0.9165,75500000.0
2009-10-01 06:06:00,0.9165,0.91665,0.9165,0.9166,247900001.0
2009-10-01 06:07:00,0.91665,0.91665,0.91655,0.91655,298499998.0
2009-10-01 06:08:00,0.91655,0.91655,0.91645,0.9165,106400001.0
2009-10-01 06:09:00,0.9165,0.91655,0.9164,0.9165,309100000.0
2009-10-01 06:10:00,0.9165,0.9165,0.9165,0.9165,41500000.0
2009-10-01 06:11:00,0.91645,0.9166,0.91645,0.91655,218000001.0
2009-10-01 06:12:00,0.91655,0.9166,0.91645,0.9165,83600000.0
2009-10-01 06:13:00,0.91645,0.9165,0.91645,0.9165,58700000.0
2009-10-01 06:14:00,0.9165,0.9166,0.91645,0.91655,184100000.0
2009-10-01 06:15:00,0.9166,0.9166,0.91655,0.9166,60800000.0
2009-10-01 06:16:00,0.9166,0.91675,0.91655,0.91665,234800001.0
2009-10-01 06:17:00,0.9167,0.9168,0.9166,0.91665,526999998.0
2009-10-01 06:18:00,0.91665,0.91675,0.9166,0.91665,513000003.0
2009-10-01 06:19:00,0.9167,0.9167,0.91645,0.91645,568800003.0
2009-10-01 06:20:00,0.91645,0.9165,0.9164,0.9165,378700000.0
2009-10-01 06:21:00,0.91645,0.9165,0.91645,0.91645,59200000.0
2009-10-01 06:22:00,0.91645,0.9165,0.91645,0.9165,106299998.0
2009-10-01 06:23:00,0.91645,0.9165,0.9163,0.9163,285999998.0
2009-10-01 06:24:00,0.9163,0.9164,0.9163,0.91635,407699998.0
2009-10-01 06:25:00,0.91635,0.91635,0.91625,0.91625,244100002.0
2009-10-01 06:26:00,0.91625,0.91625,0.91625,0.91625,180199999.0
2009-10-01 06:27:00,0.91625,0.91635,0.91625,0.91635,139100000.0
2009-10-01 06:28:00,0.91635,0.9164,0.91635,0.9164,352400001.0
2009-10-01 06:29:00,0.9164,0.91645,0.91635,0.9164,358700000.0
2009-10-01 06:30:00,0.9164,0.91665,0.9164,0.9166,297899999.0
2009-10-01 06:31:00,0.91665,0.91665,0.91665,0.91665,10800000.0
2009-10-01 06:32:00,0.91665,0.91665,0.91655,0.9166,701699999.0
2009-10-01 06:33:00,0.9166,0.91665,0.91655,0.9166,145000001.0
2009-10-01 06:34:00,0.9166,0.9175,0.9166,0.9174,598800000.0
2009-10-01 06:35:00,0.9174,0.9177,0.9173,0.9174,821200003.0
2009-10-01 06:36:00,0.9174,0.91755,0.9172,0.9172,528299999.0
2009-10-01 06:37:00,0.9172,0.9172,0.9171,0.91715,458700000.0
2009-10-01 06:38:00,0.91715,0.91725,0.91715,0.91725,268600000.0
2009-10-01 06:39:00,0.91725,0.9177,0.91725,0.91755,796200001.0
2009-10-01 06:40:00,0.9176,0.9176,0.9174,0.9174,513300000.0
2009-10-01 06:41:00,0.9174,0.91745,0.9173,0.91735,421400000.0
2009-10-01 06:42:00,0.9174,0.9175,0.9173,0.9174,641400000.0
2009-10-01 06:43:00,0.91745,0.91745,0.91725,0.91725,569300000.0
2009-10-01 06:44:00,0.91725,0.9173,0.91715,0.91715,441500000.0
2009-10-01 06:45:00,0.91715,0.9173,0.9171,0.91725,334500000.0
2009-10-01 06:46:00,0.9173,0.9173,0.91715,0.91715,123500000.0
2009-10-01 06:47:00,0.91715,0.9172,0.917,0.917,253600000.0
2009-10-01 06:48:00,0.917,0.91705,0.91695,0.91705,234200000.0
2009-10-01 06:49:00,0.91705,0.91705,0.917,0.917,107800000.0
2009-10-01 06:50:00,0.917,0.91755,0.917,0.9175,539000002.0
2009-10-01 06:51:00,0.9175,0.91755,0.9173,0.9173,419700001.0
2009-10-01 06:52:00,0.9173,0.91735,0.91725,0.91725,206500000.0
2009-10-01 06:53:00,0.91725,0.91725,0.91715,0.9172,370200000.0
2009-10-01 06:54:00,0.9172,0.91725,0.91715,0.9172,445500000.0
2009-10-01 06:55:00,0.9172,0.9173,0.9171,0.91715,255200000.0
2009-10-01 06:56:00,0.91715,0.91715,0.91705,0.91705,143100000.0
2009-10-01 06:57:00,0.9171,0.9171,0.9171,0.9171,11200000.0
2009-10-01 06:58:00,0.9171,0.91715,0.91705,0.91715,362000000.0
2009-10-01 06:59:00,0.91715,0.9172,0.91715,0.91715,139800000.0
2009-10-01 07:00:00,0.9172,0.9172,0.91705,0.9171,238400000.0
2009-10-01 07:01:00,0.9171,0.91715,0.91705,0.91705,225800000.0
2009-10-01 07:02:00,0.91705,0.9171,0.91705,0.9171,212500000.0
2009-10-01 07:03:00,0.9171,0.91715,0.91705,0.91715,304400000.0
2009-10-01 07:04:00,0.91715,0.9172,0.91715,0.9172,209900000.0
2009-10-01 07:05:00,0.9172,0.91725,0.9172,0.91725,217100000.0
2009-10-01 07:06:00,0.91725,0.9173,0.91715,0.91715,253400000.0
2009-10-01 07:07:00,0.91715,0.9172,0.91705,0.91705,627400000.0
2009-10-01 07:08:00,0.91705,0.91715,0.91705,0.91705,417500001.0
2009-10-01 07:09:00,0.91705,0.91705,0.9169,0.91695,254700000.0
2009-10-01 07:10:00,0.91695,0.91705,0.9169,0.91695,394200000.0
2009-10-01 07:11:00,0.9169,0.91695,0.9167,0.91675,454800001.0
2009-10-01 07:12:00,0.91675,0.91685,0.91675,0.91675,350700002.0
2009-10-01 07:13:00,0.9168,0.9169,0.91675,0.91685,399100001.0
2009-10-01 07:14:00,0.91685,0.917,0.91685,0.917,371300000.0
2009-10-01 07:15:00,0.917,0.917,0.9169,0.91695,84300000.0
2009-10-01 07:16:00,0.91695,0.91705,0.91695,0.917,54500000.0
2009-10-01 07:17:00,0.917,0.91705,0.91695,0.917,218400000.0
2009-10-01 07:18:00,0.917,0.917,0.91695,0.917,80700000.0
2009-10-01 07:19:00,0.91695,0.917,0.91695,0.917,123200000.0
2009-10-01 07:20:00,0.91695,0.917,0.91695,0.91695,111100000.0
2009-10-01 07:21:00,0.91695,0.91705,0.91685,0.91695,369600001.0
2009-10-01 07:22:00,0.91695,0.917,0.91685,0.91695,569499999.0
2009-10-01 07:23:00,0.91695,0.91705,0.91685,0.917,780900001.0
2009-10-01 07:24:00,0.917,0.9171,0.91685,0.91695,299100000.0
2009-10-01 07:25:00,0.91695,0.91705,0.91685,0.91685,558300000.0
2009-10-01 07:26:00,0.9169,0.9169,0.91685,0.91685,247800000.0
2009-10-01 07:27:00,0.91685,0.91685,0.91675,0.91675,349100000.0
2009-10-01 07:28:00,0.91675,0.91675,0.9167,0.91675,422100001.0
2009-10-01 07:29:00,0.91675,0.9168,0.9167,0.91675,235800000.0
2009-10-01 07:30:00,0.9168,0.91685,0.9168,0.91685,162100000.0
2009-10-01 07:31:00,0.91685,0.9169,0.91685,0.91685,220500000.0
2009-10-01 07:32:00,0.91685,0.91695,0.91685,0.9169,216500000.0
2009-10-01 07:33:00,0.9169,0.9172,0.9169,0.9172,463000000.0
2009-10-01 07:34:00,0.9172,0.9172,0.91705,0.9171,355300000.0
2009-10-01 07:35:00,0.91705,0.91705,0.9168,0.9168,374500000.0
2009-10-01 07:36:00,0.9168,0.91685,0.91665,0.9167,266100000.0
2009-10-01 07:37:00,0.9167,0.91675,0.9166,0.9167,389200000.0
2009-10-01 07:38:00,0.9167,0.9168,0.9167,0.9167,376900001.0
2009-10-01 07:39:00,0.9167,0.9167,0.91635,0.91635,328300000.0
2009-10-01 07:40:00,0.91635,0.9165,0.91625,0.91625,428900000.0
2009-10-01 07:41:00,0.91625,0.9164,0.91625,0.9164,468000000.0
2009-10-01 07:42:00,0.9164,0.9164,0.9161,0.91615,370100000.0
2009-10-01 07:43:00,0.91615,0.91625,0.916,0.916,563000000.0
2009-10-01 07:44:00,0.916,0.9161,0.9158,0.9161,413600000.0
2009-10-01 07:45:00,0.9161,0.91615,0.9155,0.91555,691999999.0
2009-10-01 07:46:00,0.91555,0.91555,0.9145,0.91495,946770000.0
2009-10-01 07:47:00,0.91495,0.91525,0.9148,0.91485,697800000.0
2009-10-01 07:48:00,0.91485,0.9156,0.91485,0.91515,840900001.0
2009-10-01 07:49:00,0.91515,0.91525,0.91475,0.9148,545600000.0
2009-10-01 07:50:00,0.9148,0.9148,0.9144,0.9144,664800000.0
2009-10-01 07:51:00,0.91445,0.9145,0.9141,0.9142,948699998.0
2009-10-01 07:52:00,0.91415,0.9142,0.91385,0.91395,1406400001.0
2009-10-01 07:53:00,0.91395,0.91405,0.9139,0.914,605599999.0
2009-10-01 07:54:00,0.914,0.9141,0.9139,0.914,1474799992.0
2009-10-01 07:55:00,0.914,0.91405,0.91395,0.914,462799999.0
2009-10-01 07:56:00,0.91395,0.91425,0.91395,0.91405,856900001.0
2009-10-01 07:57:00,0.91405,0.91415,0.91395,0.914,406000000.0
2009-10-01 07:58:00,0.914,0.914,0.91375,0.91375,410900000.0
2009-10-01 07:59:00,0.91375,0.9138,0.91365,0.9138,489200000.0
2009-10-01 08:00:00,0.91375,0.9139,0.9135,0.9137,390300000.0
2009-10-01 08:01:00,0.9137,0.91375,0.91345,0.9136,745700003.0
2009-10-01 08:02:00,0.9136,0.91385,0.91355,0.91365,472500000.0
2009-10-01 08:03:00,0.91365,0.9137,0.9135,0.9136,277500000.0
2009-10-01 08:04:00,0.9136,0.91385,0.9135,0.91375,661500000.0
2009-10-01 08:05:00,0.91375,0.9141,0.91375,0.91405,516100000.0
2009-10-01 08:06:00,0.91405,0.9145,0.91385,0.91435,685900000.0
2009-10-01 08:07:00,0.9144,0.91445,0.91405,0.9141,502500000.0
2009-10-01 08:08:00,0.91405,0.91415,0.91405,0.9141,433500000.0
2009-10-01 08:09:00,0.9141,0.9141,0.9135,0.9135,914999999.0
2009-10-01 08:10:00,0.9136,0.91365,0.9133,0.91335,616200000.0
2009-10-01 08:11:00,0.91335,0.91345,0.91305,0.9131,581300001.0
2009-10-01 08:12:00,0.91305,0.9131,0.91295,0.913,459800000.0
2009-10-01 08:13:00,0.913,0.9131,0.91285,0.91285,407900000.0
2009-10-01 08:14:00,0.91285,0.91285,0.91235,0.9124,489400000.0
2009-10-01 08:15:00,0.91245,0.9125,0.9122,0.91235,650100000.0
2009-10-01 08:16:00,0.91235,0.91245,0.91225,0.91225,422100000.0
2009-10-01 08:17:00,0.91225,0.9123,0.9121,0.91225,325300000.0
2009-10-01 08:18:00,0.9123,0.91255,0.91215,0.91255,654400000.0
2009-10-01 08:19:00,0.91255,0.9128,0.9125,0.9128,626900000.0
2009-10-01 08:20:00,0.9128,0.9128,0.9126,0.9126,545900000.0
2009-10-01 08:21:00,0.9126,0.91265,0.9125,0.91255,573500000.0
2009-10-01 08:22:00,0.9126,0.9128,0.91255,0.9127,578600001.0
2009-10-01 08:23:00,0.9127,0.9127,0.91265,0.91265,111400000.0
2009-10-01 08:24:00,0.91265,0.9127,0.9124,0.9124,765800000.0
2009-10-01 08:25:00,0.9124,0.9127,0.9124,0.91265,512500000.0
2009-10-01 08:26:00,0.9127,0.9127,0.9126,0.91265,557900000.0
2009-10-01 08:27:00,0.91265,0.91275,0.91265,0.91265,461000000.0
2009-10-01 08:28:00,0.91265,0.9128,0.9126,0.9128,461800000.0
2009-10-01 08:29:00,0.9128,0.9128,0.9123,0.91235,405400000.0
2009-10-01 08:30:00,0.91235,0.9127,0.9122,0.9126,846000000.0
2009-10-01 08:31:00,0.9126,0.91295,0.9126,0.91295,606100000.0
2009-10-01 08:32:00,0.91295,0.91315,0.9129,0.91315,1113300001.0
2009-10-01 08:33:00,0.91315,0.9133,0.91305,0.9131,876900000.0
2009-10-01 08:34:00,0.9131,0.91325,0.91275,0.9128,1013499998.0
2009-10-01 08:35:00,0.9128,0.9128,0.91255,0.9128,625100001.0
2009-10-01 08:36:00,0.9128,0.9129,0.9128,0.9128,626300001.0
2009-10-01 08:37:00,0.9128,0.9132,0.9128,0.9132,390000000.0
2009-10-01 08:38:00,0.91315,0.9132,0.9131,0.91315,731200001.0
2009-10-01 08:39:00,0.91315,0.91315,0.9129,0.91305,866899994.0
2009-10-01 08:40:00,0.91305,0.9134,0.91295,0.91295,963300000.0
2009-10-01 08:41:00,0.91295,0.9133,0.91285,0.91315,756200000.0
2009-10-01 08:42:00,0.91315,0.91335,0.91305,0.91335,306300000.0
2009-10-01 08:43:00,0.91335,0.9135,0.9133,0.91345,407399999.0
2009-10-01 08:44:00,0.9135,0.9135,0.91335,0.91335,867399998.0
2009-10-01 08:45:00,0.9134,0.9135,0.9134,0.91345,391399999.0
2009-10-01 08:46:00,0.91345,0.91345,0.91325,0.91325,557500001.0
2009-10-01 08:47:00,0.91325,0.91355,0.91325,0.9135,605199999.0
2009-10-01 08:48:00,0.9135,0.9135,0.9131,0.9131,696699999.0
2009-10-01 08:49:00,0.9131,0.9132,0.91305,0.91315,464600000.0
2009-10-01 08:50:00,0.91315,0.9132,0.91305,0.91305,762900000.0
2009-10-01 08:51:00,0.91305,0.9131,0.913,0.913,582300001.0
2009-10-01 08:52:00,0.913,0.91325,0.913,0.91325,535999999.0
2009-10-01 08:53:00,0.91325,0.91325,0.91295,0.91295,307200000.0
2009-10-01 08:54:00,0.91295,0.91295,0.9126,0.9126,962200001.0
2009-10-01 08:55:00,0.91265,0.9127,0.91255,0.91255,773600000.0
2009-10-01 08:56:00,0.9126,0.9127,0.91255,0.9126,591500004.0
2009-10-01 08:57:00,0.9126,0.91285,0.9126,0.91275,582900000.0
2009-10-01 08:58:00,0.91275,0.91305,0.9127,0.91305,427999999.0
2009-10-01 08:59:00,0.9131,0.91315,0.91285,0.913,823300000.0
2009-10-01 09:00:00,0.91295,0.9131,0.91295,0.913,537199999.0
2009-10-01 09:01:00,0.913,0.913,0.9125,0.9125,552000002.0
2009-10-01 09:02:00,0.9125,0.9125,0.9118,0.9122,928500000.0
2009-10-01 09:03:00,0.9122,0.91235,0.9122,0.9123,276900000.0
2009-10-01 09:04:00,0.91225,0.91225,0.912,0.912,1464700006.0
2009-10-01 09:05:00,0.912,0.9123,0.91195,0.9123,868500002.0
2009-10-01 09:06:00,0.9123,0.91255,0.9123,0.9124,713899999.0
2009-10-01 09:07:00,0.9124,0.9124,0.91215,0.91225,945700004.0
2009-10-01 09:08:00,0.9122,0.91255,0.9122,0.9123,1112500000.0
2009-10-01 09:09:00,0.9123,0.9123,0.91215,0.9122,826800001.0
2009-10-01 09:10:00,0.91225,0.91235,0.9122,0.91225,456200000.0
2009-10-01 09:11:00,0.91225,0.91245,0.91215,0.91225,754299999.0
2009-10-01 09:12:00,0.91225,0.91255,0.91225,0.9125,684400000.0
2009-10-01 09:13:00,0.9125,0.91255,0.9124,0.91245,379100001.0
2009-10-01 09:14:00,0.91245,0.9127,0.9124,0.91245,476400001.0
2009-10-01 09:15:00,0.91245,0.9126,0.91235,0.91235,288900000.0
2009-10-01 09:16:00,0.91235,0.91265,0.91235,0.91255,628500000.0
2009-10-01 09:17:00,0.91255,0.9128,0.91255,0.91265,657400000.0
2009-10-01 09:18:00,0.91265,0.91275,0.91255,0.9127,674900002.0
2009-10-01 09:19:00,0.9127,0.9128,0.91255,0.9126,768900001.0
2009-10-01 09:20:00,0.91255,0.9128,0.91255,0.91265,680199999.0
2009-10-01 09:21:00,0.91265,0.91275,0.91245,0.9127,830900000.0
2009-10-01 09:22:00,0.9127,0.91295,0.9127,0.91285,719800000.0
2009-10-01 09:23:00,0.91285,0.91305,0.9128,0.9129,458100000.0
2009-10-01 09:24:00,0.9129,0.9132,0.9128,0.91315,628800000.0
2009-10-01 09:25:00,0.91315,0.91315,0.91285,0.91295,655700000.0
2009-10-01 09:26:00,0.913,0.91315,0.9129,0.91315,539600000.0
2009-10-01 09:27:00,0.91315,0.91315,0.913,0.91305,685299999.0
2009-10-01 09:28:00,0.9131,0.9134,0.9131,0.91335,919599999.0
2009-10-01 09:29:00,0.9133,0.91365,0.9132,0.91355,1444600005.0
2009-10-01 09:30:00,0.91355,0.91355,0.9134,0.9135,790700001.0
2009-10-01 09:31:00,0.9135,0.9135,0.91305,0.91315,1008600000.0
2009-10-01 09:32:00,0.91315,0.91325,0.91305,0.91305,923499998.0
2009-10-01 09:33:00,0.91305,0.91315,0.91305,0.91315,561900000.0
2009-10-01 09:34:00,0.91315,0.91335,0.91315,0.9132,849899999.0
2009-10-01 09:35:00,0.9132,0.91335,0.9132,0.91335,666300000.0
2009-10-01 09:36:00,0.91335,0.91335,0.91295,0.913,974299998.0
2009-10-01 09:37:00,0.913,0.91315,0.91295,0.91315,992100000.0
2009-10-01 09:38:00,0.9132,0.9133,0.9131,0.9132,674100000.0
2009-10-01 09:39:00,0.9132,0.9133,0.9132,0.9133,464199999.0
2009-10-01 09:40:00,0.91325,0.91335,0.9132,0.91335,858100000.0
2009-10-01 09:41:00,0.9134,0.9134,0.91325,0.91325,769099994.0
2009-10-01 09:42:00,0.91325,0.9133,0.91315,0.9132,468200000.0
2009-10-01 09:43:00,0.9132,0.9134,0.9132,0.91335,500700000.0
2009-10-01 09:44:00,0.91335,0.91365,0.9133,0.91345,435099998.0
2009-10-01 09:45:00,0.91345,0.91365,0.91335,0.9135,893400013.0
2009-10-01 09:46:00,0.9135,0.9138,0.9135,0.91375,789200000.0
2009-10-01 09:47:00,0.91375,0.9141,0.9137,0.91385,1286900002.0
2009-10-01 09:48:00,0.91385,0.9139,0.9138,0.91385,632300003.0
2009-10-01 09:49:00,0.9138,0.91395,0.91375,0.9139,766899999.0
2009-10-01 09:50:00,0.9139,0.914,0.9139,0.914,338400000.0
2009-10-01 09:51:00,0.914,0.91415,0.91395,0.91415,377100001.0
2009-10-01 09:52:00,0.91415,0.91415,0.9138,0.91385,753399997.0
2009-10-01 09:53:00,0.91385,0.91395,0.91385,0.91385,928699996.0
2009-10-01 09:54:00,0.91385,0.91385,0.9136,0.9136,731499999.0
2009-10-01 09:55:00,0.9136,0.91365,0.9135,0.9136,1216899999.0
2009-10-01 09:56:00,0.9136,0.9136,0.91355,0.9136,629499996.0
2009-10-01 09:57:00,0.9136,0.91365,0.9132,0.91325,756200000.0
2009-10-01 09:58:00,0.91325,0.91345,0.9132,0.91335,732200000.0
2009-10-01 09:59:00,0.91335,0.9134,0.9133,0.9134,506200000.0
2009-10-01 10:00:00,0.9134,0.91345,0.91295,0.91295,901400001.0
2009-10-01 10:01:00,0.91295,0.91305,0.91295,0.91295,878600000.0
2009-10-01 10:02:00,0.91295,0.913,0.91265,0.91265,973599999.0
2009-10-01 10:03:00,0.91265,0.91265,0.9123,0.9124,1131399996.0
2009-10-01 10:04:00,0.9124,0.9125,0.91215,0.91225,1159100003.0
2009-10-01 10:05:00,0.91225,0.91255,0.91225,0.91255,551200001.0
2009-10-01 10:06:00,0.91255,0.91255,0.91235,0.91245,965100001.0
2009-10-01 10:07:00,0.91245,0.9125,0.91245,0.9125,437800000.0
2009-10-01 10:08:00,0.9125,0.91255,0.91225,0.91245,450800000.0
2009-10-01 10:09:00,0.91245,0.9126,0.91245,0.9126,987000001.0
2009-10-01 10:10:00,0.9126,0.9126,0.91245,0.9126,816100000.0
2009-10-01 10:11:00,0.9126,0.9127,0.9126,0.91265,703900000.0
2009-10-01 10:12:00,0.91265,0.9127,0.91255,0.9126,506600000.0
2009-10-01 10:13:00,0.9126,0.91265,0.91255,0.91255,416300000.0
2009-10-01 10:14:00,0.91255,0.9126,0.9125,0.91255,640900001.0
2009-10-01 10:15:00,0.91255,0.9127,0.91255,0.91265,632499997.0
2009-10-01 10:16:00,0.91265,0.9127,0.9126,0.91265,539499998.0
2009-10-01 10:17:00,0.91265,0.91285,0.9126,0.91275,638599999.0
2009-10-01 10:18:00,0.91275,0.91285,0.91275,0.9128,725300000.0
2009-10-01 10:19:00,0.9128,0.91285,0.91275,0.91285,393999999.0
2009-10-01 10:20:00,0.91285,0.91285,0.91275,0.9128,253400000.0
2009-10-01 10:21:00,0.9128,0.9129,0.9128,0.9129,234700000.0
2009-10-01 10:22:00,0.9129,0.9131,0.91285,0.913,245100001.0
2009-10-01 10:23:00,0.913,0.91305,0.91295,0.913,477700001.0
2009-10-01 10:24:00,0.913,0.913,0.91285,0.9129,529000000.0
2009-10-01 10:25:00,0.9129,0.9131,0.91285,0.91285,531800000.0
2009-10-01 10:26:00,0.91285,0.913,0.91285,0.91295,478600000.0
2009-10-01 10:27:00,0.91295,0.9131,0.91295,0.91305,270200000.0
2009-10-01 10:28:00,0.9131,0.91525,0.91305,0.91445,945800000.0
2009-10-01 10:29:00,0.91445,0.91505,0.9144,0.91505,784500002.0
2009-10-01 10:30:00,0.91505,0.9151,0.9147,0.91485,456800000.0
2009-10-01 10:31:00,0.91485,0.91505,0.91475,0.91495,577000000.0
2009-10-01 10:32:00,0.91495,0.91495,0.91415,0.91415,758099999.0
2009-10-01 10:33:00,0.9142,0.91455,0.91405,0.91435,717900000.0
2009-10-01 10:34:00,0.91435,0.91445,0.91425,0.9143,571800000.0
2009-10-01 10:35:00,0.9143,0.9143,0.91405,0.91405,307600000.0
2009-10-01 10:36:00,0.91405,0.9143,0.91405,0.9141,843700002.0
2009-10-01 10:37:00,0.91405,0.9143,0.91405,0.9143,901999998.0
2009-10-01 10:38:00,0.9143,0.9143,0.91415,0.91425,407400000.0
2009-10-01 10:39:00,0.9143,0.91435,0.91415,0.91425,258000000.0
2009-10-01 10:40:00,0.91425,0.91425,0.914,0.91405,769200003.0
2009-10-01 10:41:00,0.91405,0.91435,0.91405,0.9142,1010600001.0
2009-10-01 10:42:00,0.9142,0.9142,0.914,0.9141,872200000.0
2009-10-01 10:43:00,0.9141,0.9141,0.9136,0.9138,1214999995.0
2009-10-01 10:44:00,0.9138,0.91385,0.9136,0.91365,620899999.0
2009-10-01 10:45:00,0.91365,0.9137,0.9135,0.9135,707399998.0
2009-10-01 10:46:00,0.9135,0.91365,0.91345,0.91355,602100001.0
2009-10-01 10:47:00,0.91355,0.9136,0.91345,0.9135,750599996.0
2009-10-01 10:48:00,0.9135,0.9135,0.9132,0.91325,1598799994.0
2009-10-01 10:49:00,0.91325,0.9133,0.91275,0.91295,1504199998.0
2009-10-01 10:50:00,0.91295,0.9133,0.91295,0.9131,966599998.0
2009-10-01 10:51:00,0.9131,0.9133,0.91305,0.9133,881800000.0
2009-10-01 10:52:00,0.9133,0.91335,0.9132,0.9132,563900000.0
2009-10-01 10:53:00,0.9132,0.9134,0.91315,0.9133,850800000.0
2009-10-01 10:54:00,0.9133,0.9134,0.9132,0.9133,873900001.0
2009-10-01 10:55:00,0.9133,0.9133,0.9132,0.9132,773000000.0
2009-10-01 10:56:00,0.9132,0.9133,0.9131,0.91325,568100001.0
2009-10-01 10:57:00,0.91325,0.91335,0.9132,0.91335,573999999.0
2009-10-01 10:58:00,0.9133,0.91335,0.9132,0.9133,452700000.0
2009-10-01 10:59:00,0.9133,0.91345,0.9133,0.91335,547599999.0
2009-10-01 11:00:00,0.9133,0.91345,0.91325,0.91345,638000000.0
2009-10-01 11:01:00,0.91345,0.91345,0.91325,0.9134,322100000.0
2009-10-01 11:02:00,0.9134,0.91345,0.91335,0.91335,616200000.0
2009-10-01 11:03:00,0.91335,0.9135,0.9133,0.91345,464100000.0
2009-10-01 11:04:00,0.91345,0.9138,0.91345,0.91375,800900000.0
2009-10-01 11:05:00,0.91375,0.9138,0.91335,0.91335,697499999.0
2009-10-01 11:06:00,0.91335,0.9134,0.9132,0.9132,471800000.0
2009-10-01 11:07:00,0.9132,0.91335,0.91315,0.9132,399300000.0
2009-10-01 11:08:00,0.9132,0.9133,0.9131,0.91325,694600000.0
2009-10-01 11:09:00,0.91325,0.9135,0.91295,0.91295,739000000.0
2009-10-01 11:10:00,0.91295,0.91315,0.91255,0.91265,675300001.0
2009-10-01 11:11:00,0.91265,0.9127,0.9126,0.9126,620800000.0
2009-10-01 11:12:00,0.9126,0.91275,0.9126,0.91265,575099999.0
2009-10-01 11:13:00,0.91265,0.9127,0.91255,0.91255,639400000.0
2009-10-01 11:14:00,0.91255,0.9129,0.9125,0.9129,660599998.0
2009-10-01 11:15:00,0.9129,0.91295,0.91245,0.91245,758300002.0
2009-10-01 11:16:00,0.91245,0.91245,0.91205,0.9121,569300000.0
2009-10-01 11:17:00,0.9121,0.9121,0.9115,0.91195,1094500002.0
2009-10-01 11:18:00,0.91195,0.91235,0.91185,0.91235,1031100000.0
2009-10-01 11:19:00,0.91235,0.9124,0.9122,0.91235,1130700002.0
2009-10-01 11:20:00,0.91235,0.9126,0.91225,0.9125,1182400001.0
2009-10-01 11:21:00,0.9125,0.9125,0.91225,0.91225,762800002.0
2009-10-01 11:22:00,0.91225,0.91225,0.91175,0.91185,1356400007.0
2009-10-01 11:23:00,0.91185,0.91195,0.91105,0.91105,1423599999.0
2009-10-01 11:24:00,0.911,0.91155,0.91095,0.9114,960100000.0
2009-10-01 11:25:00,0.9114,0.91155,0.91135,0.9115,876200000.0
2009-10-01 11:26:00,0.91145,0.91175,0.9114,0.91175,792900002.0
2009-10-01 11:27:00,0.9118,0.9119,0.91165,0.91185,468900000.0
2009-10-01 11:28:00,0.9118,0.91185,0.9116,0.9118,397300000.0
2009-10-01 11:29:00,0.9118,0.9118,0.91155,0.91165,404999999.0
2009-10-01 11:30:00,0.9116,0.91165,0.91155,0.9116,368800000.0
2009-10-01 11:31:00,0.91155,0.91165,0.91145,0.91155,387700000.0
2009-10-01 11:32:00,0.91155,0.91155,0.9112,0.91125,690399998.0
2009-10-01 11:33:00,0.91125,0.9114,0.91125,0.9113,696299999.0
2009-10-01 11:34:00,0.9113,0.91135,0.9112,0.9112,525799999.0
2009-10-01 11:35:00,0.9112,0.91125,0.91095,0.911,1008700003.0
2009-10-01 11:36:00,0.911,0.9112,0.91095,0.9112,997700004.0
2009-10-01 11:37:00,0.9112,0.9112,0.91115,0.9112,454299999.0
2009-10-01 11:38:00,0.9112,0.91135,0.91115,0.9112,349200002.0
2009-10-01 11:39:00,0.9112,0.9112,0.911,0.91105,258800001.0
2009-10-01 11:40:00,0.91105,0.9111,0.911,0.91105,291500001.0
2009-10-01 11:41:00,0.911,0.91105,0.91075,0.91105,639000001.0
2009-10-01 11:42:00,0.911,0.9111,0.91095,0.91095,1180000000.0
2009-10-01 11:43:00,0.91095,0.91115,0.9109,0.911,814799999.0
2009-10-01 11:44:00,0.91095,0.91105,0.91095,0.911,706700005.0
2009-10-01 11:45:00,0.911,0.91125,0.91095,0.91105,378000000.0
2009-10-01 11:46:00,0.911,0.91105,0.9107,0.911,1344299999.0
2009-10-01 11:47:00,0.9109,0.91095,0.9108,0.91085,1390100000.0
2009-10-01 11:48:00,0.91085,0.9109,0.91065,0.9107,815899998.0
2009-10-01 11:49:00,0.9107,0.9109,0.9107,0.9109,572900000.0
2009-10-01 11:50:00,0.9109,0.91095,0.9109,0.91095,396900002.0
2009-10-01 11:51:00,0.911,0.91135,0.911,0.9113,1087300002.0
2009-10-01 11:52:00,0.9113,0.9114,0.91115,0.91115,1033700000.0
2009-10-01 11:53:00,0.91115,0.91115,0.9102,0.9104,1082699997.0
2009-10-01 11:54:00,0.9104,0.91055,0.9103,0.9104,1168800001.0
2009-10-01 11:55:00,0.9104,0.9104,0.9102,0.9104,606999997.0
2009-10-01 11:56:00,0.9104,0.9104,0.9101,0.9101,809300001.0
2009-10-01 11:57:00,0.9101,0.9102,0.90965,0.90985,780700000.0
2009-10-01 11:58:00,0.9099,0.90995,0.90965,0.9097,1077299998.0
2009-10-01 11:59:00,0.90965,0.90975,0.9093,0.9094,1132499998.0
2009-10-01 12:00:00,0.9094,0.9096,0.90935,0.9095,913299997.0
2009-10-01 12:01:00,0.9095,0.90955,0.9094,0.90955,628100004.0
2009-10-01 12:02:00,0.9095,0.9096,0.90945,0.90955,893500002.0
2009-10-01 12:03:00,0.9095,0.9098,0.9095,0.90975,895600000.0
2009-10-01 12:04:00,0.90975,0.90995,0.90945,0.90945,740400003.0
2009-10-01 12:05:00,0.90955,0.90965,0.90915,0.9094,912499999.0
2009-10-01 12:06:00,0.9094,0.9097,0.90935,0.9096,798500000.0
2009-10-01 12:07:00,0.9096,0.90975,0.90955,0.9097,412600002.0
2009-10-01 12:08:00,0.9097,0.9098,0.9095,0.9096,953200001.0
2009-10-01 12:09:00,0.9096,0.9098,0.9096,0.9097,624399996.0
2009-10-01 12:10:00,0.9097,0.9099,0.9096,0.90965,1237799999.0
2009-10-01 12:11:00,0.90965,0.90965,0.9093,0.9093,1020099996.0
2009-10-01 12:12:00,0.9093,0.90935,0.9092,0.90925,1115999994.0
2009-10-01 12:13:00,0.90925,0.90935,0.9091,0.90925,901700003.0
2009-10-01 12:14:00,0.90925,0.9096,0.90925,0.9096,848500000.0
2009-10-01 12:15:00,0.9096,0.9096,0.9093,0.9093,797800000.0
2009-10-01 12:16:00,0.9093,0.90945,0.9093,0.9094,624699999.0
2009-10-01 12:17:00,0.90935,0.90945,0.90935,0.9094,788700000.0
2009-10-01 12:18:00,0.9094,0.9094,0.9093,0.9094,231000000.0
2009-10-01 12:19:00,0.9094,0.9094,0.90935,0.90935,309800000.0
2009-10-01 12:20:00,0.90935,0.9094,0.9093,0.90935,521300000.0
2009-10-01 12:21:00,0.90935,0.90935,0.90925,0.90925,267500000.0
2009-10-01 12:22:00,0.90925,0.90935,0.9092,0.9093,342099999.0
2009-10-01 12:23:00,0.9093,0.9094,0.9093,0.90935,569000002.0
2009-10-01 12:24:00,0.90935,0.9094,0.90935,0.90935,880899998.0
2009-10-01 12:25:00,0.90935,0.9097,0.90935,0.90955,1022399999.0
2009-10-01 12:26:00,0.90955,0.90995,0.90955,0.90995,1384199999.0
2009-10-01 12:27:00,0.90995,0.91005,0.90985,0.91,1316600002.0
2009-10-01 12:28:00,0.91,0.91025,0.91,0.91,765799999.0
2009-10-01 12:29:00,0.91005,0.9102,0.91,0.9102,524000000.0
2009-10-01 12:30:00,0.9102,0.9102,0.91005,0.91015,476500003.0
2009-10-01 12:31:00,0.91015,0.91015,0.9101,0.9101,150200000.0
2009-10-01 12:32:00,0.9101,0.91045,0.91005,0.9104,494599998.0
2009-10-01 12:33:00,0.91035,0.91055,0.91035,0.91055,537600002.0
2009-10-01 12:34:00,0.91055,0.9107,0.9105,0.9107,548999998.0
2009-10-01 12:35:00,0.9107,0.9109,0.9107,0.9109,173599999.0
2009-10-01 12:36:00,0.91085,0.91125,0.91085,0.91115,623999999.0
2009-10-01 12:37:00,0.91115,0.9112,0.91095,0.911,710400000.0
2009-10-01 12:38:00,0.911,0.911,0.9108,0.91085,777400001.0
2009-10-01 12:39:00,0.91085,0.91085,0.91065,0.91065,453099999.0
2009-10-01 12:40:00,0.91065,0.91065,0.9104,0.91045,399800000.0
2009-10-01 12:41:00,0.91045,0.9105,0.91045,0.91045,158700000.0
2009-10-01 12:42:00,0.9104,0.91045,0.9102,0.9103,293200000.0
2009-10-01 12:43:00,0.91025,0.91055,0.91025,0.91055,794699999.0
2009-10-01 12:44:00,0.91055,0.9107,0.91055,0.91065,370500000.0
2009-10-01 12:45:00,0.91065,0.91075,0.91065,0.91075,268000000.0
2009-10-01 12:46:00,0.91075,0.9108,0.9107,0.91075,133100000.0
2009-10-01 12:47:00,0.91075,0.91075,0.9105,0.9105,186000000.0
2009-10-01 12:48:00,0.9105,0.9108,0.91045,0.9108,382699999.0
2009-10-01 12:49:00,0.9108,0.9109,0.91075,0.9108,342700000.0
2009-10-01 12:50:00,0.91075,0.911,0.9107,0.911,428199996.0
2009-10-01 12:51:00,0.911,0.91115,0.91095,0.911,169200000.0
2009-10-01 12:52:00,0.911,0.911,0.91095,0.911,111900000.0
2009-10-01 12:53:00,0.911,0.91105,0.9109,0.9109,456200000.0
2009-10-01 12:54:00,0.9109,0.91095,0.91075,0.9108,545700000.0
2009-10-01 12:55:00,0.9108,0.91085,0.91055,0.91055,567699999.0
2009-10-01 12:56:00,0.9106,0.91065,0.91015,0.91045,1202099998.0
2009-10-01 12:57:00,0.91045,0.91045,0.9102,0.9103,659500000.0
2009-10-01 12:58:00,0.91025,0.91045,0.9102,0.91035,611800001.0
2009-10-01 12:59:00,0.91035,0.91045,0.9103,0.9104,811200001.0
2009-10-01 13:00:00,0.91045,0.91045,0.9103,0.91045,986899999.0
2009-10-01 13:01:00,0.91045,0.91065,0.91035,0.91055,862199998.0
2009-10-01 13:02:00,0.9106,0.91065,0.9105,0.9105,265700000.0
2009-10-01 13:03:00,0.9105,0.91055,0.91045,0.9105,680200000.0
2009-10-01 13:04:00,0.9105,0.9106,0.91045,0.9105,212500000.0
2009-10-01 13:05:00,0.9105,0.9106,0.91045,0.91045,433600000.0
2009-10-01 13:06:00,0.91045,0.91045,0.9103,0.91035,449600000.0
2009-10-01 13:07:00,0.91035,0.9105,0.91035,0.91045,360599999.0
2009-10-01 13:08:00,0.91045,0.91055,0.91035,0.91055,274300000.0
2009-10-01 13:09:00,0.91055,0.9106,0.91035,0.91045,494400000.0
2009-10-01 13:10:00,0.91045,0.9105,0.91035,0.9105,233899998.0
2009-10-01 13:11:00,0.9105,0.9105,0.9102,0.9102,310199998.0
2009-10-01 13:12:00,0.9101,0.9106,0.9101,0.9106,686900001.0
2009-10-01 13:13:00,0.9106,0.9107,0.9106,0.91065,293000000.0
2009-10-01 13:14:00,0.91065,0.9107,0.91065,0.9107,211700000.0
2009-10-01 13:15:00,0.9107,0.9107,0.91055,0.9106,423500000.0
2009-10-01 13:16:00,0.9106,0.91065,0.91045,0.9105,470199999.0
2009-10-01 13:17:00,0.9105,0.9105,0.91025,0.91035,625800002.0
2009-10-01 13:18:00,0.91035,0.91035,0.9101,0.91025,1231700000.0
2009-10-01 13:19:00,0.91025,0.91055,0.91015,0.91055,979699996.0
2009-10-01 13:20:00,0.91055,0.9106,0.91035,0.9104,459200000.0
2009-10-01 13:21:00,0.9104,0.9105,0.9103,0.91035,578400004.0
2009-10-01 13:22:00,0.91035,0.91035,0.9101,0.9102,1114700006.0
2009-10-01 13:23:00,0.91015,0.9103,0.9101,0.9102,1322599993.0
2009-10-01 13:24:00,0.9102,0.91035,0.9102,0.9103,493800000.0
2009-10-01 13:25:00,0.9103,0.91045,0.9102,0.9104,660500000.0
2009-10-01 13:26:00,0.9104,0.91045,0.91035,0.9104,680599998.0
2009-10-01 13:27:00,0.9104,0.91045,0.9103,0.91035,930700000.0
2009-10-01 13:28:00,0.91035,0.91045,0.91025,0.9103,807199999.0
2009-10-01 13:29:00,0.9103,0.91035,0.91025,0.9103,496100000.0
2009-10-01 13:30:00,0.9103,0.9103,0.91025,0.9103,141100000.0
2009-10-01 13:31:00,0.9103,0.9103,0.90995,0.91,854699999.0
2009-10-01 13:32:00,0.91005,0.91005,0.9099,0.90995,917999994.0
2009-10-01 13:33:00,0.90995,0.9103,0.90995,0.9102,674399997.0
2009-10-01 13:34:00,0.9102,0.9103,0.9102,0.91025,918399997.0
2009-10-01 13:35:00,0.91025,0.91035,0.91015,0.91025,727300000.0
2009-10-01 13:36:00,0.91025,0.91025,0.9101,0.9101,355100000.0
2009-10-01 13:37:00,0.9101,0.9102,0.9101,0.91015,364900000.0
2009-10-01 13:38:00,0.91015,0.9102,0.9101,0.91015,317200000.0
2009-10-01 13:39:00,0.91015,0.9102,0.91005,0.91005,582500002.0
2009-10-01 13:40:00,0.91005,0.91015,0.91,0.91015,585799999.0
2009-10-01 13:41:00,0.9101,0.9102,0.91,0.9102,504100001.0
2009-10-01 13:42:00,0.91025,0.9105,0.91025,0.9103,720600000.0
2009-10-01 13:43:00,0.9103,0.91035,0.9103,0.91035,727600000.0
2009-10-01 13:44:00,0.91035,0.9105,0.91035,0.9105,486899997.0
2009-10-01 13:45:00,0.91045,0.9106,0.91045,0.91055,919600000.0
2009-10-01 13:46:00,0.91055,0.9107,0.91055,0.9106,420499998.0
2009-10-01 13:47:00,0.91055,0.91065,0.9105,0.91055,528899997.0
2009-10-01 13:48:00,0.91055,0.91055,0.9103,0.9104,727699999.0
2009-10-01 13:49:00,0.9104,0.91055,0.9103,0.91055,347099998.0
2009-10-01 13:50:00,0.91055,0.91055,0.91045,0.91045,378100000.0
2009-10-01 13:51:00,0.91045,0.9105,0.91,0.91005,726999998.0
2009-10-01 13:52:00,0.91005,0.91015,0.91005,0.91005,632800000.0
2009-10-01 13:53:00,0.9101,0.91025,0.91005,0.91015,750599998.0
2009-10-01 13:54:00,0.91015,0.9102,0.91015,0.91015,448100000.0
2009-10-01 13:55:00,0.91015,0.91035,0.91015,0.91035,516599999.0
2009-10-01 13:56:00,0.91035,0.91055,0.91025,0.91055,336099999.0
2009-10-01 13:57:00,0.91055,0.91065,0.91055,0.91065,364800000.0
2009-10-01 13:58:00,0.91065,0.91075,0.91065,0.91075,365400000.0
2009-10-01 13:59:00,0.9108,0.91095,0.91075,0.91095,777800000.0
2009-10-01 14:00:00,0.911,0.91105,0.9107,0.9107,755400000.0
2009-10-01 14:01:00,0.91075,0.91075,0.9106,0.9106,826199998.0
2009-10-01 14:02:00,0.9106,0.9106,0.91055,0.91055,530100000.0
2009-10-01 14:03:00,0.91055,0.9106,0.9105,0.91055,962500001.0
2009-10-01 14:04:00,0.9105,0.91065,0.9105,0.91065,592400001.0
2009-10-01 14:05:00,0.9106,0.9106,0.9105,0.91055,856100002.0
2009-10-01 14:06:00,0.91055,0.91055,0.9104,0.91045,461600000.0
2009-10-01 14:07:00,0.91045,0.9105,0.9104,0.9105,241200000.0
2009-10-01 14:08:00,0.91045,0.9105,0.91045,0.91045,424599999.0
2009-10-01 14:09:00,0.91045,0.9105,0.91045,0.9105,611500000.0
2009-10-01 14:10:00,0.9105,0.9106,0.91045,0.9105,711600002.0
2009-10-01 14:11:00,0.91045,0.9105,0.91045,0.91045,506899993.0
2009-10-01 14:12:00,0.91045,0.9105,0.9103,0.91045,826800001.0
2009-10-01 14:13:00,0.91045,0.91075,0.9104,0.9107,540799999.0
2009-10-01 14:14:00,0.9107,0.9109,0.9107,0.91085,814399995.0
2009-10-01 14:15:00,0.91085,0.911,0.91085,0.911,642200000.0
2009-10-01 14:16:00,0.91105,0.91105,0.91095,0.911,181300000.0
2009-10-01 14:17:00,0.911,0.91105,0.9109,0.911,365800001.0
2009-10-01 14:18:00,0.911,0.911,0.9109,0.911,283600000.0
2009-10-01 14:19:00,0.911,0.911,0.9109,0.9109,620600000.0
2009-10-01 14:20:00,0.9109,0.91125,0.91085,0.91115,677899997.0
2009-10-01 14:21:00,0.91115,0.91115,0.911,0.9111,211300000.0
2009-10-01 14:22:00,0.9111,0.91115,0.91095,0.911,836099998.0
2009-10-01 14:23:00,0.911,0.91115,0.9109,0.9111,573099998.0
2009-10-01 14:24:00,0.9111,0.91115,0.91105,0.9111,328499999.0
2009-10-01 14:25:00,0.9111,0.91115,0.911,0.91105,772199999.0
2009-10-01 14:26:00,0.91105,0.9111,0.91085,0.91085,706999999.0
2009-10-01 14:27:00,0.91085,0.91085,0.9108,0.91085,625400000.0
2009-10-01 14:28:00,0.91085,0.91095,0.91065,0.91075,1016799998.0
2009-10-01 14:29:00,0.9107,0.91075,0.9106,0.91065,584100000.0
2009-10-01 14:30:00,0.91065,0.9109,0.91065,0.91085,738899999.0
2009-10-01 14:31:00,0.91085,0.91085,0.9106,0.91075,1000200003.0
2009-10-01 14:32:00,0.9107,0.91075,0.9105,0.91075,1029299992.0
2009-10-01 14:33:00,0.91075,0.91075,0.91035,0.91035,1300499996.0
2009-10-01 14:34:00,0.91045,0.91075,0.91035,0.91065,910399997.0
2009-10-01 14:35:00,0.91065,0.91075,0.9105,0.9105,1006099999.0
2009-10-01 14:36:00,0.9105,0.911,0.9105,0.91095,924400001.0
2009-10-01 14:37:00,0.91095,0.911,0.9107,0.9108,744400001.0
2009-10-01 14:38:00,0.9108,0.91105,0.91075,0.9109,919700000.0
2009-10-01 14:39:00,0.91085,0.91105,0.9106,0.9106,1327000004.0
2009-10-01 14:40:00,0.9106,0.91095,0.9106,0.9109,562800001.0
2009-10-01 14:41:00,0.9109,0.911,0.91085,0.911,536600003.0
2009-10-01 14:42:00,0.911,0.91105,0.91095,0.91105,694899997.0
2009-10-01 14:43:00,0.91105,0.91125,0.911,0.91115,810300001.0
2009-10-01 14:44:00,0.9111,0.91115,0.911,0.91105,613700000.0
2009-10-01 14:45:00,0.9111,0.91115,0.91095,0.911,632899999.0
2009-10-01 14:46:00,0.91095,0.911,0.91095,0.91095,643300000.0
2009-10-01 14:47:00,0.91095,0.9111,0.9108,0.91085,713899998.0
2009-10-01 14:48:00,0.91085,0.911,0.9108,0.91085,597800000.0
2009-10-01 14:49:00,0.91085,0.91105,0.91085,0.91095,613099999.0
2009-10-01 14:50:00,0.91095,0.91115,0.9109,0.91115,746399999.0
2009-10-01 14:51:00,0.91125,0.9113,0.91095,0.9111,684599999.0
2009-10-01 14:52:00,0.9111,0.91115,0.91105,0.91105,357199999.0
2009-10-01 14:53:00,0.9111,0.9112,0.91095,0.91105,881200001.0
2009-10-01 14:54:00,0.91105,0.91135,0.911,0.9113,672699999.0
2009-10-01 14:55:00,0.9113,0.9114,0.91125,0.9114,532600000.0
2009-10-01 14:56:00,0.91135,0.9114,0.9113,0.9113,609700000.0
2009-10-01 14:57:00,0.9113,0.91135,0.9112,0.91135,427900000.0
2009-10-01 14:58:00,0.91135,0.91185,0.9113,0.91165,697699998.0
2009-10-01 14:59:00,0.91165,0.91165,0.91115,0.91125,765999997.0
2009-10-01 15:00:00,0.9112,0.9114,0.9112,0.91135,689700000.0
2009-10-01 15:01:00,0.9114,0.9114,0.91115,0.9112,628200000.0
2009-10-01 15:02:00,0.9112,0.9112,0.911,0.91105,459000000.0
2009-10-01 15:03:00,0.911,0.9111,0.9109,0.9109,404300000.0
2009-10-01 15:04:00,0.9109,0.91095,0.91075,0.91085,484500000.0
2009-10-01 15:05:00,0.91085,0.91085,0.91075,0.91085,554600000.0
2009-10-01 15:06:00,0.91085,0.9109,0.9106,0.9106,532900000.0
2009-10-01 15:07:00,0.9106,0.91075,0.91055,0.9107,484999999.0
2009-10-01 15:08:00,0.9107,0.91085,0.91065,0.91075,567500000.0
2009-10-01 15:09:00,0.9108,0.9108,0.9106,0.91065,255000000.0
2009-10-01 15:10:00,0.91065,0.91075,0.91065,0.9107,232100000.0
2009-10-01 15:11:00,0.9107,0.9108,0.9106,0.9108,575200000.0
2009-10-01 15:12:00,0.9108,0.9108,0.91065,0.91075,533999997.0
2009-10-01 15:13:00,0.91075,0.91075,0.9107,0.91075,202200000.0
2009-10-01 15:14:00,0.91075,0.9108,0.91065,0.9108,621899994.0
2009-10-01 15:15:00,0.9108,0.91085,0.91075,0.91085,316400001.0
2009-10-01 15:16:00,0.91085,0.9109,0.91075,0.91075,216100000.0
2009-10-01 15:17:00,0.91075,0.9108,0.9107,0.9107,455199998.0
2009-10-01 15:18:00,0.9107,0.9107,0.91045,0.91055,1132300001.0
2009-10-01 15:19:00,0.9106,0.9108,0.9105,0.91075,824199998.0
2009-10-01 15:20:00,0.91075,0.91085,0.91055,0.9106,567200001.0
2009-10-01 15:21:00,0.9106,0.91075,0.91055,0.91065,676899998.0
2009-10-01 15:22:00,0.91065,0.9113,0.91065,0.9112,1046900001.0
2009-10-01 15:23:00,0.9112,0.91125,0.9111,0.9112,1073899999.0
2009-10-01 15:24:00,0.91125,0.9113,0.91105,0.9112,674899999.0
2009-10-01 15:25:00,0.91125,0.91125,0.911,0.9111,593600000.0
2009-10-01 15:26:00,0.9111,0.91115,0.911,0.911,820400000.0
2009-10-01 15:27:00,0.91095,0.9111,0.91095,0.91105,294600000.0
2009-10-01 15:28:00,0.9111,0.9112,0.9111,0.9111,227600000.0
2009-10-01 15:29:00,0.9111,0.91115,0.91105,0.91115,307300000.0
2009-10-01 15:30:00,0.91115,0.91115,0.91105,0.9111,341700000.0
2009-10-01 15:31:00,0.9111,0.91115,0.91105,0.91105,502500000.0
2009-10-01 15:32:00,0.911,0.91105,0.91095,0.911,499500000.0
2009-10-01 15:33:00,0.911,0.91115,0.911,0.9111,360700001.0
2009-10-01 15:34:00,0.9111,0.9111,0.91095,0.91095,865799992.0
2009-10-01 15:35:00,0.91095,0.91115,0.91085,0.9109,860900001.0
2009-10-01 15:36:00,0.9109,0.911,0.9108,0.91095,593600000.0
2009-10-01 15:37:00,0.91095,0.91105,0.91085,0.91105,528899998.0
2009-10-01 15:38:00,0.911,0.91105,0.9109,0.911,264300000.0
2009-10-01 15:39:00,0.911,0.91115,0.911,0.91105,565800003.0
2009-10-01 15:40:00,0.91105,0.91125,0.911,0.91125,444099997.0
2009-10-01 15:41:00,0.9112,0.9118,0.9112,0.9118,419100000.0
2009-10-01 15:42:00,0.91185,0.91195,0.91175,0.9118,247000000.0
2009-10-01 15:43:00,0.91175,0.9118,0.91145,0.91155,856100001.0
2009-10-01 15:44:00,0.91155,0.9117,0.91155,0.91165,719699999.0
2009-10-01 15:45:00,0.91165,0.9117,0.91155,0.91165,482500000.0
2009-10-01 15:46:00,0.91165,0.91165,0.9115,0.9116,620200000.0
2009-10-01 15:47:00,0.9116,0.9117,0.9115,0.9116,986300000.0
2009-10-01 15:48:00,0.9116,0.9116,0.9115,0.91155,321000000.0
2009-10-01 15:49:00,0.91155,0.9117,0.91155,0.9117,651300000.0
2009-10-01 15:50:00,0.9117,0.91185,0.9117,0.91185,590199999.0
2009-10-01 15:51:00,0.91185,0.91185,0.91165,0.91175,377200002.0
2009-10-01 15:52:00,0.9117,0.91175,0.91145,0.9115,351800000.0
2009-10-01 15:53:00,0.9115,0.91155,0.91135,0.9114,384699999.0
2009-10-01 15:54:00,0.9114,0.9115,0.91135,0.91135,482100000.0
2009-10-01 15:55:00,0.91135,0.9114,0.91125,0.91135,625200001.0
2009-10-01 15:56:00,0.91135,0.91135,0.9111,0.91115,480600000.0
2009-10-01 15:57:00,0.91115,0.91135,0.9111,0.91125,710299997.0
2009-10-01 15:58:00,0.91125,0.9113,0.91115,0.9112,660299999.0
2009-10-01 15:59:00,0.9112,0.91125,0.91095,0.91095,340300000.0
2009-10-01 16:00:00,0.911,0.9113,0.9108,0.9112,557999999.0
2009-10-01 16:01:00,0.91115,0.9115,0.91105,0.91135,906199997.0
2009-10-01 16:02:00,0.91135,0.91145,0.91115,0.9112,1008699999.0
2009-10-01 16:03:00,0.9112,0.9115,0.9112,0.9115,1072399997.0
2009-10-01 16:04:00,0.9115,0.91165,0.91145,0.91145,1016299994.0
2009-10-01 16:05:00,0.91145,0.9118,0.91145,0.91165,1170600004.0
2009-10-01 16:06:00,0.9117,0.9121,0.9117,0.912,1025200001.0
2009-10-01 16:07:00,0.912,0.9121,0.91165,0.9117,995099997.0
2009-10-01 16:08:00,0.91165,0.9118,0.9116,0.91165,1002399998.0
2009-10-01 16:09:00,0.91165,0.9117,0.9114,0.9115,930399995.0
2009-10-01 16:10:00,0.9115,0.9115,0.9112,0.91125,668699998.0
2009-10-01 16:11:00,0.91125,0.91125,0.91105,0.91115,379500002.0
2009-10-01 16:12:00,0.91115,0.91115,0.9108,0.91085,830399999.0
2009-10-01 16:13:00,0.9108,0.9109,0.9108,0.9109,489700001.0
2009-10-01 16:14:00,0.9109,0.91105,0.9109,0.911,397500000.0
2009-10-01 16:15:00,0.911,0.91105,0.91085,0.91085,272300000.0
2009-10-01 16:16:00,0.91085,0.91085,0.91065,0.91075,367500000.0
2009-10-01 16:17:00,0.91075,0.91085,0.91065,0.91065,601799998.0
2009-10-01 16:18:00,0.91065,0.9107,0.91065,0.91065,554599996.0
2009-10-01 16:19:00,0.9106,0.9106,0.9102,0.9102,1386700000.0
2009-10-01 16:20:00,0.9102,0.91035,0.91015,0.9102,1126400003.0
2009-10-01 16:21:00,0.9102,0.9103,0.91015,0.91025,677000001.0
2009-10-01 16:22:00,0.91025,0.91045,0.9102,0.9104,840500001.0
2009-10-01 16:23:00,0.9104,0.9104,0.9102,0.9102,695900000.0
2009-10-01 16:24:00,0.9102,0.91025,0.91,0.91015,920699999.0
2009-10-01 16:25:00,0.91015,0.9102,0.91005,0.9102,1083099996.0
2009-10-01 16:26:00,0.91025,0.9103,0.91025,0.9103,677600000.0
2009-10-01 16:27:00,0.9103,0.91035,0.9102,0.91025,1207799993.0
2009-10-01 16:28:00,0.91025,0.91045,0.9102,0.91045,750799999.0
2009-10-01 16:29:00,0.91045,0.91045,0.9102,0.9102,616199999.0
2009-10-01 16:30:00,0.9102,0.9102,0.9099,0.9099,477699997.0
2009-10-01 16:31:00,0.9099,0.9099,0.90925,0.9093,540099999.0
2009-10-01 16:32:00,0.90935,0.90945,0.90915,0.9092,684800000.0
2009-10-01 16:33:00,0.9092,0.90955,0.9092,0.90935,952400000.0
2009-10-01 16:34:00,0.9094,0.9094,0.9092,0.90925,775700003.0
2009-10-01 16:35:00,0.90925,0.90925,0.908,0.9082,1213099998.0
2009-10-01 16:36:00,0.90825,0.9086,0.90825,0.9085,755000001.0
2009-10-01 16:37:00,0.9085,0.9088,0.9085,0.90875,866600000.0
2009-10-01 16:38:00,0.90875,0.9089,0.90875,0.9088,984200002.0
2009-10-01 16:39:00,0.9088,0.90935,0.9088,0.90935,683400000.0
2009-10-01 16:40:00,0.90935,0.9094,0.9091,0.9091,572600000.0
2009-10-01 16:41:00,0.9091,0.90925,0.90905,0.9091,840099997.0
2009-10-01 16:42:00,0.9091,0.9092,0.90905,0.90915,1072599999.0
2009-10-01 16:43:00,0.90915,0.9094,0.90915,0.9093,889000001.0
2009-10-01 16:44:00,0.9093,0.9094,0.90925,0.90935,805800003.0
2009-10-01 16:45:00,0.90935,0.9095,0.9093,0.90945,637899999.0
2009-10-01 16:46:00,0.90945,0.9095,0.90915,0.90915,833599998.0
2009-10-01 16:47:00,0.90915,0.90935,0.90915,0.9093,549400001.0
2009-10-01 16:48:00,0.90925,0.9095,0.90925,0.9095,627299997.0
2009-10-01 16:49:00,0.9095,0.90985,0.9095,0.9098,1102199996.0
2009-10-01 16:50:00,0.9098,0.9098,0.9097,0.9098,786400002.0
2009-10-01 16:51:00,0.9098,0.90985,0.9097,0.90975,315300000.0
2009-10-01 16:52:00,0.90975,0.90975,0.90935,0.90945,826000000.0
2009-10-01 16:53:00,0.9094,0.9099,0.90935,0.90985,950700000.0
2009-10-01 16:54:00,0.90985,0.90995,0.90975,0.90995,1324100003.0
2009-10-01 16:55:00,0.90995,0.9106,0.90995,0.9103,1054299999.0
2009-10-01 16:56:00,0.9103,0.91035,0.9101,0.9102,812899999.0
2009-10-01 16:57:00,0.9102,0.9102,0.91005,0.9102,810600000.0
2009-10-01 16:58:00,0.9102,0.91065,0.9102,0.91045,815999998.0
2009-10-01 16:59:00,0.91045,0.91065,0.91025,0.91065,1063200001.0
2009-10-01 17:00:00,0.9106,0.91075,0.91045,0.9105,955400000.0
2009-10-01 17:01:00,0.9105,0.91065,0.91025,0.91025,849500000.0
2009-10-01 17:02:00,0.91025,0.9103,0.9101,0.9102,823299998.0
2009-10-01 17:03:00,0.9102,0.91035,0.91015,0.91025,1076100001.0
2009-10-01 17:04:00,0.91025,0.9103,0.9102,0.9102,483400000.0
2009-10-01 17:05:00,0.9102,0.9103,0.9102,0.9103,773000000.0
2009-10-01 17:06:00,0.91035,0.91035,0.91005,0.91005,410500000.0
2009-10-01 17:07:00,0.91005,0.91015,0.9099,0.90995,683800000.0
2009-10-01 17:08:00,0.90995,0.91005,0.90985,0.91,569000000.0
2009-10-01 17:09:00,0.91,0.91015,0.90985,0.90985,677700003.0
2009-10-01 17:10:00,0.90985,0.91015,0.90985,0.9101,670800002.0
2009-10-01 17:11:00,0.91015,0.91025,0.91005,0.91025,542100000.0
2009-10-01 17:12:00,0.91025,0.91025,0.90995,0.91015,669300002.0
2009-10-01 17:13:00,0.91015,0.9103,0.91015,0.91015,995700002.0
2009-10-01 17:14:00,0.9101,0.9103,0.91005,0.9102,927299999.0
2009-10-01 17:15:00,0.9102,0.91035,0.9101,0.9101,1205900001.0
2009-10-01 17:16:00,0.9101,0.91025,0.90985,0.9102,1306799999.0
2009-10-01 17:17:00,0.9102,0.9103,0.91005,0.9103,1197999996.0
2009-10-01 17:18:00,0.9103,0.9105,0.9103,0.91045,915499999.0
2009-10-01 17:19:00,0.91045,0.9106,0.9104,0.9105,686700000.0
2009-10-01 17:20:00,0.9105,0.91065,0.91045,0.9105,583900002.0
2009-10-01 17:21:00,0.9105,0.9107,0.9103,0.9106,1288400003.0
2009-10-01 17:22:00,0.91065,0.91085,0.9106,0.91075,785300002.0
2009-10-01 17:23:00,0.91075,0.91085,0.91055,0.9106,985900002.0
2009-10-01 17:24:00,0.9106,0.91065,0.9105,0.91055,778599998.0
2009-10-01 17:25:00,0.91055,0.9106,0.9105,0.91055,592899999.0
2009-10-01 17:26:00,0.91055,0.9106,0.9103,0.9103,1784000005.0
2009-10-01 17:27:00,0.9103,0.91035,0.9102,0.91025,1209499996.0
2009-10-01 17:28:00,0.91025,0.9104,0.91025,0.91025,679000002.0
2009-10-01 17:29:00,0.91025,0.91035,0.91005,0.9101,663499999.0
2009-10-01 17:30:00,0.9101,0.91015,0.9099,0.90995,851200001.0
2009-10-01 17:31:00,0.90995,0.91,0.9098,0.9099,619699999.0
2009-10-01 17:32:00,0.90985,0.91,0.9097,0.9099,855600000.0
2009-10-01 17:33:00,0.90985,0.90985,0.90965,0.90975,596800001.0
2009-10-01 17:34:00,0.9097,0.9097,0.90935,0.90945,637500000.0
2009-10-01 17:35:00,0.90945,0.90945,0.9092,0.9092,526399999.0
2009-10-01 17:36:00,0.9092,0.9093,0.90915,0.9092,692300000.0
2009-10-01 17:37:00,0.9092,0.9092,0.909,0.90915,721500000.0
2009-10-01 17:38:00,0.9091,0.90955,0.90905,0.90955,989199998.0
2009-10-01 17:39:00,0.90955,0.90965,0.9095,0.90955,589499998.0
2009-10-01 17:40:00,0.90955,0.90965,0.90945,0.9096,558800002.0
2009-10-01 17:41:00,0.9096,0.9096,0.90945,0.90955,633300000.0
2009-10-01 17:42:00,0.90955,0.9097,0.90955,0.90965,550799999.0
2009-10-01 17:43:00,0.90965,0.90975,0.9096,0.90975,491300003.0
2009-10-01 17:44:00,0.90975,0.90985,0.9096,0.90965,637700001.0
2009-10-01 17:45:00,0.9096,0.9097,0.90955,0.9097,354100000.0
2009-10-01 17:46:00,0.9098,0.90985,0.90955,0.90965,226300000.0
2009-10-01 17:47:00,0.90965,0.9098,0.90945,0.9096,380799999.0
2009-10-01 17:48:00,0.90965,0.9099,0.90955,0.90985,261500000.0
2009-10-01 17:49:00,0.90985,0.90995,0.9098,0.9099,230000001.0
2009-10-01 17:50:00,0.9099,0.90995,0.90985,0.9099,200700000.0
2009-10-01 17:51:00,0.9099,0.9101,0.90985,0.9101,298399999.0
2009-10-01 17:52:00,0.9101,0.91035,0.9101,0.91035,449600000.0
2009-10-01 17:53:00,0.91035,0.9104,0.9103,0.91035,355099999.0
2009-10-01 17:54:00,0.91035,0.91075,0.9103,0.9107,503400001.0
2009-10-01 17:55:00,0.9107,0.9108,0.91065,0.91075,372600001.0
2009-10-01 17:56:00,0.91075,0.9108,0.9106,0.9106,779100000.0
2009-10-01 17:57:00,0.9106,0.91075,0.91055,0.9106,566800000.0
2009-10-01 17:58:00,0.91065,0.9109,0.91065,0.9108,732000000.0
2009-10-01 17:59:00,0.9108,0.91115,0.9108,0.91105,608200002.0
2009-10-01 18:00:00,0.91105,0.91125,0.91105,0.91125,630800002.0
2009-10-01 18:01:00,0.91125,0.9113,0.91095,0.911,623300000.0
2009-10-01 18:02:00,0.911,0.911,0.9109,0.91095,394700000.0
2009-10-01 18:03:00,0.91095,0.91095,0.91085,0.9109,304199999.0
2009-10-01 18:04:00,0.9109,0.91135,0.9109,0.9113,638000000.0
2009-10-01 18:05:00,0.9113,0.91155,0.91125,0.9114,806400001.0
2009-10-01 18:06:00,0.9114,0.9116,0.91105,0.91105,1021299997.0
2009-10-01 18:07:00,0.91105,0.91155,0.91105,0.9115,940800000.0
2009-10-01 18:08:00,0.9115,0.91155,0.91135,0.91145,541000000.0
2009-10-01 18:09:00,0.91145,0.9118,0.9114,0.9118,429199999.0
2009-10-01 18:10:00,0.9118,0.91185,0.9117,0.91175,384800000.0
2009-10-01 18:11:00,0.91175,0.9119,0.91175,0.9118,894700000.0
2009-10-01 18:12:00,0.9118,0.9119,0.9118,0.9119,615699999.0
2009-10-01 18:13:00,0.9119,0.9119,0.91175,0.91175,400399999.0
2009-10-01 18:14:00,0.91175,0.91175,0.9116,0.9116,682000000.0
2009-10-01 18:15:00,0.91155,0.9117,0.91155,0.91165,466600003.0
2009-10-01 18:16:00,0.91165,0.91185,0.91165,0.91185,458300001.0
2009-10-01 18:17:00,0.91185,0.9119,0.9118,0.91185,502900000.0
2009-10-01 18:18:00,0.91185,0.9119,0.9118,0.91185,503600000.0
2009-10-01 18:19:00,0.91185,0.912,0.91185,0.91195,513800001.0
2009-10-01 18:20:00,0.91195,0.912,0.9119,0.9119,573700000.0
2009-10-01 18:21:00,0.9119,0.91205,0.91175,0.91185,636099999.0
2009-10-01 18:22:00,0.91185,0.912,0.91175,0.91175,1003700003.0
2009-10-01 18:23:00,0.91175,0.9118,0.91165,0.9117,467999998.0
2009-10-01 18:24:00,0.91165,0.91165,0.9115,0.9115,642100000.0
2009-10-01 18:25:00,0.9115,0.9117,0.9115,0.9117,409200002.0
2009-10-01 18:26:00,0.9117,0.9117,0.91165,0.91165,294300000.0
2009-10-01 18:27:00,0.9117,0.9117,0.9116,0.91165,255799998.0
2009-10-01 18:28:00,0.9116,0.91165,0.91145,0.91145,685400000.0
2009-10-01 18:29:00,0.91145,0.91155,0.91145,0.9115,415100002.0
2009-10-01 18:30:00,0.9115,0.91155,0.9115,0.91155,311500000.0
2009-10-01 18:31:00,0.91155,0.91165,0.9115,0.91165,499300000.0
2009-10-01 18:32:00,0.91165,0.9117,0.9114,0.91145,513999999.0
2009-10-01 18:33:00,0.9115,0.9116,0.9114,0.91145,159400000.0
2009-10-01 18:34:00,0.91145,0.9116,0.91145,0.9116,131100000.0
2009-10-01 18:35:00,0.9116,0.9116,0.9114,0.91145,379300000.0
2009-10-01 18:36:00,0.91145,0.9115,0.9113,0.91135,230700000.0
2009-10-01 18:37:00,0.91135,0.9114,0.9113,0.9113,285600000.0
2009-10-01 18:38:00,0.9113,0.91135,0.91125,0.91135,524800000.0
2009-10-01 18:39:00,0.91125,0.91135,0.9112,0.9113,510799997.0
2009-10-01 18:40:00,0.9113,0.9114,0.9113,0.91135,308400000.0
2009-10-01 18:41:00,0.91135,0.91135,0.91125,0.9113,271800000.0
2009-10-01 18:42:00,0.9113,0.91135,0.9112,0.91125,423300001.0
2009-10-01 18:43:00,0.91125,0.91125,0.91095,0.911,692899996.0
2009-10-01 18:44:00,0.911,0.9112,0.9109,0.9111,718599997.0
2009-10-01 18:45:00,0.9111,0.9114,0.9111,0.91125,976100005.0
2009-10-01 18:46:00,0.91125,0.91135,0.91125,0.91135,389300003.0
2009-10-01 18:47:00,0.9113,0.91135,0.91125,0.91125,272000000.0
2009-10-01 18:48:00,0.91125,0.9113,0.91115,0.9112,189500000.0
2009-10-01 18:49:00,0.9112,0.91125,0.91105,0.9111,731600000.0
2009-10-01 18:50:00,0.9111,0.91115,0.91095,0.91095,579800001.0
2009-10-01 18:51:00,0.91095,0.91095,0.9109,0.9109,236100000.0
2009-10-01 18:52:00,0.9109,0.91105,0.9109,0.91105,408700001.0
2009-10-01 18:53:00,0.91105,0.91105,0.91095,0.91095,162100000.0
2009-10-01 18:54:00,0.91095,0.911,0.9109,0.91095,221100001.0
2009-10-01 18:55:00,0.9109,0.9111,0.9109,0.9111,173200000.0
2009-10-01 18:56:00,0.9111,0.91115,0.91105,0.91105,152400000.0
2009-10-01 18:57:00,0.9111,0.91115,0.91105,0.91115,493500001.0
2009-10-01 18:58:00,0.91115,0.9112,0.91115,0.9112,244100000.0
2009-10-01 18:59:00,0.9112,0.91135,0.9112,0.91135,393600002.0
2009-10-01 19:00:00,0.91145,0.91145,0.9113,0.91135,693800002.0
2009-10-01 19:01:00,0.9114,0.9114,0.91115,0.9112,197400000.0
2009-10-01 19:02:00,0.91115,0.91125,0.9111,0.9111,303800000.0
2009-10-01 19:03:00,0.9111,0.91145,0.9111,0.9113,398700000.0
2009-10-01 19:04:00,0.9113,0.9113,0.9112,0.91125,304100001.0
2009-10-01 19:05:00,0.91125,0.91125,0.9111,0.9111,112100000.0
2009-10-01 19:06:00,0.9111,0.91115,0.91105,0.91115,355100000.0
2009-10-01 19:07:00,0.91115,0.91115,0.911,0.91105,249700000.0
2009-10-01 19:08:00,0.911,0.911,0.91095,0.911,72800000.0
2009-10-01 19:09:00,0.911,0.91105,0.9107,0.9107,395699999.0
2009-10-01 19:10:00,0.9107,0.91075,0.91065,0.9107,820399999.0
2009-10-01 19:11:00,0.9107,0.9109,0.9107,0.91085,441700000.0
2009-10-01 19:12:00,0.9108,0.91085,0.91075,0.9108,377000000.0
2009-10-01 19:13:00,0.9108,0.9109,0.9108,0.91085,219700000.0
2009-10-01 19:14:00,0.91085,0.91085,0.9108,0.91085,143600000.0
2009-10-01 19:15:00,0.91085,0.91125,0.91085,0.9111,304200000.0
2009-10-01 19:16:00,0.91115,0.9112,0.9111,0.9111,141900000.0
2009-10-01 19:17:00,0.9111,0.91125,0.9111,0.9111,387600000.0
2009-10-01 19:18:00,0.9111,0.9111,0.91105,0.9111,89600000.0
2009-10-01 19:19:00,0.9111,0.91125,0.9111,0.91125,359300000.0
2009-10-01 19:20:00,0.91125,0.91135,0.91105,0.91125,487200000.0
2009-10-01 19:21:00,0.9112,0.91135,0.91115,0.9113,431399997.0
2009-10-01 19:22:00,0.9113,0.9117,0.9113,0.9116,624099999.0
2009-10-01 19:23:00,0.9116,0.9116,0.91115,0.91125,650200003.0
2009-10-01 19:24:00,0.91125,0.9114,0.9112,0.9114,336000001.0
2009-10-01 19:25:00,0.9114,0.91155,0.91135,0.9114,269600000.0
2009-10-01 19:26:00,0.9114,0.9116,0.91135,0.9116,351700000.0
2009-10-01 19:27:00,0.91165,0.9117,0.9115,0.9116,461499999.0
2009-10-01 19:28:00,0.91165,0.91165,0.91135,0.91145,539800000.0
2009-10-01 19:29:00,0.91145,0.9115,0.91135,0.91135,570300000.0
2009-10-01 19:30:00,0.91135,0.91145,0.91115,0.91135,553999999.0
2009-10-01 19:31:00,0.91135,0.91155,0.9113,0.91155,443900001.0
2009-10-01 19:32:00,0.91155,0.9117,0.91155,0.91155,433499999.0
2009-10-01 19:33:00,0.91155,0.9116,0.91145,0.9116,559100001.0
2009-10-01 19:34:00,0.9116,0.91165,0.9115,0.9115,238000000.0
2009-10-01 19:35:00,0.9115,0.91155,0.91145,0.91145,403000000.0
2009-10-01 19:36:00,0.9114,0.9115,0.91125,0.91135,195000000.0
2009-10-01 19:37:00,0.91135,0.91135,0.9112,0.9113,426300001.0
2009-10-01 19:38:00,0.91125,0.91135,0.91125,0.9113,245300000.0
2009-10-01 19:39:00,0.9113,0.9113,0.91115,0.9112,237799999.0
2009-10-01 19:40:00,0.9112,0.91125,0.9112,0.9112,288600000.0
2009-10-01 19:41:00,0.9112,0.91135,0.91115,0.9113,380500002.0
2009-10-01 19:42:00,0.9113,0.91135,0.9112,0.9112,644200001.0
2009-10-01 19:43:00,0.9112,0.91135,0.9112,0.91125,367300000.0
2009-10-01 19:44:00,0.91125,0.91125,0.91095,0.91095,558699999.0
2009-10-01 19:45:00,0.9109,0.911,0.9109,0.9109,169800000.0
2009-10-01 19:46:00,0.9109,0.9111,0.9109,0.911,494100001.0
2009-10-01 19:47:00,0.91105,0.91135,0.91105,0.9113,199000000.0
2009-10-01 19:48:00,0.9113,0.9114,0.91115,0.91115,578900001.0
2009-10-01 19:49:00,0.91115,0.91125,0.91115,0.91115,193800000.0
2009-10-01 19:50:00,0.91115,0.91125,0.91115,0.91125,305800000.0
2009-10-01 19:51:00,0.91125,0.91135,0.91115,0.9113,299300003.0
2009-10-01 19:52:00,0.9113,0.9116,0.9113,0.91145,424700002.0
2009-10-01 19:53:00,0.91145,0.91165,0.91145,0.9116,336500001.0
2009-10-01 19:54:00,0.9116,0.91165,0.9115,0.9116,515800000.0
2009-10-01 19:55:00,0.9116,0.91165,0.91145,0.91145,792699999.0
2009-10-01 19:56:00,0.91145,0.9117,0.91145,0.91165,379899999.0
2009-10-01 19:57:00,0.91165,0.9117,0.9116,0.91165,343700000.0
2009-10-01 19:58:00,0.91165,0.9117,0.91165,0.91165,254199999.0
2009-10-01 19:59:00,0.9117,0.9118,0.9116,0.91165,270700000.0
2009-10-01 20:00:00,0.91165,0.9118,0.9116,0.9118,529500001.0
2009-10-01 20:01:00,0.91175,0.912,0.9116,0.91195,698400001.0
2009-10-01 20:02:00,0.91195,0.91195,0.91185,0.91185,294300000.0
2009-10-01 20:03:00,0.91185,0.91195,0.91185,0.91185,236500000.0
2009-10-01 20:04:00,0.91185,0.91195,0.9118,0.9119,300000001.0
2009-10-01 20:05:00,0.9119,0.912,0.9119,0.9119,427200000.0
2009-10-01 20:06:00,0.9119,0.9119,0.91185,0.9119,187800000.0
2009-10-01 20:07:00,0.9119,0.91195,0.9118,0.91185,371700000.0
2009-10-01 20:08:00,0.91185,0.91195,0.91185,0.9119,258600000.0
2009-10-01 20:09:00,0.9119,0.91195,0.9118,0.91195,433099999.0
2009-10-01 20:10:00,0.91195,0.91195,0.9119,0.9119,284800000.0
2009-10-01 20:11:00,0.9119,0.9119,0.9118,0.91185,193000000.0
2009-10-01 20:12:00,0.91185,0.9119,0.91185,0.91185,163400000.0
2009-10-01 20:13:00,0.91185,0.912,0.91185,0.9119,146600000.0
2009-10-01 20:14:00,0.9119,0.91195,0.9118,0.9118,171400000.0
2009-10-01 20:15:00,0.9118,0.9119,0.91175,0.91185,493400000.0
2009-10-01 20:16:00,0.91185,0.91185,0.91165,0.91165,373300000.0
2009-10-01 20:17:00,0.91165,0.9117,0.9116,0.9117,283200000.0
2009-10-01 20:18:00,0.91165,0.9117,0.91165,0.91165,408800000.0
2009-10-01 20:19:00,0.9117,0.9117,0.9116,0.9117,335300000.0
2009-10-01 20:20:00,0.9117,0.9119,0.91165,0.91175,439500000.0
2009-10-01 20:21:00,0.91175,0.9118,0.91165,0.91165,444600000.0
2009-10-01 20:22:00,0.91165,0.91175,0.91155,0.91165,343000000.0
2009-10-01 20:23:00,0.91165,0.9117,0.9116,0.91165,285900000.0
2009-10-01 20:24:00,0.91165,0.91165,0.91155,0.9116,62600000.0
2009-10-01 20:25:00,0.9116,0.9116,0.9114,0.91145,444400000.0
2009-10-01 20:26:00,0.91145,0.91155,0.9112,0.9112,483300000.0
2009-10-01 20:27:00,0.9112,0.9114,0.9112,0.91135,676300000.0
2009-10-01 20:28:00,0.91135,0.9114,0.9113,0.9114,705999995.0
2009-10-01 20:29:00,0.9114,0.9115,0.91135,0.9115,317199999.0
2009-10-01 20:30:00,0.9115,0.9115,0.9114,0.91145,122400000.0
2009-10-01 20:31:00,0.91145,0.91145,0.91135,0.9114,102100000.0
2009-10-01 20:32:00,0.9114,0.9114,0.9113,0.9114,223400000.0
2009-10-01 20:33:00,0.9114,0.9114,0.9113,0.9113,178400000.0
2009-10-01 20:34:00,0.91135,0.9114,0.9113,0.91135,296700000.0
2009-10-01 20:35:00,0.91135,0.91135,0.9112,0.91125,201500000.0
2009-10-01 20:36:00,0.91125,0.91135,0.91125,0.9113,345500000.0
2009-10-01 20:37:00,0.9113,0.91135,0.9111,0.91125,325300000.0
2009-10-01 20:38:00,0.91125,0.9114,0.91125,0.91135,100700000.0
2009-10-01 20:39:00,0.91135,0.91135,0.91125,0.91125,147000000.0
2009-10-01 20:40:00,0.9112,0.9113,0.91115,0.91125,519400000.0
2009-10-01 20:41:00,0.9112,0.9113,0.9112,0.9113,181500000.0
2009-10-01 20:42:00,0.91125,0.91145,0.91125,0.9113,238200000.0
2009-10-01 20:43:00,0.91135,0.91135,0.91125,0.91125,259399999.0
2009-10-01 20:44:00,0.91125,0.91135,0.9112,0.9112,306300000.0
2009-10-01 20:45:00,0.9112,0.91125,0.9112,0.9112,219400000.0
2009-10-01 20:46:00,0.9112,0.9112,0.91115,0.9112,99900000.0
2009-10-01 20:47:00,0.91125,0.91125,0.9112,0.91125,39600000.0
2009-10-01 20:48:00,0.91125,0.91125,0.9112,0.9112,110300000.0
2009-10-01 20:49:00,0.9112,0.91125,0.9112,0.9112,86000000.0
2009-10-01 20:50:00,0.91125,0.91125,0.9112,0.91125,136200000.0
2009-10-01 20:51:00,0.91125,0.91125,0.9112,0.91125,53600000.0
2009-10-01 20:52:00,0.9113,0.9113,0.9112,0.91125,55200000.0
2009-10-01 20:53:00,0.9112,0.91125,0.9112,0.9112,235100000.0
2009-10-01 20:54:00,0.9112,0.91125,0.9111,0.91115,90200000.0
2009-10-01 20:55:00,0.9111,0.91115,0.91105,0.91115,138900000.0
2009-10-01 20:56:00,0.91115,0.9112,0.9111,0.91115,209000000.0
2009-10-01 20:57:00,0.91115,0.9112,0.9111,0.9111,193200000.0
2009-10-01 20:58:00,0.9112,0.9112,0.91115,0.9112,109900000.0
2009-10-01 20:59:00,0.9112,0.91135,0.9112,0.91135,494300000.0
2009-10-01 21:00:00,0.9113,0.91155,0.9113,0.91155,470800000.0
2009-10-01 21:01:00,0.91155,0.91165,0.91145,0.91155,451100000.0
2009-10-01 21:02:00,0.91155,0.91165,0.91145,0.91165,317000000.0
2009-10-01 21:03:00,0.91165,0.91175,0.91165,0.9117,274500000.0
2009-10-01 21:04:00,0.9117,0.91185,0.91165,0.91175,517500001.0
2009-10-01 21:05:00,0.91175,0.91175,0.9116,0.91165,351600000.0
2009-10-01 21:06:00,0.91165,0.9117,0.91155,0.9116,212000000.0
2009-10-01 21:07:00,0.9116,0.9116,0.9115,0.91155,238800000.0
2009-10-01 21:08:00,0.91155,0.9117,0.9115,0.9116,515300000.0
2009-10-01 21:09:00,0.9116,0.91165,0.91155,0.9116,295000000.0
2009-10-01 21:10:00,0.91155,0.91155,0.91145,0.91145,445600000.0
2009-10-01 21:11:00,0.91145,0.9115,0.91145,0.91145,319800000.0
2009-10-01 21:12:00,0.91145,0.9115,0.91145,0.91145,252300000.0
2009-10-01 21:13:00,0.91145,0.9115,0.9114,0.91145,355700000.0
2009-10-01 21:14:00,0.9114,0.9116,0.91135,0.9116,497200000.0
2009-10-01 21:15:00,0.9116,0.91165,0.91155,0.9116,125800000.0
2009-10-01 21:16:00,0.9116,0.91165,0.9116,0.9116,134900000.0
2009-10-01 21:17:00,0.91155,0.91155,0.9115,0.9115,75400000.0
2009-10-01 21:18:00,0.9115,0.9115,0.91145,0.91145,245600000.0
2009-10-01 21:19:00,0.91145,0.91145,0.91145,0.91145,142500000.0
2009-10-01 21:20:00,0.91145,0.9115,0.91145,0.91145,164600000.0
2009-10-01 21:21:00,0.9115,0.9115,0.9113,0.9113,419800000.0
2009-10-01 21:22:00,0.9113,0.91135,0.91125,0.9113,269200000.0
2009-10-01 21:23:00,0.91135,0.9114,0.9113,0.9114,317300000.0
2009-10-01 21:24:00,0.9114,0.9114,0.9113,0.91135,129100000.0
2009-10-01 21:25:00,0.91135,0.91135,0.91135,0.91135,151200000.0
2009-10-01 21:26:00,0.91135,0.91145,0.91135,0.91145,156599999.0
2009-10-01 21:27:00,0.91145,0.9115,0.91135,0.9114,337500001.0
2009-10-01 21:28:00,0.91135,0.9115,0.91135,0.9114,129600000.0
2009-10-01 21:29:00,0.9114,0.9114,0.911,0.9111,664500000.0
2009-10-01 21:30:00,0.9111,0.91115,0.91095,0.911,563600000.0
2009-10-01 21:31:00,0.911,0.9111,0.9109,0.9109,537399998.0
2009-10-01 21:32:00,0.9109,0.911,0.9109,0.9109,639499999.0
2009-10-01 21:33:00,0.91085,0.91085,0.9107,0.91085,665540000.0
2009-10-01 21:34:00,0.91085,0.9109,0.91075,0.91085,473800000.0
2009-10-01 21:35:00,0.91085,0.9109,0.91085,0.9109,239400000.0
2009-10-01 21:36:00,0.91085,0.911,0.91085,0.91085,470200000.0
2009-10-01 21:37:00,0.91085,0.911,0.91085,0.911,154800000.0
2009-10-01 21:38:00,0.911,0.91105,0.9109,0.91095,473300000.0
2009-10-01 21:39:00,0.91095,0.911,0.91085,0.91095,419000000.0
2009-10-01 21:40:00,0.91095,0.91095,0.91085,0.9109,279200000.0
2009-10-01 21:41:00,0.9109,0.911,0.9108,0.911,366000000.0
2009-10-01 21:42:00,0.911,0.911,0.91075,0.9109,446899998.0
2009-10-01 21:43:00,0.9109,0.91095,0.91085,0.91085,407400000.0
2009-10-01 21:44:00,0.91085,0.91095,0.9108,0.91085,432499999.0
2009-10-01 21:45:00,0.91085,0.91085,0.91075,0.9108,303600000.0
2009-10-01 21:46:00,0.9108,0.91085,0.91075,0.91075,486199998.0
2009-10-01 21:47:00,0.91075,0.91085,0.91075,0.91085,177900000.0
2009-10-01 21:48:00,0.91085,0.9109,0.9108,0.9108,236900002.0
2009-10-01 21:49:00,0.9108,0.9109,0.91075,0.91075,412899999.0
2009-10-01 21:50:00,0.91075,0.91085,0.91075,0.91075,461699997.0
2009-10-01 21:51:00,0.9108,0.91085,0.91075,0.9108,964999997.0
2009-10-01 21:52:00,0.9108,0.911,0.9108,0.91095,892699997.0
2009-10-01 21:53:00,0.91095,0.91105,0.91085,0.91105,1034200001.0
2009-10-01 21:54:00,0.911,0.9112,0.91095,0.91105,654999995.0
2009-10-01 21:55:00,0.9111,0.91115,0.91095,0.911,792199997.0
2009-10-01 21:56:00,0.911,0.9112,0.911,0.9111,445800000.0
2009-10-01 21:57:00,0.9111,0.91125,0.91105,0.91115,749499998.0
2009-10-01 21:58:00,0.91115,0.91115,0.9109,0.91095,636599997.0
2009-10-01 21:59:00,0.91095,0.91165,0.91095,0.9113,1420999998.0
2009-10-01 22:00:00,0.91125,0.91145,0.91125,0.9114,965099999.0
2009-10-01 22:01:00,0.9114,0.9115,0.9112,0.9112,701800000.0
2009-10-01 22:02:00,0.9112,0.91125,0.9112,0.9112,253100000.0
2009-10-01 22:03:00,0.9112,0.91135,0.9112,0.9113,136900000.0
2009-10-01 22:04:00,0.9113,0.91135,0.9111,0.91115,133000000.0
2009-10-01 22:05:00,0.91115,0.91115,0.91095,0.911,150900000.0
2009-10-01 22:06:00,0.911,0.9111,0.911,0.9111,103400000.0
2009-10-01 22:07:00,0.9111,0.91115,0.9111,0.9111,38400000.0
2009-10-01 22:08:00,0.9111,0.91125,0.91105,0.91115,200100000.0
2009-10-01 22:09:00,0.91115,0.9113,0.91115,0.9113,182500000.0
2009-10-01 22:10:00,0.9113,0.9113,0.9113,0.9113,93800000.0
2009-10-01 22:11:00,0.9113,0.9113,0.9113,0.9113,94100000.0
2009-10-01 22:12:00,0.9113,0.9113,0.9113,0.9113,198200000.0
2009-10-01 22:13:00,0.9113,0.9113,0.9112,0.9112,81600000.0
2009-10-01 22:14:00,0.9112,0.91125,0.9112,0.9112,53200000.0
2009-10-01 22:15:00,0.9113,0.9115,0.9113,0.9115,87900000.0
2009-10-01 22:16:00,0.9115,0.91165,0.91135,0.91135,396800000.0
2009-10-01 22:17:00,0.9114,0.9115,0.91135,0.91135,473300000.0
2009-10-01 22:18:00,0.91135,0.91155,0.91135,0.91145,340100000.0
2009-10-01 22:19:00,0.91145,0.9117,0.9114,0.91165,450399999.0
2009-10-01 22:20:00,0.91165,0.9118,0.91165,0.91175,191500000.0
2009-10-01 22:21:00,0.91175,0.91185,0.9116,0.9117,426400000.0
2009-10-01 22:22:00,0.9117,0.9118,0.9114,0.91145,444300000.0
2009-10-01 22:23:00,0.91145,0.91145,0.9113,0.9113,137600000.0
2009-10-01 22:24:00,0.9113,0.9113,0.9112,0.91125,76800000.0
2009-10-01 22:25:00,0.91125,0.91165,0.91125,0.9116,282300000.0
2009-10-01 22:26:00,0.9116,0.9117,0.9115,0.9117,222700000.0
2009-10-01 22:27:00,0.9117,0.91175,0.91165,0.9117,216100000.0
2009-10-01 22:28:00,0.91165,0.91165,0.9114,0.91155,248900000.0
2009-10-01 22:29:00,0.91155,0.9116,0.91155,0.9116,115900000.0
2009-10-01 22:30:00,0.9116,0.91185,0.91145,0.9115,410300000.0
2009-10-01 22:31:00,0.9115,0.9116,0.91145,0.9115,271200000.0
2009-10-01 22:32:00,0.9115,0.9115,0.9114,0.91145,123900000.0
2009-10-01 22:33:00,0.91145,0.91145,0.911,0.911,219600000.0
2009-10-01 22:34:00,0.911,0.91135,0.91095,0.9113,295800000.0
2009-10-01 22:35:00,0.91125,0.91135,0.91125,0.91135,185500000.0
2009-10-01 22:36:00,0.91135,0.91135,0.9112,0.9112,95300000.0
2009-10-01 22:37:00,0.9112,0.9113,0.91115,0.9113,142500000.0
2009-10-01 22:38:00,0.9113,0.9113,0.9111,0.91115,158500000.0
2009-10-01 22:39:00,0.91115,0.9112,0.91115,0.91115,63500000.0
2009-10-01 22:40:00,0.91115,0.9113,0.9111,0.9112,145200000.0
2009-10-01 22:41:00,0.9112,0.9113,0.9112,0.9113,80200000.0
2009-10-01 22:42:00,0.9113,0.9113,0.9113,0.9113,16000000.0
2009-10-01 22:43:00,0.9113,0.9113,0.9113,0.9113,6400000.0
2009-10-01 22:44:00,0.9113,0.91165,0.9113,0.9115,232099999.0
2009-10-01 22:45:00,0.91135,0.91145,0.91135,0.91145,146400000.0
2009-10-01 22:46:00,0.9115,0.9116,0.91145,0.9116,109400000.0
2009-10-01 22:47:00,0.9116,0.9116,0.9116,0.9116,27900000.0
2009-10-01 22:48:00,0.9116,0.91175,0.9116,0.91165,179700000.0
2009-10-01 22:49:00,0.91165,0.91175,0.9116,0.9117,288300000.0
2009-10-01 22:50:00,0.9117,0.91175,0.9117,0.91175,83500000.0
2009-10-01 22:51:00,0.9118,0.91185,0.9117,0.91175,61600000.0
2009-10-01 22:52:00,0.91175,0.91175,0.9116,0.91165,53900000.0
2009-10-01 22:53:00,0.91165,0.91165,0.91155,0.9116,168500000.0
2009-10-01 22:54:00,0.91165,0.91165,0.9116,0.9116,84800000.0
2009-10-01 22:55:00,0.9116,0.9116,0.91155,0.91155,48800000.0
2009-10-01 22:56:00,0.9116,0.91165,0.91155,0.91165,89300000.0
2009-10-01 22:57:00,0.91165,0.91165,0.91155,0.91155,20000000.0
2009-10-01 22:58:00,0.91155,0.9116,0.91155,0.9116,46400000.0
2009-10-01 22:59:00,0.9116,0.9118,0.91155,0.9116,180800000.0
2009-10-01 23:00:00,0.91155,0.91155,0.91135,0.9114,96200000.0
2009-10-01 23:01:00,0.9114,0.91145,0.91135,0.9114,19400000.0
2009-10-01 23:02:00,0.9114,0.91145,0.9111,0.91135,56600000.0
2009-10-01 23:03:00,0.9114,0.91185,0.91135,0.9118,131800000.0
2009-10-01 23:04:00,0.91175,0.91195,0.91175,0.9119,19200000.0
2009-10-01 23:05:00,0.91195,0.91195,0.9117,0.9117,21000000.0
2009-10-01 23:06:00,0.9117,0.9117,0.9115,0.91165,19000000.0
2009-10-01 23:07:00,0.9117,0.9118,0.91155,0.91165,48900000.0
2009-10-01 23:08:00,0.91165,0.91175,0.91165,0.91175,19000000.0
2009-10-01 23:09:00,0.91175,0.91175,0.9116,0.91165,55700000.0
2009-10-01 23:10:00,0.91165,0.91175,0.91165,0.91165,31200000.0
2009-10-01 23:11:00,0.91165,0.9118,0.91165,0.9118,41400000.0
2009-10-01 23:12:00,0.9118,0.91185,0.91175,0.91185,4000000.0
2009-10-01 23:13:00,0.91185,0.91195,0.9117,0.91175,34300000.0
2009-10-01 23:14:00,0.91175,0.91175,0.9117,0.9117,9200000.0
2009-10-01 23:15:00,0.9117,0.9117,0.91165,0.91165,38300000.0
2009-10-01 23:16:00,0.91165,0.91165,0.91155,0.91155,22500000.0
2009-10-01 23:17:00,0.91155,0.91155,0.9115,0.9115,23600000.0
2009-10-01 23:18:00,0.91145,0.91145,0.911,0.91115,109400000.0
2009-10-01 23:19:00,0.91115,0.9112,0.9111,0.9112,142400000.0
2009-10-01 23:20:00,0.9112,0.91125,0.9111,0.91125,24200000.0
2009-10-01 23:21:00,0.91125,0.91135,0.91125,0.9113,29200000.0
2009-10-01 23:22:00,0.9113,0.9113,0.911,0.9112,94200000.0
2009-10-01 23:23:00,0.9111,0.9112,0.91105,0.91105,112800000.0
2009-10-01 23:24:00,0.91105,0.9112,0.91105,0.9111,68800000.0
2009-10-01 23:25:00,0.9111,0.9112,0.911,0.9112,116200000.0
2009-10-01 23:26:00,0.9112,0.91125,0.9111,0.91125,29200000.0
2009-10-01 23:27:00,0.91125,0.9113,0.91115,0.9113,27900000.0
2009-10-01 23:28:00,0.9113,0.9113,0.9112,0.9112,15400000.0
2009-10-01 23:29:00,0.9112,0.91135,0.911,0.9113,99200000.0
2009-10-01 23:30:00,0.9113,0.9114,0.91105,0.9113,103900000.0
2009-10-01 23:31:00,0.9113,0.91145,0.9113,0.91135,62000000.0
2009-10-01 23:32:00,0.9114,0.91145,0.91135,0.9114,38500000.0
2009-10-01 23:33:00,0.9114,0.9114,0.9113,0.9113,25600000.0
2009-10-01 23:34:00,0.91135,0.9115,0.91125,0.9115,114500000.0
2009-10-01 23:35:00,0.9115,0.91155,0.91145,0.91155,41100000.0
2009-10-01 23:36:00,0.91155,0.91155,0.91155,0.91155,4800000.0
2009-10-01 23:37:00,0.91155,0.91155,0.91155,0.91155,1600000.0
2009-10-01 23:38:00,0.91155,0.91155,0.9113,0.9113,124500000.0
2009-10-01 23:39:00,0.9113,0.9113,0.91125,0.9113,35200000.0
2009-10-01 23:40:00,0.9113,0.91135,0.91125,0.9113,46100000.0
2009-10-01 23:41:00,0.9114,0.91145,0.91135,0.91145,56100000.0
2009-10-01 23:42:00,0.9115,0.9116,0.91145,0.91145,161800000.0
2009-10-01 23:43:00,0.91155,0.91155,0.9114,0.9115,36000000.0
2009-10-01 23:44:00,0.91145,0.9119,0.91125,0.9118,309700000.0
2009-10-01 23:45:00,0.9118,0.9121,0.91175,0.9118,218450000.0
2009-10-01 23:46:00,0.91175,0.912,0.9117,0.91175,179500000.0
2009-10-01 23:47:00,0.91175,0.9118,0.9117,0.91175,65100000.0
2009-10-01 23:48:00,0.91175,0.9118,0.91155,0.9118,70800000.0
2009-10-01 23:49:00,0.9118,0.91195,0.9117,0.9119,60400000.0
2009-10-01 23:50:00,0.91185,0.91185,0.91175,0.9118,88800000.0
2009-10-01 23:51:00,0.91185,0.91185,0.91185,0.91185,13600000.0
2009-10-01 23:52:00,0.91185,0.91185,0.91185,0.91185,31300000.0
2009-10-01 23:53:00,0.91185,0.91195,0.91175,0.91185,134100000.0
2009-10-01 23:54:00,0.91195,0.9121,0.9119,0.9121,162600000.0
2009-10-01 23:55:00,0.91215,0.91225,0.9121,0.9121,125600000.0
2009-10-01 23:56:00,0.9121,0.9121,0.91195,0.91195,163600000.0
2009-10-01 23:57:00,0.91195,0.912,0.9116,0.91165,91600000.0
2009-10-01 23:58:00,0.91165,0.91185,0.91165,0.91185,67000000.0
2009-10-01 23:59:00,0.91185,0.91205,0.91185,0.912,98200000.0
2009-10-02 00:00:00,0.912,0.912,0.91185,0.91195,59600000.0
2009-10-02 00:01:00,0.91195,0.912,0.9118,0.91185,103900000.0
2009-10-02 00:02:00,0.9119,0.9121,0.9119,0.91195,156700000.0
2009-10-02 00:03:00,0.912,0.912,0.912,0.912,5000000.0
2009-10-02 00:04:00,0.912,0.91205,0.912,0.91205,128100000.0
2009-10-02 00:05:00,0.91205,0.9125,0.91205,0.9123,410500000.0
2009-10-02 00:06:00,0.9122,0.91245,0.9121,0.91235,398000000.0
2009-10-02 00:07:00,0.91235,0.91235,0.9123,0.9123,62800000.0
2009-10-02 00:08:00,0.9123,0.91235,0.91225,0.91225,182200000.0
2009-10-02 00:09:00,0.91225,0.9123,0.91195,0.9122,226300000.0
2009-10-02 00:10:00,0.9122,0.9123,0.91215,0.9123,113000000.0
2009-10-02 00:11:00,0.9123,0.91235,0.9123,0.9123,79900000.0
2009-10-02 00:12:00,0.9123,0.9123,0.91225,0.91225,83400000.0
2009-10-02 00:13:00,0.91225,0.91225,0.91215,0.91215,24800000.0
2009-10-02 00:14:00,0.91215,0.91215,0.91215,0.91215,137600000.0
2009-10-02 00:15:00,0.9121,0.91215,0.9121,0.9121,250600000.0
2009-10-02 00:16:00,0.9121,0.9122,0.9121,0.91215,103800000.0
2009-10-02 00:17:00,0.91215,0.9122,0.91215,0.9122,140900000.0
2009-10-02 00:18:00,0.9122,0.9123,0.9122,0.9122,151300000.0
2009-10-02 00:19:00,0.9122,0.9122,0.9122,0.9122,96800000.0
2009-10-02 00:20:00,0.9122,0.9122,0.9122,0.9122,52800000.0
2009-10-02 00:21:00,0.9122,0.91225,0.91215,0.9122,161100000.0
2009-10-02 00:22:00,0.91225,0.91225,0.91225,0.91225,12800000.0
2009-10-02 00:23:00,0.9123,0.9123,0.9122,0.9122,56200000.0
2009-10-02 00:24:00,0.9122,0.9122,0.9122,0.9122,157700000.0
2009-10-02 00:25:00,0.9122,0.9122,0.9122,0.9122,115200000.0
2009-10-02 00:26:00,0.9122,0.9122,0.9122,0.9122,51200000.0
2009-10-02 00:27:00,0.9122,0.9122,0.91215,0.91215,62200000.0
2009-10-02 00:28:00,0.9122,0.9122,0.91215,0.91215,101100000.0
2009-10-02 00:29:00,0.91215,0.9123,0.91215,0.9123,202100000.0
2009-10-02 00:30:00,0.9123,0.91235,0.9123,0.91235,26400000.0
2009-10-02 00:31:00,0.91235,0.91235,0.91235,0.91235,21600000.0
2009-10-02 00:32:00,0.91235,0.91235,0.91235,0.91235,12800000.0
2009-10-02 00:33:00,0.91235,0.91235,0.91225,0.91225,153200000.0
2009-10-02 00:34:00,0.9123,0.9123,0.9123,0.9123,4800000.0
2009-10-02 00:35:00,0.9123,0.91235,0.91215,0.9123,50800000.0
2009-10-02 00:36:00,0.9122,0.91255,0.9122,0.91235,188400000.0
2009-10-02 00:37:00,0.91235,0.9124,0.9123,0.9124,88800000.0
2009-10-02 00:38:00,0.9124,0.9124,0.9122,0.91235,267800000.0
2009-10-02 00:39:00,0.91225,0.91235,0.9122,0.91235,150000000.0
2009-10-02 00:40:00,0.91235,0.91255,0.91225,0.91255,129600000.0
2009-10-02 00:41:00,0.91255,0.9129,0.91255,0.9128,240500000.0
2009-10-02 00:42:00,0.9128,0.91325,0.91275,0.9132,356400000.0
2009-10-02 00:43:00,0.9132,0.91325,0.91295,0.91325,414400000.0
2009-10-02 00:44:00,0.9132,0.91325,0.913,0.913,240400000.0
2009-10-02 00:45:00,0.91305,0.9132,0.9129,0.913,308000000.0
2009-10-02 00:46:00,0.913,0.91315,0.91285,0.9131,340200000.0
2009-10-02 00:47:00,0.9131,0.9133,0.9131,0.91315,270500000.0
2009-10-02 00:48:00,0.91315,0.91345,0.9131,0.9132,623400000.0
2009-10-02 00:49:00,0.9132,0.91375,0.9132,0.91375,462400000.0
2009-10-02 00:50:00,0.91375,0.9138,0.9136,0.91365,191800000.0
2009-10-02 00:51:00,0.91365,0.9137,0.9136,0.9137,225200000.0
2009-10-02 00:52:00,0.91375,0.91375,0.9135,0.9136,68800000.0
2009-10-02 00:53:00,0.91355,0.91355,0.9133,0.9133,308200000.0
2009-10-02 00:54:00,0.9133,0.91335,0.91315,0.91325,172000000.0
2009-10-02 00:55:00,0.91325,0.91325,0.91315,0.9132,102400000.0
2009-10-02 00:56:00,0.9132,0.9132,0.9131,0.91315,222200000.0
2009-10-02 00:57:00,0.91315,0.9132,0.9131,0.9132,100800000.0
2009-10-02 00:58:00,0.9132,0.91335,0.91315,0.91335,89200000.0
2009-10-02 00:59:00,0.9133,0.9134,0.9133,0.9134,87400000.0
2009-10-02 01:00:00,0.9134,0.9135,0.9132,0.9133,261800000.0
2009-10-02 01:01:00,0.9133,0.9134,0.91305,0.91305,163000000.0
2009-10-02 01:02:00,0.91305,0.91305,0.9129,0.91295,78300000.0
2009-10-02 01:03:00,0.91295,0.91295,0.91295,0.91295,50000000.0
2009-10-02 01:04:00,0.91295,0.91295,0.9127,0.9128,209000000.0
2009-10-02 01:05:00,0.9128,0.9128,0.91275,0.9128,90600000.0
2009-10-02 01:06:00,0.9128,0.91285,0.9128,0.91285,119200000.0
2009-10-02 01:07:00,0.91285,0.91295,0.91275,0.91275,137200000.0
2009-10-02 01:08:00,0.91275,0.9128,0.91265,0.9128,37500000.0
2009-10-02 01:09:00,0.9129,0.91305,0.91285,0.91295,146000000.0
2009-10-02 01:10:00,0.9129,0.913,0.91285,0.9129,246600000.0
2009-10-02 01:11:00,0.91295,0.91295,0.9129,0.9129,44200000.0
2009-10-02 01:12:00,0.9129,0.913,0.9129,0.913,123400000.0
2009-10-02 01:13:00,0.91295,0.91295,0.91295,0.91295,173400000.0
2009-10-02 01:14:00,0.91295,0.91295,0.9129,0.9129,74000000.0
2009-10-02 01:15:00,0.91295,0.9131,0.91295,0.913,133800000.0
2009-10-02 01:16:00,0.913,0.9131,0.91295,0.91305,127800000.0
2009-10-02 01:17:00,0.9131,0.9132,0.91305,0.91305,194500000.0
2009-10-02 01:18:00,0.91305,0.9132,0.91295,0.9132,488900000.0
2009-10-02 01:19:00,0.91315,0.91315,0.91315,0.91315,79000000.0
2009-10-02 01:20:00,0.91315,0.91315,0.91295,0.9131,167400000.0
2009-10-02 01:21:00,0.9131,0.9131,0.91295,0.91305,112000000.0
2009-10-02 01:22:00,0.913,0.91305,0.9129,0.91305,175200000.0
2009-10-02 01:23:00,0.91305,0.9131,0.913,0.91305,208000000.0
2009-10-02 01:24:00,0.913,0.91305,0.913,0.913,123200000.0
2009-10-02 01:25:00,0.913,0.91305,0.913,0.91305,15600000.0
2009-10-02 01:26:00,0.913,0.913,0.9128,0.91285,140900000.0
2009-10-02 01:27:00,0.91285,0.9129,0.91285,0.9129,31200000.0
2009-10-02 01:28:00,0.9129,0.91295,0.9129,0.91295,69600000.0
2009-10-02 01:29:00,0.91295,0.91295,0.9129,0.9129,152200000.0
2009-10-02 01:30:00,0.9129,0.91295,0.9127,0.9127,261800000.0
2009-10-02 01:31:00,0.91275,0.9128,0.91255,0.91275,299400000.0
2009-10-02 01:32:00,0.91275,0.91275,0.9125,0.9125,334500000.0
2009-10-02 01:33:00,0.91245,0.91255,0.91245,0.9125,223000000.0
2009-10-02 01:34:00,0.9125,0.91255,0.91245,0.9125,333600000.0
2009-10-02 01:35:00,0.9125,0.91255,0.91245,0.91255,93400000.0
2009-10-02 01:36:00,0.91255,0.91265,0.9125,0.9125,165600000.0
2009-10-02 01:37:00,0.91255,0.9126,0.9125,0.91255,138400000.0
2009-10-02 01:38:00,0.9125,0.91265,0.9125,0.91265,165300000.0
2009-10-02 01:39:00,0.91265,0.91265,0.9124,0.9124,529800000.0
2009-10-02 01:40:00,0.91245,0.9125,0.91245,0.9125,170200000.0
2009-10-02 01:41:00,0.9125,0.91255,0.9124,0.91245,113300000.0
2009-10-02 01:42:00,0.9124,0.9124,0.91225,0.9123,268400000.0
2009-10-02 01:43:00,0.9123,0.91245,0.9123,0.9124,191200000.0
2009-10-02 01:44:00,0.9124,0.91255,0.9124,0.91255,90800000.0
2009-10-02 01:45:00,0.9125,0.91255,0.91245,0.9125,162500000.0
2009-10-02 01:46:00,0.9125,0.9126,0.9124,0.91255,265000000.0
2009-10-02 01:47:00,0.91255,0.91325,0.91255,0.91315,572700000.0
2009-10-02 01:48:00,0.91315,0.91325,0.91305,0.9132,551100000.0
2009-10-02 01:49:00,0.9132,0.91325,0.91275,0.91295,540200000.0
2009-10-02 01:50:00,0.913,0.9131,0.9129,0.9131,476300000.0
2009-10-02 01:51:00,0.9131,0.9131,0.91285,0.9129,367300000.0
2009-10-02 01:52:00,0.91275,0.9131,0.91275,0.913,542700000.0
2009-10-02 01:53:00,0.913,0.91315,0.9129,0.9131,411300001.0
2009-10-02 01:54:00,0.91315,0.91315,0.913,0.913,220800000.0
2009-10-02 01:55:00,0.91295,0.91315,0.91295,0.91305,412000000.0
2009-10-02 01:56:00,0.91305,0.9131,0.9129,0.913,470000000.0
2009-10-02 01:57:00,0.913,0.91315,0.91295,0.91315,474100000.0
2009-10-02 01:58:00,0.9131,0.91325,0.9131,0.91315,347700000.0
2009-10-02 01:59:00,0.91315,0.9132,0.9129,0.91305,370600000.0
2009-10-02 02:00:00,0.91305,0.9134,0.91305,0.9133,179000000.0
2009-10-02 02:01:00,0.9133,0.91335,0.91325,0.91335,88800000.0
2009-10-02 02:02:00,0.91335,0.9134,0.91325,0.91325,334000000.0
2009-10-02 02:03:00,0.9133,0.9134,0.9133,0.9133,82400000.0
2009-10-02 02:04:00,0.91325,0.9134,0.91325,0.9133,133000000.0
2009-10-02 02:05:00,0.9133,0.91345,0.9133,0.9134,542800000.0
2009-10-02 02:06:00,0.9134,0.9139,0.91335,0.91385,762800000.0
2009-10-02 02:07:00,0.9138,0.91385,0.9137,0.9137,202900000.0
2009-10-02 02:08:00,0.9137,0.9138,0.91325,0.91345,580700000.0
2009-10-02 02:09:00,0.9134,0.9135,0.91335,0.91345,435100000.0
2009-10-02 02:10:00,0.91345,0.91345,0.91295,0.91305,403600000.0
2009-10-02 02:11:00,0.91305,0.91325,0.91305,0.9131,337500000.0
2009-10-02 02:12:00,0.913,0.913,0.91275,0.9128,394900000.0
2009-10-02 02:13:00,0.91285,0.91305,0.91285,0.91285,406100000.0
2009-10-02 02:14:00,0.91285,0.91285,0.9128,0.9128,271100000.0
2009-10-02 02:15:00,0.91275,0.91295,0.91275,0.9129,462400000.0
2009-10-02 02:16:00,0.91295,0.91305,0.91285,0.9129,213700000.0
2009-10-02 02:17:00,0.9129,0.91295,0.9129,0.9129,153400000.0
2009-10-02 02:18:00,0.91285,0.91295,0.9128,0.9129,167000000.0
2009-10-02 02:19:00,0.9129,0.913,0.9129,0.91295,263700000.0
2009-10-02 02:20:00,0.913,0.913,0.91285,0.91295,469300000.0
2009-10-02 02:21:00,0.91295,0.913,0.9129,0.91295,472300000.0
2009-10-02 02:22:00,0.91295,0.913,0.91285,0.9129,502000000.0
2009-10-02 02:23:00,0.91295,0.91305,0.9128,0.9128,364000000.0
2009-10-02 02:24:00,0.9128,0.91285,0.9128,0.9128,282600000.0
2009-10-02 02:25:00,0.9128,0.91285,0.9128,0.9128,143200000.0
2009-10-02 02:26:00,0.91285,0.91285,0.9126,0.91285,406200000.0
2009-10-02 02:27:00,0.91285,0.91285,0.91275,0.91285,331500000.0
2009-10-02 02:28:00,0.91285,0.91285,0.91275,0.9128,118700000.0
2009-10-02 02:29:00,0.9128,0.91285,0.91275,0.9128,400200000.0
2009-10-02 02:30:00,0.9128,0.9128,0.91275,0.9128,319700000.0
2009-10-02 02:31:00,0.91275,0.91285,0.91275,0.9128,343900000.0
2009-10-02 02:32:00,0.9128,0.91285,0.9128,0.9128,84900000.0
2009-10-02 02:33:00,0.9128,0.91285,0.91275,0.9128,155400000.0
2009-10-02 02:34:00,0.9128,0.9128,0.9128,0.9128,28200000.0
2009-10-02 02:35:00,0.9128,0.91285,0.91275,0.9128,154500000.0
2009-10-02 02:36:00,0.9128,0.9129,0.9128,0.9129,390300000.0
2009-10-02 02:37:00,0.9129,0.9129,0.9128,0.91285,348600000.0
2009-10-02 02:38:00,0.91285,0.913,0.91285,0.91285,470400000.0
2009-10-02 02:39:00,0.91285,0.91295,0.9128,0.9129,282300000.0
2009-10-02 02:40:00,0.9129,0.91295,0.9128,0.9128,214700000.0
2009-10-02 02:41:00,0.9128,0.9129,0.91275,0.9128,277600000.0
2009-10-02 02:42:00,0.9128,0.91285,0.91275,0.9128,254600000.0
2009-10-02 02:43:00,0.9128,0.91285,0.91275,0.91285,59200000.0
2009-10-02 02:44:00,0.91285,0.91285,0.91275,0.9128,170400000.0
2009-10-02 02:45:00,0.9128,0.9128,0.91275,0.91275,152800000.0
2009-10-02 02:46:00,0.91275,0.91275,0.91275,0.91275,41600000.0
2009-10-02 02:47:00,0.91275,0.91285,0.91275,0.91275,188000000.0
2009-10-02 02:48:00,0.91275,0.9129,0.91275,0.91285,195100000.0
2009-10-02 02:49:00,0.91285,0.91295,0.9128,0.9129,475100000.0
2009-10-02 02:50:00,0.9129,0.91295,0.9128,0.91285,240100000.0
2009-10-02 02:51:00,0.91285,0.9133,0.91285,0.9132,465200000.0
2009-10-02 02:52:00,0.9132,0.9133,0.91315,0.9132,701800000.0
2009-10-02 02:53:00,0.91325,0.91325,0.913,0.913,234900000.0
2009-10-02 02:54:00,0.913,0.91315,0.91285,0.9129,543300000.0
2009-10-02 02:55:00,0.91285,0.913,0.91275,0.91275,623800000.0
2009-10-02 02:56:00,0.9128,0.91295,0.91275,0.9129,242900000.0
2009-10-02 02:57:00,0.9129,0.913,0.91285,0.913,285100000.0
2009-10-02 02:58:00,0.913,0.913,0.91285,0.9129,285400000.0
2009-10-02 02:59:00,0.91285,0.91285,0.91275,0.91275,305100000.0
2009-10-02 03:00:00,0.91275,0.91275,0.91265,0.91275,255000000.0
2009-10-02 03:01:00,0.9127,0.9131,0.91265,0.91305,558600000.0
2009-10-02 03:02:00,0.91305,0.91305,0.9129,0.913,555300000.0
2009-10-02 03:03:00,0.91295,0.91315,0.9128,0.91305,740400001.0
2009-10-02 03:04:00,0.91305,0.91305,0.91275,0.9128,394500000.0
2009-10-02 03:05:00,0.9128,0.91285,0.91275,0.9128,64200000.0
2009-10-02 03:06:00,0.9128,0.9128,0.91275,0.91275,81000000.0
2009-10-02 03:07:00,0.91275,0.9128,0.91275,0.91275,309500000.0
2009-10-02 03:08:00,0.9128,0.91295,0.91275,0.91285,375000000.0
2009-10-02 03:09:00,0.91285,0.91295,0.9128,0.91285,304800000.0
2009-10-02 03:10:00,0.91285,0.91285,0.9127,0.9127,186700000.0
2009-10-02 03:11:00,0.9127,0.9127,0.9127,0.9127,56800000.0
2009-10-02 03:12:00,0.9127,0.91275,0.9127,0.91275,229200000.0
2009-10-02 03:13:00,0.9128,0.91285,0.91275,0.9128,117600000.0
2009-10-02 03:14:00,0.9128,0.9129,0.9127,0.91285,486200000.0
2009-10-02 03:15:00,0.91285,0.91285,0.9128,0.9128,217700000.0
2009-10-02 03:16:00,0.91285,0.91285,0.9126,0.91265,215600000.0
2009-10-02 03:17:00,0.91265,0.91285,0.91265,0.91275,132200000.0
2009-10-02 03:18:00,0.91275,0.91275,0.91265,0.91265,562000000.0
2009-10-02 03:19:00,0.91275,0.9128,0.91265,0.91265,316900000.0
2009-10-02 03:20:00,0.91265,0.9128,0.91265,0.91275,467000000.0
2009-10-02 03:21:00,0.91275,0.9128,0.91255,0.91265,514800000.0
2009-10-02 03:22:00,0.9127,0.91275,0.91255,0.91265,630900000.0
2009-10-02 03:23:00,0.91265,0.91285,0.91265,0.91275,498500000.0
2009-10-02 03:24:00,0.91275,0.91295,0.91275,0.91295,375700000.0
2009-10-02 03:25:00,0.91295,0.91295,0.9129,0.9129,273600000.0
2009-10-02 03:26:00,0.9129,0.91295,0.9129,0.91295,183300000.0
2009-10-02 03:27:00,0.91295,0.91305,0.91295,0.91295,441000000.0
2009-10-02 03:28:00,0.91295,0.91295,0.91295,0.91295,36600000.0
2009-10-02 03:29:00,0.9129,0.913,0.9129,0.91295,309100000.0
2009-10-02 03:30:00,0.9129,0.91295,0.91285,0.9129,239000000.0
2009-10-02 03:31:00,0.9129,0.91315,0.9129,0.91305,516200000.0
2009-10-02 03:32:00,0.91305,0.9132,0.91305,0.9132,295400000.0
2009-10-02 03:33:00,0.9132,0.9132,0.9131,0.9132,92000000.0
2009-10-02 03:34:00,0.9132,0.9132,0.91315,0.9132,100600000.0
2009-10-02 03:35:00,0.9132,0.91325,0.91315,0.91315,281200000.0
2009-10-02 03:36:00,0.9132,0.91325,0.9132,0.91325,135100000.0
2009-10-02 03:37:00,0.91325,0.9133,0.9132,0.91325,362700000.0
2009-10-02 03:38:00,0.9133,0.9133,0.91325,0.9133,261500000.0
2009-10-02 03:39:00,0.91325,0.91325,0.91315,0.91315,183600000.0
2009-10-02 03:40:00,0.91325,0.91325,0.913,0.913,303000000.0
2009-10-02 03:41:00,0.913,0.91305,0.91295,0.91295,120500000.0
2009-10-02 03:42:00,0.91295,0.91305,0.9129,0.913,102400000.0
2009-10-02 03:43:00,0.91295,0.91295,0.91285,0.9129,101600000.0
2009-10-02 03:44:00,0.9129,0.91315,0.9129,0.9131,404800000.0
2009-10-02 03:45:00,0.91305,0.9131,0.91295,0.913,183000000.0
2009-10-02 03:46:00,0.913,0.913,0.9129,0.91295,73600000.0
2009-10-02 03:47:00,0.91295,0.91295,0.9127,0.91285,474800000.0
2009-10-02 03:48:00,0.91285,0.91295,0.9128,0.91285,455600000.0
2009-10-02 03:49:00,0.91285,0.91295,0.91285,0.9129,185500000.0
2009-10-02 03:50:00,0.9129,0.91295,0.91285,0.91295,261800000.0
2009-10-02 03:51:00,0.91295,0.91295,0.91295,0.91295,12800000.0
2009-10-02 03:52:00,0.91295,0.91295,0.9129,0.91295,280900000.0
2009-10-02 03:53:00,0.91295,0.913,0.91295,0.913,233400000.0
2009-10-02 03:54:00,0.913,0.9132,0.91295,0.91305,588400000.0
2009-10-02 03:55:00,0.91305,0.91315,0.91295,0.9131,503100000.0
2009-10-02 03:56:00,0.9131,0.9132,0.9131,0.9132,464400000.0
2009-10-02 03:57:00,0.91315,0.91315,0.9131,0.91315,272900000.0
2009-10-02 03:58:00,0.91315,0.91315,0.91275,0.9128,412100000.0
2009-10-02 03:59:00,0.91285,0.9131,0.9128,0.9131,485600001.0
2009-10-02 04:00:00,0.9131,0.9131,0.913,0.91305,93400000.0
2009-10-02 04:01:00,0.91305,0.9131,0.913,0.91305,366700000.0
2009-10-02 04:02:00,0.91305,0.91305,0.91295,0.91295,165400000.0
2009-10-02 04:03:00,0.91295,0.91295,0.91285,0.91295,244500000.0
2009-10-02 04:04:00,0.91295,0.913,0.9129,0.91295,245600000.0
2009-10-02 04:05:00,0.91295,0.913,0.91295,0.913,221700000.0
2009-10-02 04:06:00,0.913,0.913,0.9127,0.91275,528199999.0
2009-10-02 04:07:00,0.91275,0.91295,0.91275,0.9129,278000000.0
2009-10-02 04:08:00,0.9129,0.9129,0.9126,0.91265,249400000.0
2009-10-02 04:09:00,0.91265,0.91295,0.91265,0.9129,309500000.0
2009-10-02 04:10:00,0.9129,0.91295,0.91285,0.9129,239100000.0
2009-10-02 04:11:00,0.9129,0.91295,0.91285,0.9129,154000000.0
2009-10-02 04:12:00,0.9129,0.91295,0.91285,0.91295,293200000.0
2009-10-02 04:13:00,0.91295,0.913,0.91295,0.913,187000000.0
2009-10-02 04:14:00,0.913,0.91305,0.91295,0.91305,146700001.0
2009-10-02 04:15:00,0.91305,0.91305,0.913,0.91305,61600000.0
2009-10-02 04:16:00,0.91305,0.91305,0.91285,0.913,202600000.0
2009-10-02 04:17:00,0.913,0.91305,0.9129,0.9129,115200000.0
2009-10-02 04:18:00,0.9129,0.91305,0.91285,0.913,278100000.0
2009-10-02 04:19:00,0.913,0.91305,0.91295,0.913,530399997.0
2009-10-02 04:20:00,0.91295,0.913,0.9128,0.913,471699999.0
2009-10-02 04:21:00,0.913,0.9131,0.91295,0.91305,363100000.0
2009-10-02 04:22:00,0.91305,0.9131,0.91305,0.91305,411400000.0
2009-10-02 04:23:00,0.91305,0.91305,0.913,0.913,159000000.0
2009-10-02 04:24:00,0.91305,0.91315,0.9129,0.9131,628800000.0
2009-10-02 04:25:00,0.91305,0.91335,0.91305,0.9132,1051399999.0
2009-10-02 04:26:00,0.91325,0.9133,0.9131,0.9132,446899999.0
2009-10-02 04:27:00,0.91325,0.91325,0.91315,0.9132,429800000.0
2009-10-02 04:28:00,0.9132,0.9133,0.91315,0.91325,560399999.0
2009-10-02 04:29:00,0.9133,0.9133,0.9132,0.91325,761399992.0
2009-10-02 04:30:00,0.9132,0.9132,0.9132,0.9132,139400000.0
2009-10-02 04:31:00,0.9132,0.9132,0.91315,0.9132,139500000.0
2009-10-02 04:32:00,0.91325,0.9133,0.91315,0.91315,676900002.0
2009-10-02 04:33:00,0.9132,0.91325,0.9131,0.9131,536300000.0
2009-10-02 04:34:00,0.91315,0.91325,0.91315,0.9132,366800000.0
2009-10-02 04:35:00,0.9132,0.9132,0.9131,0.9132,289300000.0
2009-10-02 04:36:00,0.9132,0.91325,0.91315,0.9132,653100006.0
2009-10-02 04:37:00,0.9132,0.9132,0.9132,0.9132,213900000.0
2009-10-02 04:38:00,0.9132,0.9132,0.91315,0.91315,320499999.0
2009-10-02 04:39:00,0.91315,0.91315,0.9131,0.9131,136800000.0
2009-10-02 04:40:00,0.9131,0.91315,0.91305,0.91315,218700000.0
2009-10-02 04:41:00,0.91315,0.91315,0.9131,0.91315,99600000.0
2009-10-02 04:42:00,0.91315,0.91315,0.9131,0.91315,57300000.0
2009-10-02 04:43:00,0.91315,0.91315,0.91305,0.9131,163600000.0
2009-10-02 04:44:00,0.91315,0.9132,0.9131,0.9132,260200000.0
2009-10-02 04:45:00,0.91315,0.91315,0.91315,0.91315,114700000.0
2009-10-02 04:46:00,0.91315,0.9133,0.91315,0.91325,434500000.0
2009-10-02 04:47:00,0.9132,0.91325,0.9132,0.91325,352600000.0
2009-10-02 04:48:00,0.91325,0.91325,0.91315,0.9132,246900000.0
2009-10-02 04:49:00,0.9132,0.9133,0.91315,0.91325,764700000.0
2009-10-02 04:50:00,0.91325,0.9133,0.9131,0.9131,585600000.0
2009-10-02 04:51:00,0.91315,0.9133,0.91315,0.91325,160000000.0
2009-10-02 04:52:00,0.91325,0.91325,0.91315,0.9132,167700000.0
2009-10-02 04:53:00,0.9132,0.9132,0.91315,0.9132,81000000.0
2009-10-02 04:54:00,0.91325,0.91325,0.91315,0.9132,193800000.0
2009-10-02 04:55:00,0.9132,0.9133,0.9132,0.91325,109600000.0
2009-10-02 04:56:00,0.91325,0.91335,0.91325,0.9133,181800000.0
2009-10-02 04:57:00,0.9133,0.91335,0.9133,0.91335,44100000.0
2009-10-02 04:58:00,0.91335,0.91335,0.9133,0.9133,45800000.0
2009-10-02 04:59:00,0.9133,0.9134,0.9132,0.9132,304800000.0
2009-10-02 05:00:00,0.9132,0.91335,0.9132,0.9133,297600000.0
2009-10-02 05:01:00,0.9133,0.91335,0.91325,0.91325,241600000.0
2009-10-02 05:02:00,0.91325,0.9134,0.9132,0.91325,318000000.0
2009-10-02 05:03:00,0.91325,0.91335,0.91315,0.91315,508100000.0
2009-10-02 05:04:00,0.9132,0.91325,0.91305,0.9132,310500000.0
2009-10-02 05:05:00,0.9132,0.91345,0.9132,0.91325,403500000.0
2009-10-02 05:06:00,0.91325,0.9133,0.91315,0.91325,335700000.0
2009-10-02 05:07:00,0.9132,0.9133,0.91305,0.9131,423600001.0
2009-10-02 05:08:00,0.9131,0.9132,0.91305,0.9131,591800000.0
2009-10-02 05:09:00,0.91315,0.9133,0.91315,0.9132,502700000.0
2009-10-02 05:10:00,0.9132,0.91325,0.91295,0.91305,552000000.0
2009-10-02 05:11:00,0.913,0.9131,0.913,0.9131,274300000.0
2009-10-02 05:12:00,0.9131,0.9132,0.9131,0.91315,259300000.0
2009-10-02 05:13:00,0.91315,0.91315,0.91315,0.91315,355500000.0
2009-10-02 05:14:00,0.9131,0.9131,0.91305,0.91305,117600000.0
2009-10-02 05:15:00,0.91305,0.91305,0.91295,0.913,182500000.0
2009-10-02 05:16:00,0.913,0.9131,0.9129,0.913,214600000.0
2009-10-02 05:17:00,0.91305,0.91305,0.91285,0.91285,343199996.0
2009-10-02 05:18:00,0.9129,0.91295,0.91285,0.91295,155100001.0
2009-10-02 05:19:00,0.91295,0.91315,0.91295,0.9131,191400000.0
2009-10-02 05:20:00,0.9131,0.9132,0.9131,0.91315,315700000.0
2009-10-02 05:21:00,0.91315,0.9133,0.91315,0.9133,145800000.0
2009-10-02 05:22:00,0.91335,0.91335,0.9133,0.91335,523300000.0
2009-10-02 05:23:00,0.91335,0.9134,0.9133,0.91335,390700002.0
2009-10-02 05:24:00,0.9133,0.9134,0.9133,0.91335,277300000.0
2009-10-02 05:25:00,0.91335,0.9134,0.91335,0.91335,84800000.0
2009-10-02 05:26:00,0.91335,0.91335,0.9133,0.9133,72800000.0
2009-10-02 05:27:00,0.9133,0.9133,0.91325,0.9133,103400000.0
2009-10-02 05:28:00,0.9133,0.9133,0.9132,0.91325,49600000.0
2009-10-02 05:29:00,0.91325,0.91325,0.91315,0.91315,213600000.0
2009-10-02 05:30:00,0.91315,0.9132,0.91315,0.9132,403700000.0
2009-10-02 05:31:00,0.9132,0.9132,0.91315,0.91315,278400000.0
2009-10-02 05:32:00,0.91315,0.91315,0.91305,0.9131,246800000.0
2009-10-02 05:33:00,0.91305,0.9132,0.91305,0.9132,110600000.0
2009-10-02 05:34:00,0.9132,0.91325,0.91315,0.9132,207800000.0
2009-10-02 05:35:00,0.9132,0.9133,0.91315,0.9133,152200000.0
2009-10-02 05:36:00,0.9133,0.91335,0.91325,0.91335,235000000.0
2009-10-02 05:37:00,0.9133,0.91335,0.91315,0.91325,420700000.0
2009-10-02 05:38:00,0.9132,0.91325,0.91315,0.9132,235600000.0
2009-10-02 05:39:00,0.91315,0.9132,0.913,0.91315,541700000.0
2009-10-02 05:40:00,0.91315,0.9132,0.91315,0.9132,372400000.0
2009-10-02 05:41:00,0.91315,0.91315,0.91315,0.91315,406400000.0
2009-10-02 05:42:00,0.91315,0.91315,0.9131,0.9131,315200000.0
2009-10-02 05:43:00,0.9131,0.9132,0.9131,0.9132,545300000.0
2009-10-02 05:44:00,0.9132,0.9132,0.9132,0.9132,88800000.0
2009-10-02 05:45:00,0.9132,0.9133,0.9132,0.9133,316200000.0
2009-10-02 05:46:00,0.9133,0.91335,0.91325,0.91335,441299998.0
2009-10-02 05:47:00,0.91335,0.91335,0.9133,0.9133,424300000.0
2009-10-02 05:48:00,0.9133,0.91335,0.91325,0.9133,257000000.0
2009-10-02 05:49:00,0.9133,0.91335,0.91325,0.91335,229800000.0
2009-10-02 05:50:00,0.91335,0.91335,0.9133,0.91335,408400000.0
2009-10-02 05:51:00,0.91335,0.91335,0.91325,0.91325,172800000.0
2009-10-02 05:52:00,0.91325,0.91335,0.91325,0.91335,121600000.0
2009-10-02 05:53:00,0.91335,0.91335,0.91335,0.91335,40800000.0
2009-10-02 05:54:00,0.91335,0.91335,0.91335,0.91335,33600000.0
2009-10-02 05:55:00,0.91335,0.9134,0.91335,0.9134,103800000.0
2009-10-02 05:56:00,0.9134,0.91345,0.9132,0.91325,336500000.0
2009-10-02 05:57:00,0.91325,0.9133,0.91315,0.9133,192000000.0
2009-10-02 05:58:00,0.9133,0.91335,0.91325,0.91335,282300000.0
2009-10-02 05:59:00,0.91335,0.91335,0.9133,0.91335,96800000.0
2009-10-02 06:00:00,0.91335,0.9134,0.9133,0.9134,216100000.0
2009-10-02 06:01:00,0.9134,0.9135,0.9134,0.91345,525800002.0
2009-10-02 06:02:00,0.91345,0.9136,0.91345,0.9136,547600001.0
2009-10-02 06:03:00,0.9136,0.91365,0.9135,0.9135,773900002.0
2009-10-02 06:04:00,0.9135,0.9135,0.91345,0.91345,322100000.0
2009-10-02 06:05:00,0.9135,0.9136,0.91345,0.9136,408200001.0
2009-10-02 06:06:00,0.91355,0.9136,0.91355,0.91355,75400000.0
2009-10-02 06:07:00,0.9135,0.91355,0.9135,0.91355,137400000.0
2009-10-02 06:08:00,0.91355,0.91355,0.9134,0.9134,205000000.0
2009-10-02 06:09:00,0.9134,0.9135,0.91335,0.9135,235500000.0
2009-10-02 06:10:00,0.9135,0.9137,0.91345,0.9137,408100000.0
2009-10-02 06:11:00,0.9137,0.91385,0.91365,0.91375,601000000.0
2009-10-02 06:12:00,0.91375,0.91375,0.91365,0.91375,193600000.0
2009-10-02 06:13:00,0.91375,0.9138,0.91365,0.9138,438200000.0
2009-10-02 06:14:00,0.9138,0.91385,0.9137,0.9138,427200000.0
2009-10-02 06:15:00,0.9138,0.9139,0.9137,0.91375,446400000.0
2009-10-02 06:16:00,0.91375,0.9139,0.9137,0.91385,813900000.0
2009-10-02 06:17:00,0.91385,0.91385,0.91365,0.91365,312000000.0
2009-10-02 06:18:00,0.91365,0.91375,0.9136,0.91375,430800000.0
2009-10-02 06:19:00,0.91375,0.9138,0.9136,0.9136,447200000.0
2009-10-02 06:20:00,0.9136,0.91365,0.91355,0.91365,253499999.0
2009-10-02 06:21:00,0.9137,0.9137,0.91365,0.91365,186900000.0
2009-10-02 06:22:00,0.91365,0.91375,0.9136,0.91375,462900000.0
2009-10-02 06:23:00,0.9137,0.91385,0.9137,0.91375,187900000.0
2009-10-02 06:24:00,0.9137,0.91375,0.91365,0.91375,284900000.0
2009-10-02 06:25:00,0.91375,0.91375,0.91365,0.91375,385400000.0
2009-10-02 06:26:00,0.91375,0.9138,0.91365,0.9138,378900001.0
2009-10-02 06:27:00,0.91375,0.91375,0.9137,0.91375,170700000.0
2009-10-02 06:28:00,0.91375,0.9139,0.91375,0.91375,276700000.0
2009-10-02 06:29:00,0.9137,0.9138,0.9137,0.9138,536900000.0
2009-10-02 06:30:00,0.9138,0.9139,0.91375,0.91375,299800000.0
2009-10-02 06:31:00,0.91375,0.91385,0.91365,0.91385,645300000.0
2009-10-02 06:32:00,0.91385,0.91385,0.9138,0.9138,168300000.0
2009-10-02 06:33:00,0.9138,0.9138,0.91375,0.91375,420000000.0
2009-10-02 06:34:00,0.91375,0.91375,0.91375,0.91375,120000000.0
2009-10-02 06:35:00,0.91375,0.9138,0.9137,0.9138,512100000.0
2009-10-02 06:36:00,0.9138,0.91385,0.9138,0.9138,277100000.0
2009-10-02 06:37:00,0.9138,0.91385,0.91375,0.9138,84100000.0
2009-10-02 06:38:00,0.9138,0.9138,0.91365,0.91365,207300000.0
2009-10-02 06:39:00,0.91365,0.9138,0.91365,0.91375,522800000.0
2009-10-02 06:40:00,0.91375,0.9139,0.91375,0.91385,356500000.0
2009-10-02 06:41:00,0.91385,0.91385,0.91385,0.91385,67500000.0
2009-10-02 06:42:00,0.91385,0.91385,0.91385,0.91385,48900000.0
2009-10-02 06:43:00,0.91385,0.91403,0.91376,0.91403,148100000.0
2009-10-02 06:44:00,0.91381,0.91384,0.91371,0.91381,279900000.0
2009-10-02 06:45:00,0.91385,0.91385,0.91375,0.9138,631299999.0
2009-10-02 06:46:00,0.9138,0.91385,0.9138,0.91385,85000000.0
2009-10-02 06:47:00,0.91385,0.91395,0.9138,0.9139,213600000.0
2009-10-02 06:48:00,0.9139,0.9142,0.9139,0.9142,601599999.0
2009-10-02 06:49:00,0.9142,0.9142,0.91405,0.9141,283000000.0
2009-10-02 06:50:00,0.9141,0.9141,0.91405,0.9141,205500000.0
2009-10-02 06:51:00,0.91405,0.91415,0.914,0.91415,433400000.0
2009-10-02 06:52:00,0.91415,0.91415,0.9141,0.91415,316800000.0
2009-10-02 06:53:00,0.91415,0.91425,0.91415,0.91425,199000000.0
2009-10-02 06:54:00,0.91425,0.91425,0.91415,0.91415,331200000.0
2009-10-02 06:55:00,0.91415,0.91415,0.9141,0.9141,304400000.0
2009-10-02 06:56:00,0.9141,0.91415,0.914,0.9141,227400000.0
2009-10-02 06:57:00,0.91405,0.9141,0.91405,0.9141,364399999.0
2009-10-02 06:58:00,0.9141,0.9141,0.914,0.914,200600000.0
2009-10-02 06:59:00,0.914,0.91405,0.914,0.914,163200000.0
2009-10-02 07:00:00,0.914,0.91405,0.91385,0.91385,522900000.0
2009-10-02 07:01:00,0.91385,0.91385,0.91355,0.91375,542900000.0
2009-10-02 07:02:00,0.91375,0.9138,0.9137,0.91375,203500000.0
2009-10-02 07:03:00,0.91375,0.9139,0.9137,0.91375,194099999.0
2009-10-02 07:04:00,0.91375,0.9138,0.91375,0.91375,113100000.0
2009-10-02 07:05:00,0.91375,0.91385,0.91375,0.91385,309499999.0
2009-10-02 07:06:00,0.9138,0.91385,0.91375,0.9138,285700000.0
2009-10-02 07:07:00,0.9138,0.91385,0.9138,0.91385,21300000.0
2009-10-02 07:08:00,0.91375,0.91385,0.9137,0.91385,159800000.0
2009-10-02 07:09:00,0.91385,0.9142,0.91385,0.91415,319700000.0
2009-10-02 07:10:00,0.91415,0.91425,0.91405,0.91405,579600000.0
2009-10-02 07:11:00,0.91405,0.91405,0.91395,0.914,300400000.0
2009-10-02 07:12:00,0.91395,0.91395,0.91365,0.91385,729100000.0
2009-10-02 07:13:00,0.91385,0.9139,0.9138,0.91385,504800000.0
2009-10-02 07:14:00,0.91385,0.91385,0.9137,0.91375,610200000.0
2009-10-02 07:15:00,0.91375,0.91375,0.91365,0.91365,313200000.0
2009-10-02 07:16:00,0.91365,0.9137,0.9136,0.9136,251300000.0
2009-10-02 07:17:00,0.9136,0.9136,0.9135,0.9135,411800000.0
2009-10-02 07:18:00,0.9135,0.9137,0.91345,0.9135,696900000.0
2009-10-02 07:19:00,0.9135,0.91355,0.91335,0.91345,655200000.0
2009-10-02 07:20:00,0.91345,0.9135,0.9133,0.91345,439400000.0
2009-10-02 07:21:00,0.91345,0.9139,0.91335,0.9139,540000000.0
2009-10-02 07:22:00,0.9139,0.91415,0.9139,0.91395,358600000.0
2009-10-02 07:23:00,0.914,0.914,0.91375,0.91375,566900000.0
2009-10-02 07:24:00,0.91375,0.91375,0.9136,0.9137,226400000.0
2009-10-02 07:25:00,0.9137,0.9137,0.91355,0.9136,316100000.0
2009-10-02 07:26:00,0.9136,0.91375,0.9136,0.91375,281400000.0
2009-10-02 07:27:00,0.91375,0.91375,0.91365,0.91375,269500000.0
2009-10-02 07:28:00,0.9137,0.9139,0.9137,0.9139,200000000.0
2009-10-02 07:29:00,0.9139,0.91395,0.91385,0.91385,342500000.0
2009-10-02 07:30:00,0.91385,0.9141,0.91385,0.9141,339700000.0
2009-10-02 07:31:00,0.9141,0.9141,0.9138,0.9138,442700000.0
2009-10-02 07:32:00,0.91375,0.9138,0.9137,0.91375,364000000.0
2009-10-02 07:33:00,0.91375,0.91395,0.91375,0.9138,283000000.0
2009-10-02 07:34:00,0.91375,0.91395,0.9137,0.9137,354100000.0
2009-10-02 07:35:00,0.91365,0.9137,0.91355,0.9136,443700000.0
2009-10-02 07:36:00,0.9136,0.9138,0.9136,0.91375,202200000.0
2009-10-02 07:37:00,0.91375,0.91375,0.9136,0.91365,316800000.0
2009-10-02 07:38:00,0.91365,0.91435,0.91365,0.9143,505000000.0
2009-10-02 07:39:00,0.9143,0.91435,0.91425,0.9143,309600000.0
2009-10-02 07:40:00,0.9143,0.9143,0.9142,0.91425,681400000.0
2009-10-02 07:41:00,0.91425,0.91425,0.91415,0.91425,234000000.0
2009-10-02 07:42:00,0.91425,0.91425,0.91415,0.91415,124400000.0
2009-10-02 07:43:00,0.91415,0.91425,0.91415,0.91415,160900000.0
2009-10-02 07:44:00,0.91415,0.91415,0.9138,0.9138,350000000.0
2009-10-02 07:45:00,0.9138,0.9138,0.9136,0.91365,499900000.0
2009-10-02 07:46:00,0.91365,0.91365,0.91335,0.91335,366300000.0
2009-10-02 07:47:00,0.91335,0.9134,0.91335,0.91335,139700000.0
2009-10-02 07:48:00,0.91335,0.91335,0.91295,0.91325,368400000.0
2009-10-02 07:49:00,0.91325,0.9133,0.9131,0.9132,371500000.0
2009-10-02 07:50:00,0.9132,0.9133,0.9132,0.9132,282400000.0
2009-10-02 07:51:00,0.9132,0.91325,0.913,0.913,572500000.0
2009-10-02 07:52:00,0.913,0.91305,0.9122,0.9122,658200000.0
2009-10-02 07:53:00,0.9122,0.91275,0.91215,0.9127,851500000.0
2009-10-02 07:54:00,0.9127,0.9129,0.9127,0.91275,824700000.0
2009-10-02 07:55:00,0.9128,0.9129,0.91275,0.9129,409500000.0
2009-10-02 07:56:00,0.9129,0.913,0.9128,0.9128,715299999.0
2009-10-02 07:57:00,0.91285,0.9133,0.91285,0.9133,738800001.0
2009-10-02 07:58:00,0.91325,0.9135,0.9132,0.91345,658600000.0
2009-10-02 07:59:00,0.9134,0.9137,0.9134,0.91365,379899999.0
2009-10-02 08:00:00,0.9136,0.91375,0.913,0.91345,555200000.0
2009-10-02 08:01:00,0.9133,0.91335,0.9131,0.91335,599500000.0
2009-10-02 08:02:00,0.9133,0.91335,0.9132,0.9132,346000000.0
2009-10-02 08:03:00,0.9132,0.9132,0.91245,0.91245,544500000.0
2009-10-02 08:04:00,0.9125,0.9126,0.9122,0.9126,940400000.0
2009-10-02 08:05:00,0.91265,0.9128,0.9125,0.91275,900800001.0
2009-10-02 08:06:00,0.91275,0.9129,0.9127,0.91275,607899996.0
2009-10-02 08:07:00,0.91275,0.91285,0.9124,0.91285,739399998.0
2009-10-02 08:08:00,0.91285,0.9134,0.91285,0.9133,443299999.0
2009-10-02 08:09:00,0.91335,0.91335,0.91305,0.91305,574399999.0
2009-10-02 08:10:00,0.91305,0.91315,0.913,0.913,535700000.0
2009-10-02 08:11:00,0.913,0.91325,0.91295,0.91325,365199999.0
2009-10-02 08:12:00,0.91325,0.91335,0.9132,0.9133,527600000.0
2009-10-02 08:13:00,0.9133,0.9134,0.9132,0.9134,475200000.0
2009-10-02 08:14:00,0.91335,0.91375,0.91335,0.91375,466899999.0
2009-10-02 08:15:00,0.91375,0.91405,0.9135,0.9135,765999999.0
2009-10-02 08:16:00,0.91355,0.9137,0.9135,0.91355,690600000.0
2009-10-02 08:17:00,0.91355,0.91355,0.9135,0.9135,152800000.0
2009-10-02 08:18:00,0.9135,0.9135,0.91335,0.9134,502000000.0
2009-10-02 08:19:00,0.91345,0.9139,0.9134,0.9138,585400000.0
2009-10-02 08:20:00,0.9138,0.91395,0.91375,0.9139,401199999.0
2009-10-02 08:21:00,0.9139,0.91395,0.91365,0.9137,546200000.0
2009-10-02 08:22:00,0.9137,0.9137,0.91365,0.9137,228800000.0
2009-10-02 08:23:00,0.9137,0.9137,0.9136,0.91365,309300000.0
2009-10-02 08:24:00,0.91365,0.9137,0.9136,0.91365,161300000.0
2009-10-02 08:25:00,0.91365,0.91365,0.9136,0.91365,73600000.0
2009-10-02 08:26:00,0.91365,0.91365,0.91355,0.9136,248800001.0
2009-10-02 08:27:00,0.9136,0.91365,0.91355,0.9136,237300001.0
2009-10-02 08:28:00,0.9136,0.9137,0.9136,0.91365,588000000.0
2009-10-02 08:29:00,0.91365,0.9139,0.91365,0.91375,808600001.0
2009-10-02 08:30:00,0.91375,0.91375,0.9136,0.9137,482000000.0
2009-10-02 08:31:00,0.9137,0.9138,0.91365,0.9137,444000000.0
2009-10-02 08:32:00,0.9137,0.91375,0.91365,0.91365,395400000.0
2009-10-02 08:33:00,0.91375,0.91445,0.9137,0.91425,856100004.0
2009-10-02 08:34:00,0.9143,0.91435,0.914,0.9141,717100000.0
2009-10-02 08:35:00,0.9141,0.9143,0.91405,0.9142,948999999.0
2009-10-02 08:36:00,0.9142,0.91435,0.91415,0.91415,1284899999.0
2009-10-02 08:37:00,0.91415,0.9143,0.9141,0.9142,1242100002.0
2009-10-02 08:38:00,0.91425,0.91425,0.91395,0.91415,921700001.0
2009-10-02 08:39:00,0.91415,0.91425,0.91415,0.91415,167700000.0
2009-10-02 08:40:00,0.91415,0.91425,0.91405,0.9142,611200002.0
2009-10-02 08:41:00,0.9142,0.91425,0.9141,0.9142,360999999.0
2009-10-02 08:42:00,0.91415,0.91425,0.9141,0.9142,231300001.0
2009-10-02 08:43:00,0.91425,0.91435,0.9142,0.91425,589200003.0
2009-10-02 08:44:00,0.91425,0.9144,0.9142,0.9143,1068799996.0
2009-10-02 08:45:00,0.9143,0.9144,0.9143,0.9144,591099997.0
2009-10-02 08:46:00,0.9144,0.9144,0.9143,0.91435,578300004.0
2009-10-02 08:47:00,0.91435,0.91435,0.91415,0.91425,844799998.0
2009-10-02 08:48:00,0.91425,0.91425,0.91405,0.91405,323800002.0
2009-10-02 08:49:00,0.9141,0.9142,0.91405,0.9141,574000000.0
2009-10-02 08:50:00,0.9141,0.9142,0.91405,0.91405,458400000.0
2009-10-02 08:51:00,0.91405,0.91415,0.91405,0.91415,445200000.0
2009-10-02 08:52:00,0.91415,0.9144,0.9141,0.9143,1144200007.0
2009-10-02 08:53:00,0.91425,0.91425,0.91405,0.91405,671600002.0
2009-10-02 08:54:00,0.91405,0.91425,0.914,0.9141,763700003.0
2009-10-02 08:55:00,0.9141,0.91425,0.9141,0.91415,681599999.0
2009-10-02 08:56:00,0.91415,0.91415,0.91405,0.9141,574099998.0
2009-10-02 08:57:00,0.9141,0.91415,0.91405,0.91405,464100000.0
2009-10-02 08:58:00,0.91405,0.9141,0.9139,0.9139,618600001.0
2009-10-02 08:59:00,0.9139,0.9139,0.9135,0.91375,815300001.0
2009-10-02 09:00:00,0.91375,0.91375,0.91365,0.91365,665699999.0
2009-10-02 09:01:00,0.91365,0.91375,0.91355,0.9136,1160600001.0
2009-10-02 09:02:00,0.9136,0.91385,0.9136,0.91375,748899998.0
2009-10-02 09:03:00,0.9137,0.91385,0.91365,0.9137,621200000.0
2009-10-02 09:04:00,0.9137,0.9138,0.91355,0.9136,727300000.0
2009-10-02 09:05:00,0.9136,0.91385,0.9136,0.9138,617600000.0
2009-10-02 09:06:00,0.9138,0.91395,0.91375,0.91395,555600001.0
2009-10-02 09:07:00,0.91395,0.91435,0.91395,0.9142,1145399993.0
2009-10-02 09:08:00,0.9142,0.91425,0.9141,0.9142,2035499994.0
2009-10-02 09:09:00,0.9142,0.91425,0.914,0.9142,1061599995.0
2009-10-02 09:10:00,0.91425,0.9143,0.91415,0.91425,833599998.0
2009-10-02 09:11:00,0.91422,0.91454,0.91414,0.91453,982299996.0
2009-10-02 09:12:00,0.91455,0.91475,0.91445,0.91445,982299996.0
2009-10-02 09:13:00,0.91445,0.91445,0.91405,0.91415,753100001.0
2009-10-02 09:14:00,0.91415,0.9145,0.9141,0.91435,586000000.0
2009-10-02 09:15:00,0.91435,0.91475,0.91435,0.9146,1036600000.0
2009-10-02 09:16:00,0.9146,0.91475,0.9144,0.91475,758200000.0
2009-10-02 09:17:00,0.91475,0.91475,0.9145,0.91455,916899999.0
2009-10-02 09:18:00,0.91455,0.9146,0.9145,0.9145,723299999.0
2009-10-02 09:19:00,0.9145,0.9145,0.9143,0.91435,422800001.0
2009-10-02 09:20:00,0.91435,0.9144,0.914,0.9142,820600000.0
2009-10-02 09:21:00,0.9142,0.9146,0.9142,0.91425,841099998.0
2009-10-02 09:22:00,0.91425,0.91445,0.91425,0.91445,500600000.0
2009-10-02 09:23:00,0.9144,0.9145,0.9143,0.9143,865999999.0
2009-10-02 09:24:00,0.9143,0.91485,0.9143,0.91475,1108100001.0
2009-10-02 09:25:00,0.91475,0.9149,0.91465,0.9149,1217700002.0
2009-10-02 09:26:00,0.9149,0.9155,0.9149,0.91515,1046800001.0
2009-10-02 09:27:00,0.91515,0.9153,0.91505,0.9153,1195699999.0
2009-10-02 09:28:00,0.91535,0.9157,0.9153,0.9156,792500001.0
2009-10-02 09:29:00,0.9156,0.91585,0.9155,0.91575,960500001.0
2009-10-02 09:30:00,0.9157,0.9158,0.91545,0.91565,1137799998.0
2009-10-02 09:31:00,0.91565,0.9157,0.91535,0.91535,1148500002.0
2009-10-02 09:32:00,0.91535,0.91535,0.91495,0.9151,1040299999.0
2009-10-02 09:33:00,0.91505,0.9152,0.91505,0.9152,742199999.0
2009-10-02 09:34:00,0.9152,0.91565,0.91515,0.9156,752799999.0
2009-10-02 09:35:00,0.91565,0.91565,0.9154,0.91565,707900000.0
2009-10-02 09:36:00,0.91565,0.91565,0.9154,0.9154,750800002.0
2009-10-02 09:37:00,0.9154,0.91545,0.915,0.915,581800000.0
2009-10-02 09:38:00,0.915,0.915,0.91455,0.91485,1090599994.0
2009-10-02 09:39:00,0.91485,0.91495,0.9147,0.9149,681999999.0
2009-10-02 09:40:00,0.9149,0.9152,0.91485,0.9151,965199999.0
2009-10-02 09:41:00,0.9151,0.91545,0.9151,0.9154,847100000.0
2009-10-02 09:42:00,0.9154,0.9155,0.91535,0.91545,427700000.0
2009-10-02 09:43:00,0.9154,0.91545,0.91505,0.91505,781099998.0
2009-10-02 09:44:00,0.91505,0.91535,0.91505,0.91535,777400000.0
2009-10-02 09:45:00,0.91535,0.91535,0.91525,0.9153,524199998.0
2009-10-02 09:46:00,0.9153,0.9154,0.9152,0.9153,1293900002.0
2009-10-02 09:47:00,0.9153,0.9154,0.9153,0.9153,707199999.0
2009-10-02 09:48:00,0.9153,0.91535,0.91525,0.91525,1079299999.0
2009-10-02 09:49:00,0.91525,0.9153,0.91505,0.91505,504200002.0
2009-10-02 09:50:00,0.91505,0.91515,0.9149,0.91505,1401299999.0
2009-10-02 09:51:00,0.915,0.91525,0.915,0.9152,707700002.0
2009-10-02 09:52:00,0.9152,0.9152,0.9151,0.9151,589200000.0
2009-10-02 09:53:00,0.9151,0.91525,0.91505,0.9152,937199999.0
2009-10-02 09:54:00,0.9152,0.9153,0.9152,0.9153,297299999.0
2009-10-02 09:55:00,0.9153,0.9155,0.9153,0.91545,260300001.0
2009-10-02 09:56:00,0.91545,0.9155,0.91535,0.91545,955700000.0
2009-10-02 09:57:00,0.91545,0.9155,0.91515,0.91525,999300005.0
2009-10-02 09:58:00,0.91525,0.91525,0.915,0.91515,864699998.0
2009-10-02 09:59:00,0.9152,0.9155,0.91515,0.9155,756899998.0
2009-10-02 10:00:00,0.9155,0.9155,0.9151,0.91515,967000003.0
2009-10-02 10:01:00,0.91515,0.9153,0.9151,0.91525,534800000.0
2009-10-02 10:02:00,0.91525,0.9154,0.9152,0.9154,913400002.0
2009-10-02 10:03:00,0.9154,0.9154,0.9152,0.91525,471200000.0
2009-10-02 10:04:00,0.91525,0.9154,0.9152,0.9153,682400002.0
2009-10-02 10:05:00,0.9153,0.91535,0.9153,0.9153,761200000.0
2009-10-02 10:06:00,0.9153,0.91535,0.91525,0.9153,355200005.0
2009-10-02 10:07:00,0.9153,0.9154,0.91525,0.91525,871400001.0
2009-10-02 10:08:00,0.9153,0.9154,0.91525,0.91535,471500000.0
2009-10-02 10:09:00,0.91535,0.91545,0.91535,0.9154,817200000.0
2009-10-02 10:10:00,0.9154,0.9154,0.9152,0.91525,915900009.0
2009-10-02 10:11:00,0.91525,0.91535,0.9152,0.91525,536799998.0
2009-10-02 10:12:00,0.91525,0.9153,0.9152,0.91525,735200001.0
2009-10-02 10:13:00,0.91525,0.9153,0.91505,0.91515,1051200000.0
2009-10-02 10:14:00,0.91515,0.91525,0.91485,0.91495,1106300001.0
2009-10-02 10:15:00,0.91495,0.9151,0.91495,0.9151,555200000.0
2009-10-02 10:16:00,0.9151,0.9151,0.9149,0.9149,665700003.0
2009-10-02 10:17:00,0.9149,0.91495,0.9148,0.91485,757300004.0
2009-10-02 10:18:00,0.91485,0.9149,0.91435,0.9144,865299998.0
2009-10-02 10:19:00,0.9144,0.9147,0.9144,0.91465,1115300001.0
2009-10-02 10:20:00,0.91465,0.91465,0.9143,0.91435,669900000.0
2009-10-02 10:21:00,0.91435,0.91465,0.91435,0.9146,580200000.0
2009-10-02 10:22:00,0.9146,0.9148,0.91455,0.9147,934100002.0
2009-10-02 10:23:00,0.9147,0.9147,0.9144,0.9146,1107299994.0
2009-10-02 10:24:00,0.9146,0.91485,0.9146,0.9148,282999999.0
2009-10-02 10:25:00,0.9148,0.91485,0.91475,0.9148,199900000.0
2009-10-02 10:26:00,0.9148,0.915,0.9148,0.91495,702500003.0
2009-10-02 10:27:00,0.91495,0.91495,0.91475,0.91475,1040900000.0
2009-10-02 10:28:00,0.91475,0.91475,0.9146,0.91475,643400000.0
2009-10-02 10:29:00,0.91475,0.91475,0.9145,0.91455,786300000.0
2009-10-02 10:30:00,0.91455,0.91455,0.91435,0.91435,942700007.0
2009-10-02 10:31:00,0.91435,0.91465,0.91435,0.91455,783200004.0
2009-10-02 10:32:00,0.91455,0.9147,0.91455,0.91465,397799999.0
2009-10-02 10:33:00,0.91465,0.9147,0.91455,0.91455,448799999.0
2009-10-02 10:34:00,0.9146,0.9147,0.91445,0.9147,1017499995.0
2009-10-02 10:35:00,0.91475,0.91475,0.91465,0.9147,178700000.0
2009-10-02 10:36:00,0.9147,0.9148,0.9147,0.91475,358499999.0
2009-10-02 10:37:00,0.91475,0.9148,0.91465,0.9147,437999998.0
2009-10-02 10:38:00,0.91465,0.91475,0.9146,0.9146,645300001.0
2009-10-02 10:39:00,0.9146,0.9146,0.9145,0.91455,734299996.0
2009-10-02 10:40:00,0.91455,0.91455,0.91435,0.9144,687899999.0
2009-10-02 10:41:00,0.91435,0.9144,0.91405,0.91405,1062099999.0
2009-10-02 10:42:00,0.91405,0.91425,0.914,0.91415,935699998.0
2009-10-02 10:43:00,0.91415,0.91415,0.9139,0.91395,672000000.0
2009-10-02 10:44:00,0.91395,0.914,0.91385,0.9139,1056100001.0
2009-10-02 10:45:00,0.9139,0.9143,0.9139,0.9143,1318399997.0
2009-10-02 10:46:00,0.9143,0.91455,0.9143,0.91455,932799999.0
2009-10-02 10:47:00,0.9145,0.9147,0.9145,0.91465,939900000.0
2009-10-02 10:48:00,0.91465,0.91505,0.91465,0.91505,986500000.0
2009-10-02 10:49:00,0.915,0.91515,0.91485,0.91485,695899999.0
2009-10-02 10:50:00,0.91485,0.9153,0.91485,0.91515,1005199998.0
2009-10-02 10:51:00,0.91515,0.91515,0.91495,0.915,848399998.0
2009-10-02 10:52:00,0.915,0.91505,0.9147,0.91475,966500001.0
2009-10-02 10:53:00,0.91475,0.9148,0.91445,0.91445,886500000.0
2009-10-02 10:54:00,0.91445,0.91465,0.9143,0.9143,581999998.0
2009-10-02 10:55:00,0.9143,0.9144,0.91425,0.91435,1314800004.0
2009-10-02 10:56:00,0.91435,0.9144,0.9142,0.91425,952400004.0
2009-10-02 10:57:00,0.91425,0.91445,0.91415,0.91445,814999997.0
2009-10-02 10:58:00,0.91445,0.9149,0.91445,0.9148,843999995.0
2009-10-02 10:59:00,0.9148,0.91485,0.9147,0.9148,707399996.0
2009-10-02 11:00:00,0.9148,0.9149,0.9148,0.91485,460699999.0
2009-10-02 11:01:00,0.91485,0.9149,0.91485,0.9149,226799999.0
2009-10-02 11:02:00,0.91485,0.9149,0.9148,0.91485,562000000.0
2009-10-02 11:03:00,0.91485,0.91495,0.9148,0.91485,707999997.0
2009-10-02 11:04:00,0.91485,0.91495,0.9148,0.9149,737299998.0
2009-10-02 11:05:00,0.9149,0.9149,0.91485,0.9149,306900000.0
2009-10-02 11:06:00,0.9149,0.91495,0.9149,0.91495,85700000.0
2009-10-02 11:07:00,0.91495,0.9152,0.9149,0.9151,784800000.0
2009-10-02 11:08:00,0.9151,0.91515,0.915,0.91505,715800002.0
2009-10-02 11:09:00,0.91505,0.91525,0.91505,0.91515,767799996.0
2009-10-02 11:10:00,0.91515,0.9152,0.91495,0.91495,503100000.0
2009-10-02 11:11:00,0.91495,0.91505,0.9149,0.91505,667599999.0
2009-10-02 11:12:00,0.915,0.9156,0.915,0.9156,939500002.0
2009-10-02 11:13:00,0.9156,0.9156,0.91545,0.91545,492800004.0
2009-10-02 11:14:00,0.91545,0.9156,0.9154,0.9155,850300000.0
2009-10-02 11:15:00,0.9155,0.9158,0.9155,0.9157,486700001.0
2009-10-02 11:16:00,0.9157,0.9159,0.9157,0.9158,367600002.0
2009-10-02 11:17:00,0.9158,0.9163,0.9158,0.91625,835099998.0
2009-10-02 11:18:00,0.9163,0.91635,0.9162,0.9163,248000000.0
2009-10-02 11:19:00,0.91625,0.9163,0.91615,0.9162,327400000.0
2009-10-02 11:20:00,0.91615,0.9162,0.91605,0.9161,433000000.0
2009-10-02 11:21:00,0.9161,0.9163,0.9161,0.9162,628199997.0
2009-10-02 11:22:00,0.9162,0.9162,0.91595,0.916,748000002.0
2009-10-02 11:23:00,0.9161,0.91625,0.916,0.9162,919700002.0
2009-10-02 11:24:00,0.9162,0.91625,0.91615,0.9162,929000001.0
2009-10-02 11:25:00,0.9162,0.91635,0.91615,0.9162,425100000.0
2009-10-02 11:26:00,0.9162,0.91625,0.9162,0.9162,275599999.0
2009-10-02 11:27:00,0.9162,0.91625,0.9162,0.91625,153900000.0
2009-10-02 11:28:00,0.91625,0.91625,0.916,0.91605,380299999.0
2009-10-02 11:29:00,0.91605,0.9161,0.91605,0.9161,301299998.0
2009-10-02 11:30:00,0.9161,0.91615,0.91605,0.91605,367900001.0
2009-10-02 11:31:00,0.9161,0.91615,0.91605,0.9161,700100002.0
2009-10-02 11:32:00,0.9161,0.9161,0.91595,0.916,331700001.0
2009-10-02 11:33:00,0.916,0.916,0.9157,0.91585,389300000.0
2009-10-02 11:34:00,0.91585,0.91585,0.9157,0.9157,483399999.0
2009-10-02 11:35:00,0.9157,0.9157,0.9155,0.9155,344800000.0
2009-10-02 11:36:00,0.9155,0.91575,0.9154,0.91565,745899999.0
2009-10-02 11:37:00,0.9157,0.91595,0.91555,0.9156,651900001.0
2009-10-02 11:38:00,0.9156,0.9156,0.91535,0.91535,544600000.0
2009-10-02 11:39:00,0.91535,0.9155,0.9153,0.9154,897500001.0
2009-10-02 11:40:00,0.91545,0.91545,0.915,0.9151,461000001.0
2009-10-02 11:41:00,0.9151,0.91515,0.9149,0.915,536199998.0
2009-10-02 11:42:00,0.91495,0.915,0.91485,0.9149,414899999.0
2009-10-02 11:43:00,0.9149,0.9149,0.91455,0.9148,683700002.0
2009-10-02 11:44:00,0.91475,0.91485,0.91475,0.91485,191200000.0
2009-10-02 11:45:00,0.91485,0.915,0.91485,0.915,361300000.0
2009-10-02 11:46:00,0.915,0.9151,0.91495,0.91495,394200000.0
2009-10-02 11:47:00,0.915,0.91505,0.9149,0.915,545900001.0
2009-10-02 11:48:00,0.915,0.9151,0.9149,0.9151,337100000.0
2009-10-02 11:49:00,0.9151,0.91555,0.915,0.9155,989199999.0
2009-10-02 11:50:00,0.9155,0.9158,0.91545,0.9158,614200000.0
2009-10-02 11:51:00,0.9158,0.916,0.91575,0.91595,461800000.0
2009-10-02 11:52:00,0.91595,0.9162,0.9159,0.91615,689200000.0
2009-10-02 11:53:00,0.91615,0.91615,0.91605,0.91615,282600001.0
2009-10-02 11:54:00,0.91605,0.9161,0.916,0.916,774599995.0
2009-10-02 11:55:00,0.916,0.91605,0.9159,0.916,757999995.0
2009-10-02 11:56:00,0.916,0.91605,0.91595,0.91605,285900001.0
2009-10-02 11:57:00,0.91605,0.91605,0.91585,0.91585,428800000.0
2009-10-02 11:58:00,0.91585,0.9159,0.9157,0.9158,1100300000.0
2009-10-02 11:59:00,0.91575,0.9159,0.91575,0.91585,516199998.0
2009-10-02 12:00:00,0.91585,0.91595,0.91585,0.91595,483900001.0
2009-10-02 12:01:00,0.91595,0.916,0.91595,0.91595,380900000.0
2009-10-02 12:02:00,0.9159,0.91595,0.9159,0.9159,246400000.0
2009-10-02 12:03:00,0.91595,0.91595,0.91585,0.91585,392199999.0
2009-10-02 12:04:00,0.91585,0.91595,0.91585,0.91595,247000001.0
2009-10-02 12:05:00,0.91595,0.91595,0.91585,0.9159,132000000.0
2009-10-02 12:06:00,0.9159,0.9159,0.9158,0.9158,80200000.0
2009-10-02 12:07:00,0.9158,0.91585,0.91575,0.9158,475100003.0
2009-10-02 12:08:00,0.9158,0.91585,0.9157,0.9157,330300001.0
2009-10-02 12:09:00,0.91575,0.91585,0.9157,0.91585,308700000.0
2009-10-02 12:10:00,0.91585,0.9159,0.9156,0.91565,521100001.0
2009-10-02 12:11:00,0.91565,0.91585,0.91565,0.9158,397399997.0
2009-10-02 12:12:00,0.9158,0.91585,0.9157,0.9157,431699999.0
2009-10-02 12:13:00,0.9156,0.9157,0.9155,0.9157,303300000.0
2009-10-02 12:14:00,0.91565,0.91585,0.9156,0.9157,553200001.0
2009-10-02 12:15:00,0.9157,0.9158,0.91555,0.9157,586700000.0
2009-10-02 12:16:00,0.9157,0.91575,0.9156,0.91565,468299998.0
2009-10-02 12:17:00,0.91565,0.91575,0.9156,0.9156,300300000.0
2009-10-02 12:18:00,0.9156,0.91575,0.91555,0.91565,549500000.0
2009-10-02 12:19:00,0.91565,0.9157,0.91565,0.91565,241100000.0
2009-10-02 12:20:00,0.91565,0.91565,0.9156,0.91565,210700000.0
2009-10-02 12:21:00,0.91565,0.91575,0.91565,0.9157,129600000.0
2009-10-02 12:22:00,0.9157,0.9157,0.91555,0.91555,264000001.0
2009-10-02 12:23:00,0.91555,0.91575,0.9155,0.9157,604899999.0
2009-10-02 12:24:00,0.9157,0.9159,0.9157,0.9159,279600000.0
2009-10-02 12:25:00,0.9159,0.91595,0.9159,0.91595,141500000.0
2009-10-02 12:26:00,0.91595,0.91595,0.9158,0.9159,136600001.0
2009-10-02 12:27:00,0.9159,0.9159,0.9158,0.9158,710199999.0
2009-10-02 12:28:00,0.9158,0.9159,0.9158,0.9159,130000000.0
2009-10-02 12:29:00,0.9159,0.9159,0.91575,0.9158,417299997.0
2009-10-02 12:30:00,0.9158,0.91585,0.91575,0.91585,101900000.0
2009-10-02 12:31:00,0.91585,0.91585,0.9158,0.91585,449599994.0
2009-10-02 12:32:00,0.91585,0.91605,0.91575,0.91605,613500000.0
2009-10-02 12:33:00,0.9161,0.9161,0.916,0.916,420100000.0
2009-10-02 12:34:00,0.916,0.9161,0.9159,0.91605,454100000.0
2009-10-02 12:35:00,0.916,0.9162,0.916,0.9161,513599999.0
2009-10-02 12:36:00,0.9161,0.9162,0.91605,0.91615,1045200000.0
2009-10-02 12:37:00,0.91615,0.9163,0.9161,0.91625,453700000.0
2009-10-02 12:38:00,0.91625,0.91705,0.91625,0.91705,1489400002.0
2009-10-02 12:39:00,0.91705,0.9175,0.9168,0.91685,1176600000.0
2009-10-02 12:40:00,0.91685,0.9171,0.91685,0.917,749500002.0
2009-10-02 12:41:00,0.91705,0.91705,0.9168,0.91695,533799999.0
2009-10-02 12:42:00,0.9171,0.9171,0.917,0.91705,342100000.0
2009-10-02 12:43:00,0.91705,0.91735,0.91705,0.91735,195000000.0
2009-10-02 12:44:00,0.91735,0.9176,0.91725,0.91745,617100000.0
2009-10-02 12:45:00,0.91745,0.9177,0.9174,0.91755,420600000.0
2009-10-02 12:46:00,0.9176,0.9177,0.9175,0.9177,1059999996.0
2009-10-02 12:47:00,0.9177,0.91775,0.9176,0.9177,376499999.0
2009-10-02 12:48:00,0.9177,0.9177,0.9174,0.9174,510400000.0
2009-10-02 12:49:00,0.9174,0.9174,0.91725,0.9173,642300000.0
2009-10-02 12:50:00,0.9173,0.9174,0.9173,0.91735,479700002.0
2009-10-02 12:51:00,0.91735,0.9174,0.9173,0.91735,203900000.0
2009-10-02 12:52:00,0.91735,0.9174,0.91715,0.91735,592800000.0
2009-10-02 12:53:00,0.91735,0.91765,0.91735,0.9176,578800001.0
2009-10-02 12:54:00,0.9176,0.9177,0.91735,0.9174,522300002.0
2009-10-02 12:55:00,0.9174,0.91745,0.91725,0.91735,532700001.0
2009-10-02 12:56:00,0.91735,0.91755,0.91725,0.91745,474900001.0
2009-10-02 12:57:00,0.91745,0.9175,0.9173,0.9173,509500000.0
2009-10-02 12:58:00,0.9173,0.9174,0.9173,0.91735,428900000.0
2009-10-02 12:59:00,0.91735,0.9174,0.91725,0.91725,643599998.0
2009-10-02 13:00:00,0.9173,0.9173,0.91715,0.91715,750400002.0
2009-10-02 13:01:00,0.91715,0.9172,0.91705,0.91705,942999997.0
2009-10-02 13:02:00,0.9171,0.9172,0.917,0.91705,842700000.0
2009-10-02 13:03:00,0.91705,0.9173,0.91695,0.917,1085800000.0
2009-10-02 13:04:00,0.917,0.9171,0.9169,0.91695,794100000.0
2009-10-02 13:05:00,0.91695,0.917,0.9166,0.91665,719000000.0
2009-10-02 13:06:00,0.91665,0.91665,0.9166,0.91665,353100000.0
2009-10-02 13:07:00,0.91665,0.91675,0.91665,0.91675,497300000.0
2009-10-02 13:08:00,0.9167,0.9169,0.9167,0.9168,545699997.0
2009-10-02 13:09:00,0.9168,0.9168,0.9165,0.91655,529000000.0
2009-10-02 13:10:00,0.91655,0.91655,0.91635,0.9164,307400004.0
2009-10-02 13:11:00,0.9164,0.91655,0.9163,0.9165,485800000.0
2009-10-02 13:12:00,0.91645,0.9165,0.91635,0.91645,435400004.0
2009-10-02 13:13:00,0.91645,0.9166,0.91645,0.9166,324600001.0
2009-10-02 13:14:00,0.9166,0.9166,0.9166,0.9166,206200000.0
2009-10-02 13:15:00,0.9166,0.9166,0.9164,0.91655,723000007.0
2009-10-02 13:16:00,0.9165,0.91655,0.9165,0.9165,418800000.0
2009-10-02 13:17:00,0.9165,0.9166,0.9165,0.91655,277200000.0
2009-10-02 13:18:00,0.91655,0.9169,0.9165,0.91685,624200001.0
2009-10-02 13:19:00,0.91685,0.91685,0.91675,0.91675,471000000.0
2009-10-02 13:20:00,0.9168,0.9168,0.9168,0.9168,74000000.0
2009-10-02 13:21:00,0.9168,0.91685,0.9168,0.9168,296200000.0
2009-10-02 13:22:00,0.9168,0.9171,0.9168,0.9171,498300000.0
2009-10-02 13:23:00,0.9171,0.9171,0.91695,0.917,369600000.0
2009-10-02 13:24:00,0.91705,0.9172,0.917,0.91715,234500000.0
2009-10-02 13:25:00,0.91715,0.91725,0.91715,0.91715,320800000.0
2009-10-02 13:26:00,0.9172,0.9174,0.9172,0.91725,610900000.0
2009-10-02 13:27:00,0.91725,0.9173,0.9172,0.9172,411600000.0
2009-10-02 13:28:00,0.9172,0.9172,0.91695,0.91695,383399998.0
2009-10-02 13:29:00,0.91695,0.917,0.9169,0.91695,504299998.0
2009-10-02 13:30:00,0.91695,0.91715,0.91685,0.91705,703199996.0
2009-10-02 13:31:00,0.91705,0.9171,0.917,0.9171,455300000.0
2009-10-02 13:32:00,0.9171,0.9172,0.91705,0.9172,315700003.0
2009-10-02 13:33:00,0.9172,0.9172,0.91705,0.9171,236000002.0
2009-10-02 13:34:00,0.91715,0.9172,0.91695,0.9172,477700002.0
2009-10-02 13:35:00,0.91715,0.91715,0.9171,0.91715,175500000.0
2009-10-02 13:36:00,0.91715,0.9172,0.91705,0.9171,160499999.0
2009-10-02 13:37:00,0.917,0.91735,0.917,0.9173,425700000.0
2009-10-02 13:38:00,0.9173,0.9174,0.91725,0.9173,264300000.0
2009-10-02 13:39:00,0.9173,0.91735,0.9172,0.9173,330999999.0
2009-10-02 13:40:00,0.9173,0.9173,0.9169,0.917,545800000.0
2009-10-02 13:41:00,0.917,0.91705,0.9169,0.91695,565600000.0
2009-10-02 13:42:00,0.91695,0.91705,0.9169,0.9169,643499998.0
2009-10-02 13:43:00,0.9169,0.917,0.91685,0.91695,673899999.0
2009-10-02 13:44:00,0.917,0.917,0.9169,0.917,633500002.0
2009-10-02 13:45:00,0.917,0.917,0.9169,0.91695,401700000.0
2009-10-02 13:46:00,0.91695,0.917,0.9169,0.9169,414900000.0
2009-10-02 13:47:00,0.9169,0.91695,0.9168,0.91685,620700001.0
2009-10-02 13:48:00,0.91685,0.91685,0.91675,0.9168,248700000.0
2009-10-02 13:49:00,0.9168,0.91685,0.91675,0.9168,564099997.0
2009-10-02 13:50:00,0.91685,0.9169,0.9168,0.9169,386499997.0
2009-10-02 13:51:00,0.9169,0.917,0.91685,0.9169,763100001.0
2009-10-02 13:52:00,0.9169,0.91695,0.9168,0.91685,392000001.0
2009-10-02 13:53:00,0.91685,0.9169,0.9168,0.91685,457300001.0
2009-10-02 13:54:00,0.91685,0.917,0.91685,0.91695,252100000.0
2009-10-02 13:55:00,0.91695,0.91705,0.91695,0.91695,656599995.0
2009-10-02 13:56:00,0.91695,0.917,0.91685,0.9169,439500000.0
2009-10-02 13:57:00,0.91685,0.9169,0.9168,0.91685,358599999.0
2009-10-02 13:58:00,0.91685,0.91705,0.9168,0.9168,753600000.0
2009-10-02 13:59:00,0.91685,0.917,0.91685,0.9169,659600001.0
2009-10-02 14:00:00,0.9169,0.917,0.91685,0.91695,518000001.0
2009-10-02 14:01:00,0.9169,0.91695,0.9168,0.91685,341600000.0
2009-10-02 14:02:00,0.91685,0.91685,0.9168,0.9168,174600000.0
2009-10-02 14:03:00,0.9168,0.9169,0.9168,0.91685,604499999.0
2009-10-02 14:04:00,0.91685,0.9169,0.9168,0.91685,528800000.0
2009-10-02 14:05:00,0.91685,0.9169,0.9168,0.9169,289600000.0
2009-10-02 14:06:00,0.9169,0.91695,0.91685,0.9169,284700000.0
2009-10-02 14:07:00,0.9169,0.9169,0.9169,0.9169,49800000.0
2009-10-02 14:08:00,0.9169,0.9169,0.91665,0.91665,475100000.0
2009-10-02 14:09:00,0.91665,0.91685,0.91665,0.91685,847000000.0
2009-10-02 14:10:00,0.91685,0.91695,0.9168,0.91695,612600002.0
2009-10-02 14:11:00,0.91695,0.91705,0.9169,0.917,382000002.0
2009-10-02 14:12:00,0.917,0.917,0.91695,0.91695,349399999.0
2009-10-02 14:13:00,0.917,0.917,0.91695,0.91695,1030599997.0
2009-10-02 14:14:00,0.91695,0.91705,0.91685,0.917,832400002.0
2009-10-02 14:15:00,0.917,0.91705,0.9169,0.91695,1012900001.0
2009-10-02 14:16:00,0.917,0.917,0.91695,0.917,675999994.0
2009-10-02 14:17:00,0.917,0.917,0.91685,0.91685,383100000.0
2009-10-02 14:18:00,0.91685,0.9169,0.91685,0.91685,718599998.0
2009-10-02 14:19:00,0.91685,0.9173,0.9168,0.9172,1007800000.0
2009-10-02 14:20:00,0.9172,0.91755,0.9171,0.9175,1366000000.0
2009-10-02 14:21:00,0.91755,0.91775,0.9175,0.9177,852699999.0
2009-10-02 14:22:00,0.91765,0.91775,0.9176,0.9176,1240999996.0
2009-10-02 14:23:00,0.9176,0.9176,0.9172,0.91725,1059999999.0
2009-10-02 14:24:00,0.91725,0.91755,0.91725,0.91745,954300002.0
2009-10-02 14:25:00,0.91745,0.91765,0.91745,0.9176,719500001.0
2009-10-02 14:26:00,0.9176,0.9177,0.91755,0.91755,1183399996.0
2009-10-02 14:27:00,0.91755,0.91765,0.91735,0.91755,1620700000.0
2009-10-02 14:28:00,0.91755,0.9176,0.91715,0.91715,1067999999.0
2009-10-02 14:29:00,0.9171,0.91725,0.91665,0.91685,515699999.0
2009-10-02 14:30:00,0.91685,0.9173,0.91525,0.91615,335000000.0
2009-10-02 14:31:00,0.9161,0.91725,0.91565,0.9171,647599999.0
2009-10-02 14:32:00,0.9172,0.91745,0.9166,0.91665,885400000.0
2009-10-02 14:33:00,0.9166,0.9168,0.91605,0.91615,560200000.0
2009-10-02 14:34:00,0.91615,0.9166,0.91595,0.9161,644100001.0
2009-10-02 14:35:00,0.9161,0.9162,0.9158,0.9159,781400000.0
2009-10-02 14:36:00,0.91585,0.916,0.915,0.91535,574400001.0
2009-10-02 14:37:00,0.9154,0.91565,0.91525,0.91565,674899999.0
2009-10-02 14:38:00,0.91565,0.91565,0.9152,0.9153,1426700003.0
2009-10-02 14:39:00,0.9153,0.91585,0.91515,0.91585,1007400000.0
2009-10-02 14:40:00,0.9159,0.9159,0.9151,0.91565,1418599995.0
2009-10-02 14:41:00,0.91565,0.91565,0.9151,0.9151,1294199994.0
2009-10-02 14:42:00,0.9151,0.9153,0.91505,0.9151,1203199995.0
2009-10-02 14:43:00,0.9151,0.9156,0.91495,0.9154,1103600004.0
2009-10-02 14:44:00,0.9154,0.9155,0.91515,0.91525,1332300002.0
2009-10-02 14:45:00,0.9153,0.91535,0.91515,0.91525,1313899998.0
2009-10-02 14:46:00,0.91525,0.9156,0.91515,0.91545,1041000001.0
2009-10-02 14:47:00,0.91545,0.91585,0.91545,0.9155,1108599995.0
2009-10-02 14:48:00,0.9155,0.91585,0.9155,0.9157,642799998.0
2009-10-02 14:49:00,0.9157,0.91575,0.9153,0.91545,425899999.0
2009-10-02 14:50:00,0.91545,0.9159,0.91545,0.91575,468999999.0
2009-10-02 14:51:00,0.91575,0.91595,0.9157,0.9157,478900000.0
2009-10-02 14:52:00,0.9157,0.91595,0.91565,0.91585,1399199998.0
2009-10-02 14:53:00,0.91585,0.91595,0.91545,0.9156,1360399998.0
2009-10-02 14:54:00,0.9156,0.91575,0.91545,0.9157,1415700001.0
2009-10-02 14:55:00,0.9157,0.91595,0.9156,0.9159,1241799996.0
2009-10-02 14:56:00,0.9159,0.91615,0.9159,0.91605,1136500014.0
2009-10-02 14:57:00,0.91605,0.9165,0.916,0.91645,1120800000.0
2009-10-02 14:58:00,0.91645,0.91655,0.91625,0.9163,1149200002.0
2009-10-02 14:59:00,0.9163,0.9164,0.91615,0.91615,986600004.0
2009-10-02 15:00:00,0.91615,0.9164,0.91615,0.91635,964200000.0
2009-10-02 15:01:00,0.91635,0.91655,0.9163,0.9165,1142399999.0
2009-10-02 15:02:00,0.9165,0.91665,0.91615,0.91655,996100001.0
2009-10-02 15:03:00,0.9165,0.91675,0.91605,0.91605,1003300002.0
2009-10-02 15:04:00,0.91605,0.91625,0.916,0.916,972299998.0
2009-10-02 15:05:00,0.916,0.91615,0.91575,0.91575,944700002.0
2009-10-02 15:06:00,0.91575,0.91615,0.91575,0.91585,746399995.0
2009-10-02 15:07:00,0.91585,0.9159,0.9157,0.91575,496999999.0
2009-10-02 15:08:00,0.91575,0.916,0.9157,0.9159,978000001.0
2009-10-02 15:09:00,0.9159,0.91595,0.91575,0.91585,973200000.0
2009-10-02 15:10:00,0.91585,0.9159,0.9157,0.9158,688800000.0
2009-10-02 15:11:00,0.9158,0.91605,0.9158,0.91605,839900000.0
2009-10-02 15:12:00,0.916,0.91615,0.91595,0.91615,748299999.0
2009-10-02 15:13:00,0.91615,0.91665,0.91615,0.91645,868399999.0
2009-10-02 15:14:00,0.9165,0.9171,0.9164,0.91695,1234099996.0
2009-10-02 15:15:00,0.91695,0.91705,0.9166,0.9167,1206699999.0
2009-10-02 15:16:00,0.9167,0.9168,0.91655,0.9166,1425600005.0
2009-10-02 15:17:00,0.9166,0.9167,0.91645,0.91665,1083299998.0
2009-10-02 15:18:00,0.91665,0.9168,0.91655,0.91665,1082799999.0
2009-10-02 15:19:00,0.91665,0.91685,0.9166,0.91675,929100001.0
2009-10-02 15:20:00,0.91675,0.9168,0.91665,0.9167,717600000.0
2009-10-02 15:21:00,0.9167,0.9168,0.91655,0.91665,872799999.0
2009-10-02 15:22:00,0.91665,0.9167,0.9163,0.9163,1048200000.0
2009-10-02 15:23:00,0.9163,0.9166,0.91615,0.91645,1200800004.0
2009-10-02 15:24:00,0.9165,0.9166,0.91645,0.91655,951599999.0
2009-10-02 15:25:00,0.91655,0.91665,0.9164,0.91645,580300001.0
2009-10-02 15:26:00,0.91645,0.9166,0.91625,0.9166,834099999.0
2009-10-02 15:27:00,0.9166,0.917,0.91655,0.91685,1165200004.0
2009-10-02 15:28:00,0.91685,0.91685,0.9166,0.91665,680400002.0
2009-10-02 15:29:00,0.91665,0.9168,0.9166,0.9167,757700000.0
2009-10-02 15:30:00,0.91665,0.9167,0.91665,0.9167,698400001.0
2009-10-02 15:31:00,0.9167,0.9168,0.9166,0.9167,833800002.0
2009-10-02 15:32:00,0.9167,0.91695,0.91665,0.9169,1112200003.0
2009-10-02 15:33:00,0.9169,0.9172,0.9169,0.9172,762399999.0
2009-10-02 15:34:00,0.9171,0.9172,0.91665,0.9168,855200001.0
2009-10-02 15:35:00,0.91685,0.9169,0.91665,0.9168,974399999.0
2009-10-02 15:36:00,0.9168,0.91685,0.91675,0.91675,710899999.0
2009-10-02 15:37:00,0.9168,0.9169,0.91665,0.91665,548200001.0
2009-10-02 15:38:00,0.91665,0.91695,0.91665,0.9169,866499999.0
2009-10-02 15:39:00,0.91685,0.91705,0.91685,0.917,938499999.0
2009-10-02 15:40:00,0.917,0.91735,0.917,0.9173,809300002.0
2009-10-02 15:41:00,0.9173,0.9174,0.91725,0.9173,922200005.0
2009-10-02 15:42:00,0.9173,0.91745,0.9173,0.91735,656300000.0
2009-10-02 15:43:00,0.91735,0.91745,0.9172,0.91735,732100000.0
2009-10-02 15:44:00,0.91735,0.91755,0.91735,0.9174,695100001.0
2009-10-02 15:45:00,0.9174,0.91765,0.9173,0.91755,918100000.0
2009-10-02 15:46:00,0.91755,0.9179,0.91755,0.91775,966700000.0
2009-10-02 15:47:00,0.91775,0.91775,0.9174,0.91755,978700003.0
2009-10-02 15:48:00,0.91755,0.91795,0.91755,0.91765,966399999.0
2009-10-02 15:49:00,0.9177,0.9177,0.9172,0.9174,716000001.0
2009-10-02 15:50:00,0.91735,0.9176,0.91735,0.9176,1242800005.0
2009-10-02 15:51:00,0.9176,0.9176,0.917,0.91705,979200002.0
2009-10-02 15:52:00,0.91705,0.91775,0.917,0.9176,907300000.0
2009-10-02 15:53:00,0.9176,0.91775,0.91725,0.9175,1072199999.0
2009-10-02 15:54:00,0.9175,0.91775,0.91735,0.9177,1100599998.0
2009-10-02 15:55:00,0.9177,0.9178,0.91755,0.91775,531700001.0
2009-10-02 15:56:00,0.91765,0.91775,0.9174,0.91745,886400000.0
2009-10-02 15:57:00,0.91745,0.9176,0.9172,0.91745,563900001.0
2009-10-02 15:58:00,0.9175,0.91765,0.9174,0.91755,757500001.0
2009-10-02 15:59:00,0.91755,0.9177,0.91745,0.9176,761300000.0
2009-10-02 16:00:00,0.9176,0.9182,0.9176,0.91815,656500000.0
2009-10-02 16:01:00,0.91815,0.9185,0.9181,0.9185,473600001.0
2009-10-02 16:02:00,0.9185,0.91865,0.9184,0.9185,714100000.0
2009-10-02 16:03:00,0.91845,0.91895,0.9183,0.91885,1221200001.0
2009-10-02 16:04:00,0.91886,0.91913,0.91886,0.91905,1227200000.0
2009-10-02 16:05:00,0.91905,0.91905,0.9187,0.9187,1227200000.0
2009-10-02 16:06:00,0.91875,0.9188,0.9187,0.91875,843999999.0
2009-10-02 16:07:00,0.91875,0.9188,0.91865,0.91865,868899997.0
2009-10-02 16:08:00,0.91865,0.9187,0.91845,0.9185,1005899994.0
2009-10-02 16:09:00,0.9185,0.91865,0.9183,0.9186,1056899999.0
2009-10-02 16:10:00,0.91855,0.91855,0.9181,0.91855,1183800005.0
2009-10-02 16:11:00,0.91855,0.9186,0.91845,0.9185,1127400001.0
2009-10-02 16:12:00,0.9185,0.9186,0.9183,0.91855,768100001.0
2009-10-02 16:13:00,0.91855,0.9189,0.9185,0.9189,740799999.0
2009-10-02 16:14:00,0.9189,0.91925,0.9188,0.91925,1205499996.0
2009-10-02 16:15:00,0.91925,0.9194,0.91915,0.9194,2140300002.0
2009-10-02 16:16:00,0.9194,0.9196,0.91915,0.9192,1283700003.0
2009-10-02 16:17:00,0.9192,0.91925,0.9191,0.91915,878900001.0
2009-10-02 16:18:00,0.9192,0.91935,0.9191,0.91935,593100000.0
2009-10-02 16:19:00,0.91935,0.9196,0.91925,0.91955,412200000.0
2009-10-02 16:20:00,0.91955,0.91965,0.91955,0.9196,406900000.0
2009-10-02 16:21:00,0.9196,0.91965,0.9194,0.9195,951700001.0
2009-10-02 16:22:00,0.9195,0.91955,0.9194,0.91945,1026099996.0
2009-10-02 16:23:00,0.91945,0.9196,0.91945,0.91955,560099999.0
2009-10-02 16:24:00,0.91955,0.91955,0.9194,0.91945,598799998.0
2009-10-02 16:25:00,0.91935,0.9196,0.91935,0.9196,823099999.0
2009-10-02 16:26:00,0.9196,0.9197,0.91955,0.91955,1286699995.0
2009-10-02 16:27:00,0.91955,0.91965,0.91925,0.9193,1264000004.0
2009-10-02 16:28:00,0.9193,0.9196,0.9193,0.9195,906199998.0
2009-10-02 16:29:00,0.9195,0.9196,0.91935,0.9194,921099999.0
2009-10-02 16:30:00,0.9194,0.9194,0.9192,0.9193,1289899996.0
2009-10-02 16:31:00,0.91935,0.91955,0.91925,0.9194,1065199998.0
2009-10-02 16:32:00,0.9194,0.9195,0.91925,0.91925,1061100000.0
2009-10-02 16:33:00,0.91925,0.9195,0.9192,0.91945,1310699995.0
2009-10-02 16:34:00,0.91945,0.91955,0.9192,0.91925,1190600000.0
2009-10-02 16:35:00,0.9192,0.91935,0.9189,0.9189,1373600002.0
2009-10-02 16:36:00,0.9189,0.91905,0.91885,0.9189,1184800002.0
2009-10-02 16:37:00,0.9189,0.9189,0.9188,0.9189,1154200000.0
2009-10-02 16:38:00,0.9189,0.9189,0.91865,0.9187,1181000011.0
2009-10-02 16:39:00,0.91865,0.9187,0.9185,0.91865,937699998.0
2009-10-02 16:40:00,0.91865,0.91895,0.9186,0.91895,1162199998.0
2009-10-02 16:41:00,0.91895,0.91935,0.91895,0.9192,1061499999.0
2009-10-02 16:42:00,0.9192,0.9194,0.91915,0.91935,1094599999.0
2009-10-02 16:43:00,0.91935,0.9194,0.9192,0.91935,1016000002.0
2009-10-02 16:44:00,0.91935,0.91935,0.91905,0.9191,852999996.0
2009-10-02 16:45:00,0.9191,0.9193,0.9191,0.91925,676300002.0
2009-10-02 16:46:00,0.91925,0.9193,0.91905,0.91905,1075599999.0
2009-10-02 16:47:00,0.91905,0.91945,0.91895,0.91945,889199995.0
2009-10-02 16:48:00,0.91945,0.9195,0.9194,0.91945,1244400010.0
2009-10-02 16:49:00,0.91945,0.91945,0.9193,0.9193,756499999.0
2009-10-02 16:50:00,0.91935,0.91945,0.9192,0.91925,1450599997.0
2009-10-02 16:51:00,0.91925,0.91965,0.91925,0.91965,1153399996.0
2009-10-02 16:52:00,0.91965,0.91965,0.9196,0.91965,1053600000.0
2009-10-02 16:53:00,0.91965,0.91965,0.91945,0.91955,1108399996.0
2009-10-02 16:54:00,0.91955,0.9196,0.91945,0.91945,1196199997.0
2009-10-02 16:55:00,0.91945,0.9195,0.9192,0.9192,1032799998.0
2009-10-02 16:56:00,0.9192,0.9192,0.91895,0.91895,939600000.0
2009-10-02 16:57:00,0.91895,0.9191,0.91895,0.919,1218199999.0
2009-10-02 16:58:00,0.919,0.91905,0.91895,0.919,1239699994.0
2009-10-02 16:59:00,0.919,0.919,0.91865,0.91875,1133599999.0
2009-10-02 17:00:00,0.91875,0.919,0.9187,0.919,1295199998.0
2009-10-02 17:01:00,0.919,0.919,0.91875,0.91885,949300002.0
2009-10-02 17:02:00,0.9188,0.91885,0.91865,0.91885,835799999.0
2009-10-02 17:03:00,0.91885,0.91895,0.9188,0.91885,921999999.0
2009-10-02 17:04:00,0.91885,0.919,0.91865,0.919,1057500000.0
2009-10-02 17:05:00,0.919,0.91905,0.91895,0.919,699049999.0
2009-10-02 17:06:00,0.919,0.919,0.91875,0.91875,1182500003.0
2009-10-02 17:07:00,0.9188,0.9188,0.9184,0.91855,1020599998.0
2009-10-02 17:08:00,0.91855,0.9186,0.91845,0.91855,1112099997.0
2009-10-02 17:09:00,0.91855,0.91865,0.91845,0.9185,870399997.0
2009-10-02 17:10:00,0.9185,0.91865,0.9184,0.9185,1077500001.0
2009-10-02 17:11:00,0.91855,0.91855,0.9184,0.91845,1247299998.0
2009-10-02 17:12:00,0.91845,0.91865,0.91845,0.9186,1172900000.0
2009-10-02 17:13:00,0.9186,0.91865,0.9184,0.91845,798300002.0
2009-10-02 17:14:00,0.91845,0.91865,0.9184,0.91855,1082999998.0
2009-10-02 17:15:00,0.91855,0.91865,0.91845,0.91845,743600001.0
2009-10-02 17:16:00,0.91845,0.9185,0.91835,0.91845,961299999.0
2009-10-02 17:17:00,0.91845,0.91865,0.91845,0.91865,549200000.0
2009-10-02 17:18:00,0.9186,0.9187,0.91855,0.9186,524900001.0
2009-10-02 17:19:00,0.9187,0.91875,0.91865,0.91875,424999999.0
2009-10-02 17:20:00,0.91875,0.9188,0.91865,0.91875,210000000.0
2009-10-02 17:21:00,0.91875,0.9188,0.91865,0.91865,556600001.0
2009-10-02 17:22:00,0.9187,0.9188,0.9187,0.9188,635499999.0
2009-10-02 17:23:00,0.9188,0.919,0.91875,0.9188,1057900000.0
2009-10-02 17:24:00,0.91885,0.9189,0.9188,0.91885,752300000.0
2009-10-02 17:25:00,0.91885,0.91885,0.9184,0.91845,792399998.0
2009-10-02 17:26:00,0.9185,0.9186,0.91845,0.9185,641000000.0
2009-10-02 17:27:00,0.9186,0.9186,0.9185,0.91855,433299999.0
2009-10-02 17:28:00,0.91855,0.91865,0.9185,0.9186,234000000.0
2009-10-02 17:29:00,0.9186,0.91865,0.9185,0.91865,564800000.0
2009-10-02 17:30:00,0.9186,0.9186,0.9185,0.9185,1083400001.0
2009-10-02 17:31:00,0.9185,0.91855,0.9184,0.9185,546200001.0
2009-10-02 17:32:00,0.9185,0.9185,0.9185,0.9185,352400000.0
2009-10-02 17:33:00,0.9185,0.9186,0.9185,0.9186,405800000.0
2009-10-02 17:34:00,0.9186,0.91885,0.9186,0.91865,771099998.0
2009-10-02 17:35:00,0.91865,0.9188,0.9186,0.91865,649799999.0
2009-10-02 17:36:00,0.91865,0.9188,0.91865,0.9188,293500000.0
2009-10-02 17:37:00,0.9188,0.9188,0.91875,0.91875,338499999.0
2009-10-02 17:38:00,0.91875,0.919,0.91875,0.91895,844700000.0
2009-10-02 17:39:00,0.9189,0.9192,0.9189,0.91915,364300001.0
2009-10-02 17:40:00,0.91915,0.9193,0.91905,0.91915,620500000.0
2009-10-02 17:41:00,0.91915,0.91935,0.91905,0.9193,567000001.0
2009-10-02 17:42:00,0.9193,0.91935,0.919,0.919,800699999.0
2009-10-02 17:43:00,0.919,0.9191,0.91875,0.9188,639900000.0
2009-10-02 17:44:00,0.9188,0.919,0.91865,0.91895,619400002.0
2009-10-02 17:45:00,0.91895,0.91905,0.9189,0.91895,643499996.0
2009-10-02 17:46:00,0.91895,0.91905,0.91895,0.91905,369200000.0
2009-10-02 17:47:00,0.91905,0.9191,0.91895,0.91905,892299998.0
2009-10-02 17:48:00,0.91905,0.9192,0.91895,0.91915,918400001.0
2009-10-02 17:49:00,0.91915,0.9192,0.9191,0.9192,467100000.0
2009-10-02 17:50:00,0.91915,0.9192,0.919,0.91915,377800000.0
2009-10-02 17:51:00,0.9191,0.9192,0.91905,0.9191,335699999.0
2009-10-02 17:52:00,0.91905,0.91915,0.919,0.9191,205400001.0
2009-10-02 17:53:00,0.9191,0.9192,0.91905,0.91915,389400000.0
2009-10-02 17:54:00,0.9191,0.91925,0.9191,0.9192,476599999.0
2009-10-02 17:55:00,0.9192,0.9192,0.91905,0.9191,883199997.0
2009-10-02 17:56:00,0.9191,0.9191,0.91895,0.919,348100001.0
2009-10-02 17:57:00,0.919,0.9191,0.91895,0.919,238300000.0
2009-10-02 17:58:00,0.919,0.91905,0.9189,0.91895,354900000.0
2009-10-02 17:59:00,0.919,0.919,0.9188,0.91885,533700001.0
2009-10-02 18:00:00,0.9189,0.9189,0.9186,0.9186,466099999.0
2009-10-02 18:01:00,0.9186,0.91865,0.9184,0.9184,335700001.0
2009-10-02 18:02:00,0.9184,0.9186,0.9184,0.9186,354600000.0
2009-10-02 18:03:00,0.9186,0.91875,0.91855,0.9186,554699999.0
2009-10-02 18:04:00,0.9186,0.9189,0.9186,0.91885,591499999.0
2009-10-02 18:05:00,0.91885,0.919,0.91885,0.9189,377000000.0
2009-10-02 18:06:00,0.9189,0.91895,0.9188,0.9189,370000000.0
2009-10-02 18:07:00,0.9189,0.9191,0.9189,0.919,379299999.0
2009-10-02 18:08:00,0.919,0.9191,0.91895,0.91895,442799997.0
2009-10-02 18:09:00,0.919,0.9192,0.919,0.9191,310300000.0
2009-10-02 18:10:00,0.91905,0.91915,0.91895,0.919,251200000.0
2009-10-02 18:11:00,0.919,0.9191,0.919,0.91905,741099999.0
2009-10-02 18:12:00,0.91905,0.9192,0.919,0.91915,640799999.0
2009-10-02 18:13:00,0.91915,0.91925,0.9191,0.91925,399000000.0
2009-10-02 18:14:00,0.91925,0.9193,0.9192,0.91925,337500000.0
2009-10-02 18:15:00,0.91925,0.9193,0.91905,0.91905,244999999.0
2009-10-02 18:16:00,0.91905,0.91915,0.919,0.919,345400000.0
2009-10-02 18:17:00,0.919,0.91905,0.91895,0.91895,347100000.0
2009-10-02 18:18:00,0.91895,0.91895,0.91885,0.91885,99600000.0
2009-10-02 18:19:00,0.91885,0.9189,0.91855,0.91865,438799999.0
2009-10-02 18:20:00,0.91865,0.9188,0.9186,0.91865,240600001.0
2009-10-02 18:21:00,0.91865,0.9188,0.9186,0.91875,496900000.0
2009-10-02 18:22:00,0.91875,0.9189,0.91875,0.9188,618700000.0
2009-10-02 18:23:00,0.91885,0.91885,0.9187,0.91875,508400000.0
2009-10-02 18:24:00,0.91875,0.9189,0.91875,0.9188,519499995.0
2009-10-02 18:25:00,0.9188,0.91885,0.91875,0.91875,437200000.0
2009-10-02 18:26:00,0.91875,0.91875,0.9187,0.9187,127700000.0
2009-10-02 18:27:00,0.9187,0.9188,0.91865,0.9188,348200000.0
2009-10-02 18:28:00,0.9188,0.91885,0.9188,0.91885,450500001.0
2009-10-02 18:29:00,0.91885,0.919,0.91885,0.91885,534499999.0
2009-10-02 18:30:00,0.91885,0.91895,0.9187,0.9188,666099998.0
2009-10-02 18:31:00,0.9188,0.91885,0.91865,0.9187,276799998.0
2009-10-02 18:32:00,0.9187,0.9187,0.9184,0.9184,307900000.0
2009-10-02 18:33:00,0.9184,0.9184,0.91825,0.9183,441499999.0
2009-10-02 18:34:00,0.9183,0.91845,0.9183,0.91845,360400000.0
2009-10-02 18:35:00,0.91845,0.91855,0.9184,0.91855,442199999.0
2009-10-02 18:36:00,0.9185,0.91855,0.91845,0.91845,366000000.0
2009-10-02 18:37:00,0.9185,0.91855,0.9185,0.91855,57600000.0
2009-10-02 18:38:00,0.91855,0.91855,0.9184,0.9184,185600000.0
2009-10-02 18:39:00,0.91835,0.9184,0.91835,0.9184,159100000.0
2009-10-02 18:40:00,0.9184,0.91845,0.9183,0.91835,385000000.0
2009-10-02 18:41:00,0.91835,0.91835,0.91825,0.91825,329600000.0
2009-10-02 18:42:00,0.91825,0.9183,0.91825,0.9183,89900000.0
2009-10-02 18:43:00,0.91835,0.91845,0.9183,0.9184,404500000.0
2009-10-02 18:44:00,0.9184,0.91845,0.91825,0.91835,421200000.0
2009-10-02 18:45:00,0.91835,0.9184,0.9183,0.91835,554199999.0
2009-10-02 18:46:00,0.91835,0.9184,0.9183,0.9184,308300000.0
2009-10-02 18:47:00,0.91835,0.91835,0.91825,0.9183,330600000.0
2009-10-02 18:48:00,0.9183,0.9184,0.9183,0.9184,136400000.0
2009-10-02 18:49:00,0.9184,0.91845,0.91835,0.9184,131200000.0
2009-10-02 18:50:00,0.9184,0.9184,0.9182,0.91825,208600000.0
2009-10-02 18:51:00,0.91825,0.91825,0.9182,0.9182,98600000.0
2009-10-02 18:52:00,0.9182,0.91825,0.9181,0.9181,58700000.0
2009-10-02 18:53:00,0.9181,0.91825,0.9181,0.91815,221200000.0
2009-10-02 18:54:00,0.91815,0.91825,0.91805,0.9181,269900001.0
2009-10-02 18:55:00,0.9181,0.91825,0.91805,0.9181,253299999.0
2009-10-02 18:56:00,0.9181,0.91825,0.91805,0.91825,266800001.0
2009-10-02 18:57:00,0.91825,0.91825,0.9181,0.9181,218300000.0
2009-10-02 18:58:00,0.9181,0.91825,0.9181,0.9182,395000000.0
2009-10-02 18:59:00,0.91815,0.91825,0.9181,0.91825,382400000.0
2009-10-02 19:00:00,0.91825,0.91825,0.91805,0.91815,249700000.0
2009-10-02 19:01:00,0.91815,0.91815,0.9181,0.9181,91300000.0
2009-10-02 19:02:00,0.9181,0.91815,0.91805,0.91805,131800000.0
2009-10-02 19:03:00,0.91805,0.91805,0.91765,0.91775,254900000.0
2009-10-02 19:04:00,0.9178,0.9178,0.91735,0.9174,319200000.0
2009-10-02 19:05:00,0.9174,0.9174,0.917,0.91705,336800000.0
2009-10-02 19:06:00,0.91705,0.9171,0.917,0.9171,126400000.0
2009-10-02 19:07:00,0.9171,0.9171,0.917,0.9171,84900000.0
2009-10-02 19:08:00,0.9171,0.9171,0.917,0.917,78800000.0
2009-10-02 19:09:00,0.91695,0.9171,0.9169,0.9171,305699999.0
2009-10-02 19:10:00,0.9171,0.9171,0.917,0.917,112300000.0
2009-10-02 19:11:00,0.917,0.917,0.9167,0.91675,437900000.0
2009-10-02 19:12:00,0.91675,0.9168,0.9167,0.9167,409699999.0
2009-10-02 19:13:00,0.9167,0.9167,0.91655,0.9166,222000000.0
2009-10-02 19:14:00,0.91655,0.91665,0.91655,0.91655,223100000.0
2009-10-02 19:15:00,0.91655,0.91665,0.9165,0.9166,135800000.0
2009-10-02 19:16:00,0.9166,0.9167,0.91655,0.91665,110000000.0
2009-10-02 19:17:00,0.9166,0.91685,0.9166,0.9168,210400000.0
2009-10-02 19:18:00,0.9168,0.91685,0.91675,0.91675,172500000.0
2009-10-02 19:19:00,0.91675,0.91675,0.91675,0.91675,67200000.0
2009-10-02 19:20:00,0.91675,0.91685,0.91665,0.9168,144100002.0
2009-10-02 19:21:00,0.91685,0.91685,0.91675,0.91675,56100000.0
2009-10-02 19:22:00,0.91675,0.91675,0.91675,0.91675,69600000.0
2009-10-02 19:23:00,0.91675,0.91675,0.9167,0.91675,50600000.0
2009-10-02 19:24:00,0.91675,0.91675,0.9166,0.9166,100400000.0
2009-10-02 19:25:00,0.9166,0.91665,0.91655,0.91665,136500000.0
2009-10-02 19:26:00,0.91665,0.91665,0.91655,0.91665,116000000.0
2009-10-02 19:27:00,0.91665,0.9167,0.9166,0.9167,72400000.0
2009-10-02 19:28:00,0.91675,0.91675,0.9165,0.9165,69600000.0
2009-10-02 19:29:00,0.9165,0.91655,0.9165,0.91655,29700000.0
2009-10-02 19:30:00,0.9165,0.91655,0.9165,0.9165,66000000.0
2009-10-02 19:31:00,0.9165,0.9165,0.9165,0.9165,90300000.0
2009-10-02 19:32:00,0.9165,0.9165,0.91635,0.91635,339200000.0
2009-10-02 19:33:00,0.91635,0.9165,0.91635,0.91645,123900000.0
2009-10-02 19:34:00,0.91645,0.91645,0.91645,0.91645,59200000.0
2009-10-02 19:35:00,0.91645,0.9165,0.9163,0.91645,182200000.0
2009-10-02 19:36:00,0.9165,0.91665,0.9165,0.91665,330300000.0
2009-10-02 19:37:00,0.91665,0.91675,0.91665,0.91675,259400000.0
2009-10-02 19:38:00,0.9167,0.9169,0.9167,0.9169,226800000.0
2009-10-02 19:39:00,0.91685,0.91695,0.91685,0.9169,148100000.0
2009-10-02 19:40:00,0.9169,0.9169,0.91685,0.9169,143100000.0
2009-10-02 19:41:00,0.9169,0.9169,0.91685,0.91685,212800000.0
2009-10-02 19:42:00,0.91685,0.9171,0.91685,0.917,188400000.0
2009-10-02 19:43:00,0.917,0.917,0.91685,0.91685,348500000.0
2009-10-02 19:44:00,0.91685,0.91685,0.9167,0.9167,282200000.0
2009-10-02 19:45:00,0.9167,0.91685,0.9167,0.91675,420000000.0
2009-10-02 19:46:00,0.91675,0.9169,0.91675,0.9169,134400000.0
2009-10-02 19:47:00,0.91685,0.91685,0.91675,0.91675,314400001.0
2009-10-02 19:48:00,0.91675,0.9168,0.91675,0.9168,239100000.0
2009-10-02 19:49:00,0.9168,0.9169,0.9166,0.9167,260300000.0
2009-10-02 19:50:00,0.9167,0.9167,0.9163,0.91635,593700000.0
2009-10-02 19:51:00,0.91635,0.91635,0.91595,0.9162,675699999.0
2009-10-02 19:52:00,0.91615,0.9162,0.91605,0.91605,360500000.0
2009-10-02 19:53:00,0.91605,0.9161,0.91595,0.91605,351300000.0
2009-10-02 19:54:00,0.91605,0.91625,0.91605,0.91615,394700000.0
2009-10-02 19:55:00,0.91615,0.91635,0.91615,0.91625,448900001.0
2009-10-02 19:56:00,0.9162,0.91635,0.916,0.9163,628300000.0
2009-10-02 19:57:00,0.91635,0.91635,0.9162,0.9163,327000001.0
2009-10-02 19:58:00,0.9163,0.9163,0.9162,0.9163,355100001.0
2009-10-02 19:59:00,0.9163,0.9163,0.91625,0.9163,80300000.0
2009-10-02 20:00:00,0.9163,0.9163,0.9162,0.9163,163200000.0
2009-10-02 20:01:00,0.91635,0.9166,0.9163,0.91645,644000002.0
2009-10-02 20:02:00,0.91645,0.91655,0.9164,0.91645,589700001.0
2009-10-02 20:03:00,0.91645,0.9165,0.91645,0.91645,119500000.0
2009-10-02 20:04:00,0.91645,0.9165,0.9164,0.9165,384500000.0
2009-10-02 20:05:00,0.9165,0.9165,0.9163,0.9163,157800000.0
2009-10-02 20:06:00,0.9163,0.9165,0.9163,0.9164,204000000.0
2009-10-02 20:07:00,0.9164,0.91655,0.9164,0.9165,215400000.0
2009-10-02 20:08:00,0.9165,0.9166,0.9165,0.91655,93500000.0
2009-10-02 20:09:00,0.91655,0.91665,0.91655,0.91665,354999999.0
2009-10-02 20:10:00,0.91665,0.9168,0.9166,0.91665,364700000.0
2009-10-02 20:11:00,0.91665,0.91675,0.91665,0.9167,241200000.0
2009-10-02 20:12:00,0.9167,0.91675,0.91665,0.9167,154600000.0
2009-10-02 20:13:00,0.9167,0.9168,0.91655,0.9168,184000000.0
2009-10-02 20:14:00,0.9168,0.9169,0.91675,0.9168,226800001.0
2009-10-02 20:15:00,0.9168,0.9168,0.9167,0.9168,100600000.0
2009-10-02 20:16:00,0.9168,0.9169,0.9168,0.9169,209800000.0
2009-10-02 20:17:00,0.9169,0.91695,0.9169,0.91695,43200000.0
2009-10-02 20:18:00,0.91695,0.917,0.9169,0.9169,205500000.0
2009-10-02 20:19:00,0.9169,0.917,0.91685,0.91695,341099999.0
2009-10-02 20:20:00,0.9169,0.9169,0.9167,0.91685,296300000.0
2009-10-02 20:21:00,0.91685,0.9169,0.91675,0.91685,249700000.0
2009-10-02 20:22:00,0.91685,0.9169,0.91685,0.91685,225000000.0
2009-10-02 20:23:00,0.9169,0.9169,0.91675,0.9168,253800000.0
2009-10-02 20:24:00,0.9168,0.91685,0.9168,0.9168,67900000.0
2009-10-02 20:25:00,0.91675,0.91675,0.9167,0.91675,206700000.0
2009-10-02 20:26:00,0.9168,0.91685,0.9167,0.9168,294000000.0
2009-10-02 20:27:00,0.9168,0.91685,0.9167,0.9167,260600001.0
2009-10-02 20:28:00,0.9167,0.91685,0.9167,0.91675,255499999.0
2009-10-02 20:29:00,0.91675,0.91685,0.9167,0.91675,117800000.0
2009-10-02 20:30:00,0.91675,0.9169,0.9167,0.91685,252600000.0
2009-10-02 20:31:00,0.91685,0.9169,0.9168,0.9168,243900000.0
2009-10-02 20:32:00,0.91675,0.9169,0.91675,0.9168,370000000.0
2009-10-02 20:33:00,0.9168,0.91695,0.9168,0.9169,235100000.0
2009-10-02 20:34:00,0.91695,0.91705,0.9168,0.9168,231200000.0
2009-10-02 20:35:00,0.9168,0.9168,0.9166,0.91665,252500000.0
2009-10-02 20:36:00,0.91665,0.91665,0.91645,0.91655,494600000.0
2009-10-02 20:37:00,0.91655,0.91655,0.91645,0.91655,304500000.0
2009-10-02 20:38:00,0.91655,0.91655,0.91645,0.91645,132400000.0
2009-10-02 20:39:00,0.91645,0.9165,0.91645,0.9165,367299999.0
2009-10-02 20:40:00,0.9165,0.9166,0.91645,0.91655,322000000.0
2009-10-02 20:41:00,0.91655,0.9166,0.91645,0.91645,128500000.0
2009-10-02 20:42:00,0.91645,0.9167,0.91645,0.91665,535600000.0
2009-10-02 20:43:00,0.91665,0.91665,0.9166,0.9166,37500000.0
2009-10-02 20:44:00,0.91655,0.91675,0.91655,0.9167,360500001.0
2009-10-02 20:45:00,0.9167,0.9167,0.91665,0.9167,279800000.0
2009-10-02 20:46:00,0.91665,0.9167,0.9166,0.91665,337200000.0
2009-10-02 20:47:00,0.91665,0.9167,0.91665,0.9167,100200002.0
2009-10-02 20:48:00,0.9167,0.91675,0.91665,0.91675,234400000.0
2009-10-02 20:49:00,0.91675,0.91675,0.9167,0.91675,123700000.0
2009-10-02 20:50:00,0.91675,0.91675,0.9166,0.9167,101800001.0
2009-10-02 20:51:00,0.9167,0.9167,0.91655,0.91655,377100001.0
2009-10-02 20:52:00,0.91655,0.9166,0.91645,0.9165,479099996.0
2009-10-02 20:53:00,0.9165,0.9166,0.91645,0.91655,140100000.0
2009-10-02 20:54:00,0.9165,0.91655,0.9165,0.91655,130100000.0
2009-10-02 20:55:00,0.91655,0.91655,0.9165,0.9165,280200000.0
2009-10-02 20:56:00,0.9165,0.91655,0.9165,0.9165,112600000.0
2009-10-02 20:57:00,0.9165,0.91675,0.9164,0.91655,351400000.0
2009-10-02 20:58:00,0.91655,0.9166,0.91655,0.91655,169300000.0
2009-10-02 20:59:00,0.91655,0.9166,0.9164,0.9164,318700001.0
2009-10-02 21:00:00,0.91635,0.9164,0.9163,0.91635,580199999.0
2009-10-02 21:01:00,0.91635,0.91655,0.91635,0.9165,322400000.0
2009-10-02 21:02:00,0.9165,0.91675,0.9165,0.91675,220900000.0
2009-10-02 21:03:00,0.91675,0.9168,0.91665,0.9167,239500000.0
2009-10-02 21:04:00,0.91675,0.91675,0.9164,0.9164,212500000.0
2009-10-02 21:05:00,0.9164,0.9164,0.9164,0.9164,64200000.0
2009-10-02 21:06:00,0.9164,0.9165,0.9164,0.9165,365000000.0
2009-10-02 21:07:00,0.9165,0.9165,0.91645,0.91645,235500000.0
2009-10-02 21:08:00,0.91645,0.9165,0.9164,0.9164,245800000.0
2009-10-02 21:09:00,0.9164,0.9164,0.9164,0.9164,75900000.0
2009-10-02 21:10:00,0.9164,0.91645,0.9164,0.9164,218400000.0
2009-10-02 21:11:00,0.9164,0.91645,0.91635,0.9164,329800000.0
2009-10-02 21:12:00,0.9164,0.9164,0.9164,0.9164,66600000.0
2009-10-02 21:13:00,0.9164,0.9164,0.91635,0.9164,177100000.0
2009-10-02 21:14:00,0.9164,0.91645,0.9164,0.91645,175500000.0
2009-10-02 21:15:00,0.91645,0.9165,0.9164,0.9164,201100000.0
2009-10-02 21:16:00,0.9164,0.9165,0.9164,0.9165,271600000.0
2009-10-02 21:17:00,0.91655,0.91665,0.9165,0.91655,410400000.0
2009-10-02 21:18:00,0.91655,0.91675,0.91655,0.9166,352300000.0
2009-10-02 21:19:00,0.9166,0.9166,0.9164,0.9164,117500000.0
2009-10-02 21:20:00,0.9164,0.91645,0.9163,0.9164,218200000.0
2009-10-02 21:21:00,0.91635,0.9164,0.9163,0.91635,225400001.0
2009-10-02 21:22:00,0.91635,0.91635,0.9163,0.91635,90100000.0
2009-10-02 21:23:00,0.91635,0.9165,0.9163,0.91645,357000000.0
2009-10-02 21:24:00,0.91645,0.91655,0.9164,0.9165,188600000.0
2009-10-02 21:25:00,0.9165,0.9165,0.9163,0.9163,130900000.0
2009-10-02 21:26:00,0.9163,0.91635,0.9163,0.91635,220400000.0
2009-10-02 21:27:00,0.9163,0.91635,0.9162,0.9162,195300000.0
2009-10-02 21:28:00,0.9162,0.91625,0.9162,0.9162,205000000.0
2009-10-02 21:29:00,0.9162,0.9162,0.9161,0.91615,132400000.0
2009-10-02 21:30:00,0.91615,0.9162,0.9161,0.9161,228000000.0
2009-10-02 21:31:00,0.91615,0.9162,0.9161,0.9161,429400000.0
2009-10-02 21:32:00,0.9161,0.9162,0.9161,0.91615,392900001.0
2009-10-02 21:33:00,0.91615,0.9162,0.91615,0.91615,185600000.0
2009-10-02 21:34:00,0.91615,0.91625,0.91615,0.9162,217400000.0
2009-10-02 21:35:00,0.9162,0.91625,0.9161,0.9162,209400000.0
2009-10-02 21:36:00,0.9162,0.91625,0.91615,0.91625,95100000.0
2009-10-02 21:37:00,0.91625,0.91635,0.9162,0.9163,304300000.0
2009-10-02 21:38:00,0.91625,0.91625,0.9162,0.9162,210000000.0
2009-10-02 21:39:00,0.9162,0.9162,0.916,0.91605,389900000.0
2009-10-02 21:40:00,0.91605,0.9161,0.916,0.916,196100000.0
2009-10-02 21:41:00,0.91605,0.91605,0.9159,0.916,317100000.0
2009-10-02 21:42:00,0.916,0.916,0.91585,0.91585,391100000.0
2009-10-02 21:43:00,0.9159,0.9159,0.9159,0.9159,59000000.0
2009-10-02 21:44:00,0.91585,0.9159,0.91585,0.91585,39800000.0
2009-10-02 21:45:00,0.91585,0.91595,0.91585,0.91595,16700000.0
2009-10-02 21:46:00,0.91585,0.91585,0.9158,0.9158,110700000.0
2009-10-02 21:47:00,0.9158,0.91585,0.9157,0.9158,212100000.0
2009-10-02 21:48:00,0.91575,0.91585,0.9157,0.9158,167400000.0
2009-10-02 21:49:00,0.9158,0.91585,0.9158,0.91585,120400000.0
2009-10-02 21:50:00,0.9158,0.91585,0.91575,0.9158,327300000.0
2009-10-02 21:51:00,0.91585,0.91585,0.9157,0.91575,342000000.0
2009-10-02 21:52:00,0.91575,0.91585,0.91575,0.91575,218900000.0
2009-10-02 21:53:00,0.91575,0.9158,0.91565,0.9157,497000000.0
2009-10-02 21:54:00,0.9157,0.9158,0.9157,0.9157,158100001.0
2009-10-02 21:55:00,0.91575,0.9158,0.9156,0.9157,614699995.0
2009-10-02 21:56:00,0.91565,0.91575,0.91555,0.91555,276700000.0
2009-10-02 21:57:00,0.91555,0.9156,0.91555,0.9156,312300000.0
2009-10-02 21:58:00,0.9156,0.9157,0.9156,0.9157,170200000.0
2009-10-02 21:59:00,0.9157,0.91575,0.91555,0.91555,224700000.0
2009-10-02 22:00:00,0.91555,0.91565,0.91555,0.91565,364100000.0
2009-10-02 22:01:00,0.9156,0.9156,0.91545,0.91555,295400000.0
2009-10-02 22:02:00,0.91555,0.9157,0.91555,0.9157,107600000.0
2009-10-02 22:03:00,0.91565,0.91565,0.91555,0.9156,72000000.0
2009-10-02 22:04:00,0.9156,0.9156,0.9156,0.9156,59400000.0
2009-10-02 22:05:00,0.91565,0.91565,0.91555,0.9156,86000000.0
2009-10-02 22:06:00,0.9156,0.9156,0.91555,0.9156,97400000.0
2009-10-02 22:07:00,0.9156,0.91565,0.91555,0.91555,46700000.0
2009-10-02 22:08:00,0.91555,0.9156,0.91555,0.9156,108600000.0
2009-10-02 22:09:00,0.9156,0.91575,0.9156,0.91565,163500000.0
2009-10-02 22:10:00,0.9157,0.9157,0.9156,0.9156,169400000.0
2009-10-02 22:11:00,0.9156,0.91565,0.9155,0.91565,142900000.0
2009-10-02 22:12:00,0.91565,0.91565,0.9155,0.9155,107500000.0
2009-10-02 22:13:00,0.9155,0.91555,0.9155,0.91555,111800000.0
2009-10-02 22:14:00,0.9155,0.9155,0.91525,0.9153,216200000.0
2009-10-02 22:15:00,0.9154,0.91545,0.9153,0.91535,87700000.0
2009-10-02 22:16:00,0.9153,0.9153,0.91525,0.91525,8200000.0
2009-10-02 22:17:00,0.91525,0.91525,0.915,0.91505,194900000.0
2009-10-02 22:18:00,0.915,0.91505,0.91485,0.91485,135100000.0
2009-10-02 22:19:00,0.91485,0.915,0.91485,0.9149,288100000.0
2009-10-02 22:20:00,0.9149,0.91495,0.9143,0.91475,96600000.0
2009-10-02 22:21:00,0.91475,0.9148,0.91475,0.9148,32300000.0
2009-10-02 22:22:00,0.9147,0.91475,0.91445,0.91455,282500000.0
2009-10-02 22:23:00,0.9146,0.9149,0.9146,0.91485,254600000.0
2009-10-02 22:24:00,0.91485,0.91505,0.91485,0.91505,316700000.0
2009-10-02 22:25:00,0.91505,0.91505,0.91495,0.91495,102400000.0
2009-10-02 22:26:00,0.91495,0.915,0.91495,0.91495,45300000.0
2009-10-02 22:27:00,0.91495,0.91495,0.9149,0.91495,99400000.0
2009-10-02 22:28:00,0.9149,0.915,0.9149,0.91495,122200000.0
2009-10-02 22:29:00,0.91495,0.915,0.91485,0.9149,72200000.0
2009-10-02 22:30:00,0.91485,0.91485,0.9143,0.9143,116400000.0
2009-10-02 22:31:00,0.9143,0.91435,0.9142,0.91435,146000000.0
2009-10-02 22:32:00,0.91435,0.91435,0.91435,0.91435,53000000.0
2009-10-02 22:33:00,0.91435,0.91435,0.91435,0.91435,178600000.0
2009-10-02 22:34:00,0.91435,0.91435,0.91425,0.91425,81200000.0
2009-10-02 22:35:00,0.9142,0.9142,0.91405,0.91415,65000000.0
2009-10-02 22:36:00,0.91415,0.91415,0.9141,0.91415,72200000.0
2009-10-02 22:37:00,0.91415,0.9142,0.91415,0.9142,29500000.0
2009-10-02 22:38:00,0.9142,0.91425,0.91415,0.91415,91700000.0
2009-10-02 22:39:00,0.91415,0.9142,0.91415,0.91415,77600000.0
2009-10-02 22:40:00,0.9142,0.9143,0.91415,0.91415,160000000.0
2009-10-02 22:41:00,0.91415,0.91425,0.91415,0.9142,351200000.0
2009-10-02 22:42:00,0.9142,0.91425,0.9142,0.9142,130200000.0
2009-10-02 22:43:00,0.9142,0.91425,0.9142,0.91425,104300000.0
2009-10-02 22:44:00,0.91425,0.91435,0.91425,0.9143,75800000.0
2009-10-02 22:45:00,0.9143,0.9143,0.91425,0.9143,31200000.0
2009-10-02 22:46:00,0.9143,0.9143,0.9143,0.9143,25000000.0
2009-10-02 22:47:00,0.9143,0.9143,0.91425,0.91425,53000000.0
2009-10-02 22:48:00,0.9142,0.9144,0.9142,0.9144,88900000.0
2009-10-02 22:49:00,0.9144,0.9144,0.9144,0.9144,50000000.0
2009-10-02 22:50:00,0.9144,0.9145,0.9143,0.91435,122700000.0
2009-10-02 22:51:00,0.91435,0.91435,0.9143,0.91435,51900000.0
2009-10-02 22:52:00,0.91435,0.91435,0.9143,0.91435,41800000.0
2009-10-02 22:53:00,0.91435,0.91435,0.91425,0.91425,58900000.0
2009-10-02 22:54:00,0.91425,0.9145,0.91425,0.91445,115800000.0
2009-10-02 22:55:00,0.91445,0.9145,0.91435,0.91435,55000000.0
2009-10-02 22:56:00,0.91435,0.91445,0.91435,0.91435,76000000.0
2009-10-02 22:57:00,0.91435,0.91435,0.9141,0.91415,254800000.0
2009-10-02 22:58:00,0.9141,0.9141,0.91405,0.91405,88400000.0
2009-10-02 22:59:00,0.91415,0.91415,0.914,0.914,71600000.0
2009-10-04 23:00:00,0.91613,0.91624,0.91543,0.91562,511800000.0
2009-10-04 23:01:00,0.91557,0.91601,0.91536,0.91601,426299998.0
2009-10-04 23:02:00,0.91578,0.91595,0.91567,0.91595,224900000.0
2009-10-04 23:03:00,0.9159,0.91595,0.91554,0.9157,277000001.0
2009-10-04 23:04:00,0.91555,0.91555,0.9155,0.91555,3000000.0
2009-10-04 23:05:00,0.91545,0.91545,0.91535,0.91535,8800000.0
2009-10-04 23:06:00,0.91545,0.91545,0.91535,0.9154,16600000.0
2009-10-04 23:07:00,0.91545,0.91545,0.91515,0.91515,11400000.0
2009-10-04 23:08:00,0.9151,0.9152,0.91505,0.91515,22400000.0
2009-10-04 23:09:00,0.9151,0.9153,0.9151,0.91525,31400000.0
2009-10-04 23:10:00,0.91508,0.91512,0.91508,0.91508,429800000.0
2009-10-04 23:11:00,0.9154,0.91585,0.9153,0.91585,13900000.0
2009-10-04 23:12:00,0.9159,0.9159,0.91495,0.91515,25800000.0
2009-10-04 23:13:00,0.9153,0.91605,0.91525,0.91605,46600000.0
2009-10-04 23:14:00,0.91605,0.91605,0.91605,0.91605,23000000.0
2009-10-04 23:15:00,0.91605,0.91605,0.91605,0.91605,23000000.0
2009-10-04 23:16:00,0.91625,0.91645,0.91555,0.91585,60800000.0
2009-10-04 23:17:00,0.916,0.916,0.91565,0.91595,14600000.0
2009-10-04 23:18:00,0.91605,0.91605,0.91595,0.91605,15000000.0
2009-10-04 23:19:00,0.91605,0.91605,0.91605,0.91605,7800000.0
2009-10-04 23:20:00,0.91605,0.91615,0.91605,0.91615,23000000.0
2009-10-04 23:21:00,0.91615,0.9162,0.91615,0.9162,11600000.0
2009-10-04 23:22:00,0.91615,0.91615,0.91615,0.91615,17000000.0
2009-10-04 23:23:00,0.91615,0.91615,0.91615,0.91615,9200000.0
2009-10-04 23:24:00,0.91615,0.91615,0.91615,0.91615,10200000.0
2009-10-04 23:25:00,0.91615,0.91615,0.91615,0.91615,16400000.0
2009-10-04 23:26:00,0.91615,0.91615,0.91605,0.91605,23600000.0
2009-10-04 23:27:00,0.9161,0.9161,0.91565,0.9157,55400000.0
2009-10-04 23:28:00,0.9157,0.9157,0.9157,0.9157,1600000.0
2009-10-04 23:29:00,0.9157,0.9159,0.91565,0.9157,36400000.0
2009-10-04 23:30:00,0.91565,0.9159,0.91565,0.9159,33200000.0
2009-10-04 23:31:00,0.9159,0.9159,0.9158,0.9159,29800000.0
2009-10-04 23:32:00,0.9159,0.91625,0.91585,0.91625,49200000.0
2009-10-04 23:33:00,0.91625,0.9166,0.9162,0.91635,67200000.0
2009-10-04 23:34:00,0.91635,0.91645,0.9161,0.9162,87200000.0
2009-10-04 23:35:00,0.9162,0.9164,0.916,0.9161,162800000.0
2009-10-04 23:36:00,0.91605,0.91605,0.91565,0.91565,11600000.0
2009-10-04 23:37:00,0.9157,0.9158,0.9157,0.9158,22800000.0
2009-10-04 23:38:00,0.9157,0.9158,0.9154,0.9156,84400000.0
2009-10-04 23:39:00,0.9156,0.91565,0.9155,0.9155,69600000.0
2009-10-04 23:40:00,0.9156,0.9156,0.9154,0.9154,45800000.0
2009-10-04 23:41:00,0.91545,0.91545,0.9154,0.9154,39200000.0
2009-10-04 23:42:00,0.9154,0.91555,0.9154,0.9155,71400000.0
2009-10-04 23:43:00,0.91545,0.91545,0.91545,0.91545,20800000.0
2009-10-04 23:44:00,0.91535,0.9154,0.91535,0.9154,24000000.0
2009-10-04 23:45:00,0.91545,0.91545,0.9154,0.9154,45200000.0
2009-10-04 23:46:00,0.91535,0.91535,0.9153,0.9153,6800000.0
2009-10-04 23:47:00,0.9153,0.9154,0.91525,0.9154,9600000.0
2009-10-04 23:48:00,0.91545,0.91545,0.9154,0.9154,2000000.0
2009-10-04 23:49:00,0.9154,0.9154,0.9154,0.9154,2000000.0
2009-10-04 23:50:00,0.9154,0.9154,0.9154,0.9154,28600000.0
2009-10-04 23:51:00,0.9154,0.9154,0.9154,0.9154,2400000.0
2009-10-04 23:52:00,0.9154,0.9154,0.9152,0.9152,12400000.0
2009-10-04 23:53:00,0.91525,0.9153,0.91525,0.91525,21600000.0
2009-10-04 23:54:00,0.9153,0.9153,0.91525,0.91525,23200000.0
2009-10-04 23:55:00,0.91525,0.9154,0.91525,0.9154,48100000.0
2009-10-04 23:56:00,0.9154,0.91605,0.91535,0.91605,35300000.0
2009-10-04 23:57:00,0.91595,0.91605,0.91585,0.91585,19200000.0
2009-10-04 23:58:00,0.91554,0.91581,0.91532,0.91551,702999999.0
2009-10-04 23:59:00,0.9159,0.9159,0.9158,0.91585,12000000.0
2009-10-05 00:00:00,0.91585,0.9162,0.9158,0.91595,58400000.0
2009-10-05 00:01:00,0.91605,0.91625,0.91595,0.9161,48800000.0
2009-10-05 00:02:00,0.9161,0.9161,0.91605,0.91605,19400000.0
2009-10-05 00:03:00,0.91605,0.91605,0.91595,0.916,36000000.0
2009-10-05 00:04:00,0.916,0.9161,0.9157,0.9157,43600000.0
2009-10-05 00:05:00,0.9157,0.91595,0.9156,0.91595,111400000.0
2009-10-05 00:06:00,0.9159,0.91595,0.9155,0.9155,38900000.0
2009-10-05 00:07:00,0.91545,0.91545,0.91545,0.91545,26900000.0
2009-10-05 00:08:00,0.91545,0.91555,0.91545,0.91545,110000000.0
2009-10-05 00:09:00,0.91545,0.91555,0.9154,0.9154,66000000.0
2009-10-05 00:10:00,0.9154,0.9155,0.9154,0.9155,32000000.0
2009-10-05 00:11:00,0.9155,0.91555,0.91545,0.91545,73500000.0
2009-10-05 00:12:00,0.91545,0.9155,0.9154,0.9154,74700000.0
2009-10-05 00:13:00,0.9154,0.91545,0.9154,0.9154,26500000.0
2009-10-05 00:14:00,0.91545,0.91565,0.9153,0.91535,53500000.0
2009-10-05 00:15:00,0.9154,0.9157,0.91535,0.9156,55000000.0
2009-10-05 00:16:00,0.9156,0.9156,0.91535,0.9154,20900000.0
2009-10-05 00:17:00,0.9154,0.91545,0.9154,0.9154,46600000.0
2009-10-05 00:18:00,0.9154,0.91545,0.9154,0.9154,32600000.0
2009-10-05 00:19:00,0.9154,0.9154,0.9154,0.9154,15400000.0
2009-10-05 00:20:00,0.9154,0.9154,0.91525,0.9153,33600000.0
2009-10-05 00:21:00,0.9153,0.9153,0.91525,0.91525,36500000.0
2009-10-05 00:22:00,0.91525,0.91535,0.9152,0.9152,99600000.0
2009-10-05 00:23:00,0.91525,0.9155,0.91525,0.91525,64700000.0
2009-10-05 00:24:00,0.91525,0.9153,0.9152,0.9152,73400000.0
2009-10-05 00:25:00,0.91525,0.91535,0.9151,0.9151,231400000.0
2009-10-05 00:26:00,0.9151,0.9151,0.91505,0.91505,45600000.0
2009-10-05 00:27:00,0.91505,0.91505,0.91495,0.915,74700000.0
2009-10-05 00:28:00,0.915,0.9151,0.915,0.9151,87600000.0
2009-10-05 00:29:00,0.9151,0.9151,0.91505,0.9151,48100000.0
2009-10-05 00:30:00,0.9151,0.9151,0.91505,0.9151,37600000.0
2009-10-05 00:31:00,0.9151,0.9151,0.915,0.915,63700000.0
2009-10-05 00:32:00,0.91505,0.91505,0.915,0.915,18300000.0
2009-10-05 00:33:00,0.915,0.915,0.915,0.915,7400000.0
2009-10-05 00:34:00,0.915,0.915,0.91495,0.91495,43900000.0
2009-10-05 00:35:00,0.915,0.915,0.91495,0.91495,34200000.0
2009-10-05 00:36:00,0.915,0.91505,0.915,0.915,9600000.0
2009-10-05 00:37:00,0.915,0.915,0.915,0.915,9600000.0
2009-10-05 00:38:00,0.915,0.91505,0.91495,0.91505,81600000.0
2009-10-05 00:39:00,0.91505,0.9152,0.91505,0.91505,111600000.0
2009-10-05 00:40:00,0.91505,0.91505,0.91505,0.91505,8800000.0
2009-10-05 00:41:00,0.9151,0.9151,0.91505,0.91505,33700000.0
2009-10-05 00:42:00,0.9151,0.91535,0.91505,0.9153,126600000.0
2009-10-05 00:43:00,0.91535,0.9155,0.91495,0.9152,242400000.0
2009-10-05 00:44:00,0.91515,0.91525,0.91515,0.91525,175800000.0
2009-10-05 00:45:00,0.91525,0.91525,0.9151,0.91525,48800000.0
2009-10-05 00:46:00,0.91525,0.9154,0.91525,0.9154,55200000.0
2009-10-05 00:47:00,0.91545,0.91545,0.9153,0.9153,74400000.0
2009-10-05 00:48:00,0.91535,0.9154,0.91535,0.91535,17800000.0
2009-10-05 00:49:00,0.9154,0.9154,0.91535,0.91535,21200000.0
2009-10-05 00:50:00,0.9154,0.91595,0.91535,0.91585,122200000.0
2009-10-05 00:51:00,0.9158,0.91605,0.91565,0.91585,96700000.0
2009-10-05 00:52:00,0.91585,0.9161,0.9156,0.9159,233100000.0
2009-10-05 00:53:00,0.91595,0.91615,0.9159,0.9161,211100000.0
2009-10-05 00:54:00,0.9161,0.91625,0.9161,0.91615,119900000.0
2009-10-05 00:55:00,0.9161,0.9161,0.916,0.91605,49400000.0
2009-10-05 00:56:00,0.91605,0.91625,0.91605,0.91625,184100000.0
2009-10-05 00:57:00,0.91625,0.91625,0.916,0.916,235200000.0
2009-10-05 00:58:00,0.916,0.9163,0.916,0.91625,97900000.0
2009-10-05 00:59:00,0.91625,0.9167,0.91625,0.91665,118500000.0
2009-10-05 01:00:00,0.9167,0.9167,0.9166,0.91665,29300000.0
2009-10-05 01:01:00,0.91665,0.91665,0.91655,0.9166,160100000.0
2009-10-05 01:02:00,0.9166,0.9167,0.91655,0.9167,175100000.0
2009-10-05 01:03:00,0.91675,0.91675,0.9161,0.91625,82600000.0
2009-10-05 01:04:00,0.91625,0.9166,0.91625,0.91655,183700000.0
2009-10-05 01:05:00,0.91655,0.91665,0.91645,0.91655,281300000.0
2009-10-05 01:06:00,0.9166,0.91685,0.91655,0.9167,284300000.0
2009-10-05 01:07:00,0.9167,0.9167,0.91645,0.91655,390900000.0
2009-10-05 01:08:00,0.91655,0.91655,0.91645,0.91645,263300000.0
2009-10-05 01:09:00,0.9164,0.9164,0.91635,0.91635,146300000.0
2009-10-05 01:10:00,0.91635,0.9165,0.91635,0.9165,25900000.0
2009-10-05 01:11:00,0.9165,0.91655,0.9165,0.9165,19200000.0
2009-10-05 01:12:00,0.9165,0.91675,0.9165,0.91675,266700000.0
2009-10-05 01:13:00,0.91675,0.91675,0.9166,0.9167,240300000.0
2009-10-05 01:14:00,0.9167,0.91675,0.91665,0.91665,111200000.0
2009-10-05 01:15:00,0.9167,0.9167,0.91645,0.91665,532300000.0
2009-10-05 01:16:00,0.91655,0.9166,0.9165,0.9165,204600000.0
2009-10-05 01:17:00,0.9165,0.91665,0.91645,0.91665,493000000.0
2009-10-05 01:18:00,0.91665,0.91665,0.9165,0.9166,167600000.0
2009-10-05 01:19:00,0.9166,0.9166,0.9164,0.91655,250700000.0
2009-10-05 01:20:00,0.9165,0.9166,0.9163,0.9164,319100000.0
2009-10-05 01:21:00,0.9164,0.9164,0.9162,0.9163,130400000.0
2009-10-05 01:22:00,0.9163,0.91635,0.9163,0.9163,84000000.0
2009-10-05 01:23:00,0.9163,0.9164,0.91625,0.9164,57700000.0
2009-10-05 01:24:00,0.9164,0.91655,0.9164,0.91655,192900000.0
2009-10-05 01:25:00,0.91655,0.9167,0.91655,0.9167,82600000.0
2009-10-05 01:26:00,0.9167,0.9167,0.9166,0.9166,213100000.0
2009-10-05 01:27:00,0.9166,0.91665,0.9166,0.91665,12800000.0
2009-10-05 01:28:00,0.91665,0.91665,0.9166,0.9166,7600000.0
2009-10-05 01:29:00,0.9166,0.9166,0.91655,0.91655,17600000.0
2009-10-05 01:30:00,0.9165,0.91655,0.9164,0.9164,259700000.0
2009-10-05 01:31:00,0.9164,0.9165,0.9164,0.91645,142900000.0
2009-10-05 01:32:00,0.91645,0.91645,0.91625,0.91635,184400000.0
2009-10-05 01:33:00,0.91635,0.9164,0.9163,0.91635,86000000.0
2009-10-05 01:34:00,0.9163,0.9164,0.91625,0.9164,123500000.0
2009-10-05 01:35:00,0.9164,0.91645,0.9164,0.9164,44900000.0
2009-10-05 01:36:00,0.9164,0.9164,0.91635,0.91635,107100000.0
2009-10-05 01:37:00,0.91635,0.91635,0.91615,0.9163,146500000.0
2009-10-05 01:38:00,0.9163,0.9164,0.9163,0.9164,216900000.0
2009-10-05 01:39:00,0.9164,0.91645,0.91635,0.91645,56800000.0
2009-10-05 01:40:00,0.91645,0.9165,0.91645,0.9165,94000000.0
2009-10-05 01:41:00,0.91627,0.91641,0.91618,0.91641,308800000.0
2009-10-05 01:42:00,0.91622,0.91641,0.91622,0.9163,493800000.0
2009-10-05 01:43:00,0.91628,0.91645,0.91621,0.91635,453900001.0
2009-10-05 01:44:00,0.91645,0.91645,0.91645,0.91645,17600000.0
2009-10-05 01:45:00,0.9165,0.91655,0.9165,0.91655,22400000.0
2009-10-05 01:46:00,0.9165,0.91655,0.9165,0.9165,82900000.0
2009-10-05 01:47:00,0.9165,0.91665,0.9165,0.91665,81900000.0
2009-10-05 01:48:00,0.91665,0.9167,0.91665,0.91665,292200000.0
2009-10-05 01:49:00,0.91665,0.91665,0.91635,0.91645,708699999.0
2009-10-05 01:50:00,0.91645,0.91645,0.91635,0.91635,177200000.0
2009-10-05 01:51:00,0.91635,0.91635,0.9163,0.9163,50400000.0
2009-10-05 01:52:00,0.9163,0.9163,0.91605,0.91615,147100000.0
2009-10-05 01:53:00,0.91615,0.91615,0.91615,0.91615,35000000.0
2009-10-05 01:54:00,0.91615,0.91615,0.91615,0.91615,3900000.0
2009-10-05 01:55:00,0.9162,0.91635,0.91615,0.91635,41600000.0
2009-10-05 01:56:00,0.91635,0.9165,0.91635,0.9165,37600000.0
2009-10-05 01:57:00,0.9165,0.9165,0.9165,0.9165,1300000.0
2009-10-05 01:58:00,0.91645,0.91645,0.91615,0.91615,82700000.0
2009-10-05 01:59:00,0.91615,0.91635,0.91615,0.91625,119600000.0
2009-10-05 02:00:00,0.91625,0.9163,0.91615,0.9163,189900000.0
2009-10-05 02:01:00,0.91625,0.91635,0.9162,0.9163,181800000.0
2009-10-05 02:02:00,0.91625,0.9163,0.91625,0.91625,122700000.0
2009-10-05 02:03:00,0.91625,0.9163,0.91625,0.91625,52700000.0
2009-10-05 02:04:00,0.9163,0.9163,0.9162,0.9162,27400000.0
2009-10-05 02:05:00,0.9162,0.9162,0.91615,0.91615,238300000.0
2009-10-05 02:06:00,0.91615,0.91615,0.91615,0.91615,74700000.0
2009-10-05 02:07:00,0.91615,0.9162,0.91595,0.91595,233200000.0
2009-10-05 02:08:00,0.91595,0.91595,0.91465,0.91475,376600000.0
2009-10-05 02:09:00,0.91475,0.9148,0.9145,0.9145,335700000.0
2009-10-05 02:10:00,0.91445,0.91485,0.91445,0.91465,290100000.0
2009-10-05 02:11:00,0.91465,0.91505,0.9146,0.91505,329400000.0
2009-10-05 02:12:00,0.915,0.915,0.9146,0.91475,295400000.0
2009-10-05 02:13:00,0.91475,0.915,0.91475,0.9148,189600000.0
2009-10-05 02:14:00,0.9148,0.9148,0.9148,0.9148,17400000.0
2009-10-05 02:15:00,0.9148,0.9148,0.91475,0.9148,134600000.0
2009-10-05 02:16:00,0.9148,0.915,0.91475,0.91495,375800000.0
2009-10-05 02:17:00,0.91495,0.915,0.91495,0.915,230200000.0
2009-10-05 02:18:00,0.915,0.91515,0.91495,0.91495,256500000.0
2009-10-05 02:19:00,0.91495,0.915,0.9148,0.9148,167400000.0
2009-10-05 02:20:00,0.91475,0.91505,0.91475,0.915,434700000.0
2009-10-05 02:21:00,0.91495,0.91505,0.9149,0.91495,363500000.0
2009-10-05 02:22:00,0.91495,0.91505,0.9148,0.915,309600000.0
2009-10-05 02:23:00,0.91505,0.91505,0.9149,0.91495,245500000.0
2009-10-05 02:24:00,0.91495,0.91505,0.9149,0.915,460800000.0
2009-10-05 02:25:00,0.915,0.91525,0.91495,0.91515,753700000.0
2009-10-05 02:26:00,0.91515,0.91515,0.91495,0.915,529100000.0
2009-10-05 02:27:00,0.91505,0.9152,0.91495,0.9152,367700000.0
2009-10-05 02:28:00,0.91525,0.91525,0.9151,0.91515,258000000.0
2009-10-05 02:29:00,0.91515,0.91525,0.915,0.915,200500000.0
2009-10-05 02:30:00,0.915,0.91515,0.915,0.9151,150200000.0
2009-10-05 02:31:00,0.9151,0.9152,0.915,0.9152,416000000.0
2009-10-05 02:32:00,0.91525,0.91525,0.915,0.9151,513800000.0
2009-10-05 02:33:00,0.91515,0.9152,0.9149,0.91505,377800000.0
2009-10-05 02:34:00,0.91505,0.91525,0.91505,0.91525,83000000.0
2009-10-05 02:35:00,0.91525,0.9155,0.91525,0.9153,940199998.0
2009-10-05 02:36:00,0.9153,0.91545,0.91525,0.9153,617700000.0
2009-10-05 02:37:00,0.91535,0.9154,0.91525,0.91525,944399999.0
2009-10-05 02:38:00,0.91525,0.9154,0.91525,0.9153,392500001.0
2009-10-05 02:39:00,0.91535,0.9156,0.9153,0.9155,563600000.0
2009-10-05 02:40:00,0.9155,0.91585,0.9155,0.9158,904800000.0
2009-10-05 02:41:00,0.91575,0.91585,0.91565,0.9157,550200000.0
2009-10-05 02:42:00,0.9157,0.91575,0.91555,0.91565,387400000.0
2009-10-05 02:43:00,0.91565,0.9157,0.91555,0.9156,292300000.0
2009-10-05 02:44:00,0.9156,0.9157,0.91545,0.9155,416900000.0
2009-10-05 02:45:00,0.9155,0.91555,0.9153,0.91535,353800000.0
2009-10-05 02:46:00,0.9154,0.9155,0.91535,0.91535,187600000.0
2009-10-05 02:47:00,0.91535,0.91545,0.91535,0.91535,244300000.0
2009-10-05 02:48:00,0.9154,0.9154,0.91525,0.9153,220200000.0
2009-10-05 02:49:00,0.91525,0.91535,0.9152,0.91535,320600000.0
2009-10-05 02:50:00,0.91535,0.91545,0.91525,0.9154,282100000.0
2009-10-05 02:51:00,0.9154,0.9155,0.9152,0.9152,372200000.0
2009-10-05 02:52:00,0.9152,0.91525,0.91515,0.9152,455800000.0
2009-10-05 02:53:00,0.91525,0.91525,0.915,0.91505,551600000.0
2009-10-05 02:54:00,0.91505,0.91505,0.91485,0.91505,568700000.0
2009-10-05 02:55:00,0.91505,0.91515,0.9149,0.91505,553800000.0
2009-10-05 02:56:00,0.91505,0.9153,0.91505,0.9152,368500000.0
2009-10-05 02:57:00,0.9152,0.9153,0.91515,0.91525,182800000.0
2009-10-05 02:58:00,0.91525,0.91525,0.91495,0.91495,297899999.0
2009-10-05 02:59:00,0.91495,0.91505,0.91495,0.91505,234400000.0
2009-10-05 03:00:00,0.9151,0.91515,0.915,0.91505,194600000.0
2009-10-05 03:01:00,0.915,0.9151,0.915,0.915,164600000.0
2009-10-05 03:02:00,0.915,0.91505,0.91485,0.9149,314600000.0
2009-10-05 03:03:00,0.9149,0.91495,0.9148,0.91485,268900000.0
2009-10-05 03:04:00,0.91485,0.9149,0.9148,0.9148,161400000.0
2009-10-05 03:05:00,0.9148,0.91485,0.9143,0.91435,364000001.0
2009-10-05 03:06:00,0.91435,0.9144,0.91415,0.91435,514500000.0
2009-10-05 03:07:00,0.9143,0.9144,0.91415,0.9142,434500000.0
2009-10-05 03:08:00,0.9142,0.91475,0.9142,0.91465,355500000.0
2009-10-05 03:09:00,0.91465,0.91465,0.9142,0.91435,493300000.0
2009-10-05 03:10:00,0.91435,0.9144,0.9142,0.9144,488600000.0
2009-10-05 03:11:00,0.9144,0.91475,0.9144,0.9145,456200000.0
2009-10-05 03:12:00,0.9145,0.91455,0.9143,0.91435,336700000.0
2009-10-05 03:13:00,0.91435,0.91445,0.91435,0.9144,165900000.0
2009-10-05 03:14:00,0.9144,0.9145,0.91435,0.9145,440500000.0
2009-10-05 03:15:00,0.9145,0.9145,0.91435,0.9144,284200000.0
2009-10-05 03:16:00,0.9144,0.9145,0.91435,0.91435,294300000.0
2009-10-05 03:17:00,0.91435,0.91445,0.91435,0.9144,224200000.0
2009-10-05 03:18:00,0.9144,0.91475,0.9144,0.9147,373600000.0
2009-10-05 03:19:00,0.9147,0.91475,0.91465,0.9147,200400000.0
2009-10-05 03:20:00,0.9147,0.91475,0.9147,0.91475,232700000.0
2009-10-05 03:21:00,0.91475,0.91475,0.91455,0.91475,298700000.0
2009-10-05 03:22:00,0.91475,0.91485,0.91465,0.9147,475500000.0
2009-10-05 03:23:00,0.9147,0.91475,0.9146,0.9147,292900000.0
2009-10-05 03:24:00,0.91465,0.91475,0.9146,0.9147,380100000.0
2009-10-05 03:25:00,0.9147,0.9147,0.91465,0.91465,47400000.0
2009-10-05 03:26:00,0.91465,0.9147,0.91455,0.91455,236800000.0
2009-10-05 03:27:00,0.91455,0.9147,0.91445,0.91445,471200000.0
2009-10-05 03:28:00,0.91445,0.9145,0.9144,0.9145,246700000.0
2009-10-05 03:29:00,0.9145,0.91455,0.9144,0.9145,182800000.0
2009-10-05 03:30:00,0.91455,0.9148,0.9145,0.91475,566300000.0
2009-10-05 03:31:00,0.91475,0.91475,0.91465,0.91475,571600000.0
2009-10-05 03:32:00,0.91475,0.9149,0.91465,0.91485,832400000.0
2009-10-05 03:33:00,0.9149,0.9149,0.91465,0.91465,798899998.0
2009-10-05 03:34:00,0.91465,0.91465,0.91445,0.9145,391800000.0
2009-10-05 03:35:00,0.9145,0.91455,0.91445,0.91455,328200000.0
2009-10-05 03:36:00,0.91455,0.91455,0.91435,0.91435,277400000.0
2009-10-05 03:37:00,0.91435,0.9144,0.9143,0.91435,231800000.0
2009-10-05 03:38:00,0.91435,0.9145,0.9143,0.9143,369400000.0
2009-10-05 03:39:00,0.9143,0.9147,0.9143,0.9147,427900000.0
2009-10-05 03:40:00,0.9147,0.9148,0.91465,0.91475,360800000.0
2009-10-05 03:41:00,0.9148,0.9148,0.91465,0.9147,313600000.0
2009-10-05 03:42:00,0.9147,0.9148,0.91465,0.9148,238400000.0
2009-10-05 03:43:00,0.9148,0.91485,0.91465,0.9147,305900000.0
2009-10-05 03:44:00,0.9147,0.91485,0.91445,0.9146,573000000.0
2009-10-05 03:45:00,0.9146,0.91485,0.91455,0.91465,489700000.0
2009-10-05 03:46:00,0.9147,0.9148,0.91465,0.91475,569800000.0
2009-10-05 03:47:00,0.9148,0.9148,0.9146,0.91465,508199999.0
2009-10-05 03:48:00,0.91465,0.9147,0.9145,0.9146,577500000.0
2009-10-05 03:49:00,0.91455,0.9146,0.9145,0.9146,241100000.0
2009-10-05 03:50:00,0.91465,0.91495,0.9146,0.9149,1084699997.0
2009-10-05 03:51:00,0.91495,0.91505,0.91495,0.915,322600003.0
2009-10-05 03:52:00,0.91505,0.91505,0.9149,0.91495,391000002.0
2009-10-05 03:53:00,0.915,0.9151,0.91495,0.91505,451300001.0
2009-10-05 03:54:00,0.91505,0.91525,0.915,0.9152,192400001.0
2009-10-05 03:55:00,0.9152,0.9153,0.91515,0.9152,362500000.0
2009-10-05 03:56:00,0.9152,0.9153,0.9151,0.91525,407000000.0
2009-10-05 03:57:00,0.91525,0.91545,0.9152,0.9154,170300000.0
2009-10-05 03:58:00,0.91545,0.91545,0.9154,0.91545,272300000.0
2009-10-05 03:59:00,0.9154,0.91545,0.91535,0.91535,140000000.0
2009-10-05 04:00:00,0.91535,0.91545,0.91535,0.9154,179099999.0
2009-10-05 04:01:00,0.9154,0.91545,0.91535,0.91545,105600000.0
2009-10-05 04:02:00,0.91545,0.91545,0.91545,0.91545,36200000.0
2009-10-05 04:03:00,0.91545,0.91545,0.9154,0.91545,69900000.0
2009-10-05 04:04:00,0.91545,0.91555,0.91535,0.91545,583799999.0
2009-10-05 04:05:00,0.91545,0.9155,0.91535,0.9155,448800000.0
2009-10-05 04:06:00,0.9155,0.91575,0.91525,0.91575,447100000.0
2009-10-05 04:07:00,0.91575,0.9158,0.91555,0.91555,465400003.0
2009-10-05 04:08:00,0.91555,0.91585,0.91555,0.91585,405800000.0
2009-10-05 04:09:00,0.9158,0.9159,0.9158,0.91585,182900001.0
2009-10-05 04:10:00,0.91585,0.9159,0.9158,0.9158,193200001.0
2009-10-05 04:11:00,0.9158,0.9158,0.91565,0.91565,553100002.0
2009-10-05 04:12:00,0.91565,0.91575,0.91565,0.9157,284800006.0
2009-10-05 04:13:00,0.9157,0.91585,0.9157,0.9158,715400001.0
2009-10-05 04:14:00,0.9158,0.91585,0.9157,0.9157,425099999.0
2009-10-05 04:15:00,0.9157,0.91575,0.91565,0.9157,485900000.0
2009-10-05 04:16:00,0.91575,0.91585,0.91575,0.9158,147900000.0
2009-10-05 04:17:00,0.9158,0.91585,0.91575,0.91575,265900000.0
2009-10-05 04:18:00,0.91575,0.91575,0.91565,0.9157,100800000.0
2009-10-05 04:19:00,0.9157,0.9157,0.91565,0.91565,118300000.0
2009-10-05 04:20:00,0.9157,0.9158,0.9157,0.9157,464999999.0
2009-10-05 04:21:00,0.9157,0.9158,0.9157,0.9158,110900000.0
2009-10-05 04:22:00,0.91575,0.9158,0.91575,0.91575,244300005.0
2009-10-05 04:23:00,0.9158,0.9158,0.91575,0.91575,430700003.0
2009-10-05 04:24:00,0.91575,0.9158,0.9156,0.9158,976299997.0
2009-10-05 04:25:00,0.9158,0.9158,0.91555,0.91565,495800000.0
2009-10-05 04:26:00,0.91565,0.9157,0.9155,0.9155,373200001.0
2009-10-05 04:27:00,0.9155,0.91555,0.9155,0.91555,154300001.0
2009-10-05 04:28:00,0.91555,0.91555,0.91555,0.91555,17000000.0
2009-10-05 04:29:00,0.91555,0.91555,0.91545,0.91545,136800000.0
2009-10-05 04:30:00,0.91545,0.91555,0.9154,0.9155,406999999.0
2009-10-05 04:31:00,0.9155,0.9155,0.9155,0.9155,85300000.0
2009-10-05 04:32:00,0.9155,0.9155,0.9155,0.9155,35900000.0
2009-10-05 04:33:00,0.9155,0.91555,0.91545,0.91545,269800000.0
2009-10-05 04:34:00,0.91545,0.91555,0.91545,0.91555,163400000.0
2009-10-05 04:35:00,0.91555,0.91555,0.9155,0.9155,114900000.0
2009-10-05 04:36:00,0.9155,0.9155,0.91545,0.91545,58500000.0
2009-10-05 04:37:00,0.91545,0.91545,0.9154,0.9154,36400000.0
2009-10-05 04:38:00,0.9154,0.9154,0.91515,0.91515,179500000.0
2009-10-05 04:39:00,0.91515,0.91515,0.91505,0.91505,458799999.0
2009-10-05 04:40:00,0.91505,0.9151,0.91505,0.91505,447200000.0
2009-10-05 04:41:00,0.91505,0.91515,0.91505,0.91515,715600000.0
2009-10-05 04:42:00,0.9152,0.9156,0.9152,0.9156,535600000.0
2009-10-05 04:43:00,0.9156,0.9157,0.9156,0.91565,379400000.0
2009-10-05 04:44:00,0.91565,0.91565,0.91565,0.91565,225100000.0
2009-10-05 04:45:00,0.91565,0.9157,0.91565,0.9157,196400000.0
2009-10-05 04:46:00,0.9157,0.9157,0.9156,0.9156,268600000.0
2009-10-05 04:47:00,0.9156,0.9156,0.91545,0.91545,139500001.0
2009-10-05 04:48:00,0.91545,0.9155,0.91545,0.91545,43500000.0
2009-10-05 04:49:00,0.9154,0.91545,0.91535,0.91545,133300000.0
2009-10-05 04:50:00,0.91545,0.9155,0.9154,0.9155,72599999.0
2009-10-05 04:51:00,0.9155,0.91555,0.91545,0.91545,59700000.0
2009-10-05 04:52:00,0.91545,0.9155,0.91535,0.91535,309600000.0
2009-10-05 04:53:00,0.9154,0.91545,0.91535,0.91545,90600000.0
2009-10-05 04:54:00,0.91545,0.9156,0.91545,0.91555,475100000.0
2009-10-05 04:55:00,0.91555,0.91565,0.91545,0.9156,183400000.0
2009-10-05 04:56:00,0.91555,0.91555,0.91555,0.91555,35000000.0
2009-10-05 04:57:00,0.91555,0.9157,0.91545,0.9155,341500000.0
2009-10-05 04:58:00,0.91545,0.9156,0.9154,0.9156,280000000.0
2009-10-05 04:59:00,0.9156,0.9157,0.91555,0.91555,445400000.0
2009-10-05 05:00:00,0.91555,0.9156,0.91535,0.9154,315500000.0
2009-10-05 05:01:00,0.9154,0.91545,0.91525,0.9154,805900000.0
2009-10-05 05:02:00,0.9154,0.91555,0.9154,0.9155,177100000.0
2009-10-05 05:03:00,0.9155,0.9156,0.9153,0.9154,457100000.0
2009-10-05 05:04:00,0.9154,0.9155,0.91535,0.91535,286900000.0
2009-10-05 05:05:00,0.91535,0.91545,0.91525,0.9154,315600000.0
2009-10-05 05:06:00,0.9154,0.9155,0.9154,0.91545,190299998.0
2009-10-05 05:07:00,0.91545,0.91565,0.91545,0.9156,383400000.0
2009-10-05 05:08:00,0.91565,0.91575,0.91565,0.9157,332000000.0
2009-10-05 05:09:00,0.9157,0.91575,0.91555,0.9156,613800000.0
2009-10-05 05:10:00,0.9156,0.9156,0.91555,0.91555,148700000.0
2009-10-05 05:11:00,0.9155,0.9155,0.9154,0.9155,218399999.0
2009-10-05 05:12:00,0.9155,0.9157,0.9154,0.9156,834200000.0
2009-10-05 05:13:00,0.9156,0.91565,0.9154,0.91545,588200000.0
2009-10-05 05:14:00,0.91545,0.91565,0.9154,0.9155,266000000.0
2009-10-05 05:15:00,0.91555,0.91565,0.91545,0.9155,232600000.0
2009-10-05 05:16:00,0.9155,0.9155,0.91545,0.91545,502800000.0
2009-10-05 05:17:00,0.9155,0.9155,0.9154,0.9155,395700000.0
2009-10-05 05:18:00,0.9155,0.9156,0.91545,0.91545,615199999.0
2009-10-05 05:19:00,0.91545,0.91555,0.9154,0.9155,256700000.0
2009-10-05 05:20:00,0.91555,0.91555,0.91545,0.91555,273700000.0
2009-10-05 05:21:00,0.91555,0.91555,0.9154,0.9154,520000000.0
2009-10-05 05:22:00,0.9154,0.9157,0.9154,0.91555,753300000.0
2009-10-05 05:23:00,0.91555,0.9157,0.91555,0.91555,396600000.0
2009-10-05 05:24:00,0.91555,0.91565,0.91555,0.91555,491200000.0
2009-10-05 05:25:00,0.9155,0.91555,0.9155,0.91555,304500000.0
2009-10-05 05:26:00,0.91555,0.91565,0.9155,0.9156,650900000.0
2009-10-05 05:27:00,0.9156,0.9156,0.91545,0.9155,110100000.0
2009-10-05 05:28:00,0.9156,0.9156,0.91555,0.91555,93200000.0
2009-10-05 05:29:00,0.91555,0.9156,0.9154,0.91545,384800000.0
2009-10-05 05:30:00,0.9154,0.9154,0.91535,0.9154,398500000.0
2009-10-05 05:31:00,0.9154,0.91545,0.91535,0.91535,157800000.0
2009-10-05 05:32:00,0.9154,0.91545,0.91525,0.9154,470800000.0
2009-10-05 05:33:00,0.9154,0.91555,0.9154,0.9155,161200000.0
2009-10-05 05:34:00,0.9155,0.9156,0.9154,0.9156,367000000.0
2009-10-05 05:35:00,0.9156,0.91575,0.9156,0.91575,444800000.0
2009-10-05 05:36:00,0.91565,0.91565,0.91555,0.9156,404300000.0
2009-10-05 05:37:00,0.91565,0.91575,0.91555,0.91565,368300000.0
2009-10-05 05:38:00,0.91565,0.9158,0.91565,0.9158,150400000.0
2009-10-05 05:39:00,0.9158,0.91595,0.91565,0.91595,179100000.0
2009-10-05 05:40:00,0.91595,0.91595,0.9157,0.91575,387000000.0
2009-10-05 05:41:00,0.91575,0.9158,0.9157,0.9158,169900000.0
2009-10-05 05:42:00,0.9158,0.9158,0.9156,0.9156,347300000.0
2009-10-05 05:43:00,0.9156,0.91565,0.91555,0.91555,221400000.0
2009-10-05 05:44:00,0.91555,0.9156,0.9155,0.9155,262500000.0
2009-10-05 05:45:00,0.91555,0.91565,0.91555,0.9156,88600000.0
2009-10-05 05:46:00,0.9156,0.9156,0.91545,0.91545,409800000.0
2009-10-05 05:47:00,0.91545,0.9155,0.91545,0.91545,144800000.0
2009-10-05 05:48:00,0.91545,0.91545,0.91545,0.91545,142800000.0
2009-10-05 05:49:00,0.91545,0.91545,0.91535,0.91535,185400000.0
2009-10-05 05:50:00,0.91535,0.9156,0.91535,0.91555,421700000.0
2009-10-05 05:51:00,0.91555,0.91555,0.9155,0.9155,342600000.0
2009-10-05 05:52:00,0.9155,0.9156,0.91545,0.9156,298200000.0
2009-10-05 05:53:00,0.9156,0.9156,0.91555,0.91555,68900000.0
2009-10-05 05:54:00,0.91555,0.91555,0.91545,0.91545,183400000.0
2009-10-05 05:55:00,0.91545,0.9157,0.91545,0.91565,383999999.0
2009-10-05 05:56:00,0.91565,0.9157,0.91545,0.9155,582100001.0
2009-10-05 05:57:00,0.9155,0.91565,0.9155,0.91565,123900000.0
2009-10-05 05:58:00,0.91565,0.9157,0.9156,0.9156,350700000.0
2009-10-05 05:59:00,0.9156,0.91565,0.91545,0.9155,454700000.0
2009-10-05 06:00:00,0.9155,0.91555,0.91545,0.91545,211000000.0
2009-10-05 06:01:00,0.91545,0.91555,0.9154,0.91555,286700000.0
2009-10-05 06:02:00,0.91555,0.91555,0.91545,0.91555,406600000.0
2009-10-05 06:03:00,0.91555,0.91555,0.9155,0.9155,59500000.0
2009-10-05 06:04:00,0.91545,0.91545,0.91545,0.91545,28000000.0
2009-10-05 06:05:00,0.9155,0.9155,0.91545,0.9155,126200000.0
2009-10-05 06:06:00,0.91555,0.91575,0.9155,0.9157,362900000.0
2009-10-05 06:07:00,0.9157,0.9157,0.91555,0.91555,276299999.0
2009-10-05 06:08:00,0.9156,0.9156,0.91555,0.9156,61399998.0
2009-10-05 06:09:00,0.9156,0.9157,0.91555,0.91555,311100000.0
2009-10-05 06:10:00,0.9156,0.9156,0.91555,0.91555,237500000.0
2009-10-05 06:11:00,0.91555,0.91555,0.91545,0.91545,172700000.0
2009-10-05 06:12:00,0.91545,0.91555,0.91545,0.9155,166600000.0
2009-10-05 06:13:00,0.9155,0.9155,0.91545,0.91545,116600000.0
2009-10-05 06:14:00,0.91545,0.91545,0.9154,0.91545,129000000.0
2009-10-05 06:15:00,0.9155,0.9155,0.91535,0.9154,200800000.0
2009-10-05 06:16:00,0.9154,0.91545,0.91535,0.9154,141800000.0
2009-10-05 06:17:00,0.9154,0.91545,0.91535,0.9154,170900000.0
2009-10-05 06:18:00,0.91545,0.91555,0.9154,0.9155,387000000.0
2009-10-05 06:19:00,0.9155,0.91555,0.9155,0.91555,466200001.0
2009-10-05 06:20:00,0.91555,0.9156,0.9155,0.9155,492800000.0
2009-10-05 06:21:00,0.9155,0.9155,0.9154,0.91545,204100000.0
2009-10-05 06:22:00,0.91545,0.91545,0.9154,0.91545,120500000.0
2009-10-05 06:23:00,0.91545,0.91545,0.9154,0.9154,119300000.0
2009-10-05 06:24:00,0.9154,0.91545,0.91535,0.91545,109100000.0
2009-10-05 06:25:00,0.91545,0.91555,0.9154,0.91555,366200000.0
2009-10-05 06:26:00,0.91555,0.9157,0.91555,0.91555,423900000.0
2009-10-05 06:27:00,0.91555,0.9156,0.91555,0.91555,476100000.0
2009-10-05 06:28:00,0.91555,0.9156,0.91555,0.91555,374900000.0
2009-10-05 06:29:00,0.91555,0.9156,0.91555,0.9156,228200000.0
2009-10-05 06:30:00,0.9156,0.9156,0.91555,0.9156,198300000.0
2009-10-05 06:31:00,0.9156,0.91565,0.9156,0.91565,160800000.0
2009-10-05 06:32:00,0.91565,0.9157,0.91545,0.91545,702499999.0
2009-10-05 06:33:00,0.91545,0.91545,0.9154,0.91545,194800000.0
2009-10-05 06:34:00,0.91545,0.91545,0.9154,0.9154,110800000.0
2009-10-05 06:35:00,0.9154,0.9155,0.91535,0.91545,257700000.0
2009-10-05 06:36:00,0.91545,0.91545,0.9154,0.91545,68900000.0
2009-10-05 06:37:00,0.91545,0.91545,0.9154,0.9154,28800000.0
2009-10-05 06:38:00,0.9154,0.9154,0.91535,0.9154,39200000.0
2009-10-05 06:39:00,0.9154,0.91545,0.9153,0.9154,266300000.0
2009-10-05 06:40:00,0.9154,0.91545,0.9154,0.91545,93500000.0
2009-10-05 06:41:00,0.91545,0.91545,0.9154,0.9154,198600000.0
2009-10-05 06:42:00,0.9154,0.9155,0.9154,0.91545,510800000.0
2009-10-05 06:43:00,0.91545,0.9155,0.9154,0.91545,427000000.0
2009-10-05 06:44:00,0.9155,0.91555,0.91545,0.91545,475500000.0
2009-10-05 06:45:00,0.91545,0.91545,0.91535,0.9154,299400001.0
2009-10-05 06:46:00,0.9154,0.91545,0.9154,0.91545,114400000.0
2009-10-05 06:47:00,0.91545,0.9155,0.9154,0.9154,253800001.0
2009-10-05 06:48:00,0.9155,0.9155,0.9154,0.9155,211100000.0
2009-10-05 06:49:00,0.9155,0.91555,0.91545,0.91555,188800000.0
2009-10-05 06:50:00,0.9156,0.9156,0.91535,0.9154,204200000.0
2009-10-05 06:51:00,0.9154,0.9154,0.91535,0.9154,196200000.0
2009-10-05 06:52:00,0.9154,0.91565,0.9154,0.91555,299300000.0
2009-10-05 06:53:00,0.9155,0.91555,0.91545,0.91555,395900000.0
2009-10-05 06:54:00,0.9155,0.9156,0.9155,0.9156,108600000.0
2009-10-05 06:55:00,0.9156,0.91565,0.9154,0.9154,612900000.0
2009-10-05 06:56:00,0.9154,0.91555,0.9154,0.91555,208400000.0
2009-10-05 06:57:00,0.91555,0.91555,0.9154,0.9154,722799999.0
2009-10-05 06:58:00,0.9154,0.91545,0.9154,0.9154,509100001.0
2009-10-05 06:59:00,0.9154,0.9155,0.9154,0.91545,427400000.0
2009-10-05 07:00:00,0.9154,0.91545,0.9154,0.91545,127100000.0
2009-10-05 07:01:00,0.91545,0.91545,0.91535,0.91535,130500000.0
2009-10-05 07:02:00,0.91535,0.9154,0.9153,0.91535,164600000.0
2009-10-05 07:03:00,0.91535,0.9154,0.91535,0.9154,167200000.0
2009-10-05 07:04:00,0.9154,0.9154,0.91535,0.9154,329700000.0
2009-10-05 07:05:00,0.9154,0.9154,0.91535,0.9154,524399999.0
2009-10-05 07:06:00,0.9154,0.91545,0.91535,0.9154,414400000.0
2009-10-05 07:07:00,0.9154,0.91545,0.9154,0.9154,103700000.0
2009-10-05 07:08:00,0.9154,0.91545,0.9154,0.9154,352500000.0
2009-10-05 07:09:00,0.9154,0.9155,0.9154,0.9154,226400000.0
2009-10-05 07:10:00,0.9154,0.9154,0.91535,0.91535,118800000.0
2009-10-05 07:11:00,0.91535,0.91545,0.91535,0.91535,444000000.0
2009-10-05 07:12:00,0.91535,0.9154,0.91535,0.9154,341300000.0
2009-10-05 07:13:00,0.9154,0.9154,0.915,0.915,388200000.0
2009-10-05 07:14:00,0.915,0.91505,0.91495,0.91495,521800000.0
2009-10-05 07:15:00,0.91495,0.915,0.9149,0.91495,470800000.0
2009-10-05 07:16:00,0.91495,0.915,0.9149,0.9149,425400000.0
2009-10-05 07:17:00,0.9149,0.9149,0.9146,0.91475,527500000.0
2009-10-05 07:18:00,0.91475,0.91485,0.9147,0.91475,290300000.0
2009-10-05 07:19:00,0.91475,0.91485,0.91475,0.91485,297100000.0
2009-10-05 07:20:00,0.91485,0.91485,0.9146,0.91465,308200000.0
2009-10-05 07:21:00,0.91465,0.91475,0.91465,0.9147,477499998.0
2009-10-05 07:22:00,0.91465,0.9147,0.91465,0.91465,306100001.0
2009-10-05 07:23:00,0.91465,0.9147,0.9144,0.91445,456999999.0
2009-10-05 07:24:00,0.91445,0.9145,0.9144,0.9144,358700000.0
2009-10-05 07:25:00,0.9144,0.91445,0.9144,0.9144,270600000.0
2009-10-05 07:26:00,0.9144,0.9144,0.9143,0.91435,166300000.0
2009-10-05 07:27:00,0.9144,0.91445,0.91435,0.91435,202700000.0
2009-10-05 07:28:00,0.91435,0.9144,0.91435,0.9144,293400000.0
2009-10-05 07:29:00,0.9144,0.9146,0.9144,0.91455,413300000.0
2009-10-05 07:30:00,0.91455,0.91455,0.91445,0.91445,257000000.0
2009-10-05 07:31:00,0.91445,0.91455,0.91445,0.91445,304500000.0
2009-10-05 07:32:00,0.91445,0.9145,0.91445,0.9145,164700000.0
2009-10-05 07:33:00,0.9145,0.9147,0.91445,0.9146,289700000.0
2009-10-05 07:34:00,0.9146,0.9148,0.91455,0.9148,205700000.0
2009-10-05 07:35:00,0.9148,0.91495,0.91475,0.9148,494800000.0
2009-10-05 07:36:00,0.9148,0.9148,0.9147,0.91475,617800000.0
2009-10-05 07:37:00,0.91475,0.91485,0.91475,0.91485,251400000.0
2009-10-05 07:38:00,0.91485,0.91485,0.91455,0.91475,285900000.0
2009-10-05 07:39:00,0.91475,0.91485,0.9146,0.9146,576700000.0
2009-10-05 07:40:00,0.9146,0.91475,0.91455,0.91475,367400000.0
2009-10-05 07:41:00,0.91475,0.91495,0.9147,0.9149,456900000.0
2009-10-05 07:42:00,0.9149,0.9149,0.91465,0.9147,400000000.0
2009-10-05 07:43:00,0.9147,0.9148,0.9147,0.9148,634100001.0
2009-10-05 07:44:00,0.9148,0.91485,0.9148,0.9148,648100000.0
2009-10-05 07:45:00,0.9148,0.9148,0.91455,0.9146,582999998.0
2009-10-05 07:46:00,0.9146,0.91475,0.9146,0.9146,395900000.0
2009-10-05 07:47:00,0.9146,0.9147,0.91455,0.91465,312100000.0
2009-10-05 07:48:00,0.9146,0.91465,0.91455,0.91455,209600000.0
2009-10-05 07:49:00,0.91455,0.9146,0.91455,0.9146,381600000.0
2009-10-05 07:50:00,0.91455,0.9146,0.91445,0.9145,319600000.0
2009-10-05 07:51:00,0.9145,0.91455,0.9144,0.9145,357500000.0
2009-10-05 07:52:00,0.9145,0.9145,0.9144,0.9144,309900000.0
2009-10-05 07:53:00,0.9144,0.9145,0.91435,0.9144,385400000.0
2009-10-05 07:54:00,0.91445,0.91445,0.9144,0.9144,105200000.0
2009-10-05 07:55:00,0.9144,0.91445,0.91425,0.91425,443899999.0
2009-10-05 07:56:00,0.91425,0.91435,0.9142,0.9143,245800000.0
2009-10-05 07:57:00,0.9143,0.9143,0.91425,0.9143,208300000.0
2009-10-05 07:58:00,0.91425,0.9143,0.91425,0.91425,210900000.0
2009-10-05 07:59:00,0.91425,0.91425,0.9141,0.91415,455100001.0
2009-10-05 08:00:00,0.91405,0.91415,0.914,0.91405,328800000.0
2009-10-05 08:01:00,0.91405,0.91415,0.914,0.91415,254000000.0
2009-10-05 08:02:00,0.91415,0.9142,0.91405,0.91415,260900000.0
2009-10-05 08:03:00,0.91415,0.91415,0.91405,0.9141,269600000.0
2009-10-05 08:04:00,0.9141,0.9142,0.9141,0.9142,318900000.0
2009-10-05 08:05:00,0.9142,0.91465,0.9142,0.91465,403200000.0
2009-10-05 08:06:00,0.91465,0.915,0.9146,0.9147,351400000.0
2009-10-05 08:07:00,0.9147,0.9149,0.91445,0.9146,1090700001.0
2009-10-05 08:08:00,0.9146,0.91465,0.9143,0.9144,627900000.0
2009-10-05 08:09:00,0.9144,0.91445,0.91415,0.91415,609000000.0
2009-10-05 08:10:00,0.91415,0.91415,0.91395,0.91405,662200001.0
2009-10-05 08:11:00,0.91405,0.91425,0.914,0.9142,525099999.0
2009-10-05 08:12:00,0.9142,0.9142,0.91405,0.91415,394400001.0
2009-10-05 08:13:00,0.91415,0.91435,0.91405,0.91425,544200000.0
2009-10-05 08:14:00,0.91425,0.91445,0.9141,0.91415,421700000.0
2009-10-05 08:15:00,0.9141,0.91415,0.914,0.9141,222400001.0
2009-10-05 08:16:00,0.9141,0.91425,0.91405,0.9142,589000000.0
2009-10-05 08:17:00,0.9142,0.91425,0.9141,0.9142,384400000.0
2009-10-05 08:18:00,0.9142,0.91435,0.9142,0.9143,547699998.0
2009-10-05 08:19:00,0.9143,0.9148,0.91425,0.9148,911100000.0
2009-10-05 08:20:00,0.9148,0.9149,0.91445,0.91455,954300003.0
2009-10-05 08:21:00,0.91455,0.9148,0.9145,0.91455,825500001.0
2009-10-05 08:22:00,0.91455,0.9149,0.91455,0.91485,899200001.0
2009-10-05 08:23:00,0.91485,0.9152,0.91485,0.9151,690300000.0
2009-10-05 08:24:00,0.9151,0.9152,0.91505,0.91505,400400000.0
2009-10-05 08:25:00,0.91505,0.91505,0.9148,0.9149,457800000.0
2009-10-05 08:26:00,0.91485,0.91485,0.91455,0.9146,515900001.0
2009-10-05 08:27:00,0.9146,0.91495,0.91455,0.9148,681100001.0
2009-10-05 08:28:00,0.9148,0.91495,0.91475,0.91485,449799999.0
2009-10-05 08:29:00,0.91485,0.91495,0.9148,0.91485,353700002.0
2009-10-05 08:30:00,0.91485,0.91485,0.91465,0.9147,678300002.0
2009-10-05 08:31:00,0.91465,0.91485,0.91465,0.9148,557200002.0
2009-10-05 08:32:00,0.9148,0.91485,0.91475,0.9148,409300000.0
2009-10-05 08:33:00,0.91475,0.91505,0.9147,0.915,957900000.0
2009-10-05 08:34:00,0.915,0.91535,0.91495,0.9153,961700000.0
2009-10-05 08:35:00,0.91535,0.91545,0.9153,0.91545,718600001.0
2009-10-05 08:36:00,0.9154,0.91575,0.91535,0.9156,872200001.0
2009-10-05 08:37:00,0.9156,0.9157,0.91555,0.91555,585000000.0
2009-10-05 08:38:00,0.9156,0.91565,0.9155,0.9156,570300000.0
2009-10-05 08:39:00,0.9156,0.9157,0.91555,0.9157,273100000.0
2009-10-05 08:40:00,0.91565,0.9159,0.91565,0.9158,509600000.0
2009-10-05 08:41:00,0.9158,0.9159,0.9158,0.9159,323299999.0
2009-10-05 08:42:00,0.9159,0.9161,0.9159,0.916,413500000.0
2009-10-05 08:43:00,0.916,0.9166,0.916,0.9165,847400002.0
2009-10-05 08:44:00,0.9165,0.91655,0.9164,0.91645,323800000.0
2009-10-05 08:45:00,0.91645,0.91645,0.9162,0.91625,360100000.0
2009-10-05 08:46:00,0.91625,0.9163,0.91615,0.91625,211100000.0
2009-10-05 08:47:00,0.91625,0.91625,0.91615,0.9162,481300001.0
2009-10-05 08:48:00,0.9162,0.9165,0.9162,0.9165,691600000.0
2009-10-05 08:49:00,0.9165,0.9168,0.9165,0.91675,729300000.0
2009-10-05 08:50:00,0.91675,0.9168,0.9164,0.91645,1021799999.0
2009-10-05 08:51:00,0.91645,0.91645,0.9162,0.9162,595600000.0
2009-10-05 08:52:00,0.9162,0.91635,0.9162,0.9163,672400000.0
2009-10-05 08:53:00,0.9163,0.9163,0.9162,0.9162,362700000.0
2009-10-05 08:54:00,0.9162,0.9164,0.9162,0.9163,409700001.0
2009-10-05 08:55:00,0.9163,0.91635,0.9163,0.9163,458199997.0
2009-10-05 08:56:00,0.9163,0.9163,0.91615,0.91625,240400000.0
2009-10-05 08:57:00,0.91625,0.91635,0.91625,0.91625,239200000.0
2009-10-05 08:58:00,0.91625,0.91625,0.91615,0.91625,177800000.0
2009-10-05 08:59:00,0.91625,0.91625,0.91615,0.91615,293800000.0
2009-10-05 09:00:00,0.91615,0.9163,0.9161,0.91625,954699997.0
2009-10-05 09:01:00,0.91625,0.91635,0.9162,0.91625,492500000.0
2009-10-05 09:02:00,0.91625,0.9163,0.9161,0.9162,648999999.0
2009-10-05 09:03:00,0.9162,0.91635,0.91615,0.9163,616900000.0
2009-10-05 09:04:00,0.9163,0.9164,0.91625,0.91635,437700000.0
2009-10-05 09:05:00,0.91635,0.9164,0.91625,0.91625,702300000.0
2009-10-05 09:06:00,0.9163,0.91665,0.9163,0.9166,751800000.0
2009-10-05 09:07:00,0.9166,0.9169,0.91655,0.91655,927300000.0
2009-10-05 09:08:00,0.91655,0.9167,0.91645,0.9166,611700000.0
2009-10-05 09:09:00,0.9166,0.917,0.9166,0.917,694200001.0
2009-10-05 09:10:00,0.91695,0.9172,0.9169,0.9172,696499999.0
2009-10-05 09:11:00,0.9172,0.91725,0.9171,0.9171,685399999.0
2009-10-05 09:12:00,0.9171,0.9171,0.91695,0.91705,507800000.0
2009-10-05 09:13:00,0.91705,0.91715,0.917,0.917,713200000.0
2009-10-05 09:14:00,0.917,0.91705,0.91695,0.917,601700002.0
2009-10-05 09:15:00,0.917,0.9171,0.91695,0.917,696799999.0
2009-10-05 09:16:00,0.917,0.91705,0.91695,0.917,493899995.0
2009-10-05 09:17:00,0.917,0.9171,0.91695,0.917,616800000.0
2009-10-05 09:18:00,0.917,0.917,0.91695,0.917,446500001.0
2009-10-05 09:19:00,0.917,0.91715,0.917,0.91715,450900000.0
2009-10-05 09:20:00,0.91715,0.9173,0.91715,0.9172,634700002.0
2009-10-05 09:21:00,0.9172,0.9173,0.91715,0.91715,927100000.0
2009-10-05 09:22:00,0.91715,0.91735,0.91715,0.91735,724800001.0
2009-10-05 09:23:00,0.91735,0.91735,0.91725,0.9173,489400001.0
2009-10-05 09:24:00,0.91735,0.91735,0.91725,0.9173,483600000.0
2009-10-05 09:25:00,0.9173,0.9173,0.91725,0.9173,294100000.0
2009-10-05 09:26:00,0.9173,0.91745,0.9173,0.9174,806399998.0
2009-10-05 09:27:00,0.9174,0.91775,0.9174,0.9177,658099998.0
2009-10-05 09:28:00,0.91765,0.91775,0.9176,0.9177,533900000.0
2009-10-05 09:29:00,0.9177,0.9179,0.91765,0.91785,463199999.0
2009-10-05 09:30:00,0.9178,0.918,0.91775,0.9179,811699999.0
2009-10-05 09:31:00,0.91785,0.91815,0.91785,0.918,955399998.0
2009-10-05 09:32:00,0.91795,0.91805,0.9178,0.91785,905299999.0
2009-10-05 09:33:00,0.91785,0.9179,0.9178,0.9178,395900000.0
2009-10-05 09:34:00,0.91775,0.91785,0.9176,0.91765,818899999.0
2009-10-05 09:35:00,0.91765,0.91765,0.91745,0.9175,1070399998.0
2009-10-05 09:36:00,0.91745,0.9175,0.9173,0.9174,705099998.0
2009-10-05 09:37:00,0.9174,0.91755,0.91735,0.91755,1042399997.0
2009-10-05 09:38:00,0.91755,0.9176,0.9175,0.9176,709300000.0
2009-10-05 09:39:00,0.9176,0.91765,0.91735,0.91745,906999999.0
2009-10-05 09:40:00,0.91745,0.9175,0.9173,0.91745,821600002.0
2009-10-05 09:41:00,0.91745,0.9176,0.91735,0.9174,750999999.0
2009-10-05 09:42:00,0.9174,0.9175,0.91735,0.9174,768799999.0
2009-10-05 09:43:00,0.9174,0.91755,0.91735,0.91745,698700000.0
2009-10-05 09:44:00,0.91745,0.91765,0.9174,0.91755,648800000.0
2009-10-05 09:45:00,0.91755,0.9176,0.9175,0.9176,742500000.0
2009-10-05 09:46:00,0.91755,0.91755,0.9174,0.91745,622200000.0
2009-10-05 09:47:00,0.91745,0.9176,0.91735,0.9175,763300000.0
2009-10-05 09:48:00,0.9175,0.9177,0.91745,0.9177,1063400001.0
2009-10-05 09:49:00,0.91765,0.9177,0.9176,0.91765,365300000.0
2009-10-05 09:50:00,0.91765,0.9177,0.9176,0.9176,446900000.0
2009-10-05 09:51:00,0.9176,0.91765,0.91755,0.91765,299700000.0
2009-10-05 09:52:00,0.91765,0.91765,0.9175,0.91765,633300001.0
2009-10-05 09:53:00,0.9176,0.91765,0.9175,0.9176,999000003.0
2009-10-05 09:54:00,0.9176,0.9177,0.91755,0.91755,416699998.0
2009-10-05 09:55:00,0.91755,0.91755,0.9174,0.91745,541700001.0
2009-10-05 09:56:00,0.91745,0.9175,0.9174,0.9175,257600000.0
2009-10-05 09:57:00,0.9175,0.9175,0.91725,0.9173,236900000.0
2009-10-05 09:58:00,0.9173,0.9174,0.9173,0.9174,339800000.0
2009-10-05 09:59:00,0.9174,0.9174,0.9173,0.9174,380800000.0
2009-10-05 10:00:00,0.9174,0.91745,0.9173,0.91735,611700001.0
2009-10-05 10:01:00,0.9173,0.91735,0.91725,0.91725,592500000.0
2009-10-05 10:02:00,0.91725,0.9173,0.91725,0.9173,331100000.0
2009-10-05 10:03:00,0.9173,0.91735,0.91725,0.91735,372600000.0
2009-10-05 10:04:00,0.91735,0.9174,0.9173,0.9174,789700000.0
2009-10-05 10:05:00,0.9174,0.9174,0.91725,0.91735,524000001.0
2009-10-05 10:06:00,0.91735,0.91735,0.91725,0.91725,518100000.0
2009-10-05 10:07:00,0.91725,0.9173,0.91705,0.9171,424900001.0
2009-10-05 10:08:00,0.91705,0.91735,0.91705,0.9172,806700002.0
2009-10-05 10:09:00,0.9172,0.91735,0.91705,0.9171,1070600006.0
2009-10-05 10:10:00,0.9171,0.91715,0.917,0.9171,926000000.0
2009-10-05 10:11:00,0.91705,0.91715,0.91685,0.9171,1267500000.0
2009-10-05 10:12:00,0.91705,0.91705,0.91685,0.9169,192900000.0
2009-10-05 10:13:00,0.9169,0.917,0.9169,0.91695,365300001.0
2009-10-05 10:14:00,0.91695,0.917,0.91695,0.91695,296900000.0
2009-10-05 10:15:00,0.91695,0.91705,0.91695,0.917,275100000.0
2009-10-05 10:16:00,0.91705,0.9171,0.91705,0.9171,246700000.0
2009-10-05 10:17:00,0.9171,0.91725,0.9171,0.91725,429300000.0
2009-10-05 10:18:00,0.91725,0.9175,0.91725,0.91725,345699997.0
2009-10-05 10:19:00,0.91725,0.9173,0.917,0.9171,911499998.0
2009-10-05 10:20:00,0.9171,0.9171,0.91645,0.9165,346500000.0
2009-10-05 10:21:00,0.9165,0.9166,0.9165,0.91655,661599998.0
2009-10-05 10:22:00,0.91655,0.9167,0.9165,0.9167,1273000001.0
2009-10-05 10:23:00,0.9167,0.9168,0.91655,0.91665,774400002.0
2009-10-05 10:24:00,0.91665,0.91665,0.9165,0.9165,590700000.0
2009-10-05 10:25:00,0.9165,0.91675,0.9165,0.91675,957700002.0
2009-10-05 10:26:00,0.91675,0.91675,0.91655,0.91655,556500001.0
2009-10-05 10:27:00,0.91655,0.9167,0.9165,0.9166,631500001.0
2009-10-05 10:28:00,0.9166,0.91665,0.9153,0.91565,1268300004.0
2009-10-05 10:29:00,0.91565,0.9158,0.91555,0.9158,1106400000.0
2009-10-05 10:30:00,0.9158,0.91595,0.91565,0.91585,1277700002.0
2009-10-05 10:31:00,0.91585,0.9159,0.91575,0.9158,610499999.0
2009-10-05 10:32:00,0.9158,0.9158,0.9155,0.9155,330200000.0
2009-10-05 10:33:00,0.91545,0.91565,0.9154,0.9156,820500001.0
2009-10-05 10:34:00,0.9156,0.9156,0.9155,0.9155,586700000.0
2009-10-05 10:35:00,0.9155,0.9156,0.9154,0.9154,746899994.0
2009-10-05 10:36:00,0.9154,0.9155,0.91535,0.9154,552499998.0
2009-10-05 10:37:00,0.9154,0.9154,0.9153,0.91535,782599999.0
2009-10-05 10:38:00,0.9154,0.9156,0.9154,0.9156,819000001.0
2009-10-05 10:39:00,0.9156,0.91575,0.9155,0.9157,919600002.0
2009-10-05 10:40:00,0.9157,0.91585,0.9157,0.9158,700400000.0
2009-10-05 10:41:00,0.9158,0.9158,0.91555,0.91575,624700000.0
2009-10-05 10:42:00,0.91575,0.91575,0.91555,0.91575,721100000.0
2009-10-05 10:43:00,0.91575,0.91575,0.91565,0.91565,486000000.0
2009-10-05 10:44:00,0.91565,0.9157,0.9156,0.91565,590800000.0
2009-10-05 10:45:00,0.91565,0.9157,0.9155,0.91555,380300000.0
2009-10-05 10:46:00,0.9155,0.9155,0.91535,0.9154,514400001.0
2009-10-05 10:47:00,0.9154,0.91555,0.9154,0.9154,381000000.0
2009-10-05 10:48:00,0.91545,0.91545,0.9154,0.91545,327100000.0
2009-10-05 10:49:00,0.91545,0.9157,0.91545,0.9156,307800000.0
2009-10-05 10:50:00,0.9156,0.91565,0.9155,0.9155,314400000.0
2009-10-05 10:51:00,0.9155,0.91555,0.91545,0.91555,418800002.0
2009-10-05 10:52:00,0.9155,0.9155,0.91535,0.9155,464399997.0
2009-10-05 10:53:00,0.91545,0.91555,0.9147,0.9147,569700000.0
2009-10-05 10:54:00,0.9147,0.91485,0.9146,0.91485,608700002.0
2009-10-05 10:55:00,0.91485,0.91485,0.9147,0.9147,410199999.0
2009-10-05 10:56:00,0.9147,0.91475,0.91465,0.91475,433999999.0
2009-10-05 10:57:00,0.91475,0.91475,0.9147,0.9147,486199997.0
2009-10-05 10:58:00,0.9147,0.9148,0.9147,0.91475,478299996.0
2009-10-05 10:59:00,0.91475,0.91475,0.91455,0.91455,555000000.0
2009-10-05 11:00:00,0.9146,0.9146,0.91455,0.91455,440500003.0
2009-10-05 11:01:00,0.91455,0.9147,0.91455,0.91465,372300000.0
2009-10-05 11:02:00,0.91465,0.91465,0.91455,0.9146,398599999.0
2009-10-05 11:03:00,0.9146,0.9146,0.91445,0.9146,807500000.0
2009-10-05 11:04:00,0.9146,0.9146,0.9143,0.91445,569800002.0
2009-10-05 11:05:00,0.91445,0.9147,0.91445,0.9146,521299999.0
2009-10-05 11:06:00,0.9146,0.91465,0.9144,0.91455,529600001.0
2009-10-05 11:07:00,0.9145,0.9145,0.9144,0.91445,446100000.0
2009-10-05 11:08:00,0.91445,0.91445,0.9141,0.91415,640299996.0
2009-10-05 11:09:00,0.91415,0.9143,0.9141,0.9143,642699999.0
2009-10-05 11:10:00,0.91425,0.91435,0.91425,0.9143,246899999.0
2009-10-05 11:11:00,0.9143,0.9143,0.9142,0.9143,196100000.0
2009-10-05 11:12:00,0.9143,0.9143,0.9141,0.9141,413799996.0
2009-10-05 11:13:00,0.9141,0.9142,0.914,0.9142,770599999.0
2009-10-05 11:14:00,0.9142,0.91455,0.9142,0.9145,714300000.0
2009-10-05 11:15:00,0.9145,0.9146,0.9144,0.9144,504799998.0
2009-10-05 11:16:00,0.9144,0.91445,0.9143,0.9144,951399996.0
2009-10-05 11:17:00,0.9144,0.9146,0.91435,0.9145,960399994.0
2009-10-05 11:18:00,0.9145,0.9146,0.9144,0.91445,675200003.0
2009-10-05 11:19:00,0.91445,0.9145,0.91435,0.91445,580200000.0
2009-10-05 11:20:00,0.91445,0.9146,0.91445,0.9145,400200000.0
2009-10-05 11:21:00,0.91455,0.91455,0.91435,0.91455,384600000.0
2009-10-05 11:22:00,0.91455,0.9146,0.9145,0.91455,489100001.0
2009-10-05 11:23:00,0.91455,0.91455,0.9145,0.9145,302800000.0
2009-10-05 11:24:00,0.9146,0.91465,0.91455,0.9146,165700000.0
2009-10-05 11:25:00,0.9146,0.9147,0.9146,0.9147,300800002.0
2009-10-05 11:26:00,0.91465,0.9147,0.91465,0.9147,547000000.0
2009-10-05 11:27:00,0.9147,0.91475,0.9147,0.9147,119800000.0
2009-10-05 11:28:00,0.9147,0.9148,0.9147,0.9148,578200000.0
2009-10-05 11:29:00,0.91485,0.9151,0.91485,0.9151,769299999.0
2009-10-05 11:30:00,0.91505,0.9151,0.91505,0.9151,377200001.0
2009-10-05 11:31:00,0.9151,0.91515,0.915,0.91505,374000001.0
2009-10-05 11:32:00,0.91505,0.91505,0.9147,0.91475,311500000.0
2009-10-05 11:33:00,0.9147,0.9149,0.9147,0.9148,348299999.0
2009-10-05 11:34:00,0.91485,0.91485,0.91475,0.91475,462700000.0
2009-10-05 11:35:00,0.91475,0.9149,0.91475,0.9148,594300001.0
2009-10-05 11:36:00,0.9148,0.91485,0.9148,0.9148,222500000.0
2009-10-05 11:37:00,0.9148,0.9148,0.91475,0.91475,416100000.0
2009-10-05 11:38:00,0.9148,0.91485,0.91475,0.9148,352000001.0
2009-10-05 11:39:00,0.9148,0.91485,0.9148,0.91485,396400000.0
2009-10-05 11:40:00,0.91485,0.9149,0.9148,0.9148,391800001.0
2009-10-05 11:41:00,0.9148,0.91495,0.9148,0.9149,447700003.0
2009-10-05 11:42:00,0.9149,0.915,0.9149,0.91495,130800000.0
2009-10-05 11:43:00,0.91495,0.91505,0.91495,0.91505,207400001.0
2009-10-05 11:44:00,0.91505,0.91505,0.91505,0.91505,187800000.0
2009-10-05 11:45:00,0.91505,0.91505,0.915,0.91505,319200000.0
2009-10-05 11:46:00,0.915,0.91505,0.9148,0.915,635400000.0
2009-10-05 11:47:00,0.915,0.9151,0.91495,0.915,416800000.0
2009-10-05 11:48:00,0.915,0.91505,0.91495,0.91505,119900000.0
2009-10-05 11:49:00,0.91505,0.91505,0.91495,0.91505,668899997.0
2009-10-05 11:50:00,0.91505,0.91525,0.915,0.9151,857499994.0
2009-10-05 11:51:00,0.9151,0.9152,0.915,0.91515,1167399997.0
2009-10-05 11:52:00,0.91515,0.9154,0.9151,0.91535,736599994.0
2009-10-05 11:53:00,0.91535,0.91535,0.91505,0.91515,614599999.0
2009-10-05 11:54:00,0.91515,0.91515,0.9151,0.91515,204100000.0
2009-10-05 11:55:00,0.91515,0.91515,0.91505,0.9151,773800000.0
2009-10-05 11:56:00,0.9151,0.91515,0.91505,0.91505,519699999.0
2009-10-05 11:57:00,0.91505,0.91515,0.915,0.91505,476399996.0
2009-10-05 11:58:00,0.9151,0.91515,0.91505,0.9151,484500004.0
2009-10-05 11:59:00,0.91505,0.9151,0.91505,0.91505,213399999.0
2009-10-05 12:00:00,0.91505,0.9152,0.91495,0.91515,960100010.0
2009-10-05 12:01:00,0.9152,0.91535,0.9151,0.91535,611999999.0
2009-10-05 12:02:00,0.91535,0.9154,0.91535,0.91535,255600000.0
2009-10-05 12:03:00,0.9154,0.9154,0.91535,0.9154,214200000.0
2009-10-05 12:04:00,0.9154,0.9154,0.91535,0.9154,279000001.0
2009-10-05 12:05:00,0.9154,0.9155,0.9153,0.9155,476699998.0
2009-10-05 12:06:00,0.9155,0.91595,0.9155,0.9158,791099997.0
2009-10-05 12:07:00,0.9158,0.91585,0.9157,0.9158,431200000.0
2009-10-05 12:08:00,0.91585,0.9159,0.91575,0.91585,403400000.0
2009-10-05 12:09:00,0.91585,0.9159,0.91575,0.9158,595000004.0
2009-10-05 12:10:00,0.9158,0.91585,0.9158,0.91585,280900000.0
2009-10-05 12:11:00,0.91585,0.91585,0.9158,0.9158,385200000.0
2009-10-05 12:12:00,0.9158,0.91585,0.9158,0.9158,140100000.0
2009-10-05 12:13:00,0.9158,0.91585,0.9158,0.91585,141700000.0
2009-10-05 12:14:00,0.91585,0.91585,0.91575,0.91575,236899999.0
2009-10-05 12:15:00,0.91575,0.91585,0.91565,0.91565,471900000.0
2009-10-05 12:16:00,0.91565,0.91605,0.91565,0.91595,768500000.0
2009-10-05 12:17:00,0.91595,0.916,0.9159,0.91595,759699996.0
2009-10-05 12:18:00,0.91595,0.9162,0.91595,0.9162,592399999.0
2009-10-05 12:19:00,0.9162,0.91645,0.9162,0.9163,877299999.0
2009-10-05 12:20:00,0.9163,0.9164,0.91625,0.91635,491199998.0
2009-10-05 12:21:00,0.91635,0.9165,0.9162,0.9165,795900001.0
2009-10-05 12:22:00,0.9165,0.9169,0.9164,0.9164,753500000.0
2009-10-05 12:23:00,0.9164,0.9164,0.9161,0.9161,232700000.0
2009-10-05 12:24:00,0.9161,0.91645,0.9161,0.91645,720700000.0
2009-10-05 12:25:00,0.9165,0.91675,0.9165,0.9165,715199998.0
2009-10-05 12:26:00,0.91655,0.91655,0.91645,0.9165,382799999.0
2009-10-05 12:27:00,0.9165,0.91655,0.91645,0.91645,324299999.0
2009-10-05 12:28:00,0.91645,0.9165,0.91645,0.91645,145900000.0
2009-10-05 12:29:00,0.91645,0.9165,0.9164,0.9165,278100001.0
2009-10-05 12:30:00,0.9165,0.9165,0.9163,0.9163,382900000.0
2009-10-05 12:31:00,0.9163,0.9164,0.9162,0.9163,714600000.0
2009-10-05 12:32:00,0.91635,0.9166,0.9163,0.91655,520099999.0
2009-10-05 12:33:00,0.91655,0.9166,0.9164,0.9164,315900000.0
2009-10-05 12:34:00,0.9164,0.91645,0.9162,0.9163,429200001.0
2009-10-05 12:35:00,0.9163,0.91665,0.9162,0.9166,380600001.0
2009-10-05 12:36:00,0.9166,0.9171,0.91655,0.91705,612200000.0
2009-10-05 12:37:00,0.91705,0.9174,0.917,0.9173,444500000.0
2009-10-05 12:38:00,0.9173,0.91745,0.9171,0.91725,587600000.0
2009-10-05 12:39:00,0.9173,0.9175,0.9172,0.91735,438299999.0
2009-10-05 12:40:00,0.91735,0.91745,0.91725,0.9174,369600000.0
2009-10-05 12:41:00,0.9174,0.91755,0.9173,0.9175,427400001.0
2009-10-05 12:42:00,0.91745,0.9176,0.91745,0.9176,240200001.0
2009-10-05 12:43:00,0.9176,0.91765,0.9176,0.91765,362199998.0
2009-10-05 12:44:00,0.91765,0.9177,0.9176,0.9176,776199999.0
2009-10-05 12:45:00,0.9176,0.9176,0.9174,0.91755,635200001.0
2009-10-05 12:46:00,0.9176,0.9176,0.9174,0.9176,620400000.0
2009-10-05 12:47:00,0.9176,0.91765,0.9173,0.91735,457899999.0
2009-10-05 12:48:00,0.9173,0.91745,0.9173,0.91735,801899998.0
2009-10-05 12:49:00,0.9174,0.91745,0.91735,0.9174,726599999.0
2009-10-05 12:50:00,0.9174,0.91755,0.9174,0.9174,570999999.0
2009-10-05 12:51:00,0.9174,0.9175,0.9174,0.9175,266300000.0
2009-10-05 12:52:00,0.9175,0.91755,0.9174,0.9175,349100003.0
2009-10-05 12:53:00,0.9175,0.9175,0.91745,0.91745,115500000.0
2009-10-05 12:54:00,0.91745,0.91755,0.91745,0.91755,136800000.0
2009-10-05 12:55:00,0.91755,0.9176,0.91755,0.9176,586900000.0
2009-10-05 12:56:00,0.91755,0.91765,0.91755,0.9176,717600001.0
2009-10-05 12:57:00,0.9176,0.91765,0.91755,0.9176,577099999.0
2009-10-05 12:58:00,0.9176,0.9176,0.91735,0.9174,521100001.0
2009-10-05 12:59:00,0.9174,0.91745,0.91735,0.9174,344300000.0
2009-10-05 13:00:00,0.9174,0.9175,0.9174,0.9175,583800002.0
2009-10-05 13:01:00,0.9175,0.91755,0.91735,0.91735,401399999.0
2009-10-05 13:02:00,0.91735,0.9174,0.91735,0.91735,319900000.0
2009-10-05 13:03:00,0.91735,0.91735,0.9173,0.91735,434100003.0
2009-10-05 13:04:00,0.91735,0.91735,0.9173,0.91735,210100001.0
2009-10-05 13:05:00,0.91735,0.9174,0.9173,0.91735,435699999.0
2009-10-05 13:06:00,0.91735,0.9175,0.91735,0.9174,193300000.0
2009-10-05 13:07:00,0.9174,0.91745,0.9174,0.9174,364400000.0
2009-10-05 13:08:00,0.9174,0.91745,0.9174,0.9174,78100000.0
2009-10-05 13:09:00,0.9174,0.9174,0.91735,0.9174,248000000.0
2009-10-05 13:10:00,0.9174,0.91745,0.9174,0.9174,157700000.0
2009-10-05 13:11:00,0.9174,0.91745,0.91735,0.91745,231000001.0
2009-10-05 13:12:00,0.91745,0.91745,0.9173,0.91735,343600001.0
2009-10-05 13:13:00,0.91735,0.91735,0.9173,0.9173,346600001.0
2009-10-05 13:14:00,0.9173,0.91735,0.9173,0.91735,140600000.0
2009-10-05 13:15:00,0.91735,0.91735,0.9173,0.9173,364500000.0
2009-10-05 13:16:00,0.9173,0.91735,0.9173,0.91735,484000000.0
2009-10-05 13:17:00,0.91735,0.9176,0.91735,0.9175,605000000.0
2009-10-05 13:18:00,0.9175,0.9176,0.9175,0.91755,667800000.0
2009-10-05 13:19:00,0.91755,0.91765,0.91755,0.91765,641400000.0
2009-10-05 13:20:00,0.91765,0.9177,0.91765,0.9177,627700000.0
2009-10-05 13:21:00,0.9177,0.9177,0.9176,0.91765,200800000.0
2009-10-05 13:22:00,0.91765,0.91765,0.9174,0.9175,455800002.0
2009-10-05 13:23:00,0.91745,0.91755,0.91735,0.9175,664800003.0
2009-10-05 13:24:00,0.9175,0.9177,0.9175,0.9177,411800001.0
2009-10-05 13:25:00,0.9177,0.9177,0.9175,0.9175,647699998.0
2009-10-05 13:26:00,0.9175,0.9176,0.91745,0.9176,893900005.0
2009-10-05 13:27:00,0.91765,0.91765,0.91755,0.9176,423800002.0
2009-10-05 13:28:00,0.9176,0.9176,0.91735,0.9174,675000001.0
2009-10-05 13:29:00,0.9174,0.9174,0.91725,0.91725,649900001.0
2009-10-05 13:30:00,0.91725,0.9174,0.91715,0.91715,986600000.0
2009-10-05 13:31:00,0.91715,0.91725,0.91705,0.91715,529099999.0
2009-10-05 13:32:00,0.91715,0.91725,0.91715,0.91725,343300000.0
2009-10-05 13:33:00,0.9173,0.91735,0.9171,0.91715,634199998.0
2009-10-05 13:34:00,0.91715,0.91715,0.91695,0.917,325400000.0
2009-10-05 13:35:00,0.917,0.917,0.917,0.917,260900000.0
2009-10-05 13:36:00,0.91705,0.91715,0.91705,0.91705,317700000.0
2009-10-05 13:37:00,0.91705,0.9171,0.91705,0.9171,344600000.0
2009-10-05 13:38:00,0.9171,0.9171,0.917,0.917,148200000.0
2009-10-05 13:39:00,0.917,0.917,0.917,0.917,98400000.0
2009-10-05 13:40:00,0.917,0.91705,0.9169,0.91695,706200003.0
2009-10-05 13:41:00,0.91695,0.91695,0.91685,0.9169,470400002.0
2009-10-05 13:42:00,0.9169,0.9169,0.9168,0.91685,436400000.0
2009-10-05 13:43:00,0.91685,0.91705,0.9168,0.917,600299998.0
2009-10-05 13:44:00,0.917,0.917,0.91695,0.917,206300000.0
2009-10-05 13:45:00,0.917,0.9172,0.91695,0.91695,672100000.0
2009-10-05 13:46:00,0.91695,0.9171,0.91695,0.917,827399999.0
2009-10-05 13:47:00,0.917,0.917,0.91695,0.917,452899999.0
2009-10-05 13:48:00,0.917,0.917,0.9169,0.91695,492600000.0
2009-10-05 13:49:00,0.91695,0.917,0.9169,0.9169,446500000.0
2009-10-05 13:50:00,0.9169,0.917,0.91685,0.917,863400000.0
2009-10-05 13:51:00,0.917,0.9171,0.9169,0.91695,604600000.0
2009-10-05 13:52:00,0.91695,0.91705,0.9169,0.9169,422300001.0
2009-10-05 13:53:00,0.9169,0.917,0.9169,0.9169,351999999.0
2009-10-05 13:54:00,0.9169,0.917,0.91685,0.9169,445100000.0
2009-10-05 13:55:00,0.9169,0.9169,0.91675,0.91685,572000001.0
2009-10-05 13:56:00,0.91685,0.9169,0.91675,0.9169,860599998.0
2009-10-05 13:57:00,0.91685,0.9169,0.91685,0.91685,468800000.0
2009-10-05 13:58:00,0.91685,0.91685,0.9168,0.91685,367500000.0
2009-10-05 13:59:00,0.91685,0.9169,0.91685,0.91685,418000000.0
2009-10-05 14:00:00,0.91685,0.9169,0.9168,0.9168,631400000.0
2009-10-05 14:01:00,0.91685,0.91695,0.91675,0.9168,865700002.0
2009-10-05 14:02:00,0.9168,0.9168,0.9163,0.91645,773999999.0
2009-10-05 14:03:00,0.91645,0.91675,0.91645,0.91665,545900000.0
2009-10-05 14:04:00,0.91665,0.91685,0.91665,0.91685,407100000.0
2009-10-05 14:05:00,0.91685,0.9169,0.9168,0.91685,821800004.0
2009-10-05 14:06:00,0.91685,0.9171,0.91685,0.91705,1011199996.0
2009-10-05 14:07:00,0.91705,0.91715,0.917,0.917,668400001.0
2009-10-05 14:08:00,0.917,0.9171,0.91695,0.91695,263600000.0
2009-10-05 14:09:00,0.91695,0.917,0.9169,0.9169,470300000.0
2009-10-05 14:10:00,0.9169,0.91705,0.9169,0.91705,338100001.0
2009-10-05 14:11:00,0.91705,0.9172,0.917,0.91705,627900001.0
2009-10-05 14:12:00,0.91705,0.91705,0.91695,0.91695,120300000.0
2009-10-05 14:13:00,0.91695,0.91705,0.9169,0.91695,984300003.0
2009-10-05 14:14:00,0.91695,0.917,0.9168,0.917,765900001.0
2009-10-05 14:15:00,0.91695,0.91705,0.91685,0.9169,545699999.0
2009-10-05 14:16:00,0.9169,0.9169,0.91655,0.91655,402000000.0
2009-10-05 14:17:00,0.91655,0.91655,0.91635,0.91645,256300000.0
2009-10-05 14:18:00,0.91645,0.91655,0.91645,0.91645,340800004.0
2009-10-05 14:19:00,0.9165,0.91665,0.9165,0.9165,505700000.0
2009-10-05 14:20:00,0.91655,0.91665,0.91645,0.9165,542000000.0
2009-10-05 14:21:00,0.9165,0.9165,0.9163,0.91635,453200002.0
2009-10-05 14:22:00,0.91635,0.91645,0.9162,0.9163,669800003.0
2009-10-05 14:23:00,0.9163,0.91635,0.9163,0.9163,211000000.0
2009-10-05 14:24:00,0.91625,0.9163,0.9162,0.91625,667599999.0
2009-10-05 14:25:00,0.9163,0.9163,0.91625,0.91625,435000001.0
2009-10-05 14:26:00,0.91625,0.91635,0.9162,0.91625,593300000.0
2009-10-05 14:27:00,0.91625,0.91625,0.9161,0.9161,466400000.0
2009-10-05 14:28:00,0.9161,0.9161,0.91605,0.9161,130600000.0
2009-10-05 14:29:00,0.91605,0.9162,0.91605,0.9161,456699999.0
2009-10-05 14:30:00,0.91605,0.91625,0.91605,0.91605,1408800016.0
2009-10-05 14:31:00,0.91605,0.9161,0.91605,0.91605,1376799995.0
2009-10-05 14:32:00,0.91605,0.91615,0.91605,0.91605,608900000.0
2009-10-05 14:33:00,0.91605,0.9161,0.916,0.9161,302000000.0
2009-10-05 14:34:00,0.91605,0.91615,0.91605,0.91615,464400001.0
2009-10-05 14:35:00,0.91615,0.91615,0.916,0.9161,276000001.0
2009-10-05 14:36:00,0.9161,0.9161,0.91605,0.9161,228400000.0
2009-10-05 14:37:00,0.9161,0.91615,0.91605,0.91605,504700002.0
2009-10-05 14:38:00,0.91605,0.9161,0.91605,0.9161,231800000.0
2009-10-05 14:39:00,0.91605,0.9161,0.916,0.916,506500000.0
2009-10-05 14:40:00,0.916,0.91605,0.916,0.91605,546100000.0
2009-10-05 14:41:00,0.91605,0.91605,0.91595,0.91605,484600000.0
2009-10-05 14:42:00,0.91605,0.91615,0.91595,0.91615,287199999.0
2009-10-05 14:43:00,0.9161,0.91615,0.9161,0.91615,230300000.0
2009-10-05 14:44:00,0.91615,0.91615,0.91615,0.91615,129000000.0
2009-10-05 14:45:00,0.91615,0.91615,0.916,0.9161,532899997.0
2009-10-05 14:46:00,0.9161,0.91615,0.91605,0.9161,600700000.0
2009-10-05 14:47:00,0.9161,0.91615,0.9161,0.91615,171600001.0
2009-10-05 14:48:00,0.91615,0.9162,0.91615,0.9162,263000001.0
2009-10-05 14:49:00,0.9162,0.9163,0.91615,0.9162,368100000.0
2009-10-05 14:50:00,0.9162,0.91625,0.91615,0.91615,639000002.0
2009-10-05 14:51:00,0.91615,0.9163,0.91615,0.9162,756600000.0
2009-10-05 14:52:00,0.9162,0.9164,0.9162,0.9164,542700002.0
2009-10-05 14:53:00,0.9164,0.9164,0.91635,0.91635,153700000.0
2009-10-05 14:54:00,0.9163,0.91635,0.91625,0.9163,279400000.0
2009-10-05 14:55:00,0.9163,0.9164,0.91625,0.91635,346999999.0
2009-10-05 14:56:00,0.9163,0.91645,0.9163,0.9164,528200001.0
2009-10-05 14:57:00,0.9164,0.9165,0.9164,0.91645,299100000.0
2009-10-05 14:58:00,0.9164,0.9166,0.9164,0.91655,663800000.0
2009-10-05 14:59:00,0.9166,0.9166,0.91645,0.91655,812500000.0
2009-10-05 15:00:00,0.91655,0.917,0.9165,0.917,737200001.0
2009-10-05 15:01:00,0.917,0.917,0.9167,0.9167,314800000.0
2009-10-05 15:02:00,0.91665,0.9169,0.91665,0.9169,991500000.0
2009-10-05 15:03:00,0.9169,0.917,0.9168,0.9168,713800003.0
2009-10-05 15:04:00,0.91675,0.9171,0.91675,0.91705,730900000.0
2009-10-05 15:05:00,0.91705,0.91715,0.917,0.917,854200001.0
2009-10-05 15:06:00,0.917,0.9172,0.91695,0.9171,799200001.0
2009-10-05 15:07:00,0.9171,0.91735,0.9171,0.91735,696200000.0
2009-10-05 15:08:00,0.91735,0.91745,0.9173,0.9174,611600000.0
2009-10-05 15:09:00,0.9174,0.91745,0.9173,0.91735,768700000.0
2009-10-05 15:10:00,0.91735,0.9175,0.91735,0.91745,886100000.0
2009-10-05 15:11:00,0.91745,0.9175,0.9174,0.91745,700000000.0
2009-10-05 15:12:00,0.9174,0.9175,0.91735,0.91735,438400000.0
2009-10-05 15:13:00,0.91735,0.91745,0.91735,0.9174,649399997.0
2009-10-05 15:14:00,0.9174,0.9175,0.9174,0.91745,622800001.0
2009-10-05 15:15:00,0.91745,0.91755,0.91745,0.9175,467800000.0
2009-10-05 15:16:00,0.9175,0.91755,0.91745,0.9175,198200000.0
2009-10-05 15:17:00,0.91745,0.9175,0.9174,0.9174,137600000.0
2009-10-05 15:18:00,0.9174,0.91745,0.9174,0.91745,88600000.0
2009-10-05 15:19:00,0.9174,0.9175,0.9174,0.9175,158900000.0
2009-10-05 15:20:00,0.9175,0.9175,0.91745,0.9175,450400000.0
2009-10-05 15:21:00,0.9175,0.9175,0.9174,0.9175,263899999.0
2009-10-05 15:22:00,0.9175,0.9175,0.91745,0.91745,464100000.0
2009-10-05 15:23:00,0.91745,0.9175,0.91745,0.91745,245900000.0
2009-10-05 15:24:00,0.91745,0.91745,0.9174,0.9174,280100000.0
2009-10-05 15:25:00,0.9174,0.9175,0.9174,0.9175,320200000.0
2009-10-05 15:26:00,0.91745,0.91755,0.91735,0.9174,808800005.0
2009-10-05 15:27:00,0.9174,0.9175,0.9174,0.9174,349700000.0
2009-10-05 15:28:00,0.91745,0.9175,0.91735,0.9174,444900000.0
2009-10-05 15:29:00,0.9174,0.9174,0.9173,0.9173,380300001.0
2009-10-05 15:30:00,0.9173,0.9174,0.9173,0.9174,971599997.0
2009-10-05 15:31:00,0.9174,0.91745,0.9173,0.9173,670300005.0
2009-10-05 15:32:00,0.9173,0.9174,0.91725,0.9174,815100000.0
2009-10-05 15:33:00,0.9174,0.9174,0.9173,0.9174,989400002.0
2009-10-05 15:34:00,0.91745,0.91745,0.9174,0.9174,459700001.0
2009-10-05 15:35:00,0.9174,0.9175,0.9173,0.91735,776799999.0
2009-10-05 15:36:00,0.91745,0.9175,0.9173,0.9174,443400000.0
2009-10-05 15:37:00,0.9174,0.91745,0.9173,0.91735,859200000.0
2009-10-05 15:38:00,0.91735,0.91755,0.91735,0.91745,662300003.0
2009-10-05 15:39:00,0.91745,0.9175,0.9174,0.91745,586700001.0
2009-10-05 15:40:00,0.91745,0.9175,0.9174,0.9174,728499998.0
2009-10-05 15:41:00,0.9174,0.9175,0.9174,0.91745,343900000.0
2009-10-05 15:42:00,0.9174,0.91745,0.91735,0.9174,388999999.0
2009-10-05 15:43:00,0.9174,0.9174,0.91705,0.9171,900299997.0
2009-10-05 15:44:00,0.9171,0.9172,0.91695,0.91695,1038300001.0
2009-10-05 15:45:00,0.91695,0.91705,0.91695,0.91695,740400000.0
2009-10-05 15:46:00,0.91695,0.917,0.91685,0.91695,709600004.0
2009-10-05 15:47:00,0.91695,0.917,0.91685,0.9169,624600000.0
2009-10-05 15:48:00,0.91685,0.917,0.91685,0.9169,720700000.0
2009-10-05 15:49:00,0.9169,0.91695,0.91675,0.9168,705200005.0
2009-10-05 15:50:00,0.91675,0.9169,0.91675,0.9169,399900001.0
2009-10-05 15:51:00,0.9169,0.917,0.9168,0.91685,580500003.0
2009-10-05 15:52:00,0.91685,0.9169,0.91685,0.91685,489300000.0
2009-10-05 15:53:00,0.91685,0.9169,0.9167,0.9167,398900000.0
2009-10-05 15:54:00,0.9167,0.9168,0.91595,0.91615,783700000.0
2009-10-05 15:55:00,0.91615,0.91635,0.91615,0.9163,728700001.0
2009-10-05 15:56:00,0.9163,0.91645,0.91625,0.9164,942699994.0
2009-10-05 15:57:00,0.9164,0.91645,0.9163,0.91635,599300000.0
2009-10-05 15:58:00,0.91635,0.91635,0.91625,0.9163,383700001.0
2009-10-05 15:59:00,0.9163,0.91645,0.9162,0.91625,633200000.0
2009-10-05 16:00:00,0.91625,0.9165,0.91605,0.91645,911400005.0
2009-10-05 16:01:00,0.91645,0.9166,0.9163,0.91655,931099998.0
2009-10-05 16:02:00,0.91655,0.9168,0.9165,0.9167,709400003.0
2009-10-05 16:03:00,0.9167,0.9168,0.9167,0.91675,883799999.0
2009-10-05 16:04:00,0.91675,0.9169,0.9167,0.9169,1180600001.0
2009-10-05 16:05:00,0.9169,0.917,0.9168,0.9169,853600001.0
2009-10-05 16:06:00,0.91685,0.9169,0.9167,0.91685,390800000.0
2009-10-05 16:07:00,0.91685,0.9169,0.9168,0.9169,715100002.0
2009-10-05 16:08:00,0.9169,0.91695,0.91685,0.9169,968000000.0
2009-10-05 16:09:00,0.9169,0.91705,0.91685,0.9169,931300000.0
2009-10-05 16:10:00,0.9169,0.9169,0.9168,0.9168,423100000.0
2009-10-05 16:11:00,0.9168,0.9169,0.91665,0.9167,597400000.0
2009-10-05 16:12:00,0.9167,0.91675,0.91655,0.9166,466200000.0
2009-10-05 16:13:00,0.9166,0.91665,0.91655,0.9166,417000003.0
2009-10-05 16:14:00,0.9166,0.9166,0.91645,0.9165,618700000.0
2009-10-05 16:15:00,0.9165,0.9165,0.9164,0.9164,221300000.0
2009-10-05 16:16:00,0.9164,0.9166,0.9164,0.91655,532500000.0
2009-10-05 16:17:00,0.91655,0.91715,0.91655,0.91705,646100001.0
2009-10-05 16:18:00,0.91705,0.9173,0.917,0.9173,1061000000.0
2009-10-05 16:19:00,0.9173,0.9173,0.9172,0.91725,501600000.0
2009-10-05 16:20:00,0.91725,0.91725,0.9172,0.9172,493600000.0
2009-10-05 16:21:00,0.9172,0.91725,0.91715,0.9172,498299999.0
2009-10-05 16:22:00,0.9172,0.91725,0.91715,0.9172,475400000.0
2009-10-05 16:23:00,0.9172,0.9173,0.91715,0.9173,860700002.0
2009-10-05 16:24:00,0.9173,0.9173,0.9171,0.9171,982500000.0
2009-10-05 16:25:00,0.9171,0.9172,0.91705,0.91705,722800001.0
2009-10-05 16:26:00,0.91705,0.9172,0.91695,0.91715,570700004.0
2009-10-05 16:27:00,0.91715,0.91715,0.91695,0.91705,1004400005.0
2009-10-05 16:28:00,0.91705,0.91715,0.917,0.9171,994000005.0
2009-10-05 16:29:00,0.9171,0.91745,0.917,0.91725,1010499999.0
2009-10-05 16:30:00,0.91725,0.9175,0.91725,0.9175,946600002.0
2009-10-05 16:31:00,0.9175,0.9175,0.91735,0.91735,272999999.0
2009-10-05 16:32:00,0.91735,0.9174,0.9173,0.91735,255900000.0
2009-10-05 16:33:00,0.91735,0.91745,0.9173,0.9173,658600003.0
2009-10-05 16:34:00,0.9173,0.91735,0.9171,0.9172,475899999.0
2009-10-05 16:35:00,0.9172,0.91735,0.9171,0.91735,603800002.0
2009-10-05 16:36:00,0.91735,0.91735,0.9171,0.9172,423000000.0
2009-10-05 16:37:00,0.91715,0.9172,0.917,0.91705,456300000.0
2009-10-05 16:38:00,0.917,0.91715,0.917,0.9171,683600001.0
2009-10-05 16:39:00,0.9171,0.91715,0.9169,0.9169,455600000.0
2009-10-05 16:40:00,0.9169,0.9169,0.91675,0.91685,700599999.0
2009-10-05 16:41:00,0.91685,0.91685,0.9168,0.91685,88000000.0
2009-10-05 16:42:00,0.91685,0.9169,0.91675,0.91675,294200000.0
2009-10-05 16:43:00,0.91685,0.91685,0.91665,0.9167,420499995.0
2009-10-05 16:44:00,0.9167,0.91685,0.9166,0.91685,631699998.0
2009-10-05 16:45:00,0.91685,0.91685,0.9166,0.9167,470899998.0
2009-10-05 16:46:00,0.9167,0.91675,0.9166,0.91665,483500000.0
2009-10-05 16:47:00,0.91665,0.9167,0.91655,0.9166,504599999.0
2009-10-05 16:48:00,0.9166,0.9167,0.9166,0.9166,524500000.0
2009-10-05 16:49:00,0.91665,0.9168,0.91665,0.9168,455000001.0
2009-10-05 16:50:00,0.9168,0.91685,0.9167,0.9168,344399999.0
2009-10-05 16:51:00,0.91685,0.917,0.9168,0.91695,682500000.0
2009-10-05 16:52:00,0.91695,0.917,0.91695,0.91695,354200001.0
2009-10-05 16:53:00,0.91695,0.917,0.91685,0.91695,445699999.0
2009-10-05 16:54:00,0.9169,0.91705,0.9169,0.91705,564000000.0
2009-10-05 16:55:00,0.91705,0.91705,0.91695,0.91705,495700000.0
2009-10-05 16:56:00,0.91705,0.9171,0.917,0.91705,615599998.0
2009-10-05 16:57:00,0.91705,0.91735,0.91705,0.9172,725100001.0
2009-10-05 16:58:00,0.91715,0.91725,0.9171,0.91725,477800003.0
2009-10-05 16:59:00,0.91725,0.91745,0.91725,0.91735,994799999.0
2009-10-05 17:00:00,0.91735,0.91745,0.91725,0.91735,1084899999.0
2009-10-05 17:01:00,0.91735,0.91745,0.9173,0.9174,1336100001.0
2009-10-05 17:02:00,0.9174,0.9175,0.91735,0.9174,814999999.0
2009-10-05 17:03:00,0.9174,0.9175,0.9173,0.9173,701599999.0
2009-10-05 17:04:00,0.9173,0.9175,0.91725,0.91745,621600000.0
2009-10-05 17:05:00,0.91745,0.9175,0.91745,0.91745,503100000.0
2009-10-05 17:06:00,0.91745,0.9175,0.91745,0.9175,81300000.0
2009-10-05 17:07:00,0.9175,0.9176,0.9175,0.9175,517000000.0
2009-10-05 17:08:00,0.9175,0.9176,0.9175,0.91755,433300000.0
2009-10-05 17:09:00,0.91755,0.9178,0.91755,0.91775,709000001.0
2009-10-05 17:10:00,0.91775,0.9179,0.9177,0.9179,651400002.0
2009-10-05 17:11:00,0.9179,0.9181,0.9179,0.918,877299999.0
2009-10-05 17:12:00,0.91795,0.91805,0.9178,0.9179,560400000.0
2009-10-05 17:13:00,0.9179,0.918,0.91785,0.91785,707199997.0
2009-10-05 17:14:00,0.91785,0.91785,0.9177,0.91775,507000001.0
2009-10-05 17:15:00,0.91775,0.91785,0.9177,0.91785,803599997.0
2009-10-05 17:16:00,0.91785,0.91795,0.9178,0.91785,814800003.0
2009-10-05 17:17:00,0.91785,0.91785,0.9178,0.9178,311300001.0
2009-10-05 17:18:00,0.9178,0.91785,0.9178,0.91785,285700001.0
2009-10-05 17:19:00,0.91785,0.91805,0.9178,0.91795,944600001.0
2009-10-05 17:20:00,0.91795,0.91805,0.91795,0.918,519700001.0
2009-10-05 17:21:00,0.918,0.9181,0.91795,0.918,853600001.0
2009-10-05 17:22:00,0.91795,0.9181,0.91795,0.918,1128600000.0
2009-10-05 17:23:00,0.918,0.91805,0.91785,0.91785,700199999.0
2009-10-05 17:24:00,0.91785,0.91795,0.9178,0.91795,1181600005.0
2009-10-05 17:25:00,0.91795,0.9181,0.91795,0.9181,592199996.0
2009-10-05 17:26:00,0.9181,0.91815,0.91805,0.9181,562600004.0
2009-10-05 17:27:00,0.9181,0.9185,0.9181,0.9184,1429400010.0
2009-10-05 17:28:00,0.9184,0.91855,0.91835,0.91845,754600000.0
2009-10-05 17:29:00,0.91845,0.91895,0.91835,0.91875,1434100002.0
2009-10-05 17:30:00,0.91875,0.91885,0.91865,0.9187,1381900002.0
2009-10-05 17:31:00,0.91875,0.91875,0.9186,0.9187,985200000.0
2009-10-05 17:32:00,0.9187,0.9189,0.91865,0.9189,1979600005.0
2009-10-05 17:33:00,0.91895,0.9191,0.91885,0.9191,2128099996.0
2009-10-05 17:34:00,0.91905,0.91925,0.91905,0.9192,1459200005.0
2009-10-05 17:35:00,0.9192,0.9192,0.91905,0.91905,1264000003.0
2009-10-05 17:36:00,0.91905,0.91925,0.91905,0.9191,1124099996.0
2009-10-05 17:37:00,0.9191,0.91915,0.9191,0.9191,884999998.0
2009-10-05 17:38:00,0.9191,0.91915,0.91905,0.91905,701300001.0
2009-10-05 17:39:00,0.91905,0.91945,0.91905,0.9194,1013000000.0
2009-10-05 17:40:00,0.9194,0.9195,0.9194,0.9194,974000002.0
2009-10-05 17:41:00,0.9194,0.9195,0.91935,0.91935,748999999.0
2009-10-05 17:42:00,0.91935,0.91945,0.91935,0.91935,447099999.0
2009-10-05 17:43:00,0.91935,0.9195,0.91915,0.91925,843100002.0
2009-10-05 17:44:00,0.91935,0.9194,0.91905,0.9191,1039499997.0
2009-10-05 17:45:00,0.9191,0.91915,0.91905,0.9191,760100000.0
2009-10-05 17:46:00,0.9191,0.9191,0.919,0.919,822699994.0
2009-10-05 17:47:00,0.919,0.9191,0.919,0.91905,454799998.0
2009-10-05 17:48:00,0.91905,0.91905,0.91895,0.919,326299999.0
2009-10-05 17:49:00,0.919,0.9193,0.91895,0.9192,1008899999.0
2009-10-05 17:50:00,0.9192,0.91935,0.919,0.91935,1396900001.0
2009-10-05 17:51:00,0.91935,0.91935,0.9192,0.9193,1239499995.0
2009-10-05 17:52:00,0.9193,0.91935,0.9192,0.9193,1295900003.0
2009-10-05 17:53:00,0.9193,0.9195,0.9193,0.91945,1013900001.0
2009-10-05 17:54:00,0.91945,0.91955,0.91945,0.91955,660900002.0
2009-10-05 17:55:00,0.91955,0.9196,0.91955,0.91955,561699999.0
2009-10-05 17:56:00,0.91955,0.91965,0.91955,0.91965,289400001.0
2009-10-05 17:57:00,0.91965,0.9197,0.91955,0.91965,484499999.0
2009-10-05 17:58:00,0.91965,0.91965,0.91955,0.91965,336700000.0
2009-10-05 17:59:00,0.91965,0.9198,0.9196,0.9196,653900001.0
2009-10-05 18:00:00,0.9196,0.9197,0.9195,0.91965,584199997.0
2009-10-05 18:01:00,0.91965,0.9197,0.9194,0.9194,522100001.0
2009-10-05 18:02:00,0.91945,0.9195,0.9194,0.91945,933699998.0
2009-10-05 18:03:00,0.91945,0.91945,0.9194,0.91945,393600000.0
2009-10-05 18:04:00,0.91945,0.91945,0.9194,0.9194,434700001.0
2009-10-05 18:05:00,0.9194,0.9195,0.9194,0.9195,191700002.0
2009-10-05 18:06:00,0.9195,0.91955,0.91945,0.91945,230600000.0
2009-10-05 18:07:00,0.91945,0.91955,0.91945,0.9195,337000000.0
2009-10-05 18:08:00,0.9195,0.91955,0.91945,0.9195,465800001.0
2009-10-05 18:09:00,0.9195,0.91955,0.9194,0.9194,459500000.0
2009-10-05 18:10:00,0.9194,0.9194,0.91935,0.91935,447600002.0
2009-10-05 18:11:00,0.9194,0.9194,0.91915,0.91925,352600000.0
2009-10-05 18:12:00,0.91925,0.91925,0.919,0.919,480000000.0
2009-10-05 18:13:00,0.919,0.919,0.91875,0.91875,314500000.0
2009-10-05 18:14:00,0.91875,0.9189,0.91875,0.9188,338800000.0
2009-10-05 18:15:00,0.91875,0.9188,0.91875,0.91875,657500001.0
2009-10-05 18:16:00,0.91875,0.91875,0.9186,0.9186,466500004.0
2009-10-05 18:17:00,0.91865,0.91865,0.9186,0.91865,122600001.0
2009-10-05 18:18:00,0.91865,0.91865,0.91855,0.9186,402600000.0
2009-10-05 18:19:00,0.9186,0.9186,0.9185,0.91855,273000000.0
2009-10-05 18:20:00,0.91855,0.9186,0.91845,0.91855,224200000.0
2009-10-05 18:21:00,0.91855,0.91855,0.91845,0.91845,340200002.0
2009-10-05 18:22:00,0.91845,0.91845,0.91845,0.91845,529000004.0
2009-10-05 18:23:00,0.91845,0.91845,0.91845,0.91845,554200000.0
2009-10-05 18:24:00,0.91845,0.91855,0.9184,0.91855,387800001.0
2009-10-05 18:25:00,0.91855,0.9186,0.91845,0.9185,368200001.0
2009-10-05 18:26:00,0.9185,0.91865,0.9185,0.9186,256200000.0
2009-10-05 18:27:00,0.9186,0.9187,0.91855,0.9186,426100000.0
2009-10-05 18:28:00,0.9186,0.9187,0.91855,0.91865,340900000.0
2009-10-05 18:29:00,0.91865,0.9187,0.9186,0.91865,180600000.0
2009-10-05 18:30:00,0.91865,0.91865,0.91855,0.9186,375700002.0
2009-10-05 18:31:00,0.9186,0.91865,0.91855,0.91855,291199999.0
2009-10-05 18:32:00,0.9186,0.91865,0.91855,0.91865,275000001.0
2009-10-05 18:33:00,0.91865,0.9187,0.9186,0.91865,261200000.0
2009-10-05 18:34:00,0.9186,0.9187,0.9186,0.91865,407300000.0
2009-10-05 18:35:00,0.91865,0.91875,0.91865,0.91875,163000000.0
2009-10-05 18:36:00,0.9187,0.9188,0.9187,0.9188,178400000.0
2009-10-05 18:37:00,0.91875,0.9188,0.9187,0.9187,190000000.0
2009-10-05 18:38:00,0.9187,0.9188,0.91845,0.91855,334300001.0
2009-10-05 18:39:00,0.91855,0.91855,0.91845,0.91845,82800000.0
2009-10-05 18:40:00,0.91845,0.91845,0.9183,0.91835,582200000.0
2009-10-05 18:41:00,0.91835,0.91835,0.91755,0.9177,956899999.0
2009-10-05 18:42:00,0.9177,0.91785,0.9176,0.9178,589999998.0
2009-10-05 18:43:00,0.91785,0.9182,0.91785,0.9182,369299999.0
2009-10-05 18:44:00,0.9182,0.9182,0.91795,0.91795,486700000.0
2009-10-05 18:45:00,0.91795,0.91815,0.91795,0.9181,514300001.0
2009-10-05 18:46:00,0.9181,0.91815,0.91805,0.9181,587499995.0
2009-10-05 18:47:00,0.9181,0.91815,0.918,0.91815,505200000.0
2009-10-05 18:48:00,0.91815,0.9182,0.9181,0.9182,153400000.0
2009-10-05 18:49:00,0.9182,0.9183,0.91815,0.91825,204600000.0
2009-10-05 18:50:00,0.91825,0.9183,0.9182,0.91825,234400000.0
2009-10-05 18:51:00,0.91825,0.9183,0.9182,0.9183,103000000.0
2009-10-05 18:52:00,0.9183,0.9185,0.9183,0.91845,197000000.0
2009-10-05 18:53:00,0.9184,0.9185,0.9184,0.9185,81100000.0
2009-10-05 18:54:00,0.91845,0.91845,0.91845,0.91845,21600000.0
2009-10-05 18:55:00,0.9185,0.9185,0.91845,0.9185,161200000.0
2009-10-05 18:56:00,0.91855,0.91865,0.9185,0.9186,267499999.0
2009-10-05 18:57:00,0.9186,0.91865,0.91855,0.9186,127800000.0
2009-10-05 18:58:00,0.91865,0.91885,0.9186,0.91875,311300000.0
2009-10-05 18:59:00,0.91875,0.9189,0.9187,0.91875,390799999.0
2009-10-05 19:00:00,0.91875,0.919,0.91875,0.919,336900001.0
2009-10-05 19:01:00,0.91895,0.919,0.9187,0.91875,333200000.0
2009-10-05 19:02:00,0.91875,0.9188,0.9187,0.9188,214800000.0
2009-10-05 19:03:00,0.91875,0.91875,0.91855,0.91865,251800000.0
2009-10-05 19:04:00,0.91865,0.9187,0.91855,0.9186,224800000.0
2009-10-05 19:05:00,0.91855,0.9186,0.91855,0.91855,101600000.0
2009-10-05 19:06:00,0.9185,0.9186,0.9185,0.91855,128000000.0
2009-10-05 19:07:00,0.91855,0.9186,0.9185,0.91855,207700000.0
2009-10-05 19:08:00,0.91855,0.91855,0.9185,0.9185,46000000.0
2009-10-05 19:09:00,0.9185,0.91855,0.91825,0.91825,241200000.0
2009-10-05 19:10:00,0.91825,0.91835,0.9182,0.9182,186300000.0
2009-10-05 19:11:00,0.9182,0.91835,0.9182,0.9182,324999999.0
2009-10-05 19:12:00,0.9182,0.91825,0.9182,0.91825,202700000.0
2009-10-05 19:13:00,0.91825,0.9183,0.91815,0.9183,269400000.0
2009-10-05 19:14:00,0.9183,0.91835,0.9183,0.91835,116600000.0
2009-10-05 19:15:00,0.91835,0.91855,0.91835,0.91855,163899999.0
2009-10-05 19:16:00,0.91855,0.9187,0.9185,0.91865,354500000.0
2009-10-05 19:17:00,0.91865,0.9187,0.9186,0.91865,224800000.0
2009-10-05 19:18:00,0.91865,0.91865,0.9185,0.91855,492400001.0
2009-10-05 19:19:00,0.91855,0.9186,0.91855,0.9186,118800000.0
2009-10-05 19:20:00,0.9186,0.9186,0.9186,0.9186,157600000.0
2009-10-05 19:21:00,0.91865,0.9188,0.91865,0.9188,310200001.0
2009-10-05 19:22:00,0.9188,0.9188,0.9187,0.91875,288800000.0
2009-10-05 19:23:00,0.91875,0.91875,0.9187,0.91875,289200000.0
2009-10-05 19:24:00,0.9187,0.9187,0.9186,0.91865,376200001.0
2009-10-05 19:25:00,0.91865,0.91875,0.91865,0.9187,387700000.0
2009-10-05 19:26:00,0.91865,0.91865,0.91845,0.9185,309400000.0
2009-10-05 19:27:00,0.9185,0.9187,0.9185,0.91865,604600000.0
2009-10-05 19:28:00,0.9186,0.9188,0.91855,0.91865,475100000.0
2009-10-05 19:29:00,0.91865,0.919,0.91865,0.9189,608400000.0
2009-10-05 19:30:00,0.9189,0.9196,0.9189,0.9196,713000002.0
2009-10-05 19:31:00,0.91965,0.9198,0.9196,0.91975,271000000.0
2009-10-05 19:32:00,0.91975,0.9198,0.91955,0.9197,421900000.0
2009-10-05 19:33:00,0.91965,0.91965,0.91945,0.9195,390599999.0
2009-10-05 19:34:00,0.9195,0.9197,0.91945,0.91965,825200003.0
2009-10-05 19:35:00,0.9197,0.9197,0.91965,0.91965,110400000.0
2009-10-05 19:36:00,0.91965,0.91985,0.91965,0.91975,786800007.0
2009-10-05 19:37:00,0.91975,0.91975,0.9196,0.91965,326300002.0
2009-10-05 19:38:00,0.91965,0.9198,0.91965,0.9198,500200000.0
2009-10-05 19:39:00,0.9198,0.9198,0.9197,0.91975,876799997.0
2009-10-05 19:40:00,0.9198,0.91985,0.9197,0.9197,388500000.0
2009-10-05 19:41:00,0.91975,0.91975,0.91965,0.9197,384299999.0
2009-10-05 19:42:00,0.91965,0.9197,0.9196,0.91965,78100000.0
2009-10-05 19:43:00,0.9196,0.9197,0.9196,0.9197,94200000.0
2009-10-05 19:44:00,0.9197,0.9198,0.9197,0.9198,484699997.0
2009-10-05 19:45:00,0.91975,0.9198,0.9197,0.91975,592699997.0
2009-10-05 19:46:00,0.91975,0.9201,0.91975,0.9201,1312399997.0
2009-10-05 19:47:00,0.92005,0.92015,0.92,0.92005,372200000.0
2009-10-05 19:48:00,0.92005,0.9201,0.92,0.92005,286600000.0
2009-10-05 19:49:00,0.92005,0.92005,0.91995,0.91995,135200000.0
2009-10-05 19:50:00,0.91995,0.92,0.9199,0.91995,289700000.0
2009-10-05 19:51:00,0.91995,0.92,0.91995,0.92,129600000.0
2009-10-05 19:52:00,0.92,0.92,0.91995,0.91995,46400000.0
2009-10-05 19:53:00,0.91995,0.91995,0.9199,0.9199,170400000.0
2009-10-05 19:54:00,0.9199,0.9199,0.91965,0.91965,702600001.0
2009-10-05 19:55:00,0.91965,0.9197,0.91965,0.9197,119400000.0
2009-10-05 19:56:00,0.9197,0.9197,0.91965,0.91965,129200001.0
2009-10-05 19:57:00,0.91965,0.9197,0.9196,0.9196,139100000.0
2009-10-05 19:58:00,0.9196,0.91965,0.9196,0.91965,94000000.0
2009-10-05 19:59:00,0.9196,0.9196,0.91955,0.9196,47100000.0
2009-10-05 20:00:00,0.9196,0.91965,0.91955,0.91955,82700000.0
2009-10-05 20:01:00,0.91955,0.9196,0.91955,0.91955,119600000.0
2009-10-05 20:02:00,0.91955,0.9196,0.9195,0.9196,114600000.0
2009-10-05 20:03:00,0.9196,0.9196,0.9194,0.9194,185300000.0
2009-10-05 20:04:00,0.9194,0.9195,0.9194,0.9195,211300000.0
2009-10-05 20:05:00,0.9195,0.9195,0.91945,0.91945,149700000.0
2009-10-05 20:06:00,0.91945,0.9195,0.91945,0.9195,91000000.0
2009-10-05 20:07:00,0.9195,0.9196,0.91945,0.9195,501200000.0
2009-10-05 20:08:00,0.9195,0.9195,0.91945,0.9195,484300000.0
2009-10-05 20:09:00,0.9195,0.91955,0.9194,0.91945,287900000.0
2009-10-05 20:10:00,0.91945,0.9195,0.9194,0.9195,246600000.0
2009-10-05 20:11:00,0.9195,0.9196,0.91945,0.9195,412800000.0
2009-10-05 20:12:00,0.9195,0.9196,0.9194,0.9196,606800001.0
2009-10-05 20:13:00,0.91955,0.9197,0.91955,0.91965,201900000.0
2009-10-05 20:14:00,0.91965,0.91965,0.9195,0.9195,251200000.0
2009-10-05 20:15:00,0.9195,0.9195,0.9194,0.9194,121500000.0
2009-10-05 20:16:00,0.9194,0.9194,0.9193,0.9193,173800000.0
2009-10-05 20:17:00,0.9193,0.9194,0.9193,0.91935,171500000.0
2009-10-05 20:18:00,0.91935,0.9194,0.9193,0.9193,133100000.0
2009-10-05 20:19:00,0.9193,0.9194,0.9193,0.91935,165300000.0
2009-10-05 20:20:00,0.91935,0.91935,0.91925,0.9193,171400000.0
2009-10-05 20:21:00,0.9193,0.91935,0.91925,0.91925,182300000.0
2009-10-05 20:22:00,0.91925,0.9193,0.91925,0.91925,58500000.0
2009-10-05 20:23:00,0.91925,0.9193,0.91925,0.9193,98400000.0
2009-10-05 20:24:00,0.9193,0.9193,0.91925,0.9193,142000000.0
2009-10-05 20:25:00,0.9193,0.91935,0.91925,0.9193,75800000.0
2009-10-05 20:26:00,0.9193,0.9193,0.91905,0.91915,277100002.0
2009-10-05 20:27:00,0.91915,0.91915,0.9191,0.91915,78400000.0
2009-10-05 20:28:00,0.91915,0.91915,0.9191,0.9191,84800000.0
2009-10-05 20:29:00,0.9191,0.9191,0.9191,0.9191,65200000.0
2009-10-05 20:30:00,0.9191,0.9191,0.91905,0.9191,73600000.0
2009-10-05 20:31:00,0.9191,0.9191,0.91905,0.9191,99100000.0
2009-10-05 20:32:00,0.9191,0.9192,0.9191,0.9192,139500000.0
2009-10-05 20:33:00,0.9192,0.91925,0.91915,0.91925,215600000.0
2009-10-05 20:34:00,0.91925,0.9194,0.9192,0.91925,250200000.0
2009-10-05 20:35:00,0.91925,0.91935,0.91925,0.9193,238800001.0
2009-10-05 20:36:00,0.91925,0.9194,0.91925,0.9193,212400000.0
2009-10-05 20:37:00,0.9193,0.91945,0.91925,0.9193,532600002.0
2009-10-05 20:38:00,0.9193,0.9194,0.9193,0.9193,114800000.0
2009-10-05 20:39:00,0.9193,0.9193,0.91925,0.9193,106000000.0
2009-10-05 20:40:00,0.9193,0.91935,0.91925,0.91925,231100002.0
2009-10-05 20:41:00,0.91925,0.91935,0.91925,0.9193,182000000.0
2009-10-05 20:42:00,0.91925,0.91925,0.91925,0.91925,160600001.0
2009-10-05 20:43:00,0.91925,0.9193,0.91925,0.91925,105200000.0
2009-10-05 20:44:00,0.91925,0.91935,0.91925,0.91925,501699999.0
2009-10-05 20:45:00,0.91925,0.91935,0.9192,0.9192,204200000.0
2009-10-05 20:46:00,0.9192,0.9193,0.9192,0.91925,168000000.0
2009-10-05 20:47:00,0.91925,0.91925,0.9192,0.9192,180200000.0
2009-10-05 20:48:00,0.9192,0.91925,0.9192,0.91925,187500000.0
2009-10-05 20:49:00,0.91925,0.91935,0.9192,0.91925,401400000.0
2009-10-05 20:50:00,0.91925,0.91945,0.91925,0.91935,347599999.0
2009-10-05 20:51:00,0.9194,0.9195,0.91935,0.9194,851900002.0
2009-10-05 20:52:00,0.9194,0.9194,0.91915,0.91915,425300002.0
2009-10-05 20:53:00,0.91915,0.9192,0.91915,0.91915,707300000.0
2009-10-05 20:54:00,0.91915,0.9192,0.91915,0.9192,209400000.0
2009-10-05 20:55:00,0.9192,0.9192,0.9191,0.9191,401800000.0
2009-10-05 20:56:00,0.9191,0.91915,0.91905,0.91905,964699998.0
2009-10-05 20:57:00,0.91905,0.9191,0.91905,0.9191,357099999.0
2009-10-05 20:58:00,0.9191,0.91915,0.91905,0.9191,277800000.0
2009-10-05 20:59:00,0.9191,0.91975,0.9191,0.91975,775099999.0
2009-10-05 21:00:00,0.9198,0.9198,0.91955,0.91965,812100000.0
2009-10-05 21:01:00,0.91965,0.9197,0.9195,0.9195,752899999.0
2009-10-05 21:02:00,0.9195,0.9195,0.9193,0.9193,143300000.0
2009-10-05 21:03:00,0.9193,0.9194,0.9193,0.91935,248500000.0
2009-10-05 21:04:00,0.91935,0.9194,0.91925,0.91925,410900000.0
2009-10-05 21:05:00,0.9193,0.9193,0.9192,0.9192,450100000.0
2009-10-05 21:06:00,0.9192,0.91935,0.9192,0.91925,299600000.0
2009-10-05 21:07:00,0.9192,0.9193,0.9192,0.91925,257600000.0
2009-10-05 21:08:00,0.9192,0.9192,0.9191,0.9191,430100000.0
2009-10-05 21:09:00,0.9191,0.91915,0.919,0.919,326400000.0
2009-10-05 21:10:00,0.919,0.9191,0.919,0.9191,506500000.0
2009-10-05 21:11:00,0.9191,0.91915,0.91905,0.91915,276800001.0
2009-10-05 21:12:00,0.91915,0.91915,0.91905,0.9191,436300000.0
2009-10-05 21:13:00,0.9191,0.9191,0.91905,0.91905,86600000.0
2009-10-05 21:14:00,0.9191,0.9191,0.9191,0.9191,31200000.0
2009-10-05 21:15:00,0.9191,0.91915,0.9191,0.91915,272999999.0
2009-10-05 21:16:00,0.91915,0.9192,0.91915,0.9192,351400003.0
2009-10-05 21:17:00,0.9192,0.9192,0.91915,0.9192,154100000.0
2009-10-05 21:18:00,0.9192,0.9192,0.9192,0.9192,99800000.0
2009-10-05 21:19:00,0.9192,0.9192,0.91915,0.91915,193800000.0
2009-10-05 21:20:00,0.91915,0.9192,0.91915,0.9192,136600000.0
2009-10-05 21:21:00,0.9192,0.91935,0.9192,0.91935,56800000.0
2009-10-05 21:22:00,0.9193,0.9194,0.9193,0.9193,268200000.0
2009-10-05 21:23:00,0.91925,0.9193,0.9192,0.9192,177800000.0
2009-10-05 21:24:00,0.9192,0.9193,0.9192,0.9192,142600000.0
2009-10-05 21:25:00,0.9192,0.91925,0.9192,0.91925,68800000.0
2009-10-05 21:26:00,0.91925,0.91925,0.91925,0.91925,20000000.0
2009-10-05 21:27:00,0.91925,0.91945,0.91925,0.91935,176300000.0
2009-10-05 21:28:00,0.91935,0.9194,0.9193,0.9194,156000000.0
2009-10-05 21:29:00,0.9194,0.91945,0.9193,0.9194,103000000.0
2009-10-05 21:30:00,0.91935,0.9194,0.9193,0.91935,82800000.0
2009-10-05 21:31:00,0.9193,0.9194,0.9193,0.9194,22800000.0
2009-10-05 21:32:00,0.9194,0.91945,0.91935,0.9194,61200000.0
2009-10-05 21:33:00,0.9194,0.9194,0.9193,0.91935,44400000.0
2009-10-05 21:34:00,0.9194,0.9194,0.9193,0.91935,144100000.0
2009-10-05 21:35:00,0.9193,0.91935,0.9193,0.91935,164600000.0
2009-10-05 21:36:00,0.9193,0.91935,0.9193,0.91935,188300000.0
2009-10-05 21:37:00,0.91935,0.91935,0.91935,0.91935,72800000.0
2009-10-05 21:38:00,0.91935,0.91935,0.9193,0.9193,122400000.0
2009-10-05 21:39:00,0.9193,0.91935,0.9193,0.9193,57200000.0
2009-10-05 21:40:00,0.91925,0.91935,0.91925,0.9193,90900000.0
2009-10-05 21:41:00,0.9193,0.91935,0.91925,0.9193,84000000.0
2009-10-05 21:42:00,0.9193,0.9193,0.91905,0.9191,230000000.0
2009-10-05 21:43:00,0.9191,0.91915,0.9191,0.91915,67400000.0
2009-10-05 21:44:00,0.91915,0.91925,0.9191,0.91925,265799999.0
2009-10-05 21:45:00,0.91925,0.91935,0.91925,0.91925,147800000.0
2009-10-05 21:46:00,0.91925,0.9193,0.91925,0.91925,97600000.0
2009-10-05 21:47:00,0.91925,0.91925,0.91925,0.91925,203400000.0
2009-10-05 21:48:00,0.91925,0.9194,0.91925,0.9193,97000000.0
2009-10-05 21:49:00,0.91935,0.9194,0.91935,0.9194,35200000.0
2009-10-05 21:50:00,0.9194,0.9194,0.9194,0.9194,16800000.0
2009-10-05 21:51:00,0.9194,0.9194,0.9193,0.91935,63500000.0
2009-10-05 21:52:00,0.9193,0.9193,0.91915,0.91925,141600000.0
2009-10-05 21:53:00,0.91925,0.91925,0.9192,0.9192,78600000.0
2009-10-05 21:54:00,0.9193,0.9193,0.91915,0.91915,197500000.0
2009-10-05 21:55:00,0.91915,0.91925,0.91915,0.9192,109900000.0
2009-10-05 21:56:00,0.9192,0.9192,0.91915,0.91915,64100000.0
2009-10-05 21:57:00,0.91915,0.91915,0.919,0.919,520000000.0
2009-10-05 21:58:00,0.919,0.919,0.91895,0.91895,180700000.0
2009-10-05 21:59:00,0.919,0.9191,0.91895,0.91895,559899999.0
2009-10-05 22:00:00,0.919,0.91915,0.9189,0.919,537300000.0
2009-10-05 22:01:00,0.919,0.9191,0.919,0.9191,162100000.0
2009-10-05 22:02:00,0.91915,0.91915,0.91905,0.9191,162000000.0
2009-10-05 22:03:00,0.9191,0.91915,0.91905,0.91915,79200001.0
2009-10-05 22:04:00,0.91915,0.91925,0.91915,0.9192,723900000.0
2009-10-05 22:05:00,0.9192,0.9193,0.9192,0.9193,377800000.0
2009-10-05 22:06:00,0.9193,0.9193,0.91925,0.9193,262000000.0
2009-10-05 22:07:00,0.9193,0.9193,0.9193,0.9193,90600000.0
2009-10-05 22:08:00,0.9193,0.9193,0.9193,0.9193,125000000.0
2009-10-05 22:09:00,0.9193,0.9193,0.9193,0.9193,136300000.0
2009-10-05 22:10:00,0.9193,0.91935,0.91925,0.9193,305899999.0
2009-10-05 22:11:00,0.9193,0.91935,0.9193,0.91935,289300001.0
2009-10-05 22:12:00,0.91935,0.91935,0.91935,0.91935,217700000.0
2009-10-05 22:13:00,0.91935,0.9194,0.9193,0.91935,291200000.0
2009-10-05 22:14:00,0.9194,0.91945,0.9193,0.91935,460400002.0
2009-10-05 22:15:00,0.91935,0.9194,0.9193,0.91935,335299999.0
2009-10-05 22:16:00,0.9194,0.91945,0.91935,0.91945,529300001.0
2009-10-05 22:17:00,0.9194,0.91945,0.9194,0.91945,258700005.0
2009-10-05 22:18:00,0.9194,0.91945,0.91935,0.9194,175999999.0
2009-10-05 22:19:00,0.9194,0.9195,0.91935,0.9195,182100002.0
2009-10-05 22:20:00,0.9195,0.91955,0.91945,0.9195,395599998.0
2009-10-05 22:21:00,0.91955,0.9196,0.91945,0.91945,396399998.0
2009-10-05 22:22:00,0.91945,0.9195,0.9194,0.9195,250400000.0
2009-10-05 22:23:00,0.9195,0.9195,0.9195,0.9195,296500000.0
2009-10-05 22:24:00,0.9195,0.9195,0.9195,0.9195,77800000.0
2009-10-05 22:25:00,0.9195,0.9195,0.9194,0.91945,683099999.0
2009-10-05 22:26:00,0.9195,0.9195,0.9194,0.9194,783499996.0
2009-10-05 22:27:00,0.91945,0.9195,0.9194,0.9195,527900002.0
2009-10-05 22:28:00,0.9195,0.9195,0.91945,0.91945,83800000.0
2009-10-05 22:29:00,0.9194,0.9194,0.9194,0.9194,43100000.0
2009-10-05 22:30:00,0.9194,0.9194,0.9194,0.9194,45400000.0
2009-10-05 22:31:00,0.9194,0.9194,0.91935,0.91935,540500000.0
2009-10-05 22:32:00,0.91935,0.9194,0.91935,0.91935,376600000.0
2009-10-05 22:33:00,0.91935,0.91935,0.9193,0.9193,164600000.0
2009-10-05 22:34:00,0.9193,0.9193,0.9193,0.9193,17000000.0
2009-10-05 22:35:00,0.9193,0.9193,0.9193,0.9193,89100000.0
2009-10-05 22:36:00,0.9193,0.9193,0.9193,0.9193,40200000.0
2009-10-05 22:37:00,0.9193,0.9193,0.9193,0.9193,36400000.0
2009-10-05 22:38:00,0.9193,0.9193,0.9193,0.9193,20500000.0
2009-10-05 22:39:00,0.9193,0.9193,0.9193,0.9193,44800000.0
2009-10-05 22:40:00,0.9193,0.91935,0.9193,0.91935,65600000.0
2009-10-05 22:41:00,0.91935,0.91935,0.91935,0.91935,51700000.0
2009-10-05 22:42:00,0.91935,0.91935,0.91935,0.91935,4800000.0
2009-10-05 22:43:00,0.91935,0.91935,0.9192,0.9192,82000000.0
2009-10-05 22:44:00,0.9192,0.9193,0.9192,0.91925,60900000.0
2009-10-05 22:45:00,0.9192,0.91925,0.9192,0.91925,21600000.0
2009-10-05 22:46:00,0.91925,0.91925,0.9192,0.9192,195200000.0
2009-10-05 22:47:00,0.9192,0.9192,0.91915,0.91915,85800000.0
2009-10-05 22:48:00,0.91915,0.91915,0.919,0.91915,200000000.0
2009-10-05 22:49:00,0.91915,0.9192,0.91915,0.91915,97200000.0
2009-10-05 22:50:00,0.91915,0.91945,0.91915,0.9194,212000000.0
2009-10-05 22:51:00,0.9194,0.9194,0.9192,0.9192,104700000.0
2009-10-05 22:52:00,0.9192,0.91925,0.9192,0.91925,147600000.0
2009-10-05 22:53:00,0.91925,0.9193,0.91925,0.91925,17800000.0
2009-10-05 22:54:00,0.91925,0.91925,0.91915,0.91915,23800000.0
2009-10-05 22:55:00,0.9192,0.91925,0.91915,0.91915,120700000.0
2009-10-05 22:56:00,0.91915,0.91925,0.91915,0.9192,138600000.0
2009-10-05 22:57:00,0.9192,0.91925,0.9192,0.9192,111000000.0
2009-10-05 22:58:00,0.9192,0.9192,0.91915,0.91915,249700000.0
2009-10-05 22:59:00,0.91915,0.9192,0.91915,0.91915,152400000.0
2009-10-05 23:00:00,0.9191,0.91925,0.91905,0.91925,21000000.0
2009-10-05 23:01:00,0.91925,0.91925,0.9192,0.91925,9600000.0
2009-10-05 23:02:00,0.91925,0.91925,0.91905,0.9192,45700000.0
2009-10-05 23:03:00,0.9192,0.91925,0.919,0.919,38200000.0
2009-10-05 23:04:00,0.919,0.91905,0.919,0.91905,18100000.0
2009-10-05 23:05:00,0.91905,0.9193,0.91905,0.91915,85000000.0
2009-10-05 23:06:00,0.9191,0.9192,0.91895,0.91905,34200000.0
2009-10-05 23:07:00,0.91905,0.9191,0.91905,0.91905,23800000.0
2009-10-05 23:08:00,0.91905,0.9192,0.91905,0.91915,67500000.0
2009-10-05 23:09:00,0.9191,0.9192,0.9191,0.9192,83000000.0
2009-10-05 23:10:00,0.9192,0.9192,0.9192,0.9192,48000000.0
2009-10-05 23:11:00,0.9192,0.91925,0.9192,0.91925,31200000.0
2009-10-05 23:12:00,0.91925,0.91925,0.91925,0.91925,8000000.0
2009-10-05 23:13:00,0.91925,0.91925,0.91925,0.91925,18200000.0
2009-10-05 23:14:00,0.91925,0.91925,0.9192,0.9192,78600000.0
2009-10-05 23:15:00,0.9192,0.9192,0.9191,0.91915,40000000.0
2009-10-05 23:16:00,0.91915,0.91915,0.91905,0.91905,10200000.0
2009-10-05 23:17:00,0.91905,0.9191,0.91905,0.9191,18400000.0
2009-10-05 23:18:00,0.9191,0.9191,0.91905,0.91905,20800000.0
2009-10-05 23:19:00,0.91905,0.9191,0.91905,0.9191,13400000.0
2009-10-05 23:20:00,0.9191,0.91915,0.9191,0.91915,13800000.0
2009-10-05 23:21:00,0.91915,0.91915,0.91905,0.91905,57400000.0
2009-10-05 23:22:00,0.91905,0.91905,0.91905,0.91905,12000000.0
2009-10-05 23:23:00,0.91915,0.91915,0.91905,0.9191,55400000.0
2009-10-05 23:24:00,0.9191,0.9191,0.91895,0.91905,47500000.0
2009-10-05 23:25:00,0.9191,0.9191,0.91895,0.91895,13800000.0
2009-10-05 23:26:00,0.91895,0.91895,0.91895,0.91895,13800000.0
2009-10-05 23:27:00,0.91895,0.91895,0.91885,0.91885,123200000.0
2009-10-05 23:28:00,0.91885,0.91895,0.91885,0.91895,98000000.0
2009-10-05 23:29:00,0.91895,0.919,0.91895,0.91895,20800000.0
2009-10-05 23:30:00,0.91895,0.9191,0.91895,0.9191,66800000.0
2009-10-05 23:31:00,0.91887,0.91898,0.9187,0.91898,222500000.0
2009-10-05 23:32:00,0.91908,0.91912,0.91872,0.9189,146200000.0
2009-10-05 23:33:00,0.9188,0.91901,0.91872,0.9189,179900000.0
2009-10-05 23:34:00,0.91905,0.91915,0.91905,0.9191,74300000.0
2009-10-05 23:35:00,0.91915,0.91915,0.91915,0.91915,9200000.0
2009-10-05 23:36:00,0.91915,0.91915,0.91915,0.91915,13800000.0
2009-10-05 23:37:00,0.91915,0.91915,0.91915,0.91915,23000000.0
2009-10-05 23:38:00,0.91925,0.91935,0.9192,0.9192,42000000.0
2009-10-05 23:39:00,0.91925,0.91925,0.9192,0.9192,9200000.0
2009-10-05 23:40:00,0.91925,0.91925,0.9192,0.91925,14600000.0
2009-10-05 23:41:00,0.91925,0.91925,0.9192,0.91925,51400000.0
2009-10-05 23:42:00,0.91925,0.9193,0.91925,0.9193,50600000.0
2009-10-05 23:43:00,0.91925,0.91925,0.91925,0.91925,19000000.0
2009-10-05 23:44:00,0.91925,0.91925,0.9191,0.9191,21000000.0
2009-10-05 23:45:00,0.91905,0.91905,0.91905,0.91905,6000000.0
2009-10-05 23:46:00,0.91905,0.91905,0.91905,0.91905,18600000.0
2009-10-05 23:47:00,0.9191,0.91915,0.9191,0.91915,5900000.0
2009-10-05 23:48:00,0.91907,0.91907,0.91887,0.91897,350300000.0
2009-10-05 23:49:00,0.9191,0.9191,0.9189,0.9189,22100000.0
2009-10-05 23:50:00,0.9189,0.91915,0.91885,0.91905,205000000.0
2009-10-05 23:51:00,0.919,0.91905,0.919,0.91905,13600000.0
2009-10-05 23:52:00,0.919,0.919,0.919,0.919,12100000.0
2009-10-05 23:53:00,0.919,0.9193,0.919,0.91925,192900000.0
2009-10-05 23:54:00,0.9193,0.9194,0.91925,0.91935,68200000.0
2009-10-05 23:55:00,0.91935,0.91935,0.91935,0.91935,4600000.0
2009-10-05 23:56:00,0.9192,0.91922,0.9192,0.91922,264700000.0
2009-10-05 23:57:00,0.91923,0.91928,0.91921,0.91928,504000000.0
2009-10-05 23:58:00,0.91935,0.91935,0.9193,0.9193,13800000.0
2009-10-05 23:59:00,0.9193,0.9193,0.9193,0.9193,4600000.0
2009-10-06 00:00:00,0.9193,0.91935,0.9192,0.91935,156300000.0
2009-10-06 00:01:00,0.9193,0.9193,0.9192,0.9192,61000000.0
2009-10-06 00:02:00,0.91915,0.91925,0.91915,0.91925,42800000.0
2009-10-06 00:03:00,0.91925,0.91925,0.91915,0.9192,34000000.0
2009-10-06 00:04:00,0.9192,0.91925,0.919,0.919,401200000.0
2009-10-06 00:05:00,0.919,0.91905,0.919,0.91905,37200000.0
2009-10-06 00:06:00,0.919,0.9191,0.919,0.9191,105200000.0
2009-10-06 00:07:00,0.9191,0.91915,0.9191,0.91915,21200000.0
2009-10-06 00:08:00,0.91915,0.91915,0.91915,0.91915,10400000.0
2009-10-06 00:09:00,0.91915,0.91915,0.9191,0.91915,82100000.0
2009-10-06 00:10:00,0.91915,0.91915,0.91915,0.91915,54200000.0
2009-10-06 00:11:00,0.91915,0.91925,0.9191,0.91915,66900000.0
2009-10-06 00:12:00,0.91915,0.91915,0.91915,0.91915,32200000.0
2009-10-06 00:13:00,0.91915,0.9192,0.91915,0.9192,204100000.0
2009-10-06 00:14:00,0.9192,0.9193,0.91915,0.91925,303499999.0
2009-10-06 00:15:00,0.91925,0.91935,0.91925,0.9193,62100000.0
2009-10-06 00:16:00,0.91935,0.91945,0.9193,0.9194,360660000.0
2009-10-06 00:17:00,0.9195,0.9195,0.9193,0.91935,517580000.0
2009-10-06 00:18:00,0.91935,0.91935,0.9193,0.9193,103900000.0
2009-10-06 00:19:00,0.9193,0.91935,0.9193,0.9193,30400000.0
2009-10-06 00:20:00,0.91935,0.91935,0.91925,0.91925,30300000.0
2009-10-06 00:21:00,0.91925,0.91935,0.91925,0.91935,92100000.0
2009-10-06 00:22:00,0.91935,0.9194,0.91935,0.91935,137600000.0
2009-10-06 00:23:00,0.9194,0.9194,0.9193,0.9193,76300000.0
2009-10-06 00:24:00,0.91935,0.91935,0.91915,0.9192,103800000.0
2009-10-06 00:25:00,0.9192,0.91925,0.91915,0.91915,62500000.0
2009-10-06 00:26:00,0.91915,0.91925,0.919,0.91925,242200000.0
2009-10-06 00:27:00,0.91925,0.91935,0.91895,0.91905,833300000.0
2009-10-06 00:28:00,0.91905,0.9191,0.919,0.91905,263000000.0
2009-10-06 00:29:00,0.91905,0.91915,0.919,0.91905,606600000.0
2009-10-06 00:30:00,0.91905,0.9191,0.91905,0.9191,715800000.0
2009-10-06 00:31:00,0.91905,0.91935,0.91905,0.9193,155900000.0
2009-10-06 00:32:00,0.91935,0.91935,0.91935,0.91935,6400000.0
2009-10-06 00:33:00,0.91935,0.91935,0.91935,0.91935,9800000.0
2009-10-06 00:34:00,0.91935,0.9194,0.9193,0.9194,63200000.0
2009-10-06 00:35:00,0.9194,0.9194,0.9194,0.9194,12000000.0
2009-10-06 00:36:00,0.9194,0.91945,0.9194,0.91945,28800000.0
2009-10-06 00:37:00,0.9194,0.91945,0.91935,0.91945,25600000.0
2009-10-06 00:38:00,0.91945,0.9195,0.9194,0.91945,212800000.0
2009-10-06 00:39:00,0.91945,0.91955,0.9194,0.9194,277200000.0
2009-10-06 00:40:00,0.91935,0.91935,0.9193,0.9193,18000000.0
2009-10-06 00:41:00,0.9193,0.9193,0.9193,0.9193,2400000.0
2009-10-06 00:42:00,0.9193,0.9194,0.91925,0.91935,78900000.0
2009-10-06 00:43:00,0.91935,0.9194,0.91915,0.91925,341300000.0
2009-10-06 00:44:00,0.9193,0.9193,0.91905,0.91915,509900000.0
2009-10-06 00:45:00,0.91915,0.91925,0.9191,0.9191,405800000.0
2009-10-06 00:46:00,0.91915,0.91925,0.91905,0.9191,454800000.0
2009-10-06 00:47:00,0.91905,0.91935,0.91905,0.91925,471400000.0
2009-10-06 00:48:00,0.9192,0.91925,0.91905,0.9191,561200000.0
2009-10-06 00:49:00,0.9191,0.91925,0.91905,0.9192,498600000.0
2009-10-06 00:50:00,0.91915,0.91925,0.9191,0.9192,465000000.0
2009-10-06 00:51:00,0.91925,0.91925,0.9191,0.91915,294100000.0
2009-10-06 00:52:00,0.91915,0.91915,0.9191,0.9191,243800000.0
2009-10-06 00:53:00,0.91915,0.9192,0.9191,0.9191,297800000.0
2009-10-06 00:54:00,0.91915,0.91915,0.91905,0.9191,328000000.0
2009-10-06 00:55:00,0.91915,0.9192,0.9191,0.9192,348800000.0
2009-10-06 00:56:00,0.9192,0.9195,0.9191,0.91945,289400000.0
2009-10-06 00:57:00,0.91945,0.91945,0.91935,0.91945,23600000.0
2009-10-06 00:58:00,0.9194,0.91945,0.91935,0.91935,173500000.0
2009-10-06 00:59:00,0.91935,0.91945,0.9193,0.91935,500900000.0
2009-10-06 01:00:00,0.91935,0.9194,0.9193,0.9193,542700000.0
2009-10-06 01:01:00,0.91935,0.9194,0.9193,0.91935,567800000.0
2009-10-06 01:02:00,0.91935,0.91945,0.9193,0.9194,461600000.0
2009-10-06 01:03:00,0.91935,0.9194,0.9193,0.91935,428400000.0
2009-10-06 01:04:00,0.9194,0.9194,0.9193,0.9193,305900000.0
2009-10-06 01:05:00,0.9193,0.91935,0.91915,0.9192,242900000.0
2009-10-06 01:06:00,0.9192,0.91925,0.91915,0.91925,17800000.0
2009-10-06 01:07:00,0.91925,0.91925,0.91925,0.91925,2400000.0
2009-10-06 01:08:00,0.91925,0.91925,0.91925,0.91925,19200000.0
2009-10-06 01:09:00,0.91925,0.91925,0.9192,0.9192,12000000.0
2009-10-06 01:10:00,0.9192,0.9193,0.9192,0.91925,16800000.0
2009-10-06 01:11:00,0.9193,0.91935,0.91925,0.9193,175700000.0
2009-10-06 01:12:00,0.9193,0.9194,0.9193,0.9193,195500000.0
2009-10-06 01:13:00,0.9193,0.9194,0.9193,0.91935,158600000.0
2009-10-06 01:14:00,0.91935,0.9194,0.9193,0.9193,228600000.0
2009-10-06 01:15:00,0.9193,0.9193,0.91925,0.9193,303499999.0
2009-10-06 01:16:00,0.9193,0.91935,0.9193,0.91935,39600000.0
2009-10-06 01:17:00,0.91935,0.91935,0.9193,0.9193,212900000.0
2009-10-06 01:18:00,0.91935,0.91935,0.91925,0.91925,99800000.0
2009-10-06 01:19:00,0.91925,0.91925,0.91915,0.91915,243700000.0
2009-10-06 01:20:00,0.91915,0.91915,0.91915,0.91915,12000000.0
2009-10-06 01:21:00,0.91915,0.9193,0.91915,0.9193,200000000.0
2009-10-06 01:22:00,0.9193,0.9193,0.9193,0.9193,84400000.0
2009-10-06 01:23:00,0.9193,0.91935,0.9193,0.91935,141500000.0
2009-10-06 01:24:00,0.91935,0.91935,0.91935,0.91935,38000000.0
2009-10-06 01:25:00,0.91935,0.91935,0.91935,0.91935,30000000.0
2009-10-06 01:26:00,0.91935,0.91935,0.9192,0.91925,75800000.0
2009-10-06 01:27:00,0.9192,0.9192,0.9192,0.9192,69200000.0
2009-10-06 01:28:00,0.9192,0.9192,0.9192,0.9192,22800000.0
2009-10-06 01:29:00,0.91925,0.91925,0.9192,0.9192,97900000.0
2009-10-06 01:30:00,0.9192,0.91925,0.9192,0.91925,60000000.0
2009-10-06 01:31:00,0.9193,0.91935,0.9193,0.9193,83100000.0
2009-10-06 01:32:00,0.9193,0.9194,0.9193,0.9194,69200000.0
2009-10-06 01:33:00,0.9194,0.9194,0.9193,0.9193,259099999.0
2009-10-06 01:34:00,0.91935,0.91935,0.91915,0.91915,307699999.0
2009-10-06 01:35:00,0.9192,0.9193,0.9192,0.9193,71200000.0
2009-10-06 01:36:00,0.9193,0.91935,0.91925,0.91925,140600000.0
2009-10-06 01:37:00,0.9193,0.91935,0.91925,0.9193,44600000.0
2009-10-06 01:38:00,0.9193,0.91935,0.91925,0.9193,40100000.0
2009-10-06 01:39:00,0.9193,0.9193,0.91925,0.9193,24300000.0
2009-10-06 01:40:00,0.9193,0.9193,0.9192,0.9192,44800000.0
2009-10-06 01:41:00,0.9192,0.9192,0.9192,0.9192,5900000.0
2009-10-06 01:42:00,0.91925,0.91935,0.9192,0.91935,211000000.0
2009-10-06 01:43:00,0.9193,0.9193,0.91925,0.91925,57700000.0
2009-10-06 01:44:00,0.91925,0.91925,0.9192,0.9192,65300000.0
2009-10-06 01:45:00,0.9192,0.91925,0.9192,0.91925,33800000.0
2009-10-06 01:46:00,0.91925,0.91925,0.9192,0.91925,36500000.0
2009-10-06 01:47:00,0.91925,0.91925,0.91915,0.91915,103800000.0
2009-10-06 01:48:00,0.91915,0.91915,0.919,0.919,150700000.0
2009-10-06 01:49:00,0.919,0.91915,0.919,0.91905,371000001.0
2009-10-06 01:50:00,0.91905,0.91905,0.919,0.919,66300000.0
2009-10-06 01:51:00,0.919,0.91905,0.9189,0.919,191100001.0
2009-10-06 01:52:00,0.919,0.9191,0.919,0.9191,154400000.0
2009-10-06 01:53:00,0.9191,0.9191,0.919,0.919,46400000.0
2009-10-06 01:54:00,0.919,0.9191,0.919,0.9191,37800000.0
2009-10-06 01:55:00,0.9191,0.9192,0.9191,0.9192,168600000.0
2009-10-06 01:56:00,0.9192,0.9192,0.9191,0.9192,171900000.0
2009-10-06 01:57:00,0.9192,0.9192,0.9191,0.9191,11500000.0
2009-10-06 01:58:00,0.9191,0.91915,0.91905,0.9191,55300000.0
2009-10-06 01:59:00,0.91905,0.91905,0.91905,0.91905,4100000.0
2009-10-06 02:00:00,0.91905,0.91905,0.91895,0.91905,220200000.0
2009-10-06 02:01:00,0.91905,0.91915,0.91905,0.91915,170400000.0
2009-10-06 02:02:00,0.91915,0.91935,0.9191,0.9193,519100000.0
2009-10-06 02:03:00,0.9193,0.91935,0.9193,0.9193,153000000.0
2009-10-06 02:04:00,0.9193,0.9193,0.91925,0.91925,111300000.0
2009-10-06 02:05:00,0.91925,0.9193,0.919,0.919,232400000.0
2009-10-06 02:06:00,0.919,0.919,0.91895,0.91895,119000000.0
2009-10-06 02:07:00,0.919,0.91905,0.9188,0.91885,524099995.0
2009-10-06 02:08:00,0.91885,0.91885,0.9187,0.9187,307900000.0
2009-10-06 02:09:00,0.91875,0.91885,0.91875,0.91885,132620000.0
2009-10-06 02:10:00,0.91885,0.9189,0.9187,0.9189,288050000.0
2009-10-06 02:11:00,0.9189,0.91895,0.9189,0.9189,25600000.0
2009-10-06 02:12:00,0.9189,0.919,0.9189,0.919,57900000.0
2009-10-06 02:13:00,0.919,0.919,0.919,0.919,19200000.0
2009-10-06 02:14:00,0.919,0.91905,0.91895,0.91905,200000000.0
2009-10-06 02:15:00,0.91905,0.91905,0.9189,0.91895,121800000.0
2009-10-06 02:16:00,0.91895,0.91895,0.91895,0.91895,102000000.0
2009-10-06 02:17:00,0.91895,0.91895,0.91895,0.91895,53600000.0
2009-10-06 02:18:00,0.91895,0.91895,0.91885,0.9189,259900000.0
2009-10-06 02:19:00,0.9189,0.91895,0.91885,0.9189,219300000.0
2009-10-06 02:20:00,0.9189,0.9189,0.9189,0.9189,66600000.0
2009-10-06 02:21:00,0.9189,0.9189,0.9189,0.9189,53500000.0
2009-10-06 02:22:00,0.9189,0.9189,0.9189,0.9189,65400000.0
2009-10-06 02:23:00,0.9189,0.9192,0.91885,0.9191,247830002.0
2009-10-06 02:24:00,0.9191,0.9195,0.9191,0.91935,820420000.0
2009-10-06 02:25:00,0.9194,0.9194,0.91935,0.91935,74200000.0
2009-10-06 02:26:00,0.9194,0.9194,0.9192,0.9192,159500000.0
2009-10-06 02:27:00,0.91925,0.9196,0.9192,0.9196,237030000.0
2009-10-06 02:28:00,0.9196,0.91965,0.9195,0.9195,349000000.0
2009-10-06 02:29:00,0.9195,0.91955,0.9195,0.9195,146200000.0
2009-10-06 02:30:00,0.91955,0.91965,0.9195,0.9195,711300000.0
2009-10-06 02:31:00,0.9195,0.9195,0.91935,0.91945,218100000.0
2009-10-06 02:32:00,0.91945,0.91945,0.9194,0.91945,86300000.0
2009-10-06 02:33:00,0.91945,0.9195,0.9194,0.9195,129800000.0
2009-10-06 02:34:00,0.9195,0.91955,0.91945,0.9195,182500000.0
2009-10-06 02:35:00,0.91955,0.91955,0.9195,0.9195,137600000.0
2009-10-06 02:36:00,0.9195,0.91955,0.91945,0.9195,132600000.0
2009-10-06 02:37:00,0.9195,0.9196,0.9195,0.91955,224500000.0
2009-10-06 02:38:00,0.91955,0.9196,0.91915,0.91925,392590000.0
2009-10-06 02:39:00,0.91925,0.91925,0.9192,0.91925,65300000.0
2009-10-06 02:40:00,0.91925,0.91965,0.9192,0.91955,157400000.0
2009-10-06 02:41:00,0.91955,0.91955,0.91945,0.9195,104800000.0
2009-10-06 02:42:00,0.9195,0.9196,0.9195,0.9195,86300000.0
2009-10-06 02:43:00,0.91955,0.91955,0.9195,0.9195,91200000.0
2009-10-06 02:44:00,0.9195,0.9195,0.9194,0.91945,289530000.0
2009-10-06 02:45:00,0.91945,0.91945,0.91925,0.9193,244900000.0
2009-10-06 02:46:00,0.91935,0.91935,0.91925,0.91925,354500000.0
2009-10-06 02:47:00,0.91925,0.91935,0.91925,0.91935,67200000.0
2009-10-06 02:48:00,0.91935,0.91935,0.9193,0.9193,66200000.0
2009-10-06 02:49:00,0.9193,0.91935,0.9193,0.9193,281300000.0
2009-10-06 02:50:00,0.9193,0.9194,0.91925,0.9193,653200000.0
2009-10-06 02:51:00,0.9193,0.91935,0.9193,0.9193,355900000.0
2009-10-06 02:52:00,0.9193,0.9194,0.9193,0.9194,182700000.0
2009-10-06 02:53:00,0.9194,0.9194,0.91935,0.91935,229800000.0
2009-10-06 02:54:00,0.91935,0.9197,0.91935,0.91965,832929998.0
2009-10-06 02:55:00,0.91965,0.9198,0.91955,0.9198,926930001.0
2009-10-06 02:56:00,0.9198,0.9198,0.91975,0.9198,75400000.0
2009-10-06 02:57:00,0.9198,0.9198,0.91965,0.91965,547000000.0
2009-10-06 02:58:00,0.91965,0.91975,0.91955,0.9196,317400000.0
2009-10-06 02:59:00,0.9196,0.9196,0.91955,0.91955,104400000.0
2009-10-06 03:00:00,0.91955,0.91965,0.91955,0.91955,249500000.0
2009-10-06 03:01:00,0.91955,0.91955,0.91945,0.9195,117900000.0
2009-10-06 03:02:00,0.9195,0.9195,0.9191,0.91915,249600000.0
2009-10-06 03:03:00,0.91915,0.91925,0.91915,0.9192,190100000.0
2009-10-06 03:04:00,0.9192,0.9192,0.91905,0.91915,339800000.0
2009-10-06 03:05:00,0.91915,0.9192,0.91905,0.9191,258500000.0
2009-10-06 03:06:00,0.9191,0.91935,0.9191,0.91935,224500000.0
2009-10-06 03:07:00,0.91935,0.91935,0.9193,0.91935,106100000.0
2009-10-06 03:08:00,0.91935,0.9195,0.9193,0.9195,254200000.0
2009-10-06 03:09:00,0.91945,0.9195,0.91945,0.91945,350000000.0
2009-10-06 03:10:00,0.91945,0.9195,0.91945,0.9195,190600000.0
2009-10-06 03:11:00,0.91945,0.9195,0.91935,0.91945,217500000.0
2009-10-06 03:12:00,0.91945,0.9196,0.9194,0.91955,447800000.0
2009-10-06 03:13:00,0.91955,0.9198,0.91955,0.91975,575430001.0
2009-10-06 03:14:00,0.91975,0.91985,0.91955,0.9198,1380009999.0
2009-10-06 03:15:00,0.9198,0.91985,0.9197,0.9198,594099998.0
2009-10-06 03:16:00,0.91985,0.91995,0.91975,0.91985,365700000.0
2009-10-06 03:17:00,0.91985,0.91995,0.91985,0.91985,448600000.0
2009-10-06 03:18:00,0.91985,0.92005,0.9197,0.92005,678100000.0
2009-10-06 03:19:00,0.92005,0.92015,0.92,0.9201,206600000.0
2009-10-06 03:20:00,0.92005,0.92015,0.92,0.92,473300000.0
2009-10-06 03:21:00,0.92,0.92,0.91985,0.91985,353500000.0
2009-10-06 03:22:00,0.91985,0.91985,0.91975,0.9198,106400000.0
2009-10-06 03:23:00,0.9198,0.92,0.91975,0.92,336100000.0
2009-10-06 03:24:00,0.92,0.92025,0.92,0.92025,364700000.0
2009-10-06 03:25:00,0.92035,0.9205,0.9202,0.9204,316900000.0
2009-10-06 03:26:00,0.9204,0.92065,0.9204,0.9206,350710000.0
2009-10-06 03:27:00,0.9206,0.9208,0.9206,0.9208,276400000.0
2009-10-06 03:28:00,0.9208,0.92085,0.92075,0.92085,207300000.0
2009-10-06 03:29:00,0.92085,0.92095,0.9208,0.92085,422900000.0
2009-10-06 03:30:00,0.92085,0.92095,0.92075,0.92075,420800000.0
2009-10-06 03:31:00,0.92075,0.92075,0.9206,0.92075,339600000.0
2009-10-06 03:32:00,0.92075,0.9208,0.92065,0.9208,388100000.0
2009-10-06 03:33:00,0.9208,0.92095,0.92075,0.9208,304500000.0
2009-10-06 03:34:00,0.9208,0.9209,0.92075,0.9208,183000000.0
2009-10-06 03:35:00,0.9208,0.92085,0.9208,0.92085,70400000.0
2009-10-06 03:36:00,0.92085,0.9209,0.92085,0.92085,151200000.0
2009-10-06 03:37:00,0.92085,0.92095,0.92085,0.92095,92900000.0
2009-10-06 03:38:00,0.92095,0.92095,0.92075,0.92075,87410000.0
2009-10-06 03:39:00,0.92085,0.92085,0.9208,0.9208,51200000.0
2009-10-06 03:40:00,0.9208,0.9209,0.92075,0.92085,284400000.0
2009-10-06 03:41:00,0.92085,0.92095,0.92085,0.9209,219100000.0
2009-10-06 03:42:00,0.9209,0.921,0.9209,0.921,47610000.0
2009-10-06 03:43:00,0.921,0.921,0.921,0.921,14400000.0
2009-10-06 03:44:00,0.921,0.921,0.921,0.921,18400000.0
2009-10-06 03:45:00,0.921,0.921,0.921,0.921,30400000.0
2009-10-06 03:46:00,0.92095,0.921,0.92075,0.92085,87800000.0
2009-10-06 03:47:00,0.9208,0.92085,0.92075,0.9208,136800000.0
2009-10-06 03:48:00,0.9208,0.9208,0.9206,0.9207,106700000.0
2009-10-06 03:49:00,0.9207,0.92075,0.92055,0.92065,342300000.0
2009-10-06 03:50:00,0.92065,0.9207,0.92055,0.92055,281200000.0
2009-10-06 03:51:00,0.92055,0.9206,0.9205,0.9206,593799999.0
2009-10-06 03:52:00,0.9206,0.9206,0.92055,0.92055,572900001.0
2009-10-06 03:53:00,0.9206,0.9207,0.92055,0.9206,365100000.0
2009-10-06 03:54:00,0.9206,0.92075,0.92055,0.92075,512110001.0
2009-10-06 03:55:00,0.92075,0.92075,0.92055,0.92055,541900000.0
2009-10-06 03:56:00,0.9206,0.92065,0.9206,0.9206,495999999.0
2009-10-06 03:57:00,0.9206,0.92065,0.9202,0.92035,269700000.0
2009-10-06 03:58:00,0.92035,0.92065,0.92035,0.9206,517499999.0
2009-10-06 03:59:00,0.9206,0.92065,0.9205,0.9205,300200000.0
2009-10-06 04:00:00,0.92045,0.9206,0.9204,0.92055,257200000.0
2009-10-06 04:01:00,0.92055,0.92055,0.9204,0.92045,240400000.0
2009-10-06 04:02:00,0.92045,0.9206,0.9204,0.92045,531300000.0
2009-10-06 04:03:00,0.9204,0.92045,0.9204,0.9204,168300000.0
2009-10-06 04:04:00,0.9204,0.9204,0.92025,0.92025,121400000.0
2009-10-06 04:05:00,0.9203,0.9203,0.92025,0.92025,461200000.0
2009-10-06 04:06:00,0.92025,0.9203,0.92015,0.9202,183400000.0
2009-10-06 04:07:00,0.9202,0.9202,0.9201,0.9202,195500000.0
2009-10-06 04:08:00,0.9202,0.9203,0.9202,0.9203,146000000.0
2009-10-06 04:09:00,0.92035,0.92035,0.92035,0.92035,138500000.0
2009-10-06 04:10:00,0.9204,0.92045,0.9204,0.9204,72000000.0
2009-10-06 04:11:00,0.9204,0.9205,0.9204,0.9205,356600000.0
2009-10-06 04:12:00,0.9205,0.9205,0.9204,0.92045,218300000.0
2009-10-06 04:13:00,0.92045,0.9205,0.92045,0.9205,79200000.0
2009-10-06 04:14:00,0.9205,0.9205,0.9204,0.9204,29600000.0
2009-10-06 04:15:00,0.9204,0.9204,0.9203,0.9203,131200000.0
2009-10-06 04:16:00,0.9203,0.9203,0.9203,0.9203,62000000.0
2009-10-06 04:17:00,0.9203,0.9203,0.9202,0.92025,95000000.0
2009-10-06 04:18:00,0.92025,0.92035,0.92025,0.9203,21200000.0
2009-10-06 04:19:00,0.9203,0.9203,0.9201,0.9201,104000000.0
2009-10-06 04:20:00,0.9201,0.92025,0.92,0.92015,187200000.0
2009-10-06 04:21:00,0.9202,0.9203,0.92015,0.92025,83000000.0
2009-10-06 04:22:00,0.92025,0.92025,0.92015,0.92015,142000000.0
2009-10-06 04:23:00,0.92025,0.92025,0.92015,0.9202,86800000.0
2009-10-06 04:24:00,0.9202,0.9203,0.9202,0.92025,77300000.0
2009-10-06 04:25:00,0.92025,0.9203,0.92025,0.9203,41600000.0
2009-10-06 04:26:00,0.9203,0.92035,0.92025,0.9203,155000000.0
2009-10-06 04:27:00,0.9203,0.9203,0.9202,0.92025,129800000.0
2009-10-06 04:28:00,0.9204,0.9204,0.92025,0.92035,243600000.0
2009-10-06 04:29:00,0.92035,0.9205,0.92035,0.9205,364400000.0
2009-10-06 04:30:00,0.9205,0.92065,0.9205,0.92055,300100000.0
2009-10-06 04:31:00,0.9207,0.9207,0.9206,0.9206,127400000.0
2009-10-06 04:32:00,0.9206,0.9206,0.92055,0.92055,85600000.0
2009-10-06 04:33:00,0.9206,0.9206,0.9205,0.92055,71800000.0
2009-10-06 04:34:00,0.92055,0.9207,0.9205,0.92065,209700000.0
2009-10-06 04:35:00,0.92065,0.9207,0.92045,0.9207,571100000.0
2009-10-06 04:36:00,0.92065,0.9207,0.92045,0.92045,350000000.0
2009-10-06 04:37:00,0.92045,0.92055,0.92045,0.92045,766899998.0
2009-10-06 04:38:00,0.92045,0.9205,0.9204,0.92045,499800000.0
2009-10-06 04:39:00,0.92045,0.9205,0.92035,0.9204,486499998.0
2009-10-06 04:40:00,0.9204,0.92065,0.9204,0.92065,325100000.0
2009-10-06 04:41:00,0.92065,0.9207,0.9206,0.92065,815500000.0
2009-10-06 04:42:00,0.92065,0.92065,0.9205,0.92055,466020000.0
2009-10-06 04:43:00,0.92055,0.9206,0.92055,0.92055,193300000.0
2009-10-06 04:44:00,0.92055,0.92065,0.9205,0.92055,356099999.0
2009-10-06 04:45:00,0.92055,0.9206,0.9204,0.92045,357399998.0
2009-10-06 04:46:00,0.9205,0.92065,0.9204,0.92055,806330000.0
2009-10-06 04:47:00,0.9205,0.9205,0.9203,0.92035,752110000.0
2009-10-06 04:48:00,0.92035,0.9204,0.92015,0.9202,410100000.0
2009-10-06 04:49:00,0.9202,0.92035,0.9202,0.9203,251300000.0
2009-10-06 04:50:00,0.9203,0.9204,0.9203,0.9203,258210000.0
2009-10-06 04:51:00,0.9203,0.92035,0.9202,0.9202,142100000.0
2009-10-06 04:52:00,0.9202,0.9203,0.9202,0.92025,776200000.0
2009-10-06 04:53:00,0.92025,0.92025,0.92025,0.92025,288000000.0
2009-10-06 04:54:00,0.92025,0.9203,0.92015,0.9202,179100000.0
2009-10-06 04:55:00,0.9202,0.9203,0.92015,0.9202,454000000.0
2009-10-06 04:56:00,0.9202,0.9202,0.9202,0.9202,134400000.0
2009-10-06 04:57:00,0.9202,0.9202,0.92015,0.9202,210900000.0
2009-10-06 04:58:00,0.9202,0.9202,0.92015,0.92015,59200000.0
2009-10-06 04:59:00,0.92015,0.92015,0.91995,0.91995,66000000.0
2009-10-06 05:00:00,0.9201,0.92035,0.9201,0.92025,180730000.0
2009-10-06 05:01:00,0.92025,0.9203,0.9202,0.92025,143200000.0
2009-10-06 05:02:00,0.9203,0.9203,0.92025,0.92025,41700000.0
2009-10-06 05:03:00,0.92025,0.9205,0.92025,0.92045,222100000.0
2009-10-06 05:04:00,0.92055,0.92055,0.92045,0.9205,126900000.0
2009-10-06 05:05:00,0.92055,0.92055,0.9203,0.9203,360900000.0
2009-10-06 05:06:00,0.9203,0.9204,0.9203,0.9204,124810000.0
2009-10-06 05:07:00,0.9204,0.9204,0.92035,0.92035,11300000.0
2009-10-06 05:08:00,0.92035,0.9205,0.92035,0.9204,263500000.0
2009-10-06 05:09:00,0.9204,0.92055,0.92035,0.92055,86600000.0
2009-10-06 05:10:00,0.92055,0.92055,0.9204,0.92045,449500000.0
2009-10-06 05:11:00,0.92045,0.92045,0.92045,0.92045,104200000.0
2009-10-06 05:12:00,0.92045,0.92045,0.92025,0.92025,317209999.0
2009-10-06 05:13:00,0.9203,0.9203,0.92015,0.92015,180400000.0
2009-10-06 05:14:00,0.92015,0.92035,0.92015,0.92015,164200000.0
2009-10-06 05:15:00,0.92015,0.92025,0.92015,0.9202,69400000.0
2009-10-06 05:16:00,0.9202,0.92025,0.9202,0.9202,186800000.0
2009-10-06 05:17:00,0.9202,0.9202,0.92015,0.9202,251500000.0
2009-10-06 05:18:00,0.9202,0.92045,0.9202,0.9204,194300000.0
2009-10-06 05:19:00,0.9204,0.9204,0.92035,0.92035,83100000.0
2009-10-06 05:20:00,0.92035,0.92035,0.92025,0.9203,141300000.0
2009-10-06 05:21:00,0.9203,0.9204,0.9203,0.92035,225100000.0
2009-10-06 05:22:00,0.92035,0.92035,0.9203,0.92035,128600001.0
2009-10-06 05:23:00,0.92035,0.92045,0.92035,0.92035,176700000.0
2009-10-06 05:24:00,0.92035,0.9204,0.92035,0.9204,313900000.0
2009-10-06 05:25:00,0.92035,0.92045,0.92035,0.9204,145300001.0
2009-10-06 05:26:00,0.9204,0.9204,0.92035,0.9204,234600000.0
2009-10-06 05:27:00,0.92035,0.92045,0.92035,0.92045,160700000.0
2009-10-06 05:28:00,0.92045,0.9205,0.92045,0.92045,79700000.0
2009-10-06 05:29:00,0.92045,0.92055,0.92045,0.92045,198620000.0
2009-10-06 05:30:00,0.9205,0.9209,0.9205,0.9207,352210000.0
2009-10-06 05:31:00,0.9207,0.92085,0.92055,0.92075,502820000.0
2009-10-06 05:32:00,0.92075,0.92085,0.9207,0.9207,437700001.0
2009-10-06 05:33:00,0.9207,0.92075,0.9207,0.92075,370500000.0
2009-10-06 05:34:00,0.92075,0.92075,0.9204,0.9206,492010000.0
2009-10-06 05:35:00,0.92065,0.92075,0.9205,0.92055,362410000.0
2009-10-06 05:36:00,0.9205,0.9207,0.9205,0.92055,444510000.0
2009-10-06 05:37:00,0.92055,0.9207,0.9204,0.9204,402110001.0
2009-10-06 05:38:00,0.9204,0.92065,0.92035,0.92055,707600001.0
2009-10-06 05:39:00,0.92055,0.92075,0.9204,0.9205,562500000.0
2009-10-06 05:40:00,0.9205,0.92055,0.92045,0.92055,497600000.0
2009-10-06 05:41:00,0.9205,0.92055,0.92035,0.92045,341700000.0
2009-10-06 05:42:00,0.9204,0.9209,0.9203,0.92085,504700000.0
2009-10-06 05:43:00,0.9208,0.9209,0.92065,0.9207,374700000.0
2009-10-06 05:44:00,0.9207,0.9207,0.92055,0.9206,502300000.0
2009-10-06 05:45:00,0.92065,0.92075,0.9206,0.92065,183900000.0
2009-10-06 05:46:00,0.92065,0.92095,0.9205,0.92085,433499999.0
2009-10-06 05:47:00,0.92085,0.92095,0.9207,0.9209,333300000.0
2009-10-06 05:48:00,0.9209,0.92095,0.92085,0.92085,316800000.0
2009-10-06 05:49:00,0.92085,0.9209,0.92085,0.92085,95400000.0
2009-10-06 05:50:00,0.92085,0.92085,0.92085,0.92085,8000000.0
2009-10-06 05:51:00,0.92085,0.92085,0.9204,0.9204,446209999.0
2009-10-06 05:52:00,0.9204,0.9207,0.92035,0.9207,288400000.0
2009-10-06 05:53:00,0.9207,0.9208,0.9207,0.9208,355000000.0
2009-10-06 05:54:00,0.9208,0.9208,0.92055,0.92055,401900000.0
2009-10-06 05:55:00,0.92055,0.92065,0.92045,0.92045,388710000.0
2009-10-06 05:56:00,0.92045,0.9205,0.9204,0.9205,315900000.0
2009-10-06 05:57:00,0.9205,0.9206,0.92045,0.9205,260400000.0
2009-10-06 05:58:00,0.9205,0.92055,0.9205,0.92055,217510000.0
2009-10-06 05:59:00,0.92055,0.92055,0.92055,0.92055,29000000.0
2009-10-06 06:00:00,0.92055,0.9206,0.92055,0.92055,179000000.0
2009-10-06 06:01:00,0.92055,0.92055,0.9205,0.92055,355900000.0
2009-10-06 06:02:00,0.92055,0.92055,0.92055,0.92055,331700000.0
2009-10-06 06:03:00,0.92055,0.92055,0.92055,0.92055,139400000.0
2009-10-06 06:04:00,0.92055,0.92055,0.92055,0.92055,84800000.0
2009-10-06 06:05:00,0.92055,0.92065,0.9205,0.92055,151600000.0
2009-10-06 06:06:00,0.9206,0.92065,0.92055,0.92055,96700000.0
2009-10-06 06:07:00,0.92055,0.92065,0.9205,0.9205,185500000.0
2009-10-06 06:08:00,0.9205,0.9206,0.9205,0.92055,672600000.0
2009-10-06 06:09:00,0.92055,0.92065,0.9204,0.92055,522600000.0
2009-10-06 06:10:00,0.92055,0.92075,0.9205,0.92075,240600000.0
2009-10-06 06:11:00,0.92075,0.92095,0.92075,0.92095,659000000.0
2009-10-06 06:12:00,0.92095,0.92095,0.9208,0.9209,256800000.0
2009-10-06 06:13:00,0.9209,0.92095,0.9208,0.9209,426500000.0
2009-10-06 06:14:00,0.9209,0.92095,0.9209,0.92095,159500000.0
2009-10-06 06:15:00,0.92095,0.921,0.9209,0.92095,82400000.0
2009-10-06 06:16:00,0.92095,0.921,0.9209,0.921,110900000.0
2009-10-06 06:17:00,0.921,0.921,0.92085,0.92085,245600000.0
2009-10-06 06:18:00,0.9209,0.9209,0.9209,0.9209,112100000.0
2009-10-06 06:19:00,0.9209,0.9209,0.92085,0.92085,341400000.0
2009-10-06 06:20:00,0.92085,0.9209,0.9208,0.92085,124400000.0
2009-10-06 06:21:00,0.92085,0.9209,0.9208,0.9209,117800000.0
2009-10-06 06:22:00,0.9209,0.92095,0.9207,0.9208,391100000.0
2009-10-06 06:23:00,0.9208,0.92085,0.9208,0.9208,473700000.0
2009-10-06 06:24:00,0.9208,0.92085,0.9208,0.92085,99400000.0
2009-10-06 06:25:00,0.92085,0.92085,0.9208,0.92085,177200000.0
2009-10-06 06:26:00,0.92085,0.92085,0.92075,0.92075,99200000.0
2009-10-06 06:27:00,0.92075,0.92075,0.9207,0.92075,174400000.0
2009-10-06 06:28:00,0.9207,0.9208,0.9207,0.92075,255700000.0
2009-10-06 06:29:00,0.92075,0.92085,0.92075,0.92075,56600000.0
2009-10-06 06:30:00,0.9208,0.9208,0.92075,0.92075,390000000.0
2009-10-06 06:31:00,0.92075,0.9208,0.92075,0.92075,124900000.0
2009-10-06 06:32:00,0.92075,0.9208,0.92075,0.92075,197900000.0
2009-10-06 06:33:00,0.92075,0.9208,0.9207,0.92075,196500000.0
2009-10-06 06:34:00,0.92075,0.9208,0.9207,0.92075,118600000.0
2009-10-06 06:35:00,0.9208,0.92085,0.92075,0.9208,195300000.0
2009-10-06 06:36:00,0.9207,0.9208,0.92065,0.9208,736100002.0
2009-10-06 06:37:00,0.9208,0.9208,0.92065,0.92075,358610001.0
2009-10-06 06:38:00,0.92075,0.92085,0.9207,0.92075,143999999.0
2009-10-06 06:39:00,0.9208,0.9209,0.9207,0.92075,387409998.0
2009-10-06 06:40:00,0.92075,0.92075,0.9207,0.92075,90700000.0
2009-10-06 06:41:00,0.92075,0.92075,0.92075,0.92075,5000000.0
2009-10-06 06:42:00,0.92075,0.9208,0.9207,0.9207,231300000.0
2009-10-06 06:43:00,0.9207,0.92075,0.9207,0.92075,192200001.0
2009-10-06 06:44:00,0.92075,0.92075,0.9207,0.92075,706500000.0
2009-10-06 06:45:00,0.92075,0.92075,0.92065,0.9207,101600000.0
2009-10-06 06:46:00,0.92075,0.9208,0.92075,0.92075,1064000000.0
2009-10-06 06:47:00,0.92075,0.9208,0.92075,0.92075,1118000000.0
2009-10-06 06:48:00,0.92075,0.9208,0.9207,0.92075,774100000.0
2009-10-06 06:49:00,0.92075,0.9208,0.9207,0.9208,263399998.0
2009-10-06 06:50:00,0.92075,0.92085,0.9206,0.9206,215100000.0
2009-10-06 06:51:00,0.9206,0.92075,0.92055,0.92065,702500000.0
2009-10-06 06:52:00,0.92065,0.92085,0.92065,0.92085,75410000.0
2009-10-06 06:53:00,0.92085,0.921,0.92085,0.921,126700000.0
2009-10-06 06:54:00,0.92095,0.92095,0.9209,0.9209,122400000.0
2009-10-06 06:55:00,0.9209,0.9209,0.9209,0.9209,20200000.0
2009-10-06 06:56:00,0.9209,0.9209,0.92085,0.9209,98400000.0
2009-10-06 06:57:00,0.9209,0.9209,0.92085,0.92085,439100000.0
2009-10-06 06:58:00,0.9209,0.92095,0.92085,0.92095,249000000.0
2009-10-06 06:59:00,0.92095,0.92095,0.92085,0.9209,337700000.0
2009-10-06 07:00:00,0.9209,0.9209,0.9209,0.9209,191800000.0
2009-10-06 07:01:00,0.92095,0.92095,0.9208,0.9209,446300000.0
2009-10-06 07:02:00,0.9209,0.92095,0.9209,0.92095,84900000.0
2009-10-06 07:03:00,0.92095,0.921,0.92085,0.92085,190400001.0
2009-10-06 07:04:00,0.9209,0.92095,0.92085,0.92095,120900000.0
2009-10-06 07:05:00,0.92095,0.92095,0.92065,0.92065,382299998.0
2009-10-06 07:06:00,0.9207,0.9208,0.9201,0.9201,761800000.0
2009-10-06 07:07:00,0.9201,0.92015,0.92005,0.9201,686800000.0
2009-10-06 07:08:00,0.9201,0.92025,0.9201,0.9202,485699999.0
2009-10-06 07:09:00,0.9202,0.92025,0.9202,0.9202,901200007.0
2009-10-06 07:10:00,0.9202,0.92035,0.9202,0.9203,529100001.0
2009-10-06 07:11:00,0.92025,0.9205,0.92025,0.9204,607300000.0
2009-10-06 07:12:00,0.9204,0.9204,0.92015,0.9202,797000001.0
2009-10-06 07:13:00,0.9202,0.9203,0.92005,0.92015,526400000.0
2009-10-06 07:14:00,0.9201,0.9203,0.92005,0.9202,489900000.0
2009-10-06 07:15:00,0.9202,0.92045,0.9202,0.9203,415199999.0
2009-10-06 07:16:00,0.9203,0.92035,0.92015,0.9203,499900000.0
2009-10-06 07:17:00,0.9203,0.9204,0.9203,0.92035,148700000.0
2009-10-06 07:18:00,0.9203,0.92035,0.9203,0.92035,172100000.0
2009-10-06 07:19:00,0.92035,0.9204,0.9203,0.92035,447600000.0
2009-10-06 07:20:00,0.92035,0.92035,0.92025,0.92025,593499995.0
2009-10-06 07:21:00,0.92025,0.92035,0.92025,0.92035,260300000.0
2009-10-06 07:22:00,0.92035,0.9204,0.9202,0.9204,321000000.0
2009-10-06 07:23:00,0.92035,0.92035,0.92025,0.92035,149500000.0
2009-10-06 07:24:00,0.92035,0.9204,0.9203,0.9203,171500000.0
2009-10-06 07:25:00,0.9203,0.9203,0.9203,0.9203,253700000.0
2009-10-06 07:26:00,0.9203,0.9203,0.92025,0.92025,317400000.0
2009-10-06 07:27:00,0.92025,0.92025,0.9201,0.9201,293600000.0
2009-10-06 07:28:00,0.9201,0.92015,0.9201,0.9201,191000000.0
2009-10-06 07:29:00,0.9201,0.92015,0.9201,0.92015,323200000.0
2009-10-06 07:30:00,0.92015,0.9202,0.92015,0.9202,248200000.0
2009-10-06 07:31:00,0.9202,0.9203,0.92015,0.9203,283300000.0
2009-10-06 07:32:00,0.9203,0.92035,0.92025,0.9203,312500002.0
2009-10-06 07:33:00,0.92035,0.92045,0.92035,0.92045,279700000.0
2009-10-06 07:34:00,0.92045,0.92065,0.92045,0.9205,423200000.0
2009-10-06 07:35:00,0.9205,0.9206,0.92045,0.9206,143800000.0
2009-10-06 07:36:00,0.9206,0.92075,0.9206,0.9207,349900000.0
2009-10-06 07:37:00,0.9207,0.92075,0.92065,0.92065,343000000.0
2009-10-06 07:38:00,0.92065,0.9208,0.92065,0.92065,240800000.0
2009-10-06 07:39:00,0.92065,0.92075,0.9206,0.92065,193800000.0
2009-10-06 07:40:00,0.92065,0.92065,0.92055,0.92065,174100000.0
2009-10-06 07:41:00,0.92065,0.9207,0.92065,0.9207,386799999.0
2009-10-06 07:42:00,0.9207,0.92095,0.9207,0.9209,249410000.0
2009-10-06 07:43:00,0.9209,0.921,0.92085,0.921,244600000.0
2009-10-06 07:44:00,0.92095,0.921,0.92085,0.92085,464600000.0
2009-10-06 07:45:00,0.92085,0.92095,0.92085,0.92085,498900000.0
2009-10-06 07:46:00,0.92085,0.9209,0.92075,0.92075,390300001.0
2009-10-06 07:47:00,0.92075,0.9208,0.92075,0.92075,631300000.0
2009-10-06 07:48:00,0.92075,0.92085,0.92075,0.92075,596200000.0
2009-10-06 07:49:00,0.92075,0.9208,0.92075,0.92075,370599993.0
2009-10-06 07:50:00,0.92075,0.92075,0.9206,0.9206,872199998.0
2009-10-06 07:51:00,0.9206,0.92065,0.9203,0.92035,298910000.0
2009-10-06 07:52:00,0.92035,0.9204,0.9203,0.92035,358720000.0
2009-10-06 07:53:00,0.92035,0.9204,0.92035,0.92035,354800000.0
2009-10-06 07:54:00,0.92045,0.92065,0.9204,0.92055,317200000.0
2009-10-06 07:55:00,0.92055,0.92055,0.9205,0.9205,75800000.0
2009-10-06 07:56:00,0.9205,0.92075,0.9203,0.9206,549200000.0
2009-10-06 07:57:00,0.9206,0.921,0.9205,0.92085,477500000.0
2009-10-06 07:58:00,0.92085,0.921,0.92085,0.92095,487300000.0
2009-10-06 07:59:00,0.92095,0.92105,0.92075,0.92075,749999999.0
2009-10-06 08:00:00,0.92075,0.92115,0.92075,0.9211,533200001.0
2009-10-06 08:01:00,0.9211,0.9212,0.9209,0.9212,613600000.0
2009-10-06 08:02:00,0.92115,0.9216,0.9211,0.92155,522400001.0
2009-10-06 08:03:00,0.92155,0.92225,0.92155,0.92205,889499998.0
2009-10-06 08:04:00,0.922,0.92205,0.92175,0.9218,444300000.0
2009-10-06 08:05:00,0.9218,0.92185,0.92165,0.9218,585300001.0
2009-10-06 08:06:00,0.92185,0.922,0.92175,0.9218,636200001.0
2009-10-06 08:07:00,0.9218,0.9221,0.9218,0.92195,513900000.0
2009-10-06 08:08:00,0.92195,0.9221,0.92195,0.922,384800000.0
2009-10-06 08:09:00,0.922,0.92205,0.92185,0.9219,353300000.0
2009-10-06 08:10:00,0.9219,0.92205,0.9218,0.92195,933200002.0
2009-10-06 08:11:00,0.92195,0.92205,0.9219,0.92195,283400001.0
2009-10-06 08:12:00,0.92195,0.92205,0.9219,0.92205,408000000.0
2009-10-06 08:13:00,0.92205,0.92225,0.92205,0.9222,425000000.0
2009-10-06 08:14:00,0.9222,0.92235,0.92205,0.92205,285000000.0
2009-10-06 08:15:00,0.92205,0.92235,0.922,0.92235,382800001.0
2009-10-06 08:16:00,0.92235,0.92235,0.92205,0.92215,479700000.0
2009-10-06 08:17:00,0.92215,0.92215,0.922,0.922,263600000.0
2009-10-06 08:18:00,0.922,0.9221,0.922,0.92205,353700000.0
2009-10-06 08:19:00,0.92205,0.92205,0.92195,0.92205,288400000.0
2009-10-06 08:20:00,0.92205,0.9221,0.9219,0.9221,478500000.0
2009-10-06 08:21:00,0.9221,0.9221,0.92155,0.92165,659299996.0
2009-10-06 08:22:00,0.92165,0.92195,0.92165,0.9217,806699997.0
2009-10-06 08:23:00,0.9217,0.9217,0.92165,0.9217,204400000.0
2009-10-06 08:24:00,0.9217,0.92175,0.92165,0.92165,444600001.0
2009-10-06 08:25:00,0.92165,0.9217,0.92165,0.92165,538000000.0
2009-10-06 08:26:00,0.92165,0.9218,0.92165,0.9217,230000000.0
2009-10-06 08:27:00,0.9217,0.9217,0.92165,0.92165,249200000.0
2009-10-06 08:28:00,0.92165,0.9217,0.92165,0.92165,283000000.0
2009-10-06 08:29:00,0.92165,0.92175,0.92165,0.9217,333400000.0
2009-10-06 08:30:00,0.92175,0.922,0.9216,0.92195,665900000.0
2009-10-06 08:31:00,0.92195,0.922,0.9219,0.92195,303200000.0
2009-10-06 08:32:00,0.922,0.922,0.9219,0.9219,310600000.0
2009-10-06 08:33:00,0.9219,0.92195,0.92185,0.92195,261800000.0
2009-10-06 08:34:00,0.92195,0.9223,0.92195,0.92215,1074900004.0
2009-10-06 08:35:00,0.92215,0.9222,0.92205,0.9221,867999998.0
2009-10-06 08:36:00,0.9221,0.9221,0.92185,0.92195,942999999.0
2009-10-06 08:37:00,0.92195,0.922,0.9219,0.9219,707600000.0
2009-10-06 08:38:00,0.9219,0.92195,0.92185,0.92185,1045299998.0
2009-10-06 08:39:00,0.92185,0.9219,0.92185,0.92185,525700001.0
2009-10-06 08:40:00,0.92185,0.9219,0.92175,0.9218,997799998.0
2009-10-06 08:41:00,0.9218,0.9218,0.92095,0.92095,967900000.0
2009-10-06 08:42:00,0.92095,0.92115,0.92065,0.92115,837300001.0
2009-10-06 08:43:00,0.92115,0.92145,0.9211,0.9213,738799997.0
2009-10-06 08:44:00,0.9213,0.92135,0.9212,0.92135,932599999.0
2009-10-06 08:45:00,0.92135,0.92135,0.9211,0.9213,637999998.0
2009-10-06 08:46:00,0.9213,0.92135,0.9211,0.9211,560599998.0
2009-10-06 08:47:00,0.9211,0.9211,0.9208,0.9208,343600000.0
2009-10-06 08:48:00,0.9208,0.9211,0.9208,0.92105,538510002.0
2009-10-06 08:49:00,0.92105,0.92115,0.92085,0.9209,653400001.0
2009-10-06 08:50:00,0.9209,0.921,0.9206,0.9206,777499998.0
2009-10-06 08:51:00,0.9206,0.92075,0.92055,0.92075,1029300003.0
2009-10-06 08:52:00,0.92075,0.92085,0.9207,0.92085,850200000.0
2009-10-06 08:53:00,0.92085,0.9209,0.9207,0.9208,734200000.0
2009-10-06 08:54:00,0.9208,0.92085,0.92075,0.9208,580400002.0
2009-10-06 08:55:00,0.9208,0.9209,0.92075,0.9208,497600001.0
2009-10-06 08:56:00,0.9208,0.9209,0.92075,0.92085,531100004.0
2009-10-06 08:57:00,0.92085,0.9211,0.9208,0.9211,529700000.0
2009-10-06 08:58:00,0.92105,0.9213,0.92105,0.9213,659200000.0
2009-10-06 08:59:00,0.9213,0.9215,0.92115,0.9212,630099999.0
2009-10-06 09:00:00,0.9212,0.9213,0.92095,0.92095,763800000.0
2009-10-06 09:01:00,0.92095,0.92105,0.9208,0.9209,1052310000.0
2009-10-06 09:02:00,0.92085,0.92095,0.9208,0.92095,229200000.0
2009-10-06 09:03:00,0.92095,0.9212,0.9209,0.9209,696099999.0
2009-10-06 09:04:00,0.9209,0.9214,0.9209,0.92135,1171900007.0
2009-10-06 09:05:00,0.92135,0.9214,0.92135,0.9214,462900000.0
2009-10-06 09:06:00,0.92135,0.9214,0.92115,0.92125,762900001.0
2009-10-06 09:07:00,0.92125,0.92145,0.92125,0.9214,586899999.0
2009-10-06 09:08:00,0.92135,0.92145,0.92115,0.9214,946099999.0
2009-10-06 09:09:00,0.9214,0.92175,0.9214,0.92155,1261600005.0
2009-10-06 09:10:00,0.92155,0.92165,0.9214,0.9216,732600001.0
2009-10-06 09:11:00,0.9216,0.9216,0.92115,0.92115,569400001.0
2009-10-06 09:12:00,0.92115,0.9213,0.92095,0.92095,929000000.0
2009-10-06 09:13:00,0.92095,0.921,0.9208,0.92085,904799999.0
2009-10-06 09:14:00,0.92085,0.9209,0.9208,0.92085,429200000.0
2009-10-06 09:15:00,0.92085,0.92085,0.92075,0.92085,613900000.0
2009-10-06 09:16:00,0.9208,0.92085,0.92075,0.92075,757199998.0
2009-10-06 09:17:00,0.92075,0.92085,0.92075,0.92085,928399993.0
2009-10-06 09:18:00,0.9208,0.92085,0.92055,0.92065,872200005.0
2009-10-06 09:19:00,0.92065,0.9207,0.92025,0.92035,769899995.0
2009-10-06 09:20:00,0.92035,0.92035,0.9201,0.9201,632500000.0
2009-10-06 09:21:00,0.9201,0.92025,0.92005,0.9201,719200004.0
2009-10-06 09:22:00,0.9201,0.92025,0.92,0.9202,432500003.0
2009-10-06 09:23:00,0.9202,0.9204,0.92005,0.92005,400900000.0
2009-10-06 09:24:00,0.92005,0.92035,0.92,0.9201,1267299999.0
2009-10-06 09:25:00,0.9201,0.92025,0.92,0.92005,1093499998.0
2009-10-06 09:26:00,0.92005,0.9202,0.91995,0.9201,870799999.0
2009-10-06 09:27:00,0.9201,0.9203,0.9201,0.9203,712900000.0
2009-10-06 09:28:00,0.9203,0.9204,0.9203,0.92035,588799997.0
2009-10-06 09:29:00,0.92035,0.92035,0.9198,0.91985,665500001.0
2009-10-06 09:30:00,0.91985,0.9199,0.9196,0.91965,731599998.0
2009-10-06 09:31:00,0.9196,0.9196,0.91935,0.91955,1574200001.0
2009-10-06 09:32:00,0.9196,0.9197,0.9195,0.9195,1180399996.0
2009-10-06 09:33:00,0.9195,0.91955,0.91935,0.9194,1291100001.0
2009-10-06 09:34:00,0.9194,0.9196,0.9193,0.9194,989100000.0
2009-10-06 09:35:00,0.91935,0.9195,0.91925,0.9193,901000000.0
2009-10-06 09:36:00,0.91935,0.91935,0.91885,0.91885,567000002.0
2009-10-06 09:37:00,0.91885,0.91885,0.91815,0.9184,1240999998.0
2009-10-06 09:38:00,0.9184,0.91855,0.9183,0.9184,735200001.0
2009-10-06 09:39:00,0.9184,0.9186,0.9184,0.9185,426700000.0
2009-10-06 09:40:00,0.9185,0.9186,0.91795,0.91795,764099998.0
2009-10-06 09:41:00,0.91795,0.9183,0.91785,0.9182,1021399997.0
2009-10-06 09:42:00,0.9182,0.9182,0.91775,0.918,682900001.0
2009-10-06 09:43:00,0.918,0.918,0.9178,0.918,775200000.0
2009-10-06 09:44:00,0.918,0.9184,0.918,0.9183,1092999999.0
2009-10-06 09:45:00,0.9183,0.9184,0.91825,0.91825,793800002.0
2009-10-06 09:46:00,0.91825,0.91835,0.91825,0.9183,985299998.0
2009-10-06 09:47:00,0.9183,0.9183,0.918,0.918,909600000.0
2009-10-06 09:48:00,0.918,0.9186,0.91795,0.9186,727700002.0
2009-10-06 09:49:00,0.91865,0.9187,0.91825,0.91845,1512799999.0
2009-10-06 09:50:00,0.91835,0.9184,0.9182,0.9182,619500004.0
2009-10-06 09:51:00,0.9182,0.9184,0.9182,0.9183,766000000.0
2009-10-06 09:52:00,0.9183,0.9183,0.9181,0.9181,361900000.0
2009-10-06 09:53:00,0.9181,0.9182,0.91775,0.9178,714899999.0
2009-10-06 09:54:00,0.9178,0.9181,0.9178,0.91785,616900001.0
2009-10-06 09:55:00,0.91785,0.9179,0.9178,0.9178,567000000.0
2009-10-06 09:56:00,0.9178,0.9179,0.91765,0.9177,786200001.0
2009-10-06 09:57:00,0.9177,0.9177,0.91755,0.91765,512899999.0
2009-10-06 09:58:00,0.9176,0.9177,0.9176,0.91765,463800000.0
2009-10-06 09:59:00,0.91765,0.918,0.9175,0.918,394700000.0
2009-10-06 10:00:00,0.918,0.9181,0.9173,0.9176,710300000.0
2009-10-06 10:01:00,0.9176,0.91795,0.9176,0.91785,1066699997.0
2009-10-06 10:02:00,0.91785,0.9179,0.9177,0.91785,862400000.0
2009-10-06 10:03:00,0.91785,0.9184,0.91785,0.9182,915800000.0
2009-10-06 10:04:00,0.9182,0.91825,0.91805,0.9181,429400000.0
2009-10-06 10:05:00,0.9181,0.91825,0.9181,0.9182,707299998.0
2009-10-06 10:06:00,0.91815,0.9182,0.91795,0.91815,915699998.0
2009-10-06 10:07:00,0.91815,0.9183,0.91815,0.9183,817200001.0
2009-10-06 10:08:00,0.9183,0.9186,0.9182,0.9184,1051700002.0
2009-10-06 10:09:00,0.9184,0.9184,0.91825,0.9183,604400000.0
2009-10-06 10:10:00,0.9183,0.9187,0.9183,0.9187,613400000.0
2009-10-06 10:11:00,0.9187,0.9188,0.91845,0.91845,981200001.0
2009-10-06 10:12:00,0.91845,0.9187,0.9183,0.91845,856699998.0
2009-10-06 10:13:00,0.91845,0.9186,0.91835,0.91855,937199999.0
2009-10-06 10:14:00,0.91855,0.91875,0.9185,0.9187,1683800000.0
2009-10-06 10:15:00,0.9187,0.9188,0.91865,0.9188,989900001.0
2009-10-06 10:16:00,0.91875,0.91885,0.91865,0.9188,649900001.0
2009-10-06 10:17:00,0.9188,0.91905,0.9188,0.91905,800900001.0
2009-10-06 10:18:00,0.91905,0.9191,0.91885,0.91885,671299999.0
2009-10-06 10:19:00,0.91885,0.91905,0.91885,0.91895,706800000.0
2009-10-06 10:20:00,0.91895,0.919,0.9189,0.91895,626200000.0
2009-10-06 10:21:00,0.91895,0.91915,0.9189,0.9191,768300000.0
2009-10-06 10:22:00,0.9191,0.91945,0.91905,0.9194,1004000000.0
2009-10-06 10:23:00,0.9194,0.9196,0.9193,0.9196,817899997.0
2009-10-06 10:24:00,0.91955,0.91955,0.91935,0.9194,641800000.0
2009-10-06 10:25:00,0.9194,0.9196,0.91935,0.9196,519700001.0
2009-10-06 10:26:00,0.9196,0.91985,0.91955,0.9196,1028600002.0
2009-10-06 10:27:00,0.9196,0.91975,0.9196,0.91965,784000000.0
2009-10-06 10:28:00,0.91965,0.9198,0.91965,0.91965,566400001.0
2009-10-06 10:29:00,0.91965,0.9197,0.91925,0.91935,594199999.0
2009-10-06 10:30:00,0.9193,0.92195,0.9193,0.92145,1156299998.0
2009-10-06 10:31:00,0.92145,0.92215,0.9213,0.92215,1369100002.0
2009-10-06 10:32:00,0.92215,0.9231,0.92215,0.9228,1491200001.0
2009-10-06 10:33:00,0.9228,0.92295,0.9223,0.9223,1057500001.0
2009-10-06 10:34:00,0.9223,0.92235,0.92225,0.9223,752900001.0
2009-10-06 10:35:00,0.9223,0.9225,0.92225,0.92245,780199998.0
2009-10-06 10:36:00,0.9224,0.92305,0.92225,0.9229,986200002.0
2009-10-06 10:37:00,0.92295,0.9233,0.92295,0.92315,1114800002.0
2009-10-06 10:38:00,0.92315,0.92315,0.92285,0.92295,1162599999.0
2009-10-06 10:39:00,0.92295,0.92295,0.9227,0.9227,1247400007.0
2009-10-06 10:40:00,0.92275,0.9229,0.92265,0.9229,637000000.0
2009-10-06 10:41:00,0.9229,0.9229,0.9227,0.9229,1155100003.0
2009-10-06 10:42:00,0.9229,0.92295,0.92255,0.9227,1037599998.0
2009-10-06 10:43:00,0.9227,0.9227,0.92245,0.9225,704300002.0
2009-10-06 10:44:00,0.92255,0.9226,0.92245,0.92245,840900002.0
2009-10-06 10:45:00,0.92245,0.9225,0.9222,0.92225,692499998.0
2009-10-06 10:46:00,0.92225,0.9223,0.92215,0.92215,441600000.0
2009-10-06 10:47:00,0.92215,0.92235,0.9221,0.92235,663700001.0
2009-10-06 10:48:00,0.92235,0.9224,0.92235,0.92235,454300000.0
2009-10-06 10:49:00,0.92235,0.9224,0.9223,0.9224,559700002.0
2009-10-06 10:50:00,0.9224,0.9224,0.9223,0.9224,517200003.0
2009-10-06 10:51:00,0.9224,0.9224,0.92235,0.9224,203300000.0
2009-10-06 10:52:00,0.9224,0.92245,0.9223,0.9223,874599999.0
2009-10-06 10:53:00,0.9223,0.92245,0.9223,0.9224,603800001.0
2009-10-06 10:54:00,0.9224,0.9226,0.9224,0.92255,561600001.0
2009-10-06 10:55:00,0.92255,0.92275,0.9225,0.9227,494300000.0
2009-10-06 10:56:00,0.9227,0.92305,0.92265,0.92305,540599999.0
2009-10-06 10:57:00,0.92305,0.9231,0.92275,0.9228,713500002.0
2009-10-06 10:58:00,0.9228,0.92285,0.92265,0.9227,255700000.0
2009-10-06 10:59:00,0.9227,0.9228,0.9227,0.9228,707600000.0
2009-10-06 11:00:00,0.9228,0.9232,0.92275,0.92305,670700000.0
2009-10-06 11:01:00,0.9231,0.9232,0.92305,0.92315,366400000.0
2009-10-06 11:02:00,0.92315,0.9234,0.9231,0.9232,764400000.0
2009-10-06 11:03:00,0.9232,0.9232,0.9228,0.9229,743499999.0
2009-10-06 11:04:00,0.92295,0.9232,0.92295,0.92315,767900001.0
2009-10-06 11:05:00,0.92315,0.9232,0.92305,0.9232,717800002.0
2009-10-06 11:06:00,0.9232,0.92345,0.9232,0.92345,928900002.0
2009-10-06 11:07:00,0.92345,0.9235,0.92325,0.92345,405399999.0
2009-10-06 11:08:00,0.92345,0.92345,0.9233,0.92335,454500001.0
2009-10-06 11:09:00,0.92335,0.92335,0.92325,0.92335,605500000.0
2009-10-06 11:10:00,0.92335,0.92345,0.92325,0.92345,756900004.0
2009-10-06 11:11:00,0.92345,0.92345,0.92305,0.9231,976100001.0
2009-10-06 11:12:00,0.9231,0.92325,0.923,0.9232,1270699999.0
2009-10-06 11:13:00,0.9232,0.92325,0.92315,0.92325,854100000.0
2009-10-06 11:14:00,0.92325,0.92335,0.9232,0.92335,741300004.0
2009-10-06 11:15:00,0.92335,0.9235,0.92335,0.92345,624999999.0
2009-10-06 11:16:00,0.92345,0.9235,0.9234,0.92345,912899999.0
2009-10-06 11:17:00,0.92345,0.92365,0.92345,0.92355,778800001.0
2009-10-06 11:18:00,0.92355,0.9239,0.9235,0.92385,729300001.0
2009-10-06 11:19:00,0.92385,0.9239,0.92375,0.92385,606599999.0
2009-10-06 11:20:00,0.9238,0.9239,0.9238,0.9239,254300000.0
2009-10-06 11:21:00,0.9239,0.92395,0.9238,0.92395,357100001.0
2009-10-06 11:22:00,0.92395,0.9241,0.92395,0.9241,496000000.0
2009-10-06 11:23:00,0.9241,0.9243,0.92395,0.92425,1330599996.0
2009-10-06 11:24:00,0.92425,0.92435,0.9241,0.92425,1041800000.0
2009-10-06 11:25:00,0.92425,0.9243,0.92415,0.92425,729800000.0
2009-10-06 11:26:00,0.92425,0.92425,0.92415,0.9242,534800000.0
2009-10-06 11:27:00,0.9242,0.92425,0.9241,0.92415,313000000.0
2009-10-06 11:28:00,0.92415,0.9242,0.9241,0.9241,422700000.0
2009-10-06 11:29:00,0.9241,0.9242,0.9241,0.92415,378800000.0
2009-10-06 11:30:00,0.92415,0.92415,0.92405,0.9241,412899999.0
2009-10-06 11:31:00,0.9241,0.92415,0.9237,0.9237,487700000.0
2009-10-06 11:32:00,0.9237,0.92375,0.9236,0.92375,698200001.0
2009-10-06 11:33:00,0.9238,0.92385,0.92365,0.9237,493800002.0
2009-10-06 11:34:00,0.9237,0.92385,0.92355,0.92375,198200000.0
2009-10-06 11:35:00,0.9238,0.9238,0.9236,0.92365,142400001.0
2009-10-06 11:36:00,0.92365,0.92375,0.9236,0.9237,411800000.0
2009-10-06 11:37:00,0.9237,0.92375,0.92365,0.9237,347900000.0
2009-10-06 11:38:00,0.9237,0.9238,0.9237,0.9237,152300000.0
2009-10-06 11:39:00,0.92375,0.9238,0.9237,0.9237,203600000.0
2009-10-06 11:40:00,0.9237,0.9237,0.9236,0.92365,157600000.0
2009-10-06 11:41:00,0.92365,0.92365,0.92345,0.9235,296800000.0
2009-10-06 11:42:00,0.9235,0.92355,0.9234,0.9234,223400001.0
2009-10-06 11:43:00,0.9234,0.92345,0.9232,0.9232,580000001.0
2009-10-06 11:44:00,0.9232,0.9232,0.9228,0.92305,720299999.0
2009-10-06 11:45:00,0.923,0.92305,0.92285,0.9229,616100000.0
2009-10-06 11:46:00,0.9229,0.923,0.9229,0.923,949299997.0
2009-10-06 11:47:00,0.923,0.92305,0.9229,0.923,744899999.0
2009-10-06 11:48:00,0.923,0.92315,0.92295,0.9231,777700000.0
2009-10-06 11:49:00,0.9231,0.92325,0.9231,0.92325,624900000.0
2009-10-06 11:50:00,0.92325,0.92325,0.92315,0.92325,611899995.0
2009-10-06 11:51:00,0.92325,0.92335,0.9232,0.92325,381300001.0
2009-10-06 11:52:00,0.92325,0.92325,0.923,0.9231,562500002.0
2009-10-06 11:53:00,0.9231,0.9233,0.92305,0.92325,430000000.0
2009-10-06 11:54:00,0.92325,0.9236,0.92325,0.9236,491700001.0
2009-10-06 11:55:00,0.9236,0.9236,0.92345,0.92355,410200001.0
2009-10-06 11:56:00,0.9236,0.9236,0.9234,0.92345,422700002.0
2009-10-06 11:57:00,0.92345,0.9235,0.92325,0.9233,361899999.0
2009-10-06 11:58:00,0.9233,0.9234,0.92325,0.92325,605500000.0
2009-10-06 11:59:00,0.92325,0.9233,0.9231,0.9231,401300000.0
2009-10-06 12:00:00,0.9231,0.9233,0.923,0.9232,798099999.0
2009-10-06 12:01:00,0.9232,0.92335,0.92305,0.92335,501000003.0
2009-10-06 12:02:00,0.92335,0.92335,0.923,0.923,415700001.0
2009-10-06 12:03:00,0.923,0.92305,0.92295,0.92305,487000000.0
2009-10-06 12:04:00,0.92305,0.92305,0.92295,0.923,297100000.0
2009-10-06 12:05:00,0.923,0.9231,0.92295,0.92305,292500000.0
2009-10-06 12:06:00,0.92305,0.92315,0.923,0.92305,488099999.0
2009-10-06 12:07:00,0.92305,0.9231,0.923,0.92305,287400000.0
2009-10-06 12:08:00,0.92305,0.92305,0.923,0.923,367000000.0
2009-10-06 12:09:00,0.923,0.92305,0.923,0.923,535400000.0
2009-10-06 12:10:00,0.923,0.9231,0.923,0.9231,172200000.0
2009-10-06 12:11:00,0.92305,0.9231,0.923,0.9231,490300001.0
2009-10-06 12:12:00,0.9231,0.92315,0.923,0.92305,500999998.0
2009-10-06 12:13:00,0.92305,0.9231,0.92305,0.9231,302800000.0
2009-10-06 12:14:00,0.9231,0.9232,0.92305,0.9231,284100001.0
2009-10-06 12:15:00,0.9231,0.9232,0.92305,0.92305,168700000.0
2009-10-06 12:16:00,0.92305,0.9231,0.923,0.92305,433000001.0
2009-10-06 12:17:00,0.92305,0.92315,0.923,0.92315,348500001.0
2009-10-06 12:18:00,0.92315,0.9232,0.92315,0.9232,319800000.0
2009-10-06 12:19:00,0.9232,0.9234,0.9232,0.9234,143799999.0
2009-10-06 12:20:00,0.9234,0.9236,0.9233,0.92355,693000001.0
2009-10-06 12:21:00,0.92355,0.92355,0.92345,0.92355,496499999.0
2009-10-06 12:22:00,0.9235,0.9235,0.92335,0.92335,416899994.0
2009-10-06 12:23:00,0.9234,0.9236,0.92335,0.92355,487399997.0
2009-10-06 12:24:00,0.92355,0.9236,0.9233,0.9234,497699998.0
2009-10-06 12:25:00,0.9234,0.9234,0.92325,0.92335,421700000.0
2009-10-06 12:26:00,0.92325,0.9233,0.92315,0.9232,567900001.0
2009-10-06 12:27:00,0.9232,0.9233,0.9231,0.9233,567200000.0
2009-10-06 12:28:00,0.9233,0.9234,0.9233,0.9233,285900000.0
2009-10-06 12:29:00,0.9233,0.9234,0.9233,0.9234,233200001.0
2009-10-06 12:30:00,0.9234,0.9236,0.9234,0.92355,247700000.0
2009-10-06 12:31:00,0.92355,0.92365,0.92355,0.92355,257600000.0
2009-10-06 12:32:00,0.92355,0.9236,0.92355,0.9236,281400000.0
2009-10-06 12:33:00,0.9236,0.9236,0.92355,0.9236,238800000.0
2009-10-06 12:34:00,0.9236,0.9237,0.9236,0.9237,227200000.0
2009-10-06 12:35:00,0.9237,0.92375,0.9236,0.9237,581700001.0
2009-10-06 12:36:00,0.9237,0.92395,0.9237,0.92385,302200000.0
2009-10-06 12:37:00,0.92385,0.92435,0.92385,0.9243,423400000.0
2009-10-06 12:38:00,0.9243,0.92435,0.9242,0.9242,657100003.0
2009-10-06 12:39:00,0.92415,0.9242,0.9241,0.9241,551800000.0
2009-10-06 12:40:00,0.9241,0.9241,0.9239,0.92405,339900000.0
2009-10-06 12:41:00,0.92405,0.92475,0.92405,0.92455,1153699999.0
2009-10-06 12:42:00,0.92455,0.9247,0.92415,0.92425,704300001.0
2009-10-06 12:43:00,0.92425,0.92445,0.9242,0.9242,448100001.0
2009-10-06 12:44:00,0.92415,0.92475,0.92415,0.9247,715500001.0
2009-10-06 12:45:00,0.9248,0.9252,0.92475,0.9252,946900000.0
2009-10-06 12:46:00,0.9252,0.92525,0.92485,0.92485,838399999.0
2009-10-06 12:47:00,0.9249,0.92495,0.92475,0.9249,892799999.0
2009-10-06 12:48:00,0.9249,0.92525,0.9249,0.9252,907500001.0
2009-10-06 12:49:00,0.9252,0.92525,0.92505,0.9251,545700001.0
2009-10-06 12:50:00,0.92515,0.9252,0.9251,0.9251,536900000.0
2009-10-06 12:51:00,0.92505,0.92515,0.925,0.92505,822100004.0
2009-10-06 12:52:00,0.92505,0.92505,0.92485,0.925,639300000.0
2009-10-06 12:53:00,0.92495,0.92515,0.92495,0.9251,354900001.0
2009-10-06 12:54:00,0.9251,0.9251,0.9249,0.925,739500001.0
2009-10-06 12:55:00,0.925,0.9251,0.925,0.925,459100000.0
2009-10-06 12:56:00,0.925,0.92505,0.9247,0.9247,377100001.0
2009-10-06 12:57:00,0.9247,0.9248,0.9246,0.92475,519500000.0
2009-10-06 12:58:00,0.9248,0.92485,0.9248,0.9248,161600000.0
2009-10-06 12:59:00,0.9248,0.925,0.92475,0.925,507900003.0
2009-10-06 13:00:00,0.925,0.92525,0.925,0.92525,1042500001.0
2009-10-06 13:01:00,0.92525,0.92545,0.92525,0.92545,787099997.0
2009-10-06 13:02:00,0.92545,0.92545,0.92535,0.92545,643900000.0
2009-10-06 13:03:00,0.92545,0.92555,0.9253,0.9254,631800000.0
2009-10-06 13:04:00,0.92545,0.92555,0.9254,0.9255,531900000.0
2009-10-06 13:05:00,0.92545,0.92555,0.9254,0.92545,416200000.0
2009-10-06 13:06:00,0.92545,0.92555,0.92535,0.92535,589500000.0
2009-10-06 13:07:00,0.92535,0.9258,0.92535,0.9258,586100000.0
2009-10-06 13:08:00,0.92575,0.92645,0.92575,0.9262,1021000001.0
2009-10-06 13:09:00,0.9262,0.9264,0.92615,0.9262,439400001.0
2009-10-06 13:10:00,0.9262,0.9265,0.9262,0.92645,585499998.0
2009-10-06 13:11:00,0.92645,0.92655,0.92625,0.9264,893200000.0
2009-10-06 13:12:00,0.9264,0.9266,0.92635,0.92655,1105300000.0
2009-10-06 13:13:00,0.92655,0.92705,0.9265,0.92695,807700002.0
2009-10-06 13:14:00,0.92695,0.92695,0.9268,0.92685,535400000.0
2009-10-06 13:15:00,0.92685,0.92685,0.92665,0.92665,399800002.0
2009-10-06 13:16:00,0.92665,0.92665,0.92635,0.9264,744300001.0
2009-10-06 13:17:00,0.9264,0.9266,0.9264,0.92655,715300000.0
2009-10-06 13:18:00,0.92655,0.9266,0.9265,0.9266,353600000.0
2009-10-06 13:19:00,0.9266,0.92665,0.9265,0.9266,425099999.0
2009-10-06 13:20:00,0.9266,0.9267,0.92655,0.92655,423600001.0
2009-10-06 13:21:00,0.9266,0.92665,0.9266,0.9266,149400000.0
2009-10-06 13:22:00,0.9266,0.9266,0.9264,0.9264,401200001.0
2009-10-06 13:23:00,0.9264,0.92655,0.9264,0.92655,314600000.0
2009-10-06 13:24:00,0.92655,0.9266,0.9264,0.9264,568500001.0
2009-10-06 13:25:00,0.9264,0.92645,0.9264,0.92645,136100000.0
2009-10-06 13:26:00,0.92645,0.9265,0.92635,0.9264,691500000.0
2009-10-06 13:27:00,0.9264,0.9264,0.9263,0.92635,168900000.0
2009-10-06 13:28:00,0.92635,0.9264,0.92625,0.9264,478200000.0
2009-10-06 13:29:00,0.92635,0.92635,0.92615,0.92625,415200001.0
2009-10-06 13:30:00,0.92625,0.92625,0.92605,0.92605,679800000.0
2009-10-06 13:31:00,0.92605,0.9261,0.926,0.9261,308300000.0
2009-10-06 13:32:00,0.9261,0.92635,0.9261,0.92635,467700001.0
2009-10-06 13:33:00,0.92635,0.9269,0.92635,0.92685,838900001.0
2009-10-06 13:34:00,0.92685,0.92735,0.92685,0.92715,998099998.0
2009-10-06 13:35:00,0.9271,0.92715,0.92685,0.9269,520599999.0
2009-10-06 13:36:00,0.9269,0.9269,0.92655,0.92675,1185699998.0
2009-10-06 13:37:00,0.9268,0.92715,0.92675,0.9269,783600001.0
2009-10-06 13:38:00,0.9269,0.9269,0.9267,0.92675,688399999.0
2009-10-06 13:39:00,0.9268,0.9268,0.92675,0.9268,448000001.0
2009-10-06 13:40:00,0.9268,0.927,0.9268,0.9269,653500000.0
2009-10-06 13:41:00,0.92685,0.927,0.92685,0.92685,369200001.0
2009-10-06 13:42:00,0.92685,0.92685,0.9268,0.9268,350900000.0
2009-10-06 13:43:00,0.92685,0.92685,0.9267,0.9268,589800001.0
2009-10-06 13:44:00,0.9268,0.927,0.9267,0.927,490300000.0
2009-10-06 13:45:00,0.927,0.92705,0.92695,0.92695,457200000.0
2009-10-06 13:46:00,0.92695,0.927,0.9268,0.9268,499600000.0
2009-10-06 13:47:00,0.9268,0.92695,0.92675,0.92685,567400001.0
2009-10-06 13:48:00,0.92685,0.92695,0.92685,0.9269,136600000.0
2009-10-06 13:49:00,0.9269,0.9269,0.92685,0.92685,312300000.0
2009-10-06 13:50:00,0.92685,0.9273,0.9268,0.92725,540900000.0
2009-10-06 13:51:00,0.92725,0.92725,0.9272,0.92725,280300002.0
2009-10-06 13:52:00,0.92725,0.92725,0.9272,0.92725,336200000.0
2009-10-06 13:53:00,0.92725,0.9273,0.9272,0.92725,377800001.0
2009-10-06 13:54:00,0.92725,0.92725,0.9269,0.9269,284700000.0
2009-10-06 13:55:00,0.9269,0.9269,0.92665,0.92665,481400000.0
2009-10-06 13:56:00,0.92665,0.9267,0.9265,0.92665,876099999.0
2009-10-06 13:57:00,0.92665,0.9267,0.9266,0.9267,456299999.0
2009-10-06 13:58:00,0.9267,0.92675,0.92665,0.92665,86500000.0
2009-10-06 13:59:00,0.9266,0.9266,0.92645,0.9265,667000001.0
2009-10-06 14:00:00,0.92645,0.92665,0.92645,0.9265,928999999.0
2009-10-06 14:01:00,0.9265,0.9265,0.9263,0.9263,465199999.0
2009-10-06 14:02:00,0.9263,0.92635,0.9261,0.9261,1064400002.0
2009-10-06 14:03:00,0.9261,0.9262,0.9261,0.9262,211600000.0
2009-10-06 14:04:00,0.9262,0.92625,0.9261,0.92615,550000001.0
2009-10-06 14:05:00,0.9261,0.92615,0.92575,0.92595,1333900000.0
2009-10-06 14:06:00,0.92595,0.92615,0.92585,0.9261,979599996.0
2009-10-06 14:07:00,0.9261,0.9261,0.9258,0.9258,697900000.0
2009-10-06 14:08:00,0.9258,0.92595,0.92575,0.92595,298899999.0
2009-10-06 14:09:00,0.9259,0.92595,0.92585,0.9259,245900000.0
2009-10-06 14:10:00,0.9259,0.9259,0.9257,0.9258,802200000.0
2009-10-06 14:11:00,0.9258,0.92585,0.92575,0.92585,506600001.0
2009-10-06 14:12:00,0.92585,0.9259,0.92585,0.92585,304000000.0
2009-10-06 14:13:00,0.92585,0.9259,0.9258,0.92585,275699999.0
2009-10-06 14:14:00,0.92585,0.926,0.9258,0.926,508400003.0
2009-10-06 14:15:00,0.926,0.92635,0.9259,0.92635,353800000.0
2009-10-06 14:16:00,0.92635,0.92635,0.92605,0.9261,663799998.0
2009-10-06 14:17:00,0.9261,0.92615,0.92595,0.92605,676800000.0
2009-10-06 14:18:00,0.92605,0.9262,0.92595,0.9262,417199999.0
2009-10-06 14:19:00,0.9262,0.92625,0.9261,0.9262,518099998.0
2009-10-06 14:20:00,0.9262,0.9263,0.9261,0.9261,788200002.0
2009-10-06 14:21:00,0.9261,0.92615,0.92575,0.9258,733000000.0
2009-10-06 14:22:00,0.9258,0.9259,0.92575,0.92585,484700001.0
2009-10-06 14:23:00,0.92585,0.92585,0.9257,0.9257,576199999.0
2009-10-06 14:24:00,0.9257,0.92575,0.92565,0.92565,632199998.0
2009-10-06 14:25:00,0.92565,0.92575,0.92565,0.9257,351000002.0
2009-10-06 14:26:00,0.9257,0.9258,0.92565,0.9258,907499996.0
2009-10-06 14:27:00,0.92585,0.92585,0.92575,0.9258,599400003.0
2009-10-06 14:28:00,0.92585,0.92585,0.9257,0.9257,439000001.0
2009-10-06 14:29:00,0.9257,0.9257,0.9254,0.9254,717100000.0
2009-10-06 14:30:00,0.9254,0.9254,0.92525,0.9253,975500001.0
2009-10-06 14:31:00,0.9253,0.9253,0.925,0.925,890099998.0
2009-10-06 14:32:00,0.92505,0.92505,0.92495,0.925,553600000.0
2009-10-06 14:33:00,0.925,0.9252,0.92495,0.92515,778500002.0
2009-10-06 14:34:00,0.92515,0.9252,0.92505,0.92515,1006300000.0
2009-10-06 14:35:00,0.92515,0.9252,0.92505,0.9251,428300000.0
2009-10-06 14:36:00,0.9251,0.92525,0.92505,0.9252,537000002.0
2009-10-06 14:37:00,0.9252,0.9253,0.9252,0.9253,459199999.0
2009-10-06 14:38:00,0.9253,0.92535,0.9251,0.9251,907700001.0
2009-10-06 14:39:00,0.9251,0.9252,0.9251,0.9251,610699997.0
2009-10-06 14:40:00,0.9251,0.9255,0.9251,0.9254,411299997.0
2009-10-06 14:41:00,0.9254,0.9255,0.9253,0.9255,446300000.0
2009-10-06 14:42:00,0.92545,0.9257,0.9254,0.92555,583100000.0
2009-10-06 14:43:00,0.92555,0.92575,0.92555,0.92555,1221450002.0
2009-10-06 14:44:00,0.9256,0.92565,0.9255,0.9256,613300002.0
2009-10-06 14:45:00,0.92565,0.9261,0.92565,0.92575,1161200000.0
2009-10-06 14:46:00,0.92575,0.9258,0.9256,0.9257,1010700003.0
2009-10-06 14:47:00,0.9257,0.92575,0.9256,0.9256,465300000.0
2009-10-06 14:48:00,0.9256,0.92565,0.92555,0.9256,434300000.0
2009-10-06 14:49:00,0.9256,0.92565,0.9255,0.9255,329700000.0
2009-10-06 14:50:00,0.9255,0.9256,0.92545,0.9255,466400000.0
2009-10-06 14:51:00,0.9255,0.9256,0.9255,0.9255,371700000.0
2009-10-06 14:52:00,0.9255,0.9255,0.92545,0.9255,192900000.0
2009-10-06 14:53:00,0.92545,0.92555,0.92545,0.9255,403099997.0
2009-10-06 14:54:00,0.9255,0.92555,0.92545,0.9255,190500000.0
2009-10-06 14:55:00,0.9255,0.9255,0.9254,0.9254,302500000.0
2009-10-06 14:56:00,0.9254,0.9254,0.92525,0.9253,308999999.0
2009-10-06 14:57:00,0.9253,0.9254,0.92525,0.9253,639000000.0
2009-10-06 14:58:00,0.9253,0.9254,0.9253,0.92535,314799999.0
2009-10-06 14:59:00,0.92535,0.9256,0.92535,0.9255,483100000.0
2009-10-06 15:00:00,0.9255,0.92555,0.92535,0.9254,549499999.0
2009-10-06 15:01:00,0.92545,0.9257,0.92545,0.92565,671400000.0
2009-10-06 15:02:00,0.92565,0.92575,0.9256,0.9257,340500000.0
2009-10-06 15:03:00,0.9257,0.926,0.9257,0.926,477600000.0
2009-10-06 15:04:00,0.926,0.92605,0.9259,0.92595,546300000.0
2009-10-06 15:05:00,0.92595,0.926,0.9258,0.92595,653400001.0
2009-10-06 15:06:00,0.92595,0.9261,0.92595,0.92605,621300003.0
2009-10-06 15:07:00,0.92605,0.92605,0.92595,0.92595,424700001.0
2009-10-06 15:08:00,0.92595,0.92605,0.9258,0.92595,648200000.0
2009-10-06 15:09:00,0.92585,0.9261,0.92585,0.9259,379500000.0
2009-10-06 15:10:00,0.9259,0.926,0.92585,0.9259,507100000.0
2009-10-06 15:11:00,0.9259,0.9259,0.9255,0.92555,548399998.0
2009-10-06 15:12:00,0.92555,0.92555,0.9253,0.9253,330100000.0
2009-10-06 15:13:00,0.9253,0.9253,0.9251,0.92525,546699999.0
2009-10-06 15:14:00,0.92525,0.92525,0.9252,0.9252,82700000.0
2009-10-06 15:15:00,0.9252,0.9252,0.925,0.92505,266500001.0
2009-10-06 15:16:00,0.9251,0.92515,0.925,0.92505,443200000.0
2009-10-06 15:17:00,0.92505,0.92505,0.9248,0.9248,516800000.0
2009-10-06 15:18:00,0.9248,0.92535,0.9248,0.92535,812899999.0
2009-10-06 15:19:00,0.9253,0.9253,0.92515,0.9252,584300000.0
2009-10-06 15:20:00,0.9252,0.9255,0.9252,0.92545,854899999.0
2009-10-06 15:21:00,0.9255,0.9255,0.92525,0.92535,683700000.0
2009-10-06 15:22:00,0.92535,0.9254,0.9253,0.92535,503899999.0
2009-10-06 15:23:00,0.9253,0.92545,0.9253,0.9254,312400001.0
2009-10-06 15:24:00,0.9254,0.92545,0.92535,0.9254,379300000.0
2009-10-06 15:25:00,0.92535,0.92535,0.9251,0.92515,642200000.0
2009-10-06 15:26:00,0.92515,0.9253,0.92495,0.92505,832300000.0
2009-10-06 15:27:00,0.92505,0.9252,0.92495,0.92495,870900000.0
2009-10-06 15:28:00,0.92495,0.9252,0.92495,0.92515,1115999999.0
2009-10-06 15:29:00,0.92515,0.92545,0.92515,0.92535,503999999.0
2009-10-06 15:30:00,0.92535,0.9255,0.92535,0.9254,354600001.0
2009-10-06 15:31:00,0.9254,0.92555,0.9254,0.92555,518700000.0
2009-10-06 15:32:00,0.92555,0.9256,0.92545,0.9255,540199999.0
2009-10-06 15:33:00,0.9255,0.92565,0.9255,0.9256,744100001.0
2009-10-06 15:34:00,0.9256,0.9258,0.9256,0.9256,467300000.0
2009-10-06 15:35:00,0.9256,0.9257,0.9256,0.9257,387199999.0
2009-10-06 15:36:00,0.92565,0.926,0.92565,0.92595,676699998.0
2009-10-06 15:37:00,0.9259,0.926,0.92585,0.92595,558600001.0
2009-10-06 15:38:00,0.92595,0.9261,0.92565,0.92565,778199997.0
2009-10-06 15:39:00,0.92565,0.9262,0.92565,0.92605,1291000000.0
2009-10-06 15:40:00,0.92605,0.9261,0.926,0.92605,1038899999.0
2009-10-06 15:41:00,0.92605,0.9263,0.92605,0.9262,731699998.0
2009-10-06 15:42:00,0.92615,0.9265,0.9261,0.9264,538300000.0
2009-10-06 15:43:00,0.92645,0.92645,0.9263,0.92635,619400003.0
2009-10-06 15:44:00,0.92635,0.92635,0.92605,0.92605,753400000.0
2009-10-06 15:45:00,0.92605,0.92615,0.92605,0.9261,728500000.0
2009-10-06 15:46:00,0.92605,0.92605,0.92585,0.92585,931300000.0
2009-10-06 15:47:00,0.92585,0.9259,0.9257,0.9257,503399999.0
2009-10-06 15:48:00,0.9257,0.92575,0.9256,0.9256,521300000.0
2009-10-06 15:49:00,0.92555,0.92565,0.9253,0.9253,609300001.0
2009-10-06 15:50:00,0.9253,0.92535,0.9251,0.9252,913800001.0
2009-10-06 15:51:00,0.92525,0.9253,0.92515,0.92525,619100001.0
2009-10-06 15:52:00,0.92525,0.9254,0.92525,0.92535,556000000.0
2009-10-06 15:53:00,0.9253,0.92535,0.9252,0.9252,233500000.0
2009-10-06 15:54:00,0.9252,0.9256,0.92515,0.9256,808900000.0
2009-10-06 15:55:00,0.9256,0.9256,0.9254,0.9255,381900000.0
2009-10-06 15:56:00,0.92545,0.9255,0.9251,0.92515,655400003.0
2009-10-06 15:57:00,0.92515,0.9254,0.92515,0.92535,578499998.0
2009-10-06 15:58:00,0.9253,0.9253,0.92515,0.92525,521500002.0
2009-10-06 15:59:00,0.9252,0.9252,0.92495,0.92515,1020399995.0
2009-10-06 16:00:00,0.92515,0.92515,0.9248,0.9248,435600000.0
2009-10-06 16:01:00,0.9248,0.92485,0.92465,0.92465,828799999.0
2009-10-06 16:02:00,0.92465,0.9247,0.92455,0.92455,770499997.0
2009-10-06 16:03:00,0.92455,0.92465,0.92455,0.9246,608199999.0
2009-10-06 16:04:00,0.9246,0.92475,0.92455,0.9247,493300000.0
2009-10-06 16:05:00,0.9247,0.9247,0.92455,0.9246,441400000.0
2009-10-06 16:06:00,0.92465,0.92475,0.9246,0.92465,739000002.0
2009-10-06 16:07:00,0.92465,0.9248,0.92455,0.9247,872700000.0
2009-10-06 16:08:00,0.9247,0.92495,0.92465,0.92475,655399999.0
2009-10-06 16:09:00,0.9248,0.92495,0.9247,0.92475,561000001.0
2009-10-06 16:10:00,0.92475,0.92485,0.92465,0.9247,773599999.0
2009-10-06 16:11:00,0.9247,0.9249,0.92465,0.9248,828600000.0
2009-10-06 16:12:00,0.9248,0.92485,0.9248,0.92485,437600001.0
2009-10-06 16:13:00,0.92485,0.92485,0.9248,0.9248,549700000.0
2009-10-06 16:14:00,0.9248,0.92485,0.92475,0.92475,551199999.0
2009-10-06 16:15:00,0.92475,0.9249,0.9247,0.9248,1045599997.0
2009-10-06 16:16:00,0.9248,0.9249,0.92465,0.9247,1087400004.0
2009-10-06 16:17:00,0.9247,0.92475,0.92465,0.92475,814400000.0
2009-10-06 16:18:00,0.92475,0.92495,0.92475,0.9248,583000001.0
2009-10-06 16:19:00,0.92485,0.9249,0.9246,0.92475,821600000.0
2009-10-06 16:20:00,0.92475,0.9248,0.9247,0.92475,461000000.0
2009-10-06 16:21:00,0.92475,0.92485,0.92465,0.92465,814199999.0
2009-10-06 16:22:00,0.92465,0.92505,0.92465,0.92505,1367000001.0
2009-10-06 16:23:00,0.92505,0.9251,0.92495,0.925,984299999.0
2009-10-06 16:24:00,0.925,0.9251,0.925,0.9251,907400001.0
2009-10-06 16:25:00,0.9251,0.9253,0.9251,0.9252,1215899999.0
2009-10-06 16:26:00,0.92525,0.9254,0.92525,0.9254,1170499996.0
2009-10-06 16:27:00,0.9254,0.92545,0.9252,0.9252,799099999.0
2009-10-06 16:28:00,0.9252,0.9253,0.9251,0.9252,592600001.0
2009-10-06 16:29:00,0.9252,0.9254,0.9252,0.9253,679400000.0
2009-10-06 16:30:00,0.9253,0.9254,0.9253,0.9253,533400002.0
2009-10-06 16:31:00,0.9253,0.92535,0.92505,0.92505,538699999.0
2009-10-06 16:32:00,0.925,0.9251,0.92495,0.925,553500000.0
2009-10-06 16:33:00,0.925,0.92515,0.9249,0.92495,663600000.0
2009-10-06 16:34:00,0.92495,0.925,0.9249,0.92495,912700000.0
2009-10-06 16:35:00,0.92495,0.92505,0.9248,0.9248,793900001.0
2009-10-06 16:36:00,0.9248,0.92505,0.9248,0.92485,532300001.0
2009-10-06 16:37:00,0.9249,0.9249,0.9247,0.9247,544899997.0
2009-10-06 16:38:00,0.9247,0.9248,0.92465,0.92465,1252399992.0
2009-10-06 16:39:00,0.92465,0.92545,0.92465,0.9253,1371899996.0
2009-10-06 16:40:00,0.9253,0.9255,0.9252,0.92535,1129099999.0
2009-10-06 16:41:00,0.92535,0.92535,0.92515,0.92535,728400001.0
2009-10-06 16:42:00,0.9253,0.92555,0.9253,0.9255,680400000.0
2009-10-06 16:43:00,0.92545,0.9258,0.9254,0.9256,889500000.0
2009-10-06 16:44:00,0.9256,0.9256,0.9253,0.92545,1079400001.0
2009-10-06 16:45:00,0.9255,0.9255,0.92505,0.9253,832099997.0
2009-10-06 16:46:00,0.9253,0.9255,0.9253,0.92535,834199998.0
2009-10-06 16:47:00,0.92535,0.9254,0.92525,0.92525,680300001.0
2009-10-06 16:48:00,0.92525,0.92545,0.9251,0.92545,817700000.0
2009-10-06 16:49:00,0.92545,0.92565,0.92535,0.92535,837900000.0
2009-10-06 16:50:00,0.92535,0.92565,0.92535,0.92555,872700000.0
2009-10-06 16:51:00,0.92555,0.9257,0.92555,0.92565,637699999.0
2009-10-06 16:52:00,0.92565,0.92565,0.92555,0.92555,448000000.0
2009-10-06 16:53:00,0.92555,0.9258,0.92555,0.92575,689200001.0
2009-10-06 16:54:00,0.92575,0.9258,0.92565,0.9257,419599999.0
2009-10-06 16:55:00,0.9257,0.9258,0.9256,0.92575,522299999.0
2009-10-06 16:56:00,0.92575,0.9258,0.9256,0.92565,453800000.0
2009-10-06 16:57:00,0.92565,0.92575,0.9256,0.92575,453600000.0
2009-10-06 16:58:00,0.92575,0.92585,0.9257,0.92585,500200000.0
2009-10-06 16:59:00,0.92585,0.9259,0.92535,0.92555,609299998.0
2009-10-06 17:00:00,0.92555,0.92555,0.92535,0.92535,1379599996.0
2009-10-06 17:01:00,0.92535,0.9254,0.92535,0.92535,1141299993.0
2009-10-06 17:02:00,0.92535,0.92565,0.92535,0.92565,1180400004.0
2009-10-06 17:03:00,0.92565,0.9258,0.9256,0.92575,470799998.0
2009-10-06 17:04:00,0.92575,0.92585,0.92575,0.9258,619499999.0
2009-10-06 17:05:00,0.9258,0.9259,0.92565,0.92585,1218500002.0
2009-10-06 17:06:00,0.92585,0.9259,0.9258,0.9258,897100001.0
2009-10-06 17:07:00,0.9258,0.9259,0.92575,0.9259,747199999.0
2009-10-06 17:08:00,0.9259,0.92615,0.9258,0.926,1034499999.0
2009-10-06 17:09:00,0.92605,0.9262,0.926,0.9261,990900001.0
2009-10-06 17:10:00,0.9261,0.92635,0.9261,0.92635,1589099994.0
2009-10-06 17:11:00,0.92635,0.92635,0.9261,0.9261,1196300000.0
2009-10-06 17:12:00,0.9261,0.92615,0.926,0.926,165900000.0
2009-10-06 17:13:00,0.92605,0.92615,0.92585,0.9259,756900000.0
2009-10-06 17:14:00,0.9259,0.926,0.9259,0.92595,499800000.0
2009-10-06 17:15:00,0.92595,0.9261,0.92595,0.92605,684900000.0
2009-10-06 17:16:00,0.92605,0.92615,0.9258,0.9258,549500000.0
2009-10-06 17:17:00,0.9258,0.92585,0.9256,0.9256,1061099998.0
2009-10-06 17:18:00,0.9256,0.92575,0.92555,0.92565,866500002.0
2009-10-06 17:19:00,0.92565,0.92565,0.9255,0.92555,931599997.0
2009-10-06 17:20:00,0.92555,0.92575,0.9254,0.92575,986700000.0
2009-10-06 17:21:00,0.92575,0.9259,0.9257,0.92575,1107300001.0
2009-10-06 17:22:00,0.92575,0.9259,0.92575,0.9258,761299999.0
2009-10-06 17:23:00,0.9258,0.9258,0.92555,0.9256,825600001.0
2009-10-06 17:24:00,0.9256,0.9257,0.92555,0.92565,424500000.0
2009-10-06 17:25:00,0.92565,0.9258,0.92565,0.9258,878900001.0
2009-10-06 17:26:00,0.9258,0.9258,0.9257,0.92575,433600000.0
2009-10-06 17:27:00,0.92575,0.9258,0.9257,0.92575,260800000.0
2009-10-06 17:28:00,0.92575,0.9258,0.9257,0.92575,568399999.0
2009-10-06 17:29:00,0.9258,0.9258,0.92575,0.9258,258799998.0
2009-10-06 17:30:00,0.9258,0.9259,0.9258,0.92585,329399998.0
2009-10-06 17:31:00,0.92585,0.9259,0.9258,0.92585,437700000.0
2009-10-06 17:32:00,0.92585,0.926,0.9256,0.9256,429700000.0
2009-10-06 17:33:00,0.9256,0.92585,0.9256,0.9258,267300000.0
2009-10-06 17:34:00,0.9258,0.92595,0.92575,0.92595,386300001.0
2009-10-06 17:35:00,0.92595,0.9262,0.92595,0.9261,484400000.0
2009-10-06 17:36:00,0.9261,0.92625,0.9261,0.9262,394999999.0
2009-10-06 17:37:00,0.9262,0.9262,0.9259,0.9259,780100003.0
2009-10-06 17:38:00,0.9259,0.9259,0.92555,0.9256,594899999.0
2009-10-06 17:39:00,0.9256,0.92575,0.92555,0.92565,655100002.0
2009-10-06 17:40:00,0.92565,0.9258,0.92555,0.92565,601600000.0
2009-10-06 17:41:00,0.9256,0.92575,0.9256,0.9257,675999998.0
2009-10-06 17:42:00,0.9257,0.9258,0.9257,0.9258,695499999.0
2009-10-06 17:43:00,0.9258,0.92585,0.92575,0.92575,427700000.0
2009-10-06 17:44:00,0.92575,0.9259,0.92575,0.9258,659400002.0
2009-10-06 17:45:00,0.9258,0.9259,0.9258,0.9259,328000000.0
2009-10-06 17:46:00,0.9259,0.92615,0.92585,0.9261,359399999.0
2009-10-06 17:47:00,0.9261,0.92615,0.9259,0.926,724600000.0
2009-10-06 17:48:00,0.926,0.92605,0.92595,0.92605,125100000.0
2009-10-06 17:49:00,0.92605,0.9261,0.926,0.92605,198900000.0
2009-10-06 17:50:00,0.92605,0.9262,0.926,0.92605,471000001.0
2009-10-06 17:51:00,0.9261,0.9262,0.926,0.92605,279100000.0
2009-10-06 17:52:00,0.92605,0.9262,0.92595,0.92605,453400000.0
2009-10-06 17:53:00,0.92605,0.92625,0.92605,0.9262,309699999.0
2009-10-06 17:54:00,0.9262,0.92625,0.9261,0.92625,434700000.0
2009-10-06 17:55:00,0.9262,0.9265,0.9262,0.9265,665200000.0
2009-10-06 17:56:00,0.9265,0.92675,0.9264,0.9266,504599998.0
2009-10-06 17:57:00,0.9266,0.9267,0.92655,0.92665,539499999.0
2009-10-06 17:58:00,0.92665,0.9267,0.92625,0.92625,576600000.0
2009-10-06 17:59:00,0.9263,0.927,0.92615,0.927,595800005.0
2009-10-06 18:00:00,0.927,0.92705,0.9268,0.9268,635100000.0
2009-10-06 18:01:00,0.92685,0.92685,0.92645,0.92645,675499998.0
2009-10-06 18:02:00,0.92645,0.92655,0.92645,0.9265,535400000.0
2009-10-06 18:03:00,0.9265,0.92665,0.9265,0.9266,818999997.0
2009-10-06 18:04:00,0.92665,0.9267,0.9266,0.9266,167800000.0
2009-10-06 18:05:00,0.92665,0.92675,0.92655,0.92665,162600000.0
2009-10-06 18:06:00,0.92665,0.92685,0.92655,0.92685,171200000.0
2009-10-06 18:07:00,0.92685,0.9269,0.92685,0.92685,195100000.0
2009-10-06 18:08:00,0.92685,0.9269,0.9268,0.92685,201100000.0
2009-10-06 18:09:00,0.92685,0.92685,0.92655,0.9266,370099999.0
2009-10-06 18:10:00,0.92665,0.9268,0.9266,0.92675,657700001.0
2009-10-06 18:11:00,0.9268,0.9268,0.92675,0.92675,156100000.0
2009-10-06 18:12:00,0.92675,0.9269,0.9267,0.9268,207600000.0
2009-10-06 18:13:00,0.9268,0.9269,0.92675,0.9268,230700000.0
2009-10-06 18:14:00,0.92685,0.92695,0.92685,0.92695,290100000.0
2009-10-06 18:15:00,0.9269,0.9269,0.92665,0.92675,256100000.0
2009-10-06 18:16:00,0.92675,0.92675,0.9266,0.9266,323500000.0
2009-10-06 18:17:00,0.9266,0.92665,0.9265,0.9266,415300000.0
2009-10-06 18:18:00,0.9266,0.92665,0.9258,0.92595,595099999.0
2009-10-06 18:19:00,0.92595,0.92595,0.9256,0.92565,684300001.0
2009-10-06 18:20:00,0.9257,0.9257,0.9252,0.92525,595600001.0
2009-10-06 18:21:00,0.92525,0.9253,0.9252,0.9252,345600000.0
2009-10-06 18:22:00,0.9252,0.9254,0.9252,0.92525,462300001.0
2009-10-06 18:23:00,0.92525,0.92535,0.92515,0.9252,466500000.0
2009-10-06 18:24:00,0.9252,0.9254,0.9252,0.9254,533699998.0
2009-10-06 18:25:00,0.9254,0.92545,0.92535,0.92545,119600000.0
2009-10-06 18:26:00,0.9255,0.9256,0.9254,0.9254,159099999.0
2009-10-06 18:27:00,0.9254,0.9254,0.9252,0.92525,298300000.0
2009-10-06 18:28:00,0.92525,0.92525,0.9252,0.92525,253100000.0
2009-10-06 18:29:00,0.9253,0.9253,0.9252,0.9253,529000000.0
2009-10-06 18:30:00,0.92535,0.9254,0.92525,0.9253,282299999.0
2009-10-06 18:31:00,0.9253,0.92535,0.9252,0.9253,225800000.0
2009-10-06 18:32:00,0.92525,0.92535,0.92525,0.9253,79700000.0
2009-10-06 18:33:00,0.9253,0.92535,0.92525,0.9253,166100001.0
2009-10-06 18:34:00,0.92535,0.92535,0.92525,0.9253,124700000.0
2009-10-06 18:35:00,0.9253,0.92535,0.9251,0.9251,266200000.0
2009-10-06 18:36:00,0.9251,0.9252,0.92505,0.9251,624600000.0
2009-10-06 18:37:00,0.9251,0.9252,0.92505,0.9252,294600001.0
2009-10-06 18:38:00,0.9252,0.9252,0.92505,0.92505,313100000.0
2009-10-06 18:39:00,0.92505,0.9252,0.92505,0.92515,377900001.0
2009-10-06 18:40:00,0.92515,0.9252,0.9251,0.92515,506800001.0
2009-10-06 18:41:00,0.9251,0.9252,0.9251,0.92515,395300000.0
2009-10-06 18:42:00,0.92515,0.92525,0.92515,0.9252,201300000.0
2009-10-06 18:43:00,0.9252,0.9252,0.92515,0.92515,242000000.0
2009-10-06 18:44:00,0.9251,0.92515,0.9251,0.92515,249900000.0
2009-10-06 18:45:00,0.92515,0.9252,0.9251,0.9251,262900000.0
2009-10-06 18:46:00,0.9251,0.92515,0.92505,0.9251,338899999.0
2009-10-06 18:47:00,0.9251,0.9251,0.92505,0.9251,102000000.0
2009-10-06 18:48:00,0.92515,0.9252,0.9251,0.9251,76600000.0
2009-10-06 18:49:00,0.9251,0.9251,0.9251,0.9251,23200000.0
2009-10-06 18:50:00,0.9251,0.9251,0.92505,0.92505,376100000.0
2009-10-06 18:51:00,0.92505,0.92515,0.925,0.9251,91000000.0
2009-10-06 18:52:00,0.9251,0.9252,0.92505,0.92515,293800000.0
2009-10-06 18:53:00,0.92515,0.9252,0.9249,0.92495,240200000.0
2009-10-06 18:54:00,0.92495,0.925,0.9249,0.92495,117800000.0
2009-10-06 18:55:00,0.92495,0.925,0.9249,0.92495,156500000.0
2009-10-06 18:56:00,0.92495,0.925,0.9249,0.92495,417000000.0
2009-10-06 18:57:00,0.9249,0.9249,0.92475,0.9249,299200001.0
2009-10-06 18:58:00,0.9249,0.9249,0.92475,0.9248,195200000.0
2009-10-06 18:59:00,0.9248,0.9248,0.9246,0.9247,675600002.0
2009-10-06 19:00:00,0.9247,0.92495,0.9247,0.92495,438399999.0
2009-10-06 19:01:00,0.92495,0.925,0.9249,0.92495,288100000.0
2009-10-06 19:02:00,0.92495,0.925,0.92495,0.92495,70200000.0
2009-10-06 19:03:00,0.92505,0.9251,0.9249,0.92505,264500000.0
2009-10-06 19:04:00,0.92505,0.92505,0.92495,0.925,320300000.0
2009-10-06 19:05:00,0.925,0.92505,0.925,0.925,717400000.0
2009-10-06 19:06:00,0.925,0.92505,0.925,0.925,1402400000.0
2009-10-06 19:07:00,0.925,0.92515,0.925,0.92505,1793200009.0
2009-10-06 19:08:00,0.92505,0.9251,0.9249,0.925,297320001.0
2009-10-06 19:09:00,0.925,0.92505,0.92485,0.92505,432000000.0
2009-10-06 19:10:00,0.92505,0.9252,0.92505,0.92515,420000002.0
2009-10-06 19:11:00,0.92515,0.92515,0.925,0.925,334100000.0
2009-10-06 19:12:00,0.925,0.9251,0.925,0.925,161400000.0
2009-10-06 19:13:00,0.925,0.92505,0.92495,0.925,116500000.0
2009-10-06 19:14:00,0.925,0.925,0.92495,0.925,67600000.0
2009-10-06 19:15:00,0.925,0.9251,0.925,0.9251,33600000.0
2009-10-06 19:16:00,0.9251,0.92515,0.925,0.92505,129400000.0
2009-10-06 19:17:00,0.92515,0.9252,0.92495,0.92495,150099999.0
2009-10-06 19:18:00,0.92495,0.92495,0.92475,0.9248,444100000.0
2009-10-06 19:19:00,0.9248,0.9249,0.9248,0.92485,467399999.0
2009-10-06 19:20:00,0.9248,0.9248,0.9248,0.9248,229600000.0
2009-10-06 19:21:00,0.9248,0.92485,0.9248,0.9248,189700000.0
2009-10-06 19:22:00,0.9248,0.9249,0.9248,0.9249,168400000.0
2009-10-06 19:23:00,0.9249,0.92495,0.9249,0.9249,245300000.0
2009-10-06 19:24:00,0.9249,0.925,0.9249,0.925,129100000.0
2009-10-06 19:25:00,0.92505,0.92515,0.92505,0.92515,173600000.0
2009-10-06 19:26:00,0.9252,0.9253,0.92515,0.9252,276600001.0
2009-10-06 19:27:00,0.9252,0.9252,0.9251,0.9252,168600000.0
2009-10-06 19:28:00,0.92515,0.9252,0.9251,0.9252,241900000.0
2009-10-06 19:29:00,0.9252,0.9252,0.92515,0.9252,336300000.0
2009-10-06 19:30:00,0.92525,0.92525,0.9251,0.92515,211300001.0
2009-10-06 19:31:00,0.92515,0.9252,0.9251,0.9251,202000000.0
2009-10-06 19:32:00,0.9251,0.92515,0.92505,0.9251,175000000.0
2009-10-06 19:33:00,0.9251,0.9251,0.92505,0.92505,84500000.0
2009-10-06 19:34:00,0.92505,0.9251,0.925,0.925,260300000.0
2009-10-06 19:35:00,0.92505,0.9251,0.92505,0.9251,195500000.0
2009-10-06 19:36:00,0.9251,0.9251,0.92505,0.9251,57500000.0
2009-10-06 19:37:00,0.92505,0.9252,0.92505,0.9252,264500000.0
2009-10-06 19:38:00,0.9252,0.9252,0.92515,0.9252,178200000.0
2009-10-06 19:39:00,0.9252,0.9252,0.9252,0.9252,73600000.0
2009-10-06 19:40:00,0.92515,0.9252,0.92515,0.9252,119300000.0
2009-10-06 19:41:00,0.92515,0.9252,0.92515,0.9252,28000000.0
2009-10-06 19:42:00,0.9252,0.92525,0.9252,0.92525,456100000.0
2009-10-06 19:43:00,0.92525,0.9253,0.92525,0.92525,44600000.0
2009-10-06 19:44:00,0.92525,0.92525,0.92525,0.92525,73600000.0
2009-10-06 19:45:00,0.92525,0.92525,0.92515,0.9252,196200000.0
2009-10-06 19:46:00,0.9252,0.9252,0.9249,0.92505,278300000.0
2009-10-06 19:47:00,0.92505,0.92505,0.925,0.92505,85000000.0
2009-10-06 19:48:00,0.925,0.92515,0.925,0.92515,31200000.0
2009-10-06 19:49:00,0.92515,0.92515,0.9251,0.9251,37600000.0
2009-10-06 19:50:00,0.9251,0.9251,0.92505,0.92505,141200000.0
2009-10-06 19:51:00,0.92505,0.92505,0.92495,0.92495,118400000.0
2009-10-06 19:52:00,0.92495,0.92495,0.92485,0.92485,170600000.0
2009-10-06 19:53:00,0.9248,0.9253,0.9248,0.9253,694799999.0
2009-10-06 19:54:00,0.9253,0.92535,0.9252,0.92535,349500001.0
2009-10-06 19:55:00,0.9254,0.9254,0.9253,0.9253,77600000.0
2009-10-06 19:56:00,0.92535,0.92535,0.92525,0.92525,72400000.0
2009-10-06 19:57:00,0.92525,0.92535,0.92525,0.92535,138000000.0
2009-10-06 19:58:00,0.9253,0.92535,0.9253,0.92535,125800000.0
2009-10-06 19:59:00,0.92535,0.92535,0.92525,0.9253,173000000.0
2009-10-06 20:00:00,0.9253,0.9253,0.9253,0.9253,55500000.0
2009-10-06 20:01:00,0.9253,0.9253,0.92515,0.92515,112799999.0
2009-10-06 20:02:00,0.92525,0.9253,0.92515,0.9252,166200000.0
2009-10-06 20:03:00,0.92515,0.92525,0.92515,0.92515,152300000.0
2009-10-06 20:04:00,0.9252,0.9252,0.9251,0.92515,137800000.0
2009-10-06 20:05:00,0.92515,0.92515,0.9251,0.9251,92900000.0
2009-10-06 20:06:00,0.9251,0.9251,0.9249,0.92495,286600000.0
2009-10-06 20:07:00,0.92495,0.92505,0.92485,0.92485,423400000.0
2009-10-06 20:08:00,0.92485,0.92495,0.92485,0.9249,244700000.0
2009-10-06 20:09:00,0.9249,0.92505,0.9249,0.92505,99600000.0
2009-10-06 20:10:00,0.92505,0.92515,0.92495,0.92505,225100000.0
2009-10-06 20:11:00,0.925,0.92505,0.925,0.92505,70000000.0
2009-10-06 20:12:00,0.925,0.9251,0.925,0.92505,231000001.0
2009-10-06 20:13:00,0.92505,0.9251,0.92495,0.92495,267300000.0
2009-10-06 20:14:00,0.925,0.92515,0.92495,0.9251,154700000.0
2009-10-06 20:15:00,0.9251,0.9252,0.9251,0.92515,363600000.0
2009-10-06 20:16:00,0.9251,0.9252,0.9251,0.92515,113200000.0
2009-10-06 20:17:00,0.92515,0.92515,0.9251,0.92515,126800000.0
2009-10-06 20:18:00,0.92515,0.92515,0.925,0.925,56600000.0
2009-10-06 20:19:00,0.92495,0.92505,0.92495,0.92505,272200000.0
2009-10-06 20:20:00,0.92505,0.92505,0.9248,0.9248,177300000.0
2009-10-06 20:21:00,0.9248,0.9248,0.92475,0.9248,228100000.0
2009-10-06 20:22:00,0.9248,0.9249,0.9248,0.92485,199200000.0
2009-10-06 20:23:00,0.92485,0.92495,0.92485,0.92485,226200000.0
2009-10-06 20:24:00,0.9248,0.92485,0.9247,0.92475,201600000.0
2009-10-06 20:25:00,0.92475,0.9248,0.92475,0.9248,185700000.0
2009-10-06 20:26:00,0.92475,0.9248,0.92475,0.9248,157900000.0
2009-10-06 20:27:00,0.92475,0.9248,0.9247,0.92475,202799999.0
2009-10-06 20:28:00,0.92475,0.92475,0.9247,0.9247,55200000.0
2009-10-06 20:29:00,0.9247,0.92475,0.9247,0.92475,96000000.0
2009-10-06 20:30:00,0.92475,0.9249,0.92475,0.92485,381400000.0
2009-10-06 20:31:00,0.92485,0.92495,0.92485,0.92495,578100000.0
2009-10-06 20:32:00,0.92495,0.92495,0.92495,0.92495,243200000.0
2009-10-06 20:33:00,0.92495,0.92495,0.92485,0.92495,268900000.0
2009-10-06 20:34:00,0.92495,0.92495,0.9249,0.9249,172100000.0
2009-10-06 20:35:00,0.9249,0.92495,0.9249,0.92495,171700000.0
2009-10-06 20:36:00,0.92495,0.92495,0.9248,0.9248,437600000.0
2009-10-06 20:37:00,0.9248,0.9248,0.9247,0.92475,127500000.0
2009-10-06 20:38:00,0.9247,0.9247,0.92455,0.9246,576100000.0
2009-10-06 20:39:00,0.9246,0.9247,0.9246,0.92465,122400000.0
2009-10-06 20:40:00,0.92465,0.9247,0.92465,0.92465,116200000.0
2009-10-06 20:41:00,0.92465,0.9247,0.92455,0.9246,179700000.0
2009-10-06 20:42:00,0.92455,0.9247,0.92455,0.9247,340900000.0
2009-10-06 20:43:00,0.9247,0.92475,0.9247,0.92475,81100000.0
2009-10-06 20:44:00,0.92475,0.92475,0.9247,0.92475,80000000.0
2009-10-06 20:45:00,0.92475,0.9248,0.9247,0.92475,175900000.0
2009-10-06 20:46:00,0.92475,0.92475,0.9247,0.92475,267200000.0
2009-10-06 20:47:00,0.9247,0.92475,0.9247,0.92475,196900000.0
2009-10-06 20:48:00,0.92475,0.9248,0.9247,0.9248,69600000.0
2009-10-06 20:49:00,0.92475,0.9248,0.92475,0.92475,48000000.0
2009-10-06 20:50:00,0.92475,0.92475,0.9247,0.9247,85600000.0
2009-10-06 20:51:00,0.9247,0.92475,0.9247,0.92475,119200000.0
2009-10-06 20:52:00,0.92475,0.9248,0.9247,0.92475,392500000.0
2009-10-06 20:53:00,0.92475,0.92475,0.9247,0.92475,317000000.0
2009-10-06 20:54:00,0.92475,0.92475,0.9245,0.92455,246100000.0
2009-10-06 20:55:00,0.92455,0.92455,0.9245,0.92455,133000000.0
2009-10-06 20:56:00,0.92455,0.9246,0.9245,0.92455,150500000.0
2009-10-06 20:57:00,0.92455,0.92455,0.92455,0.92455,21600000.0
2009-10-06 20:58:00,0.9245,0.92455,0.92445,0.92445,515099996.0
2009-10-06 20:59:00,0.9245,0.92455,0.92445,0.9245,658100002.0
2009-10-06 21:00:00,0.9245,0.9246,0.92445,0.92445,484600003.0
2009-10-06 21:01:00,0.92445,0.92445,0.92415,0.9243,442400000.0
2009-10-06 21:02:00,0.9243,0.92435,0.9242,0.92425,338200001.0
2009-10-06 21:03:00,0.92425,0.92425,0.92425,0.92425,130500000.0
2009-10-06 21:04:00,0.92425,0.9243,0.92425,0.9243,92200000.0
2009-10-06 21:05:00,0.9243,0.92435,0.92425,0.92435,180100000.0
2009-10-06 21:06:00,0.9244,0.9244,0.9243,0.92435,525000000.0
2009-10-06 21:07:00,0.92435,0.92445,0.92435,0.92445,243600000.0
2009-10-06 21:08:00,0.92445,0.9245,0.9244,0.9244,266800000.0
2009-10-06 21:09:00,0.9244,0.9245,0.9244,0.92445,162600000.0
2009-10-06 21:10:00,0.92445,0.92445,0.9243,0.9243,169100000.0
2009-10-06 21:11:00,0.92435,0.92445,0.9243,0.92445,350500000.0
2009-10-06 21:12:00,0.92445,0.92445,0.9243,0.92445,488900000.0
2009-10-06 21:13:00,0.9244,0.92445,0.9244,0.92445,58400000.0
2009-10-06 21:14:00,0.92445,0.9245,0.9244,0.92445,287900000.0
2009-10-06 21:15:00,0.9244,0.92445,0.9243,0.9243,397400000.0
2009-10-06 21:16:00,0.92435,0.9244,0.9243,0.9243,348000000.0
2009-10-06 21:17:00,0.9243,0.92435,0.9243,0.92435,114500000.0
2009-10-06 21:18:00,0.92435,0.92435,0.92435,0.92435,136800000.0
2009-10-06 21:19:00,0.92435,0.9244,0.9243,0.9244,88600001.0
2009-10-06 21:20:00,0.9244,0.92445,0.92435,0.92435,139200000.0
2009-10-06 21:21:00,0.92435,0.92445,0.92435,0.92445,200200000.0
2009-10-06 21:22:00,0.9244,0.92445,0.92435,0.92435,197100000.0
2009-10-06 21:23:00,0.92435,0.92435,0.9243,0.9243,80000000.0
2009-10-06 21:24:00,0.92435,0.92435,0.92435,0.92435,38400000.0
2009-10-06 21:25:00,0.92435,0.9244,0.92435,0.92435,94500000.0
2009-10-06 21:26:00,0.92435,0.92435,0.9243,0.9243,216000000.0
2009-10-06 21:27:00,0.9243,0.92435,0.9243,0.9243,148000000.0
2009-10-06 21:28:00,0.9243,0.9244,0.9243,0.92435,207500000.0
2009-10-06 21:29:00,0.92435,0.9244,0.9243,0.92435,481900001.0
2009-10-06 21:30:00,0.92435,0.92445,0.92435,0.9244,491599999.0
2009-10-06 21:31:00,0.9244,0.9244,0.9244,0.9244,276300000.0
2009-10-06 21:32:00,0.9244,0.9244,0.9244,0.9244,62000000.0
2009-10-06 21:33:00,0.9244,0.92445,0.9244,0.92445,160600000.0
2009-10-06 21:34:00,0.92445,0.9246,0.9244,0.9245,465700000.0
2009-10-06 21:35:00,0.9245,0.9246,0.92445,0.9246,317300000.0
2009-10-06 21:36:00,0.9246,0.9248,0.92455,0.92475,599099998.0
2009-10-06 21:37:00,0.9248,0.92495,0.92475,0.9248,1167500001.0
2009-10-06 21:38:00,0.9248,0.92495,0.9248,0.9249,306300002.0
2009-10-06 21:39:00,0.92495,0.92495,0.92495,0.92495,170000000.0
2009-10-06 21:40:00,0.92495,0.92505,0.9249,0.92495,1346699996.0
2009-10-06 21:41:00,0.92495,0.925,0.9249,0.92495,564400001.0
2009-10-06 21:42:00,0.9249,0.92495,0.9249,0.9249,829200000.0
2009-10-06 21:43:00,0.9249,0.925,0.9249,0.925,523999996.0
2009-10-06 21:44:00,0.92505,0.92505,0.92495,0.92495,182500000.0
2009-10-06 21:45:00,0.92495,0.925,0.92485,0.92495,343000001.0
2009-10-06 21:46:00,0.92495,0.92505,0.92495,0.925,495599997.0
2009-10-06 21:47:00,0.925,0.92505,0.92495,0.92495,509400010.0
2009-10-06 21:48:00,0.92495,0.92505,0.92495,0.92495,243100000.0
2009-10-06 21:49:00,0.92495,0.92505,0.9249,0.92495,378399998.0
2009-10-06 21:50:00,0.92495,0.925,0.9249,0.92495,378400000.0
2009-10-06 21:51:00,0.92495,0.92505,0.92495,0.92495,264200002.0
2009-10-06 21:52:00,0.925,0.925,0.92495,0.92495,689400002.0
2009-10-06 21:53:00,0.92495,0.92505,0.92495,0.925,513000000.0
2009-10-06 21:54:00,0.925,0.925,0.92495,0.92495,501800000.0
2009-10-06 21:55:00,0.92495,0.92495,0.92495,0.92495,548600000.0
2009-10-06 21:56:00,0.92495,0.925,0.92495,0.92495,372400000.0
2009-10-06 21:57:00,0.92495,0.925,0.92495,0.92495,378100001.0
2009-10-06 21:58:00,0.92495,0.92505,0.9249,0.925,206400001.0
2009-10-06 21:59:00,0.92495,0.92495,0.9248,0.9248,117500000.0
2009-10-06 22:00:00,0.9248,0.92495,0.9248,0.92485,277400000.0
2009-10-06 22:01:00,0.9249,0.92495,0.92475,0.92475,548800000.0
2009-10-06 22:02:00,0.92475,0.92475,0.92465,0.9247,116800000.0
2009-10-06 22:03:00,0.9247,0.9247,0.92455,0.92465,151900000.0
2009-10-06 22:04:00,0.92465,0.9247,0.9246,0.92465,132100000.0
2009-10-06 22:05:00,0.92465,0.9249,0.92465,0.9247,112000000.0
2009-10-06 22:06:00,0.9247,0.92475,0.9247,0.92475,28400000.0
2009-10-06 22:07:00,0.92475,0.92475,0.92475,0.92475,44300000.0
2009-10-06 22:08:00,0.92475,0.92475,0.9247,0.9247,92100000.0
2009-10-06 22:09:00,0.9247,0.92475,0.9247,0.92475,57700000.0
2009-10-06 22:10:00,0.92475,0.92475,0.92455,0.92465,295700000.0
2009-10-06 22:11:00,0.92465,0.92465,0.9246,0.92465,38400000.0
2009-10-06 22:12:00,0.92465,0.92465,0.9246,0.9246,115800000.0
2009-10-06 22:13:00,0.9246,0.9246,0.92455,0.92455,125200000.0
2009-10-06 22:14:00,0.92455,0.9246,0.92455,0.92455,315400000.0
2009-10-06 22:15:00,0.92455,0.92455,0.92445,0.92455,155400000.0
2009-10-06 22:16:00,0.9246,0.9246,0.92455,0.9246,32700000.0
2009-10-06 22:17:00,0.9246,0.92465,0.9246,0.92465,37400000.0
2009-10-06 22:18:00,0.9246,0.9246,0.9246,0.9246,44000000.0
2009-10-06 22:19:00,0.9246,0.9246,0.9246,0.9246,7700000.0
2009-10-06 22:20:00,0.9246,0.9246,0.9244,0.92445,147300000.0
2009-10-06 22:21:00,0.92445,0.92445,0.9243,0.92435,131600000.0
2009-10-06 22:22:00,0.9244,0.92445,0.92435,0.92445,136800000.0
2009-10-06 22:23:00,0.92445,0.92445,0.9244,0.9244,392500000.0
2009-10-06 22:24:00,0.9244,0.9244,0.92425,0.92435,185500000.0
2009-10-06 22:25:00,0.92435,0.92455,0.92435,0.92455,136099999.0
2009-10-06 22:26:00,0.92455,0.92455,0.9245,0.92455,99000000.0
2009-10-06 22:27:00,0.9246,0.9246,0.9246,0.9246,66300000.0
2009-10-06 22:28:00,0.9246,0.9246,0.9246,0.9246,91500000.0
2009-10-06 22:29:00,0.9246,0.92475,0.92455,0.92465,616100003.0
2009-10-06 22:30:00,0.92475,0.92485,0.92465,0.92485,160799999.0
2009-10-06 22:31:00,0.92485,0.92495,0.92485,0.9249,116900000.0
2009-10-06 22:32:00,0.92495,0.92495,0.9249,0.92495,98700000.0
2009-10-06 22:33:00,0.92495,0.92495,0.92495,0.92495,29200000.0
2009-10-06 22:34:00,0.92495,0.925,0.92495,0.92495,24600000.0
2009-10-06 22:35:00,0.92495,0.925,0.92495,0.925,165000000.0
2009-10-06 22:36:00,0.92495,0.925,0.9249,0.9249,724700000.0
2009-10-06 22:37:00,0.92495,0.92495,0.92495,0.92495,344200000.0
2009-10-06 22:38:00,0.92495,0.925,0.92495,0.925,171200000.0
2009-10-06 22:39:00,0.92495,0.925,0.92495,0.925,63900000.0
2009-10-06 22:40:00,0.92495,0.925,0.92495,0.925,104600000.0
2009-10-06 22:41:00,0.92495,0.925,0.92495,0.925,142700000.0
2009-10-06 22:42:00,0.925,0.92505,0.925,0.925,69000000.0
2009-10-06 22:43:00,0.925,0.92505,0.925,0.92505,42000000.0
2009-10-06 22:44:00,0.92505,0.92505,0.925,0.925,72800000.0
2009-10-06 22:45:00,0.925,0.92505,0.9249,0.9249,224100000.0
2009-10-06 22:46:00,0.9249,0.925,0.9249,0.9249,183300000.0
2009-10-06 22:47:00,0.9249,0.92505,0.92485,0.92495,207120000.0
2009-10-06 22:48:00,0.92495,0.92505,0.92495,0.92495,55300000.0
2009-10-06 22:49:00,0.92505,0.92505,0.9248,0.92485,190010000.0
2009-10-06 22:50:00,0.92485,0.92485,0.92475,0.92475,80800000.0
2009-10-06 22:51:00,0.92475,0.92475,0.92475,0.92475,22200000.0
2009-10-06 22:52:00,0.92475,0.9248,0.92475,0.9248,21000000.0
2009-10-06 22:53:00,0.9248,0.9248,0.92475,0.92475,38800000.0
2009-10-06 22:54:00,0.92475,0.92475,0.92475,0.92475,22400000.0
2009-10-06 22:55:00,0.92475,0.92475,0.9245,0.9246,158800000.0
2009-10-06 22:56:00,0.9246,0.9246,0.9246,0.9246,28200000.0
2009-10-06 22:57:00,0.9246,0.92475,0.9245,0.9247,117900000.0
2009-10-06 22:58:00,0.92465,0.9247,0.9245,0.9245,432200000.0
2009-10-06 22:59:00,0.9245,0.92475,0.92445,0.9246,158400000.0
2009-10-06 23:00:00,0.9246,0.92465,0.92445,0.9246,84600000.0
2009-10-06 23:01:00,0.9246,0.92465,0.9245,0.92455,72900000.0
2009-10-06 23:02:00,0.92455,0.9246,0.9245,0.9246,80800000.0
2009-10-06 23:03:00,0.9246,0.92465,0.92455,0.92465,146600000.0
2009-10-06 23:04:00,0.92465,0.92465,0.9246,0.9246,10000000.0
2009-10-06 23:05:00,0.92465,0.92485,0.92465,0.9247,57600000.0
2009-10-06 23:06:00,0.9247,0.9247,0.9247,0.9247,37200000.0
2009-10-06 23:07:00,0.92475,0.92475,0.9247,0.9247,22200000.0
2009-10-06 23:08:00,0.92465,0.92465,0.92455,0.92455,5200000.0
2009-10-06 23:09:00,0.92455,0.9246,0.92455,0.92455,60300000.0
2009-10-06 23:10:00,0.92455,0.92455,0.92455,0.92455,34700000.0
2009-10-06 23:11:00,0.92455,0.9246,0.92455,0.9246,16800000.0
2009-10-06 23:12:00,0.92441,0.92452,0.92436,0.92443,741920000.0
2009-10-06 23:13:00,0.9246,0.9247,0.9246,0.92465,41210000.0
2009-10-06 23:14:00,0.92465,0.92465,0.92465,0.92465,6400000.0
2009-10-06 23:15:00,0.92465,0.92465,0.92465,0.92465,32000000.0
2009-10-06 23:16:00,0.92465,0.92465,0.92465,0.92465,9600000.0
2009-10-06 23:17:00,0.92465,0.92465,0.92465,0.92465,6400000.0
2009-10-06 23:18:00,0.92465,0.92465,0.9246,0.9246,16000000.0
2009-10-06 23:19:00,0.9246,0.9246,0.9245,0.9246,26000000.0
2009-10-06 23:20:00,0.9246,0.9246,0.92455,0.92455,32900000.0
2009-10-06 23:21:00,0.92465,0.9247,0.9246,0.9247,21600000.0
2009-10-06 23:22:00,0.9246,0.9246,0.9244,0.92455,92200000.0
2009-10-06 23:23:00,0.92455,0.9246,0.92455,0.9246,53600000.0
2009-10-06 23:24:00,0.9246,0.9246,0.92455,0.92455,19200000.0
2009-10-06 23:25:00,0.92455,0.92455,0.92455,0.92455,29100000.0
2009-10-06 23:26:00,0.92455,0.9246,0.92455,0.92455,51200000.0
2009-10-06 23:27:00,0.92455,0.9246,0.92455,0.9246,11800000.0
2009-10-06 23:28:00,0.9246,0.92475,0.9246,0.92475,26000000.0
2009-10-06 23:29:00,0.92475,0.92475,0.9246,0.9247,31800000.0
2009-10-06 23:30:00,0.9247,0.9247,0.92465,0.9247,95400000.0
2009-10-06 23:31:00,0.9247,0.9248,0.9247,0.9248,145100000.0
2009-10-06 23:32:00,0.9248,0.9248,0.92475,0.9248,44000000.0
2009-10-06 23:33:00,0.9248,0.9248,0.9248,0.9248,38700000.0
2009-10-06 23:34:00,0.9248,0.9248,0.9248,0.9248,6800000.0
2009-10-06 23:35:00,0.9248,0.9248,0.9248,0.9248,1000000.0
2009-10-06 23:36:00,0.92475,0.9248,0.9247,0.92475,69100000.0
2009-10-06 23:37:00,0.9247,0.9247,0.9247,0.9247,17600000.0
2009-10-06 23:38:00,0.9247,0.9247,0.9247,0.9247,137800000.0
2009-10-06 23:39:00,0.9247,0.92495,0.9247,0.92495,19300000.0
2009-10-06 23:40:00,0.92495,0.92495,0.9249,0.9249,7900000.0
2009-10-06 23:41:00,0.9249,0.9249,0.9248,0.9249,33500000.0
2009-10-06 23:42:00,0.92495,0.9252,0.92485,0.925,165600000.0
2009-10-06 23:43:00,0.92495,0.925,0.9249,0.92495,20200000.0
2009-10-06 23:44:00,0.92495,0.92495,0.9249,0.92495,131200000.0
2009-10-06 23:45:00,0.92495,0.92495,0.9249,0.92495,153200000.0
2009-10-06 23:46:00,0.9249,0.9249,0.9248,0.9248,26600000.0
2009-10-06 23:47:00,0.9248,0.92485,0.9248,0.9248,31600000.0
2009-10-06 23:48:00,0.92485,0.92485,0.92485,0.92485,63200000.0
2009-10-06 23:49:00,0.92485,0.92485,0.9248,0.92485,86000000.0
2009-10-06 23:50:00,0.92485,0.9249,0.9248,0.9249,167700000.0
2009-10-06 23:51:00,0.9249,0.92495,0.9249,0.92495,157900000.0
2009-10-06 23:52:00,0.9249,0.92495,0.9249,0.92495,166800000.0
2009-10-06 23:53:00,0.92495,0.925,0.92495,0.925,146200000.0
2009-10-06 23:54:00,0.925,0.92505,0.92495,0.92495,191700000.0
2009-10-06 23:55:00,0.925,0.92505,0.92495,0.925,85900000.0
2009-10-06 23:56:00,0.925,0.9251,0.925,0.9251,50200000.0
2009-10-06 23:57:00,0.9251,0.92515,0.925,0.9251,42600000.0
2009-10-06 23:58:00,0.9251,0.92515,0.92505,0.92515,58200000.0
2009-10-06 23:59:00,0.92515,0.92515,0.92515,0.92515,19200000.0
2009-10-07 00:00:00,0.9251,0.92515,0.92495,0.925,188300000.0
2009-10-07 00:01:00,0.925,0.925,0.92485,0.9249,51800000.0
2009-10-07 00:02:00,0.9249,0.92495,0.9249,0.92495,59100000.0
2009-10-07 00:03:00,0.92495,0.92495,0.92495,0.92495,3200000.0
2009-10-07 00:04:00,0.92495,0.92495,0.92485,0.9249,14500000.0
2009-10-07 00:05:00,0.9249,0.9249,0.9248,0.92485,31000000.0
2009-10-07 00:06:00,0.92485,0.92485,0.92485,0.92485,4000000.0
2009-10-07 00:07:00,0.9248,0.92485,0.9248,0.92485,6200000.0
2009-10-07 00:08:00,0.92485,0.92485,0.9248,0.9248,19000000.0
2009-10-07 00:09:00,0.92485,0.92485,0.9248,0.9248,6000000.0
2009-10-07 00:10:00,0.92485,0.92485,0.9248,0.9248,3000000.0
2009-10-07 00:11:00,0.92458,0.92474,0.92458,0.92469,115300000.0
2009-10-07 00:12:00,0.92475,0.92485,0.9247,0.9247,36300000.0
2009-10-07 00:13:00,0.9247,0.9247,0.92465,0.92465,7800000.0
2009-10-07 00:14:00,0.9247,0.9247,0.9247,0.9247,7600000.0
2009-10-07 00:15:00,0.92475,0.92475,0.92475,0.92475,1000000.0
2009-10-07 00:16:00,0.92475,0.92475,0.9246,0.9247,66800000.0
2009-10-07 00:17:00,0.92465,0.92465,0.92465,0.92465,9300000.0
2009-10-07 00:18:00,0.92465,0.92475,0.9246,0.9246,60800000.0
2009-10-07 00:19:00,0.9246,0.92465,0.9246,0.92465,12300000.0
2009-10-07 00:20:00,0.9246,0.92465,0.9246,0.9246,21500000.0
2009-10-07 00:21:00,0.9246,0.92465,0.9246,0.9246,19500000.0
2009-10-07 00:22:00,0.9246,0.92465,0.9246,0.92465,33600000.0
2009-10-07 00:23:00,0.92465,0.92465,0.92455,0.92455,201300000.0
2009-10-07 00:24:00,0.92455,0.92465,0.92455,0.92465,81000000.0
2009-10-07 00:25:00,0.92465,0.92465,0.92455,0.92455,34800000.0
2009-10-07 00:26:00,0.92455,0.92475,0.92455,0.92465,60800000.0
2009-10-07 00:27:00,0.92465,0.92465,0.92465,0.92465,16000000.0
2009-10-07 00:28:00,0.92465,0.92465,0.9246,0.9246,20800000.0
2009-10-07 00:29:00,0.9246,0.92465,0.92455,0.92455,26000000.0
2009-10-07 00:30:00,0.92455,0.92455,0.92455,0.92455,33600000.0
2009-10-07 00:31:00,0.92455,0.9246,0.92455,0.9246,42300000.0
2009-10-07 00:32:00,0.9246,0.9246,0.92455,0.92455,44000000.0
2009-10-07 00:33:00,0.92455,0.92455,0.92455,0.92455,11200000.0
2009-10-07 00:34:00,0.92455,0.92455,0.92445,0.92445,23400000.0
2009-10-07 00:35:00,0.9245,0.92455,0.9245,0.92455,96600000.0
2009-10-07 00:36:00,0.92455,0.92455,0.92455,0.92455,21200000.0
2009-10-07 00:37:00,0.9245,0.9245,0.92445,0.9245,59600000.0
2009-10-07 00:38:00,0.92455,0.92455,0.9245,0.9245,4600000.0
2009-10-07 00:39:00,0.92445,0.92455,0.92445,0.9245,81000000.0
2009-10-07 00:40:00,0.9245,0.9245,0.9245,0.9245,16800000.0
2009-10-07 00:41:00,0.9245,0.9246,0.9245,0.92455,207100000.0
2009-10-07 00:42:00,0.92455,0.92465,0.92445,0.92465,127200000.0
2009-10-07 00:43:00,0.92465,0.9247,0.92455,0.9247,65400000.0
2009-10-07 00:44:00,0.9247,0.9247,0.92455,0.92455,56400000.0
2009-10-07 00:45:00,0.92455,0.92455,0.92455,0.92455,12000000.0
2009-10-07 00:46:00,0.92455,0.92455,0.92455,0.92455,4000000.0
2009-10-07 00:47:00,0.92445,0.92448,0.92428,0.92428,404700000.0
2009-10-07 00:48:00,0.92455,0.92455,0.92455,0.92455,18000000.0
2009-10-07 00:49:00,0.92455,0.9246,0.92445,0.92445,84600000.0
2009-10-07 00:50:00,0.92445,0.92445,0.92445,0.92445,6400000.0
2009-10-07 00:51:00,0.9244,0.92441,0.92432,0.92438,222200000.0
2009-10-07 00:52:00,0.9245,0.9245,0.92445,0.92445,50600000.0
2009-10-07 00:53:00,0.92445,0.92445,0.92445,0.92445,18800000.0
2009-10-07 00:54:00,0.92445,0.92445,0.92445,0.92445,9000000.0
2009-10-07 00:55:00,0.92445,0.92445,0.92445,0.92445,10800000.0
2009-10-07 00:56:00,0.92445,0.92445,0.92445,0.92445,2800000.0
2009-10-07 00:57:00,0.92445,0.9245,0.92445,0.92445,27800000.0
2009-10-07 00:58:00,0.9245,0.92455,0.92445,0.92455,39400000.0
2009-10-07 00:59:00,0.92455,0.92455,0.9245,0.92455,19200000.0
2009-10-07 01:00:00,0.92455,0.9246,0.92445,0.92445,107800000.0
2009-10-07 01:01:00,0.92445,0.9245,0.92445,0.9245,133400000.0
2009-10-07 01:02:00,0.9245,0.9245,0.9245,0.9245,40400000.0
2009-10-07 01:03:00,0.9245,0.92455,0.9245,0.92455,79600000.0
2009-10-07 01:04:00,0.92455,0.92455,0.92445,0.9245,104100000.0
2009-10-07 01:05:00,0.9245,0.9245,0.92445,0.92445,465100000.0
2009-10-07 01:06:00,0.92445,0.9245,0.92445,0.9245,54000000.0
2009-10-07 01:07:00,0.9245,0.9245,0.9245,0.9245,9600000.0
2009-10-07 01:08:00,0.9245,0.92455,0.9245,0.92455,35200000.0
2009-10-07 01:09:00,0.92455,0.9246,0.9245,0.92455,50100000.0
2009-10-07 01:10:00,0.92455,0.92455,0.92455,0.92455,13600000.0
2009-10-07 01:11:00,0.92455,0.9246,0.92455,0.9246,61700000.0
2009-10-07 01:12:00,0.9246,0.92465,0.9245,0.92455,194500000.0
2009-10-07 01:13:00,0.92455,0.9246,0.92455,0.92455,32800000.0
2009-10-07 01:14:00,0.92455,0.9246,0.92455,0.9246,141600000.0
2009-10-07 01:15:00,0.9246,0.92465,0.9245,0.92455,136300000.0
2009-10-07 01:16:00,0.92455,0.9246,0.92455,0.9246,74000000.0
2009-10-07 01:17:00,0.9246,0.92465,0.92455,0.9246,114000000.0
2009-10-07 01:18:00,0.92455,0.92465,0.92455,0.92465,71200000.0
2009-10-07 01:19:00,0.92465,0.92465,0.9246,0.9246,20000000.0
2009-10-07 01:20:00,0.9246,0.92465,0.9246,0.92465,28000000.0
2009-10-07 01:21:00,0.92465,0.9247,0.9245,0.9245,208400000.0
2009-10-07 01:22:00,0.9245,0.92455,0.9244,0.9245,199000000.0
2009-10-07 01:23:00,0.9245,0.9245,0.9245,0.9245,151200000.0
2009-10-07 01:24:00,0.92455,0.92455,0.92455,0.92455,55700000.0
2009-10-07 01:25:00,0.92455,0.92455,0.9245,0.9245,234200000.0
2009-10-07 01:26:00,0.9245,0.9245,0.9245,0.9245,2400000.0
2009-10-07 01:27:00,0.9245,0.9245,0.9245,0.9245,16400000.0
2009-10-07 01:28:00,0.9245,0.9245,0.9245,0.9245,43600000.0
2009-10-07 01:29:00,0.9245,0.9245,0.9245,0.9245,134400000.0
2009-10-07 01:30:00,0.9245,0.9245,0.9245,0.9245,69600000.0
2009-10-07 01:31:00,0.9245,0.9245,0.9245,0.9245,76400000.0
2009-10-07 01:32:00,0.9245,0.9245,0.9245,0.9245,3200000.0
2009-10-07 01:33:00,0.9245,0.9245,0.9245,0.9245,4800000.0
2009-10-07 01:34:00,0.9245,0.9245,0.9245,0.9245,32100000.0
2009-10-07 01:35:00,0.9245,0.92455,0.9245,0.92455,48100000.0
2009-10-07 01:36:00,0.92455,0.92455,0.92455,0.92455,35200000.0
2009-10-07 01:37:00,0.92455,0.92455,0.92455,0.92455,67600000.0
2009-10-07 01:38:00,0.92455,0.92455,0.92445,0.92445,127800000.0
2009-10-07 01:39:00,0.92445,0.92445,0.92445,0.92445,72000000.0
2009-10-07 01:40:00,0.92445,0.92445,0.92445,0.92445,24000000.0
2009-10-07 01:41:00,0.92445,0.92445,0.92445,0.92445,17600000.0
2009-10-07 01:42:00,0.92445,0.92445,0.92445,0.92445,8000000.0
2009-10-07 01:43:00,0.9245,0.9245,0.92445,0.92445,96700000.0
2009-10-07 01:44:00,0.92445,0.92445,0.92445,0.92445,56000000.0
2009-10-07 01:45:00,0.92445,0.9245,0.92445,0.9245,150400000.0
2009-10-07 01:46:00,0.9245,0.9245,0.92445,0.92445,114800000.0
2009-10-07 01:47:00,0.92445,0.92445,0.92445,0.92445,102000000.0
2009-10-07 01:48:00,0.92445,0.92445,0.92445,0.92445,112800000.0
2009-10-07 01:49:00,0.92445,0.92445,0.92445,0.92445,37600000.0
2009-10-07 01:50:00,0.92445,0.9245,0.92445,0.9245,62900000.0
2009-10-07 01:51:00,0.9245,0.9245,0.9245,0.9245,34000000.0
2009-10-07 01:52:00,0.9245,0.92455,0.9245,0.92455,28800000.0
2009-10-07 01:53:00,0.92455,0.92455,0.92455,0.92455,32800000.0
2009-10-07 01:54:00,0.92455,0.92455,0.9243,0.9244,302199999.0
2009-10-07 01:55:00,0.9244,0.9245,0.92435,0.9245,135400000.0
2009-10-07 01:56:00,0.9245,0.9246,0.9245,0.92455,133900000.0
2009-10-07 01:57:00,0.92455,0.92455,0.9245,0.9245,93700000.0
2009-10-07 01:58:00,0.9245,0.9245,0.9244,0.9244,363100000.0
2009-10-07 01:59:00,0.92445,0.92445,0.9243,0.92445,300900000.0
2009-10-07 02:00:00,0.92445,0.92445,0.9243,0.9243,271600000.0
2009-10-07 02:01:00,0.92425,0.9244,0.92425,0.9244,355100000.0
2009-10-07 02:02:00,0.9244,0.9244,0.9244,0.9244,99800000.0
2009-10-07 02:03:00,0.9244,0.92455,0.92435,0.92455,332600000.0
2009-10-07 02:04:00,0.9246,0.92465,0.9245,0.9246,158600000.0
2009-10-07 02:05:00,0.9246,0.92465,0.9245,0.9245,205900000.0
2009-10-07 02:06:00,0.9245,0.92485,0.9245,0.92475,460700000.0
2009-10-07 02:07:00,0.9247,0.92475,0.92455,0.92475,677600000.0
2009-10-07 02:08:00,0.92475,0.92485,0.92475,0.9248,258500000.0
2009-10-07 02:09:00,0.92485,0.92495,0.92475,0.92485,651700003.0
2009-10-07 02:10:00,0.92485,0.92495,0.92485,0.92485,279400000.0
2009-10-07 02:11:00,0.9249,0.9249,0.9248,0.92485,82000000.0
2009-10-07 02:12:00,0.92485,0.9249,0.92485,0.9249,301800000.0
2009-10-07 02:13:00,0.9249,0.9249,0.92475,0.9248,428300000.0
2009-10-07 02:14:00,0.92475,0.9248,0.9247,0.92475,116900001.0
2009-10-07 02:15:00,0.92475,0.9248,0.9247,0.9248,60500000.0
2009-10-07 02:16:00,0.9248,0.9248,0.92475,0.92475,105600000.0
2009-10-07 02:17:00,0.9247,0.9248,0.9247,0.92475,98100000.0
2009-10-07 02:18:00,0.9248,0.9248,0.9246,0.9246,89200000.0
2009-10-07 02:19:00,0.9246,0.9246,0.92455,0.92455,21800000.0
2009-10-07 02:20:00,0.92455,0.92465,0.9245,0.92465,255800000.0
2009-10-07 02:21:00,0.9246,0.9247,0.9246,0.9246,325600000.0
2009-10-07 02:22:00,0.9246,0.92465,0.92455,0.92455,325800000.0
2009-10-07 02:23:00,0.92455,0.92455,0.9243,0.9244,629400000.0
2009-10-07 02:24:00,0.92435,0.9244,0.92435,0.9244,110400000.0
2009-10-07 02:25:00,0.9244,0.9244,0.9243,0.92435,215800000.0
2009-10-07 02:26:00,0.92435,0.9244,0.9243,0.9244,286900000.0
2009-10-07 02:27:00,0.9244,0.9244,0.92435,0.92435,253500000.0
2009-10-07 02:28:00,0.92435,0.9244,0.9243,0.9244,129100000.0
2009-10-07 02:29:00,0.9244,0.9245,0.9244,0.92445,387900000.0
2009-10-07 02:30:00,0.92445,0.9245,0.92435,0.92435,365100000.0
2009-10-07 02:31:00,0.92435,0.92445,0.9243,0.92445,216300000.0
2009-10-07 02:32:00,0.92445,0.92445,0.9244,0.92445,74700000.0
2009-10-07 02:33:00,0.92445,0.92445,0.9243,0.9244,193200000.0
2009-10-07 02:34:00,0.92445,0.92445,0.9244,0.92445,66600000.0
2009-10-07 02:35:00,0.92445,0.9246,0.9244,0.92455,349600000.0
2009-10-07 02:36:00,0.92455,0.9246,0.9245,0.9246,199400000.0
2009-10-07 02:37:00,0.92455,0.92465,0.92445,0.92445,301900000.0
2009-10-07 02:38:00,0.9245,0.9245,0.92425,0.92435,707500000.0
2009-10-07 02:39:00,0.92435,0.92435,0.92415,0.92425,572600000.0
2009-10-07 02:40:00,0.92425,0.9243,0.92415,0.9242,316200000.0
2009-10-07 02:41:00,0.9242,0.9242,0.92415,0.92415,128600000.0
2009-10-07 02:42:00,0.92415,0.9242,0.9241,0.92415,574700000.0
2009-10-07 02:43:00,0.92415,0.92425,0.92415,0.92425,684400000.0
2009-10-07 02:44:00,0.92425,0.92425,0.9242,0.9242,220700000.0
2009-10-07 02:45:00,0.92415,0.9242,0.92405,0.9241,211100000.0
2009-10-07 02:46:00,0.92415,0.92415,0.92405,0.9241,291899999.0
2009-10-07 02:47:00,0.9241,0.92415,0.92405,0.9241,386800000.0
2009-10-07 02:48:00,0.92415,0.9242,0.9241,0.9241,403000000.0
2009-10-07 02:49:00,0.9241,0.92425,0.9241,0.92425,484500000.0
2009-10-07 02:50:00,0.92425,0.9243,0.9241,0.9241,480100000.0
2009-10-07 02:51:00,0.9241,0.92415,0.9241,0.9241,425700000.0
2009-10-07 02:52:00,0.9241,0.92415,0.92405,0.9241,465500000.0
2009-10-07 02:53:00,0.9241,0.9241,0.92405,0.9241,346400000.0
2009-10-07 02:54:00,0.92405,0.9241,0.92405,0.9241,274900000.0
2009-10-07 02:55:00,0.9241,0.92415,0.92405,0.9241,260700000.0
2009-10-07 02:56:00,0.9241,0.92415,0.92405,0.9241,193100000.0
2009-10-07 02:57:00,0.9241,0.92415,0.92405,0.92415,461200000.0
2009-10-07 02:58:00,0.92415,0.9242,0.92405,0.9241,414500000.0
2009-10-07 02:59:00,0.9241,0.9241,0.92405,0.9241,359899999.0
2009-10-07 03:00:00,0.9241,0.92415,0.92405,0.92405,306800000.0
2009-10-07 03:01:00,0.92405,0.92405,0.924,0.92405,101200000.0
2009-10-07 03:02:00,0.92405,0.9241,0.92405,0.92405,306200000.0
2009-10-07 03:03:00,0.92405,0.92405,0.92405,0.92405,229100000.0
2009-10-07 03:04:00,0.92405,0.92415,0.924,0.92415,526040000.0
2009-10-07 03:05:00,0.92415,0.92415,0.9241,0.92415,193000000.0
2009-10-07 03:06:00,0.92415,0.92415,0.9241,0.9241,69900000.0
2009-10-07 03:07:00,0.92415,0.92415,0.9241,0.92415,78900000.0
2009-10-07 03:08:00,0.92415,0.9242,0.9241,0.92415,233800000.0
2009-10-07 03:09:00,0.92415,0.92425,0.92415,0.9242,260700000.0
2009-10-07 03:10:00,0.9242,0.92425,0.92415,0.92415,226500000.0
2009-10-07 03:11:00,0.92415,0.9242,0.92405,0.92405,225900000.0
2009-10-07 03:12:00,0.92405,0.92415,0.92405,0.92415,141800000.0
2009-10-07 03:13:00,0.9241,0.92415,0.92405,0.92405,327200000.0
2009-10-07 03:14:00,0.92405,0.92415,0.92405,0.9241,469600000.0
2009-10-07 03:15:00,0.92415,0.92415,0.9241,0.92415,110100000.0
2009-10-07 03:16:00,0.92415,0.9243,0.92405,0.9241,421400000.0
2009-10-07 03:17:00,0.9241,0.92415,0.9241,0.92415,146000000.0
2009-10-07 03:18:00,0.92415,0.92415,0.9241,0.92415,186200000.0
2009-10-07 03:19:00,0.92415,0.92415,0.92405,0.92405,164800000.0
2009-10-07 03:20:00,0.92405,0.92405,0.92405,0.92405,125500000.0
2009-10-07 03:21:00,0.92405,0.9244,0.92405,0.9243,557500000.0
2009-10-07 03:22:00,0.92425,0.92435,0.9242,0.92425,353000000.0
2009-10-07 03:23:00,0.92425,0.9243,0.92415,0.92425,272800000.0
2009-10-07 03:24:00,0.92425,0.92425,0.92415,0.92415,347600000.0
2009-10-07 03:25:00,0.92415,0.9242,0.9241,0.9241,371500000.0
2009-10-07 03:26:00,0.9241,0.9241,0.9241,0.9241,131400000.0
2009-10-07 03:27:00,0.9241,0.9241,0.92405,0.92405,115500000.0
2009-10-07 03:28:00,0.92405,0.9242,0.92405,0.9242,181000000.0
2009-10-07 03:29:00,0.9242,0.92435,0.9242,0.9242,333900000.0
2009-10-07 03:30:00,0.9242,0.9243,0.9242,0.92425,542400000.0
2009-10-07 03:31:00,0.92425,0.9243,0.9242,0.9243,443900000.0
2009-10-07 03:32:00,0.9243,0.9245,0.9242,0.9243,600700000.0
2009-10-07 03:33:00,0.92425,0.92435,0.92425,0.92435,408400000.0
2009-10-07 03:34:00,0.92435,0.92435,0.92425,0.9243,374400000.0
2009-10-07 03:35:00,0.9243,0.9244,0.92425,0.9244,150500000.0
2009-10-07 03:36:00,0.9244,0.92445,0.9243,0.92435,400499999.0
2009-10-07 03:37:00,0.92435,0.92455,0.92435,0.92435,405100000.0
2009-10-07 03:38:00,0.92445,0.92445,0.92425,0.92425,618500000.0
2009-10-07 03:39:00,0.92425,0.9243,0.92425,0.9243,137000000.0
2009-10-07 03:40:00,0.9243,0.9245,0.9243,0.9244,532200000.0
2009-10-07 03:41:00,0.9244,0.9246,0.9244,0.9245,596000000.0
2009-10-07 03:42:00,0.92455,0.92455,0.9245,0.92455,117800000.0
2009-10-07 03:43:00,0.92455,0.9246,0.92445,0.92455,378000000.0
2009-10-07 03:44:00,0.92455,0.92455,0.92445,0.92455,146400000.0
2009-10-07 03:45:00,0.92455,0.9246,0.92445,0.92455,319600000.0
2009-10-07 03:46:00,0.92455,0.92455,0.92455,0.92455,132100000.0
2009-10-07 03:47:00,0.92455,0.92455,0.9242,0.92425,568400000.0
2009-10-07 03:48:00,0.92425,0.9243,0.92415,0.9243,489500000.0
2009-10-07 03:49:00,0.9243,0.9243,0.9243,0.9243,6000000.0
2009-10-07 03:50:00,0.9243,0.92435,0.92425,0.9243,264600000.0
2009-10-07 03:51:00,0.92425,0.92435,0.92415,0.9242,324000000.0
2009-10-07 03:52:00,0.92425,0.92425,0.92415,0.92415,200000000.0
2009-10-07 03:53:00,0.92415,0.92425,0.92415,0.9242,181999999.0
2009-10-07 03:54:00,0.9242,0.92445,0.9242,0.92445,516300000.0
2009-10-07 03:55:00,0.92445,0.92445,0.92435,0.9244,67700000.0
2009-10-07 03:56:00,0.92435,0.92445,0.92435,0.9244,104799999.0
2009-10-07 03:57:00,0.9244,0.9244,0.92415,0.9242,214100000.0
2009-10-07 03:58:00,0.9242,0.92425,0.9242,0.9242,79900000.0
2009-10-07 03:59:00,0.9242,0.92425,0.9242,0.92425,137300000.0
2009-10-07 04:00:00,0.9242,0.92425,0.92415,0.92425,303500000.0
2009-10-07 04:01:00,0.92425,0.92425,0.9242,0.92425,168400000.0
2009-10-07 04:02:00,0.92425,0.9243,0.9242,0.9243,130700000.0
2009-10-07 04:03:00,0.9243,0.9243,0.92425,0.9243,86700000.0
2009-10-07 04:04:00,0.9243,0.9243,0.92425,0.92425,49800000.0
2009-10-07 04:05:00,0.92425,0.9243,0.92425,0.92425,270600000.0
2009-10-07 04:06:00,0.92425,0.9243,0.92425,0.9243,354600000.0
2009-10-07 04:07:00,0.92435,0.92445,0.9243,0.9244,217400000.0
2009-10-07 04:08:00,0.9244,0.92445,0.9244,0.92445,318700000.0
2009-10-07 04:09:00,0.92445,0.92445,0.92435,0.92445,268600000.0
2009-10-07 04:10:00,0.92445,0.92445,0.92435,0.9244,254100000.0
2009-10-07 04:11:00,0.9244,0.92455,0.9244,0.92445,324600001.0
2009-10-07 04:12:00,0.92445,0.92445,0.9244,0.92445,265100000.0
2009-10-07 04:13:00,0.92445,0.92445,0.92445,0.92445,324500000.0
2009-10-07 04:14:00,0.92445,0.9245,0.92435,0.92435,413200000.0
2009-10-07 04:15:00,0.92435,0.9244,0.9243,0.9243,342800000.0
2009-10-07 04:16:00,0.9243,0.92445,0.9243,0.92445,180700000.0
2009-10-07 04:17:00,0.92445,0.9245,0.9244,0.92445,91800000.0
2009-10-07 04:18:00,0.92445,0.9245,0.9244,0.9245,218000000.0
2009-10-07 04:19:00,0.9246,0.9246,0.92455,0.92455,12000000.0
2009-10-07 04:20:00,0.9246,0.9246,0.92455,0.92455,40600000.0
2009-10-07 04:21:00,0.92455,0.92455,0.92445,0.9245,230000000.0
2009-10-07 04:22:00,0.9245,0.92455,0.9245,0.9245,99600000.0
2009-10-07 04:23:00,0.9245,0.9245,0.92445,0.92445,29600000.0
2009-10-07 04:24:00,0.92445,0.92445,0.92435,0.9244,262000000.0
2009-10-07 04:25:00,0.9244,0.9246,0.9244,0.9245,226100000.0
2009-10-07 04:26:00,0.9245,0.9245,0.92425,0.92425,345900000.0
2009-10-07 04:27:00,0.92425,0.92435,0.9242,0.92425,66900000.0
2009-10-07 04:28:00,0.92425,0.9243,0.9242,0.92425,67000000.0
2009-10-07 04:29:00,0.9243,0.92455,0.92425,0.92455,104900000.0
2009-10-07 04:30:00,0.92455,0.92455,0.9244,0.9245,161100000.0
2009-10-07 04:31:00,0.9245,0.9245,0.92445,0.92445,68400000.0
2009-10-07 04:32:00,0.92445,0.9245,0.92445,0.92445,76800000.0
2009-10-07 04:33:00,0.92445,0.9246,0.92445,0.92455,34900000.0
2009-10-07 04:34:00,0.92455,0.92455,0.9244,0.92445,185900000.0
2009-10-07 04:35:00,0.92445,0.9245,0.92445,0.92445,183600000.0
2009-10-07 04:36:00,0.92445,0.92445,0.9244,0.9244,78800000.0
2009-10-07 04:37:00,0.92445,0.9245,0.92445,0.9245,124200000.0
2009-10-07 04:38:00,0.92445,0.92445,0.9244,0.92445,60800000.0
2009-10-07 04:39:00,0.92445,0.9246,0.9243,0.9244,446300000.0
2009-10-07 04:40:00,0.92435,0.9244,0.92425,0.9244,221800000.0
2009-10-07 04:41:00,0.9244,0.92445,0.9244,0.9244,50000000.0
2009-10-07 04:42:00,0.9244,0.9245,0.9243,0.9244,262800000.0
2009-10-07 04:43:00,0.9244,0.9245,0.92435,0.92435,98000000.0
2009-10-07 04:44:00,0.92435,0.9245,0.92435,0.92435,64000000.0
2009-10-07 04:45:00,0.92435,0.92445,0.9243,0.92445,227000000.0
2009-10-07 04:46:00,0.92445,0.9245,0.9244,0.92445,197600000.0
2009-10-07 04:47:00,0.92445,0.9245,0.9244,0.9245,149400000.0
2009-10-07 04:48:00,0.9245,0.9245,0.92445,0.9245,144100000.0
2009-10-07 04:49:00,0.9245,0.9245,0.9244,0.9245,127600000.0
2009-10-07 04:50:00,0.92445,0.9246,0.92445,0.92455,397100001.0
2009-10-07 04:51:00,0.92455,0.92455,0.92445,0.92445,336000000.0
2009-10-07 04:52:00,0.92445,0.9245,0.92445,0.92445,148900000.0
2009-10-07 04:53:00,0.92445,0.92445,0.92435,0.92435,328600000.0
2009-10-07 04:54:00,0.92435,0.92445,0.92435,0.92445,368500000.0
2009-10-07 04:55:00,0.92445,0.92445,0.92435,0.92435,332900000.0
2009-10-07 04:56:00,0.9244,0.92445,0.9244,0.92445,198900000.0
2009-10-07 04:57:00,0.92445,0.9245,0.92445,0.9245,63600000.0
2009-10-07 04:58:00,0.9245,0.92455,0.9245,0.9245,48800000.0
2009-10-07 04:59:00,0.9245,0.92455,0.92435,0.92455,239600000.0
2009-10-07 05:00:00,0.92455,0.92465,0.9245,0.92455,584500000.0
2009-10-07 05:01:00,0.9246,0.92465,0.9245,0.92455,265499999.0
2009-10-07 05:02:00,0.92455,0.9246,0.9244,0.9244,207000001.0
2009-10-07 05:03:00,0.9244,0.9244,0.92435,0.92435,135700000.0
2009-10-07 05:04:00,0.92435,0.9244,0.9243,0.92435,138400000.0
2009-10-07 05:05:00,0.92435,0.9245,0.92435,0.9245,184700000.0
2009-10-07 05:06:00,0.92445,0.92445,0.92435,0.9244,294700000.0
2009-10-07 05:07:00,0.92445,0.9245,0.9244,0.92445,318400000.0
2009-10-07 05:08:00,0.92445,0.9245,0.92445,0.9245,153200000.0
2009-10-07 05:09:00,0.9245,0.92455,0.9245,0.9245,163400000.0
2009-10-07 05:10:00,0.92455,0.9246,0.92455,0.92455,258400000.0
2009-10-07 05:11:00,0.92455,0.9246,0.92455,0.9246,83000000.0
2009-10-07 05:12:00,0.9246,0.9246,0.92445,0.92455,253400000.0
2009-10-07 05:13:00,0.92455,0.92455,0.92445,0.92445,112000000.0
2009-10-07 05:14:00,0.9245,0.9245,0.92415,0.92435,286600000.0
2009-10-07 05:15:00,0.9244,0.92445,0.9244,0.92445,110400000.0
2009-10-07 05:16:00,0.92445,0.9246,0.92445,0.92455,449199999.0
2009-10-07 05:17:00,0.92455,0.9246,0.92445,0.9245,333200001.0
2009-10-07 05:18:00,0.9245,0.92455,0.92435,0.92435,196200000.0
2009-10-07 05:19:00,0.92435,0.9244,0.92425,0.9244,383000000.0
2009-10-07 05:20:00,0.9244,0.9244,0.9243,0.92435,187000000.0
2009-10-07 05:21:00,0.92435,0.9244,0.92435,0.9244,65400000.0
2009-10-07 05:22:00,0.9244,0.9244,0.92435,0.92435,70800000.0
2009-10-07 05:23:00,0.92435,0.92435,0.92435,0.92435,101200000.0
2009-10-07 05:24:00,0.9243,0.9244,0.9243,0.9244,240600000.0
2009-10-07 05:25:00,0.9244,0.9244,0.92435,0.9244,161000000.0
2009-10-07 05:26:00,0.9244,0.9245,0.92435,0.9245,326800000.0
2009-10-07 05:27:00,0.9245,0.9245,0.9244,0.9244,373699998.0
2009-10-07 05:28:00,0.9244,0.9244,0.9243,0.9244,160200000.0
2009-10-07 05:29:00,0.9244,0.9244,0.9243,0.9243,180100000.0
2009-10-07 05:30:00,0.92435,0.92435,0.92435,0.92435,90600000.0
2009-10-07 05:31:00,0.92435,0.9244,0.92435,0.9244,296400001.0
2009-10-07 05:32:00,0.9244,0.92455,0.92435,0.92455,315000001.0
2009-10-07 05:33:00,0.92455,0.92455,0.92455,0.92455,110700000.0
2009-10-07 05:34:00,0.9246,0.9246,0.92455,0.92455,467400000.0
2009-10-07 05:35:00,0.92455,0.92455,0.92455,0.92455,158600000.0
2009-10-07 05:36:00,0.92455,0.92455,0.9244,0.9244,129300000.0
2009-10-07 05:37:00,0.9244,0.92445,0.9244,0.9244,158700000.0
2009-10-07 05:38:00,0.9244,0.92445,0.92425,0.9243,322600000.0
2009-10-07 05:39:00,0.9243,0.9245,0.9243,0.92445,212700000.0
2009-10-07 05:40:00,0.9245,0.9245,0.92445,0.92445,188700000.0
2009-10-07 05:41:00,0.92445,0.92445,0.92435,0.9244,134600000.0
2009-10-07 05:42:00,0.9244,0.9244,0.92435,0.92435,209000000.0
2009-10-07 05:43:00,0.9244,0.9244,0.92415,0.9242,315400000.0
2009-10-07 05:44:00,0.92425,0.92425,0.9242,0.9242,95000000.0
2009-10-07 05:45:00,0.92425,0.9244,0.92425,0.92435,504900000.0
2009-10-07 05:46:00,0.92435,0.92445,0.92425,0.9243,292700001.0
2009-10-07 05:47:00,0.92435,0.9244,0.9243,0.92435,460799998.0
2009-10-07 05:48:00,0.92435,0.92435,0.92435,0.92435,107500000.0
2009-10-07 05:49:00,0.92435,0.9246,0.92435,0.92455,509600002.0
2009-10-07 05:50:00,0.92455,0.92465,0.92455,0.92465,219900000.0
2009-10-07 05:51:00,0.92465,0.92465,0.9244,0.9244,283200000.0
2009-10-07 05:52:00,0.9244,0.92445,0.92435,0.9244,977900001.0
2009-10-07 05:53:00,0.9244,0.92445,0.9244,0.92445,370800000.0
2009-10-07 05:54:00,0.92445,0.92475,0.92445,0.92475,244500000.0
2009-10-07 05:55:00,0.9247,0.92495,0.9247,0.92495,266600000.0
2009-10-07 05:56:00,0.92495,0.925,0.9246,0.9247,371800000.0
2009-10-07 05:57:00,0.9247,0.9249,0.9247,0.9249,265600000.0
2009-10-07 05:58:00,0.9248,0.92485,0.92475,0.92485,262500000.0
2009-10-07 05:59:00,0.92485,0.92485,0.9248,0.92485,128800000.0
2009-10-07 06:00:00,0.92485,0.9249,0.9248,0.92485,240900000.0
2009-10-07 06:01:00,0.92485,0.92485,0.9248,0.92485,263100000.0
2009-10-07 06:02:00,0.92485,0.9249,0.9248,0.9248,244600000.0
2009-10-07 06:03:00,0.9248,0.9249,0.92475,0.9249,232700000.0
2009-10-07 06:04:00,0.9249,0.925,0.9249,0.92495,161900000.0
2009-10-07 06:05:00,0.92495,0.92495,0.9249,0.9249,253800000.0
2009-10-07 06:06:00,0.92495,0.925,0.92495,0.925,90600000.0
2009-10-07 06:07:00,0.925,0.925,0.92495,0.92495,219800000.0
2009-10-07 06:08:00,0.92495,0.92495,0.9248,0.92485,340900000.0
2009-10-07 06:09:00,0.92485,0.9249,0.92485,0.9249,173900000.0
2009-10-07 06:10:00,0.9249,0.92495,0.92455,0.9248,451900000.0
2009-10-07 06:11:00,0.9248,0.92485,0.9248,0.92485,616500000.0
2009-10-07 06:12:00,0.92485,0.92485,0.92485,0.92485,11000000.0
2009-10-07 06:13:00,0.92485,0.92495,0.9247,0.9248,636200001.0
2009-10-07 06:14:00,0.9248,0.925,0.92475,0.9248,681499999.0
2009-10-07 06:15:00,0.9248,0.9248,0.9247,0.9247,337000000.0
2009-10-07 06:16:00,0.9246,0.9247,0.9246,0.9247,311100000.0
2009-10-07 06:17:00,0.9247,0.92475,0.9247,0.9247,247700000.0
2009-10-07 06:18:00,0.9247,0.9248,0.92465,0.92475,744600000.0
2009-10-07 06:19:00,0.92475,0.9248,0.92475,0.9248,177900000.0
2009-10-07 06:20:00,0.92475,0.9248,0.92475,0.92475,192900000.0
2009-10-07 06:21:00,0.92475,0.92475,0.9247,0.9247,230500000.0
2009-10-07 06:22:00,0.92465,0.92465,0.9244,0.9245,533199999.0
2009-10-07 06:23:00,0.92455,0.92475,0.9245,0.9247,366800000.0
2009-10-07 06:24:00,0.9247,0.92495,0.9247,0.92485,522500000.0
2009-10-07 06:25:00,0.92485,0.92485,0.92465,0.92465,338400000.0
2009-10-07 06:26:00,0.92465,0.92465,0.9246,0.92465,230400000.0
2009-10-07 06:27:00,0.9246,0.9246,0.9246,0.9246,60800000.0
2009-10-07 06:28:00,0.9246,0.9247,0.92445,0.9247,218200000.0
2009-10-07 06:29:00,0.9247,0.92475,0.92465,0.92475,816500000.0
2009-10-07 06:30:00,0.92475,0.92505,0.92475,0.92505,958800003.0
2009-10-07 06:31:00,0.92505,0.92505,0.9248,0.9249,510200000.0
2009-10-07 06:32:00,0.92485,0.92485,0.92475,0.92475,130400000.0
2009-10-07 06:33:00,0.92475,0.92475,0.9246,0.92465,329700000.0
2009-10-07 06:34:00,0.92465,0.9247,0.92465,0.9247,44100000.0
2009-10-07 06:35:00,0.9247,0.92475,0.9247,0.92475,97600000.0
2009-10-07 06:36:00,0.9247,0.9247,0.9247,0.9247,166500000.0
2009-10-07 06:37:00,0.9247,0.92475,0.92465,0.92475,176900001.0
2009-10-07 06:38:00,0.92475,0.92475,0.9246,0.9246,188600000.0
2009-10-07 06:39:00,0.9246,0.9246,0.92445,0.9245,217100001.0
2009-10-07 06:40:00,0.9245,0.92455,0.9245,0.9245,105600000.0
2009-10-07 06:41:00,0.92455,0.9246,0.92455,0.92455,156600000.0
2009-10-07 06:42:00,0.9245,0.9247,0.9245,0.92465,322000000.0
2009-10-07 06:43:00,0.92465,0.9248,0.92465,0.9248,163600000.0
2009-10-07 06:44:00,0.9248,0.9248,0.92445,0.92445,305600000.0
2009-10-07 06:45:00,0.9245,0.92455,0.92445,0.9245,191900000.0
2009-10-07 06:46:00,0.9245,0.9245,0.92445,0.9245,204599999.0
2009-10-07 06:47:00,0.9245,0.9245,0.9245,0.9245,144300000.0
2009-10-07 06:48:00,0.9245,0.92455,0.92445,0.92455,206800000.0
2009-10-07 06:49:00,0.92455,0.9246,0.92455,0.9246,344900000.0
2009-10-07 06:50:00,0.9246,0.9246,0.92455,0.9246,289300000.0
2009-10-07 06:51:00,0.9246,0.9246,0.9246,0.9246,20500000.0
2009-10-07 06:52:00,0.9246,0.9246,0.9246,0.9246,64700000.0
2009-10-07 06:53:00,0.9246,0.92465,0.9245,0.92455,369400000.0
2009-10-07 06:54:00,0.92455,0.9247,0.92455,0.92455,513500000.0
2009-10-07 06:55:00,0.92455,0.9246,0.92435,0.92435,488600001.0
2009-10-07 06:56:00,0.92435,0.9246,0.92435,0.92455,567100001.0
2009-10-07 06:57:00,0.92455,0.9246,0.9245,0.9246,444300000.0
2009-10-07 06:58:00,0.9246,0.9247,0.9246,0.9247,93500000.0
2009-10-07 06:59:00,0.92465,0.92465,0.92455,0.92455,162699999.0
2009-10-07 07:00:00,0.9245,0.9246,0.9245,0.9246,275600000.0
2009-10-07 07:01:00,0.9246,0.92465,0.9246,0.92465,140700000.0
2009-10-07 07:02:00,0.92465,0.92465,0.92465,0.92465,76800000.0
2009-10-07 07:03:00,0.92465,0.92465,0.9246,0.9246,177500000.0
2009-10-07 07:04:00,0.9246,0.92495,0.9246,0.92485,676000000.0
2009-10-07 07:05:00,0.9248,0.9248,0.92475,0.92475,187800000.0
2009-10-07 07:06:00,0.92475,0.9248,0.92475,0.92475,200099998.0
2009-10-07 07:07:00,0.92475,0.92485,0.92475,0.92485,227300000.0
2009-10-07 07:08:00,0.92485,0.9249,0.92475,0.9248,478500000.0
2009-10-07 07:09:00,0.9248,0.9249,0.9248,0.9249,485300000.0
2009-10-07 07:10:00,0.9249,0.9249,0.9248,0.9248,235000000.0
2009-10-07 07:11:00,0.9248,0.9248,0.9248,0.9248,162800000.0
2009-10-07 07:12:00,0.9248,0.9248,0.92475,0.9248,270100000.0
2009-10-07 07:13:00,0.92475,0.9248,0.92475,0.9248,128200000.0
2009-10-07 07:14:00,0.9248,0.9248,0.92465,0.9247,228800000.0
2009-10-07 07:15:00,0.9247,0.9249,0.9247,0.9249,241600000.0
2009-10-07 07:16:00,0.9249,0.925,0.9249,0.925,180500000.0
2009-10-07 07:17:00,0.92505,0.9251,0.92495,0.92505,515899998.0
2009-10-07 07:18:00,0.92505,0.9253,0.92505,0.9253,971000001.0
2009-10-07 07:19:00,0.9253,0.9255,0.92525,0.92545,382100002.0
2009-10-07 07:20:00,0.92545,0.9255,0.92545,0.92545,477099999.0
2009-10-07 07:21:00,0.92545,0.92545,0.9253,0.9253,681400000.0
2009-10-07 07:22:00,0.9253,0.9253,0.9252,0.9252,382000000.0
2009-10-07 07:23:00,0.9252,0.9252,0.92505,0.92505,496800001.0
2009-10-07 07:24:00,0.92505,0.9252,0.92495,0.9252,854200005.0
2009-10-07 07:25:00,0.92525,0.92565,0.9252,0.92555,483000000.0
2009-10-07 07:26:00,0.9256,0.9256,0.92545,0.92545,544000001.0
2009-10-07 07:27:00,0.9255,0.92555,0.92545,0.92555,112800000.0
2009-10-07 07:28:00,0.9255,0.9256,0.9255,0.92555,192500000.0
2009-10-07 07:29:00,0.9255,0.92555,0.92535,0.92545,443400000.0
2009-10-07 07:30:00,0.92545,0.92555,0.92535,0.92545,648200000.0
2009-10-07 07:31:00,0.92545,0.9255,0.9254,0.9255,371600000.0
2009-10-07 07:32:00,0.9255,0.9255,0.9254,0.92545,556599999.0
2009-10-07 07:33:00,0.9255,0.92565,0.9255,0.92565,242500000.0
2009-10-07 07:34:00,0.92565,0.9257,0.9256,0.9256,255400000.0
2009-10-07 07:35:00,0.9256,0.92565,0.92555,0.9256,198400000.0
2009-10-07 07:36:00,0.92555,0.92575,0.92555,0.92575,143200000.0
2009-10-07 07:37:00,0.92575,0.92575,0.92575,0.92575,31200000.0
2009-10-07 07:38:00,0.9257,0.92585,0.9257,0.92575,38000000.0
2009-10-07 07:39:00,0.92585,0.92585,0.92575,0.92575,129200000.0
2009-10-07 07:40:00,0.92575,0.92575,0.92565,0.92565,163300000.0
2009-10-07 07:41:00,0.92565,0.92565,0.9256,0.9256,653600000.0
2009-10-07 07:42:00,0.9256,0.92585,0.92555,0.92575,781600000.0
2009-10-07 07:43:00,0.92575,0.92585,0.92565,0.9258,360900000.0
2009-10-07 07:44:00,0.92585,0.92585,0.9258,0.92585,174100000.0
2009-10-07 07:45:00,0.9258,0.92585,0.92575,0.92575,327200000.0
2009-10-07 07:46:00,0.92575,0.9258,0.9257,0.9257,343100000.0
2009-10-07 07:47:00,0.9257,0.9263,0.92565,0.9263,581400000.0
2009-10-07 07:48:00,0.9263,0.92635,0.9262,0.9263,220000000.0
2009-10-07 07:49:00,0.9263,0.92635,0.9262,0.92625,330700000.0
2009-10-07 07:50:00,0.92625,0.9263,0.92605,0.92605,328300001.0
2009-10-07 07:51:00,0.92605,0.92615,0.92595,0.92595,511199998.0
2009-10-07 07:52:00,0.92595,0.926,0.92585,0.926,627999999.0
2009-10-07 07:53:00,0.92595,0.926,0.9259,0.926,294300000.0
2009-10-07 07:54:00,0.926,0.9261,0.92595,0.926,316000000.0
2009-10-07 07:55:00,0.926,0.9261,0.926,0.92605,407300000.0
2009-10-07 07:56:00,0.92605,0.92625,0.926,0.92625,474200000.0
2009-10-07 07:57:00,0.92625,0.9264,0.9262,0.9262,336700000.0
2009-10-07 07:58:00,0.92625,0.92645,0.92625,0.9264,553400000.0
2009-10-07 07:59:00,0.9265,0.92665,0.9264,0.92655,429200000.0
2009-10-07 08:00:00,0.92655,0.92665,0.92655,0.92665,146400000.0
2009-10-07 08:01:00,0.92665,0.92665,0.92625,0.92625,463099998.0
2009-10-07 08:02:00,0.92625,0.9264,0.92625,0.9264,341799999.0
2009-10-07 08:03:00,0.92645,0.9266,0.9264,0.92645,209100000.0
2009-10-07 08:04:00,0.92645,0.9265,0.9264,0.92645,246800000.0
2009-10-07 08:05:00,0.92635,0.92655,0.9262,0.9262,715600000.0
2009-10-07 08:06:00,0.9262,0.92625,0.92605,0.9262,343000000.0
2009-10-07 08:07:00,0.92625,0.92665,0.92625,0.92665,557100000.0
2009-10-07 08:08:00,0.92665,0.9267,0.9265,0.9267,691300000.0
2009-10-07 08:09:00,0.9267,0.9267,0.9266,0.9267,272900000.0
2009-10-07 08:10:00,0.9267,0.927,0.92665,0.92695,762400000.0
2009-10-07 08:11:00,0.92695,0.92695,0.9265,0.92655,754099999.0
2009-10-07 08:12:00,0.9266,0.9267,0.9264,0.9267,745400000.0
2009-10-07 08:13:00,0.9267,0.92695,0.9266,0.92665,679100000.0
2009-10-07 08:14:00,0.92665,0.92695,0.92665,0.92675,693200000.0
2009-10-07 08:15:00,0.9268,0.9268,0.9263,0.9263,556999999.0
2009-10-07 08:16:00,0.9263,0.9265,0.92625,0.92635,512700000.0
2009-10-07 08:17:00,0.92635,0.9269,0.92635,0.9269,1176900001.0
2009-10-07 08:18:00,0.9269,0.92695,0.9264,0.92645,929400001.0
2009-10-07 08:19:00,0.92645,0.92685,0.9264,0.92675,729600000.0
2009-10-07 08:20:00,0.92685,0.92685,0.92665,0.9267,313200000.0
2009-10-07 08:21:00,0.9267,0.9267,0.9264,0.92645,501400000.0
2009-10-07 08:22:00,0.92645,0.92655,0.9264,0.92655,606599999.0
2009-10-07 08:23:00,0.92655,0.9266,0.92635,0.92635,425999999.0
2009-10-07 08:24:00,0.92635,0.92635,0.92615,0.92625,416000001.0
2009-10-07 08:25:00,0.92625,0.92655,0.92625,0.9265,597100000.0
2009-10-07 08:26:00,0.9265,0.92655,0.9262,0.92625,328300000.0
2009-10-07 08:27:00,0.92625,0.9263,0.9262,0.92625,327100000.0
2009-10-07 08:28:00,0.92625,0.92645,0.9262,0.92645,369800000.0
2009-10-07 08:29:00,0.92645,0.92675,0.92645,0.9265,448900000.0
2009-10-07 08:30:00,0.9265,0.9265,0.9264,0.9265,530800002.0
2009-10-07 08:31:00,0.9265,0.9266,0.9264,0.9266,494200000.0
2009-10-07 08:32:00,0.9266,0.9268,0.9266,0.9267,556999999.0
2009-10-07 08:33:00,0.9267,0.9268,0.92665,0.9267,465500000.0
2009-10-07 08:34:00,0.92675,0.92685,0.92675,0.9268,394000000.0
2009-10-07 08:35:00,0.9268,0.9268,0.9267,0.9268,279300000.0
2009-10-07 08:36:00,0.9268,0.9268,0.92675,0.92675,204600000.0
2009-10-07 08:37:00,0.9268,0.9268,0.92675,0.9268,278400000.0
2009-10-07 08:38:00,0.9268,0.9268,0.9267,0.9267,221800000.0
2009-10-07 08:39:00,0.9267,0.92685,0.9267,0.92675,321100000.0
2009-10-07 08:40:00,0.92675,0.92685,0.92665,0.9268,386500000.0
2009-10-07 08:41:00,0.9268,0.92685,0.9267,0.9268,646300001.0
2009-10-07 08:42:00,0.92685,0.9269,0.92685,0.9269,267700000.0
2009-10-07 08:43:00,0.9269,0.9269,0.9268,0.92685,253600000.0
2009-10-07 08:44:00,0.92685,0.9269,0.92675,0.9269,462600001.0
2009-10-07 08:45:00,0.9269,0.9274,0.9269,0.9273,601500001.0
2009-10-07 08:46:00,0.9273,0.92745,0.92725,0.9274,503399999.0
2009-10-07 08:47:00,0.92735,0.9276,0.92735,0.92745,468699999.0
2009-10-07 08:48:00,0.9274,0.92755,0.92725,0.92725,557000000.0
2009-10-07 08:49:00,0.92725,0.9275,0.92725,0.9275,384500000.0
2009-10-07 08:50:00,0.9275,0.9275,0.9274,0.9274,277600000.0
2009-10-07 08:51:00,0.9274,0.9275,0.9272,0.92745,692899999.0
2009-10-07 08:52:00,0.92745,0.92755,0.9272,0.9272,502400000.0
2009-10-07 08:53:00,0.9272,0.9272,0.92675,0.92675,456400000.0
2009-10-07 08:54:00,0.92675,0.92675,0.9265,0.92655,762600002.0
2009-10-07 08:55:00,0.92655,0.92665,0.9265,0.9265,774200003.0
2009-10-07 08:56:00,0.9265,0.92655,0.9264,0.9264,622400002.0
2009-10-07 08:57:00,0.9264,0.92655,0.9264,0.9264,833800000.0
2009-10-07 08:58:00,0.9264,0.92655,0.9264,0.92645,512000002.0
2009-10-07 08:59:00,0.92645,0.92645,0.92595,0.926,855100000.0
2009-10-07 09:00:00,0.926,0.92615,0.9259,0.92605,957699998.0
2009-10-07 09:01:00,0.92605,0.9262,0.926,0.9261,792099999.0
2009-10-07 09:02:00,0.9261,0.92655,0.9261,0.9265,554399999.0
2009-10-07 09:03:00,0.9265,0.9265,0.9262,0.9263,488300000.0
2009-10-07 09:04:00,0.9263,0.9266,0.9263,0.9266,351600000.0
2009-10-07 09:05:00,0.9266,0.92665,0.9264,0.92645,614399999.0
2009-10-07 09:06:00,0.92645,0.9265,0.92625,0.92645,545900000.0
2009-10-07 09:07:00,0.92645,0.9265,0.92575,0.9258,682100000.0
2009-10-07 09:08:00,0.9258,0.92585,0.92545,0.9258,793700001.0
2009-10-07 09:09:00,0.9258,0.92595,0.9256,0.92565,1121800001.0
2009-10-07 09:10:00,0.92565,0.92565,0.92535,0.92535,628899998.0
2009-10-07 09:11:00,0.92535,0.9254,0.9252,0.92535,711799999.0
2009-10-07 09:12:00,0.92535,0.92535,0.92515,0.9253,676999999.0
2009-10-07 09:13:00,0.92535,0.9254,0.92515,0.9252,674000001.0
2009-10-07 09:14:00,0.9252,0.9253,0.9252,0.9252,772800000.0
2009-10-07 09:15:00,0.92525,0.9256,0.92525,0.92545,581100000.0
2009-10-07 09:16:00,0.92545,0.9257,0.9254,0.9256,523700002.0
2009-10-07 09:17:00,0.9256,0.9258,0.9256,0.92575,600600001.0
2009-10-07 09:18:00,0.92575,0.92575,0.92535,0.9254,335600001.0
2009-10-07 09:19:00,0.9254,0.92555,0.9253,0.92545,578800001.0
2009-10-07 09:20:00,0.92545,0.92545,0.92505,0.92505,780900001.0
2009-10-07 09:21:00,0.9251,0.9251,0.92425,0.92465,1068700001.0
2009-10-07 09:22:00,0.92465,0.9247,0.9244,0.9244,880099999.0
2009-10-07 09:23:00,0.9244,0.92515,0.92435,0.925,965600001.0
2009-10-07 09:24:00,0.925,0.925,0.92485,0.9249,1090800001.0
2009-10-07 09:25:00,0.9249,0.9249,0.9246,0.92475,613900000.0
2009-10-07 09:26:00,0.9247,0.92475,0.9244,0.9244,583500000.0
2009-10-07 09:27:00,0.9244,0.92445,0.92425,0.9244,540100001.0
2009-10-07 09:28:00,0.92435,0.9244,0.9243,0.9244,602000000.0
2009-10-07 09:29:00,0.9244,0.9244,0.9243,0.9243,337000000.0
2009-10-07 09:30:00,0.9243,0.9244,0.92415,0.9244,914800001.0
2009-10-07 09:31:00,0.92435,0.9244,0.92415,0.92415,505300000.0
2009-10-07 09:32:00,0.92415,0.9242,0.92415,0.92415,574100001.0
2009-10-07 09:33:00,0.92415,0.9242,0.92415,0.92415,686200000.0
2009-10-07 09:34:00,0.92415,0.92445,0.92415,0.9244,685700000.0
2009-10-07 09:35:00,0.9244,0.92455,0.92435,0.92445,521800001.0
2009-10-07 09:36:00,0.92445,0.9245,0.9243,0.9245,930499999.0
2009-10-07 09:37:00,0.9245,0.9246,0.9244,0.92445,562300000.0
2009-10-07 09:38:00,0.92445,0.9245,0.92435,0.92445,453200000.0
2009-10-07 09:39:00,0.9244,0.9245,0.9243,0.92435,512000000.0
2009-10-07 09:40:00,0.92435,0.92435,0.9242,0.9242,542100000.0
2009-10-07 09:41:00,0.9242,0.9243,0.92415,0.92415,475300000.0
2009-10-07 09:42:00,0.9242,0.9242,0.9241,0.92415,480500000.0
2009-10-07 09:43:00,0.92415,0.9242,0.92415,0.92415,485500000.0
2009-10-07 09:44:00,0.92415,0.9243,0.92415,0.92425,713000000.0
2009-10-07 09:45:00,0.92425,0.9243,0.924,0.9243,776819999.0
2009-10-07 09:46:00,0.92425,0.9243,0.9241,0.92415,863600001.0
2009-10-07 09:47:00,0.92415,0.92435,0.92415,0.92435,496000001.0
2009-10-07 09:48:00,0.92435,0.92435,0.9242,0.9242,384200000.0
2009-10-07 09:49:00,0.92425,0.9243,0.9242,0.9242,409500000.0
2009-10-07 09:50:00,0.9242,0.9243,0.92415,0.92415,502000000.0
2009-10-07 09:51:00,0.92415,0.92425,0.92415,0.92425,397699996.0
2009-10-07 09:52:00,0.9242,0.9243,0.92415,0.9243,530100000.0
2009-10-07 09:53:00,0.9243,0.9246,0.9243,0.9246,645800000.0
2009-10-07 09:54:00,0.92455,0.92495,0.92455,0.92495,1113299999.0
2009-10-07 09:55:00,0.92495,0.9251,0.9249,0.925,1089200001.0
2009-10-07 09:56:00,0.925,0.92515,0.9249,0.9249,849400001.0
2009-10-07 09:57:00,0.9249,0.925,0.9247,0.9247,1058999997.0
2009-10-07 09:58:00,0.92475,0.9249,0.9247,0.92475,1122199996.0
2009-10-07 09:59:00,0.92475,0.92525,0.92465,0.92525,791900002.0
2009-10-07 10:00:00,0.9253,0.92535,0.925,0.92505,702400000.0
2009-10-07 10:01:00,0.92505,0.92505,0.92485,0.92485,478100000.0
2009-10-07 10:02:00,0.92485,0.9249,0.92445,0.9247,423000000.0
2009-10-07 10:03:00,0.9247,0.9249,0.9247,0.92485,525300000.0
2009-10-07 10:04:00,0.92485,0.92485,0.92475,0.92475,643700001.0
2009-10-07 10:05:00,0.9248,0.9248,0.92465,0.92465,1154700000.0
2009-10-07 10:06:00,0.92465,0.92475,0.92465,0.92465,995499999.0
2009-10-07 10:07:00,0.92465,0.92465,0.92455,0.9246,574599997.0
2009-10-07 10:08:00,0.9246,0.92465,0.92455,0.9246,422900000.0
2009-10-07 10:09:00,0.9246,0.92495,0.92455,0.9248,651700001.0
2009-10-07 10:10:00,0.92475,0.9248,0.9246,0.92475,362300000.0
2009-10-07 10:11:00,0.92475,0.92475,0.92455,0.92455,573500001.0
2009-10-07 10:12:00,0.92455,0.92485,0.92455,0.92485,304200000.0
2009-10-07 10:13:00,0.92485,0.9249,0.9248,0.92485,296000000.0
2009-10-07 10:14:00,0.9249,0.92505,0.92485,0.92495,578000002.0
2009-10-07 10:15:00,0.92495,0.9251,0.92495,0.92505,394500000.0
2009-10-07 10:16:00,0.92505,0.92515,0.925,0.925,416400000.0
2009-10-07 10:17:00,0.925,0.92515,0.925,0.925,580600001.0
2009-10-07 10:18:00,0.925,0.9253,0.925,0.92525,707200000.0
2009-10-07 10:19:00,0.92525,0.9255,0.9252,0.9254,851500000.0
2009-10-07 10:20:00,0.92545,0.92555,0.9253,0.92535,561600000.0
2009-10-07 10:21:00,0.92535,0.9256,0.9253,0.9256,769999999.0
2009-10-07 10:22:00,0.9256,0.9257,0.92545,0.9256,447700000.0
2009-10-07 10:23:00,0.9256,0.9256,0.9253,0.92545,372900000.0
2009-10-07 10:24:00,0.9255,0.92555,0.9253,0.92535,350100001.0
2009-10-07 10:25:00,0.92535,0.92545,0.92535,0.9254,240500000.0
2009-10-07 10:26:00,0.9254,0.92545,0.9254,0.92545,68200000.0
2009-10-07 10:27:00,0.92545,0.9255,0.92545,0.92545,135400000.0
2009-10-07 10:28:00,0.92545,0.92565,0.92545,0.9255,585400000.0
2009-10-07 10:29:00,0.92545,0.926,0.92535,0.92595,1171000001.0
2009-10-07 10:30:00,0.92595,0.92625,0.92585,0.92615,963699999.0
2009-10-07 10:31:00,0.9261,0.92615,0.92565,0.92565,383400000.0
2009-10-07 10:32:00,0.92565,0.92575,0.92545,0.9255,541899999.0
2009-10-07 10:33:00,0.9255,0.92585,0.9253,0.9258,1149999999.0
2009-10-07 10:34:00,0.9258,0.926,0.9256,0.9258,702100000.0
2009-10-07 10:35:00,0.9258,0.9264,0.92565,0.92635,942100000.0
2009-10-07 10:36:00,0.9263,0.92635,0.9255,0.92555,869800000.0
2009-10-07 10:37:00,0.9255,0.9257,0.9255,0.9257,396299998.0
2009-10-07 10:38:00,0.9257,0.92575,0.9256,0.92565,252600000.0
2009-10-07 10:39:00,0.92565,0.9259,0.92565,0.92585,447500000.0
2009-10-07 10:40:00,0.92585,0.9259,0.9257,0.9258,561900000.0
2009-10-07 10:41:00,0.9258,0.92595,0.9258,0.92585,457499999.0
2009-10-07 10:42:00,0.92585,0.92585,0.92575,0.9258,268400000.0
2009-10-07 10:43:00,0.9258,0.9258,0.9256,0.92565,395200001.0
2009-10-07 10:44:00,0.92565,0.92565,0.9255,0.92555,362800001.0
2009-10-07 10:45:00,0.92555,0.92565,0.9255,0.9256,346799999.0
2009-10-07 10:46:00,0.9256,0.9256,0.92555,0.92555,161400000.0
2009-10-07 10:47:00,0.9256,0.92575,0.92535,0.9257,583100000.0
2009-10-07 10:48:00,0.9257,0.92585,0.9256,0.92565,381300000.0
2009-10-07 10:49:00,0.92565,0.92565,0.92555,0.92555,208400001.0
2009-10-07 10:50:00,0.92555,0.9256,0.92535,0.9254,251000001.0
2009-10-07 10:51:00,0.9254,0.9256,0.92535,0.92545,782900000.0
2009-10-07 10:52:00,0.9254,0.92555,0.9254,0.9255,775999996.0
2009-10-07 10:53:00,0.9255,0.92555,0.9254,0.92555,385599999.0
2009-10-07 10:54:00,0.92555,0.9257,0.92535,0.92535,456800000.0
2009-10-07 10:55:00,0.9254,0.92565,0.92535,0.92545,539299998.0
2009-10-07 10:56:00,0.92545,0.9255,0.9253,0.9253,656600001.0
2009-10-07 10:57:00,0.92535,0.92555,0.92535,0.9255,336100000.0
2009-10-07 10:58:00,0.9255,0.9256,0.92535,0.92555,423100000.0
2009-10-07 10:59:00,0.92555,0.92565,0.92545,0.9256,459200000.0
2009-10-07 11:00:00,0.9256,0.92625,0.9256,0.9261,771400000.0
2009-10-07 11:01:00,0.92605,0.92605,0.9258,0.926,664400000.0
2009-10-07 11:02:00,0.926,0.9261,0.92585,0.9259,474899999.0
2009-10-07 11:03:00,0.92595,0.92595,0.9256,0.9256,485699995.0
2009-10-07 11:04:00,0.9256,0.9257,0.92555,0.92565,522000001.0
2009-10-07 11:05:00,0.92565,0.9259,0.92565,0.9258,523600001.0
2009-10-07 11:06:00,0.9258,0.9265,0.92575,0.9261,1010500002.0
2009-10-07 11:07:00,0.9261,0.9262,0.92595,0.9261,434700000.0
2009-10-07 11:08:00,0.9261,0.92615,0.92605,0.92605,374900000.0
2009-10-07 11:09:00,0.92605,0.92605,0.92595,0.926,411600000.0
2009-10-07 11:10:00,0.926,0.92625,0.92595,0.9262,919500000.0
2009-10-07 11:11:00,0.9262,0.9262,0.9258,0.9258,528500000.0
2009-10-07 11:12:00,0.9258,0.9259,0.9258,0.9259,101600000.0
2009-10-07 11:13:00,0.9258,0.92585,0.92565,0.92565,365600000.0
2009-10-07 11:14:00,0.92565,0.9259,0.92565,0.92575,314600000.0
2009-10-07 11:15:00,0.92575,0.9258,0.9255,0.92565,396500000.0
2009-10-07 11:16:00,0.92565,0.92565,0.9256,0.92565,255500000.0
2009-10-07 11:17:00,0.92565,0.92565,0.92555,0.92565,687500001.0
2009-10-07 11:18:00,0.92565,0.92565,0.92545,0.92555,498500000.0
2009-10-07 11:19:00,0.9255,0.92555,0.9255,0.9255,510999999.0
2009-10-07 11:20:00,0.9255,0.9255,0.92535,0.92545,493500000.0
2009-10-07 11:21:00,0.92545,0.92565,0.92545,0.9256,496300000.0
2009-10-07 11:22:00,0.9256,0.92565,0.92545,0.92545,416700000.0
2009-10-07 11:23:00,0.92545,0.92565,0.92545,0.92565,219100000.0
2009-10-07 11:24:00,0.92565,0.92615,0.92565,0.92615,714800001.0
2009-10-07 11:25:00,0.92615,0.92625,0.92615,0.9262,486700001.0
2009-10-07 11:26:00,0.9262,0.9264,0.9262,0.9263,581800000.0
2009-10-07 11:27:00,0.9263,0.92635,0.92625,0.92625,245300000.0
2009-10-07 11:28:00,0.92625,0.9265,0.92625,0.9265,271400001.0
2009-10-07 11:29:00,0.9265,0.9268,0.9265,0.9268,386999999.0
2009-10-07 11:30:00,0.9268,0.9269,0.9265,0.9265,476300000.0
2009-10-07 11:31:00,0.9265,0.9265,0.92625,0.9263,598800000.0
2009-10-07 11:32:00,0.9263,0.9264,0.92605,0.9261,809700002.0
2009-10-07 11:33:00,0.92605,0.9261,0.92565,0.92575,610300000.0
2009-10-07 11:34:00,0.9258,0.92595,0.9257,0.92595,689000000.0
2009-10-07 11:35:00,0.9259,0.92605,0.9258,0.926,583600001.0
2009-10-07 11:36:00,0.926,0.92605,0.9259,0.92595,461700001.0
2009-10-07 11:37:00,0.92595,0.926,0.92575,0.9258,372599999.0
2009-10-07 11:38:00,0.9258,0.9259,0.9257,0.9257,247000000.0
2009-10-07 11:39:00,0.9257,0.92585,0.9257,0.92575,232500000.0
2009-10-07 11:40:00,0.92575,0.92595,0.9257,0.9258,495200000.0
2009-10-07 11:41:00,0.9258,0.92585,0.92575,0.92575,733799999.0
2009-10-07 11:42:00,0.92575,0.92585,0.9257,0.9257,343700001.0
2009-10-07 11:43:00,0.9257,0.92585,0.9257,0.92575,463100001.0
2009-10-07 11:44:00,0.92575,0.9258,0.9257,0.9258,591500000.0
2009-10-07 11:45:00,0.92575,0.9258,0.92575,0.9258,148300000.0
2009-10-07 11:46:00,0.9258,0.92585,0.92575,0.92575,134600000.0
2009-10-07 11:47:00,0.92575,0.92595,0.92575,0.92585,217200000.0
2009-10-07 11:48:00,0.92585,0.92595,0.92585,0.92595,604999997.0
2009-10-07 11:49:00,0.92595,0.926,0.9259,0.9259,180600000.0
2009-10-07 11:50:00,0.9259,0.92595,0.92585,0.92585,738200001.0
2009-10-07 11:51:00,0.92585,0.92585,0.9257,0.9257,440700000.0
2009-10-07 11:52:00,0.92565,0.92575,0.92555,0.92555,459899999.0
2009-10-07 11:53:00,0.92555,0.92565,0.92555,0.92565,428199997.0
2009-10-07 11:54:00,0.92565,0.9258,0.9256,0.9258,330899999.0
2009-10-07 11:55:00,0.9258,0.9258,0.92575,0.9258,398800000.0
2009-10-07 11:56:00,0.9258,0.9258,0.92575,0.92575,244600000.0
2009-10-07 11:57:00,0.92575,0.9259,0.92575,0.9258,539999999.0
2009-10-07 11:58:00,0.9258,0.9259,0.92575,0.9259,399500000.0
2009-10-07 11:59:00,0.92585,0.9261,0.92585,0.926,466600000.0
2009-10-07 12:00:00,0.926,0.926,0.9259,0.92595,269200000.0
2009-10-07 12:01:00,0.92595,0.9263,0.9259,0.92625,543399999.0
2009-10-07 12:02:00,0.92625,0.92645,0.92625,0.9264,582400003.0
2009-10-07 12:03:00,0.9264,0.9265,0.9264,0.9265,442300001.0
2009-10-07 12:04:00,0.9265,0.92665,0.9265,0.92655,580700000.0
2009-10-07 12:05:00,0.92655,0.92665,0.9265,0.92655,372000000.0
2009-10-07 12:06:00,0.92655,0.9268,0.92655,0.9268,531600001.0
2009-10-07 12:07:00,0.9268,0.9268,0.9267,0.9267,243200000.0
2009-10-07 12:08:00,0.9267,0.92675,0.9266,0.9266,197100000.0
2009-10-07 12:09:00,0.92665,0.9268,0.92665,0.92675,751500001.0
2009-10-07 12:10:00,0.92675,0.9269,0.92675,0.9268,301900000.0
2009-10-07 12:11:00,0.9268,0.92705,0.9267,0.92705,509600000.0
2009-10-07 12:12:00,0.92705,0.9272,0.92705,0.92715,362400000.0
2009-10-07 12:13:00,0.92715,0.9272,0.92705,0.92715,486000000.0
2009-10-07 12:14:00,0.92715,0.92725,0.92705,0.92705,460200000.0
2009-10-07 12:15:00,0.92705,0.9272,0.92705,0.92705,635100002.0
2009-10-07 12:16:00,0.92705,0.92705,0.92675,0.9268,706999999.0
2009-10-07 12:17:00,0.9268,0.92685,0.9267,0.9267,555799999.0
2009-10-07 12:18:00,0.92675,0.9268,0.9267,0.92675,340500000.0
2009-10-07 12:19:00,0.92675,0.9268,0.92655,0.92655,163400000.0
2009-10-07 12:20:00,0.92655,0.92665,0.92655,0.9266,514100000.0
2009-10-07 12:21:00,0.9266,0.92675,0.9266,0.9267,236600000.0
2009-10-07 12:22:00,0.9267,0.9271,0.9267,0.92705,823800000.0
2009-10-07 12:23:00,0.927,0.927,0.92685,0.927,262400000.0
2009-10-07 12:24:00,0.927,0.92705,0.9269,0.9269,313200000.0
2009-10-07 12:25:00,0.9269,0.92705,0.9269,0.92705,420500000.0
2009-10-07 12:26:00,0.92705,0.92725,0.927,0.92725,312900001.0
2009-10-07 12:27:00,0.9273,0.92735,0.92725,0.92735,229099999.0
2009-10-07 12:28:00,0.92735,0.9274,0.92725,0.9273,346600000.0
2009-10-07 12:29:00,0.9273,0.92735,0.92725,0.92725,281300000.0
2009-10-07 12:30:00,0.9272,0.92725,0.9271,0.9272,583000000.0
2009-10-07 12:31:00,0.9272,0.9272,0.927,0.9271,434000004.0
2009-10-07 12:32:00,0.9271,0.92715,0.927,0.92705,266599999.0
2009-10-07 12:33:00,0.92705,0.92715,0.9268,0.9271,648800001.0
2009-10-07 12:34:00,0.9271,0.9271,0.927,0.92705,348400000.0
2009-10-07 12:35:00,0.92705,0.92715,0.92705,0.92715,392300000.0
2009-10-07 12:36:00,0.92715,0.9272,0.9271,0.9272,558699999.0
2009-10-07 12:37:00,0.9272,0.9272,0.9271,0.9272,327300000.0
2009-10-07 12:38:00,0.92715,0.92715,0.92715,0.92715,286000000.0
2009-10-07 12:39:00,0.92715,0.9272,0.9271,0.92715,207000000.0
2009-10-07 12:40:00,0.9271,0.9271,0.92705,0.9271,327900000.0
2009-10-07 12:41:00,0.92705,0.92715,0.92705,0.92715,465100000.0
2009-10-07 12:42:00,0.92715,0.9274,0.9271,0.9274,425999999.0
2009-10-07 12:43:00,0.9274,0.92745,0.9273,0.9273,331900000.0
2009-10-07 12:44:00,0.9273,0.92735,0.92715,0.92725,186700000.0
2009-10-07 12:45:00,0.92725,0.92725,0.927,0.92705,472100000.0
2009-10-07 12:46:00,0.92705,0.9271,0.9269,0.9269,275499999.0
2009-10-07 12:47:00,0.9269,0.9269,0.9266,0.9267,969400000.0
2009-10-07 12:48:00,0.92665,0.92675,0.9266,0.92665,907000002.0
2009-10-07 12:49:00,0.92665,0.9267,0.92655,0.9266,493799999.0
2009-10-07 12:50:00,0.9266,0.92675,0.9259,0.9259,1350999999.0
2009-10-07 12:51:00,0.9259,0.92625,0.9259,0.92625,735799999.0
2009-10-07 12:52:00,0.92625,0.92625,0.926,0.9261,492600001.0
2009-10-07 12:53:00,0.9261,0.9261,0.9255,0.9255,565100001.0
2009-10-07 12:54:00,0.92545,0.9255,0.92525,0.92525,960500001.0
2009-10-07 12:55:00,0.92525,0.92555,0.92525,0.92555,354799999.0
2009-10-07 12:56:00,0.92555,0.92555,0.9253,0.92535,737499999.0
2009-10-07 12:57:00,0.92535,0.92545,0.9253,0.9253,538300000.0
2009-10-07 12:58:00,0.9253,0.92535,0.92505,0.92525,709700001.0
2009-10-07 12:59:00,0.92525,0.9255,0.92525,0.9253,752700000.0
2009-10-07 13:00:00,0.92525,0.9255,0.92525,0.92545,734899999.0
2009-10-07 13:01:00,0.92545,0.92545,0.9249,0.92505,741400000.0
2009-10-07 13:02:00,0.92505,0.9252,0.9245,0.9246,837099996.0
2009-10-07 13:03:00,0.9246,0.9246,0.92405,0.92405,795899999.0
2009-10-07 13:04:00,0.92405,0.92415,0.92365,0.92365,827939997.0
2009-10-07 13:05:00,0.9236,0.92365,0.92325,0.9235,787299999.0
2009-10-07 13:06:00,0.9235,0.9237,0.9234,0.9237,729500000.0
2009-10-07 13:07:00,0.9237,0.9238,0.9236,0.92375,418100000.0
2009-10-07 13:08:00,0.92375,0.9241,0.92375,0.92405,742500000.0
2009-10-07 13:09:00,0.92405,0.92445,0.92405,0.9243,631300000.0
2009-10-07 13:10:00,0.9243,0.9243,0.92405,0.9241,632600001.0
2009-10-07 13:11:00,0.92405,0.92435,0.92405,0.9243,429100000.0
2009-10-07 13:12:00,0.9243,0.9244,0.92415,0.92415,224200000.0
2009-10-07 13:13:00,0.92415,0.92445,0.92405,0.92435,499500001.0
2009-10-07 13:14:00,0.92435,0.9244,0.9243,0.9243,255000000.0
2009-10-07 13:15:00,0.9243,0.92435,0.92425,0.92435,304900000.0
2009-10-07 13:16:00,0.9243,0.9243,0.92415,0.92415,514800001.0
2009-10-07 13:17:00,0.9242,0.9243,0.9242,0.92425,408199999.0
2009-10-07 13:18:00,0.92425,0.92445,0.92425,0.92435,286400000.0
2009-10-07 13:19:00,0.92435,0.9244,0.9243,0.92435,549400000.0
2009-10-07 13:20:00,0.92435,0.9244,0.92405,0.92405,426999998.0
2009-10-07 13:21:00,0.92405,0.9242,0.92405,0.9242,619500001.0
2009-10-07 13:22:00,0.92415,0.92425,0.9241,0.9242,1065700001.0
2009-10-07 13:23:00,0.9242,0.92435,0.92405,0.9241,722899999.0
2009-10-07 13:24:00,0.92405,0.92435,0.92395,0.9243,725400000.0
2009-10-07 13:25:00,0.9243,0.9246,0.9242,0.92455,729400001.0
2009-10-07 13:26:00,0.92455,0.92485,0.9245,0.9247,928300005.0
2009-10-07 13:27:00,0.9247,0.9249,0.92465,0.9249,681500003.0
2009-10-07 13:28:00,0.9249,0.9253,0.9249,0.92505,802599998.0
2009-10-07 13:29:00,0.92505,0.92505,0.9249,0.92495,527700000.0
2009-10-07 13:30:00,0.92495,0.92495,0.9249,0.92495,191000000.0
2009-10-07 13:31:00,0.92495,0.92535,0.9248,0.9252,755800000.0
2009-10-07 13:32:00,0.92515,0.9253,0.92475,0.9248,869999999.0
2009-10-07 13:33:00,0.9248,0.9248,0.9246,0.92465,626099999.0
2009-10-07 13:34:00,0.92465,0.92465,0.9245,0.92455,299300000.0
2009-10-07 13:35:00,0.9245,0.9246,0.9245,0.9246,702200000.0
2009-10-07 13:36:00,0.9246,0.9248,0.92455,0.92475,555399999.0
2009-10-07 13:37:00,0.92475,0.9248,0.92465,0.92475,493099999.0
2009-10-07 13:38:00,0.92475,0.9248,0.92465,0.92475,447400000.0
2009-10-07 13:39:00,0.92475,0.92485,0.92475,0.92475,704399999.0
2009-10-07 13:40:00,0.92475,0.92485,0.92475,0.9248,723300000.0
2009-10-07 13:41:00,0.9248,0.92485,0.92475,0.9248,358000000.0
2009-10-07 13:42:00,0.9248,0.92485,0.92475,0.9248,258400000.0
2009-10-07 13:43:00,0.9248,0.9248,0.9246,0.92475,298000000.0
2009-10-07 13:44:00,0.92475,0.92485,0.9247,0.92475,333000000.0
2009-10-07 13:45:00,0.92475,0.92485,0.92475,0.9248,397900000.0
2009-10-07 13:46:00,0.92485,0.9249,0.9248,0.9248,447000000.0
2009-10-07 13:47:00,0.9248,0.92485,0.9248,0.92485,247600000.0
2009-10-07 13:48:00,0.92485,0.92485,0.9248,0.9248,176600000.0
2009-10-07 13:49:00,0.9248,0.9249,0.9248,0.92485,440500000.0
2009-10-07 13:50:00,0.92485,0.9249,0.9248,0.9248,292700002.0
2009-10-07 13:51:00,0.92485,0.9251,0.9248,0.92505,578100000.0
2009-10-07 13:52:00,0.92505,0.92525,0.92505,0.9252,379300000.0
2009-10-07 13:53:00,0.9252,0.9253,0.9251,0.92515,416400000.0
2009-10-07 13:54:00,0.92515,0.92525,0.9251,0.9252,306600000.0
2009-10-07 13:55:00,0.92515,0.9252,0.92505,0.92515,654199999.0
2009-10-07 13:56:00,0.92515,0.92515,0.925,0.9251,455300000.0
2009-10-07 13:57:00,0.9251,0.92515,0.925,0.925,336500001.0
2009-10-07 13:58:00,0.925,0.9251,0.925,0.9251,247000000.0
2009-10-07 13:59:00,0.9251,0.92515,0.925,0.92505,248099999.0
2009-10-07 14:00:00,0.9251,0.9251,0.9246,0.92465,757099999.0
2009-10-07 14:01:00,0.92465,0.92475,0.9245,0.9245,691900000.0
2009-10-07 14:02:00,0.9245,0.92455,0.92445,0.9245,511199999.0
2009-10-07 14:03:00,0.9245,0.92465,0.9245,0.92465,704800000.0
2009-10-07 14:04:00,0.92465,0.92485,0.9246,0.9246,930300001.0
2009-10-07 14:05:00,0.9246,0.92485,0.9246,0.9248,525299999.0
2009-10-07 14:06:00,0.9248,0.9248,0.92465,0.92475,751599999.0
2009-10-07 14:07:00,0.92475,0.92485,0.92465,0.9248,395800000.0
2009-10-07 14:08:00,0.9248,0.92485,0.92475,0.9248,210299999.0
2009-10-07 14:09:00,0.92475,0.92485,0.9247,0.92475,338200000.0
2009-10-07 14:10:00,0.92475,0.92485,0.9246,0.9247,601400003.0
2009-10-07 14:11:00,0.92465,0.9247,0.9246,0.9247,277100000.0
2009-10-07 14:12:00,0.9247,0.92485,0.9247,0.92475,636700001.0
2009-10-07 14:13:00,0.92475,0.92485,0.92475,0.92485,219100000.0
2009-10-07 14:14:00,0.92485,0.9249,0.9247,0.9248,428200000.0
2009-10-07 14:15:00,0.9248,0.9249,0.9248,0.92485,257000000.0
2009-10-07 14:16:00,0.92485,0.92485,0.9247,0.9247,309500000.0
2009-10-07 14:17:00,0.9247,0.92485,0.92465,0.9247,622600000.0
2009-10-07 14:18:00,0.9247,0.92475,0.92435,0.9244,755999997.0
2009-10-07 14:19:00,0.92445,0.92445,0.9243,0.9243,164800000.0
2009-10-07 14:20:00,0.9243,0.9246,0.92425,0.9246,735699999.0
2009-10-07 14:21:00,0.9246,0.9246,0.9244,0.92445,499800001.0
2009-10-07 14:22:00,0.92445,0.9245,0.92435,0.9244,551900000.0
2009-10-07 14:23:00,0.9244,0.92455,0.9244,0.92455,534800002.0
2009-10-07 14:24:00,0.92455,0.92455,0.92445,0.9245,461099999.0
2009-10-07 14:25:00,0.9245,0.92465,0.9245,0.9246,364800000.0
2009-10-07 14:26:00,0.9246,0.9247,0.92455,0.92465,320000000.0
2009-10-07 14:27:00,0.92465,0.92465,0.9246,0.9246,288300000.0
2009-10-07 14:28:00,0.92465,0.9247,0.9245,0.9246,446500001.0
2009-10-07 14:29:00,0.9246,0.9246,0.9245,0.92455,544400000.0
2009-10-07 14:30:00,0.92455,0.92455,0.9243,0.92445,615300001.0
2009-10-07 14:31:00,0.9244,0.9245,0.92425,0.92435,373100001.0
2009-10-07 14:32:00,0.9243,0.92465,0.9243,0.9246,423199999.0
2009-10-07 14:33:00,0.9246,0.92465,0.92455,0.9246,409699997.0
2009-10-07 14:34:00,0.9246,0.92475,0.9246,0.92475,229100000.0
2009-10-07 14:35:00,0.92475,0.92485,0.9245,0.9245,519100000.0
2009-10-07 14:36:00,0.9245,0.9245,0.92435,0.9244,646800000.0
2009-10-07 14:37:00,0.92445,0.9245,0.9242,0.9242,250400000.0
2009-10-07 14:38:00,0.9242,0.9246,0.92415,0.9246,502799998.0
2009-10-07 14:39:00,0.9246,0.92465,0.92435,0.92445,537700000.0
2009-10-07 14:40:00,0.92445,0.9247,0.9244,0.92455,683200001.0
2009-10-07 14:41:00,0.9245,0.9246,0.92445,0.92455,422600001.0
2009-10-07 14:42:00,0.92455,0.9246,0.9244,0.92445,713400000.0
2009-10-07 14:43:00,0.9245,0.9245,0.9243,0.92435,404400000.0
2009-10-07 14:44:00,0.92435,0.9244,0.9243,0.9243,376300000.0
2009-10-07 14:45:00,0.9243,0.92435,0.92425,0.9243,373300001.0
2009-10-07 14:46:00,0.9243,0.9243,0.9241,0.9241,671600000.0
2009-10-07 14:47:00,0.9241,0.9242,0.9241,0.9241,503600000.0
2009-10-07 14:48:00,0.9241,0.9242,0.92385,0.9239,540500000.0
2009-10-07 14:49:00,0.9239,0.9239,0.9238,0.9239,916700000.0
2009-10-07 14:50:00,0.92385,0.92405,0.9238,0.9239,858500000.0
2009-10-07 14:51:00,0.9239,0.9239,0.9237,0.92375,478000000.0
2009-10-07 14:52:00,0.92375,0.92385,0.9236,0.9236,414800000.0
2009-10-07 14:53:00,0.9236,0.9236,0.92335,0.92345,590700002.0
2009-10-07 14:54:00,0.92345,0.9235,0.92295,0.923,974200002.0
2009-10-07 14:55:00,0.923,0.92305,0.9229,0.92295,534399997.0
2009-10-07 14:56:00,0.92295,0.9231,0.92295,0.923,563600000.0
2009-10-07 14:57:00,0.92295,0.923,0.92295,0.92295,480000000.0
2009-10-07 14:58:00,0.92295,0.92335,0.92295,0.92325,451100001.0
2009-10-07 14:59:00,0.92325,0.9233,0.9231,0.92315,546600000.0
2009-10-07 15:00:00,0.92315,0.92315,0.92285,0.923,586800000.0
2009-10-07 15:01:00,0.92295,0.9233,0.92295,0.9232,429199999.0
2009-10-07 15:02:00,0.9232,0.9233,0.92295,0.92325,516500000.0
2009-10-07 15:03:00,0.9232,0.9233,0.92305,0.92305,722899998.0
2009-10-07 15:04:00,0.92305,0.9231,0.92285,0.92295,553000000.0
2009-10-07 15:05:00,0.92295,0.92315,0.92295,0.923,661800001.0
2009-10-07 15:06:00,0.923,0.9232,0.923,0.92305,448300001.0
2009-10-07 15:07:00,0.92305,0.92305,0.9228,0.92285,759800001.0
2009-10-07 15:08:00,0.92285,0.9229,0.9228,0.92285,839599997.0
2009-10-07 15:09:00,0.92285,0.92285,0.92275,0.9228,754399998.0
2009-10-07 15:10:00,0.92275,0.92285,0.92265,0.9228,591700000.0
2009-10-07 15:11:00,0.9228,0.9228,0.9226,0.9226,573000002.0
2009-10-07 15:12:00,0.9226,0.92295,0.9226,0.92295,639000001.0
2009-10-07 15:13:00,0.92295,0.9233,0.9229,0.92325,534600001.0
2009-10-07 15:14:00,0.92325,0.9234,0.92305,0.92335,478000000.0
2009-10-07 15:15:00,0.92335,0.9235,0.92335,0.92345,249500000.0
2009-10-07 15:16:00,0.92345,0.92355,0.9234,0.9235,353300000.0
2009-10-07 15:17:00,0.9235,0.9236,0.9235,0.92355,313400000.0
2009-10-07 15:18:00,0.92355,0.9236,0.92355,0.9236,109000000.0
2009-10-07 15:19:00,0.9236,0.9236,0.9234,0.9235,274100000.0
2009-10-07 15:20:00,0.9235,0.9236,0.9235,0.92355,185800000.0
2009-10-07 15:21:00,0.92355,0.92385,0.92355,0.92385,335999998.0
2009-10-07 15:22:00,0.92385,0.924,0.92385,0.9239,187500000.0
2009-10-07 15:23:00,0.9239,0.9241,0.9239,0.9241,550100001.0
2009-10-07 15:24:00,0.92415,0.92425,0.924,0.924,342800000.0
2009-10-07 15:25:00,0.92405,0.9242,0.92395,0.92395,965600000.0
2009-10-07 15:26:00,0.92395,0.924,0.92365,0.92385,1125300001.0
2009-10-07 15:27:00,0.92385,0.9239,0.92365,0.9237,456699999.0
2009-10-07 15:28:00,0.9237,0.92385,0.9237,0.92385,331300001.0
2009-10-07 15:29:00,0.92385,0.92415,0.92385,0.92415,686000000.0
2009-10-07 15:30:00,0.92415,0.9242,0.924,0.92415,587300001.0
2009-10-07 15:31:00,0.92415,0.92415,0.9239,0.92405,729600001.0
2009-10-07 15:32:00,0.924,0.92405,0.92375,0.92375,710300001.0
2009-10-07 15:33:00,0.92375,0.92405,0.92375,0.924,662700002.0
2009-10-07 15:34:00,0.924,0.924,0.92375,0.9239,548500000.0
2009-10-07 15:35:00,0.9239,0.924,0.9237,0.92385,881700000.0
2009-10-07 15:36:00,0.92385,0.924,0.92385,0.924,570499999.0
2009-10-07 15:37:00,0.924,0.9241,0.92385,0.92385,854300001.0
2009-10-07 15:38:00,0.92385,0.9241,0.9238,0.92395,813699997.0
2009-10-07 15:39:00,0.92395,0.92415,0.92395,0.9241,540100000.0
2009-10-07 15:40:00,0.9241,0.9241,0.92395,0.9241,652500001.0
2009-10-07 15:41:00,0.9241,0.9242,0.92405,0.9241,969900000.0
2009-10-07 15:42:00,0.9241,0.92415,0.92395,0.92405,877999997.0
2009-10-07 15:43:00,0.924,0.92415,0.92395,0.924,638200000.0
2009-10-07 15:44:00,0.924,0.9243,0.924,0.9242,648400000.0
2009-10-07 15:45:00,0.92425,0.9243,0.9241,0.9242,557600000.0
2009-10-07 15:46:00,0.9242,0.92435,0.92415,0.9242,597200001.0
2009-10-07 15:47:00,0.9242,0.9243,0.92385,0.924,622500000.0
2009-10-07 15:48:00,0.924,0.92405,0.92385,0.92395,722399999.0
2009-10-07 15:49:00,0.92395,0.92405,0.9239,0.92395,747099999.0
2009-10-07 15:50:00,0.92395,0.92405,0.9239,0.92395,786299998.0
2009-10-07 15:51:00,0.92395,0.92405,0.9239,0.9239,751900000.0
2009-10-07 15:52:00,0.9239,0.924,0.92385,0.9239,319300001.0
2009-10-07 15:53:00,0.9239,0.9239,0.92365,0.9237,498600000.0
2009-10-07 15:54:00,0.92375,0.92385,0.9237,0.92375,744800001.0
2009-10-07 15:55:00,0.92375,0.9239,0.92365,0.92365,532700000.0
2009-10-07 15:56:00,0.92365,0.92375,0.9236,0.92365,447600001.0
2009-10-07 15:57:00,0.92365,0.9237,0.92355,0.92365,465700000.0
2009-10-07 15:58:00,0.9237,0.9238,0.9236,0.92365,584600000.0
2009-10-07 15:59:00,0.92365,0.9238,0.9236,0.9238,984199998.0
2009-10-07 16:00:00,0.9238,0.92385,0.92365,0.9238,592900003.0
2009-10-07 16:01:00,0.9238,0.924,0.92375,0.924,586299999.0
2009-10-07 16:02:00,0.92395,0.92415,0.9239,0.9241,611100000.0
2009-10-07 16:03:00,0.9241,0.9243,0.92405,0.92425,1153299999.0
2009-10-07 16:04:00,0.92425,0.9246,0.92425,0.9245,827100001.0
2009-10-07 16:05:00,0.9245,0.92495,0.9245,0.92485,734999999.0
2009-10-07 16:06:00,0.92485,0.92495,0.9247,0.9249,867800000.0
2009-10-07 16:07:00,0.9249,0.92515,0.9247,0.92515,887400002.0
2009-10-07 16:08:00,0.92525,0.92555,0.92525,0.9254,756699999.0
2009-10-07 16:09:00,0.9254,0.9254,0.92495,0.92515,897100001.0
2009-10-07 16:10:00,0.92515,0.92525,0.92505,0.9251,841600003.0
2009-10-07 16:11:00,0.9251,0.92515,0.92505,0.9251,1066300003.0
2009-10-07 16:12:00,0.9251,0.92515,0.92505,0.92505,657799997.0
2009-10-07 16:13:00,0.92505,0.92505,0.9249,0.92505,1021099998.0
2009-10-07 16:14:00,0.92505,0.92505,0.92495,0.925,746800001.0
2009-10-07 16:15:00,0.925,0.925,0.92495,0.92495,1147099993.0
2009-10-07 16:16:00,0.92495,0.925,0.92495,0.92495,1065800006.0
2009-10-07 16:17:00,0.92495,0.925,0.92495,0.925,668400000.0
2009-10-07 16:18:00,0.925,0.9252,0.92495,0.9252,1155200003.0
2009-10-07 16:19:00,0.9252,0.92545,0.92515,0.9253,702799998.0
2009-10-07 16:20:00,0.92525,0.9254,0.92525,0.92535,866199999.0
2009-10-07 16:21:00,0.9254,0.9254,0.9253,0.92535,411299999.0
2009-10-07 16:22:00,0.92535,0.92535,0.9252,0.9253,1037500004.0
2009-10-07 16:23:00,0.9253,0.92535,0.92515,0.9252,1042499998.0
2009-10-07 16:24:00,0.9252,0.9252,0.9251,0.9251,963400001.0
2009-10-07 16:25:00,0.9251,0.9251,0.925,0.92505,948699997.0
2009-10-07 16:26:00,0.92505,0.9251,0.92495,0.925,631799994.0
2009-10-07 16:27:00,0.925,0.925,0.9249,0.9249,432700002.0
2009-10-07 16:28:00,0.9249,0.925,0.9249,0.92495,257700001.0
2009-10-07 16:29:00,0.92495,0.92495,0.9248,0.9248,324700000.0
2009-10-07 16:30:00,0.9248,0.92485,0.92475,0.92475,384200000.0
2009-10-07 16:31:00,0.9247,0.92475,0.92455,0.92465,548199998.0
2009-10-07 16:32:00,0.92465,0.9247,0.9245,0.9245,683299998.0
2009-10-07 16:33:00,0.9245,0.9246,0.92445,0.9245,706500002.0
2009-10-07 16:34:00,0.9245,0.9245,0.92425,0.9243,439100000.0
2009-10-07 16:35:00,0.9243,0.92435,0.9241,0.9241,495200000.0
2009-10-07 16:36:00,0.9241,0.9241,0.9238,0.9239,450199999.0
2009-10-07 16:37:00,0.9239,0.92395,0.92375,0.92375,894300003.0
2009-10-07 16:38:00,0.92375,0.92375,0.92355,0.92365,659000000.0
2009-10-07 16:39:00,0.92365,0.92365,0.92315,0.92325,1107699999.0
2009-10-07 16:40:00,0.92325,0.9233,0.92315,0.92315,1071299998.0
2009-10-07 16:41:00,0.92315,0.9232,0.92295,0.9231,652399998.0
2009-10-07 16:42:00,0.9231,0.92315,0.92285,0.92295,804700001.0
2009-10-07 16:43:00,0.92295,0.923,0.9229,0.92295,817199999.0
2009-10-07 16:44:00,0.923,0.9232,0.92295,0.923,1068500001.0
2009-10-07 16:45:00,0.923,0.92315,0.923,0.92315,526900000.0
2009-10-07 16:46:00,0.9231,0.92315,0.92285,0.92285,543700000.0
2009-10-07 16:47:00,0.92285,0.9229,0.9227,0.9227,361800001.0
2009-10-07 16:48:00,0.9227,0.92275,0.92265,0.9227,406100000.0
2009-10-07 16:49:00,0.9227,0.9229,0.9227,0.9228,566700002.0
2009-10-07 16:50:00,0.92285,0.923,0.92285,0.923,499400000.0
2009-10-07 16:51:00,0.923,0.92325,0.923,0.9231,426300000.0
2009-10-07 16:52:00,0.9231,0.9232,0.92305,0.92305,380599999.0
2009-10-07 16:53:00,0.9231,0.9233,0.9231,0.9233,553700002.0
2009-10-07 16:54:00,0.9233,0.9233,0.92305,0.9231,375000000.0
2009-10-07 16:55:00,0.9231,0.9231,0.92295,0.923,361500000.0
2009-10-07 16:56:00,0.923,0.923,0.9228,0.9228,359799999.0
2009-10-07 16:57:00,0.9228,0.92295,0.92275,0.9228,740000001.0
2009-10-07 16:58:00,0.9228,0.9228,0.9225,0.9225,435500001.0
2009-10-07 16:59:00,0.9225,0.92265,0.92245,0.9226,1023899999.0
2009-10-07 17:00:00,0.9226,0.9229,0.92255,0.9228,641589998.0
2009-10-07 17:01:00,0.9228,0.92305,0.9228,0.923,618499999.0
2009-10-07 17:02:00,0.923,0.9233,0.9229,0.9233,351400000.0
2009-10-07 17:03:00,0.9233,0.92345,0.92325,0.92335,540300001.0
2009-10-07 17:04:00,0.9234,0.9234,0.9231,0.9232,543199999.0
2009-10-07 17:05:00,0.92325,0.92325,0.92315,0.92325,392300000.0
2009-10-07 17:06:00,0.92325,0.9233,0.92315,0.92315,357400000.0
2009-10-07 17:07:00,0.92315,0.92325,0.92315,0.92315,261200000.0
2009-10-07 17:08:00,0.9232,0.9232,0.9229,0.9229,371900001.0
2009-10-07 17:09:00,0.9229,0.923,0.92285,0.9229,519100000.0
2009-10-07 17:10:00,0.9229,0.9231,0.9229,0.9231,681999999.0
2009-10-07 17:11:00,0.9231,0.9232,0.92305,0.92315,787700002.0
2009-10-07 17:12:00,0.92315,0.9232,0.92295,0.923,507399999.0
2009-10-07 17:13:00,0.923,0.92305,0.92285,0.9229,420800000.0
2009-10-07 17:14:00,0.9229,0.9229,0.9229,0.9229,463600000.0
2009-10-07 17:15:00,0.9229,0.92305,0.9229,0.92305,631300000.0
2009-10-07 17:16:00,0.92305,0.92305,0.9229,0.9229,385700000.0
2009-10-07 17:17:00,0.9229,0.92295,0.92285,0.9229,308300000.0
2009-10-07 17:18:00,0.9229,0.9229,0.92285,0.92285,282100000.0
2009-10-07 17:19:00,0.92285,0.9229,0.9228,0.9229,626800000.0
2009-10-07 17:20:00,0.9229,0.92295,0.92285,0.92285,446600000.0
2009-10-07 17:21:00,0.92285,0.9229,0.92275,0.92285,513800002.0
2009-10-07 17:22:00,0.92285,0.923,0.92285,0.923,523200000.0
2009-10-07 17:23:00,0.923,0.92315,0.92295,0.9231,470800000.0
2009-10-07 17:24:00,0.9231,0.9232,0.9231,0.92315,893199998.0
2009-10-07 17:25:00,0.92315,0.92325,0.92305,0.9231,426799999.0
2009-10-07 17:26:00,0.9231,0.9231,0.92295,0.92295,255600000.0
2009-10-07 17:27:00,0.92295,0.923,0.9228,0.92285,314400000.0
2009-10-07 17:28:00,0.9228,0.92285,0.92275,0.9228,235999999.0
2009-10-07 17:29:00,0.9228,0.9229,0.9227,0.92275,487700002.0
2009-10-07 17:30:00,0.92275,0.9228,0.9227,0.92275,329600000.0
2009-10-07 17:31:00,0.92275,0.92275,0.9226,0.9227,457300000.0
2009-10-07 17:32:00,0.9227,0.9228,0.92265,0.9227,419899998.0
2009-10-07 17:33:00,0.9227,0.9227,0.9225,0.9226,211000001.0
2009-10-07 17:34:00,0.9226,0.92265,0.9225,0.9225,341399999.0
2009-10-07 17:35:00,0.92255,0.9226,0.9225,0.9225,351800000.0
2009-10-07 17:36:00,0.9225,0.9226,0.9225,0.9226,214700001.0
2009-10-07 17:37:00,0.9226,0.9226,0.9225,0.9225,418100000.0
2009-10-07 17:38:00,0.92255,0.92255,0.9225,0.9225,774200001.0
2009-10-07 17:39:00,0.9225,0.9226,0.9225,0.92255,605700001.0
2009-10-07 17:40:00,0.92255,0.92255,0.9225,0.9225,226999998.0
2009-10-07 17:41:00,0.9225,0.9227,0.9225,0.9227,324600000.0
2009-10-07 17:42:00,0.92265,0.92265,0.9225,0.9225,520800001.0
2009-10-07 17:43:00,0.9225,0.9226,0.92245,0.9225,1286799999.0
2009-10-07 17:44:00,0.9225,0.92255,0.92245,0.9225,579999998.0
2009-10-07 17:45:00,0.9225,0.9225,0.9225,0.9225,168000000.0
2009-10-07 17:46:00,0.9225,0.92255,0.9225,0.9225,682699999.0
2009-10-07 17:47:00,0.9225,0.9227,0.9225,0.9227,368900000.0
2009-10-07 17:48:00,0.9227,0.92275,0.9226,0.9226,509700000.0
2009-10-07 17:49:00,0.9226,0.9229,0.9226,0.9229,267000000.0
2009-10-07 17:50:00,0.9228,0.9229,0.9228,0.92285,300799999.0
2009-10-07 17:51:00,0.92285,0.92285,0.92275,0.9228,239700000.0
2009-10-07 17:52:00,0.9228,0.9228,0.9227,0.9228,452800004.0
2009-10-07 17:53:00,0.92275,0.923,0.92275,0.923,182400000.0
2009-10-07 17:54:00,0.923,0.9231,0.92295,0.9231,282099999.0
2009-10-07 17:55:00,0.9231,0.9232,0.9231,0.9231,227700000.0
2009-10-07 17:56:00,0.92305,0.92315,0.92295,0.92305,341700000.0
2009-10-07 17:57:00,0.92305,0.9232,0.9229,0.9231,432500000.0
2009-10-07 17:58:00,0.92315,0.9233,0.92305,0.9233,373699999.0
2009-10-07 17:59:00,0.92325,0.9233,0.92295,0.92295,596099996.0
2009-10-07 18:00:00,0.923,0.9232,0.92295,0.9231,631699996.0
2009-10-07 18:01:00,0.9231,0.9232,0.923,0.923,566100003.0
2009-10-07 18:02:00,0.92305,0.9231,0.9229,0.92295,396300000.0
2009-10-07 18:03:00,0.92295,0.923,0.92285,0.9229,499600003.0
2009-10-07 18:04:00,0.9229,0.9229,0.92275,0.92275,521700000.0
2009-10-07 18:05:00,0.92275,0.9228,0.92265,0.92265,771100002.0
2009-10-07 18:06:00,0.92265,0.923,0.92265,0.9228,668800000.0
2009-10-07 18:07:00,0.9228,0.92285,0.92275,0.92285,351700000.0
2009-10-07 18:08:00,0.92285,0.9229,0.92275,0.9228,629499999.0
2009-10-07 18:09:00,0.9228,0.92285,0.92275,0.9228,377500000.0
2009-10-07 18:10:00,0.9228,0.9229,0.9228,0.92285,275800000.0
2009-10-07 18:11:00,0.92285,0.92285,0.92275,0.9228,165100000.0
2009-10-07 18:12:00,0.9228,0.9228,0.9227,0.92275,777600004.0
2009-10-07 18:13:00,0.92275,0.92275,0.9226,0.92265,584100000.0
2009-10-07 18:14:00,0.92265,0.92265,0.9225,0.9225,462300000.0
2009-10-07 18:15:00,0.9225,0.9225,0.9222,0.92225,535500000.0
2009-10-07 18:16:00,0.9222,0.9222,0.9221,0.9221,277000000.0
2009-10-07 18:17:00,0.9221,0.92225,0.92205,0.9222,375599999.0
2009-10-07 18:18:00,0.9222,0.92225,0.9222,0.9222,226100000.0
2009-10-07 18:19:00,0.9222,0.92245,0.92215,0.92245,609600001.0
2009-10-07 18:20:00,0.92245,0.92255,0.92245,0.92245,316399999.0
2009-10-07 18:21:00,0.92245,0.9226,0.92245,0.9226,423400000.0
2009-10-07 18:22:00,0.9226,0.9226,0.9225,0.92255,308800001.0
2009-10-07 18:23:00,0.92255,0.92255,0.92245,0.92245,151000000.0
2009-10-07 18:24:00,0.9225,0.9225,0.92225,0.9224,282100000.0
2009-10-07 18:25:00,0.92235,0.92235,0.92225,0.92235,289100001.0
2009-10-07 18:26:00,0.92235,0.92245,0.92235,0.9224,134000000.0
2009-10-07 18:27:00,0.9224,0.9226,0.9224,0.92255,300600000.0
2009-10-07 18:28:00,0.92255,0.9226,0.92245,0.92255,313200000.0
2009-10-07 18:29:00,0.92255,0.92255,0.92225,0.9223,443999999.0
2009-10-07 18:30:00,0.92225,0.92235,0.9221,0.92215,440200001.0
2009-10-07 18:31:00,0.92215,0.9222,0.9221,0.9222,229400000.0
2009-10-07 18:32:00,0.9222,0.9222,0.9221,0.92215,372100000.0
2009-10-07 18:33:00,0.92215,0.92215,0.92215,0.92215,192000000.0
2009-10-07 18:34:00,0.92215,0.92215,0.9221,0.9221,112000000.0
2009-10-07 18:35:00,0.9221,0.92215,0.9221,0.9221,108800000.0
2009-10-07 18:36:00,0.9221,0.9221,0.922,0.9221,353099998.0
2009-10-07 18:37:00,0.9221,0.9222,0.9221,0.92215,275099998.0
2009-10-07 18:38:00,0.92215,0.9222,0.92215,0.92215,137900000.0
2009-10-07 18:39:00,0.9222,0.92235,0.9221,0.92225,446100000.0
2009-10-07 18:40:00,0.92225,0.92225,0.9221,0.9222,342600000.0
2009-10-07 18:41:00,0.9222,0.9223,0.92215,0.9223,179800000.0
2009-10-07 18:42:00,0.9223,0.92235,0.92215,0.92215,234699999.0
2009-10-07 18:43:00,0.92215,0.92215,0.92215,0.92215,48000000.0
2009-10-07 18:44:00,0.92215,0.92215,0.9221,0.9221,96800000.0
2009-10-07 18:45:00,0.9221,0.92215,0.9221,0.92215,50400000.0
2009-10-07 18:46:00,0.92215,0.9222,0.92205,0.9222,357000001.0
2009-10-07 18:47:00,0.9222,0.92225,0.92215,0.92225,273200005.0
2009-10-07 18:48:00,0.92225,0.92225,0.92215,0.9222,162400000.0
2009-10-07 18:49:00,0.9222,0.9222,0.92215,0.9222,705600005.0
2009-10-07 18:50:00,0.9222,0.9223,0.92215,0.92225,360900005.0
2009-10-07 18:51:00,0.9223,0.9224,0.9223,0.9224,356300001.0
2009-10-07 18:52:00,0.92235,0.92255,0.92235,0.92255,393200000.0
2009-10-07 18:53:00,0.92255,0.92255,0.92255,0.92255,28800000.0
2009-10-07 18:54:00,0.92255,0.92255,0.9225,0.9225,44800000.0
2009-10-07 18:55:00,0.92255,0.92255,0.92255,0.92255,55200000.0
2009-10-07 18:56:00,0.92255,0.92255,0.92255,0.92255,24800000.0
2009-10-07 18:57:00,0.9225,0.92255,0.9225,0.92255,28000000.0
2009-10-07 18:58:00,0.92255,0.92255,0.9225,0.92255,72300000.0
2009-10-07 18:59:00,0.9225,0.92255,0.9225,0.92255,359800000.0
2009-10-07 19:00:00,0.92255,0.9226,0.9225,0.9225,348200000.0
2009-10-07 19:01:00,0.9225,0.92255,0.9225,0.92255,178600000.0
2009-10-07 19:02:00,0.9225,0.9225,0.9223,0.9223,302700000.0
2009-10-07 19:03:00,0.92235,0.9224,0.9223,0.92235,481900000.0
2009-10-07 19:04:00,0.9223,0.92235,0.92225,0.92225,231900000.0
2009-10-07 19:05:00,0.92225,0.92225,0.92215,0.92215,175400000.0
2009-10-07 19:06:00,0.92215,0.92225,0.9221,0.92225,174600000.0
2009-10-07 19:07:00,0.92225,0.92235,0.92225,0.9223,320300000.0
2009-10-07 19:08:00,0.9223,0.92245,0.9223,0.9224,272300000.0
2009-10-07 19:09:00,0.9224,0.92255,0.9224,0.9225,138800000.0
2009-10-07 19:10:00,0.9225,0.9226,0.92245,0.92255,195300000.0
2009-10-07 19:11:00,0.92255,0.9227,0.92255,0.92265,193000000.0
2009-10-07 19:12:00,0.92265,0.9227,0.92265,0.9227,224800000.0
2009-10-07 19:13:00,0.9227,0.92275,0.9226,0.9227,252100000.0
2009-10-07 19:14:00,0.9227,0.9227,0.9226,0.9226,119000000.0
2009-10-07 19:15:00,0.92255,0.9226,0.92245,0.9225,183100000.0
2009-10-07 19:16:00,0.9225,0.92255,0.9224,0.9224,114800000.0
2009-10-07 19:17:00,0.92235,0.9224,0.92235,0.9224,145200000.0
2009-10-07 19:18:00,0.9224,0.9224,0.92235,0.92235,72800000.0
2009-10-07 19:19:00,0.9224,0.9225,0.92225,0.9225,467200002.0
2009-10-07 19:20:00,0.9225,0.9225,0.9223,0.9223,298600001.0
2009-10-07 19:21:00,0.9223,0.92245,0.9223,0.92245,116400000.0
2009-10-07 19:22:00,0.9224,0.92245,0.92235,0.92235,88000000.0
2009-10-07 19:23:00,0.92235,0.9225,0.92235,0.9225,197200000.0
2009-10-07 19:24:00,0.92255,0.92255,0.92235,0.9224,250100000.0
2009-10-07 19:25:00,0.9224,0.9224,0.9222,0.92225,240000000.0
2009-10-07 19:26:00,0.9223,0.9224,0.9223,0.9224,225100002.0
2009-10-07 19:27:00,0.92235,0.9224,0.92235,0.9224,88800000.0
2009-10-07 19:28:00,0.9224,0.9224,0.9223,0.9223,177700000.0
2009-10-07 19:29:00,0.9223,0.9224,0.92225,0.9224,255500002.0
2009-10-07 19:30:00,0.9224,0.92255,0.9224,0.9225,349300000.0
2009-10-07 19:31:00,0.9225,0.9225,0.9221,0.9221,456200001.0
2009-10-07 19:32:00,0.9221,0.92215,0.92185,0.92185,643399995.0
2009-10-07 19:33:00,0.92185,0.92185,0.9217,0.92175,463199999.0
2009-10-07 19:34:00,0.92175,0.9218,0.92145,0.9215,867899998.0
2009-10-07 19:35:00,0.9215,0.9216,0.9215,0.9215,440099999.0
2009-10-07 19:36:00,0.9215,0.92155,0.92075,0.92075,511700001.0
2009-10-07 19:37:00,0.92075,0.9208,0.9206,0.9207,794600000.0
2009-10-07 19:38:00,0.9207,0.92075,0.92055,0.9207,594299997.0
2009-10-07 19:39:00,0.9207,0.9208,0.9206,0.92065,275700000.0
2009-10-07 19:40:00,0.92065,0.92075,0.9205,0.9205,613000000.0
2009-10-07 19:41:00,0.9205,0.9205,0.9202,0.9202,498700000.0
2009-10-07 19:42:00,0.9202,0.92035,0.92015,0.92025,851500002.0
2009-10-07 19:43:00,0.92025,0.9204,0.9201,0.9204,337200000.0
2009-10-07 19:44:00,0.9204,0.92045,0.92035,0.9204,253700000.0
2009-10-07 19:45:00,0.9204,0.92065,0.92035,0.9205,306600001.0
2009-10-07 19:46:00,0.9205,0.9205,0.92035,0.92045,264800000.0
2009-10-07 19:47:00,0.92045,0.9205,0.9204,0.92045,130600000.0
2009-10-07 19:48:00,0.92045,0.9205,0.9204,0.92045,120100000.0
2009-10-07 19:49:00,0.92045,0.92055,0.9203,0.9203,328700000.0
2009-10-07 19:50:00,0.9203,0.9204,0.9201,0.9202,381700000.0
2009-10-07 19:51:00,0.9202,0.9202,0.9201,0.9202,376799999.0
2009-10-07 19:52:00,0.9202,0.92025,0.92015,0.9202,171200000.0
2009-10-07 19:53:00,0.9202,0.9203,0.9202,0.92025,468500000.0
2009-10-07 19:54:00,0.92025,0.9203,0.92025,0.92025,258400000.0
2009-10-07 19:55:00,0.92025,0.92025,0.9201,0.92015,338100000.0
2009-10-07 19:56:00,0.92015,0.9202,0.92005,0.9201,284800000.0
2009-10-07 19:57:00,0.9201,0.92015,0.9201,0.92015,182200000.0
2009-10-07 19:58:00,0.9202,0.9202,0.9201,0.9201,289200000.0
2009-10-07 19:59:00,0.9201,0.9201,0.91985,0.9199,549900000.0
2009-10-07 20:00:00,0.91985,0.9199,0.9196,0.9197,450100000.0
2009-10-07 20:01:00,0.9197,0.9198,0.91965,0.9198,159399999.0
2009-10-07 20:02:00,0.9198,0.92,0.9198,0.91995,412200002.0
2009-10-07 20:03:00,0.91995,0.92005,0.9199,0.9199,310499999.0
2009-10-07 20:04:00,0.9199,0.9199,0.9195,0.9195,660999999.0
2009-10-07 20:05:00,0.91955,0.9196,0.91945,0.9195,284900000.0
2009-10-07 20:06:00,0.9195,0.91965,0.9195,0.91955,131900000.0
2009-10-07 20:07:00,0.91955,0.9196,0.91945,0.91955,325600000.0
2009-10-07 20:08:00,0.91955,0.9197,0.91955,0.9196,296499999.0
2009-10-07 20:09:00,0.9196,0.9196,0.91935,0.91935,312700002.0
2009-10-07 20:10:00,0.91935,0.91935,0.9192,0.9193,331800000.0
2009-10-07 20:11:00,0.9193,0.91935,0.9192,0.9193,373099999.0
2009-10-07 20:12:00,0.91935,0.9194,0.91915,0.9192,627899999.0
2009-10-07 20:13:00,0.9192,0.91925,0.91915,0.91915,305199999.0
2009-10-07 20:14:00,0.91915,0.91955,0.91905,0.91945,905300000.0
2009-10-07 20:15:00,0.91945,0.91945,0.91935,0.91935,531000000.0
2009-10-07 20:16:00,0.91935,0.9196,0.91935,0.91955,341400000.0
2009-10-07 20:17:00,0.91955,0.9197,0.91955,0.9196,405299999.0
2009-10-07 20:18:00,0.9196,0.91985,0.9196,0.9198,548099999.0
2009-10-07 20:19:00,0.91975,0.9199,0.91975,0.9198,265400000.0
2009-10-07 20:20:00,0.9198,0.91985,0.9198,0.91985,183900000.0
2009-10-07 20:21:00,0.91985,0.92005,0.91985,0.92,617700001.0
2009-10-07 20:22:00,0.92005,0.92015,0.92,0.92005,900300001.0
2009-10-07 20:23:00,0.9201,0.9202,0.9201,0.92015,241400002.0
2009-10-07 20:24:00,0.9202,0.9203,0.92015,0.92025,261000001.0
2009-10-07 20:25:00,0.92025,0.92025,0.9201,0.92015,550999997.0
2009-10-07 20:26:00,0.92015,0.9202,0.9201,0.9202,142600000.0
2009-10-07 20:27:00,0.9202,0.92025,0.92015,0.92025,156400000.0
2009-10-07 20:28:00,0.92025,0.92035,0.9202,0.92025,349500000.0
2009-10-07 20:29:00,0.92025,0.9204,0.9202,0.9203,410200001.0
2009-10-07 20:30:00,0.9203,0.92035,0.9202,0.92025,217799998.0
2009-10-07 20:31:00,0.92025,0.92025,0.9202,0.92025,195100000.0
2009-10-07 20:32:00,0.92025,0.9203,0.9202,0.92025,432099998.0
2009-10-07 20:33:00,0.92025,0.9203,0.9202,0.92025,618999997.0
2009-10-07 20:34:00,0.92025,0.92035,0.92025,0.92025,863199994.0
2009-10-07 20:35:00,0.92025,0.9203,0.92025,0.9203,254599999.0
2009-10-07 20:36:00,0.9203,0.92035,0.9203,0.92035,109100000.0
2009-10-07 20:37:00,0.92035,0.92035,0.9202,0.9202,185999999.0
2009-10-07 20:38:00,0.92025,0.9204,0.92025,0.9203,683799999.0
2009-10-07 20:39:00,0.92035,0.92035,0.92025,0.9203,293099998.0
2009-10-07 20:40:00,0.9203,0.92035,0.9203,0.92035,89200000.0
2009-10-07 20:41:00,0.92025,0.92035,0.92025,0.9203,464100000.0
2009-10-07 20:42:00,0.92025,0.92035,0.92025,0.92035,390600003.0
2009-10-07 20:43:00,0.92035,0.9204,0.92025,0.9203,460199998.0
2009-10-07 20:44:00,0.9203,0.9204,0.9203,0.92035,649200000.0
2009-10-07 20:45:00,0.92035,0.9204,0.9203,0.9203,161299999.0
2009-10-07 20:46:00,0.92035,0.92035,0.92025,0.9203,201299998.0
2009-10-07 20:47:00,0.9203,0.9204,0.92025,0.9204,347599999.0
2009-10-07 20:48:00,0.9204,0.9204,0.92035,0.92035,111200000.0
2009-10-07 20:49:00,0.9204,0.9204,0.92035,0.92035,198700002.0
2009-10-07 20:50:00,0.92035,0.92045,0.9203,0.9204,376600001.0
2009-10-07 20:51:00,0.92045,0.9205,0.92035,0.92045,736399999.0
2009-10-07 20:52:00,0.92045,0.92045,0.9204,0.92045,274300002.0
2009-10-07 20:53:00,0.92045,0.9205,0.9204,0.9205,525199994.0
2009-10-07 20:54:00,0.9205,0.9206,0.9205,0.9206,169799999.0
2009-10-07 20:55:00,0.9206,0.9206,0.92055,0.92055,168000000.0
2009-10-07 20:56:00,0.92055,0.9206,0.92055,0.9206,194299999.0
2009-10-07 20:57:00,0.9206,0.9206,0.92055,0.92055,279199998.0
2009-10-07 20:58:00,0.92055,0.9206,0.92055,0.9206,280800000.0
2009-10-07 20:59:00,0.9206,0.92065,0.92045,0.92045,265000002.0
2009-10-07 21:00:00,0.92045,0.92055,0.92045,0.92055,273300000.0
2009-10-07 21:01:00,0.92055,0.9206,0.92055,0.9206,141700000.0
2009-10-07 21:02:00,0.92055,0.92055,0.9205,0.9205,143100000.0
2009-10-07 21:03:00,0.9205,0.9205,0.92045,0.92045,262400000.0
2009-10-07 21:04:00,0.92045,0.92045,0.9204,0.9204,195700000.0
2009-10-07 21:05:00,0.92035,0.92045,0.92035,0.92045,376599998.0
2009-10-07 21:06:00,0.9204,0.92045,0.92035,0.92045,569499999.0
2009-10-07 21:07:00,0.92045,0.92045,0.92045,0.92045,22400000.0
2009-10-07 21:08:00,0.92045,0.92045,0.92035,0.92035,222000000.0
2009-10-07 21:09:00,0.9204,0.92045,0.9204,0.92045,90400000.0
2009-10-07 21:10:00,0.92045,0.9205,0.92045,0.92045,272700000.0
2009-10-07 21:11:00,0.92045,0.9205,0.92035,0.9205,214299998.0
2009-10-07 21:12:00,0.9205,0.9206,0.9205,0.9206,55800000.0
2009-10-07 21:13:00,0.92055,0.92065,0.92055,0.9206,152700000.0
2009-10-07 21:14:00,0.92065,0.92065,0.92065,0.92065,36800000.0
2009-10-07 21:15:00,0.92065,0.92065,0.92065,0.92065,13600000.0
2009-10-07 21:16:00,0.9207,0.92075,0.92065,0.92075,468400001.0
2009-10-07 21:17:00,0.9207,0.9207,0.92065,0.9207,433600000.0
2009-10-07 21:18:00,0.9207,0.9207,0.9207,0.9207,94600000.0
2009-10-07 21:19:00,0.92075,0.92075,0.9207,0.92075,164200000.0
2009-10-07 21:20:00,0.92075,0.9208,0.9207,0.92075,297600000.0
2009-10-07 21:21:00,0.92075,0.92075,0.92075,0.92075,265600000.0
2009-10-07 21:22:00,0.9208,0.9208,0.9207,0.9207,139200000.0
2009-10-07 21:23:00,0.9207,0.92075,0.9207,0.9207,249500000.0
2009-10-07 21:24:00,0.9207,0.9207,0.92065,0.92065,61500000.0
2009-10-07 21:25:00,0.9206,0.92065,0.92055,0.92065,72700000.0
2009-10-07 21:26:00,0.92065,0.9207,0.92065,0.92065,189200000.0
2009-10-07 21:27:00,0.92065,0.9207,0.92065,0.9207,108600000.0
2009-10-07 21:28:00,0.9207,0.9207,0.9207,0.9207,44900000.0
2009-10-07 21:29:00,0.9207,0.92075,0.9207,0.92075,84500000.0
2009-10-07 21:30:00,0.9207,0.92075,0.9206,0.9206,208899998.0
2009-10-07 21:31:00,0.9206,0.9206,0.92045,0.92045,274000000.0
2009-10-07 21:32:00,0.9204,0.9205,0.92035,0.92045,229800000.0
2009-10-07 21:33:00,0.92045,0.9205,0.9203,0.92035,375100001.0
2009-10-07 21:34:00,0.9204,0.9204,0.9203,0.92035,63400000.0
2009-10-07 21:35:00,0.92035,0.92055,0.92035,0.92045,256299999.0
2009-10-07 21:36:00,0.9204,0.92065,0.9203,0.92065,652199999.0
2009-10-07 21:37:00,0.92065,0.92065,0.92055,0.9206,275800000.0
2009-10-07 21:38:00,0.9206,0.92065,0.9205,0.9205,209800000.0
2009-10-07 21:39:00,0.9205,0.9206,0.92045,0.92055,311200000.0
2009-10-07 21:40:00,0.92055,0.92065,0.92055,0.92065,133600000.0
2009-10-07 21:41:00,0.92065,0.92065,0.92055,0.9206,340099999.0
2009-10-07 21:42:00,0.9206,0.9206,0.92055,0.92055,161900000.0
2009-10-07 21:43:00,0.92055,0.9206,0.92055,0.92055,301099998.0
2009-10-07 21:44:00,0.92055,0.9206,0.92055,0.9206,39299999.0
2009-10-07 21:45:00,0.9206,0.9206,0.9206,0.9206,25000000.0
2009-10-07 21:46:00,0.9206,0.92065,0.92055,0.9206,275299998.0
2009-10-07 21:47:00,0.9206,0.9206,0.92055,0.92055,105400000.0
2009-10-07 21:48:00,0.9206,0.9206,0.92045,0.9205,363400000.0
2009-10-07 21:49:00,0.9205,0.92055,0.9205,0.92055,186600000.0
2009-10-07 21:50:00,0.92055,0.92055,0.92045,0.92045,595400001.0
2009-10-07 21:51:00,0.92045,0.92055,0.92045,0.9205,375399999.0
2009-10-07 21:52:00,0.9205,0.92055,0.9203,0.9204,565700002.0
2009-10-07 21:53:00,0.92035,0.92045,0.9203,0.92045,310700003.0
2009-10-07 21:54:00,0.92045,0.92045,0.92035,0.9204,618900003.0
2009-10-07 21:55:00,0.9204,0.92055,0.9204,0.92055,246400002.0
2009-10-07 21:56:00,0.9206,0.9206,0.92045,0.92045,366600000.0
2009-10-07 21:57:00,0.92045,0.9205,0.92035,0.92035,272299999.0
2009-10-07 21:58:00,0.92035,0.92045,0.9203,0.92045,1040800006.0
2009-10-07 21:59:00,0.92045,0.92045,0.92045,0.92045,90600000.0
2009-10-07 22:00:00,0.92045,0.9205,0.92045,0.92045,466200000.0
2009-10-07 22:01:00,0.92045,0.9205,0.92045,0.92045,153000000.0
2009-10-07 22:02:00,0.92045,0.9205,0.92045,0.92045,237800000.0
2009-10-07 22:03:00,0.92045,0.92045,0.92035,0.92035,111800000.0
2009-10-07 22:04:00,0.92035,0.92035,0.9203,0.9203,658800000.0
2009-10-07 22:05:00,0.9203,0.92035,0.9202,0.92035,782800000.0
2009-10-07 22:06:00,0.92035,0.9204,0.9203,0.9204,600299998.0
2009-10-07 22:07:00,0.92035,0.92055,0.9203,0.92035,661400001.0
2009-10-07 22:08:00,0.92035,0.9204,0.9203,0.92035,419399999.0
2009-10-07 22:09:00,0.92035,0.92045,0.92035,0.9204,143600000.0
2009-10-07 22:10:00,0.9204,0.92045,0.92035,0.9204,542100000.0
2009-10-07 22:11:00,0.92045,0.92045,0.92035,0.9204,835199997.0
2009-10-07 22:12:00,0.9204,0.92045,0.9204,0.92045,360800000.0
2009-10-07 22:13:00,0.92045,0.92045,0.92045,0.92045,51800000.0
2009-10-07 22:14:00,0.92045,0.9205,0.92045,0.9205,448499999.0
2009-10-07 22:15:00,0.9205,0.92055,0.9205,0.9205,455200000.0
2009-10-07 22:16:00,0.9205,0.9205,0.9205,0.9205,9200000.0
2009-10-07 22:17:00,0.9205,0.9205,0.92035,0.9204,172300000.0
2009-10-07 22:18:00,0.92045,0.9205,0.92035,0.9204,702199999.0
2009-10-07 22:19:00,0.9204,0.9205,0.92035,0.92045,524100000.0
2009-10-07 22:20:00,0.92045,0.92045,0.92035,0.9204,463300001.0
2009-10-07 22:21:00,0.9204,0.92045,0.92035,0.9204,890899998.0
2009-10-07 22:22:00,0.9204,0.92045,0.92035,0.9204,314100000.0
2009-10-07 22:23:00,0.9204,0.9204,0.92035,0.92035,116800000.0
2009-10-07 22:24:00,0.9204,0.9204,0.9203,0.9204,710300001.0
2009-10-07 22:25:00,0.92035,0.9204,0.9203,0.9203,575900001.0
2009-10-07 22:26:00,0.92035,0.9204,0.9203,0.92035,257599998.0
2009-10-07 22:27:00,0.92035,0.92045,0.9203,0.92045,469700000.0
2009-10-07 22:28:00,0.92045,0.92045,0.92045,0.92045,7400000.0
2009-10-07 22:29:00,0.92045,0.92045,0.92045,0.92045,99500000.0
2009-10-07 22:30:00,0.92045,0.92045,0.92045,0.92045,28800000.0
2009-10-07 22:31:00,0.92045,0.92045,0.92035,0.92035,137299999.0
2009-10-07 22:32:00,0.92035,0.92045,0.92035,0.9204,234200000.0
2009-10-07 22:33:00,0.9204,0.9205,0.92035,0.92045,139000000.0
2009-10-07 22:34:00,0.92045,0.92065,0.92045,0.92065,345100000.0
2009-10-07 22:35:00,0.92065,0.92065,0.9206,0.9206,213000000.0
2009-10-07 22:36:00,0.9206,0.9206,0.92045,0.92045,61000000.0
2009-10-07 22:37:00,0.92045,0.9205,0.92035,0.92035,83800000.0
2009-10-07 22:38:00,0.92035,0.9204,0.92035,0.92035,79800000.0
2009-10-07 22:39:00,0.92035,0.92055,0.92035,0.9205,209100000.0
2009-10-07 22:40:00,0.9205,0.9206,0.9205,0.92055,226000000.0
2009-10-07 22:41:00,0.9206,0.92065,0.92055,0.92065,136100000.0
2009-10-07 22:42:00,0.92065,0.92065,0.9206,0.92065,112300000.0
2009-10-07 22:43:00,0.92065,0.9207,0.92045,0.92045,216200000.0
2009-10-07 22:44:00,0.9204,0.9205,0.92035,0.9205,80000000.0
2009-10-07 22:45:00,0.9205,0.92055,0.92045,0.92045,116500000.0
2009-10-07 22:46:00,0.92045,0.92045,0.92045,0.92045,140400000.0
2009-10-07 22:47:00,0.92045,0.92045,0.92045,0.92045,70200000.0
2009-10-07 22:48:00,0.92045,0.9205,0.92035,0.9205,102000000.0
2009-10-07 22:49:00,0.9205,0.9205,0.92045,0.92045,58600000.0
2009-10-07 22:50:00,0.92045,0.9205,0.92045,0.92045,283400000.0
2009-10-07 22:51:00,0.92045,0.92045,0.92045,0.92045,73000000.0
2009-10-07 22:52:00,0.92045,0.9205,0.92045,0.9205,103100001.0
2009-10-07 22:53:00,0.9205,0.92065,0.9205,0.92065,366000000.0
2009-10-07 22:54:00,0.9206,0.92065,0.9205,0.92055,147400000.0
2009-10-07 22:55:00,0.92055,0.92055,0.9202,0.92025,336700000.0
2009-10-07 22:56:00,0.9202,0.9202,0.91995,0.91995,228000000.0
2009-10-07 22:57:00,0.91995,0.92,0.91975,0.92,160400000.0
2009-10-07 22:58:00,0.92,0.92005,0.91995,0.92005,193700000.0
2009-10-07 22:59:00,0.92,0.92005,0.91985,0.91985,104800000.0
2009-10-07 23:00:00,0.91975,0.91995,0.91965,0.9199,53000000.0
2009-10-07 23:01:00,0.91995,0.92,0.9198,0.9198,63600000.0
2009-10-07 23:02:00,0.9198,0.92,0.91975,0.91985,35400000.0
2009-10-07 23:03:00,0.9199,0.92015,0.9198,0.92,33400000.0
2009-10-07 23:04:00,0.9199,0.92,0.9199,0.92,15400000.0
2009-10-07 23:05:00,0.92005,0.9201,0.9198,0.9198,64700000.0
2009-10-07 23:06:00,0.9199,0.92035,0.9198,0.92015,43000000.0
2009-10-07 23:07:00,0.92015,0.9203,0.9201,0.9202,26900000.0
2009-10-07 23:08:00,0.9202,0.92025,0.9202,0.92025,20800000.0
2009-10-07 23:09:00,0.92025,0.92035,0.9202,0.9203,37100000.0
2009-10-07 23:10:00,0.92035,0.92035,0.9202,0.9202,40800000.0
2009-10-07 23:11:00,0.92025,0.9204,0.92015,0.92035,55800000.0
2009-10-07 23:12:00,0.9203,0.92045,0.9203,0.9204,22900000.0
2009-10-07 23:13:00,0.92035,0.92045,0.9203,0.9204,106700000.0
2009-10-07 23:14:00,0.92035,0.92035,0.9203,0.9203,16700000.0
2009-10-07 23:15:00,0.9203,0.92035,0.9203,0.92035,10800000.0
2009-10-07 23:16:00,0.92035,0.92035,0.92035,0.92035,4300000.0
2009-10-07 23:17:00,0.92035,0.92045,0.92005,0.9202,80200000.0
2009-10-07 23:18:00,0.9202,0.9202,0.92015,0.9202,37500000.0
2009-10-07 23:19:00,0.9202,0.92035,0.9202,0.9203,25300000.0
2009-10-07 23:20:00,0.9203,0.9203,0.9202,0.9202,23300000.0
2009-10-07 23:21:00,0.9202,0.9202,0.9202,0.9202,4300000.0
2009-10-07 23:22:00,0.9203,0.9203,0.9203,0.9203,10200000.0
2009-10-07 23:23:00,0.9203,0.9203,0.9203,0.9203,5100000.0
2009-10-07 23:24:00,0.92036,0.92036,0.92017,0.92023,567500000.0
2009-10-07 23:25:00,0.9203,0.9203,0.9202,0.9202,31000000.0
2009-10-07 23:26:00,0.9202,0.92025,0.9202,0.92025,48200000.0
2009-10-07 23:27:00,0.92025,0.9203,0.92025,0.9203,7000000.0
2009-10-07 23:28:00,0.92025,0.92025,0.92025,0.92025,14400000.0
2009-10-07 23:29:00,0.92016,0.92026,0.92015,0.92019,350300000.0
2009-10-07 23:30:00,0.9203,0.9203,0.9202,0.9202,28800000.0
2009-10-07 23:31:00,0.9202,0.9202,0.9202,0.9202,1500000.0
2009-10-07 23:32:00,0.9202,0.9202,0.92015,0.92015,5800000.0
2009-10-07 23:33:00,0.9202,0.92025,0.9202,0.92025,8000000.0
2009-10-07 23:34:00,0.92025,0.92025,0.92025,0.92025,2000000.0
2009-10-07 23:35:00,0.92003,0.92014,0.9199,0.92,86700000.0
2009-10-07 23:36:00,0.92015,0.92015,0.92015,0.92015,2400000.0
2009-10-07 23:37:00,0.91994,0.92004,0.91979,0.91999,129800000.0
2009-10-07 23:38:00,0.9201,0.9201,0.9201,0.9201,4800000.0
2009-10-07 23:39:00,0.92015,0.92015,0.92005,0.92005,8800000.0
2009-10-07 23:40:00,0.92005,0.92005,0.92005,0.92005,4000000.0
2009-10-07 23:41:00,0.92,0.92015,0.92,0.92015,80300000.0
2009-10-07 23:42:00,0.92015,0.92015,0.9201,0.9201,7600000.0
2009-10-07 23:43:00,0.9201,0.92015,0.9201,0.92015,12800000.0
2009-10-07 23:44:00,0.92006,0.92006,0.91998,0.92002,134200000.0
2009-10-07 23:45:00,0.91997,0.9201,0.91994,0.92,60200000.0
2009-10-07 23:46:00,0.92,0.92004,0.91986,0.92001,121800000.0
2009-10-07 23:47:00,0.91993,0.92006,0.91988,0.91997,222700000.0
2009-10-07 23:48:00,0.91998,0.92005,0.91984,0.91997,179100000.0
2009-10-07 23:49:00,0.9201,0.9201,0.9201,0.9201,3800000.0
2009-10-07 23:50:00,0.92005,0.92005,0.92,0.92,68500000.0
2009-10-07 23:51:00,0.92,0.92015,0.92,0.92015,192000000.0
2009-10-07 23:52:00,0.9201,0.9201,0.92005,0.92005,26400000.0
2009-10-07 23:53:00,0.92005,0.92015,0.92005,0.92015,129800000.0
2009-10-07 23:54:00,0.9201,0.92015,0.92,0.92015,82900000.0
2009-10-07 23:55:00,0.91998,0.92009,0.91995,0.92,115600000.0
2009-10-07 23:56:00,0.9201,0.92015,0.9201,0.92015,11900000.0
2009-10-07 23:57:00,0.9202,0.9202,0.9201,0.92015,80300000.0
2009-10-07 23:58:00,0.92015,0.92015,0.92015,0.92015,31500000.0
2009-10-07 23:59:00,0.92015,0.92035,0.92015,0.92035,229800000.0
2009-10-08 00:00:00,0.92035,0.9205,0.92035,0.9204,279050000.0
2009-10-08 00:01:00,0.92045,0.92045,0.92025,0.9204,99500000.0
2009-10-08 00:02:00,0.9204,0.92045,0.92035,0.9204,38800000.0
2009-10-08 00:03:00,0.9204,0.9204,0.9203,0.92035,157100000.0
2009-10-08 00:04:00,0.92035,0.9204,0.92025,0.9203,174400000.0
2009-10-08 00:05:00,0.92035,0.92035,0.92025,0.9203,103200000.0
2009-10-08 00:06:00,0.92035,0.92045,0.92035,0.92045,154500000.0
2009-10-08 00:07:00,0.92045,0.92045,0.9203,0.9203,208500000.0
2009-10-08 00:08:00,0.92025,0.92035,0.92025,0.92035,103199999.0
2009-10-08 00:09:00,0.9204,0.9205,0.92035,0.92045,111700000.0
2009-10-08 00:10:00,0.92055,0.92055,0.92035,0.92035,215600000.0
2009-10-08 00:11:00,0.9204,0.9204,0.92035,0.92035,120000000.0
2009-10-08 00:12:00,0.92035,0.9204,0.9203,0.92035,51800000.0
2009-10-08 00:13:00,0.92035,0.92045,0.92035,0.9204,51200000.0
2009-10-08 00:14:00,0.92045,0.92045,0.9204,0.92045,8800000.0
2009-10-08 00:15:00,0.9204,0.9204,0.9204,0.9204,28400000.0
2009-10-08 00:16:00,0.9204,0.9204,0.9204,0.9204,67600000.0
2009-10-08 00:17:00,0.9204,0.9204,0.92035,0.92035,102100000.0
2009-10-08 00:18:00,0.92035,0.9204,0.92035,0.9204,46300000.0
2009-10-08 00:19:00,0.9204,0.9204,0.9204,0.9204,2000000.0
2009-10-08 00:20:00,0.9204,0.9205,0.9204,0.9204,80900000.0
2009-10-08 00:21:00,0.92045,0.92045,0.92045,0.92045,10600000.0
2009-10-08 00:22:00,0.92045,0.92055,0.92045,0.92045,40200000.0
2009-10-08 00:23:00,0.9205,0.9205,0.92045,0.92045,29300000.0
2009-10-08 00:24:00,0.92045,0.92045,0.9204,0.92045,73500000.0
2009-10-08 00:25:00,0.92045,0.92045,0.92035,0.92035,146700000.0
2009-10-08 00:26:00,0.92045,0.92045,0.9203,0.92035,293199999.0
2009-10-08 00:27:00,0.92035,0.9204,0.92035,0.9204,45600000.0
2009-10-08 00:28:00,0.9204,0.92045,0.92035,0.9204,133100001.0
2009-10-08 00:29:00,0.92045,0.92045,0.92045,0.92045,3000000.0
2009-10-08 00:30:00,0.9204,0.92055,0.92035,0.9205,343400000.0
2009-10-08 00:31:00,0.9205,0.92055,0.9205,0.9205,75800000.0
2009-10-08 00:32:00,0.92055,0.9206,0.9205,0.92055,223900000.0
2009-10-08 00:33:00,0.92055,0.9207,0.92045,0.9205,149400000.0
2009-10-08 00:34:00,0.9205,0.9205,0.92045,0.92045,110700000.0
2009-10-08 00:35:00,0.9205,0.9205,0.92035,0.92035,146200000.0
2009-10-08 00:36:00,0.92045,0.92045,0.92035,0.92035,23100000.0
2009-10-08 00:37:00,0.9204,0.9205,0.9204,0.92045,47000000.0
2009-10-08 00:38:00,0.92045,0.9205,0.92045,0.9205,3400000.0
2009-10-08 00:39:00,0.92045,0.92045,0.9204,0.92045,80800000.0
2009-10-08 00:40:00,0.92045,0.9205,0.9204,0.92045,99700000.0
2009-10-08 00:41:00,0.9205,0.92055,0.9204,0.9204,150299999.0
2009-10-08 00:42:00,0.9204,0.9204,0.9204,0.9204,39400000.0
2009-10-08 00:43:00,0.9204,0.9204,0.9204,0.9204,7200000.0
2009-10-08 00:44:00,0.9204,0.9204,0.92035,0.92035,50200000.0
2009-10-08 00:45:00,0.9204,0.9204,0.9203,0.92035,23900000.0
2009-10-08 00:46:00,0.92035,0.92035,0.92035,0.92035,15700000.0
2009-10-08 00:47:00,0.92035,0.9204,0.92035,0.9204,24200000.0
2009-10-08 00:48:00,0.9204,0.9204,0.9203,0.9204,68200000.0
2009-10-08 00:49:00,0.9204,0.92045,0.9204,0.92045,9600000.0
2009-10-08 00:50:00,0.9204,0.92045,0.9204,0.9204,29800000.0
2009-10-08 00:51:00,0.92035,0.92045,0.92035,0.9204,82400000.0
2009-10-08 00:52:00,0.92045,0.92045,0.9204,0.9204,7500000.0
2009-10-08 00:53:00,0.9205,0.9205,0.9204,0.9204,181700000.0
2009-10-08 00:54:00,0.92045,0.92045,0.9204,0.9204,36600000.0
2009-10-08 00:55:00,0.92045,0.92055,0.9204,0.92055,43100000.0
2009-10-08 00:56:00,0.92055,0.92055,0.9205,0.9205,10800000.0
2009-10-08 00:57:00,0.92055,0.92055,0.92055,0.92055,8000000.0
2009-10-08 00:58:00,0.92055,0.92055,0.9205,0.9205,52700000.0
2009-10-08 00:59:00,0.9205,0.9206,0.9205,0.92055,118600000.0
2009-10-08 01:00:00,0.92065,0.92065,0.9206,0.9206,123300000.0
2009-10-08 01:01:00,0.9206,0.92065,0.9205,0.9205,102200000.0
2009-10-08 01:02:00,0.92055,0.92055,0.9205,0.9205,45600000.0
2009-10-08 01:03:00,0.92055,0.9206,0.9205,0.9206,57600000.0
2009-10-08 01:04:00,0.9206,0.9206,0.92055,0.9206,111100000.0
2009-10-08 01:05:00,0.9206,0.9206,0.92045,0.92045,145800000.0
2009-10-08 01:06:00,0.9205,0.9206,0.9204,0.9204,177100000.0
2009-10-08 01:07:00,0.9204,0.92045,0.92035,0.92045,155500000.0
2009-10-08 01:08:00,0.92045,0.92045,0.9204,0.9204,30400000.0
2009-10-08 01:09:00,0.92045,0.92045,0.9204,0.9204,10300000.0
2009-10-08 01:10:00,0.92045,0.92045,0.9204,0.9204,7400000.0
2009-10-08 01:11:00,0.9204,0.92045,0.9204,0.9204,27000000.0
2009-10-08 01:12:00,0.92045,0.92045,0.9204,0.9204,7300000.0
2009-10-08 01:13:00,0.9204,0.9205,0.9204,0.92045,57900000.0
2009-10-08 01:14:00,0.9205,0.9206,0.9205,0.9205,252099997.0
2009-10-08 01:15:00,0.9206,0.9206,0.92055,0.9206,153000000.0
2009-10-08 01:16:00,0.9205,0.9205,0.92043,0.92046,98500000.0
2009-10-08 01:17:00,0.9206,0.92075,0.9206,0.92065,214900000.0
2009-10-08 01:18:00,0.92065,0.92075,0.92055,0.9207,174800000.0
2009-10-08 01:19:00,0.92065,0.9207,0.92065,0.9207,63500000.0
2009-10-08 01:20:00,0.9207,0.9207,0.9205,0.9206,163600000.0
2009-10-08 01:21:00,0.9206,0.9207,0.9206,0.9207,46100000.0
2009-10-08 01:22:00,0.92065,0.92085,0.92065,0.9207,224000000.0
2009-10-08 01:23:00,0.9207,0.9209,0.92065,0.9209,254000000.0
2009-10-08 01:24:00,0.9209,0.921,0.9207,0.92075,110000000.0
2009-10-08 01:25:00,0.92075,0.92075,0.92065,0.9207,91600000.0
2009-10-08 01:26:00,0.9207,0.92075,0.9207,0.92075,139900000.0
2009-10-08 01:27:00,0.92075,0.92085,0.9207,0.9208,194200000.0
2009-10-08 01:28:00,0.9208,0.92085,0.9208,0.92085,71700000.0
2009-10-08 01:29:00,0.92085,0.92095,0.92065,0.92085,549600000.0
2009-10-08 01:30:00,0.92085,0.9209,0.9208,0.9209,379699998.0
2009-10-08 01:31:00,0.9209,0.92115,0.9209,0.92115,264999998.0
2009-10-08 01:32:00,0.92115,0.9212,0.921,0.92115,245400000.0
2009-10-08 01:33:00,0.92115,0.92125,0.92115,0.92125,105000000.0
2009-10-08 01:34:00,0.9213,0.9213,0.92125,0.9213,210700000.0
2009-10-08 01:35:00,0.9213,0.92135,0.9213,0.92135,55800000.0
2009-10-08 01:36:00,0.9213,0.92135,0.9213,0.92135,22000000.0
2009-10-08 01:37:00,0.92135,0.9214,0.9213,0.9213,18200000.0
2009-10-08 01:38:00,0.92135,0.9214,0.92135,0.92135,57600000.0
2009-10-08 01:39:00,0.92135,0.92135,0.92115,0.92115,234600000.0
2009-10-08 01:40:00,0.92115,0.92125,0.92115,0.9212,178700000.0
2009-10-08 01:41:00,0.9212,0.9212,0.92115,0.92115,303900004.0
2009-10-08 01:42:00,0.92115,0.92125,0.92115,0.92125,225000000.0
2009-10-08 01:43:00,0.92125,0.9213,0.92115,0.92115,183700000.0
2009-10-08 01:44:00,0.92115,0.9213,0.92115,0.9213,77400000.0
2009-10-08 01:45:00,0.9213,0.92135,0.9213,0.92135,37490000.0
2009-10-08 01:46:00,0.92135,0.92135,0.9213,0.9213,24900000.0
2009-10-08 01:47:00,0.9213,0.9214,0.92125,0.9214,73400001.0
2009-10-08 01:48:00,0.92135,0.92135,0.92135,0.92135,5900000.0
2009-10-08 01:49:00,0.9214,0.92145,0.92135,0.92135,58200000.0
2009-10-08 01:50:00,0.92135,0.92155,0.92125,0.92145,322200000.0
2009-10-08 01:51:00,0.92145,0.9216,0.92145,0.9216,326700000.0
2009-10-08 01:52:00,0.92155,0.92165,0.92155,0.9216,270400001.0
2009-10-08 01:53:00,0.9216,0.9216,0.9216,0.9216,58000000.0
2009-10-08 01:54:00,0.9216,0.9217,0.9216,0.9216,169200000.0
2009-10-08 01:55:00,0.9216,0.92175,0.9215,0.9215,242500000.0
2009-10-08 01:56:00,0.9215,0.92165,0.92145,0.9216,233900000.0
2009-10-08 01:57:00,0.92155,0.9216,0.9215,0.9216,203200000.0
2009-10-08 01:58:00,0.92165,0.92165,0.9216,0.92165,22400000.0
2009-10-08 01:59:00,0.9216,0.92165,0.9216,0.9216,117500000.0
2009-10-08 02:00:00,0.9216,0.9217,0.92155,0.9217,126100000.0
2009-10-08 02:01:00,0.9217,0.9217,0.92165,0.92165,84500000.0
2009-10-08 02:02:00,0.92165,0.92165,0.92165,0.92165,18200000.0
2009-10-08 02:03:00,0.92165,0.92175,0.92165,0.92175,79500000.0
2009-10-08 02:04:00,0.92175,0.92175,0.9215,0.9216,329200000.0
2009-10-08 02:05:00,0.9216,0.9217,0.9216,0.9217,256950000.0
2009-10-08 02:06:00,0.92165,0.92175,0.9216,0.9216,574500000.0
2009-10-08 02:07:00,0.9216,0.92165,0.92155,0.92155,270700000.0
2009-10-08 02:08:00,0.92155,0.9216,0.92155,0.92155,492000000.0
2009-10-08 02:09:00,0.9216,0.92165,0.92155,0.92155,429400000.0
2009-10-08 02:10:00,0.92155,0.92165,0.92145,0.92155,469000000.0
2009-10-08 02:11:00,0.92155,0.92155,0.92145,0.92155,282400000.0
2009-10-08 02:12:00,0.9215,0.9217,0.9215,0.92165,184700000.0
2009-10-08 02:13:00,0.92165,0.9217,0.9216,0.92165,120600000.0
2009-10-08 02:14:00,0.92165,0.9217,0.92155,0.92155,395400000.0
2009-10-08 02:15:00,0.92155,0.92155,0.92155,0.92155,225300000.0
2009-10-08 02:16:00,0.92155,0.92155,0.92155,0.92155,316400000.0
2009-10-08 02:17:00,0.92155,0.92165,0.92155,0.9216,116400000.0
2009-10-08 02:18:00,0.9216,0.9216,0.9214,0.92145,182300000.0
2009-10-08 02:19:00,0.92145,0.92145,0.92135,0.9214,183500000.0
2009-10-08 02:20:00,0.9214,0.9214,0.9212,0.9212,331400000.0
2009-10-08 02:21:00,0.9212,0.92165,0.9211,0.9216,681800000.0
2009-10-08 02:22:00,0.9216,0.9217,0.92155,0.9217,385800000.0
2009-10-08 02:23:00,0.9217,0.9217,0.92165,0.92165,108100000.0
2009-10-08 02:24:00,0.92165,0.92175,0.92165,0.9217,191300000.0
2009-10-08 02:25:00,0.92165,0.9217,0.92165,0.92165,292500000.0
2009-10-08 02:26:00,0.92165,0.92175,0.92165,0.9217,328400000.0
2009-10-08 02:27:00,0.9217,0.92175,0.92165,0.92175,324400000.0
2009-10-08 02:28:00,0.92175,0.9218,0.9217,0.92175,280300000.0
2009-10-08 02:29:00,0.92175,0.92175,0.92165,0.9217,67100000.0
2009-10-08 02:30:00,0.9217,0.9221,0.9217,0.9221,621500000.0
2009-10-08 02:31:00,0.92205,0.92225,0.92205,0.92215,375900000.0
2009-10-08 02:32:00,0.9221,0.92215,0.92205,0.92215,243200000.0
2009-10-08 02:33:00,0.92215,0.92235,0.92215,0.92235,522600000.0
2009-10-08 02:34:00,0.9224,0.9224,0.9221,0.92225,404400000.0
2009-10-08 02:35:00,0.92225,0.92225,0.92215,0.92225,280800000.0
2009-10-08 02:36:00,0.9222,0.92225,0.92215,0.9222,264100000.0
2009-10-08 02:37:00,0.9222,0.92235,0.92215,0.9222,388400000.0
2009-10-08 02:38:00,0.9222,0.92225,0.9217,0.92175,421300000.0
2009-10-08 02:39:00,0.92175,0.92175,0.92165,0.92175,471600000.0
2009-10-08 02:40:00,0.92175,0.92185,0.9213,0.92155,415600000.0
2009-10-08 02:41:00,0.92155,0.92165,0.9214,0.9216,376300000.0
2009-10-08 02:42:00,0.9216,0.92175,0.9214,0.9214,296400000.0
2009-10-08 02:43:00,0.92145,0.92145,0.9212,0.9213,584500002.0
2009-10-08 02:44:00,0.9213,0.92135,0.92115,0.92115,238000000.0
2009-10-08 02:45:00,0.92115,0.9212,0.92065,0.9207,454300000.0
2009-10-08 02:46:00,0.9207,0.9209,0.92065,0.9207,368800000.0
2009-10-08 02:47:00,0.9207,0.9207,0.9205,0.9206,355200000.0
2009-10-08 02:48:00,0.9206,0.9207,0.9205,0.92065,382800000.0
2009-10-08 02:49:00,0.92065,0.92085,0.9206,0.9207,455000000.0
2009-10-08 02:50:00,0.9206,0.9209,0.92055,0.9208,437600000.0
2009-10-08 02:51:00,0.92085,0.9209,0.92075,0.9209,160100000.0
2009-10-08 02:52:00,0.92085,0.921,0.92075,0.921,278600000.0
2009-10-08 02:53:00,0.921,0.92115,0.9209,0.9211,226400000.0
2009-10-08 02:54:00,0.92105,0.92105,0.9207,0.9207,305600000.0
2009-10-08 02:55:00,0.92075,0.9208,0.9207,0.9207,240600000.0
2009-10-08 02:56:00,0.9207,0.9209,0.9207,0.92085,235400000.0
2009-10-08 02:57:00,0.92085,0.9209,0.92075,0.9208,237200000.0
2009-10-08 02:58:00,0.9208,0.921,0.92075,0.921,335300000.0
2009-10-08 02:59:00,0.92095,0.92105,0.92085,0.921,318599999.0
2009-10-08 03:00:00,0.92105,0.92105,0.921,0.921,213600000.0
2009-10-08 03:01:00,0.921,0.92105,0.921,0.92105,162700000.0
2009-10-08 03:02:00,0.92105,0.92105,0.921,0.921,101300000.0
2009-10-08 03:03:00,0.921,0.92105,0.92095,0.921,196300001.0
2009-10-08 03:04:00,0.921,0.92105,0.92095,0.921,180000000.0
2009-10-08 03:05:00,0.92105,0.9211,0.92095,0.92095,321700000.0
2009-10-08 03:06:00,0.92095,0.92105,0.92095,0.921,136000000.0
2009-10-08 03:07:00,0.921,0.9211,0.9209,0.92105,313900000.0
2009-10-08 03:08:00,0.92105,0.92105,0.921,0.92105,228600000.0
2009-10-08 03:09:00,0.92105,0.9211,0.92105,0.9211,361000000.0
2009-10-08 03:10:00,0.92105,0.9211,0.921,0.92105,324200000.0
2009-10-08 03:11:00,0.92105,0.9211,0.92105,0.9211,347700001.0
2009-10-08 03:12:00,0.9211,0.9211,0.92105,0.9211,133100000.0
2009-10-08 03:13:00,0.9211,0.9211,0.9211,0.9211,145100000.0
2009-10-08 03:14:00,0.9211,0.92125,0.92105,0.9211,215500000.0
2009-10-08 03:15:00,0.9211,0.9211,0.92105,0.9211,190900001.0
2009-10-08 03:16:00,0.92115,0.92115,0.9211,0.92115,275900000.0
2009-10-08 03:17:00,0.9211,0.9212,0.9211,0.92115,98800000.0
2009-10-08 03:18:00,0.92115,0.9214,0.92115,0.9214,378200000.0
2009-10-08 03:19:00,0.92135,0.9216,0.92135,0.9216,467000000.0
2009-10-08 03:20:00,0.9216,0.92165,0.9215,0.9216,197700000.0
2009-10-08 03:21:00,0.9216,0.9217,0.9216,0.92165,77680000.0
2009-10-08 03:22:00,0.92165,0.9217,0.92165,0.92165,280400002.0
2009-10-08 03:23:00,0.92165,0.9217,0.9215,0.9216,410400000.0
2009-10-08 03:24:00,0.92165,0.9217,0.9216,0.92165,197200000.0
2009-10-08 03:25:00,0.92165,0.92165,0.92155,0.9216,158800000.0
2009-10-08 03:26:00,0.9216,0.92165,0.9216,0.92165,202000000.0
2009-10-08 03:27:00,0.92165,0.9218,0.92165,0.9217,330600000.0
2009-10-08 03:28:00,0.9217,0.9217,0.92165,0.92165,261700000.0
2009-10-08 03:29:00,0.92165,0.9217,0.9216,0.92165,353700000.0
2009-10-08 03:30:00,0.92165,0.9217,0.9216,0.92165,396300000.0
2009-10-08 03:31:00,0.9217,0.92185,0.9217,0.92185,354600000.0
2009-10-08 03:32:00,0.92185,0.922,0.92185,0.92185,49400000.0
2009-10-08 03:33:00,0.92185,0.92185,0.92185,0.92185,56000000.0
2009-10-08 03:34:00,0.92185,0.92185,0.92165,0.9217,366500000.0
2009-10-08 03:35:00,0.9217,0.92175,0.92165,0.92175,350000000.0
2009-10-08 03:36:00,0.92175,0.9219,0.92175,0.9219,105200000.0
2009-10-08 03:37:00,0.9219,0.9219,0.92185,0.92185,177700000.0
2009-10-08 03:38:00,0.92185,0.92195,0.92185,0.92185,199600000.0
2009-10-08 03:39:00,0.92185,0.92185,0.92175,0.9218,239900000.0
2009-10-08 03:40:00,0.9218,0.9219,0.9218,0.92185,152700000.0
2009-10-08 03:41:00,0.92185,0.9219,0.9218,0.92185,246900000.0
2009-10-08 03:42:00,0.92185,0.92185,0.9218,0.92185,186400000.0
2009-10-08 03:43:00,0.92185,0.92205,0.92185,0.922,204000000.0
2009-10-08 03:44:00,0.922,0.922,0.92185,0.92185,226600000.0
2009-10-08 03:45:00,0.92185,0.9219,0.92185,0.92185,368500000.0
2009-10-08 03:46:00,0.92185,0.922,0.92185,0.922,142000000.0
2009-10-08 03:47:00,0.922,0.922,0.92195,0.922,155500000.0
2009-10-08 03:48:00,0.92205,0.9221,0.922,0.9221,299200000.0
2009-10-08 03:49:00,0.9221,0.9221,0.922,0.922,404100000.0
2009-10-08 03:50:00,0.922,0.92205,0.92195,0.922,506400000.0
2009-10-08 03:51:00,0.92205,0.92225,0.92205,0.92225,390100000.0
2009-10-08 03:52:00,0.92225,0.92225,0.9222,0.92225,200100000.0
2009-10-08 03:53:00,0.92225,0.9224,0.92225,0.92235,123600000.0
2009-10-08 03:54:00,0.92235,0.92235,0.92215,0.9222,392600000.0
2009-10-08 03:55:00,0.9222,0.9223,0.9221,0.92225,210700000.0
2009-10-08 03:56:00,0.92225,0.92225,0.9221,0.9221,196300000.0
2009-10-08 03:57:00,0.92215,0.9222,0.92205,0.9221,569100000.0
2009-10-08 03:58:00,0.9221,0.92215,0.92205,0.9221,257800000.0
2009-10-08 03:59:00,0.9221,0.9221,0.922,0.9221,401200000.0
2009-10-08 04:00:00,0.9221,0.9221,0.92205,0.9221,130000000.0
2009-10-08 04:01:00,0.9221,0.9221,0.92205,0.9221,196400000.0
2009-10-08 04:02:00,0.9221,0.92215,0.92205,0.92205,135300000.0
2009-10-08 04:03:00,0.92205,0.9221,0.92205,0.9221,30000000.0
2009-10-08 04:04:00,0.9221,0.9221,0.92205,0.9221,61200000.0
2009-10-08 04:05:00,0.9221,0.9221,0.922,0.922,105000000.0
2009-10-08 04:06:00,0.922,0.922,0.922,0.922,195299999.0
2009-10-08 04:07:00,0.92205,0.92205,0.92185,0.92185,447800000.0
2009-10-08 04:08:00,0.92185,0.92185,0.9217,0.92175,166800000.0
2009-10-08 04:09:00,0.92175,0.92195,0.92175,0.9219,234500000.0
2009-10-08 04:10:00,0.9219,0.92195,0.92175,0.92175,109200000.0
2009-10-08 04:11:00,0.92175,0.92175,0.92155,0.92155,421300000.0
2009-10-08 04:12:00,0.92155,0.92165,0.9215,0.92165,449500000.0
2009-10-08 04:13:00,0.92165,0.92165,0.92155,0.9216,317600000.0
2009-10-08 04:14:00,0.9216,0.9217,0.9216,0.9217,147600000.0
2009-10-08 04:15:00,0.9217,0.9217,0.92165,0.92165,206200000.0
2009-10-08 04:16:00,0.92165,0.9217,0.92165,0.9217,274400000.0
2009-10-08 04:17:00,0.9217,0.9219,0.9217,0.9219,382300000.0
2009-10-08 04:18:00,0.9219,0.9219,0.9218,0.92185,85700000.0
2009-10-08 04:19:00,0.92185,0.92195,0.92175,0.9218,335299999.0
2009-10-08 04:20:00,0.9218,0.92185,0.92175,0.9218,237600000.0
2009-10-08 04:21:00,0.9218,0.92185,0.9218,0.9218,45600000.0
2009-10-08 04:22:00,0.9218,0.9219,0.9218,0.92185,331600000.0
2009-10-08 04:23:00,0.92185,0.9219,0.92185,0.9219,153100000.0
2009-10-08 04:24:00,0.9219,0.9219,0.92165,0.9217,216400000.0
2009-10-08 04:25:00,0.9217,0.92185,0.92165,0.9218,429600000.0
2009-10-08 04:26:00,0.9218,0.9218,0.9217,0.9217,286500000.0
2009-10-08 04:27:00,0.9217,0.92185,0.92165,0.9218,570700000.0
2009-10-08 04:28:00,0.92175,0.92185,0.92175,0.9218,338799999.0
2009-10-08 04:29:00,0.9218,0.92185,0.92175,0.9218,174600000.0
2009-10-08 04:30:00,0.9218,0.92195,0.9218,0.92195,290900000.0
2009-10-08 04:31:00,0.9219,0.9219,0.9219,0.9219,63000000.0
2009-10-08 04:32:00,0.9219,0.92195,0.9219,0.9219,219800000.0
2009-10-08 04:33:00,0.922,0.922,0.92195,0.922,72200000.0
2009-10-08 04:34:00,0.922,0.92205,0.92195,0.92195,304400000.0
2009-10-08 04:35:00,0.92195,0.922,0.9219,0.922,297200000.0
2009-10-08 04:36:00,0.922,0.9221,0.92195,0.922,241900000.0
2009-10-08 04:37:00,0.922,0.92205,0.9219,0.922,221300000.0
2009-10-08 04:38:00,0.922,0.922,0.9219,0.92195,214600000.0
2009-10-08 04:39:00,0.92195,0.92195,0.92185,0.92185,391400000.0
2009-10-08 04:40:00,0.92185,0.92215,0.92185,0.9221,510799999.0
2009-10-08 04:41:00,0.9221,0.92235,0.9221,0.92225,481799998.0
2009-10-08 04:42:00,0.92225,0.9223,0.92215,0.92225,354800000.0
2009-10-08 04:43:00,0.9222,0.92225,0.92215,0.92215,208600000.0
2009-10-08 04:44:00,0.92215,0.9222,0.92205,0.92215,305800000.0
2009-10-08 04:45:00,0.92215,0.9222,0.9221,0.9222,242700000.0
2009-10-08 04:46:00,0.9222,0.9222,0.9221,0.92215,256900000.0
2009-10-08 04:47:00,0.92215,0.92255,0.9221,0.92245,389990000.0
2009-10-08 04:48:00,0.92245,0.92255,0.92235,0.9225,680999999.0
2009-10-08 04:49:00,0.9225,0.92265,0.92245,0.92255,629599998.0
2009-10-08 04:50:00,0.92255,0.92265,0.9225,0.92255,388000001.0
2009-10-08 04:51:00,0.92255,0.9226,0.9225,0.9225,560799998.0
2009-10-08 04:52:00,0.9225,0.9228,0.92245,0.9228,356899997.0
2009-10-08 04:53:00,0.9228,0.9228,0.9224,0.92245,449800000.0
2009-10-08 04:54:00,0.9224,0.92255,0.9224,0.92255,489000000.0
2009-10-08 04:55:00,0.92255,0.9226,0.92245,0.92255,299600000.0
2009-10-08 04:56:00,0.9226,0.92265,0.92255,0.92255,102400000.0
2009-10-08 04:57:00,0.92255,0.92265,0.9225,0.92265,352600001.0
2009-10-08 04:58:00,0.9227,0.9228,0.9227,0.9228,149300000.0
2009-10-08 04:59:00,0.9228,0.92285,0.9226,0.9226,328400000.0
2009-10-08 05:00:00,0.9226,0.92265,0.9225,0.92255,385900000.0
2009-10-08 05:01:00,0.9226,0.92265,0.92255,0.92255,199300000.0
2009-10-08 05:02:00,0.92255,0.9226,0.92255,0.9226,174000000.0
2009-10-08 05:03:00,0.9226,0.92265,0.92235,0.92235,706400000.0
2009-10-08 05:04:00,0.92235,0.9226,0.9223,0.92255,588600000.0
2009-10-08 05:05:00,0.9226,0.92265,0.9225,0.92255,362000000.0
2009-10-08 05:06:00,0.92255,0.9227,0.92255,0.9226,277500000.0
2009-10-08 05:07:00,0.9226,0.92265,0.92245,0.9225,508700000.0
2009-10-08 05:08:00,0.9225,0.9227,0.92245,0.92245,183199999.0
2009-10-08 05:09:00,0.92245,0.9226,0.92235,0.92255,341700000.0
2009-10-08 05:10:00,0.92255,0.92255,0.9224,0.92245,263700000.0
2009-10-08 05:11:00,0.92245,0.92255,0.9224,0.92245,258400000.0
2009-10-08 05:12:00,0.92245,0.92255,0.9224,0.9225,162800000.0
2009-10-08 05:13:00,0.9225,0.9225,0.92235,0.92235,192800000.0
2009-10-08 05:14:00,0.92235,0.92245,0.92235,0.92245,71900000.0
2009-10-08 05:15:00,0.92245,0.9225,0.9224,0.9224,511500000.0
2009-10-08 05:16:00,0.9224,0.92245,0.9222,0.92225,371299999.0
2009-10-08 05:17:00,0.92225,0.9223,0.92225,0.9223,32200000.0
2009-10-08 05:18:00,0.9223,0.9223,0.9223,0.9223,53400000.0
2009-10-08 05:19:00,0.9223,0.92235,0.9223,0.92235,59400000.0
2009-10-08 05:20:00,0.92235,0.92255,0.92235,0.9224,208800000.0
2009-10-08 05:21:00,0.9224,0.9227,0.9224,0.92265,522200000.0
2009-10-08 05:22:00,0.92265,0.9227,0.9224,0.92255,646000001.0
2009-10-08 05:23:00,0.92255,0.9227,0.92255,0.92265,233000000.0
2009-10-08 05:24:00,0.9227,0.9228,0.9226,0.9227,441100001.0
2009-10-08 05:25:00,0.9227,0.92275,0.92265,0.9227,483500000.0
2009-10-08 05:26:00,0.9227,0.92285,0.9227,0.9228,456199995.0
2009-10-08 05:27:00,0.9228,0.92285,0.9227,0.92275,375300000.0
2009-10-08 05:28:00,0.92275,0.9228,0.92275,0.92275,29500000.0
2009-10-08 05:29:00,0.92275,0.92285,0.9227,0.92275,329299999.0
2009-10-08 05:30:00,0.92275,0.92275,0.9227,0.92275,217400000.0
2009-10-08 05:31:00,0.92275,0.92275,0.9227,0.9227,68899999.0
2009-10-08 05:32:00,0.9227,0.92275,0.92265,0.9227,152900000.0
2009-10-08 05:33:00,0.9227,0.9227,0.9226,0.9226,98700000.0
2009-10-08 05:34:00,0.9226,0.9226,0.9225,0.9225,76400000.0
2009-10-08 05:35:00,0.92245,0.92265,0.92245,0.9226,299300000.0
2009-10-08 05:36:00,0.9226,0.9226,0.9225,0.92255,214800000.0
2009-10-08 05:37:00,0.92255,0.92265,0.92255,0.92265,91000000.0
2009-10-08 05:38:00,0.92265,0.92265,0.9226,0.9226,89300000.0
2009-10-08 05:39:00,0.9226,0.92265,0.92255,0.92255,100500000.0
2009-10-08 05:40:00,0.92255,0.9226,0.92255,0.92255,322200000.0
2009-10-08 05:41:00,0.9226,0.92265,0.9226,0.9226,25000000.0
2009-10-08 05:42:00,0.9226,0.92265,0.9225,0.9225,50600000.0
2009-10-08 05:43:00,0.9225,0.92255,0.92245,0.9225,302600000.0
2009-10-08 05:44:00,0.9225,0.92255,0.92245,0.9225,302800000.0
2009-10-08 05:45:00,0.9225,0.92255,0.9225,0.92255,265700000.0
2009-10-08 05:46:00,0.9225,0.9226,0.9225,0.9225,344600001.0
2009-10-08 05:47:00,0.9225,0.9226,0.9224,0.9224,259700000.0
2009-10-08 05:48:00,0.9224,0.92255,0.9224,0.92255,425700000.0
2009-10-08 05:49:00,0.92255,0.9226,0.9225,0.9225,229500000.0
2009-10-08 05:50:00,0.9225,0.9226,0.9225,0.9226,137100000.0
2009-10-08 05:51:00,0.9226,0.92265,0.92245,0.92245,228000000.0
2009-10-08 05:52:00,0.92245,0.92255,0.92245,0.92255,191299998.0
2009-10-08 05:53:00,0.92255,0.92255,0.92245,0.92245,145900000.0
2009-10-08 05:54:00,0.92245,0.92255,0.92245,0.92245,209200000.0
2009-10-08 05:55:00,0.92245,0.92255,0.92245,0.92255,205900000.0
2009-10-08 05:56:00,0.92255,0.92255,0.9225,0.92255,179400000.0
2009-10-08 05:57:00,0.92255,0.92255,0.92245,0.92255,383600000.0
2009-10-08 05:58:00,0.92255,0.9226,0.9225,0.92255,293500000.0
2009-10-08 05:59:00,0.92255,0.9226,0.9225,0.92255,567300000.0
2009-10-08 06:00:00,0.92255,0.92265,0.9224,0.9225,363100000.0
2009-10-08 06:01:00,0.9225,0.92255,0.92245,0.9225,347900000.0
2009-10-08 06:02:00,0.9225,0.9225,0.9224,0.9224,129100000.0
2009-10-08 06:03:00,0.9224,0.9224,0.9223,0.9223,241100003.0
2009-10-08 06:04:00,0.92225,0.92235,0.92225,0.9223,282000000.0
2009-10-08 06:05:00,0.9223,0.92235,0.9223,0.9223,254600001.0
2009-10-08 06:06:00,0.9223,0.92235,0.9223,0.9223,323300001.0
2009-10-08 06:07:00,0.9223,0.92235,0.9223,0.9223,102800000.0
2009-10-08 06:08:00,0.9223,0.9223,0.9223,0.9223,105700000.0
2009-10-08 06:09:00,0.9223,0.92235,0.9223,0.9223,264800000.0
2009-10-08 06:10:00,0.92235,0.92235,0.9223,0.9223,72400000.0
2009-10-08 06:11:00,0.9223,0.92235,0.9223,0.92235,32600000.0
2009-10-08 06:12:00,0.92235,0.92235,0.92235,0.92235,149900000.0
2009-10-08 06:13:00,0.92235,0.9224,0.9223,0.92235,114600000.0
2009-10-08 06:14:00,0.92235,0.9224,0.92235,0.92235,202700000.0
2009-10-08 06:15:00,0.92235,0.92235,0.92235,0.92235,38600000.0
2009-10-08 06:16:00,0.92235,0.92235,0.92235,0.92235,505900000.0
2009-10-08 06:17:00,0.92235,0.92235,0.92235,0.92235,358400000.0
2009-10-08 06:18:00,0.92235,0.92235,0.92235,0.92235,271900000.0
2009-10-08 06:19:00,0.92235,0.92235,0.92235,0.92235,316500000.0
2009-10-08 06:20:00,0.92235,0.92235,0.92235,0.92235,206100000.0
2009-10-08 06:21:00,0.92235,0.92235,0.92235,0.92235,63800000.0
2009-10-08 06:22:00,0.92235,0.92235,0.9223,0.9223,37700000.0
2009-10-08 06:23:00,0.9223,0.92235,0.92225,0.92225,286099998.0
2009-10-08 06:24:00,0.92225,0.9223,0.92225,0.92225,155700000.0
2009-10-08 06:25:00,0.92225,0.9223,0.92225,0.9223,296400000.0
2009-10-08 06:26:00,0.9223,0.92235,0.92225,0.92235,244300000.0
2009-10-08 06:27:00,0.92235,0.92235,0.92225,0.92235,216800000.0
2009-10-08 06:28:00,0.92235,0.92235,0.9223,0.9223,97600000.0
2009-10-08 06:29:00,0.9223,0.92235,0.9223,0.9223,195100000.0
2009-10-08 06:30:00,0.9223,0.92235,0.9223,0.92235,401800000.0
2009-10-08 06:31:00,0.92235,0.92235,0.92225,0.9223,306600002.0
2009-10-08 06:32:00,0.9223,0.9223,0.92225,0.92225,122500000.0
2009-10-08 06:33:00,0.92225,0.92225,0.92225,0.92225,123000000.0
2009-10-08 06:34:00,0.92225,0.9223,0.92225,0.92225,252000000.0
2009-10-08 06:35:00,0.92225,0.9224,0.92225,0.92235,378500000.0
2009-10-08 06:36:00,0.92235,0.92245,0.9223,0.92235,359100000.0
2009-10-08 06:37:00,0.92235,0.92235,0.9223,0.92235,173100000.0
2009-10-08 06:38:00,0.92235,0.9224,0.9223,0.9223,259799999.0
2009-10-08 06:39:00,0.92225,0.92235,0.92225,0.92235,189100001.0
2009-10-08 06:40:00,0.92235,0.9224,0.9223,0.92235,311699999.0
2009-10-08 06:41:00,0.92235,0.92245,0.92235,0.9224,90600000.0
2009-10-08 06:42:00,0.9224,0.9225,0.9224,0.9225,48800000.0
2009-10-08 06:43:00,0.9225,0.9225,0.92245,0.9225,101600000.0
2009-10-08 06:44:00,0.9225,0.92255,0.9225,0.92255,146700000.0
2009-10-08 06:45:00,0.92255,0.9226,0.9225,0.92255,141900000.0
2009-10-08 06:46:00,0.9225,0.9226,0.9225,0.9226,136900000.0
2009-10-08 06:47:00,0.9226,0.9226,0.9225,0.9226,219400000.0
2009-10-08 06:48:00,0.92255,0.9226,0.92255,0.9226,162700000.0
2009-10-08 06:49:00,0.9226,0.9226,0.92255,0.9226,216400000.0
2009-10-08 06:50:00,0.9226,0.92265,0.9226,0.9226,183000000.0
2009-10-08 06:51:00,0.92255,0.92265,0.92255,0.9226,213500000.0
2009-10-08 06:52:00,0.9226,0.9227,0.92255,0.92255,487100001.0
2009-10-08 06:53:00,0.92255,0.92275,0.92255,0.9227,767500000.0
2009-10-08 06:54:00,0.9227,0.92275,0.9226,0.9226,543300002.0
2009-10-08 06:55:00,0.92265,0.92275,0.92265,0.92275,351399999.0
2009-10-08 06:56:00,0.92275,0.92285,0.9227,0.92275,419100001.0
2009-10-08 06:57:00,0.92275,0.92275,0.92265,0.9227,704499999.0
2009-10-08 06:58:00,0.9227,0.9227,0.92255,0.92255,307700000.0
2009-10-08 06:59:00,0.92255,0.92265,0.9225,0.9226,221400000.0
2009-10-08 07:00:00,0.9226,0.9227,0.9226,0.9226,165400000.0
2009-10-08 07:01:00,0.9226,0.92275,0.9226,0.92265,236100000.0
2009-10-08 07:02:00,0.9227,0.9227,0.9226,0.92265,216700000.0
2009-10-08 07:03:00,0.92265,0.9227,0.9226,0.9226,149500000.0
2009-10-08 07:04:00,0.9226,0.9226,0.92255,0.92255,21500000.0
2009-10-08 07:05:00,0.92255,0.92255,0.9225,0.9225,152600000.0
2009-10-08 07:06:00,0.9225,0.92255,0.9225,0.9225,211900000.0
2009-10-08 07:07:00,0.92255,0.92255,0.92245,0.9225,146700000.0
2009-10-08 07:08:00,0.9225,0.92255,0.9224,0.92245,241700000.0
2009-10-08 07:09:00,0.92245,0.92245,0.92235,0.92245,604600001.0
2009-10-08 07:10:00,0.92245,0.92245,0.92235,0.92245,448099999.0
2009-10-08 07:11:00,0.92245,0.92245,0.9224,0.9224,207200001.0
2009-10-08 07:12:00,0.92245,0.92245,0.9223,0.92235,266800001.0
2009-10-08 07:13:00,0.9223,0.9224,0.9223,0.92235,206200000.0
2009-10-08 07:14:00,0.92235,0.9225,0.9223,0.9225,154100000.0
2009-10-08 07:15:00,0.9225,0.9226,0.92245,0.92255,119900000.0
2009-10-08 07:16:00,0.9226,0.9226,0.9225,0.9225,303500000.0
2009-10-08 07:17:00,0.9225,0.9226,0.9225,0.9225,282300000.0
2009-10-08 07:18:00,0.9225,0.92265,0.92245,0.9226,416500000.0
2009-10-08 07:19:00,0.92255,0.9227,0.92255,0.92255,407900001.0
2009-10-08 07:20:00,0.92255,0.92255,0.9224,0.9224,168200000.0
2009-10-08 07:21:00,0.9224,0.9225,0.9223,0.92245,351899999.0
2009-10-08 07:22:00,0.92245,0.92245,0.9224,0.92245,650000007.0
2009-10-08 07:23:00,0.92245,0.92245,0.9224,0.9224,207000000.0
2009-10-08 07:24:00,0.9224,0.9224,0.9223,0.9223,193500001.0
2009-10-08 07:25:00,0.92235,0.92235,0.92225,0.9223,232500001.0
2009-10-08 07:26:00,0.9223,0.92235,0.92215,0.9222,291100000.0
2009-10-08 07:27:00,0.9222,0.9222,0.92215,0.9222,319700000.0
2009-10-08 07:28:00,0.9222,0.9222,0.92195,0.92195,454600000.0
2009-10-08 07:29:00,0.92195,0.922,0.92185,0.92185,136500000.0
2009-10-08 07:30:00,0.92195,0.9221,0.9218,0.92185,545000000.0
2009-10-08 07:31:00,0.92185,0.9219,0.9218,0.9219,261100000.0
2009-10-08 07:32:00,0.9219,0.92225,0.9219,0.92225,530199999.0
2009-10-08 07:33:00,0.92225,0.9223,0.9221,0.9222,360500000.0
2009-10-08 07:34:00,0.9222,0.9223,0.92215,0.92225,346700000.0
2009-10-08 07:35:00,0.92225,0.92235,0.92225,0.92235,153500000.0
2009-10-08 07:36:00,0.92235,0.92245,0.92235,0.9224,234700000.0
2009-10-08 07:37:00,0.9224,0.9224,0.9223,0.9223,212100000.0
2009-10-08 07:38:00,0.9223,0.9223,0.92225,0.9223,147200000.0
2009-10-08 07:39:00,0.9223,0.92235,0.9222,0.92225,398400000.0
2009-10-08 07:40:00,0.92225,0.92225,0.9222,0.92225,154400000.0
2009-10-08 07:41:00,0.92225,0.92225,0.9222,0.92225,119300000.0
2009-10-08 07:42:00,0.92225,0.92235,0.92225,0.92225,327500000.0
2009-10-08 07:43:00,0.9223,0.92265,0.9223,0.92245,468700000.0
2009-10-08 07:44:00,0.92235,0.9226,0.92235,0.92255,273000000.0
2009-10-08 07:45:00,0.92255,0.9227,0.9225,0.92255,382800000.0
2009-10-08 07:46:00,0.92255,0.92265,0.92255,0.92265,149300000.0
2009-10-08 07:47:00,0.9226,0.9227,0.92245,0.92245,259600000.0
2009-10-08 07:48:00,0.9225,0.92265,0.9225,0.92265,352000000.0
2009-10-08 07:49:00,0.92265,0.9227,0.92255,0.92255,229800000.0
2009-10-08 07:50:00,0.92255,0.92255,0.9225,0.92255,326600000.0
2009-10-08 07:51:00,0.92255,0.9227,0.92255,0.9227,334700001.0
2009-10-08 07:52:00,0.9227,0.9227,0.9227,0.9227,58900000.0
2009-10-08 07:53:00,0.9227,0.9227,0.9227,0.9227,139700000.0
2009-10-08 07:54:00,0.92265,0.92275,0.92265,0.9227,309799999.0
2009-10-08 07:55:00,0.9227,0.92275,0.92265,0.92275,239300000.0
2009-10-08 07:56:00,0.92275,0.9228,0.92265,0.92275,328600000.0
2009-10-08 07:57:00,0.9228,0.9228,0.9227,0.92275,295100000.0
2009-10-08 07:58:00,0.92275,0.92285,0.9227,0.9227,290300000.0
2009-10-08 07:59:00,0.9227,0.9228,0.92265,0.92265,150300000.0
2009-10-08 08:00:00,0.92265,0.92285,0.9226,0.92285,233400000.0
2009-10-08 08:01:00,0.92285,0.92285,0.92255,0.9226,123000000.0
2009-10-08 08:02:00,0.92255,0.92265,0.92255,0.9226,53700000.0
2009-10-08 08:03:00,0.92255,0.92255,0.92255,0.92255,25000000.0
2009-10-08 08:04:00,0.92255,0.9226,0.9225,0.9225,113600000.0
2009-10-08 08:05:00,0.9225,0.9225,0.92225,0.9223,196300000.0
2009-10-08 08:06:00,0.9223,0.9224,0.9222,0.92235,200000000.0
2009-10-08 08:07:00,0.92235,0.92235,0.9222,0.92225,126600000.0
2009-10-08 08:08:00,0.9223,0.92245,0.9223,0.92235,88100000.0
2009-10-08 08:09:00,0.92235,0.92235,0.922,0.922,269900000.0
2009-10-08 08:10:00,0.92205,0.92215,0.92195,0.9221,467200000.0
2009-10-08 08:11:00,0.9221,0.92275,0.9221,0.9227,413000000.0
2009-10-08 08:12:00,0.9227,0.9229,0.92265,0.92285,342000000.0
2009-10-08 08:13:00,0.92285,0.9229,0.9226,0.9226,281100000.0
2009-10-08 08:14:00,0.9226,0.92285,0.9226,0.9228,177200000.0
2009-10-08 08:15:00,0.9228,0.923,0.9228,0.92285,207500000.0
2009-10-08 08:16:00,0.92285,0.9229,0.92275,0.9229,685300000.0
2009-10-08 08:17:00,0.9229,0.9229,0.92275,0.92275,365300000.0
2009-10-08 08:18:00,0.92275,0.9228,0.9227,0.92275,318600000.0
2009-10-08 08:19:00,0.92275,0.92275,0.9226,0.9227,405000000.0
2009-10-08 08:20:00,0.9227,0.92275,0.9226,0.9226,108200000.0
2009-10-08 08:21:00,0.92265,0.9227,0.92245,0.92265,489100000.0
2009-10-08 08:22:00,0.92265,0.92265,0.92245,0.92255,565800000.0
2009-10-08 08:23:00,0.92255,0.92275,0.92255,0.92265,355300000.0
2009-10-08 08:24:00,0.92265,0.92265,0.9224,0.9224,325699999.0
2009-10-08 08:25:00,0.9224,0.9226,0.9224,0.9225,552200000.0
2009-10-08 08:26:00,0.9225,0.9225,0.92215,0.9223,596800000.0
2009-10-08 08:27:00,0.9223,0.92245,0.9223,0.9224,260200000.0
2009-10-08 08:28:00,0.92235,0.92255,0.92235,0.92255,383100000.0
2009-10-08 08:29:00,0.9225,0.92275,0.92235,0.92275,488900000.0
2009-10-08 08:30:00,0.9228,0.92285,0.92265,0.9227,583300000.0
2009-10-08 08:31:00,0.9227,0.9229,0.92265,0.92285,552400000.0
2009-10-08 08:32:00,0.92285,0.92285,0.9225,0.9225,612300001.0
2009-10-08 08:33:00,0.92255,0.92255,0.92235,0.92255,493500000.0
2009-10-08 08:34:00,0.92255,0.9226,0.92245,0.92245,524099999.0
2009-10-08 08:35:00,0.92245,0.9226,0.9224,0.9226,238000000.0
2009-10-08 08:36:00,0.9226,0.9228,0.9226,0.9227,421300000.0
2009-10-08 08:37:00,0.9227,0.92275,0.9227,0.9227,137700000.0
2009-10-08 08:38:00,0.9227,0.92275,0.9226,0.92275,372100000.0
2009-10-08 08:39:00,0.92275,0.92275,0.9226,0.9226,287300000.0
2009-10-08 08:40:00,0.9226,0.9226,0.9221,0.92225,908199999.0
2009-10-08 08:41:00,0.92225,0.92225,0.92195,0.92195,725700000.0
2009-10-08 08:42:00,0.922,0.9221,0.92185,0.9219,800000001.0
2009-10-08 08:43:00,0.9219,0.92215,0.9219,0.9221,651399999.0
2009-10-08 08:44:00,0.9221,0.9222,0.9221,0.9221,463199999.0
2009-10-08 08:45:00,0.9221,0.92215,0.9219,0.922,826199999.0
2009-10-08 08:46:00,0.922,0.92205,0.9219,0.922,332800001.0
2009-10-08 08:47:00,0.922,0.9221,0.92195,0.922,445900000.0
2009-10-08 08:48:00,0.922,0.9222,0.92195,0.92215,369700000.0
2009-10-08 08:49:00,0.92215,0.9222,0.922,0.922,436400000.0
2009-10-08 08:50:00,0.922,0.922,0.92185,0.922,390900000.0
2009-10-08 08:51:00,0.922,0.9221,0.922,0.922,228999999.0
2009-10-08 08:52:00,0.922,0.92205,0.92195,0.92195,653400001.0
2009-10-08 08:53:00,0.922,0.92215,0.922,0.9221,243200000.0
2009-10-08 08:54:00,0.92205,0.92205,0.92185,0.92185,548599999.0
2009-10-08 08:55:00,0.92185,0.9219,0.92175,0.92175,687100003.0
2009-10-08 08:56:00,0.92175,0.92185,0.9216,0.9216,576000000.0
2009-10-08 08:57:00,0.9216,0.9219,0.9216,0.92185,721400002.0
2009-10-08 08:58:00,0.92185,0.92185,0.92125,0.92165,782699999.0
2009-10-08 08:59:00,0.92165,0.92175,0.9215,0.9215,745300001.0
2009-10-08 09:00:00,0.9215,0.92165,0.9215,0.9216,604400002.0
2009-10-08 09:01:00,0.9216,0.9217,0.9216,0.9216,547199998.0
2009-10-08 09:02:00,0.9216,0.9216,0.92115,0.92135,830900001.0
2009-10-08 09:03:00,0.92135,0.92135,0.9205,0.9211,1185400000.0
2009-10-08 09:04:00,0.92115,0.9212,0.92085,0.92085,831500000.0
2009-10-08 09:05:00,0.92085,0.9209,0.9206,0.9208,1035800000.0
2009-10-08 09:06:00,0.9208,0.9208,0.9206,0.9207,1185400001.0
2009-10-08 09:07:00,0.9207,0.9208,0.92055,0.9207,969700002.0
2009-10-08 09:08:00,0.9207,0.92075,0.92045,0.9206,943700001.0
2009-10-08 09:09:00,0.9206,0.9206,0.92045,0.92045,452500000.0
2009-10-08 09:10:00,0.92045,0.92045,0.92015,0.92015,721299998.0
2009-10-08 09:11:00,0.92015,0.9202,0.9196,0.9198,697900000.0
2009-10-08 09:12:00,0.9198,0.9199,0.91925,0.91935,1220500001.0
2009-10-08 09:13:00,0.91935,0.9197,0.9193,0.9195,970899997.0
2009-10-08 09:14:00,0.9195,0.9199,0.9195,0.9199,693400001.0
2009-10-08 09:15:00,0.9199,0.92,0.91965,0.91965,1134400000.0
2009-10-08 09:16:00,0.9197,0.9198,0.91965,0.91975,783300000.0
2009-10-08 09:17:00,0.91975,0.9199,0.91965,0.91985,729800000.0
2009-10-08 09:18:00,0.9198,0.91985,0.91955,0.9196,586300000.0
2009-10-08 09:19:00,0.9196,0.9199,0.9196,0.91985,702200001.0
2009-10-08 09:20:00,0.91985,0.92,0.91975,0.91975,441200002.0
2009-10-08 09:21:00,0.91975,0.92015,0.9197,0.9201,772500000.0
2009-10-08 09:22:00,0.9201,0.9202,0.9198,0.92005,961000000.0
2009-10-08 09:23:00,0.9201,0.9204,0.92005,0.9202,686399999.0
2009-10-08 09:24:00,0.9202,0.9203,0.92005,0.9203,667300001.0
2009-10-08 09:25:00,0.9203,0.92035,0.9199,0.92015,786000004.0
2009-10-08 09:26:00,0.92015,0.92025,0.92005,0.92015,497100000.0
2009-10-08 09:27:00,0.92015,0.92025,0.91985,0.9201,644900000.0
2009-10-08 09:28:00,0.9201,0.9202,0.9199,0.92015,610400000.0
2009-10-08 09:29:00,0.92015,0.9202,0.91985,0.9201,523499999.0
2009-10-08 09:30:00,0.9201,0.92025,0.92,0.9201,460200000.0
2009-10-08 09:31:00,0.9201,0.92035,0.9201,0.92025,512200000.0
2009-10-08 09:32:00,0.92025,0.92025,0.91995,0.92,392199999.0
2009-10-08 09:33:00,0.92,0.92015,0.9199,0.91995,404700000.0
2009-10-08 09:34:00,0.91995,0.92,0.9199,0.9199,391100000.0
2009-10-08 09:35:00,0.9199,0.92005,0.9199,0.92005,606800000.0
2009-10-08 09:36:00,0.92005,0.9201,0.9198,0.9198,306099998.0
2009-10-08 09:37:00,0.91985,0.9199,0.9198,0.91985,599200002.0
2009-10-08 09:38:00,0.91985,0.9201,0.91985,0.92005,563000000.0
2009-10-08 09:39:00,0.9201,0.92015,0.92,0.92,764300002.0
2009-10-08 09:40:00,0.92,0.92005,0.91995,0.92,426000000.0
2009-10-08 09:41:00,0.92,0.92015,0.91995,0.92,455800001.0
2009-10-08 09:42:00,0.92005,0.92015,0.9198,0.91995,463400001.0
2009-10-08 09:43:00,0.9199,0.91995,0.91985,0.91985,454199999.0
2009-10-08 09:44:00,0.91985,0.91985,0.91975,0.91975,652199998.0
2009-10-08 09:45:00,0.91975,0.9198,0.9196,0.91975,521300001.0
2009-10-08 09:46:00,0.9197,0.91995,0.9197,0.9199,674699999.0
2009-10-08 09:47:00,0.91985,0.91995,0.9197,0.9198,513799999.0
2009-10-08 09:48:00,0.9198,0.91995,0.9197,0.9199,1324299997.0
2009-10-08 09:49:00,0.9199,0.92005,0.9198,0.92005,990899994.0
2009-10-08 09:50:00,0.92005,0.9201,0.91995,0.92,1089100004.0
2009-10-08 09:51:00,0.91995,0.9201,0.9198,0.91985,1276600000.0
2009-10-08 09:52:00,0.91985,0.91995,0.9198,0.9199,592600000.0
2009-10-08 09:53:00,0.9199,0.91995,0.91985,0.9199,442400001.0
2009-10-08 09:54:00,0.9199,0.92,0.91975,0.92,446600001.0
2009-10-08 09:55:00,0.92,0.92,0.9199,0.91995,188100000.0
2009-10-08 09:56:00,0.91995,0.92015,0.91995,0.92015,218000000.0
2009-10-08 09:57:00,0.92015,0.92025,0.9201,0.9201,610000000.0
2009-10-08 09:58:00,0.9201,0.9202,0.92,0.9201,639099999.0
2009-10-08 09:59:00,0.92015,0.9202,0.92005,0.92015,658900001.0
2009-10-08 10:00:00,0.92015,0.92025,0.9201,0.92015,614000001.0
2009-10-08 10:01:00,0.92015,0.92025,0.92015,0.92025,656399999.0
2009-10-08 10:02:00,0.92025,0.92025,0.9201,0.92015,478699999.0
2009-10-08 10:03:00,0.92015,0.92025,0.9201,0.9201,510500000.0
2009-10-08 10:04:00,0.9201,0.92015,0.92005,0.92005,657499997.0
2009-10-08 10:05:00,0.9201,0.92015,0.92,0.92005,553899998.0
2009-10-08 10:06:00,0.92005,0.92005,0.9199,0.92005,596700001.0
2009-10-08 10:07:00,0.92005,0.92015,0.91995,0.9201,597300000.0
2009-10-08 10:08:00,0.9201,0.9203,0.92005,0.9203,471900000.0
2009-10-08 10:09:00,0.9203,0.9203,0.92025,0.92025,252400000.0
2009-10-08 10:10:00,0.92025,0.92075,0.92025,0.9206,597400001.0
2009-10-08 10:11:00,0.9206,0.92065,0.92045,0.9205,509000001.0
2009-10-08 10:12:00,0.9205,0.92065,0.9205,0.92065,550900003.0
2009-10-08 10:13:00,0.92065,0.92065,0.9202,0.92025,667500001.0
2009-10-08 10:14:00,0.92025,0.92045,0.9202,0.92045,631400002.0
2009-10-08 10:15:00,0.92045,0.92065,0.92035,0.9206,669700002.0
2009-10-08 10:16:00,0.9206,0.9207,0.9203,0.9203,753199998.0
2009-10-08 10:17:00,0.9203,0.92035,0.9202,0.9203,570300000.0
2009-10-08 10:18:00,0.9203,0.9203,0.9202,0.92025,185200000.0
2009-10-08 10:19:00,0.9202,0.92025,0.92,0.9202,533199997.0
2009-10-08 10:20:00,0.9202,0.92035,0.9202,0.92025,412900000.0
2009-10-08 10:21:00,0.9202,0.9203,0.9201,0.92025,721099999.0
2009-10-08 10:22:00,0.92025,0.92045,0.92025,0.92045,314000001.0
2009-10-08 10:23:00,0.9205,0.9206,0.92045,0.9206,825899999.0
2009-10-08 10:24:00,0.92055,0.9206,0.92045,0.92045,868700001.0
2009-10-08 10:25:00,0.92045,0.9205,0.92045,0.9205,419600000.0
2009-10-08 10:26:00,0.9205,0.9206,0.92045,0.92055,576500004.0
2009-10-08 10:27:00,0.92055,0.92065,0.92025,0.9203,395799999.0
2009-10-08 10:28:00,0.9203,0.9203,0.92005,0.9201,672699999.0
2009-10-08 10:29:00,0.92005,0.92005,0.91985,0.92,658699995.0
2009-10-08 10:30:00,0.92005,0.9202,0.9199,0.92005,1014099998.0
2009-10-08 10:31:00,0.92005,0.92015,0.92,0.9201,1069199998.0
2009-10-08 10:32:00,0.9201,0.9203,0.9201,0.92015,697800003.0
2009-10-08 10:33:00,0.92015,0.9204,0.92015,0.92025,524300000.0
2009-10-08 10:34:00,0.92025,0.9204,0.92005,0.9204,420900001.0
2009-10-08 10:35:00,0.9204,0.9204,0.92,0.92015,584899998.0
2009-10-08 10:36:00,0.92015,0.92075,0.9201,0.9207,1070999998.0
2009-10-08 10:37:00,0.9207,0.92105,0.9207,0.9209,1012900002.0
2009-10-08 10:38:00,0.9209,0.921,0.92085,0.9209,407199999.0
2009-10-08 10:39:00,0.9209,0.9209,0.9208,0.92085,572200003.0
2009-10-08 10:40:00,0.92085,0.9209,0.92075,0.92075,678999999.0
2009-10-08 10:41:00,0.92075,0.9208,0.92075,0.92075,1086199997.0
2009-10-08 10:42:00,0.92075,0.9209,0.92075,0.92085,471300002.0
2009-10-08 10:43:00,0.92085,0.9209,0.92075,0.9209,359699999.0
2009-10-08 10:44:00,0.9209,0.921,0.92085,0.92095,559999999.0
2009-10-08 10:45:00,0.92095,0.92095,0.92085,0.92095,425300004.0
2009-10-08 10:46:00,0.9209,0.92105,0.92085,0.92095,577399994.0
2009-10-08 10:47:00,0.921,0.92105,0.92095,0.921,234100000.0
2009-10-08 10:48:00,0.921,0.92105,0.92095,0.92105,584999997.0
2009-10-08 10:49:00,0.92105,0.9213,0.92095,0.9213,269500000.0
2009-10-08 10:50:00,0.9213,0.92145,0.9212,0.92145,360900000.0
2009-10-08 10:51:00,0.92145,0.9219,0.92145,0.9217,462800000.0
2009-10-08 10:52:00,0.9217,0.92175,0.9213,0.9214,686300000.0
2009-10-08 10:53:00,0.92135,0.92155,0.9213,0.9214,844600001.0
2009-10-08 10:54:00,0.9213,0.92135,0.92125,0.92135,466099999.0
2009-10-08 10:55:00,0.92135,0.92145,0.92125,0.92135,598700000.0
2009-10-08 10:56:00,0.92135,0.9214,0.92125,0.9214,330400000.0
2009-10-08 10:57:00,0.9214,0.9214,0.92125,0.92125,248500000.0
2009-10-08 10:58:00,0.92125,0.92125,0.9208,0.92085,473500000.0
2009-10-08 10:59:00,0.92085,0.9209,0.9207,0.9207,625500001.0
2009-10-08 11:00:00,0.9207,0.9208,0.92065,0.9207,543700003.0
2009-10-08 11:01:00,0.9207,0.9208,0.92065,0.9207,289700001.0
2009-10-08 11:02:00,0.92075,0.92095,0.9207,0.92085,534050000.0
2009-10-08 11:03:00,0.92085,0.92085,0.9207,0.9208,501900002.0
2009-10-08 11:04:00,0.9208,0.9209,0.92075,0.9209,631400000.0
2009-10-08 11:05:00,0.9209,0.9209,0.92075,0.92085,279200000.0
2009-10-08 11:06:00,0.92085,0.9209,0.92075,0.92085,230600000.0
2009-10-08 11:07:00,0.92085,0.92085,0.92075,0.9208,261000000.0
2009-10-08 11:08:00,0.9208,0.92085,0.9208,0.92085,289500002.0
2009-10-08 11:09:00,0.92085,0.9209,0.92065,0.92065,467900000.0
2009-10-08 11:10:00,0.92065,0.92085,0.92065,0.92075,754200000.0
2009-10-08 11:11:00,0.92075,0.9208,0.9207,0.9208,329400000.0
2009-10-08 11:12:00,0.92075,0.92075,0.92065,0.9207,353000000.0
2009-10-08 11:13:00,0.9207,0.92075,0.92065,0.92065,485800000.0
2009-10-08 11:14:00,0.92065,0.9207,0.92055,0.9206,577200000.0
2009-10-08 11:15:00,0.9206,0.9206,0.9204,0.92055,501900004.0
2009-10-08 11:16:00,0.92055,0.92055,0.9204,0.92055,1052599996.0
2009-10-08 11:17:00,0.92055,0.92055,0.92015,0.92015,814900007.0
2009-10-08 11:18:00,0.92015,0.9202,0.92015,0.9202,358000002.0
2009-10-08 11:19:00,0.9202,0.9202,0.92005,0.92015,434100002.0
2009-10-08 11:20:00,0.92015,0.9202,0.92005,0.92005,529100003.0
2009-10-08 11:21:00,0.92005,0.92015,0.92005,0.92015,294700001.0
2009-10-08 11:22:00,0.92015,0.9202,0.9201,0.92015,217000000.0
2009-10-08 11:23:00,0.92015,0.9203,0.92015,0.9202,348200000.0
2009-10-08 11:24:00,0.9202,0.92025,0.9199,0.91995,496700000.0
2009-10-08 11:25:00,0.91995,0.91995,0.9199,0.91995,512000000.0
2009-10-08 11:26:00,0.9199,0.92005,0.9199,0.92005,496800001.0
2009-10-08 11:27:00,0.92005,0.92025,0.92005,0.9202,831200000.0
2009-10-08 11:28:00,0.9202,0.92045,0.9202,0.9204,739900000.0
2009-10-08 11:29:00,0.9204,0.9204,0.92025,0.9204,336800000.0
2009-10-08 11:30:00,0.9204,0.9204,0.92035,0.92035,127400000.0
2009-10-08 11:31:00,0.92035,0.9204,0.92025,0.92035,428400002.0
2009-10-08 11:32:00,0.92035,0.92035,0.9203,0.92035,118800000.0
2009-10-08 11:33:00,0.92035,0.92035,0.9203,0.92035,315399999.0
2009-10-08 11:34:00,0.92035,0.92035,0.9203,0.92035,177200003.0
2009-10-08 11:35:00,0.92035,0.92035,0.9202,0.92025,282800000.0
2009-10-08 11:36:00,0.92025,0.9203,0.92015,0.9203,533599999.0
2009-10-08 11:37:00,0.9203,0.92035,0.9198,0.9198,645500000.0
2009-10-08 11:38:00,0.9198,0.9199,0.9198,0.91985,309000000.0
2009-10-08 11:39:00,0.91985,0.92,0.91985,0.91995,543600000.0
2009-10-08 11:40:00,0.92,0.92005,0.91985,0.92005,495399999.0
2009-10-08 11:41:00,0.92005,0.9202,0.92,0.92015,480100001.0
2009-10-08 11:42:00,0.9201,0.9202,0.92,0.9202,461500000.0
2009-10-08 11:43:00,0.9202,0.9202,0.92005,0.92015,420000000.0
2009-10-08 11:44:00,0.92015,0.92015,0.9201,0.92015,231100000.0
2009-10-08 11:45:00,0.92015,0.92015,0.9201,0.9201,223000000.0
2009-10-08 11:46:00,0.9201,0.92025,0.9201,0.9201,253200000.0
2009-10-08 11:47:00,0.9201,0.9201,0.92,0.92005,227000000.0
2009-10-08 11:48:00,0.92005,0.92005,0.91985,0.91985,257100000.0
2009-10-08 11:49:00,0.91985,0.92,0.9198,0.9198,403599999.0
2009-10-08 11:50:00,0.9198,0.91985,0.9198,0.9198,310100001.0
2009-10-08 11:51:00,0.91985,0.91995,0.9198,0.9199,394699998.0
2009-10-08 11:52:00,0.9199,0.92,0.9199,0.9199,242600001.0
2009-10-08 11:53:00,0.9199,0.91995,0.91985,0.91995,93400000.0
2009-10-08 11:54:00,0.91995,0.92,0.91995,0.92,249300000.0
2009-10-08 11:55:00,0.92,0.92,0.9199,0.91995,286989999.0
2009-10-08 11:56:00,0.91995,0.91995,0.9199,0.9199,199320000.0
2009-10-08 11:57:00,0.91985,0.9199,0.91985,0.9199,146000000.0
2009-10-08 11:58:00,0.9199,0.91995,0.91985,0.9199,367099998.0
2009-10-08 11:59:00,0.9199,0.92,0.9199,0.9199,124500000.0
2009-10-08 12:00:00,0.9199,0.92,0.9199,0.91995,421900000.0
2009-10-08 12:01:00,0.92,0.92,0.9198,0.91985,496300000.0
2009-10-08 12:02:00,0.91985,0.91985,0.9198,0.91985,98000000.0
2009-10-08 12:03:00,0.91985,0.91985,0.9198,0.91985,115600000.0
2009-10-08 12:04:00,0.91985,0.9199,0.91985,0.91985,464000000.0
2009-10-08 12:05:00,0.91985,0.92,0.91985,0.9199,500700000.0
2009-10-08 12:06:00,0.9199,0.92005,0.91985,0.92,538300000.0
2009-10-08 12:07:00,0.92,0.92005,0.91985,0.9199,531000000.0
2009-10-08 12:08:00,0.9199,0.9199,0.91975,0.91975,318600000.0
2009-10-08 12:09:00,0.91975,0.91985,0.91975,0.9198,795399999.0
2009-10-08 12:10:00,0.9198,0.9198,0.9196,0.91965,786699999.0
2009-10-08 12:11:00,0.91965,0.92,0.9196,0.9199,363800000.0
2009-10-08 12:12:00,0.9199,0.91995,0.91975,0.9198,460599999.0
2009-10-08 12:13:00,0.9198,0.9199,0.9198,0.91985,187200000.0
2009-10-08 12:14:00,0.9198,0.91985,0.91975,0.91975,144600000.0
2009-10-08 12:15:00,0.91975,0.91975,0.91945,0.9196,625100001.0
2009-10-08 12:16:00,0.9196,0.91965,0.9194,0.91945,378900000.0
2009-10-08 12:17:00,0.91945,0.91955,0.91945,0.91945,246000000.0
2009-10-08 12:18:00,0.91945,0.9195,0.91935,0.91935,446800000.0
2009-10-08 12:19:00,0.9194,0.9194,0.91935,0.9194,295900000.0
2009-10-08 12:20:00,0.9194,0.91945,0.9192,0.9192,695400000.0
2009-10-08 12:21:00,0.9192,0.91935,0.9192,0.9193,650000000.0
2009-10-08 12:22:00,0.9193,0.9196,0.91925,0.9196,535900001.0
2009-10-08 12:23:00,0.9196,0.91975,0.91935,0.91935,696299999.0
2009-10-08 12:24:00,0.91935,0.9194,0.91895,0.919,894900004.0
2009-10-08 12:25:00,0.919,0.9191,0.91865,0.91885,1171200003.0
2009-10-08 12:26:00,0.91885,0.9189,0.9188,0.91885,320200000.0
2009-10-08 12:27:00,0.91885,0.91925,0.9188,0.91905,521999999.0
2009-10-08 12:28:00,0.91905,0.91935,0.919,0.9191,792500000.0
2009-10-08 12:29:00,0.9191,0.91915,0.91895,0.91905,380900000.0
2009-10-08 12:30:00,0.91905,0.9191,0.91895,0.9191,211800000.0
2009-10-08 12:31:00,0.9191,0.91915,0.91895,0.919,421700001.0
2009-10-08 12:32:00,0.919,0.9192,0.919,0.9191,409700000.0
2009-10-08 12:33:00,0.91905,0.9192,0.91905,0.91915,709399997.0
2009-10-08 12:34:00,0.91915,0.9193,0.9191,0.9192,1010600003.0
2009-10-08 12:35:00,0.9192,0.9193,0.9192,0.9193,494900003.0
2009-10-08 12:36:00,0.9193,0.91965,0.9192,0.91965,822800000.0
2009-10-08 12:37:00,0.91965,0.91965,0.9193,0.9193,812000002.0
2009-10-08 12:38:00,0.9193,0.9193,0.9191,0.9192,643400000.0
2009-10-08 12:39:00,0.9192,0.9193,0.91915,0.91925,474200000.0
2009-10-08 12:40:00,0.91915,0.91915,0.91875,0.91885,1143900000.0
2009-10-08 12:41:00,0.91885,0.91885,0.91845,0.9186,943599995.0
2009-10-08 12:42:00,0.9186,0.91885,0.9186,0.9188,622400007.0
2009-10-08 12:43:00,0.9188,0.9188,0.91845,0.9185,690699999.0
2009-10-08 12:44:00,0.9185,0.9185,0.9182,0.91825,1080400004.0
2009-10-08 12:45:00,0.9183,0.91845,0.91815,0.91835,777900007.0
2009-10-08 12:46:00,0.91835,0.91835,0.9181,0.9183,502300000.0
2009-10-08 12:47:00,0.91825,0.91875,0.91825,0.91865,689500001.0
2009-10-08 12:48:00,0.91865,0.91875,0.9185,0.9187,471900000.0
2009-10-08 12:49:00,0.9187,0.9189,0.91865,0.91885,732100000.0
2009-10-08 12:50:00,0.9188,0.91905,0.9188,0.919,778400000.0
2009-10-08 12:51:00,0.91905,0.91955,0.91895,0.9193,744000000.0
2009-10-08 12:52:00,0.9193,0.91935,0.91895,0.9191,605700000.0
2009-10-08 12:53:00,0.9191,0.91915,0.91885,0.91895,834100000.0
2009-10-08 12:54:00,0.91895,0.91925,0.91895,0.91915,623600000.0
2009-10-08 12:55:00,0.91915,0.9195,0.9191,0.9195,545500001.0
2009-10-08 12:56:00,0.9195,0.91955,0.91935,0.91945,600600000.0
2009-10-08 12:57:00,0.91945,0.91955,0.9194,0.91945,549399999.0
2009-10-08 12:58:00,0.91945,0.91955,0.9193,0.9193,551900000.0
2009-10-08 12:59:00,0.91935,0.91945,0.9181,0.919,291300000.0
2009-10-08 13:00:00,0.91885,0.919,0.91745,0.91885,618700000.0
2009-10-08 13:01:00,0.91885,0.9208,0.9188,0.9204,994099999.0
2009-10-08 13:02:00,0.9204,0.92045,0.9198,0.9202,963099999.0
2009-10-08 13:03:00,0.9202,0.9204,0.92005,0.92005,673400000.0
2009-10-08 13:04:00,0.92005,0.92035,0.92005,0.9201,1108300002.0
2009-10-08 13:05:00,0.9201,0.9201,0.91935,0.9199,971100001.0
2009-10-08 13:06:00,0.9199,0.9199,0.91945,0.91945,921700000.0
2009-10-08 13:07:00,0.9195,0.9197,0.91925,0.9196,962100009.0
2009-10-08 13:08:00,0.91965,0.9197,0.9196,0.91965,264900001.0
2009-10-08 13:09:00,0.91965,0.91965,0.9196,0.91965,672199991.0
2009-10-08 13:10:00,0.91965,0.91975,0.91955,0.91955,567400001.0
2009-10-08 13:11:00,0.91955,0.91955,0.9193,0.91935,799700003.0
2009-10-08 13:12:00,0.91935,0.9194,0.9193,0.91935,197600001.0
2009-10-08 13:13:00,0.91935,0.91935,0.91925,0.91925,147800000.0
2009-10-08 13:14:00,0.91925,0.91925,0.91905,0.91905,914100000.0
2009-10-08 13:15:00,0.91905,0.9192,0.91905,0.9191,739300002.0
2009-10-08 13:16:00,0.91915,0.91945,0.9191,0.91945,411700001.0
2009-10-08 13:17:00,0.91945,0.9195,0.9192,0.91925,241200000.0
2009-10-08 13:18:00,0.9193,0.9196,0.9193,0.9196,439500000.0
2009-10-08 13:19:00,0.9196,0.92005,0.9196,0.91975,723800000.0
2009-10-08 13:20:00,0.91975,0.9198,0.91955,0.91965,521000000.0
2009-10-08 13:21:00,0.9196,0.9197,0.91955,0.91965,291000000.0
2009-10-08 13:22:00,0.91965,0.91965,0.91955,0.91955,468900000.0
2009-10-08 13:23:00,0.91955,0.91975,0.91955,0.91975,608300001.0
2009-10-08 13:24:00,0.9198,0.9198,0.91965,0.9198,580600000.0
2009-10-08 13:25:00,0.91975,0.9198,0.9197,0.91975,564800000.0
2009-10-08 13:26:00,0.91975,0.91975,0.91965,0.91965,184200000.0
2009-10-08 13:27:00,0.9197,0.9199,0.9197,0.9199,76100000.0
2009-10-08 13:28:00,0.91985,0.92,0.91965,0.91965,493700000.0
2009-10-08 13:29:00,0.91965,0.91965,0.91925,0.91925,509500002.0
2009-10-08 13:30:00,0.91925,0.9194,0.91875,0.9188,931200003.0
2009-10-08 13:31:00,0.9188,0.9188,0.91855,0.91855,353300000.0
2009-10-08 13:32:00,0.91855,0.9186,0.91835,0.91845,1272800000.0
2009-10-08 13:33:00,0.91845,0.9185,0.9183,0.9183,1065599991.0
2009-10-08 13:34:00,0.9183,0.9186,0.91825,0.91855,720399997.0
2009-10-08 13:35:00,0.91855,0.91875,0.91855,0.91875,524900000.0
2009-10-08 13:36:00,0.91875,0.91885,0.9187,0.9187,492200000.0
2009-10-08 13:37:00,0.9187,0.9187,0.91855,0.91865,263200000.0
2009-10-08 13:38:00,0.91875,0.9188,0.9186,0.9186,563500000.0
2009-10-08 13:39:00,0.9186,0.9187,0.9186,0.9187,707700002.0
2009-10-08 13:40:00,0.9187,0.9187,0.9185,0.9186,358499999.0
2009-10-08 13:41:00,0.9186,0.9187,0.91855,0.9186,557800002.0
2009-10-08 13:42:00,0.9186,0.91865,0.9186,0.9186,214000000.0
2009-10-08 13:43:00,0.9186,0.9186,0.91805,0.91805,325300000.0
2009-10-08 13:44:00,0.91805,0.91805,0.91755,0.9176,273300000.0
2009-10-08 13:45:00,0.9176,0.9184,0.91755,0.91825,313400000.0
2009-10-08 13:46:00,0.91825,0.9185,0.91825,0.91845,601700000.0
2009-10-08 13:47:00,0.91845,0.91855,0.9184,0.9184,268800000.0
2009-10-08 13:48:00,0.9184,0.91865,0.91835,0.9186,377499999.0
2009-10-08 13:49:00,0.91865,0.91875,0.9186,0.9187,320500000.0
2009-10-08 13:50:00,0.91875,0.9189,0.9187,0.91885,388500000.0
2009-10-08 13:51:00,0.9189,0.91895,0.91885,0.9189,332000000.0
2009-10-08 13:52:00,0.91885,0.9189,0.91875,0.91875,464000001.0
2009-10-08 13:53:00,0.91875,0.91885,0.91875,0.9188,187800000.0
2009-10-08 13:54:00,0.9188,0.91885,0.9187,0.9187,552900000.0
2009-10-08 13:55:00,0.9187,0.9188,0.9187,0.91875,275199999.0
2009-10-08 13:56:00,0.91875,0.91885,0.9187,0.9188,125200000.0
2009-10-08 13:57:00,0.9188,0.9189,0.9188,0.91885,297200001.0
2009-10-08 13:58:00,0.91885,0.91885,0.9188,0.9188,366000000.0
2009-10-08 13:59:00,0.9188,0.9189,0.9188,0.91885,110900000.0
2009-10-08 14:00:00,0.91885,0.91905,0.91885,0.919,344600000.0
2009-10-08 14:01:00,0.919,0.9192,0.919,0.9192,217800000.0
2009-10-08 14:02:00,0.9192,0.91935,0.9191,0.9192,427200000.0
2009-10-08 14:03:00,0.9192,0.91935,0.9192,0.9193,363900000.0
2009-10-08 14:04:00,0.9193,0.9193,0.91925,0.91925,368200000.0
2009-10-08 14:05:00,0.91925,0.91945,0.91925,0.9194,454200000.0
2009-10-08 14:06:00,0.9194,0.91955,0.91935,0.9195,488200000.0
2009-10-08 14:07:00,0.9195,0.91955,0.9194,0.91945,299900001.0
2009-10-08 14:08:00,0.91945,0.9195,0.91945,0.9195,76000000.0
2009-10-08 14:09:00,0.9195,0.91965,0.9195,0.91965,252400000.0
2009-10-08 14:10:00,0.91965,0.91995,0.91955,0.9199,526200000.0
2009-10-08 14:11:00,0.9199,0.92,0.9197,0.9197,279100000.0
2009-10-08 14:12:00,0.91975,0.91995,0.91975,0.9198,317400000.0
2009-10-08 14:13:00,0.9198,0.91985,0.91975,0.91985,289800000.0
2009-10-08 14:14:00,0.91985,0.91995,0.9198,0.91995,228600000.0
2009-10-08 14:15:00,0.91995,0.92015,0.91995,0.92005,352200001.0
2009-10-08 14:16:00,0.92005,0.9201,0.91995,0.92005,524000000.0
2009-10-08 14:17:00,0.92005,0.9201,0.91995,0.92,526799998.0
2009-10-08 14:18:00,0.92,0.92005,0.91995,0.92,99600000.0
2009-10-08 14:19:00,0.92,0.92005,0.91995,0.92005,603900000.0
2009-10-08 14:20:00,0.92,0.92005,0.9198,0.91985,621200001.0
2009-10-08 14:21:00,0.91985,0.91985,0.9195,0.9195,564800000.0
2009-10-08 14:22:00,0.9195,0.91955,0.91925,0.91925,663400001.0
2009-10-08 14:23:00,0.91925,0.91935,0.9192,0.9192,398000000.0
2009-10-08 14:24:00,0.9192,0.91925,0.91895,0.91895,312499997.0
2009-10-08 14:25:00,0.91895,0.91905,0.91895,0.91905,344400000.0
2009-10-08 14:26:00,0.91905,0.91915,0.91875,0.9188,757500001.0
2009-10-08 14:27:00,0.9188,0.9188,0.91845,0.9185,682400000.0
2009-10-08 14:28:00,0.91855,0.91895,0.91855,0.91895,548800000.0
2009-10-08 14:29:00,0.91895,0.91905,0.91845,0.9186,455500000.0
2009-10-08 14:30:00,0.9186,0.91865,0.91815,0.9184,724799999.0
2009-10-08 14:31:00,0.9185,0.9186,0.918,0.91825,640699999.0
2009-10-08 14:32:00,0.91825,0.91825,0.91805,0.91805,690300002.0
2009-10-08 14:33:00,0.918,0.9186,0.918,0.91845,804600001.0
2009-10-08 14:34:00,0.91845,0.9185,0.91835,0.91845,463199999.0
2009-10-08 14:35:00,0.9185,0.91885,0.9184,0.91885,678500000.0
2009-10-08 14:36:00,0.91885,0.91885,0.9184,0.91855,647400000.0
2009-10-08 14:37:00,0.91855,0.91905,0.91855,0.919,1026499999.0
2009-10-08 14:38:00,0.919,0.91945,0.919,0.9193,948700000.0
2009-10-08 14:39:00,0.9193,0.9193,0.91895,0.91905,915100003.0
2009-10-08 14:40:00,0.9191,0.9191,0.9189,0.9189,490400000.0
2009-10-08 14:41:00,0.9189,0.9189,0.91855,0.91855,632100000.0
2009-10-08 14:42:00,0.9185,0.9185,0.9183,0.9184,516900002.0
2009-10-08 14:43:00,0.9184,0.9187,0.9184,0.9187,597200000.0
2009-10-08 14:44:00,0.9187,0.91895,0.9187,0.91885,472500000.0
2009-10-08 14:45:00,0.91885,0.9189,0.9188,0.9188,419100000.0
2009-10-08 14:46:00,0.9188,0.91885,0.9186,0.9186,593200000.0
2009-10-08 14:47:00,0.9186,0.91865,0.9183,0.91845,452800000.0
2009-10-08 14:48:00,0.91845,0.9185,0.9182,0.91845,806600001.0
2009-10-08 14:49:00,0.91845,0.9185,0.91835,0.91835,490000000.0
2009-10-08 14:50:00,0.91835,0.9185,0.91815,0.9185,750299998.0
2009-10-08 14:51:00,0.9185,0.91855,0.9182,0.9182,479300000.0
2009-10-08 14:52:00,0.91815,0.91855,0.91815,0.9185,750900000.0
2009-10-08 14:53:00,0.9185,0.9185,0.9184,0.9184,686900000.0
2009-10-08 14:54:00,0.9184,0.9193,0.91835,0.9188,1179599997.0
2009-10-08 14:55:00,0.9188,0.9196,0.91875,0.91945,862899998.0
2009-10-08 14:56:00,0.9195,0.91985,0.9194,0.91985,747299999.0
2009-10-08 14:57:00,0.91985,0.92015,0.91985,0.91995,750600001.0
2009-10-08 14:58:00,0.91995,0.92,0.9197,0.91975,508800000.0
2009-10-08 14:59:00,0.91975,0.92,0.9197,0.9198,841199999.0
2009-10-08 15:00:00,0.9198,0.92,0.9197,0.91985,820300001.0
2009-10-08 15:01:00,0.91985,0.91985,0.91965,0.91965,711400000.0
2009-10-08 15:02:00,0.91965,0.9199,0.91955,0.9197,629299999.0
2009-10-08 15:03:00,0.9197,0.9199,0.9197,0.91985,568299999.0
2009-10-08 15:04:00,0.91985,0.9199,0.9196,0.9197,784899999.0
2009-10-08 15:05:00,0.9197,0.91975,0.91945,0.91975,967200000.0
2009-10-08 15:06:00,0.9197,0.9197,0.9195,0.9197,696400001.0
2009-10-08 15:07:00,0.9197,0.9197,0.91955,0.9196,551600000.0
2009-10-08 15:08:00,0.9196,0.9196,0.91945,0.91955,564800000.0
2009-10-08 15:09:00,0.91955,0.9196,0.9192,0.9194,688000000.0
2009-10-08 15:10:00,0.9194,0.9194,0.9192,0.91925,464700000.0
2009-10-08 15:11:00,0.91925,0.9193,0.91905,0.9191,520200000.0
2009-10-08 15:12:00,0.91915,0.9193,0.9189,0.91905,506399999.0
2009-10-08 15:13:00,0.91905,0.91915,0.91895,0.919,532400000.0
2009-10-08 15:14:00,0.91895,0.919,0.91885,0.919,862900000.0
2009-10-08 15:15:00,0.919,0.9195,0.9189,0.91945,699199999.0
2009-10-08 15:16:00,0.91945,0.9198,0.91945,0.91965,501800001.0
2009-10-08 15:17:00,0.91965,0.91975,0.91925,0.9193,668400001.0
2009-10-08 15:18:00,0.9193,0.9193,0.91885,0.919,767800001.0
2009-10-08 15:19:00,0.91895,0.9191,0.91895,0.919,965500004.0
2009-10-08 15:20:00,0.919,0.9191,0.91895,0.91905,707100001.0
2009-10-08 15:21:00,0.91905,0.91905,0.91805,0.91805,1111900001.0
2009-10-08 15:22:00,0.91805,0.9181,0.91755,0.9181,963199999.0
2009-10-08 15:23:00,0.91805,0.91815,0.91795,0.91805,772700000.0
2009-10-08 15:24:00,0.91805,0.9181,0.9174,0.91775,980899997.0
2009-10-08 15:25:00,0.91775,0.9181,0.9176,0.918,849399998.0
2009-10-08 15:26:00,0.918,0.9181,0.91785,0.91785,973999998.0
2009-10-08 15:27:00,0.91785,0.918,0.91765,0.91765,719199999.0
2009-10-08 15:28:00,0.91765,0.91785,0.9176,0.91765,862600000.0
2009-10-08 15:29:00,0.9177,0.91775,0.91685,0.917,880100000.0
2009-10-08 15:30:00,0.917,0.917,0.9159,0.91595,895199999.0
2009-10-08 15:31:00,0.91595,0.91655,0.91595,0.91645,726200001.0
2009-10-08 15:32:00,0.9164,0.917,0.91635,0.917,1021899997.0
2009-10-08 15:33:00,0.917,0.917,0.9165,0.9167,859400002.0
2009-10-08 15:34:00,0.9167,0.91685,0.91655,0.9168,694800000.0
2009-10-08 15:35:00,0.9168,0.917,0.9167,0.9167,703500001.0
2009-10-08 15:36:00,0.9167,0.9169,0.9167,0.9169,793000000.0
2009-10-08 15:37:00,0.9169,0.91725,0.9169,0.9172,659300000.0
2009-10-08 15:38:00,0.91715,0.91715,0.91705,0.9171,909100001.0
2009-10-08 15:39:00,0.91705,0.9172,0.91705,0.9172,1071900003.0
2009-10-08 15:40:00,0.91715,0.9172,0.91705,0.9171,654200006.0
2009-10-08 15:41:00,0.9171,0.91715,0.91705,0.9171,388100000.0
2009-10-08 15:42:00,0.9171,0.9174,0.9171,0.91735,570999998.0
2009-10-08 15:43:00,0.9173,0.91745,0.91725,0.91725,350599998.0
2009-10-08 15:44:00,0.91725,0.9175,0.91715,0.91745,863500001.0
2009-10-08 15:45:00,0.91745,0.9175,0.9173,0.91745,879700001.0
2009-10-08 15:46:00,0.91745,0.91765,0.91745,0.91755,687200001.0
2009-10-08 15:47:00,0.91755,0.91775,0.91755,0.91765,400900001.0
2009-10-08 15:48:00,0.91765,0.91785,0.91765,0.91775,364200001.0
2009-10-08 15:49:00,0.91775,0.918,0.91775,0.918,428400001.0
2009-10-08 15:50:00,0.918,0.91815,0.9179,0.91805,274199999.0
2009-10-08 15:51:00,0.918,0.9181,0.91785,0.91785,562400000.0
2009-10-08 15:52:00,0.91785,0.91805,0.91765,0.91765,692000000.0
2009-10-08 15:53:00,0.91765,0.91765,0.9175,0.9176,349800000.0
2009-10-08 15:54:00,0.9176,0.9176,0.91745,0.91745,540500000.0
2009-10-08 15:55:00,0.9174,0.9175,0.9174,0.91745,564100001.0
2009-10-08 15:56:00,0.91745,0.9176,0.9174,0.9175,476700000.0
2009-10-08 15:57:00,0.9175,0.91765,0.9175,0.91765,497500000.0
2009-10-08 15:58:00,0.9176,0.91765,0.9176,0.9176,443100000.0
2009-10-08 15:59:00,0.9176,0.91785,0.9176,0.9177,599100000.0
2009-10-08 16:00:00,0.9177,0.9178,0.91755,0.91775,612100000.0
2009-10-08 16:01:00,0.91775,0.91775,0.9173,0.91735,742600001.0
2009-10-08 16:02:00,0.9173,0.91755,0.9173,0.9175,684500000.0
2009-10-08 16:03:00,0.9175,0.9175,0.9174,0.9174,753400000.0
2009-10-08 16:04:00,0.9174,0.91745,0.9172,0.9172,858199998.0
2009-10-08 16:05:00,0.9172,0.91725,0.9168,0.917,1171700000.0
2009-10-08 16:06:00,0.917,0.91745,0.917,0.9173,901899999.0
2009-10-08 16:07:00,0.9173,0.9175,0.91725,0.9174,469000002.0
2009-10-08 16:08:00,0.9174,0.9174,0.9173,0.91735,537400000.0
2009-10-08 16:09:00,0.91735,0.91735,0.9171,0.91725,622100000.0
2009-10-08 16:10:00,0.91725,0.9173,0.9172,0.9172,581700000.0
2009-10-08 16:11:00,0.9172,0.91755,0.9172,0.9175,745900002.0
2009-10-08 16:12:00,0.9175,0.9176,0.9173,0.91745,729500003.0
2009-10-08 16:13:00,0.91745,0.91765,0.9174,0.9175,766700001.0
2009-10-08 16:14:00,0.9175,0.91765,0.9175,0.91755,582199999.0
2009-10-08 16:15:00,0.91755,0.9177,0.9175,0.9176,931900001.0
2009-10-08 16:16:00,0.9176,0.91775,0.9175,0.9176,1182900001.0
2009-10-08 16:17:00,0.9176,0.9177,0.9175,0.91755,699599999.0
2009-10-08 16:18:00,0.91755,0.9177,0.91755,0.91765,429500000.0
2009-10-08 16:19:00,0.91765,0.91765,0.91725,0.91725,958899998.0
2009-10-08 16:20:00,0.91725,0.91725,0.9172,0.9172,775300002.0
2009-10-08 16:21:00,0.9172,0.91735,0.91715,0.9173,1108200001.0
2009-10-08 16:22:00,0.9173,0.91735,0.91705,0.9171,525500001.0
2009-10-08 16:23:00,0.9171,0.9172,0.917,0.9172,787000002.0
2009-10-08 16:24:00,0.9172,0.9172,0.9171,0.91715,555099999.0
2009-10-08 16:25:00,0.91715,0.91725,0.91715,0.9172,549600000.0
2009-10-08 16:26:00,0.9172,0.9173,0.9171,0.9172,731200000.0
2009-10-08 16:27:00,0.9172,0.91765,0.91715,0.91755,1155700001.0
2009-10-08 16:28:00,0.91755,0.9177,0.91745,0.91755,770800003.0
2009-10-08 16:29:00,0.9175,0.9176,0.9174,0.9175,508200000.0
2009-10-08 16:30:00,0.9175,0.91765,0.91745,0.91765,535100000.0
2009-10-08 16:31:00,0.9176,0.9178,0.91745,0.9178,751700002.0
2009-10-08 16:32:00,0.9178,0.91785,0.9176,0.91765,726100001.0
2009-10-08 16:33:00,0.91765,0.91785,0.91765,0.91775,512400000.0
2009-10-08 16:34:00,0.91775,0.91775,0.91755,0.9176,547000000.0
2009-10-08 16:35:00,0.91755,0.9176,0.9175,0.91755,347100000.0
2009-10-08 16:36:00,0.91755,0.91755,0.91735,0.91745,688300000.0
2009-10-08 16:37:00,0.91745,0.91785,0.9174,0.91775,890499999.0
2009-10-08 16:38:00,0.91775,0.9178,0.91765,0.91765,744699999.0
2009-10-08 16:39:00,0.91765,0.91785,0.91765,0.9178,716399999.0
2009-10-08 16:40:00,0.91775,0.91785,0.9177,0.9178,835399999.0
2009-10-08 16:41:00,0.9178,0.91795,0.9176,0.9179,631000000.0
2009-10-08 16:42:00,0.9179,0.918,0.9178,0.91795,641100000.0
2009-10-08 16:43:00,0.91795,0.918,0.9178,0.9178,841400001.0
2009-10-08 16:44:00,0.9178,0.91785,0.91755,0.91765,802900000.0
2009-10-08 16:45:00,0.91765,0.9178,0.91765,0.9177,451099999.0
2009-10-08 16:46:00,0.9177,0.9178,0.91765,0.9177,407700000.0
2009-10-08 16:47:00,0.9177,0.9177,0.9176,0.9176,578300002.0
2009-10-08 16:48:00,0.91765,0.9178,0.91745,0.9175,942300001.0
2009-10-08 16:49:00,0.9175,0.91755,0.91735,0.91745,649800000.0
2009-10-08 16:50:00,0.91745,0.9175,0.9173,0.9174,523599998.0
2009-10-08 16:51:00,0.9174,0.91745,0.91725,0.91725,596800000.0
2009-10-08 16:52:00,0.91725,0.9175,0.91725,0.91745,844999999.0
2009-10-08 16:53:00,0.9175,0.9175,0.9172,0.9173,417099999.0
2009-10-08 16:54:00,0.9173,0.91735,0.91715,0.91715,309900000.0
2009-10-08 16:55:00,0.9171,0.91745,0.9171,0.9173,707199999.0
2009-10-08 16:56:00,0.9173,0.9173,0.917,0.917,873600003.0
2009-10-08 16:57:00,0.91705,0.91705,0.9168,0.91685,1006499999.0
2009-10-08 16:58:00,0.9168,0.91685,0.9167,0.91685,827300002.0
2009-10-08 16:59:00,0.91685,0.91705,0.91675,0.9169,1003200001.0
2009-10-08 17:00:00,0.9169,0.9173,0.9169,0.91715,949100001.0
2009-10-08 17:01:00,0.91715,0.9174,0.9171,0.9173,750400000.0
2009-10-08 17:02:00,0.9173,0.9175,0.9173,0.91745,757800000.0
2009-10-08 17:03:00,0.9175,0.91775,0.91745,0.91775,678700000.0
2009-10-08 17:04:00,0.91775,0.91805,0.91765,0.91795,687099999.0
2009-10-08 17:05:00,0.91795,0.91815,0.91795,0.91815,542300002.0
2009-10-08 17:06:00,0.91815,0.91835,0.91815,0.91825,520700000.0
2009-10-08 17:07:00,0.91825,0.91835,0.91815,0.9183,582200000.0
2009-10-08 17:08:00,0.9183,0.91835,0.91815,0.91835,578000000.0
2009-10-08 17:09:00,0.91835,0.9184,0.91825,0.91825,709800000.0
2009-10-08 17:10:00,0.9183,0.91835,0.91815,0.91825,588000000.0
2009-10-08 17:11:00,0.91825,0.9183,0.91815,0.9182,837900000.0
2009-10-08 17:12:00,0.9182,0.9182,0.91805,0.9181,438900000.0
2009-10-08 17:13:00,0.9181,0.9181,0.9179,0.918,534300000.0
2009-10-08 17:14:00,0.9179,0.91835,0.9179,0.9183,589999998.0
2009-10-08 17:15:00,0.9183,0.91855,0.9183,0.9185,797200001.0
2009-10-08 17:16:00,0.9185,0.9186,0.91845,0.91845,473699998.0
2009-10-08 17:17:00,0.91845,0.91855,0.91835,0.9184,724200001.0
2009-10-08 17:18:00,0.9184,0.9184,0.9183,0.9183,318600000.0
2009-10-08 17:19:00,0.9183,0.9183,0.9181,0.9182,622100000.0
2009-10-08 17:20:00,0.9182,0.9184,0.91815,0.9183,652700000.0
2009-10-08 17:21:00,0.91825,0.91835,0.91825,0.9183,542100000.0
2009-10-08 17:22:00,0.9183,0.91835,0.9182,0.91835,656000000.0
2009-10-08 17:23:00,0.9183,0.91835,0.91825,0.91825,457100000.0
2009-10-08 17:24:00,0.91825,0.91835,0.9182,0.91835,690700000.0
2009-10-08 17:25:00,0.91835,0.9184,0.91825,0.9183,464200000.0
2009-10-08 17:26:00,0.9183,0.9184,0.91825,0.91825,807400006.0
2009-10-08 17:27:00,0.91825,0.91835,0.91815,0.91815,794100001.0
2009-10-08 17:28:00,0.91815,0.91815,0.91775,0.9178,798600002.0
2009-10-08 17:29:00,0.91775,0.9178,0.9176,0.91765,570900002.0
2009-10-08 17:30:00,0.9177,0.91775,0.9176,0.9176,448500000.0
2009-10-08 17:31:00,0.9176,0.9178,0.91755,0.9176,681200000.0
2009-10-08 17:32:00,0.9176,0.9177,0.91755,0.91765,553299999.0
2009-10-08 17:33:00,0.91765,0.9177,0.9175,0.91765,574400002.0
2009-10-08 17:34:00,0.91765,0.9178,0.9176,0.9177,574000000.0
2009-10-08 17:35:00,0.91765,0.9178,0.9175,0.9176,842799998.0
2009-10-08 17:36:00,0.91755,0.91755,0.91735,0.9174,771500000.0
2009-10-08 17:37:00,0.9174,0.91745,0.91735,0.91735,461300000.0
2009-10-08 17:38:00,0.91735,0.91755,0.91735,0.91755,621100000.0
2009-10-08 17:39:00,0.9176,0.91765,0.9175,0.9176,542600000.0
2009-10-08 17:40:00,0.9176,0.91765,0.9176,0.9176,434500000.0
2009-10-08 17:41:00,0.9176,0.91775,0.91755,0.91755,360100000.0
2009-10-08 17:42:00,0.9176,0.918,0.9176,0.918,444600000.0
2009-10-08 17:43:00,0.91795,0.91805,0.9179,0.9179,602100001.0
2009-10-08 17:44:00,0.9179,0.91795,0.91785,0.91795,332700001.0
2009-10-08 17:45:00,0.91795,0.91805,0.91785,0.9179,609100000.0
2009-10-08 17:46:00,0.9179,0.91805,0.91785,0.91795,821100001.0
2009-10-08 17:47:00,0.91795,0.91805,0.9179,0.9179,735900000.0
2009-10-08 17:48:00,0.9179,0.9181,0.91775,0.91805,781299999.0
2009-10-08 17:49:00,0.91805,0.91825,0.918,0.91815,608700002.0
2009-10-08 17:50:00,0.91815,0.91865,0.9181,0.9186,650000000.0
2009-10-08 17:51:00,0.9186,0.91875,0.9186,0.91865,311000001.0
2009-10-08 17:52:00,0.91865,0.91865,0.9186,0.91865,357600000.0
2009-10-08 17:53:00,0.91865,0.9187,0.9186,0.91865,338299997.0
2009-10-08 17:54:00,0.91865,0.91865,0.9186,0.9186,225400000.0
2009-10-08 17:55:00,0.9186,0.91865,0.91855,0.9186,349900000.0
2009-10-08 17:56:00,0.9186,0.9186,0.91835,0.9184,329700000.0
2009-10-08 17:57:00,0.9184,0.9184,0.91825,0.91835,336200000.0
2009-10-08 17:58:00,0.91835,0.9184,0.91825,0.91825,410200000.0
2009-10-08 17:59:00,0.9183,0.9184,0.9182,0.9184,404000000.0
2009-10-08 18:00:00,0.91835,0.9184,0.91835,0.91835,304200001.0
2009-10-08 18:01:00,0.91835,0.91845,0.9183,0.9183,235800000.0
2009-10-08 18:02:00,0.9183,0.91835,0.91825,0.9183,199700000.0
2009-10-08 18:03:00,0.9183,0.91835,0.9183,0.9183,191200000.0
2009-10-08 18:04:00,0.9183,0.91835,0.91825,0.9183,284600000.0
2009-10-08 18:05:00,0.9183,0.91835,0.91825,0.9183,230800000.0
2009-10-08 18:06:00,0.9183,0.91835,0.91815,0.91815,348700005.0
2009-10-08 18:07:00,0.91825,0.9183,0.9182,0.91825,218700000.0
2009-10-08 18:08:00,0.91825,0.9183,0.9181,0.9182,351900001.0
2009-10-08 18:09:00,0.9182,0.91825,0.918,0.918,237000000.0
2009-10-08 18:10:00,0.918,0.9181,0.918,0.91805,299400000.0
2009-10-08 18:11:00,0.9181,0.91815,0.91805,0.91805,318800003.0
2009-10-08 18:12:00,0.91805,0.9181,0.918,0.91805,390700000.0
2009-10-08 18:13:00,0.9181,0.9181,0.918,0.918,287200000.0
2009-10-08 18:14:00,0.91805,0.91815,0.91805,0.9181,471400001.0
2009-10-08 18:15:00,0.9181,0.9182,0.9181,0.9182,606400007.0
2009-10-08 18:16:00,0.9182,0.9182,0.91815,0.9182,545500009.0
2009-10-08 18:17:00,0.9182,0.9182,0.9181,0.9181,212800009.0
2009-10-08 18:18:00,0.9181,0.91815,0.918,0.91815,418899999.0
2009-10-08 18:19:00,0.91815,0.9182,0.9181,0.91815,690100002.0
2009-10-08 18:20:00,0.91815,0.9182,0.9181,0.9182,157200000.0
2009-10-08 18:21:00,0.9182,0.9182,0.9181,0.91815,275700001.0
2009-10-08 18:22:00,0.91815,0.9182,0.918,0.91805,390400000.0
2009-10-08 18:23:00,0.91805,0.91815,0.918,0.91815,481900001.0
2009-10-08 18:24:00,0.91815,0.91825,0.9181,0.9182,414400000.0
2009-10-08 18:25:00,0.9182,0.91865,0.91815,0.9186,644499999.0
2009-10-08 18:26:00,0.9186,0.91865,0.91845,0.9185,821900000.0
2009-10-08 18:27:00,0.9185,0.9188,0.91845,0.9188,634400001.0
2009-10-08 18:28:00,0.9188,0.91915,0.9188,0.9189,574500000.0
2009-10-08 18:29:00,0.9189,0.9189,0.91875,0.91885,437100001.0
2009-10-08 18:30:00,0.9188,0.919,0.9188,0.919,383900000.0
2009-10-08 18:31:00,0.91905,0.9191,0.91895,0.91905,422600000.0
2009-10-08 18:32:00,0.91915,0.91935,0.91895,0.91925,894400001.0
2009-10-08 18:33:00,0.91925,0.91935,0.91915,0.9192,740400000.0
2009-10-08 18:34:00,0.9192,0.91935,0.9191,0.9191,622800000.0
2009-10-08 18:35:00,0.9191,0.9193,0.919,0.91925,722400000.0
2009-10-08 18:36:00,0.9193,0.9193,0.9192,0.9193,442900000.0
2009-10-08 18:37:00,0.9193,0.91955,0.91925,0.9193,660200000.0
2009-10-08 18:38:00,0.9193,0.9197,0.9193,0.91955,739299999.0
2009-10-08 18:39:00,0.91955,0.91975,0.91955,0.91965,438500000.0
2009-10-08 18:40:00,0.91965,0.91965,0.91945,0.9195,489100000.0
2009-10-08 18:41:00,0.9195,0.91955,0.91915,0.9193,536100001.0
2009-10-08 18:42:00,0.9193,0.9195,0.9193,0.91945,375400000.0
2009-10-08 18:43:00,0.91945,0.91965,0.91945,0.91955,556400000.0
2009-10-08 18:44:00,0.91955,0.9198,0.91955,0.91965,821599999.0
2009-10-08 18:45:00,0.91965,0.9197,0.9196,0.91965,202100000.0
2009-10-08 18:46:00,0.9196,0.9196,0.9194,0.9195,422099998.0
2009-10-08 18:47:00,0.9195,0.9195,0.9193,0.91935,298200000.0
2009-10-08 18:48:00,0.91935,0.91955,0.91935,0.91955,336400000.0
2009-10-08 18:49:00,0.91955,0.91955,0.9194,0.91945,195300000.0
2009-10-08 18:50:00,0.9195,0.9198,0.91945,0.91975,549000000.0
2009-10-08 18:51:00,0.91975,0.91985,0.91975,0.9198,460500000.0
2009-10-08 18:52:00,0.9198,0.9199,0.9198,0.91985,363300000.0
2009-10-08 18:53:00,0.91985,0.9199,0.9198,0.91985,251900000.0
2009-10-08 18:54:00,0.9198,0.9198,0.9197,0.9197,237700000.0
2009-10-08 18:55:00,0.9197,0.9197,0.9196,0.9196,248200000.0
2009-10-08 18:56:00,0.9196,0.91975,0.9196,0.91975,277700000.0
2009-10-08 18:57:00,0.91975,0.91975,0.9197,0.9197,183200000.0
2009-10-08 18:58:00,0.9197,0.91975,0.91965,0.91965,292900000.0
2009-10-08 18:59:00,0.91965,0.91975,0.9196,0.9197,387500000.0
2009-10-08 19:00:00,0.9197,0.9197,0.91955,0.91955,509700000.0
2009-10-08 19:01:00,0.91955,0.91965,0.9194,0.9194,501100000.0
2009-10-08 19:02:00,0.9194,0.91975,0.9194,0.9197,476300000.0
2009-10-08 19:03:00,0.9197,0.9198,0.91965,0.9198,477700000.0
2009-10-08 19:04:00,0.9198,0.9199,0.9198,0.9199,402200000.0
2009-10-08 19:05:00,0.91985,0.92,0.9198,0.91995,437000001.0
2009-10-08 19:06:00,0.9199,0.91995,0.91975,0.91975,226100000.0
2009-10-08 19:07:00,0.9197,0.9197,0.9194,0.9194,444000000.0
2009-10-08 19:08:00,0.9194,0.91965,0.9193,0.9196,501899998.0
2009-10-08 19:09:00,0.9196,0.9197,0.91955,0.9196,312100000.0
2009-10-08 19:10:00,0.91955,0.91955,0.9194,0.91945,225000000.0
2009-10-08 19:11:00,0.91945,0.91945,0.9192,0.9192,367900001.0
2009-10-08 19:12:00,0.9192,0.91935,0.9192,0.9193,341300000.0
2009-10-08 19:13:00,0.9193,0.9194,0.9193,0.9193,259500000.0
2009-10-08 19:14:00,0.9193,0.91935,0.91925,0.9193,390100000.0
2009-10-08 19:15:00,0.9193,0.91935,0.9192,0.91925,284500000.0
2009-10-08 19:16:00,0.91925,0.9193,0.9192,0.91925,340900000.0
2009-10-08 19:17:00,0.91925,0.9193,0.91925,0.9193,59800000.0
2009-10-08 19:18:00,0.9193,0.91935,0.9193,0.91935,78100000.0
2009-10-08 19:19:00,0.91935,0.91935,0.9192,0.9192,221400000.0
2009-10-08 19:20:00,0.9192,0.91925,0.9192,0.9192,135700000.0
2009-10-08 19:21:00,0.9192,0.9192,0.9192,0.9192,33200000.0
2009-10-08 19:22:00,0.9192,0.9192,0.91905,0.9191,531900000.0
2009-10-08 19:23:00,0.9191,0.91915,0.9191,0.91915,87000000.0
2009-10-08 19:24:00,0.91915,0.9193,0.91915,0.9193,289500000.0
2009-10-08 19:25:00,0.9193,0.9194,0.91925,0.91935,265400000.0
2009-10-08 19:26:00,0.91935,0.9194,0.9193,0.91935,112800000.0
2009-10-08 19:27:00,0.91935,0.91935,0.91925,0.9193,95400000.0
2009-10-08 19:28:00,0.9193,0.91935,0.9193,0.91935,152500000.0
2009-10-08 19:29:00,0.91935,0.91935,0.9193,0.9193,53200000.0
2009-10-08 19:30:00,0.9193,0.91935,0.9193,0.91935,107000000.0
2009-10-08 19:31:00,0.91935,0.91935,0.9193,0.91935,130400000.0
2009-10-08 19:32:00,0.91935,0.91935,0.91915,0.91915,154400000.0
2009-10-08 19:33:00,0.91915,0.9192,0.91905,0.91915,628900003.0
2009-10-08 19:34:00,0.9192,0.9192,0.9191,0.9191,436900000.0
2009-10-08 19:35:00,0.9191,0.9193,0.9191,0.9192,569000000.0
2009-10-08 19:36:00,0.9192,0.91925,0.91915,0.9192,239000002.0
2009-10-08 19:37:00,0.9192,0.91925,0.9191,0.9191,350100001.0
2009-10-08 19:38:00,0.9191,0.91915,0.91905,0.91905,306100000.0
2009-10-08 19:39:00,0.919,0.919,0.91875,0.91875,438200000.0
2009-10-08 19:40:00,0.91875,0.91895,0.91875,0.9188,612300001.0
2009-10-08 19:41:00,0.9188,0.91885,0.91875,0.9188,222100000.0
2009-10-08 19:42:00,0.9188,0.91885,0.9188,0.91885,384200000.0
2009-10-08 19:43:00,0.91885,0.91895,0.91875,0.91895,486700000.0
2009-10-08 19:44:00,0.91895,0.9192,0.9189,0.9191,562600000.0
2009-10-08 19:45:00,0.9191,0.91935,0.9191,0.9191,226600000.0
2009-10-08 19:46:00,0.91915,0.91915,0.9189,0.9189,252200000.0
2009-10-08 19:47:00,0.9189,0.919,0.9189,0.91895,393400000.0
2009-10-08 19:48:00,0.91895,0.919,0.91895,0.91895,97600000.0
2009-10-08 19:49:00,0.91895,0.91895,0.91885,0.9189,249800000.0
2009-10-08 19:50:00,0.9189,0.91895,0.91885,0.91895,285400000.0
2009-10-08 19:51:00,0.9189,0.9189,0.91875,0.91875,233800000.0
2009-10-08 19:52:00,0.91875,0.91885,0.9187,0.91875,347700001.0
2009-10-08 19:53:00,0.91875,0.91875,0.91865,0.91865,163600000.0
2009-10-08 19:54:00,0.9186,0.91875,0.9185,0.9187,117700000.0
2009-10-08 19:55:00,0.9187,0.9189,0.91865,0.9188,305200000.0
2009-10-08 19:56:00,0.9188,0.9188,0.9187,0.91875,112400000.0
2009-10-08 19:57:00,0.91875,0.9188,0.9187,0.91875,161000000.0
2009-10-08 19:58:00,0.91875,0.9188,0.9186,0.9186,250700000.0
2009-10-08 19:59:00,0.9186,0.9188,0.9186,0.91875,204200000.0
2009-10-08 20:00:00,0.91875,0.9192,0.91875,0.91915,222600001.0
2009-10-08 20:01:00,0.91915,0.9192,0.91915,0.9192,121600000.0
2009-10-08 20:02:00,0.9192,0.91925,0.91915,0.91915,118300000.0
2009-10-08 20:03:00,0.91915,0.91935,0.91915,0.91925,226000000.0
2009-10-08 20:04:00,0.91925,0.91945,0.91925,0.9193,229699999.0
2009-10-08 20:05:00,0.91925,0.91945,0.9192,0.9194,134100000.0
2009-10-08 20:06:00,0.9194,0.9194,0.91925,0.91935,199400000.0
2009-10-08 20:07:00,0.9194,0.9194,0.91925,0.91935,223800002.0
2009-10-08 20:08:00,0.91935,0.9197,0.91935,0.9196,772000000.0
2009-10-08 20:09:00,0.9196,0.91985,0.91955,0.91955,626100000.0
2009-10-08 20:10:00,0.91955,0.91955,0.91935,0.9194,658400000.0
2009-10-08 20:11:00,0.9194,0.91975,0.9194,0.91975,625499999.0
2009-10-08 20:12:00,0.91975,0.9198,0.91965,0.91965,619899999.0
2009-10-08 20:13:00,0.91965,0.9197,0.9196,0.91965,445700000.0
2009-10-08 20:14:00,0.91965,0.9198,0.91965,0.9198,643899998.0
2009-10-08 20:15:00,0.9198,0.9201,0.9198,0.92005,644399998.0
2009-10-08 20:16:00,0.92,0.92015,0.91995,0.9201,620299999.0
2009-10-08 20:17:00,0.9201,0.92025,0.9201,0.9202,712000001.0
2009-10-08 20:18:00,0.92025,0.92035,0.9201,0.9201,963499998.0
2009-10-08 20:19:00,0.92005,0.9202,0.92005,0.9201,410299999.0
2009-10-08 20:20:00,0.92015,0.92025,0.92,0.92,455500001.0
2009-10-08 20:21:00,0.92,0.9201,0.9199,0.9199,896500004.0
2009-10-08 20:22:00,0.91995,0.92,0.9198,0.91995,514900000.0
2009-10-08 20:23:00,0.91995,0.92005,0.9198,0.92005,557500000.0
2009-10-08 20:24:00,0.92005,0.9201,0.91995,0.91995,232000000.0
2009-10-08 20:25:00,0.92,0.92,0.9198,0.9198,563100000.0
2009-10-08 20:26:00,0.9198,0.9199,0.9198,0.91985,147800000.0
2009-10-08 20:27:00,0.91985,0.91985,0.9198,0.9198,178300000.0
2009-10-08 20:28:00,0.9198,0.91985,0.9198,0.91985,322900000.0
2009-10-08 20:29:00,0.91985,0.91995,0.91985,0.9199,385900000.0
2009-10-08 20:30:00,0.9199,0.91995,0.91985,0.9199,418600000.0
2009-10-08 20:31:00,0.9199,0.92005,0.91985,0.92005,343200000.0
2009-10-08 20:32:00,0.92,0.92005,0.91995,0.92,429400004.0
2009-10-08 20:33:00,0.92,0.92005,0.9199,0.92005,395300000.0
2009-10-08 20:34:00,0.9201,0.9201,0.91995,0.91995,210700000.0
2009-10-08 20:35:00,0.91995,0.92,0.9199,0.91995,177600000.0
2009-10-08 20:36:00,0.91995,0.91995,0.9197,0.9198,275800000.0
2009-10-08 20:37:00,0.9198,0.91985,0.91975,0.91975,234500000.0
2009-10-08 20:38:00,0.91975,0.9198,0.91965,0.91965,389300002.0
2009-10-08 20:39:00,0.91965,0.9199,0.91965,0.91985,528200001.0
2009-10-08 20:40:00,0.91985,0.91985,0.91985,0.91985,153700000.0
2009-10-08 20:41:00,0.91985,0.9199,0.9198,0.9198,198000000.0
2009-10-08 20:42:00,0.9198,0.92005,0.9198,0.9199,555700000.0
2009-10-08 20:43:00,0.9199,0.91995,0.9199,0.9199,126400000.0
2009-10-08 20:44:00,0.9199,0.9199,0.91985,0.9199,167100000.0
2009-10-08 20:45:00,0.9199,0.92005,0.91975,0.91995,483200000.0
2009-10-08 20:46:00,0.91995,0.91995,0.9198,0.91985,224000000.0
2009-10-08 20:47:00,0.9198,0.9199,0.9198,0.9199,218399999.0
2009-10-08 20:48:00,0.9199,0.92,0.9199,0.92,406099998.0
2009-10-08 20:49:00,0.92,0.92005,0.92,0.92,200100000.0
2009-10-08 20:50:00,0.92,0.9201,0.92,0.92,440000000.0
2009-10-08 20:51:00,0.92005,0.92005,0.9199,0.9199,314900000.0
2009-10-08 20:52:00,0.9199,0.92005,0.9199,0.92005,225900000.0
2009-10-08 20:53:00,0.92005,0.92005,0.9199,0.92,344699997.0
2009-10-08 20:54:00,0.92,0.92005,0.91995,0.92005,305700002.0
2009-10-08 20:55:00,0.92005,0.92005,0.91985,0.92,316400000.0
2009-10-08 20:56:00,0.92,0.92005,0.91995,0.92,148200000.0
2009-10-08 20:57:00,0.92,0.9201,0.91975,0.91975,228400000.0
2009-10-08 20:58:00,0.9197,0.91975,0.91965,0.91965,124200000.0
2009-10-08 20:59:00,0.91965,0.91975,0.9196,0.9197,321900000.0
2009-10-08 21:00:00,0.9197,0.9197,0.91965,0.9197,201600000.0
2009-10-08 21:01:00,0.9197,0.91975,0.91965,0.91965,452900000.0
2009-10-08 21:02:00,0.9197,0.9197,0.91955,0.9196,367700000.0
2009-10-08 21:03:00,0.9196,0.91965,0.91955,0.91965,472799999.0
2009-10-08 21:04:00,0.9196,0.9196,0.9195,0.9195,104000000.0
2009-10-08 21:05:00,0.9195,0.9195,0.9195,0.9195,209200000.0
2009-10-08 21:06:00,0.9195,0.9195,0.9195,0.9195,192300000.0
2009-10-08 21:07:00,0.9195,0.91955,0.9195,0.9195,200000000.0
2009-10-08 21:08:00,0.9195,0.91955,0.9195,0.9195,112600000.0
2009-10-08 21:09:00,0.9195,0.9196,0.91945,0.9196,273199999.0
2009-10-08 21:10:00,0.9196,0.91965,0.91955,0.91955,398500000.0
2009-10-08 21:11:00,0.91955,0.9197,0.91955,0.91965,316800000.0
2009-10-08 21:12:00,0.91965,0.9199,0.9196,0.9198,394800000.0
2009-10-08 21:13:00,0.9198,0.9198,0.9196,0.9196,189000000.0
2009-10-08 21:14:00,0.9196,0.9196,0.91945,0.91955,361600000.0
2009-10-08 21:15:00,0.91955,0.91965,0.9195,0.9196,435400000.0
2009-10-08 21:16:00,0.91965,0.91965,0.9195,0.91955,578500000.0
2009-10-08 21:17:00,0.91955,0.9197,0.91955,0.9196,365600000.0
2009-10-08 21:18:00,0.91965,0.91975,0.91955,0.9196,391600000.0
2009-10-08 21:19:00,0.9196,0.91965,0.91955,0.91965,190200000.0
2009-10-08 21:20:00,0.9196,0.9196,0.9195,0.91955,175100000.0
2009-10-08 21:21:00,0.91955,0.9196,0.9195,0.9195,81000000.0
2009-10-08 21:22:00,0.91955,0.91955,0.91955,0.91955,43200000.0
2009-10-08 21:23:00,0.9196,0.9196,0.91955,0.91955,52600000.0
2009-10-08 21:24:00,0.91955,0.9196,0.91955,0.91955,125600000.0
2009-10-08 21:25:00,0.91955,0.91955,0.91955,0.91955,84700000.0
2009-10-08 21:26:00,0.91955,0.91955,0.9195,0.9195,107000000.0
2009-10-08 21:27:00,0.9195,0.91955,0.9195,0.91955,136600000.0
2009-10-08 21:28:00,0.91955,0.91955,0.9195,0.9195,115100000.0
2009-10-08 21:29:00,0.9195,0.9195,0.9194,0.91945,95000000.0
2009-10-08 21:30:00,0.91945,0.9195,0.91945,0.91945,408300002.0
2009-10-08 21:31:00,0.91945,0.9195,0.9193,0.91935,230900000.0
2009-10-08 21:32:00,0.91935,0.91955,0.91935,0.91955,168400000.0
2009-10-08 21:33:00,0.91955,0.91955,0.91955,0.91955,57600000.0
2009-10-08 21:34:00,0.91955,0.91955,0.91945,0.91945,257600000.0
2009-10-08 21:35:00,0.91945,0.91945,0.9194,0.91945,216100000.0
2009-10-08 21:36:00,0.91945,0.9195,0.9194,0.91945,387200000.0
2009-10-08 21:37:00,0.91945,0.91945,0.9193,0.9194,308800000.0
2009-10-08 21:38:00,0.9194,0.91945,0.9194,0.9194,319400000.0
2009-10-08 21:39:00,0.9194,0.9194,0.9193,0.9193,365500000.0
2009-10-08 21:40:00,0.9193,0.9194,0.9193,0.91935,243700000.0
2009-10-08 21:41:00,0.91935,0.91945,0.91935,0.91945,187300000.0
2009-10-08 21:42:00,0.91945,0.9195,0.91945,0.9195,87300000.0
2009-10-08 21:43:00,0.9195,0.9195,0.91945,0.91945,86500000.0
2009-10-08 21:44:00,0.91945,0.9195,0.9194,0.9194,80000000.0
2009-10-08 21:45:00,0.9194,0.91945,0.91935,0.9194,124400000.0
2009-10-08 21:46:00,0.9194,0.91945,0.9194,0.9194,109500000.0
2009-10-08 21:47:00,0.9195,0.9195,0.9195,0.9195,60000000.0
2009-10-08 21:48:00,0.9195,0.91955,0.91945,0.9195,177600000.0
2009-10-08 21:49:00,0.9195,0.9196,0.9195,0.9196,180800000.0
2009-10-08 21:50:00,0.9196,0.91965,0.9196,0.91965,229600000.0
2009-10-08 21:51:00,0.91965,0.91965,0.91955,0.9196,166400000.0
2009-10-08 21:52:00,0.9196,0.91965,0.9196,0.9196,135700000.0
2009-10-08 21:53:00,0.9196,0.9196,0.9195,0.91955,103500000.0
2009-10-08 21:54:00,0.91955,0.9196,0.91955,0.9196,52800000.0
2009-10-08 21:55:00,0.91955,0.9196,0.91955,0.91955,76400000.0
2009-10-08 21:56:00,0.91965,0.91965,0.9195,0.91955,95400000.0
2009-10-08 21:57:00,0.91955,0.9196,0.9195,0.9195,102000000.0
2009-10-08 21:58:00,0.91955,0.91955,0.9195,0.91955,52000000.0
2009-10-08 21:59:00,0.91955,0.9196,0.9195,0.9195,50700000.0
2009-10-08 22:00:00,0.91955,0.9196,0.91955,0.91955,39200000.0
2009-10-08 22:01:00,0.9196,0.9196,0.9195,0.91955,65600000.0
2009-10-08 22:02:00,0.91955,0.91955,0.9195,0.91955,65600000.0
2009-10-08 22:03:00,0.91955,0.91955,0.91955,0.91955,20800000.0
2009-10-08 22:04:00,0.9195,0.9195,0.91935,0.9194,97300000.0
2009-10-08 22:05:00,0.91935,0.91935,0.91935,0.91935,67600000.0
2009-10-08 22:06:00,0.91935,0.9194,0.91935,0.9194,258000000.0
2009-10-08 22:07:00,0.9194,0.9194,0.91935,0.9194,376000000.0
2009-10-08 22:08:00,0.9194,0.9194,0.9194,0.9194,17000000.0
2009-10-08 22:09:00,0.91935,0.91945,0.91935,0.91945,160700000.0
2009-10-08 22:10:00,0.91945,0.91945,0.9194,0.91945,33700000.0
2009-10-08 22:11:00,0.9194,0.9194,0.9194,0.9194,63700000.0
2009-10-08 22:12:00,0.9194,0.91945,0.9194,0.91945,113400000.0
2009-10-08 22:13:00,0.91945,0.9195,0.91945,0.91945,66800000.0
2009-10-08 22:14:00,0.91945,0.91955,0.9194,0.9195,89500000.0
2009-10-08 22:15:00,0.9195,0.9195,0.91945,0.91945,68500000.0
2009-10-08 22:16:00,0.91945,0.9195,0.9194,0.91945,84700000.0
2009-10-08 22:17:00,0.9194,0.91945,0.9194,0.91945,176500000.0
2009-10-08 22:18:00,0.9195,0.9195,0.91935,0.91945,449400000.0
2009-10-08 22:19:00,0.91945,0.91945,0.9194,0.91945,338400000.0
2009-10-08 22:20:00,0.91945,0.91955,0.9194,0.9195,517100000.0
2009-10-08 22:21:00,0.9195,0.9196,0.9195,0.9195,92400000.0
2009-10-08 22:22:00,0.91945,0.9196,0.91945,0.91955,126900000.0
2009-10-08 22:23:00,0.91955,0.91965,0.91955,0.9196,203200000.0
2009-10-08 22:24:00,0.9196,0.9196,0.91955,0.91955,68200000.0
2009-10-08 22:25:00,0.9196,0.91965,0.9196,0.9196,74600000.0
2009-10-08 22:26:00,0.9196,0.9196,0.91955,0.91955,31600000.0
2009-10-08 22:27:00,0.91955,0.9196,0.9195,0.91955,137100000.0
2009-10-08 22:28:00,0.91955,0.9197,0.91955,0.9197,62700000.0
2009-10-08 22:29:00,0.91965,0.91965,0.9196,0.91965,124100000.0
2009-10-08 22:30:00,0.9197,0.91975,0.9197,0.9197,50600000.0
2009-10-08 22:31:00,0.91975,0.91975,0.91965,0.9197,221900000.0
2009-10-08 22:32:00,0.9197,0.9197,0.91965,0.91965,92000000.0
2009-10-08 22:33:00,0.91965,0.9197,0.91965,0.91965,119800000.0
2009-10-08 22:34:00,0.9197,0.91975,0.9197,0.91975,157500000.0
2009-10-08 22:35:00,0.91975,0.91985,0.91975,0.91985,84200000.0
2009-10-08 22:36:00,0.91985,0.9199,0.91985,0.91985,75200000.0
2009-10-08 22:37:00,0.91985,0.92,0.91985,0.91995,200200000.0
2009-10-08 22:38:00,0.92,0.92,0.9199,0.9199,92800000.0
2009-10-08 22:39:00,0.9199,0.92005,0.9199,0.9199,179000000.0
2009-10-08 22:40:00,0.9199,0.92005,0.9199,0.91995,112600000.0
2009-10-08 22:41:00,0.91995,0.92,0.91995,0.91995,120000000.0
2009-10-08 22:42:00,0.91995,0.92,0.9199,0.92,131100000.0
2009-10-08 22:43:00,0.91995,0.92,0.91995,0.92,30600000.0
2009-10-08 22:44:00,0.92,0.9203,0.92,0.92025,381440000.0
2009-10-08 22:45:00,0.92025,0.9206,0.92025,0.9205,331800000.0
2009-10-08 22:46:00,0.92045,0.92055,0.9204,0.92055,98470000.0
2009-10-08 22:47:00,0.92065,0.9207,0.92055,0.92065,123800000.0
2009-10-08 22:48:00,0.92065,0.92065,0.92045,0.9205,147900000.0
2009-10-08 22:49:00,0.9205,0.9205,0.9201,0.9202,161100000.0
2009-10-08 22:50:00,0.9202,0.9205,0.9202,0.92045,190100000.0
2009-10-08 22:51:00,0.9204,0.9204,0.9203,0.9203,116600000.0
2009-10-08 22:52:00,0.9203,0.92035,0.9203,0.9203,92670000.0
2009-10-08 22:53:00,0.9203,0.9204,0.9203,0.92035,45800000.0
2009-10-08 22:54:00,0.92035,0.92035,0.92025,0.9203,172500000.0
2009-10-08 22:55:00,0.9203,0.9205,0.9202,0.9203,267470000.0
2009-10-08 22:56:00,0.9203,0.92035,0.9203,0.9203,63800000.0
2009-10-08 22:57:00,0.9203,0.9203,0.9202,0.9203,45870000.0
2009-10-08 22:58:00,0.9202,0.9204,0.92,0.9204,205600000.0
2009-10-08 22:59:00,0.9204,0.92045,0.92035,0.92045,161300000.0
2009-10-08 23:00:00,0.9204,0.92045,0.92015,0.9204,66600000.0
2009-10-08 23:01:00,0.9204,0.9204,0.9203,0.92035,19400000.0
2009-10-08 23:02:00,0.92035,0.9204,0.92025,0.9204,81500000.0
2009-10-08 23:03:00,0.9204,0.9204,0.9204,0.9204,20000000.0
2009-10-08 23:04:00,0.9204,0.9204,0.9204,0.9204,20000000.0
2009-10-08 23:05:00,0.9205,0.92055,0.92045,0.92055,14000000.0
2009-10-08 23:06:00,0.92055,0.92055,0.92055,0.92055,12000000.0
2009-10-08 23:07:00,0.9205,0.92055,0.9205,0.92055,36200000.0
2009-10-08 23:08:00,0.92055,0.9206,0.9205,0.9205,19900000.0
2009-10-08 23:09:00,0.9205,0.9205,0.92015,0.9203,45600000.0
2009-10-08 23:10:00,0.92025,0.9204,0.92025,0.92025,16000000.0
2009-10-08 23:11:00,0.9202,0.9202,0.9201,0.9201,22700000.0
2009-10-08 23:12:00,0.9201,0.92015,0.92005,0.92005,18200000.0
2009-10-08 23:13:00,0.9201,0.92015,0.9201,0.9201,20400000.0
2009-10-08 23:14:00,0.9201,0.9201,0.92,0.92,24900000.0
2009-10-08 23:15:00,0.92,0.92005,0.91995,0.91995,45000000.0
2009-10-08 23:16:00,0.9199,0.9201,0.9197,0.9199,78100000.0
2009-10-08 23:17:00,0.91995,0.91995,0.9199,0.9199,62600000.0
2009-10-08 23:18:00,0.9199,0.9199,0.91975,0.91975,69000000.0
2009-10-08 23:19:00,0.91975,0.91995,0.91975,0.91985,61200000.0
2009-10-08 23:20:00,0.91985,0.91985,0.91985,0.91985,16800000.0
2009-10-08 23:21:00,0.91985,0.91995,0.91985,0.91995,90000000.0
2009-10-08 23:22:00,0.91995,0.92015,0.91995,0.92015,11600000.0
2009-10-08 23:23:00,0.92,0.9201,0.92,0.92005,21300000.0
2009-10-08 23:24:00,0.92005,0.92005,0.91981,0.91989,626800000.0
2009-10-08 23:25:00,0.92005,0.9202,0.92005,0.9202,43300000.0
2009-10-08 23:26:00,0.9202,0.9202,0.91995,0.92005,25500000.0
2009-10-08 23:27:00,0.92005,0.92005,0.92005,0.92005,14500000.0
2009-10-08 23:28:00,0.92005,0.92005,0.92005,0.92005,3300000.0
2009-10-08 23:29:00,0.92005,0.92005,0.91995,0.92005,22700000.0
2009-10-08 23:30:00,0.92,0.92005,0.92,0.92,65700000.0
2009-10-08 23:31:00,0.92,0.92,0.91995,0.91995,19500000.0
2009-10-08 23:32:00,0.91985,0.91995,0.91985,0.91995,34000000.0
2009-10-08 23:33:00,0.91995,0.91995,0.91995,0.91995,7600000.0
2009-10-08 23:34:00,0.9199,0.9199,0.91985,0.91985,38700000.0
2009-10-08 23:35:00,0.91985,0.92015,0.91985,0.92005,93500000.0
2009-10-08 23:36:00,0.9201,0.9204,0.9201,0.92025,204200000.0
2009-10-08 23:37:00,0.92025,0.9204,0.9202,0.92025,319120000.0
2009-10-08 23:38:00,0.9203,0.92035,0.9203,0.9203,180900000.0
2009-10-08 23:39:00,0.9203,0.92045,0.9202,0.9204,223990000.0
2009-10-08 23:40:00,0.9204,0.9205,0.92035,0.9204,192420000.0
2009-10-08 23:41:00,0.9203,0.9203,0.92025,0.92025,452800000.0
2009-10-08 23:42:00,0.92025,0.9204,0.92025,0.9204,284400000.0
2009-10-08 23:43:00,0.9204,0.9204,0.92035,0.9204,229100000.0
2009-10-08 23:44:00,0.9204,0.92055,0.92025,0.92055,273200000.0
2009-10-08 23:45:00,0.92055,0.92065,0.92045,0.92055,258000000.0
2009-10-08 23:46:00,0.9206,0.9206,0.92045,0.9205,143400000.0
2009-10-08 23:47:00,0.9205,0.9208,0.9205,0.9207,324900000.0
2009-10-08 23:48:00,0.9207,0.9208,0.9207,0.9208,118300000.0
2009-10-08 23:49:00,0.9208,0.9208,0.92055,0.9206,94600000.0
2009-10-08 23:50:00,0.9206,0.92065,0.9206,0.92065,21200000.0
2009-10-08 23:51:00,0.92065,0.9207,0.92055,0.92065,91439999.0
2009-10-08 23:52:00,0.92065,0.92065,0.92065,0.92065,8040000.0
2009-10-08 23:53:00,0.92065,0.92065,0.92065,0.92065,5600000.0
2009-10-08 23:54:00,0.92065,0.9207,0.9205,0.92055,53580000.0
2009-10-08 23:55:00,0.9206,0.9206,0.92055,0.92055,20100000.0
2009-10-08 23:56:00,0.92055,0.92055,0.9205,0.9205,30480000.0
2009-10-08 23:57:00,0.92055,0.9206,0.9205,0.92055,18800000.0
2009-10-08 23:58:00,0.9206,0.9207,0.9206,0.9207,42240000.0
2009-10-08 23:59:00,0.92065,0.92065,0.9205,0.92055,109080000.0
2009-10-09 00:00:00,0.92055,0.92055,0.9204,0.9204,103000000.0
2009-10-09 00:01:00,0.92035,0.9204,0.92035,0.9204,156400000.0
2009-10-09 00:02:00,0.9204,0.9204,0.92035,0.92035,19000000.0
2009-10-09 00:03:00,0.92035,0.92045,0.92025,0.92025,178100000.0
2009-10-09 00:04:00,0.92025,0.92025,0.92015,0.92015,76000000.0
2009-10-09 00:05:00,0.92015,0.92015,0.92015,0.92015,32000000.0
2009-10-09 00:06:00,0.92025,0.92025,0.9202,0.9202,104100000.0
2009-10-09 00:07:00,0.9202,0.9202,0.92015,0.92015,13600000.0
2009-10-09 00:08:00,0.92015,0.92015,0.9201,0.92015,98400000.0
2009-10-09 00:09:00,0.92015,0.92015,0.92015,0.92015,19200000.0
2009-10-09 00:10:00,0.92015,0.92015,0.9201,0.9201,28000000.0
2009-10-09 00:11:00,0.9201,0.92015,0.9201,0.92015,11200000.0
2009-10-09 00:12:00,0.92015,0.9202,0.9201,0.9201,148100000.0
2009-10-09 00:13:00,0.9201,0.9203,0.9201,0.9203,208100000.0
2009-10-09 00:14:00,0.92025,0.9203,0.92025,0.9203,58500000.0
2009-10-09 00:15:00,0.92035,0.92035,0.92035,0.92035,13000000.0
2009-10-09 00:16:00,0.9203,0.9203,0.92025,0.92025,53100000.0
2009-10-09 00:17:00,0.92025,0.92035,0.92025,0.9203,122600000.0
2009-10-09 00:18:00,0.9203,0.9203,0.9203,0.9203,2000000.0
2009-10-09 00:19:00,0.9203,0.9203,0.9203,0.9203,2000000.0
2009-10-09 00:20:00,0.9203,0.9203,0.9202,0.9202,17800000.0
2009-10-09 00:21:00,0.9202,0.9202,0.9202,0.9202,5000000.0
2009-10-09 00:22:00,0.9202,0.9202,0.9202,0.9202,13000000.0
2009-10-09 00:23:00,0.9202,0.9202,0.9202,0.9202,13000000.0
2009-10-09 00:24:00,0.9201,0.9201,0.9201,0.9201,22500000.0
2009-10-09 00:25:00,0.9201,0.92015,0.9201,0.9201,74700000.0
2009-10-09 00:26:00,0.9201,0.9201,0.9201,0.9201,18500000.0
2009-10-09 00:27:00,0.9201,0.92025,0.9201,0.92025,118800000.0
2009-10-09 00:28:00,0.92025,0.9204,0.92025,0.9204,284400000.0
2009-10-09 00:29:00,0.9204,0.9204,0.9204,0.9204,24000000.0
2009-10-09 00:30:00,0.9204,0.9204,0.92035,0.92035,36000000.0
2009-10-09 00:31:00,0.92035,0.92035,0.9203,0.9203,28200000.0
2009-10-09 00:32:00,0.92035,0.92035,0.9203,0.9203,33500000.0
2009-10-09 00:33:00,0.9203,0.9203,0.9203,0.9203,12400000.0
2009-10-09 00:34:00,0.9203,0.9203,0.9203,0.9203,21700000.0
2009-10-09 00:35:00,0.9203,0.9203,0.9203,0.9203,18800000.0
2009-10-09 00:36:00,0.9203,0.9203,0.92015,0.92015,88800000.0
2009-10-09 00:37:00,0.92015,0.9202,0.92015,0.92015,88000000.0
2009-10-09 00:38:00,0.92015,0.92025,0.92015,0.92025,54300000.0
2009-10-09 00:39:00,0.92025,0.92025,0.92025,0.92025,4800000.0
2009-10-09 00:40:00,0.92025,0.92025,0.92025,0.92025,14400000.0
2009-10-09 00:41:00,0.92025,0.92025,0.92025,0.92025,4800000.0
2009-10-09 00:42:00,0.92025,0.92025,0.9202,0.9202,16800000.0
2009-10-09 00:43:00,0.9202,0.92025,0.9202,0.92025,14600000.0
2009-10-09 00:44:00,0.92025,0.92025,0.92025,0.92025,21600000.0
2009-10-09 00:45:00,0.92025,0.92025,0.92025,0.92025,16800000.0
2009-10-09 00:46:00,0.92025,0.9203,0.9202,0.9203,19300000.0
2009-10-09 00:47:00,0.92025,0.92025,0.92025,0.92025,4800000.0
2009-10-09 00:48:00,0.92025,0.92025,0.92015,0.9202,36900000.0
2009-10-09 00:49:00,0.92015,0.9202,0.92,0.92,97400000.0
2009-10-09 00:50:00,0.92,0.9201,0.92,0.92005,79900000.0
2009-10-09 00:51:00,0.92005,0.92005,0.92005,0.92005,33600000.0
2009-10-09 00:52:00,0.92005,0.92015,0.92005,0.92015,62400000.0
2009-10-09 00:53:00,0.92015,0.92025,0.92015,0.92025,39100000.0
2009-10-09 00:54:00,0.9202,0.9202,0.9202,0.9202,7200000.0
2009-10-09 00:55:00,0.9202,0.9202,0.92015,0.92015,46400000.0
2009-10-09 00:56:00,0.92015,0.9202,0.92005,0.92005,57700000.0
2009-10-09 00:57:00,0.92005,0.92005,0.92,0.92,29200000.0
2009-10-09 00:58:00,0.92,0.92005,0.92,0.92005,98800000.0
2009-10-09 00:59:00,0.92005,0.92005,0.92,0.92,65000000.0
2009-10-09 01:00:00,0.9201,0.9201,0.9196,0.9196,229300000.0
2009-10-09 01:01:00,0.9196,0.92015,0.9196,0.92005,472900000.0
2009-10-09 01:02:00,0.92005,0.9206,0.92,0.9201,911970000.0
2009-10-09 01:03:00,0.9201,0.92015,0.92,0.92005,313900000.0
2009-10-09 01:04:00,0.92005,0.92015,0.92,0.9201,129300000.0
2009-10-09 01:05:00,0.9201,0.92025,0.9201,0.92015,169000000.0
2009-10-09 01:06:00,0.92015,0.92015,0.9201,0.9201,58000000.0
2009-10-09 01:07:00,0.9201,0.9201,0.92,0.92005,79400000.0
2009-10-09 01:08:00,0.9201,0.92025,0.92005,0.9202,105800000.0
2009-10-09 01:09:00,0.9202,0.92025,0.92015,0.92025,120800000.0
2009-10-09 01:10:00,0.92025,0.92035,0.9201,0.92025,329500000.0
2009-10-09 01:11:00,0.92025,0.92025,0.92005,0.92005,224500000.0
2009-10-09 01:12:00,0.9201,0.9202,0.9201,0.9202,127100000.0
2009-10-09 01:13:00,0.92015,0.9204,0.92005,0.9204,272600000.0
2009-10-09 01:14:00,0.9204,0.9204,0.92015,0.92015,122700000.0
2009-10-09 01:15:00,0.92015,0.92015,0.9201,0.92015,105200000.0
2009-10-09 01:16:00,0.9201,0.9201,0.92005,0.92005,117600000.0
2009-10-09 01:17:00,0.92005,0.92035,0.92005,0.92015,182590000.0
2009-10-09 01:18:00,0.92015,0.92035,0.9201,0.92015,194400000.0
2009-10-09 01:19:00,0.92015,0.92015,0.92005,0.9201,152300000.0
2009-10-09 01:20:00,0.9201,0.92015,0.92,0.9201,220100001.0
2009-10-09 01:21:00,0.9201,0.9203,0.9201,0.92025,160700000.0
2009-10-09 01:22:00,0.92025,0.9203,0.92025,0.92025,46200000.0
2009-10-09 01:23:00,0.92025,0.92025,0.92015,0.92015,97400000.0
2009-10-09 01:24:00,0.92015,0.9202,0.92015,0.9202,102700000.0
2009-10-09 01:25:00,0.9202,0.9203,0.9202,0.92025,99800000.0
2009-10-09 01:26:00,0.92015,0.9202,0.9201,0.9202,167100000.0
2009-10-09 01:27:00,0.9202,0.92025,0.92015,0.9202,87900000.0
2009-10-09 01:28:00,0.9202,0.92025,0.9202,0.92025,42800000.0
2009-10-09 01:29:00,0.92025,0.9203,0.92025,0.9203,14300000.0
2009-10-09 01:30:00,0.9203,0.9204,0.92015,0.92015,163600001.0
2009-10-09 01:31:00,0.9201,0.92015,0.9201,0.9201,104100000.0
2009-10-09 01:32:00,0.9201,0.92025,0.92005,0.92025,75000000.0
2009-10-09 01:33:00,0.92025,0.92035,0.92005,0.92005,115100000.0
2009-10-09 01:34:00,0.92005,0.92005,0.92005,0.92005,23200000.0
2009-10-09 01:35:00,0.92005,0.92005,0.92005,0.92005,1600000.0
2009-10-09 01:36:00,0.9201,0.92015,0.92005,0.92005,28600000.0
2009-10-09 01:37:00,0.92005,0.92005,0.92005,0.92005,10100000.0
2009-10-09 01:38:00,0.92005,0.9201,0.92005,0.92005,44200000.0
2009-10-09 01:39:00,0.92005,0.9201,0.92005,0.92005,57800000.0
2009-10-09 01:40:00,0.92005,0.9202,0.92005,0.9201,176100000.0
2009-10-09 01:41:00,0.92015,0.92015,0.9201,0.9201,62100000.0
2009-10-09 01:42:00,0.9201,0.9202,0.9201,0.9202,171000000.0
2009-10-09 01:43:00,0.9202,0.9202,0.92015,0.92015,47400000.0
2009-10-09 01:44:00,0.92015,0.9202,0.92015,0.92015,41800000.0
2009-10-09 01:45:00,0.92015,0.9202,0.92015,0.92015,48700000.0
2009-10-09 01:46:00,0.92015,0.92025,0.92015,0.92015,157500000.0
2009-10-09 01:47:00,0.92015,0.92015,0.9201,0.9201,217200000.0
2009-10-09 01:48:00,0.9201,0.9202,0.92005,0.9202,204100000.0
2009-10-09 01:49:00,0.92015,0.9202,0.9201,0.92015,129800000.0
2009-10-09 01:50:00,0.92015,0.9202,0.9201,0.92015,140500000.0
2009-10-09 01:51:00,0.92015,0.92015,0.92015,0.92015,12400000.0
2009-10-09 01:52:00,0.92015,0.92015,0.9201,0.9201,21000000.0
2009-10-09 01:53:00,0.9201,0.92015,0.9201,0.9201,95100000.0
2009-10-09 01:54:00,0.9201,0.92015,0.9201,0.9201,123300000.0
2009-10-09 01:55:00,0.9201,0.9202,0.9201,0.9201,250200000.0
2009-10-09 01:56:00,0.9201,0.92025,0.9201,0.9202,188700000.0
2009-10-09 01:57:00,0.9202,0.92025,0.9202,0.92025,40900000.0
2009-10-09 01:58:00,0.92025,0.92025,0.92015,0.9202,81600000.0
2009-10-09 01:59:00,0.92015,0.9202,0.92015,0.92015,340500000.0
2009-10-09 02:00:00,0.92015,0.9205,0.92015,0.92045,657800000.0
2009-10-09 02:01:00,0.92045,0.92045,0.9203,0.9203,195700000.0
2009-10-09 02:02:00,0.92035,0.92045,0.92035,0.92045,118100000.0
2009-10-09 02:03:00,0.92045,0.92055,0.92045,0.9205,296590000.0
2009-10-09 02:04:00,0.9205,0.9205,0.92015,0.92025,317100000.0
2009-10-09 02:05:00,0.92025,0.92025,0.92015,0.92015,217200000.0
2009-10-09 02:06:00,0.92015,0.9202,0.92015,0.92015,266500000.0
2009-10-09 02:07:00,0.92015,0.92025,0.92015,0.92025,156900000.0
2009-10-09 02:08:00,0.92025,0.92025,0.92015,0.92015,114790000.0
2009-10-09 02:09:00,0.92015,0.9202,0.92005,0.92015,182690000.0
2009-10-09 02:10:00,0.92015,0.92015,0.92015,0.92015,197600000.0
2009-10-09 02:11:00,0.92015,0.92015,0.92005,0.92005,164600000.0
2009-10-09 02:12:00,0.92005,0.92015,0.92005,0.92015,99000000.0
2009-10-09 02:13:00,0.92015,0.92015,0.9201,0.92015,249300000.0
2009-10-09 02:14:00,0.9202,0.92025,0.92015,0.92015,334500000.0
2009-10-09 02:15:00,0.92015,0.92015,0.92015,0.92015,401100000.0
2009-10-09 02:16:00,0.92015,0.9202,0.92015,0.92015,190200000.0
2009-10-09 02:17:00,0.92015,0.9202,0.92015,0.9202,328600000.0
2009-10-09 02:18:00,0.9202,0.9202,0.92015,0.9202,132000000.0
2009-10-09 02:19:00,0.9202,0.92035,0.92015,0.92025,267900000.0
2009-10-09 02:20:00,0.92025,0.9205,0.92025,0.92035,204800000.0
2009-10-09 02:21:00,0.92035,0.92045,0.9202,0.92045,323780000.0
2009-10-09 02:22:00,0.92045,0.92045,0.92035,0.9204,199890000.0
2009-10-09 02:23:00,0.9204,0.9205,0.92035,0.9205,152900000.0
2009-10-09 02:24:00,0.92045,0.9206,0.9204,0.9206,176480000.0
2009-10-09 02:25:00,0.92055,0.92065,0.9205,0.92065,275600000.0
2009-10-09 02:26:00,0.92065,0.9208,0.9206,0.92075,358700000.0
2009-10-09 02:27:00,0.92075,0.92075,0.9206,0.92075,237300000.0
2009-10-09 02:28:00,0.92075,0.9208,0.92065,0.9207,236700000.0
2009-10-09 02:29:00,0.92065,0.92075,0.92065,0.9207,294000000.0
2009-10-09 02:30:00,0.9207,0.9207,0.9204,0.92055,272400000.0
2009-10-09 02:31:00,0.92055,0.92065,0.9204,0.9205,278190000.0
2009-10-09 02:32:00,0.92055,0.9206,0.9205,0.92055,141600000.0
2009-10-09 02:33:00,0.92055,0.92065,0.9205,0.92055,302000000.0
2009-10-09 02:34:00,0.92055,0.92055,0.9204,0.92045,110900000.0
2009-10-09 02:35:00,0.92045,0.92065,0.92045,0.9206,215900000.0
2009-10-09 02:36:00,0.9206,0.92065,0.9205,0.92055,317200000.0
2009-10-09 02:37:00,0.92055,0.9207,0.92055,0.9207,416800000.0
2009-10-09 02:38:00,0.92065,0.92075,0.9206,0.9207,425100000.0
2009-10-09 02:39:00,0.9207,0.9207,0.92035,0.9204,437800000.0
2009-10-09 02:40:00,0.9204,0.92055,0.9204,0.92055,299300000.0
2009-10-09 02:41:00,0.92055,0.9207,0.9205,0.9207,235000000.0
2009-10-09 02:42:00,0.92075,0.9208,0.92065,0.92065,240000000.0
2009-10-09 02:43:00,0.92065,0.9207,0.92065,0.9207,379600000.0
2009-10-09 02:44:00,0.92075,0.921,0.92075,0.921,241680000.0
2009-10-09 02:45:00,0.921,0.921,0.92075,0.92085,485000000.0
2009-10-09 02:46:00,0.92095,0.92095,0.92095,0.92095,17600000.0
2009-10-09 02:47:00,0.92095,0.92095,0.92065,0.92075,208400000.0
2009-10-09 02:48:00,0.92075,0.92075,0.9206,0.92065,136200000.0
2009-10-09 02:49:00,0.92065,0.92065,0.92065,0.92065,225600000.0
2009-10-09 02:50:00,0.92065,0.92065,0.92065,0.92065,88000000.0
2009-10-09 02:51:00,0.92065,0.92065,0.92055,0.92055,73600000.0
2009-10-09 02:52:00,0.92055,0.9206,0.92055,0.9206,48000000.0
2009-10-09 02:53:00,0.9206,0.92065,0.92055,0.92055,505600000.0
2009-10-09 02:54:00,0.92055,0.92065,0.9205,0.9206,292000000.0
2009-10-09 02:55:00,0.92055,0.92055,0.9204,0.92045,430400000.0
2009-10-09 02:56:00,0.92045,0.9206,0.92045,0.9206,181800000.0
2009-10-09 02:57:00,0.9206,0.9206,0.92055,0.92055,151100000.0
2009-10-09 02:58:00,0.92055,0.92055,0.9202,0.9203,460900000.0
2009-10-09 02:59:00,0.9203,0.92035,0.92025,0.92035,247400000.0
2009-10-09 03:00:00,0.92035,0.92035,0.92025,0.9203,228800000.0
2009-10-09 03:01:00,0.9203,0.92035,0.92015,0.92025,269300000.0
2009-10-09 03:02:00,0.92025,0.92035,0.9202,0.9203,276700000.0
2009-10-09 03:03:00,0.9203,0.92035,0.9203,0.9203,19200000.0
2009-10-09 03:04:00,0.92035,0.9204,0.92025,0.9204,74000000.0
2009-10-09 03:05:00,0.9204,0.9204,0.92035,0.92035,108800000.0
2009-10-09 03:06:00,0.92035,0.9204,0.92025,0.9203,137800000.0
2009-10-09 03:07:00,0.9203,0.92045,0.92025,0.92035,165400000.0
2009-10-09 03:08:00,0.9203,0.92035,0.9203,0.9203,105600000.0
2009-10-09 03:09:00,0.9203,0.92035,0.9203,0.92035,135600000.0
2009-10-09 03:10:00,0.92035,0.92035,0.92035,0.92035,80000000.0
2009-10-09 03:11:00,0.92035,0.92035,0.9203,0.9203,161300000.0
2009-10-09 03:12:00,0.9203,0.92035,0.9203,0.92035,65600000.0
2009-10-09 03:13:00,0.92035,0.92035,0.9203,0.9203,139600000.0
2009-10-09 03:14:00,0.9203,0.92035,0.9203,0.92035,204000000.0
2009-10-09 03:15:00,0.92035,0.92035,0.92025,0.9203,134400000.0
2009-10-09 03:16:00,0.9203,0.92035,0.9203,0.9203,198600000.0
2009-10-09 03:17:00,0.9203,0.92035,0.92025,0.9203,316500000.0
2009-10-09 03:18:00,0.9203,0.9204,0.92015,0.92025,280600000.0
2009-10-09 03:19:00,0.92025,0.92035,0.92015,0.92015,167800000.0
2009-10-09 03:20:00,0.9201,0.92015,0.92005,0.92015,111200000.0
2009-10-09 03:21:00,0.92015,0.92015,0.92015,0.92015,15200000.0
2009-10-09 03:22:00,0.92015,0.9202,0.92005,0.9201,168300000.0
2009-10-09 03:23:00,0.9201,0.92015,0.9201,0.9201,104400000.0
2009-10-09 03:24:00,0.92015,0.92015,0.9201,0.92015,134400000.0
2009-10-09 03:25:00,0.92015,0.9202,0.92015,0.9202,94000000.0
2009-10-09 03:26:00,0.92025,0.92025,0.9201,0.9201,168000000.0
2009-10-09 03:27:00,0.9201,0.9202,0.9201,0.92015,190500000.0
2009-10-09 03:28:00,0.92015,0.92015,0.9201,0.9201,219800000.0
2009-10-09 03:29:00,0.9201,0.92015,0.92005,0.92015,167800000.0
2009-10-09 03:30:00,0.92015,0.92015,0.9199,0.92,197200000.0
2009-10-09 03:31:00,0.92,0.92015,0.92,0.92015,164800000.0
2009-10-09 03:32:00,0.92015,0.92015,0.91995,0.9201,237900000.0
2009-10-09 03:33:00,0.92005,0.9202,0.91995,0.92,209600000.0
2009-10-09 03:34:00,0.92005,0.92005,0.9199,0.91995,319000000.0
2009-10-09 03:35:00,0.91995,0.92,0.9199,0.92,124200000.0
2009-10-09 03:36:00,0.92,0.9202,0.9199,0.91995,262700000.0
2009-10-09 03:37:00,0.92,0.92005,0.91975,0.9199,268100000.0
2009-10-09 03:38:00,0.91985,0.9201,0.9198,0.91995,180500000.0
2009-10-09 03:39:00,0.9199,0.9201,0.91985,0.92005,238700000.0
2009-10-09 03:40:00,0.92005,0.9202,0.9199,0.9199,443500000.0
2009-10-09 03:41:00,0.9199,0.92005,0.91985,0.9199,193990000.0
2009-10-09 03:42:00,0.91995,0.92,0.91985,0.92,251800000.0
2009-10-09 03:43:00,0.92,0.92,0.9198,0.9198,201900000.0
2009-10-09 03:44:00,0.91975,0.91995,0.9196,0.91975,213580000.0
2009-10-09 03:45:00,0.91975,0.91985,0.9194,0.91965,598400000.0
2009-10-09 03:46:00,0.91965,0.9197,0.9195,0.9197,260880000.0
2009-10-09 03:47:00,0.9197,0.91975,0.9194,0.9194,300000000.0
2009-10-09 03:48:00,0.9194,0.9196,0.91935,0.9196,422190000.0
2009-10-09 03:49:00,0.9196,0.9196,0.9192,0.9194,337670000.0
2009-10-09 03:50:00,0.9194,0.9195,0.91935,0.91945,226990000.0
2009-10-09 03:51:00,0.91945,0.91945,0.91915,0.91935,428200000.0
2009-10-09 03:52:00,0.91935,0.9196,0.91935,0.9194,300990000.0
2009-10-09 03:53:00,0.91945,0.91975,0.91945,0.9196,281700000.0
2009-10-09 03:54:00,0.91955,0.91955,0.91925,0.9195,366000000.0
2009-10-09 03:55:00,0.91945,0.9196,0.91905,0.9191,423800000.0
2009-10-09 03:56:00,0.91915,0.91955,0.91905,0.91955,598600000.0
2009-10-09 03:57:00,0.91955,0.9196,0.91945,0.9195,194200000.0
2009-10-09 03:58:00,0.91955,0.91955,0.91945,0.91945,150200000.0
2009-10-09 03:59:00,0.91945,0.9195,0.9194,0.91945,250200000.0
2009-10-09 04:00:00,0.91945,0.91945,0.91925,0.91935,308900000.0
2009-10-09 04:01:00,0.91935,0.91935,0.9192,0.9192,334700000.0
2009-10-09 04:02:00,0.9192,0.9193,0.9192,0.9193,175600000.0
2009-10-09 04:03:00,0.9193,0.91945,0.9193,0.9194,225500000.0
2009-10-09 04:04:00,0.9194,0.9194,0.91935,0.91935,242500000.0
2009-10-09 04:05:00,0.91935,0.91935,0.91915,0.91925,433400001.0
2009-10-09 04:06:00,0.91925,0.9193,0.9192,0.9193,309600000.0
2009-10-09 04:07:00,0.9194,0.9194,0.91925,0.9193,165500000.0
2009-10-09 04:08:00,0.91935,0.91935,0.9192,0.9193,336500000.0
2009-10-09 04:09:00,0.9193,0.91935,0.9192,0.9192,295800000.0
2009-10-09 04:10:00,0.9192,0.91925,0.9192,0.91925,106300000.0
2009-10-09 04:11:00,0.91925,0.9194,0.9192,0.91935,249300000.0
2009-10-09 04:12:00,0.91935,0.91935,0.91925,0.91925,331000000.0
2009-10-09 04:13:00,0.91925,0.9193,0.91925,0.9193,98900000.0
2009-10-09 04:14:00,0.91925,0.9193,0.91915,0.9193,266800000.0
2009-10-09 04:15:00,0.9193,0.9194,0.9193,0.91935,265500000.0
2009-10-09 04:16:00,0.91935,0.91935,0.91925,0.9193,258500000.0
2009-10-09 04:17:00,0.9193,0.9193,0.91925,0.9193,138200000.0
2009-10-09 04:18:00,0.91925,0.91935,0.91925,0.9193,186900000.0
2009-10-09 04:19:00,0.9193,0.9193,0.91925,0.9193,226200000.0
2009-10-09 04:20:00,0.9193,0.9193,0.91925,0.9193,164700000.0
2009-10-09 04:21:00,0.9193,0.9193,0.9192,0.91925,266600000.0
2009-10-09 04:22:00,0.91925,0.91925,0.91915,0.91915,93900000.0
2009-10-09 04:23:00,0.91915,0.9192,0.9191,0.91915,149200000.0
2009-10-09 04:24:00,0.91915,0.9192,0.919,0.91905,197900000.0
2009-10-09 04:25:00,0.91905,0.91905,0.9189,0.9189,232500000.0
2009-10-09 04:26:00,0.9189,0.9192,0.9189,0.91915,280500000.0
2009-10-09 04:27:00,0.91915,0.91915,0.9189,0.91895,340300000.0
2009-10-09 04:28:00,0.9189,0.91895,0.91885,0.91895,360000000.0
2009-10-09 04:29:00,0.9189,0.91895,0.91885,0.91885,153500000.0
2009-10-09 04:30:00,0.91885,0.9189,0.91885,0.9189,91900000.0
2009-10-09 04:31:00,0.91885,0.9189,0.91885,0.91885,207100000.0
2009-10-09 04:32:00,0.9188,0.91895,0.91875,0.9189,195200000.0
2009-10-09 04:33:00,0.9189,0.91905,0.9189,0.919,79800000.0
2009-10-09 04:34:00,0.919,0.9192,0.919,0.9191,187800000.0
2009-10-09 04:35:00,0.91915,0.91915,0.91895,0.919,211000000.0
2009-10-09 04:36:00,0.919,0.919,0.91895,0.919,120200000.0
2009-10-09 04:37:00,0.919,0.919,0.91895,0.919,225600000.0
2009-10-09 04:38:00,0.919,0.919,0.9188,0.9189,517300000.0
2009-10-09 04:39:00,0.91895,0.91905,0.9188,0.9189,328700000.0
2009-10-09 04:40:00,0.9189,0.919,0.9189,0.91895,241900000.0
2009-10-09 04:41:00,0.91885,0.919,0.91875,0.91895,288800000.0
2009-10-09 04:42:00,0.91895,0.919,0.9188,0.91885,333600000.0
2009-10-09 04:43:00,0.91885,0.9189,0.9186,0.9186,453900000.0
2009-10-09 04:44:00,0.9186,0.91865,0.9184,0.9184,316900000.0
2009-10-09 04:45:00,0.91845,0.91875,0.9182,0.9187,405500000.0
2009-10-09 04:46:00,0.91875,0.91875,0.9184,0.9185,519400000.0
2009-10-09 04:47:00,0.9184,0.9185,0.91835,0.91835,462000000.0
2009-10-09 04:48:00,0.9184,0.91845,0.9183,0.9184,291900000.0
2009-10-09 04:49:00,0.91835,0.91845,0.91825,0.91825,468200000.0
2009-10-09 04:50:00,0.91825,0.91845,0.91805,0.9184,792550001.0
2009-10-09 04:51:00,0.91845,0.9186,0.9184,0.9184,461600000.0
2009-10-09 04:52:00,0.9184,0.9185,0.9182,0.91835,396600000.0
2009-10-09 04:53:00,0.91835,0.9185,0.91835,0.91845,400900000.0
2009-10-09 04:54:00,0.91845,0.9185,0.91835,0.91835,279200000.0
2009-10-09 04:55:00,0.9184,0.91855,0.91835,0.91835,506700000.0
2009-10-09 04:56:00,0.9184,0.9185,0.91815,0.91815,478500000.0
2009-10-09 04:57:00,0.91815,0.91835,0.9181,0.9183,222900000.0
2009-10-09 04:58:00,0.9183,0.91845,0.9183,0.91835,235700000.0
2009-10-09 04:59:00,0.91835,0.9184,0.9182,0.91835,452600000.0
2009-10-09 05:00:00,0.91835,0.9186,0.91835,0.91855,340290000.0
2009-10-09 05:01:00,0.9185,0.91905,0.9184,0.919,514860000.0
2009-10-09 05:02:00,0.919,0.91905,0.91875,0.919,460900000.0
2009-10-09 05:03:00,0.91905,0.91905,0.919,0.919,198900000.0
2009-10-09 05:04:00,0.919,0.91905,0.91885,0.91905,320300000.0
2009-10-09 05:05:00,0.91905,0.9191,0.919,0.91905,66000000.0
2009-10-09 05:06:00,0.9191,0.9191,0.919,0.91905,106200000.0
2009-10-09 05:07:00,0.91905,0.91935,0.91905,0.9192,206580000.0
2009-10-09 05:08:00,0.91915,0.91935,0.9191,0.9191,345500000.0
2009-10-09 05:09:00,0.9191,0.9191,0.919,0.919,322000000.0
2009-10-09 05:10:00,0.919,0.919,0.91875,0.91885,352800000.0
2009-10-09 05:11:00,0.91885,0.9189,0.91875,0.91875,182400000.0
2009-10-09 05:12:00,0.9187,0.91875,0.9187,0.91875,188800000.0
2009-10-09 05:13:00,0.91875,0.919,0.91875,0.91895,198300000.0
2009-10-09 05:14:00,0.91895,0.91905,0.9189,0.919,230000000.0
2009-10-09 05:15:00,0.91905,0.91905,0.91875,0.9188,233000000.0
2009-10-09 05:16:00,0.91875,0.9191,0.91875,0.919,326000000.0
2009-10-09 05:17:00,0.919,0.919,0.91885,0.91895,397400000.0
2009-10-09 05:18:00,0.91895,0.91915,0.91895,0.91895,140100000.0
2009-10-09 05:19:00,0.91895,0.91915,0.91895,0.91915,284000000.0
2009-10-09 05:20:00,0.9192,0.9192,0.91905,0.91915,236000000.0
2009-10-09 05:21:00,0.91915,0.9192,0.91885,0.9191,372900000.0
2009-10-09 05:22:00,0.9191,0.91915,0.91905,0.91905,223800000.0
2009-10-09 05:23:00,0.9191,0.9191,0.91885,0.9189,269500000.0
2009-10-09 05:24:00,0.9189,0.91895,0.91885,0.91885,151500000.0
2009-10-09 05:25:00,0.91885,0.9189,0.91885,0.91885,311100000.0
2009-10-09 05:26:00,0.91885,0.919,0.91885,0.919,187700000.0
2009-10-09 05:27:00,0.91895,0.919,0.9189,0.91895,152800000.0
2009-10-09 05:28:00,0.91895,0.91895,0.91885,0.9189,285200000.0
2009-10-09 05:29:00,0.9189,0.91895,0.9189,0.91895,317000000.0
2009-10-09 05:30:00,0.91885,0.91895,0.91885,0.91895,25510000.0
2009-10-09 05:31:00,0.91895,0.91895,0.91885,0.91885,86400000.0
2009-10-09 05:32:00,0.91885,0.91915,0.91885,0.91915,331100000.0
2009-10-09 05:33:00,0.91915,0.91915,0.91915,0.91915,83600000.0
2009-10-09 05:34:00,0.91915,0.9192,0.91915,0.91915,130200000.0
2009-10-09 05:35:00,0.91915,0.91915,0.91915,0.91915,113700000.0
2009-10-09 05:36:00,0.91915,0.91915,0.91915,0.91915,134700000.0
2009-10-09 05:37:00,0.91915,0.91915,0.91905,0.9191,273800000.0
2009-10-09 05:38:00,0.9191,0.9191,0.9191,0.9191,39600000.0
2009-10-09 05:39:00,0.9191,0.91915,0.9191,0.91915,133200000.0
2009-10-09 05:40:00,0.91915,0.91915,0.91905,0.91905,508700000.0
2009-10-09 05:41:00,0.91905,0.91905,0.919,0.919,92600000.0
2009-10-09 05:42:00,0.919,0.919,0.919,0.919,37000000.0
2009-10-09 05:43:00,0.919,0.919,0.91885,0.91885,82400000.0
2009-10-09 05:44:00,0.91885,0.919,0.91885,0.919,64600000.0
2009-10-09 05:45:00,0.919,0.9191,0.919,0.9191,307900000.0
2009-10-09 05:46:00,0.9191,0.9191,0.919,0.91905,115100000.0
2009-10-09 05:47:00,0.91905,0.91905,0.91905,0.91905,8600000.0
2009-10-09 05:48:00,0.91895,0.91905,0.91895,0.919,191899999.0
2009-10-09 05:49:00,0.919,0.919,0.91895,0.919,183400000.0
2009-10-09 05:50:00,0.919,0.91925,0.919,0.91915,246700000.0
2009-10-09 05:51:00,0.91915,0.91915,0.91905,0.9191,482000000.0
2009-10-09 05:52:00,0.91905,0.91905,0.91895,0.91895,334900000.0
2009-10-09 05:53:00,0.91895,0.91905,0.9189,0.91895,288100000.0
2009-10-09 05:54:00,0.91895,0.91905,0.9189,0.91895,108500000.0
2009-10-09 05:55:00,0.91895,0.91895,0.9188,0.9189,350800000.0
2009-10-09 05:56:00,0.91895,0.91895,0.91885,0.91885,137700000.0
2009-10-09 05:57:00,0.9188,0.91885,0.9187,0.91875,360700000.0
2009-10-09 05:58:00,0.91875,0.9189,0.9187,0.9189,167300000.0
2009-10-09 05:59:00,0.91885,0.919,0.91885,0.9189,398100000.0
2009-10-09 06:00:00,0.91895,0.91895,0.9187,0.9189,586600000.0
2009-10-09 06:01:00,0.9189,0.919,0.9188,0.919,313100000.0
2009-10-09 06:02:00,0.919,0.919,0.9188,0.9188,373100000.0
2009-10-09 06:03:00,0.9188,0.9189,0.91875,0.9188,213500000.0
2009-10-09 06:04:00,0.9188,0.9189,0.9188,0.9189,136600000.0
2009-10-09 06:05:00,0.9189,0.9189,0.91885,0.91885,109600000.0
2009-10-09 06:06:00,0.91885,0.9189,0.9187,0.91885,256800000.0
2009-10-09 06:07:00,0.91885,0.91885,0.9187,0.91875,100900000.0
2009-10-09 06:08:00,0.91875,0.91895,0.91875,0.91895,127100000.0
2009-10-09 06:09:00,0.91895,0.91895,0.9187,0.9187,405400000.0
2009-10-09 06:10:00,0.91875,0.9188,0.91865,0.91875,228700000.0
2009-10-09 06:11:00,0.91875,0.91875,0.91835,0.91855,387500000.0
2009-10-09 06:12:00,0.91855,0.91865,0.91845,0.91845,236200000.0
2009-10-09 06:13:00,0.91845,0.9186,0.91845,0.91855,452300000.0
2009-10-09 06:14:00,0.91855,0.9186,0.9185,0.9185,435000000.0
2009-10-09 06:15:00,0.91845,0.91845,0.91835,0.91845,207300000.0
2009-10-09 06:16:00,0.91845,0.91845,0.9183,0.91845,136100000.0
2009-10-09 06:17:00,0.9185,0.9185,0.91825,0.91845,252600000.0
2009-10-09 06:18:00,0.91845,0.9186,0.91845,0.9185,312000000.0
2009-10-09 06:19:00,0.91855,0.91865,0.91845,0.9185,294000000.0
2009-10-09 06:20:00,0.9185,0.91875,0.9185,0.91875,431800000.0
2009-10-09 06:21:00,0.91875,0.91885,0.9187,0.91885,296300000.0
2009-10-09 06:22:00,0.9188,0.9189,0.91865,0.9189,533300000.0
2009-10-09 06:23:00,0.91885,0.91895,0.91885,0.9189,128600000.0
2009-10-09 06:24:00,0.91885,0.91895,0.9188,0.91885,129200000.0
2009-10-09 06:25:00,0.91885,0.9189,0.9188,0.91885,232700000.0
2009-10-09 06:26:00,0.91885,0.91895,0.91885,0.91885,132700000.0
2009-10-09 06:27:00,0.91885,0.919,0.91885,0.91885,123400000.0
2009-10-09 06:28:00,0.91885,0.91885,0.9188,0.91885,146100000.0
2009-10-09 06:29:00,0.91885,0.9189,0.91875,0.9188,212300000.0
2009-10-09 06:30:00,0.9188,0.919,0.9188,0.91895,236500000.0
2009-10-09 06:31:00,0.91895,0.91895,0.9188,0.91895,303100000.0
2009-10-09 06:32:00,0.91895,0.91915,0.91895,0.91915,420500000.0
2009-10-09 06:33:00,0.9191,0.91925,0.91905,0.9192,215600000.0
2009-10-09 06:34:00,0.9192,0.91925,0.91915,0.91925,106300000.0
2009-10-09 06:35:00,0.91925,0.9193,0.91915,0.91915,347800000.0
2009-10-09 06:36:00,0.91915,0.91915,0.9191,0.91915,296100000.0
2009-10-09 06:37:00,0.91915,0.9192,0.9191,0.91915,253100000.0
2009-10-09 06:38:00,0.91915,0.9193,0.91915,0.91915,344200000.0
2009-10-09 06:39:00,0.91915,0.9192,0.91915,0.91915,114800000.0
2009-10-09 06:40:00,0.91915,0.91915,0.91915,0.91915,13000000.0
2009-10-09 06:41:00,0.9191,0.9191,0.91905,0.91905,51200000.0
2009-10-09 06:42:00,0.919,0.9191,0.919,0.9191,117700000.0
2009-10-09 06:43:00,0.9191,0.9191,0.919,0.919,23400000.0
2009-10-09 06:44:00,0.919,0.91905,0.919,0.91905,123100000.0
2009-10-09 06:45:00,0.91905,0.9191,0.91905,0.9191,86800000.0
2009-10-09 06:46:00,0.9191,0.9191,0.91905,0.91905,79800000.0
2009-10-09 06:47:00,0.91905,0.9191,0.919,0.91905,151400000.0
2009-10-09 06:48:00,0.91905,0.91915,0.91905,0.9191,144900000.0
2009-10-09 06:49:00,0.9191,0.91915,0.91905,0.91915,77400000.0
2009-10-09 06:50:00,0.9192,0.9192,0.91905,0.91905,236400000.0
2009-10-09 06:51:00,0.91905,0.91915,0.91905,0.9191,191400000.0
2009-10-09 06:52:00,0.9191,0.9191,0.9191,0.9191,20800000.0
2009-10-09 06:53:00,0.9191,0.91915,0.91905,0.9191,102100000.0
2009-10-09 06:54:00,0.9191,0.91915,0.91905,0.9191,224380000.0
2009-10-09 06:55:00,0.9191,0.91915,0.91905,0.91905,146600000.0
2009-10-09 06:56:00,0.91905,0.9191,0.91905,0.9191,134100000.0
2009-10-09 06:57:00,0.9191,0.9191,0.91895,0.91895,204600000.0
2009-10-09 06:58:00,0.91895,0.9191,0.91895,0.9191,274600000.0
2009-10-09 06:59:00,0.9191,0.9193,0.91905,0.9193,500800000.0
2009-10-09 07:00:00,0.9193,0.9195,0.9193,0.9194,343500000.0
2009-10-09 07:01:00,0.9194,0.9194,0.91905,0.9191,409100000.0
2009-10-09 07:02:00,0.91915,0.91915,0.91905,0.9191,201200000.0
2009-10-09 07:03:00,0.9191,0.91915,0.91905,0.91905,283900000.0
2009-10-09 07:04:00,0.91905,0.91905,0.919,0.919,105100000.0
2009-10-09 07:05:00,0.919,0.91905,0.919,0.91905,99200000.0
2009-10-09 07:06:00,0.919,0.91905,0.9188,0.91885,168100000.0
2009-10-09 07:07:00,0.91885,0.91905,0.91885,0.919,166800000.0
2009-10-09 07:08:00,0.919,0.919,0.91895,0.91895,266800000.0
2009-10-09 07:09:00,0.91895,0.919,0.91875,0.9188,322500000.0
2009-10-09 07:10:00,0.9188,0.9189,0.91875,0.9189,243900000.0
2009-10-09 07:11:00,0.9189,0.9189,0.91875,0.91875,106600000.0
2009-10-09 07:12:00,0.91875,0.91875,0.9187,0.91875,60160000.0
2009-10-09 07:13:00,0.91875,0.91875,0.91865,0.9187,111800000.0
2009-10-09 07:14:00,0.9187,0.9187,0.9187,0.9187,80500000.0
2009-10-09 07:15:00,0.9187,0.9187,0.91865,0.91865,115500000.0
2009-10-09 07:16:00,0.91865,0.9187,0.91865,0.91865,94000000.0
2009-10-09 07:17:00,0.9187,0.9187,0.91865,0.91865,53600000.0
2009-10-09 07:18:00,0.9187,0.91875,0.9187,0.91875,173100000.0
2009-10-09 07:19:00,0.91875,0.91885,0.9187,0.9187,356900000.0
2009-10-09 07:20:00,0.9187,0.9187,0.9184,0.9184,180000000.0
2009-10-09 07:21:00,0.9184,0.9185,0.9183,0.9183,302400000.0
2009-10-09 07:22:00,0.9183,0.9185,0.9182,0.9185,458600000.0
2009-10-09 07:23:00,0.9185,0.91855,0.91845,0.91855,179800000.0
2009-10-09 07:24:00,0.91855,0.91865,0.9185,0.91865,540700000.0
2009-10-09 07:25:00,0.9186,0.91875,0.9185,0.91875,318000000.0
2009-10-09 07:26:00,0.9187,0.9187,0.91855,0.9186,518200000.0
2009-10-09 07:27:00,0.91865,0.91895,0.91865,0.9189,519700000.0
2009-10-09 07:28:00,0.91895,0.919,0.9189,0.91895,276000000.0
2009-10-09 07:29:00,0.91895,0.919,0.91885,0.9189,302100000.0
2009-10-09 07:30:00,0.9189,0.919,0.9189,0.91895,219700000.0
2009-10-09 07:31:00,0.919,0.919,0.91895,0.91895,154000000.0
2009-10-09 07:32:00,0.91895,0.919,0.9188,0.9188,214300000.0
2009-10-09 07:33:00,0.9188,0.9189,0.91875,0.9188,342900000.0
2009-10-09 07:34:00,0.9188,0.91885,0.9188,0.9188,80400000.0
2009-10-09 07:35:00,0.91885,0.91885,0.9187,0.91875,289000000.0
2009-10-09 07:36:00,0.91875,0.9188,0.91875,0.9188,257500000.0
2009-10-09 07:37:00,0.91875,0.91895,0.91875,0.91895,306500000.0
2009-10-09 07:38:00,0.91895,0.91905,0.9189,0.9189,193900000.0
2009-10-09 07:39:00,0.9189,0.91895,0.91885,0.9189,113200000.0
2009-10-09 07:40:00,0.9189,0.9189,0.9186,0.9186,494600000.0
2009-10-09 07:41:00,0.9186,0.91865,0.91855,0.91865,217500000.0
2009-10-09 07:42:00,0.91865,0.91885,0.91865,0.9188,227000000.0
2009-10-09 07:43:00,0.9188,0.91885,0.9187,0.9188,95300000.0
2009-10-09 07:44:00,0.91875,0.9189,0.91875,0.91885,181400000.0
2009-10-09 07:45:00,0.9188,0.91885,0.9188,0.91885,52700000.0
2009-10-09 07:46:00,0.91885,0.9189,0.9188,0.91885,199100000.0
2009-10-09 07:47:00,0.91885,0.91895,0.91885,0.91895,128300000.0
2009-10-09 07:48:00,0.919,0.91905,0.9189,0.919,474400000.0
2009-10-09 07:49:00,0.919,0.919,0.919,0.919,79200000.0
2009-10-09 07:50:00,0.919,0.91905,0.9189,0.9189,108100000.0
2009-10-09 07:51:00,0.9189,0.919,0.9188,0.91885,182800000.0
2009-10-09 07:52:00,0.91885,0.91895,0.91885,0.91895,129200000.0
2009-10-09 07:53:00,0.91895,0.91895,0.91895,0.91895,316700000.0
2009-10-09 07:54:00,0.91895,0.91905,0.9189,0.919,330400000.0
2009-10-09 07:55:00,0.919,0.9191,0.919,0.91905,528100000.0
2009-10-09 07:56:00,0.91905,0.91925,0.919,0.91925,718400002.0
2009-10-09 07:57:00,0.9192,0.91925,0.9189,0.919,678200001.0
2009-10-09 07:58:00,0.91905,0.9192,0.91895,0.919,585600002.0
2009-10-09 07:59:00,0.919,0.91905,0.9189,0.919,448700000.0
2009-10-09 08:00:00,0.919,0.9194,0.91895,0.91935,483700000.0
2009-10-09 08:01:00,0.91935,0.91945,0.91935,0.91935,153400000.0
2009-10-09 08:02:00,0.91935,0.9196,0.91935,0.9194,500700000.0
2009-10-09 08:03:00,0.9194,0.9198,0.91935,0.9198,780700000.0
2009-10-09 08:04:00,0.91975,0.9201,0.9197,0.91985,611000001.0
2009-10-09 08:05:00,0.91985,0.92005,0.9198,0.92005,472200000.0
2009-10-09 08:06:00,0.92005,0.92005,0.91985,0.9199,324500000.0
2009-10-09 08:07:00,0.9199,0.9203,0.9198,0.91985,737299999.0
2009-10-09 08:08:00,0.91985,0.9199,0.91975,0.9198,361300000.0
2009-10-09 08:09:00,0.91975,0.91995,0.91975,0.9199,557300001.0
2009-10-09 08:10:00,0.91985,0.91995,0.9195,0.91965,784100002.0
2009-10-09 08:11:00,0.91965,0.9197,0.9195,0.91955,358400000.0
2009-10-09 08:12:00,0.91955,0.91955,0.91935,0.9194,257800000.0
2009-10-09 08:13:00,0.9193,0.9193,0.91905,0.91905,222000000.0
2009-10-09 08:14:00,0.91905,0.91915,0.91905,0.9191,218500000.0
2009-10-09 08:15:00,0.9191,0.9194,0.9191,0.9192,439100000.0
2009-10-09 08:16:00,0.9192,0.9193,0.9192,0.9192,350000000.0
2009-10-09 08:17:00,0.9192,0.9192,0.91915,0.91915,702200000.0
2009-10-09 08:18:00,0.91915,0.9193,0.91915,0.9193,166600000.0
2009-10-09 08:19:00,0.9193,0.9193,0.9191,0.9191,397700000.0
2009-10-09 08:20:00,0.9191,0.91925,0.91905,0.9191,295800000.0
2009-10-09 08:21:00,0.9191,0.9192,0.9191,0.9191,286800000.0
2009-10-09 08:22:00,0.9191,0.9193,0.9191,0.91925,378900000.0
2009-10-09 08:23:00,0.91925,0.9195,0.91925,0.91945,524100000.0
2009-10-09 08:24:00,0.9194,0.9194,0.9193,0.91935,367800000.0
2009-10-09 08:25:00,0.91935,0.9194,0.91925,0.91935,359800000.0
2009-10-09 08:26:00,0.91935,0.9195,0.91925,0.9194,909900000.0
2009-10-09 08:27:00,0.91935,0.9198,0.91935,0.91965,1194400001.0
2009-10-09 08:28:00,0.91965,0.91995,0.91965,0.9199,775700002.0
2009-10-09 08:29:00,0.9199,0.92,0.91985,0.91995,580300000.0
2009-10-09 08:30:00,0.91995,0.9201,0.9198,0.9198,521199999.0
2009-10-09 08:31:00,0.9198,0.92,0.9198,0.9199,725500000.0
2009-10-09 08:32:00,0.91995,0.91995,0.9198,0.91985,476300000.0
2009-10-09 08:33:00,0.91985,0.91995,0.9198,0.91995,395599999.0
2009-10-09 08:34:00,0.91995,0.92005,0.9199,0.9199,900600002.0
2009-10-09 08:35:00,0.9199,0.9199,0.9198,0.9199,230499999.0
2009-10-09 08:36:00,0.9199,0.91995,0.91985,0.91995,137200000.0
2009-10-09 08:37:00,0.91995,0.92015,0.91995,0.9201,608900002.0
2009-10-09 08:38:00,0.9201,0.92025,0.92005,0.9201,905699998.0
2009-10-09 08:39:00,0.9201,0.9204,0.9201,0.9203,623000000.0
2009-10-09 08:40:00,0.9203,0.92035,0.9202,0.9202,199400000.0
2009-10-09 08:41:00,0.9202,0.9202,0.9201,0.92015,464500001.0
2009-10-09 08:42:00,0.92015,0.92025,0.9199,0.92025,569800000.0
2009-10-09 08:43:00,0.92025,0.9203,0.92015,0.92015,572700006.0
2009-10-09 08:44:00,0.92015,0.9202,0.91985,0.91985,355499999.0
2009-10-09 08:45:00,0.91985,0.9199,0.9198,0.91985,565400001.0
2009-10-09 08:46:00,0.91985,0.91985,0.9197,0.9198,626600000.0
2009-10-09 08:47:00,0.9198,0.91985,0.9196,0.91965,351600001.0
2009-10-09 08:48:00,0.91965,0.91965,0.9195,0.9196,573200006.0
2009-10-09 08:49:00,0.9196,0.91965,0.9195,0.9195,663600001.0
2009-10-09 08:50:00,0.9195,0.91955,0.9195,0.91955,297500000.0
2009-10-09 08:51:00,0.91955,0.91955,0.9195,0.9195,311600000.0
2009-10-09 08:52:00,0.9195,0.9195,0.9191,0.91915,445600000.0
2009-10-09 08:53:00,0.91915,0.9192,0.91905,0.91915,788099994.0
2009-10-09 08:54:00,0.91915,0.9194,0.91915,0.9194,943800001.0
2009-10-09 08:55:00,0.9194,0.9194,0.9193,0.91935,321499999.0
2009-10-09 08:56:00,0.91935,0.91965,0.9193,0.9195,501199999.0
2009-10-09 08:57:00,0.9195,0.9196,0.91935,0.9195,817700004.0
2009-10-09 08:58:00,0.91955,0.91975,0.91955,0.91975,707099998.0
2009-10-09 08:59:00,0.91975,0.91985,0.91955,0.91955,435900000.0
2009-10-09 09:00:00,0.91955,0.9197,0.91955,0.91955,934599998.0
2009-10-09 09:01:00,0.9196,0.91975,0.91955,0.9197,492999999.0
2009-10-09 09:02:00,0.9197,0.9197,0.91945,0.91955,223200000.0
2009-10-09 09:03:00,0.9196,0.91965,0.91955,0.9196,229000000.0
2009-10-09 09:04:00,0.9196,0.9196,0.91945,0.9195,273799999.0
2009-10-09 09:05:00,0.9195,0.9198,0.9195,0.91975,692800001.0
2009-10-09 09:06:00,0.91975,0.91985,0.9197,0.91985,747899999.0
2009-10-09 09:07:00,0.9198,0.9199,0.91975,0.9199,533900000.0
2009-10-09 09:08:00,0.9199,0.91995,0.91985,0.91985,233000000.0
2009-10-09 09:09:00,0.91985,0.91985,0.9198,0.9198,222100000.0
2009-10-09 09:10:00,0.9198,0.91985,0.91975,0.9198,448800001.0
2009-10-09 09:11:00,0.9198,0.9198,0.91975,0.9198,96800000.0
2009-10-09 09:12:00,0.9198,0.9199,0.9198,0.9198,376200000.0
2009-10-09 09:13:00,0.9198,0.92045,0.9198,0.92035,705900000.0
2009-10-09 09:14:00,0.92035,0.92045,0.9203,0.92035,747099997.0
2009-10-09 09:15:00,0.9204,0.92045,0.92035,0.92045,733400000.0
2009-10-09 09:16:00,0.92045,0.92065,0.9204,0.9204,1592600002.0
2009-10-09 09:17:00,0.9204,0.92065,0.92035,0.9204,1919199994.0
2009-10-09 09:18:00,0.9204,0.9205,0.9204,0.92045,1579599999.0
2009-10-09 09:19:00,0.92045,0.92055,0.92005,0.9201,1263100000.0
2009-10-09 09:20:00,0.9201,0.9203,0.92,0.9203,425699998.0
2009-10-09 09:21:00,0.9203,0.9203,0.92005,0.92005,799199997.0
2009-10-09 09:22:00,0.92005,0.92015,0.92005,0.9201,222400000.0
2009-10-09 09:23:00,0.9201,0.9201,0.92,0.9201,448100000.0
2009-10-09 09:24:00,0.9201,0.92015,0.9201,0.9201,423300000.0
2009-10-09 09:25:00,0.9201,0.92035,0.92005,0.9203,814599999.0
2009-10-09 09:26:00,0.92035,0.92065,0.9203,0.9205,868399997.0
2009-10-09 09:27:00,0.9205,0.92055,0.92045,0.9205,466699992.0
2009-10-09 09:28:00,0.9205,0.9205,0.92035,0.92045,660499998.0
2009-10-09 09:29:00,0.9205,0.9206,0.9204,0.9206,489199995.0
2009-10-09 09:30:00,0.9206,0.9206,0.9204,0.9204,1716400002.0
2009-10-09 09:31:00,0.92045,0.92065,0.9204,0.92045,959800009.0
2009-10-09 09:32:00,0.9204,0.9208,0.92035,0.9208,1489700003.0
2009-10-09 09:33:00,0.9208,0.9208,0.92065,0.92065,467400002.0
2009-10-09 09:34:00,0.92065,0.9208,0.9206,0.92075,744099993.0
2009-10-09 09:35:00,0.92075,0.92075,0.9206,0.92065,455999999.0
2009-10-09 09:36:00,0.9206,0.9207,0.9206,0.9207,429200000.0
2009-10-09 09:37:00,0.9207,0.92075,0.9206,0.9206,556300000.0
2009-10-09 09:38:00,0.9206,0.92065,0.9206,0.9206,521400000.0
2009-10-09 09:39:00,0.9206,0.9209,0.9206,0.92085,481600000.0
2009-10-09 09:40:00,0.92085,0.9209,0.92085,0.92085,440800000.0
2009-10-09 09:41:00,0.92085,0.9209,0.92075,0.9209,528899997.0
2009-10-09 09:42:00,0.9209,0.9209,0.92085,0.9209,124800000.0
2009-10-09 09:43:00,0.92085,0.92085,0.9208,0.9208,545300001.0
2009-10-09 09:44:00,0.92085,0.92105,0.9208,0.921,731100000.0
2009-10-09 09:45:00,0.921,0.92115,0.921,0.9211,396000000.0
2009-10-09 09:46:00,0.9211,0.92115,0.92105,0.92105,203100000.0
2009-10-09 09:47:00,0.92105,0.92125,0.92105,0.9212,734500000.0
2009-10-09 09:48:00,0.92125,0.92125,0.9211,0.9211,561300000.0
2009-10-09 09:49:00,0.9211,0.92115,0.92105,0.92105,294900000.0
2009-10-09 09:50:00,0.92105,0.9211,0.921,0.92105,500800000.0
2009-10-09 09:51:00,0.92105,0.9211,0.92085,0.9209,766600000.0
2009-10-09 09:52:00,0.9209,0.921,0.9209,0.921,383299999.0
2009-10-09 09:53:00,0.921,0.9211,0.92095,0.9211,497899999.0
2009-10-09 09:54:00,0.9211,0.9212,0.921,0.92105,843699998.0
2009-10-09 09:55:00,0.92105,0.92105,0.9208,0.921,606100000.0
2009-10-09 09:56:00,0.92095,0.92105,0.9209,0.921,406900001.0
2009-10-09 09:57:00,0.921,0.921,0.9206,0.92065,761799999.0
2009-10-09 09:58:00,0.92065,0.9207,0.9206,0.92065,827599999.0
2009-10-09 09:59:00,0.92065,0.9208,0.92065,0.9208,324400000.0
2009-10-09 10:00:00,0.92085,0.92085,0.9207,0.92075,219300001.0
2009-10-09 10:01:00,0.92075,0.9208,0.92065,0.9208,337100000.0
2009-10-09 10:02:00,0.92075,0.92075,0.9206,0.92065,239800000.0
2009-10-09 10:03:00,0.92065,0.92075,0.9206,0.92065,340300000.0
2009-10-09 10:04:00,0.92065,0.9208,0.9206,0.9208,1007500002.0
2009-10-09 10:05:00,0.9208,0.92105,0.9207,0.921,624200000.0
2009-10-09 10:06:00,0.921,0.92115,0.92095,0.92105,783700000.0
2009-10-09 10:07:00,0.92105,0.9211,0.9209,0.921,974100000.0
2009-10-09 10:08:00,0.921,0.92105,0.9209,0.921,522000000.0
2009-10-09 10:09:00,0.92105,0.92105,0.921,0.921,587200000.0
2009-10-09 10:10:00,0.921,0.92105,0.9209,0.921,241700000.0
2009-10-09 10:11:00,0.921,0.92115,0.921,0.9211,407400000.0
2009-10-09 10:12:00,0.9211,0.92115,0.92095,0.921,319299997.0
2009-10-09 10:13:00,0.921,0.92105,0.921,0.92105,234300000.0
2009-10-09 10:14:00,0.92105,0.92105,0.92095,0.921,361700001.0
2009-10-09 10:15:00,0.921,0.92105,0.92095,0.92095,590799996.0
2009-10-09 10:16:00,0.921,0.9212,0.921,0.9212,616400001.0
2009-10-09 10:17:00,0.9212,0.92125,0.92105,0.9211,573600000.0
2009-10-09 10:18:00,0.92115,0.92115,0.9209,0.9209,382100000.0
2009-10-09 10:19:00,0.92095,0.92095,0.9206,0.92075,886000001.0
2009-10-09 10:20:00,0.9207,0.92085,0.92065,0.9207,257300000.0
2009-10-09 10:21:00,0.9207,0.92085,0.9207,0.92085,490900001.0
2009-10-09 10:22:00,0.9208,0.92105,0.9208,0.92085,341400000.0
2009-10-09 10:23:00,0.9209,0.9209,0.92075,0.92085,666799999.0
2009-10-09 10:24:00,0.92085,0.9209,0.92085,0.92085,653100000.0
2009-10-09 10:25:00,0.92085,0.921,0.9208,0.92085,715800002.0
2009-10-09 10:26:00,0.9209,0.9209,0.92055,0.9206,754200000.0
2009-10-09 10:27:00,0.9206,0.9207,0.9204,0.92045,697800001.0
2009-10-09 10:28:00,0.92045,0.92105,0.92045,0.92105,972199996.0
2009-10-09 10:29:00,0.9211,0.92125,0.92065,0.92085,737600001.0
2009-10-09 10:30:00,0.92085,0.92085,0.9192,0.92005,953800000.0
2009-10-09 10:31:00,0.92005,0.9207,0.92005,0.9206,773299999.0
2009-10-09 10:32:00,0.9206,0.9212,0.92035,0.9212,975100000.0
2009-10-09 10:33:00,0.9212,0.9212,0.9209,0.92105,438400002.0
2009-10-09 10:34:00,0.921,0.9212,0.9209,0.92105,770400001.0
2009-10-09 10:35:00,0.92105,0.92115,0.921,0.921,1238299999.0
2009-10-09 10:36:00,0.921,0.92115,0.921,0.92115,405100000.0
2009-10-09 10:37:00,0.92115,0.92115,0.9211,0.9211,461699998.0
2009-10-09 10:38:00,0.92105,0.9211,0.9209,0.92105,931700001.0
2009-10-09 10:39:00,0.92105,0.92115,0.921,0.92105,448100000.0
2009-10-09 10:40:00,0.92105,0.92115,0.92105,0.9211,443499999.0
2009-10-09 10:41:00,0.9211,0.9213,0.9211,0.9213,598800002.0
2009-10-09 10:42:00,0.9213,0.92175,0.9213,0.92175,661700001.0
2009-10-09 10:43:00,0.9217,0.92175,0.9214,0.9215,722099998.0
2009-10-09 10:44:00,0.9215,0.92155,0.9214,0.92155,378400000.0
2009-10-09 10:45:00,0.92155,0.9221,0.92155,0.9221,548600001.0
2009-10-09 10:46:00,0.9221,0.9221,0.9218,0.92185,591000001.0
2009-10-09 10:47:00,0.92185,0.9219,0.9218,0.92185,605200001.0
2009-10-09 10:48:00,0.92185,0.92205,0.92175,0.922,814700000.0
2009-10-09 10:49:00,0.922,0.9224,0.92195,0.9223,1257399996.0
2009-10-09 10:50:00,0.9223,0.9226,0.9223,0.9226,1192200002.0
2009-10-09 10:51:00,0.9226,0.9227,0.92235,0.9227,950699998.0
2009-10-09 10:52:00,0.9227,0.92275,0.9225,0.92265,1004599997.0
2009-10-09 10:53:00,0.9227,0.9228,0.92265,0.9227,1120999999.0
2009-10-09 10:54:00,0.9227,0.92275,0.9226,0.92265,593499999.0
2009-10-09 10:55:00,0.92265,0.92265,0.9223,0.9223,455700000.0
2009-10-09 10:56:00,0.9223,0.9223,0.922,0.92225,1131000000.0
2009-10-09 10:57:00,0.92225,0.92235,0.92215,0.92235,465400001.0
2009-10-09 10:58:00,0.92235,0.9229,0.92235,0.9227,804500000.0
2009-10-09 10:59:00,0.9227,0.92285,0.92265,0.92285,504500000.0
2009-10-09 11:00:00,0.9229,0.92295,0.92275,0.9228,398500001.0
2009-10-09 11:01:00,0.9228,0.9228,0.92245,0.9226,665099999.0
2009-10-09 11:02:00,0.9226,0.9226,0.92245,0.9226,459499999.0
2009-10-09 11:03:00,0.9226,0.9227,0.92255,0.92265,709200002.0
2009-10-09 11:04:00,0.92265,0.92295,0.9226,0.9228,430599998.0
2009-10-09 11:05:00,0.92279,0.92387,0.92278,0.92373,1584400006.0
2009-10-09 11:06:00,0.9237,0.92385,0.9236,0.9236,1584400006.0
2009-10-09 11:07:00,0.9236,0.9236,0.9234,0.92345,1262099993.0
2009-10-09 11:08:00,0.92345,0.92355,0.9234,0.9234,990199999.0
2009-10-09 11:09:00,0.9234,0.92365,0.9234,0.92355,603400001.0
2009-10-09 11:10:00,0.92355,0.9236,0.9234,0.92345,402400001.0
2009-10-09 11:11:00,0.92345,0.9235,0.92325,0.92325,572600000.0
2009-10-09 11:12:00,0.92325,0.9235,0.9232,0.92345,575200002.0
2009-10-09 11:13:00,0.92345,0.9235,0.9233,0.9234,980900007.0
2009-10-09 11:14:00,0.9234,0.9235,0.92335,0.9235,684500000.0
2009-10-09 11:15:00,0.9235,0.92385,0.9235,0.92375,1244500001.0
2009-10-09 11:16:00,0.9237,0.9239,0.92365,0.9237,1588449997.0
2009-10-09 11:17:00,0.9237,0.9237,0.9236,0.9236,714000000.0
2009-10-09 11:18:00,0.9236,0.9237,0.92355,0.92355,540700002.0
2009-10-09 11:19:00,0.92355,0.92355,0.92335,0.9235,524999999.0
2009-10-09 11:20:00,0.92345,0.9235,0.9233,0.9234,630299998.0
2009-10-09 11:21:00,0.9234,0.9235,0.9232,0.9235,879100000.0
2009-10-09 11:22:00,0.9235,0.92385,0.9235,0.92385,778100001.0
2009-10-09 11:23:00,0.92385,0.9239,0.92365,0.92365,1124900000.0
2009-10-09 11:24:00,0.9237,0.92375,0.9236,0.92365,912100001.0
2009-10-09 11:25:00,0.92365,0.92365,0.9236,0.9236,378100000.0
2009-10-09 11:26:00,0.9236,0.9236,0.92325,0.9233,469399999.0
2009-10-09 11:27:00,0.9233,0.92365,0.9233,0.92355,297200001.0
2009-10-09 11:28:00,0.92355,0.92375,0.92355,0.9237,309100001.0
2009-10-09 11:29:00,0.92365,0.9237,0.9236,0.92365,271499999.0
2009-10-09 11:30:00,0.92365,0.92395,0.9236,0.9239,811899999.0
2009-10-09 11:31:00,0.9239,0.92395,0.92365,0.92365,747500003.0
2009-10-09 11:32:00,0.9237,0.92385,0.92365,0.9237,859499996.0
2009-10-09 11:33:00,0.92375,0.9239,0.92375,0.9238,958200000.0
2009-10-09 11:34:00,0.9238,0.9238,0.9236,0.92375,1539000002.0
2009-10-09 11:35:00,0.9237,0.92375,0.9236,0.9236,757299998.0
2009-10-09 11:36:00,0.9236,0.92365,0.9236,0.9236,210000000.0
2009-10-09 11:37:00,0.9236,0.9237,0.9236,0.92365,273600000.0
2009-10-09 11:38:00,0.92365,0.92375,0.92365,0.92365,193200001.0
2009-10-09 11:39:00,0.92365,0.92365,0.92365,0.92365,223300000.0
2009-10-09 11:40:00,0.9237,0.9239,0.92365,0.9239,860700007.0
2009-10-09 11:41:00,0.9239,0.9243,0.92385,0.9242,653199998.0
2009-10-09 11:42:00,0.9241,0.9243,0.9241,0.9243,861900000.0
2009-10-09 11:43:00,0.9243,0.9244,0.9242,0.9242,1097700004.0
2009-10-09 11:44:00,0.9242,0.9242,0.924,0.92415,415099999.0
2009-10-09 11:45:00,0.92415,0.92415,0.924,0.924,497500000.0
2009-10-09 11:46:00,0.924,0.9241,0.924,0.9241,583399999.0
2009-10-09 11:47:00,0.9241,0.9241,0.9237,0.92375,1049499997.0
2009-10-09 11:48:00,0.92375,0.9239,0.9237,0.9238,1097600003.0
2009-10-09 11:49:00,0.9238,0.9238,0.9236,0.9237,761500002.0
2009-10-09 11:50:00,0.9237,0.9237,0.92355,0.92355,458099999.0
2009-10-09 11:51:00,0.92355,0.9236,0.92355,0.92355,559400002.0
2009-10-09 11:52:00,0.92355,0.92365,0.92355,0.92365,987899999.0
2009-10-09 11:53:00,0.9236,0.9238,0.92355,0.9237,540300001.0
2009-10-09 11:54:00,0.92365,0.9237,0.92365,0.92365,271899998.0
2009-10-09 11:55:00,0.92365,0.92365,0.9235,0.92355,487200000.0
2009-10-09 11:56:00,0.92355,0.92365,0.92355,0.92365,597400005.0
2009-10-09 11:57:00,0.92365,0.9237,0.9236,0.9236,465100001.0
2009-10-09 11:58:00,0.92365,0.92365,0.92365,0.92365,103200000.0
2009-10-09 11:59:00,0.9236,0.92365,0.92355,0.92365,257900001.0
2009-10-09 12:00:00,0.92365,0.92365,0.9235,0.9235,279799999.0
2009-10-09 12:01:00,0.92355,0.9236,0.92335,0.9236,785199998.0
2009-10-09 12:02:00,0.9236,0.9236,0.9234,0.92345,350200000.0
2009-10-09 12:03:00,0.9234,0.92355,0.92315,0.9232,660000002.0
2009-10-09 12:04:00,0.9232,0.92335,0.9232,0.92335,472400005.0
2009-10-09 12:05:00,0.92335,0.9234,0.92325,0.9233,281300000.0
2009-10-09 12:06:00,0.92335,0.9235,0.92335,0.92345,249399999.0
2009-10-09 12:07:00,0.92345,0.9235,0.9234,0.92345,209500000.0
2009-10-09 12:08:00,0.92355,0.9237,0.92355,0.9237,121600000.0
2009-10-09 12:09:00,0.9237,0.9237,0.9236,0.9236,277900000.0
2009-10-09 12:10:00,0.92365,0.92375,0.9236,0.92365,254800000.0
2009-10-09 12:11:00,0.9237,0.92375,0.92365,0.9237,341400000.0
2009-10-09 12:12:00,0.9237,0.9237,0.92355,0.92355,148700000.0
2009-10-09 12:13:00,0.92355,0.92355,0.9235,0.9235,239000001.0
2009-10-09 12:14:00,0.9235,0.92355,0.9229,0.92325,718500001.0
2009-10-09 12:15:00,0.9232,0.9233,0.9231,0.9232,835600000.0
2009-10-09 12:16:00,0.9232,0.92325,0.9229,0.923,902799999.0
2009-10-09 12:17:00,0.923,0.92325,0.92295,0.9231,917200001.0
2009-10-09 12:18:00,0.9231,0.9233,0.92295,0.92295,665500000.0
2009-10-09 12:19:00,0.9229,0.92315,0.9229,0.92305,992800000.0
2009-10-09 12:20:00,0.92305,0.92305,0.92275,0.92275,315200000.0
2009-10-09 12:21:00,0.92275,0.92275,0.9221,0.9222,708600002.0
2009-10-09 12:22:00,0.9222,0.92255,0.9222,0.9225,354900000.0
2009-10-09 12:23:00,0.9225,0.92255,0.9223,0.92235,622200000.0
2009-10-09 12:24:00,0.92235,0.92245,0.9221,0.9221,255300000.0
2009-10-09 12:25:00,0.92215,0.9225,0.9221,0.9225,403100000.0
2009-10-09 12:26:00,0.9225,0.9225,0.92205,0.92205,362500000.0
2009-10-09 12:27:00,0.92205,0.9222,0.9219,0.92205,316600000.0
2009-10-09 12:28:00,0.92205,0.9223,0.92205,0.92225,365100000.0
2009-10-09 12:29:00,0.92225,0.92235,0.92225,0.92235,315300000.0
2009-10-09 12:30:00,0.92235,0.9226,0.92225,0.9226,338300000.0
2009-10-09 12:31:00,0.9226,0.9227,0.9225,0.9227,276150000.0
2009-10-09 12:32:00,0.9227,0.92275,0.92265,0.92275,181500000.0
2009-10-09 12:33:00,0.92275,0.92275,0.9226,0.92265,257500000.0
2009-10-09 12:34:00,0.92265,0.9227,0.92255,0.9226,151700000.0
2009-10-09 12:35:00,0.9226,0.9226,0.92235,0.92235,306800000.0
2009-10-09 12:36:00,0.92235,0.9224,0.9222,0.9224,387600000.0
2009-10-09 12:37:00,0.9224,0.9226,0.92235,0.9226,580200001.0
2009-10-09 12:38:00,0.9226,0.9226,0.92255,0.9226,462999998.0
2009-10-09 12:39:00,0.9226,0.9226,0.9225,0.9225,200700000.0
2009-10-09 12:40:00,0.9225,0.92265,0.92245,0.9226,719099998.0
2009-10-09 12:41:00,0.9226,0.92275,0.9226,0.9227,440100000.0
2009-10-09 12:42:00,0.9227,0.9227,0.92265,0.9227,133100000.0
2009-10-09 12:43:00,0.9227,0.9227,0.9225,0.9225,605300003.0
2009-10-09 12:44:00,0.9225,0.9227,0.92245,0.92265,291600000.0
2009-10-09 12:45:00,0.92265,0.9227,0.92235,0.92235,586400000.0
2009-10-09 12:46:00,0.9223,0.9226,0.9223,0.92245,732500001.0
2009-10-09 12:47:00,0.92245,0.92255,0.92245,0.92245,440100000.0
2009-10-09 12:48:00,0.92245,0.92245,0.92225,0.92235,538800000.0
2009-10-09 12:49:00,0.9223,0.9224,0.9223,0.92235,455299999.0
2009-10-09 12:50:00,0.9224,0.92265,0.9224,0.92255,452899997.0
2009-10-09 12:51:00,0.92255,0.9226,0.9224,0.92255,363099998.0
2009-10-09 12:52:00,0.92255,0.92255,0.92245,0.92245,747199997.0
2009-10-09 12:53:00,0.92245,0.92245,0.92225,0.9223,396300001.0
2009-10-09 12:54:00,0.9223,0.9224,0.92225,0.92235,245899999.0
2009-10-09 12:55:00,0.9223,0.92235,0.922,0.92205,752300000.0
2009-10-09 12:56:00,0.92205,0.92215,0.92195,0.92205,281800001.0
2009-10-09 12:57:00,0.92205,0.9223,0.92205,0.9223,491300000.0
2009-10-09 12:58:00,0.9223,0.92265,0.9223,0.92245,348600000.0
2009-10-09 12:59:00,0.92245,0.9225,0.9222,0.9224,316600000.0
2009-10-09 13:00:00,0.9224,0.92275,0.9224,0.9225,402600000.0
2009-10-09 13:01:00,0.9225,0.92275,0.9225,0.9225,655300000.0
2009-10-09 13:02:00,0.9225,0.9227,0.9225,0.9225,933999999.0
2009-10-09 13:03:00,0.9225,0.9225,0.92225,0.9223,549000000.0
2009-10-09 13:04:00,0.92235,0.92255,0.92235,0.92255,326700000.0
2009-10-09 13:05:00,0.92255,0.92255,0.92235,0.92235,464600001.0
2009-10-09 13:06:00,0.9224,0.9227,0.9224,0.9225,465600000.0
2009-10-09 13:07:00,0.9225,0.9227,0.92245,0.92255,931499998.0
2009-10-09 13:08:00,0.92255,0.92265,0.9225,0.92255,680100000.0
2009-10-09 13:09:00,0.92255,0.9226,0.92245,0.92255,372500000.0
2009-10-09 13:10:00,0.9226,0.9226,0.92215,0.9224,556100001.0
2009-10-09 13:11:00,0.9224,0.92245,0.9222,0.9222,311700000.0
2009-10-09 13:12:00,0.9222,0.92225,0.92215,0.9222,494300001.0
2009-10-09 13:13:00,0.9222,0.9225,0.9222,0.9224,480000001.0
2009-10-09 13:14:00,0.9224,0.9226,0.9224,0.9226,371900003.0
2009-10-09 13:15:00,0.92255,0.92265,0.92255,0.92265,603299999.0
2009-10-09 13:16:00,0.92265,0.9227,0.92265,0.9227,382600000.0
2009-10-09 13:17:00,0.9227,0.9228,0.9227,0.92275,287600000.0
2009-10-09 13:18:00,0.92275,0.9228,0.92255,0.9226,525199998.0
2009-10-09 13:19:00,0.92265,0.92265,0.9224,0.9224,328100000.0
2009-10-09 13:20:00,0.9224,0.9225,0.9224,0.9225,448800001.0
2009-10-09 13:21:00,0.9225,0.92255,0.92245,0.92245,557200002.0
2009-10-09 13:22:00,0.9225,0.92265,0.9225,0.9225,608900000.0
2009-10-09 13:23:00,0.9225,0.92285,0.9225,0.92275,437700000.0
2009-10-09 13:24:00,0.9227,0.92275,0.92255,0.92255,321400000.0
2009-10-09 13:25:00,0.92255,0.92265,0.92255,0.92255,275599999.0
2009-10-09 13:26:00,0.92255,0.92265,0.92255,0.92255,531300000.0
2009-10-09 13:27:00,0.9226,0.9227,0.92255,0.9226,688700000.0
2009-10-09 13:28:00,0.9226,0.9228,0.92255,0.92275,900600001.0
2009-10-09 13:29:00,0.92275,0.92285,0.9226,0.9227,1076100002.0
2009-10-09 13:30:00,0.9227,0.9229,0.9227,0.9229,475800001.0
2009-10-09 13:31:00,0.9229,0.9229,0.92285,0.92285,442600000.0
2009-10-09 13:32:00,0.9229,0.9229,0.92285,0.9229,299800000.0
2009-10-09 13:33:00,0.9229,0.92315,0.9229,0.92295,525199999.0
2009-10-09 13:34:00,0.92295,0.92325,0.92295,0.9231,748400000.0
2009-10-09 13:35:00,0.9231,0.9232,0.923,0.92315,494300000.0
2009-10-09 13:36:00,0.92315,0.92315,0.9231,0.92315,226100000.0
2009-10-09 13:37:00,0.9231,0.9235,0.9231,0.9233,892300003.0
2009-10-09 13:38:00,0.9233,0.92335,0.92315,0.9232,146800000.0
2009-10-09 13:39:00,0.9232,0.92335,0.9232,0.9233,608499999.0
2009-10-09 13:40:00,0.9233,0.9234,0.9233,0.92335,319000000.0
2009-10-09 13:41:00,0.92335,0.92335,0.92325,0.92325,467299998.0
2009-10-09 13:42:00,0.9233,0.92335,0.92315,0.92315,415200002.0
2009-10-09 13:43:00,0.92315,0.9232,0.9231,0.9232,317200000.0
2009-10-09 13:44:00,0.92315,0.92315,0.92305,0.9231,367499999.0
2009-10-09 13:45:00,0.9231,0.9231,0.9228,0.92285,609900001.0
2009-10-09 13:46:00,0.92285,0.9229,0.92285,0.92285,718899994.0
2009-10-09 13:47:00,0.92285,0.9229,0.92285,0.9229,317600000.0
2009-10-09 13:48:00,0.9229,0.92305,0.9229,0.923,416999998.0
2009-10-09 13:49:00,0.923,0.9232,0.923,0.9232,497900000.0
2009-10-09 13:50:00,0.9232,0.92325,0.92315,0.92315,291200000.0
2009-10-09 13:51:00,0.92315,0.92335,0.92315,0.92335,366600000.0
2009-10-09 13:52:00,0.9234,0.9234,0.92315,0.92315,556400001.0
2009-10-09 13:53:00,0.92315,0.9234,0.92315,0.92325,386600000.0
2009-10-09 13:54:00,0.92325,0.92325,0.92315,0.9232,351700000.0
2009-10-09 13:55:00,0.92305,0.9233,0.92305,0.9233,299000001.0
2009-10-09 13:56:00,0.9233,0.9233,0.92305,0.9231,306000000.0
2009-10-09 13:57:00,0.9231,0.9231,0.923,0.92305,385600000.0
2009-10-09 13:58:00,0.92305,0.92305,0.9229,0.9229,200100000.0
2009-10-09 13:59:00,0.92285,0.92285,0.9227,0.9228,626400001.0
2009-10-09 14:00:00,0.92275,0.9228,0.9227,0.92275,293100000.0
2009-10-09 14:01:00,0.92275,0.9232,0.92275,0.92305,704499999.0
2009-10-09 14:02:00,0.92305,0.9232,0.92295,0.92315,465600002.0
2009-10-09 14:03:00,0.92315,0.92325,0.92315,0.92315,585500000.0
2009-10-09 14:04:00,0.92315,0.9233,0.92305,0.92325,716000002.0
2009-10-09 14:05:00,0.92325,0.92325,0.9231,0.9231,276799999.0
2009-10-09 14:06:00,0.9231,0.92325,0.92305,0.92315,469900000.0
2009-10-09 14:07:00,0.92315,0.9234,0.92315,0.92335,583700002.0
2009-10-09 14:08:00,0.92335,0.92335,0.9232,0.92325,304800001.0
2009-10-09 14:09:00,0.9232,0.92335,0.9232,0.92335,570199997.0
2009-10-09 14:10:00,0.92335,0.92365,0.92335,0.9236,621700000.0
2009-10-09 14:11:00,0.9236,0.92365,0.9235,0.9236,432100000.0
2009-10-09 14:12:00,0.9236,0.92365,0.9235,0.9235,530399999.0
2009-10-09 14:13:00,0.9235,0.92355,0.9231,0.9232,459400000.0
2009-10-09 14:14:00,0.9232,0.9232,0.9227,0.9228,665299999.0
2009-10-09 14:15:00,0.9228,0.923,0.92275,0.92295,695700000.0
2009-10-09 14:16:00,0.92295,0.92295,0.9229,0.9229,293600000.0
2009-10-09 14:17:00,0.9229,0.92305,0.9229,0.923,902999998.0
2009-10-09 14:18:00,0.923,0.9234,0.923,0.9234,563500000.0
2009-10-09 14:19:00,0.9234,0.92345,0.9234,0.9234,230600000.0
2009-10-09 14:20:00,0.9234,0.9234,0.92315,0.9232,993899998.0
2009-10-09 14:21:00,0.9232,0.92345,0.9232,0.92335,603399998.0
2009-10-09 14:22:00,0.92335,0.9235,0.92335,0.9235,430600000.0
2009-10-09 14:23:00,0.9235,0.9235,0.9234,0.92345,424900000.0
2009-10-09 14:24:00,0.92345,0.92355,0.92345,0.92355,296500000.0
2009-10-09 14:25:00,0.92355,0.9236,0.9235,0.9235,428999999.0
2009-10-09 14:26:00,0.92345,0.9236,0.92345,0.9236,745500001.0
2009-10-09 14:27:00,0.9236,0.92365,0.9235,0.92355,442500000.0
2009-10-09 14:28:00,0.92355,0.9236,0.92345,0.92345,398300000.0
2009-10-09 14:29:00,0.92345,0.9235,0.9231,0.9232,634600001.0
2009-10-09 14:30:00,0.9232,0.92355,0.9232,0.9235,784500001.0
2009-10-09 14:31:00,0.92345,0.92345,0.9233,0.9234,545600000.0
2009-10-09 14:32:00,0.9234,0.9234,0.92315,0.92315,661799999.0
2009-10-09 14:33:00,0.92315,0.9234,0.9231,0.9233,775400000.0
2009-10-09 14:34:00,0.9233,0.9234,0.9232,0.9233,725600000.0
2009-10-09 14:35:00,0.9233,0.9233,0.9233,0.9233,62200000.0
2009-10-09 14:36:00,0.9233,0.92335,0.92315,0.9232,642900002.0
2009-10-09 14:37:00,0.9232,0.9232,0.92305,0.9231,335699999.0
2009-10-09 14:38:00,0.9231,0.92315,0.92305,0.92315,455399999.0
2009-10-09 14:39:00,0.92315,0.9234,0.9231,0.92315,624700003.0
2009-10-09 14:40:00,0.92325,0.92335,0.92315,0.9232,702300003.0
2009-10-09 14:41:00,0.9232,0.92325,0.92305,0.92315,333500000.0
2009-10-09 14:42:00,0.92315,0.9232,0.9231,0.9231,174100000.0
2009-10-09 14:43:00,0.9231,0.9232,0.92305,0.9232,474700001.0
2009-10-09 14:44:00,0.9232,0.92345,0.9232,0.9234,284400000.0
2009-10-09 14:45:00,0.9234,0.9235,0.9233,0.9234,858399998.0
2009-10-09 14:46:00,0.9234,0.92345,0.9233,0.9233,470400001.0
2009-10-09 14:47:00,0.9233,0.9234,0.9233,0.9234,486600001.0
2009-10-09 14:48:00,0.9234,0.9235,0.9234,0.92345,853300000.0
2009-10-09 14:49:00,0.92345,0.9235,0.9234,0.9235,445400000.0
2009-10-09 14:50:00,0.92345,0.9235,0.9233,0.9233,609499998.0
2009-10-09 14:51:00,0.9233,0.92345,0.9233,0.92345,600399999.0
2009-10-09 14:52:00,0.92345,0.9236,0.92345,0.92355,559100000.0
2009-10-09 14:53:00,0.92355,0.92365,0.9235,0.92365,506800002.0
2009-10-09 14:54:00,0.92365,0.92365,0.9235,0.9235,709999995.0
2009-10-09 14:55:00,0.9235,0.9236,0.9235,0.9236,700299999.0
2009-10-09 14:56:00,0.9236,0.9237,0.92355,0.9237,1196899993.0
2009-10-09 14:57:00,0.9237,0.9237,0.9235,0.9235,668400001.0
2009-10-09 14:58:00,0.9235,0.9236,0.92335,0.92335,884299998.0
2009-10-09 14:59:00,0.92335,0.9235,0.9231,0.92345,856600000.0
2009-10-09 15:00:00,0.92345,0.92355,0.92315,0.92325,411500000.0
2009-10-09 15:01:00,0.92325,0.92365,0.92325,0.92365,729300000.0
2009-10-09 15:02:00,0.9236,0.9236,0.92325,0.9233,614700000.0
2009-10-09 15:03:00,0.9233,0.92335,0.92305,0.92305,839900000.0
2009-10-09 15:04:00,0.92305,0.9233,0.923,0.92325,581000000.0
2009-10-09 15:05:00,0.92325,0.92335,0.92315,0.9232,726399999.0
2009-10-09 15:06:00,0.9232,0.9232,0.92285,0.9229,1141800001.0
2009-10-09 15:07:00,0.9229,0.923,0.9228,0.92285,763000000.0
2009-10-09 15:08:00,0.92285,0.9229,0.92275,0.9228,758999999.0
2009-10-09 15:09:00,0.9228,0.92285,0.92255,0.92265,596300000.0
2009-10-09 15:10:00,0.9227,0.9229,0.9227,0.9229,531000000.0
2009-10-09 15:11:00,0.9229,0.92295,0.9228,0.92295,585800000.0
2009-10-09 15:12:00,0.923,0.9234,0.9229,0.9233,470500000.0
2009-10-09 15:13:00,0.9233,0.9235,0.92325,0.9234,775800001.0
2009-10-09 15:14:00,0.9234,0.9235,0.92335,0.92345,514399999.0
2009-10-09 15:15:00,0.9235,0.9236,0.92335,0.92345,743499998.0
2009-10-09 15:16:00,0.92345,0.9235,0.9233,0.9234,485999999.0
2009-10-09 15:17:00,0.9234,0.9235,0.9234,0.9234,507299999.0
2009-10-09 15:18:00,0.9234,0.9236,0.9234,0.9236,589100000.0
2009-10-09 15:19:00,0.92355,0.9236,0.92345,0.9236,845899997.0
2009-10-09 15:20:00,0.9236,0.9238,0.92355,0.9238,551500001.0
2009-10-09 15:21:00,0.9238,0.9239,0.92375,0.9239,680300001.0
2009-10-09 15:22:00,0.9239,0.9239,0.9237,0.9238,709200000.0
2009-10-09 15:23:00,0.9238,0.9239,0.9238,0.92385,614199999.0
2009-10-09 15:24:00,0.92385,0.92395,0.92385,0.92395,893200000.0
2009-10-09 15:25:00,0.92395,0.92405,0.9239,0.924,611300000.0
2009-10-09 15:26:00,0.924,0.92405,0.92385,0.92395,432299998.0
2009-10-09 15:27:00,0.92395,0.92415,0.92395,0.9241,564000000.0
2009-10-09 15:28:00,0.9241,0.92415,0.924,0.924,399400000.0
2009-10-09 15:29:00,0.92405,0.92405,0.92385,0.9239,621100002.0
2009-10-09 15:30:00,0.9239,0.9239,0.9239,0.9239,136600000.0
2009-10-09 15:31:00,0.9239,0.9243,0.9239,0.92425,825300000.0
2009-10-09 15:32:00,0.9243,0.9245,0.9243,0.92435,1199800004.0
2009-10-09 15:33:00,0.92435,0.9248,0.9243,0.9248,1386799996.0
2009-10-09 15:34:00,0.9248,0.9248,0.92445,0.9245,979400001.0
2009-10-09 15:35:00,0.9245,0.9246,0.9243,0.92435,712899999.0
2009-10-09 15:36:00,0.92435,0.92485,0.9243,0.9248,1146200004.0
2009-10-09 15:37:00,0.9248,0.9249,0.92465,0.92475,1722800004.0
2009-10-09 15:38:00,0.92475,0.92485,0.92455,0.9247,898799995.0
2009-10-09 15:39:00,0.92475,0.9249,0.92455,0.92485,1030000004.0
2009-10-09 15:40:00,0.92482,0.92495,0.92472,0.92495,736400000.0
2009-10-09 15:41:00,0.92495,0.92505,0.92485,0.92505,736400000.0
2009-10-09 15:42:00,0.92505,0.9251,0.92495,0.92495,1157700006.0
2009-10-09 15:43:00,0.92495,0.92495,0.9248,0.9248,709599999.0
2009-10-09 15:44:00,0.92485,0.92495,0.92475,0.92495,981399998.0
2009-10-09 15:45:00,0.92495,0.9251,0.92485,0.92495,814399999.0
2009-10-09 15:46:00,0.92495,0.92495,0.92465,0.9247,1052100001.0
2009-10-09 15:47:00,0.9247,0.9249,0.9247,0.9249,814399998.0
2009-10-09 15:48:00,0.9249,0.92505,0.92485,0.92485,910899998.0
2009-10-09 15:49:00,0.9249,0.92515,0.92485,0.92515,697800002.0
2009-10-09 15:50:00,0.92515,0.92525,0.925,0.92515,818499998.0
2009-10-09 15:51:00,0.9251,0.9252,0.925,0.925,430100000.0
2009-10-09 15:52:00,0.925,0.9251,0.9248,0.92495,850799998.0
2009-10-09 15:53:00,0.92495,0.92495,0.9246,0.9246,767100003.0
2009-10-09 15:54:00,0.9246,0.92465,0.9245,0.92465,500599999.0
2009-10-09 15:55:00,0.92465,0.9247,0.9245,0.92465,290000000.0
2009-10-09 15:56:00,0.92465,0.9247,0.9245,0.92455,271300000.0
2009-10-09 15:57:00,0.92455,0.9246,0.92445,0.92455,286900000.0
2009-10-09 15:58:00,0.92455,0.92485,0.92455,0.92485,288400000.0
2009-10-09 15:59:00,0.9249,0.9252,0.9249,0.92515,876699996.0
2009-10-09 16:00:00,0.9252,0.92535,0.9252,0.9253,613400001.0
2009-10-09 16:01:00,0.92535,0.9254,0.9253,0.9253,376499999.0
2009-10-09 16:02:00,0.9253,0.92545,0.9253,0.92545,486999999.0
2009-10-09 16:03:00,0.92545,0.9257,0.92545,0.92565,375300000.0
2009-10-09 16:04:00,0.92565,0.9257,0.9256,0.92565,578300000.0
2009-10-09 16:05:00,0.9256,0.9256,0.9255,0.92555,401700001.0
2009-10-09 16:06:00,0.92555,0.9256,0.9254,0.92545,812400003.0
2009-10-09 16:07:00,0.92545,0.92565,0.92545,0.92565,593599999.0
2009-10-09 16:08:00,0.9257,0.9257,0.92565,0.92565,284800000.0
2009-10-09 16:09:00,0.92565,0.9257,0.92555,0.92565,488800001.0
2009-10-09 16:10:00,0.92565,0.9259,0.92565,0.9258,599900000.0
2009-10-09 16:11:00,0.9258,0.92615,0.9258,0.92605,601800001.0
2009-10-09 16:12:00,0.92605,0.9261,0.9259,0.926,938399999.0
2009-10-09 16:13:00,0.926,0.92605,0.92585,0.926,664500000.0
2009-10-09 16:14:00,0.926,0.92615,0.92595,0.9261,510299998.0
2009-10-09 16:15:00,0.92605,0.9262,0.92595,0.92595,1025099998.0
2009-10-09 16:16:00,0.92595,0.92615,0.92595,0.9261,395000000.0
2009-10-09 16:17:00,0.9261,0.9264,0.926,0.92635,801000001.0
2009-10-09 16:18:00,0.92635,0.92645,0.92615,0.9264,911100001.0
2009-10-09 16:19:00,0.92645,0.9267,0.92645,0.9267,1218000001.0
2009-10-09 16:20:00,0.9267,0.92685,0.92665,0.9267,872400002.0
2009-10-09 16:21:00,0.9267,0.92685,0.92665,0.92685,1440499996.0
2009-10-09 16:22:00,0.92685,0.92695,0.9267,0.9267,685999999.0
2009-10-09 16:23:00,0.9267,0.9268,0.92665,0.9267,718199999.0
2009-10-09 16:24:00,0.9267,0.92685,0.92665,0.92665,918400000.0
2009-10-09 16:25:00,0.9267,0.9267,0.9266,0.9267,696700002.0
2009-10-09 16:26:00,0.9267,0.9268,0.9266,0.9266,788099999.0
2009-10-09 16:27:00,0.9266,0.9267,0.9266,0.9266,560900000.0
2009-10-09 16:28:00,0.9266,0.9267,0.92655,0.9266,452000000.0
2009-10-09 16:29:00,0.9266,0.9266,0.92655,0.9266,250300000.0
2009-10-09 16:30:00,0.9266,0.92675,0.92655,0.9267,418600001.0
2009-10-09 16:31:00,0.9267,0.9267,0.92655,0.92655,386899999.0
2009-10-09 16:32:00,0.92655,0.9267,0.92655,0.9266,540400001.0
2009-10-09 16:33:00,0.9266,0.9267,0.92645,0.92645,480100000.0
2009-10-09 16:34:00,0.9265,0.9265,0.9264,0.9265,476600001.0
2009-10-09 16:35:00,0.9265,0.92655,0.9264,0.9265,622599998.0
2009-10-09 16:36:00,0.9265,0.92655,0.92625,0.92625,521600000.0
2009-10-09 16:37:00,0.92625,0.92635,0.92615,0.92625,587599998.0
2009-10-09 16:38:00,0.92625,0.92645,0.92625,0.92645,640799998.0
2009-10-09 16:39:00,0.92645,0.92665,0.92625,0.9266,657100001.0
2009-10-09 16:40:00,0.9266,0.9266,0.9264,0.9264,675199999.0
2009-10-09 16:41:00,0.9264,0.9265,0.92635,0.9264,579799998.0
2009-10-09 16:42:00,0.9264,0.92655,0.92635,0.92645,900899996.0
2009-10-09 16:43:00,0.9264,0.9264,0.9263,0.9263,502900000.0
2009-10-09 16:44:00,0.92625,0.9264,0.9262,0.9264,535599997.0
2009-10-09 16:45:00,0.9264,0.92645,0.92625,0.92635,662199999.0
2009-10-09 16:46:00,0.9263,0.9265,0.9263,0.9265,527199998.0
2009-10-09 16:47:00,0.92645,0.92645,0.9261,0.92615,698399999.0
2009-10-09 16:48:00,0.9261,0.92635,0.92605,0.92635,923599999.0
2009-10-09 16:49:00,0.92635,0.92635,0.92615,0.92615,321500000.0
2009-10-09 16:50:00,0.92615,0.92615,0.9259,0.92595,686900003.0
2009-10-09 16:51:00,0.926,0.9261,0.926,0.9261,266300001.0
2009-10-09 16:52:00,0.9261,0.9262,0.92605,0.9262,473099998.0
2009-10-09 16:53:00,0.9262,0.9262,0.926,0.92605,332900000.0
2009-10-09 16:54:00,0.92605,0.9262,0.926,0.92615,398400000.0
2009-10-09 16:55:00,0.92615,0.9262,0.926,0.926,463100000.0
2009-10-09 16:56:00,0.926,0.9262,0.9259,0.9261,917900001.0
2009-10-09 16:57:00,0.9261,0.92635,0.9261,0.92635,841699999.0
2009-10-09 16:58:00,0.9263,0.92635,0.92615,0.92625,760399996.0
2009-10-09 16:59:00,0.92625,0.92625,0.92615,0.92615,719300001.0
2009-10-09 17:00:00,0.9261,0.9261,0.926,0.92605,710600000.0
2009-10-09 17:01:00,0.92605,0.92625,0.92605,0.9262,649999998.0
2009-10-09 17:02:00,0.9262,0.92625,0.92615,0.92625,322799999.0
2009-10-09 17:03:00,0.92625,0.92625,0.9261,0.9262,686499999.0
2009-10-09 17:04:00,0.9262,0.92635,0.92615,0.92615,613100000.0
2009-10-09 17:05:00,0.92615,0.9262,0.9261,0.9261,308200001.0
2009-10-09 17:06:00,0.92615,0.9262,0.926,0.926,674699999.0
2009-10-09 17:07:00,0.926,0.92605,0.92585,0.92595,1079799997.0
2009-10-09 17:08:00,0.92595,0.9261,0.92595,0.92605,635699997.0
2009-10-09 17:09:00,0.92605,0.9263,0.926,0.9262,441799998.0
2009-10-09 17:10:00,0.9262,0.92625,0.9261,0.92625,567300001.0
2009-10-09 17:11:00,0.92625,0.92625,0.9259,0.9259,1204799997.0
2009-10-09 17:12:00,0.9259,0.92605,0.9259,0.926,1088899998.0
2009-10-09 17:13:00,0.92605,0.92625,0.926,0.926,688700001.0
2009-10-09 17:14:00,0.926,0.92615,0.926,0.92605,505900001.0
2009-10-09 17:15:00,0.92605,0.9261,0.9259,0.926,1291600002.0
2009-10-09 17:16:00,0.926,0.92615,0.926,0.9261,788099999.0
2009-10-09 17:17:00,0.9261,0.9263,0.9261,0.92625,386100001.0
2009-10-09 17:18:00,0.9262,0.92625,0.92615,0.92615,350900000.0
2009-10-09 17:19:00,0.92615,0.92625,0.9261,0.92625,558499999.0
2009-10-09 17:20:00,0.92625,0.92645,0.92625,0.92645,484500000.0
2009-10-09 17:21:00,0.92645,0.92685,0.92645,0.9268,847999996.0
2009-10-09 17:22:00,0.92675,0.9268,0.92655,0.9267,501099999.0
2009-10-09 17:23:00,0.9268,0.9268,0.9267,0.9268,369200001.0
2009-10-09 17:24:00,0.9268,0.92685,0.92675,0.9268,348499998.0
2009-10-09 17:25:00,0.9268,0.92685,0.9268,0.92685,356800000.0
2009-10-09 17:26:00,0.92685,0.92685,0.9267,0.9267,278300000.0
2009-10-09 17:27:00,0.9267,0.9268,0.92655,0.9267,490000002.0
2009-10-09 17:28:00,0.9267,0.92675,0.92665,0.9267,453100001.0
2009-10-09 17:29:00,0.9267,0.9267,0.9265,0.9265,442300000.0
2009-10-09 17:30:00,0.9265,0.92655,0.92625,0.92645,719900002.0
2009-10-09 17:31:00,0.92645,0.9267,0.9264,0.92665,607200001.0
2009-10-09 17:32:00,0.92665,0.9267,0.92645,0.92645,729099999.0
2009-10-09 17:33:00,0.9265,0.9268,0.9265,0.9267,560900000.0
2009-10-09 17:34:00,0.92675,0.92675,0.9266,0.9267,725300000.0
2009-10-09 17:35:00,0.9267,0.92675,0.9265,0.9266,698800001.0
2009-10-09 17:36:00,0.92655,0.92665,0.9264,0.92645,531500000.0
2009-10-09 17:37:00,0.92645,0.9269,0.92645,0.9269,673999999.0
2009-10-09 17:38:00,0.9269,0.9269,0.9266,0.9267,356200000.0
2009-10-09 17:39:00,0.9267,0.92685,0.92665,0.9268,1081999997.0
2009-10-09 17:40:00,0.9268,0.927,0.92675,0.927,642500000.0
2009-10-09 17:41:00,0.927,0.927,0.92675,0.92675,828499997.0
2009-10-09 17:42:00,0.92675,0.92695,0.92675,0.9268,1787299999.0
2009-10-09 17:43:00,0.9268,0.9269,0.92645,0.92655,1026499993.0
2009-10-09 17:44:00,0.92655,0.92655,0.92635,0.92635,1163800000.0
2009-10-09 17:45:00,0.9263,0.92635,0.92625,0.92625,785100000.0
2009-10-09 17:46:00,0.92625,0.92625,0.92625,0.92625,347300000.0
2009-10-09 17:47:00,0.92625,0.92625,0.9259,0.9259,905799998.0
2009-10-09 17:48:00,0.9259,0.92595,0.9258,0.9259,1572899994.0
2009-10-09 17:49:00,0.9259,0.92615,0.92585,0.92615,314400000.0
2009-10-09 17:50:00,0.92615,0.92625,0.92615,0.92615,262000002.0
2009-10-09 17:51:00,0.92615,0.9262,0.92615,0.92615,136900000.0
2009-10-09 17:52:00,0.92615,0.92625,0.92615,0.92615,381200000.0
2009-10-09 17:53:00,0.92615,0.9262,0.92615,0.92615,399600000.0
2009-10-09 17:54:00,0.92615,0.92615,0.9258,0.92585,625099998.0
2009-10-09 17:55:00,0.92585,0.9259,0.9256,0.9258,1424000003.0
2009-10-09 17:56:00,0.9258,0.92595,0.9257,0.9258,1144599994.0
2009-10-09 17:57:00,0.9258,0.92585,0.9256,0.9258,920800001.0
2009-10-09 17:58:00,0.92575,0.92585,0.92565,0.92565,814799999.0
2009-10-09 17:59:00,0.92565,0.9258,0.9256,0.92565,815000000.0
2009-10-09 18:00:00,0.92565,0.9259,0.9256,0.92575,902000001.0
2009-10-09 18:01:00,0.92575,0.92585,0.9256,0.92565,631499996.0
2009-10-09 18:02:00,0.92565,0.92565,0.92555,0.9256,610599998.0
2009-10-09 18:03:00,0.92555,0.9256,0.92535,0.9254,754800000.0
2009-10-09 18:04:00,0.9254,0.92545,0.92535,0.9254,576700000.0
2009-10-09 18:05:00,0.9254,0.92545,0.925,0.925,916500007.0
2009-10-09 18:06:00,0.925,0.92505,0.92435,0.92445,807699998.0
2009-10-09 18:07:00,0.9244,0.92455,0.92425,0.9243,881299999.0
2009-10-09 18:08:00,0.9243,0.92445,0.9243,0.9244,768800000.0
2009-10-09 18:09:00,0.9244,0.92455,0.92425,0.9245,800999999.0
2009-10-09 18:10:00,0.92445,0.92455,0.9243,0.9243,629900001.0
2009-10-09 18:11:00,0.9243,0.92445,0.92425,0.9243,500400001.0
2009-10-09 18:12:00,0.9243,0.92435,0.92425,0.9243,411500000.0
2009-10-09 18:13:00,0.9243,0.9243,0.92375,0.92405,783200002.0
2009-10-09 18:14:00,0.92405,0.9244,0.92405,0.9244,688300000.0
2009-10-09 18:15:00,0.9244,0.92445,0.9242,0.9243,706300001.0
2009-10-09 18:16:00,0.9243,0.92445,0.92425,0.9244,722600001.0
2009-10-09 18:17:00,0.9244,0.9245,0.9243,0.9244,766099998.0
2009-10-09 18:18:00,0.9244,0.92445,0.9243,0.9244,345800000.0
2009-10-09 18:19:00,0.9244,0.92445,0.9243,0.92445,436299999.0
2009-10-09 18:20:00,0.92445,0.9245,0.9243,0.9244,485800000.0
2009-10-09 18:21:00,0.9244,0.92455,0.9243,0.9244,488499999.0
2009-10-09 18:22:00,0.9244,0.9245,0.9244,0.92445,432399998.0
2009-10-09 18:23:00,0.92445,0.9246,0.92445,0.92455,607500001.0
2009-10-09 18:24:00,0.92455,0.92455,0.92425,0.92435,625100000.0
2009-10-09 18:25:00,0.92435,0.92435,0.9242,0.9243,277600000.0
2009-10-09 18:26:00,0.9243,0.9244,0.92425,0.9244,404799998.0
2009-10-09 18:27:00,0.92435,0.9244,0.9243,0.9243,213400000.0
2009-10-09 18:28:00,0.9243,0.92445,0.92425,0.9244,235300000.0
2009-10-09 18:29:00,0.9244,0.92445,0.92435,0.9244,220900000.0
2009-10-09 18:30:00,0.9244,0.92455,0.92415,0.92455,600800000.0
2009-10-09 18:31:00,0.92455,0.9251,0.92455,0.92505,553300000.0
2009-10-09 18:32:00,0.92505,0.92505,0.9249,0.92495,235900000.0
2009-10-09 18:33:00,0.92495,0.92535,0.92485,0.92535,872299999.0
2009-10-09 18:34:00,0.92535,0.92535,0.92515,0.9252,225500000.0
2009-10-09 18:35:00,0.9252,0.9252,0.92505,0.92505,222400000.0
2009-10-09 18:36:00,0.92505,0.9253,0.925,0.92525,240500000.0
2009-10-09 18:37:00,0.92525,0.9253,0.925,0.92525,244100000.0
2009-10-09 18:38:00,0.92525,0.9253,0.9252,0.9252,293300000.0
2009-10-09 18:39:00,0.9252,0.9254,0.9252,0.92535,531399999.0
2009-10-09 18:40:00,0.92535,0.9254,0.9253,0.9254,621400000.0
2009-10-09 18:41:00,0.92535,0.9258,0.92535,0.92575,349000000.0
2009-10-09 18:42:00,0.92575,0.92575,0.9255,0.9256,719600000.0
2009-10-09 18:43:00,0.9256,0.92565,0.92555,0.9256,384700000.0
2009-10-09 18:44:00,0.9256,0.9256,0.9254,0.9254,294000000.0
2009-10-09 18:45:00,0.9254,0.92545,0.92535,0.9254,381400000.0
2009-10-09 18:46:00,0.9254,0.9255,0.9253,0.9254,844999999.0
2009-10-09 18:47:00,0.92545,0.92575,0.92545,0.9257,404699999.0
2009-10-09 18:48:00,0.92575,0.9258,0.9257,0.92575,506600000.0
2009-10-09 18:49:00,0.92575,0.9259,0.92575,0.92585,505100002.0
2009-10-09 18:50:00,0.9259,0.9266,0.9259,0.92655,874200001.0
2009-10-09 18:51:00,0.92645,0.92645,0.9261,0.92625,748400000.0
2009-10-09 18:52:00,0.92625,0.9263,0.92595,0.9262,624699999.0
2009-10-09 18:53:00,0.9262,0.9262,0.9259,0.92595,572699999.0
2009-10-09 18:54:00,0.92595,0.926,0.9258,0.92595,705200002.0
2009-10-09 18:55:00,0.92595,0.92595,0.9259,0.92595,442000000.0
2009-10-09 18:56:00,0.92595,0.92615,0.92585,0.92605,349100001.0
2009-10-09 18:57:00,0.92605,0.9261,0.926,0.926,565400000.0
2009-10-09 18:58:00,0.926,0.92635,0.926,0.92625,881199998.0
2009-10-09 18:59:00,0.92625,0.9265,0.92625,0.9265,548600000.0
2009-10-09 19:00:00,0.92655,0.9267,0.9265,0.92665,584500000.0
2009-10-09 19:01:00,0.9266,0.9267,0.92655,0.92655,549399998.0
2009-10-09 19:02:00,0.9266,0.9266,0.9266,0.9266,35100000.0
2009-10-09 19:03:00,0.9266,0.9269,0.9266,0.9268,580200000.0
2009-10-09 19:04:00,0.92685,0.927,0.92685,0.92695,609899998.0
2009-10-09 19:05:00,0.9269,0.92695,0.92685,0.9269,374700001.0
2009-10-09 19:06:00,0.9269,0.92715,0.9269,0.92715,597700001.0
2009-10-09 19:07:00,0.92715,0.92725,0.92705,0.9272,544000001.0
2009-10-09 19:08:00,0.9272,0.9272,0.92715,0.9272,459000000.0
2009-10-09 19:09:00,0.9272,0.9272,0.92705,0.9271,606799998.0
2009-10-09 19:10:00,0.9271,0.9272,0.92695,0.927,624500002.0
2009-10-09 19:11:00,0.92695,0.92695,0.92665,0.9267,365200000.0
2009-10-09 19:12:00,0.9267,0.9267,0.92665,0.9267,182800000.0
2009-10-09 19:13:00,0.9267,0.92685,0.92665,0.92685,296299998.0
2009-10-09 19:14:00,0.92685,0.92695,0.92675,0.92675,201200000.0
2009-10-09 19:15:00,0.92675,0.92685,0.9267,0.9267,414200000.0
2009-10-09 19:16:00,0.9267,0.9268,0.9267,0.9268,195600000.0
2009-10-09 19:17:00,0.9268,0.9268,0.92675,0.92675,82200000.0
2009-10-09 19:18:00,0.92675,0.9269,0.92675,0.9268,386000000.0
2009-10-09 19:19:00,0.9268,0.927,0.9268,0.92695,355100000.0
2009-10-09 19:20:00,0.927,0.927,0.9269,0.92695,300000000.0
2009-10-09 19:21:00,0.92695,0.927,0.9269,0.92695,290300000.0
2009-10-09 19:22:00,0.927,0.927,0.92695,0.927,129300000.0
2009-10-09 19:23:00,0.927,0.927,0.9269,0.92695,346999999.0
2009-10-09 19:24:00,0.92695,0.927,0.92695,0.92695,78000001.0
2009-10-09 19:25:00,0.92695,0.927,0.92695,0.92695,412599999.0
2009-10-09 19:26:00,0.927,0.927,0.9269,0.9269,312200000.0
2009-10-09 19:27:00,0.927,0.927,0.92695,0.92695,177100000.0
2009-10-09 19:28:00,0.92695,0.92695,0.9269,0.92695,305300000.0
2009-10-09 19:29:00,0.92695,0.927,0.9269,0.9269,302700000.0
2009-10-09 19:30:00,0.9269,0.92695,0.92685,0.9269,417800000.0
2009-10-09 19:31:00,0.92685,0.927,0.9268,0.92695,464299999.0
2009-10-09 19:32:00,0.92695,0.927,0.92685,0.92695,365400000.0
2009-10-09 19:33:00,0.92695,0.92715,0.92695,0.9271,314700001.0
2009-10-09 19:34:00,0.9271,0.92715,0.92705,0.92705,182800000.0
2009-10-09 19:35:00,0.92705,0.92715,0.927,0.927,205200000.0
2009-10-09 19:36:00,0.927,0.9271,0.927,0.927,211800000.0
2009-10-09 19:37:00,0.927,0.9272,0.927,0.9272,243200000.0
2009-10-09 19:38:00,0.92725,0.9273,0.9272,0.92725,148300000.0
2009-10-09 19:39:00,0.92725,0.92725,0.92705,0.92705,443900000.0
2009-10-09 19:40:00,0.92705,0.92705,0.927,0.92705,267399998.0
2009-10-09 19:41:00,0.92705,0.9272,0.92705,0.9272,320400000.0
2009-10-09 19:42:00,0.9272,0.9272,0.92705,0.9271,367100000.0
2009-10-09 19:43:00,0.9271,0.92715,0.9271,0.9271,378900000.0
2009-10-09 19:44:00,0.9271,0.9271,0.927,0.92705,376100000.0
2009-10-09 19:45:00,0.92705,0.92715,0.92705,0.92715,327599999.0
2009-10-09 19:46:00,0.92715,0.92725,0.92715,0.9272,337300000.0
2009-10-09 19:47:00,0.92725,0.92725,0.9271,0.9271,262700000.0
2009-10-09 19:48:00,0.9271,0.9271,0.927,0.92705,343500000.0
2009-10-09 19:49:00,0.927,0.927,0.927,0.927,61200000.0
2009-10-09 19:50:00,0.927,0.92705,0.92695,0.92705,147300000.0
2009-10-09 19:51:00,0.92705,0.92705,0.92695,0.92705,182300000.0
2009-10-09 19:52:00,0.92705,0.92705,0.927,0.92705,118100000.0
2009-10-09 19:53:00,0.927,0.92705,0.927,0.92705,125200000.0
2009-10-09 19:54:00,0.92705,0.9271,0.927,0.92705,125600000.0
2009-10-09 19:55:00,0.92705,0.9271,0.92705,0.9271,132100000.0
2009-10-09 19:56:00,0.9271,0.9272,0.9271,0.9272,189800000.0
2009-10-09 19:57:00,0.9272,0.9272,0.92715,0.92715,147600001.0
2009-10-09 19:58:00,0.92715,0.9273,0.9271,0.92715,431400000.0
2009-10-09 19:59:00,0.92715,0.9272,0.9271,0.9272,190500001.0
2009-10-09 20:00:00,0.9272,0.92725,0.9271,0.9272,298400000.0
2009-10-09 20:01:00,0.92715,0.9272,0.9271,0.9271,152200000.0
2009-10-09 20:02:00,0.92705,0.9271,0.92705,0.92705,43800000.0
2009-10-09 20:03:00,0.92705,0.9271,0.927,0.927,49400000.0
2009-10-09 20:04:00,0.927,0.92705,0.92695,0.92705,110300000.0
2009-10-09 20:05:00,0.92705,0.92715,0.92695,0.92705,115200000.0
2009-10-09 20:06:00,0.92705,0.92705,0.9269,0.92695,116700000.0
2009-10-09 20:07:00,0.92695,0.927,0.92695,0.92695,169700000.0
2009-10-09 20:08:00,0.92695,0.92745,0.92695,0.92745,429900000.0
2009-10-09 20:09:00,0.92745,0.9276,0.9274,0.9275,381400002.0
2009-10-09 20:10:00,0.9275,0.9275,0.92745,0.92745,228900000.0
2009-10-09 20:11:00,0.92745,0.9276,0.92745,0.9275,367400000.0
2009-10-09 20:12:00,0.9275,0.92765,0.92745,0.92765,350900000.0
2009-10-09 20:13:00,0.9276,0.9278,0.9275,0.9278,280600000.0
2009-10-09 20:14:00,0.9278,0.92785,0.9277,0.9278,556700001.0
2009-10-09 20:15:00,0.9278,0.9278,0.9277,0.9277,100600000.0
2009-10-09 20:16:00,0.9277,0.9277,0.9276,0.9277,302900000.0
2009-10-09 20:17:00,0.9277,0.9278,0.92765,0.92775,264100000.0
2009-10-09 20:18:00,0.9277,0.92785,0.9277,0.9278,318300000.0
2009-10-09 20:19:00,0.9278,0.9278,0.9276,0.9277,544000001.0
2009-10-09 20:20:00,0.92765,0.92775,0.9276,0.92765,318700000.0
2009-10-09 20:21:00,0.9276,0.9277,0.9276,0.92765,96100000.0
2009-10-09 20:22:00,0.9276,0.9277,0.9276,0.9277,156800000.0
2009-10-09 20:23:00,0.9277,0.9278,0.9277,0.92775,488700000.0
2009-10-09 20:24:00,0.92775,0.92775,0.92765,0.9277,204400000.0
2009-10-09 20:25:00,0.9277,0.9278,0.9277,0.92775,233800000.0
2009-10-09 20:26:00,0.9278,0.9279,0.92775,0.9278,231700000.0
2009-10-09 20:27:00,0.92785,0.9279,0.92785,0.9279,75200000.0
2009-10-09 20:28:00,0.9279,0.9279,0.92775,0.92775,276400000.0
2009-10-09 20:29:00,0.92775,0.9278,0.92775,0.9278,240000000.0
2009-10-09 20:30:00,0.9278,0.9279,0.9278,0.92785,237900000.0
2009-10-09 20:31:00,0.92785,0.9281,0.92785,0.9281,229400000.0
2009-10-09 20:32:00,0.9281,0.92825,0.9281,0.9281,339299999.0
2009-10-09 20:33:00,0.9281,0.9281,0.92805,0.92805,70000000.0
2009-10-09 20:34:00,0.928,0.92805,0.928,0.928,116500000.0
2009-10-09 20:35:00,0.92795,0.92805,0.9278,0.928,462400000.0
2009-10-09 20:36:00,0.92795,0.928,0.92795,0.928,65600000.0
2009-10-09 20:37:00,0.92795,0.9281,0.9279,0.9281,134200000.0
2009-10-09 20:38:00,0.92805,0.92815,0.928,0.92815,141600000.0
2009-10-09 20:39:00,0.92815,0.9283,0.92815,0.9282,231400000.0
2009-10-09 20:40:00,0.92815,0.9284,0.92815,0.9284,179300000.0
2009-10-09 20:41:00,0.9284,0.92875,0.9284,0.92875,489499998.0
2009-10-09 20:42:00,0.92875,0.9288,0.9287,0.92875,100200000.0
2009-10-09 20:43:00,0.92875,0.92875,0.92865,0.9287,153100000.0
2009-10-09 20:44:00,0.9287,0.92875,0.92865,0.9287,180200000.0
2009-10-09 20:45:00,0.9287,0.92875,0.92865,0.92875,368499998.0
2009-10-09 20:46:00,0.92875,0.92875,0.92855,0.92865,175100000.0
2009-10-09 20:47:00,0.9287,0.9287,0.92865,0.92865,159500000.0
2009-10-09 20:48:00,0.92865,0.92885,0.9286,0.9287,584900003.0
2009-10-09 20:49:00,0.9287,0.9292,0.9287,0.929,798200001.0
2009-10-09 20:50:00,0.929,0.929,0.92885,0.9289,332100000.0
2009-10-09 20:51:00,0.92895,0.92905,0.9289,0.92895,330400000.0
2009-10-09 20:52:00,0.92895,0.92895,0.92895,0.92895,119400000.0
2009-10-09 20:53:00,0.92895,0.9291,0.9289,0.92905,248400000.0
2009-10-09 20:54:00,0.929,0.929,0.92885,0.92895,331200001.0
2009-10-09 20:55:00,0.92895,0.929,0.9287,0.9287,279900000.0
2009-10-09 20:56:00,0.9287,0.9288,0.92865,0.92875,261900000.0
2009-10-09 20:57:00,0.9287,0.92875,0.9287,0.92875,153000000.0
2009-10-09 20:58:00,0.92875,0.9288,0.92875,0.9288,119300000.0
2009-10-09 20:59:00,0.9288,0.9289,0.92875,0.92875,310100000.0
2009-10-09 21:00:00,0.92875,0.92885,0.92865,0.9288,385700000.0
2009-10-09 21:01:00,0.9288,0.92905,0.92865,0.92895,440200000.0
2009-10-09 21:02:00,0.929,0.929,0.92885,0.9289,265800000.0
2009-10-09 21:03:00,0.9289,0.92895,0.92885,0.9289,290000000.0
2009-10-09 21:04:00,0.92885,0.92895,0.92885,0.92895,190600000.0
2009-10-09 21:05:00,0.92895,0.92895,0.92885,0.9289,244000000.0
2009-10-09 21:06:00,0.9289,0.92895,0.92885,0.92895,357700000.0
2009-10-09 21:07:00,0.92895,0.9291,0.92895,0.92905,310500000.0
2009-10-09 21:08:00,0.92905,0.92905,0.929,0.92905,145500000.0
2009-10-09 21:09:00,0.92905,0.9292,0.92905,0.9291,169500000.0
2009-10-09 21:10:00,0.9291,0.9291,0.929,0.92905,141800000.0
2009-10-09 21:11:00,0.92905,0.92905,0.92895,0.92895,77400000.0
2009-10-09 21:12:00,0.929,0.92905,0.9288,0.9288,292400000.0
2009-10-09 21:13:00,0.9288,0.9288,0.9288,0.9288,69700000.0
2009-10-09 21:14:00,0.9287,0.9287,0.92865,0.92865,40100000.0
2009-10-09 21:15:00,0.92865,0.92865,0.9286,0.9286,150600000.0
2009-10-09 21:16:00,0.9286,0.9287,0.9286,0.92865,228500000.0
2009-10-09 21:17:00,0.92865,0.9287,0.9286,0.92865,212800000.0
2009-10-09 21:18:00,0.92865,0.92865,0.9286,0.92865,109300000.0
2009-10-09 21:19:00,0.92865,0.92865,0.9286,0.92865,160500000.0
2009-10-09 21:20:00,0.92865,0.92865,0.9286,0.9286,25700000.0
2009-10-09 21:21:00,0.9286,0.92865,0.9286,0.92865,59300000.0
2009-10-09 21:22:00,0.92865,0.92865,0.92855,0.92855,101800000.0
2009-10-09 21:23:00,0.92855,0.9287,0.92855,0.92865,108200000.0
2009-10-09 21:24:00,0.9286,0.9287,0.9286,0.9286,122000000.0
2009-10-09 21:25:00,0.9286,0.9286,0.9286,0.9286,7500000.0
2009-10-09 21:26:00,0.9286,0.92865,0.9286,0.92865,35300000.0
2009-10-09 21:27:00,0.92865,0.92905,0.92865,0.92895,226800000.0
2009-10-09 21:28:00,0.92895,0.929,0.92885,0.92895,170900000.0
2009-10-09 21:29:00,0.92895,0.92895,0.9289,0.92895,40300000.0
2009-10-09 21:30:00,0.92895,0.92905,0.92885,0.92905,315700000.0
2009-10-09 21:31:00,0.92905,0.92905,0.9289,0.9289,147400000.0
2009-10-09 21:32:00,0.9289,0.9289,0.92885,0.92885,83400000.0
2009-10-09 21:33:00,0.92885,0.92895,0.92875,0.92875,48400000.0
2009-10-09 21:34:00,0.92875,0.92875,0.9285,0.9286,161900000.0
2009-10-09 21:35:00,0.9286,0.92875,0.9285,0.9287,197500000.0
2009-10-09 21:36:00,0.92875,0.92875,0.9286,0.9286,156700000.0
2009-10-09 21:37:00,0.9286,0.9287,0.92855,0.92865,175900000.0
2009-10-09 21:38:00,0.9287,0.92875,0.9286,0.9286,212300000.0
2009-10-09 21:39:00,0.9286,0.92865,0.9285,0.92855,246300000.0
2009-10-09 21:40:00,0.9285,0.9286,0.92845,0.92845,179500000.0
2009-10-09 21:41:00,0.92845,0.92845,0.9283,0.92835,104300000.0
2009-10-09 21:42:00,0.92835,0.9284,0.9282,0.92825,535900001.0
2009-10-09 21:43:00,0.92825,0.92825,0.92815,0.9282,178000000.0
2009-10-09 21:44:00,0.9282,0.92825,0.92815,0.9282,47000000.0
2009-10-09 21:45:00,0.92825,0.92825,0.9282,0.92825,43800000.0
2009-10-09 21:46:00,0.92825,0.9283,0.92815,0.92815,201800000.0
2009-10-09 21:47:00,0.92815,0.9282,0.9281,0.92815,339400000.0
2009-10-09 21:48:00,0.92815,0.92825,0.92815,0.9282,291300000.0
2009-10-09 21:49:00,0.9282,0.9282,0.9282,0.9282,23200000.0
2009-10-09 21:50:00,0.92815,0.92825,0.92815,0.92815,241500000.0
2009-10-09 21:51:00,0.92815,0.92815,0.92805,0.92805,102800000.0
2009-10-09 21:52:00,0.92805,0.9282,0.92805,0.92815,417600000.0
2009-10-09 21:53:00,0.92815,0.92815,0.9281,0.9281,200900000.0
2009-10-09 21:54:00,0.9281,0.9281,0.92805,0.92805,47800000.0
2009-10-09 21:55:00,0.92805,0.92815,0.92805,0.9281,119600000.0
2009-10-09 21:56:00,0.9281,0.92815,0.9281,0.9281,85200000.0
2009-10-09 21:57:00,0.9281,0.9281,0.9279,0.9279,83000000.0
2009-10-09 21:58:00,0.9279,0.92795,0.9279,0.92795,22100000.0
2009-10-09 21:59:00,0.92795,0.92815,0.9279,0.92815,183400000.0
2009-10-09 22:00:00,0.9281,0.92825,0.9281,0.92825,210700000.0
2009-10-09 22:01:00,0.92825,0.92845,0.92825,0.92845,268200000.0
2009-10-09 22:02:00,0.92845,0.9286,0.92845,0.9286,61500000.0
2009-10-09 22:03:00,0.9286,0.9286,0.92845,0.9285,168900000.0
2009-10-09 22:04:00,0.9285,0.92855,0.9285,0.92855,115800000.0
2009-10-09 22:05:00,0.92865,0.9288,0.9286,0.9288,199900000.0
2009-10-09 22:06:00,0.9288,0.92885,0.9288,0.9288,228100000.0
2009-10-09 22:07:00,0.92885,0.92885,0.9287,0.9287,101300000.0
2009-10-09 22:08:00,0.9287,0.9287,0.92865,0.9287,53400000.0
2009-10-09 22:09:00,0.9287,0.9288,0.9286,0.9286,227300000.0
2009-10-09 22:10:00,0.9286,0.92875,0.9286,0.92875,111700000.0
2009-10-09 22:11:00,0.92875,0.9288,0.9287,0.92875,102300000.0
2009-10-09 22:12:00,0.92875,0.9289,0.92875,0.9289,99100000.0
2009-10-09 22:13:00,0.9289,0.9289,0.92885,0.9289,149400000.0
2009-10-09 22:14:00,0.92895,0.92905,0.9289,0.92895,205700000.0
2009-10-09 22:15:00,0.92895,0.929,0.9289,0.92895,79500000.0
2009-10-09 22:16:00,0.92895,0.92905,0.9289,0.92905,144500000.0
2009-10-09 22:17:00,0.92905,0.92925,0.92905,0.92905,99100000.0
2009-10-09 22:18:00,0.92905,0.9292,0.9289,0.92905,400200000.0
2009-10-09 22:19:00,0.92905,0.9292,0.92905,0.9292,114900000.0
2009-10-09 22:20:00,0.9292,0.92925,0.9292,0.92925,46200000.0
2009-10-09 22:21:00,0.9292,0.92925,0.92915,0.9292,142700000.0
2009-10-09 22:22:00,0.9292,0.92935,0.9292,0.9293,178700000.0
2009-10-09 22:23:00,0.92925,0.92925,0.92915,0.92925,104600000.0
2009-10-09 22:24:00,0.92915,0.92925,0.929,0.9292,193200000.0
2009-10-09 22:25:00,0.92925,0.92925,0.92905,0.92915,25700000.0
2009-10-09 22:26:00,0.92915,0.9292,0.9291,0.9291,51800000.0
2009-10-09 22:27:00,0.9291,0.92915,0.9291,0.92915,96200000.0
2009-10-09 22:28:00,0.92915,0.92915,0.9291,0.92915,71100000.0
2009-10-09 22:29:00,0.92915,0.92915,0.92915,0.92915,30100000.0
2009-10-09 22:30:00,0.92915,0.9292,0.92915,0.9292,52800000.0
2009-10-09 22:31:00,0.92925,0.9293,0.9292,0.92925,81300000.0
2009-10-09 22:32:00,0.92925,0.9293,0.92925,0.92925,119700000.0
2009-10-09 22:33:00,0.92925,0.92925,0.92915,0.92925,83300000.0
2009-10-09 22:34:00,0.92925,0.92925,0.9292,0.92925,104100000.0
2009-10-09 22:35:00,0.9293,0.9293,0.92925,0.9293,113000000.0
2009-10-09 22:36:00,0.92925,0.9293,0.92925,0.9293,62700000.0
2009-10-09 22:37:00,0.9293,0.9293,0.92925,0.9293,26600000.0
2009-10-09 22:38:00,0.9293,0.9293,0.9292,0.92925,61300000.0
2009-10-09 22:39:00,0.92925,0.92935,0.92925,0.9293,77800000.0
2009-10-09 22:40:00,0.9293,0.9293,0.9293,0.9293,24200000.0
2009-10-09 22:41:00,0.9293,0.9293,0.9293,0.9293,71000000.0
2009-10-09 22:42:00,0.9293,0.9295,0.9293,0.9294,137300000.0
2009-10-09 22:43:00,0.9294,0.9297,0.92935,0.92955,177300000.0
2009-10-09 22:44:00,0.92955,0.9296,0.92955,0.92955,149900000.0
2009-10-09 22:45:00,0.92955,0.92965,0.9295,0.92955,310000000.0
2009-10-09 22:46:00,0.92955,0.92965,0.92955,0.9296,59100000.0
2009-10-09 22:47:00,0.9296,0.9296,0.92955,0.9296,16500000.0
2009-10-09 22:48:00,0.9296,0.9296,0.9296,0.9296,14700000.0
2009-10-09 22:49:00,0.9296,0.9296,0.92955,0.92955,33200000.0
2009-10-09 22:50:00,0.9295,0.92955,0.9295,0.92955,25400000.0
2009-10-09 22:51:00,0.92955,0.9296,0.9295,0.92955,89200000.0
2009-10-09 22:52:00,0.92955,0.9297,0.9295,0.9296,125500000.0
2009-10-09 22:53:00,0.9296,0.9296,0.92925,0.92925,55600000.0
2009-10-09 22:54:00,0.9293,0.92945,0.92925,0.92935,86400000.0
2009-10-09 22:55:00,0.9294,0.9295,0.92935,0.9294,144600000.0
2009-10-09 22:56:00,0.9295,0.92955,0.92935,0.92935,70700000.0
2009-10-09 22:57:00,0.92935,0.92935,0.9293,0.9293,79800000.0
2009-10-09 22:58:00,0.9293,0.92945,0.9293,0.92945,39500000.0
2009-10-09 22:59:00,0.92945,0.92955,0.9291,0.92955,25500000.0
2009-10-11 23:00:00,0.92912,0.92932,0.92912,0.92928,132800000.0
2009-10-11 23:01:00,0.92938,0.92938,0.92915,0.92915,103400000.0
2009-10-11 23:02:00,0.92948,0.92948,0.92914,0.92938,202400000.0
2009-10-11 23:03:00,0.92935,0.9294,0.92935,0.9294,12800000.0
2009-10-11 23:04:00,0.9294,0.9294,0.92885,0.9291,9400000.0
2009-10-11 23:05:00,0.9293,0.9294,0.9293,0.9294,20800000.0
2009-10-11 23:06:00,0.9294,0.9294,0.9294,0.9294,7200000.0
2009-10-11 23:07:00,0.9294,0.9294,0.9294,0.9294,12000000.0
2009-10-11 23:08:00,0.92925,0.92935,0.92925,0.92935,9200000.0
2009-10-11 23:09:00,0.92935,0.9294,0.92925,0.9294,31800000.0
2009-10-11 23:10:00,0.9293,0.92955,0.9293,0.92955,17000000.0
2009-10-11 23:11:00,0.92955,0.9296,0.9292,0.92945,76800000.0
2009-10-11 23:12:00,0.92945,0.9297,0.92945,0.9297,26400000.0
2009-10-11 23:13:00,0.9297,0.9297,0.9297,0.9297,5600000.0
2009-10-11 23:14:00,0.9297,0.9297,0.92935,0.92945,49800000.0
2009-10-11 23:15:00,0.92945,0.92965,0.92945,0.92965,34600000.0
2009-10-11 23:16:00,0.92945,0.92945,0.92945,0.92945,13300000.0
2009-10-11 23:17:00,0.92945,0.92945,0.92945,0.92945,25600000.0
2009-10-11 23:18:00,0.92945,0.92945,0.92935,0.92935,19400000.0
2009-10-11 23:19:00,0.9293,0.9293,0.9293,0.9293,16400000.0
2009-10-11 23:20:00,0.9293,0.92932,0.92928,0.9293,547599997.0
2009-10-11 23:21:00,0.92935,0.92935,0.9293,0.9293,9600000.0
2009-10-11 23:22:00,0.9293,0.9293,0.9293,0.9293,3200000.0
2009-10-11 23:23:00,0.92923,0.92933,0.92922,0.92928,324800000.0
2009-10-11 23:24:00,0.92915,0.92915,0.92905,0.92905,4600000.0
2009-10-11 23:25:00,0.9291,0.9291,0.92885,0.92885,44000000.0
2009-10-11 23:26:00,0.92885,0.92885,0.92885,0.92885,3200000.0
2009-10-11 23:27:00,0.92875,0.9288,0.92875,0.9288,26000000.0
2009-10-11 23:28:00,0.9288,0.9288,0.9288,0.9288,12800000.0
2009-10-11 23:29:00,0.9289,0.92898,0.92888,0.9289,338000000.0
2009-10-11 23:30:00,0.9288,0.9288,0.9286,0.9286,37200000.0
2009-10-11 23:31:00,0.92855,0.92855,0.92855,0.92855,4800000.0
2009-10-11 23:32:00,0.92855,0.92855,0.9285,0.9285,28800000.0
2009-10-11 23:33:00,0.9285,0.9285,0.9285,0.9285,14400000.0
2009-10-11 23:34:00,0.9285,0.9285,0.9285,0.9285,14400000.0
2009-10-11 23:35:00,0.9285,0.9285,0.9285,0.9285,14400000.0
2009-10-11 23:36:00,0.9285,0.9285,0.92845,0.9285,31200000.0
2009-10-11 23:37:00,0.9285,0.9285,0.92845,0.92845,14400000.0
2009-10-11 23:38:00,0.92845,0.92845,0.92815,0.92815,48300000.0
2009-10-11 23:39:00,0.92815,0.92815,0.92815,0.92815,20900000.0
2009-10-11 23:40:00,0.9282,0.9282,0.92815,0.92815,25500000.0
2009-10-11 23:41:00,0.92815,0.92815,0.92815,0.92815,14000000.0
2009-10-11 23:42:00,0.92815,0.9282,0.92815,0.92815,18900000.0
2009-10-11 23:43:00,0.92815,0.92815,0.92815,0.92815,10000000.0
2009-10-11 23:44:00,0.92815,0.9283,0.92815,0.92815,17200000.0
2009-10-11 23:45:00,0.92848,0.92848,0.92809,0.92812,28800000.0
2009-10-11 23:46:00,0.92815,0.92815,0.92815,0.92815,12900000.0
2009-10-11 23:47:00,0.92815,0.92815,0.92815,0.92815,6000000.0
2009-10-11 23:48:00,0.92815,0.92815,0.92815,0.92815,58100000.0
2009-10-11 23:49:00,0.92815,0.9284,0.9281,0.9284,64800000.0
2009-10-11 23:50:00,0.92835,0.9286,0.92835,0.92855,145600000.0
2009-10-11 23:51:00,0.92855,0.9286,0.9284,0.9284,29200000.0
2009-10-11 23:52:00,0.92855,0.92855,0.9285,0.9285,10400000.0
2009-10-11 23:53:00,0.92845,0.92845,0.92835,0.92835,14800000.0
2009-10-11 23:54:00,0.92835,0.92835,0.92825,0.92825,24100000.0
2009-10-11 23:55:00,0.92825,0.92825,0.92825,0.92825,78300000.0
2009-10-11 23:56:00,0.92825,0.9284,0.92825,0.92825,19900000.0
2009-10-11 23:57:00,0.92825,0.9284,0.92825,0.92825,43700000.0
2009-10-11 23:58:00,0.92825,0.9284,0.92825,0.92825,13100000.0
2009-10-11 23:59:00,0.92825,0.92835,0.92825,0.92825,20800000.0
2009-10-12 00:00:00,0.92825,0.92825,0.9281,0.9281,39000000.0
2009-10-12 00:01:00,0.9281,0.9281,0.9281,0.9281,18000000.0
2009-10-12 00:02:00,0.92815,0.92815,0.9281,0.9281,7800000.0
2009-10-12 00:03:00,0.9281,0.9281,0.9281,0.9281,14000000.0
2009-10-12 00:04:00,0.9281,0.9281,0.9281,0.9281,5000000.0
2009-10-12 00:05:00,0.9281,0.9281,0.9281,0.9281,1000000.0
2009-10-12 00:06:00,0.9281,0.9281,0.92805,0.92805,24000000.0
2009-10-12 00:07:00,0.92805,0.92805,0.92805,0.92805,6000000.0
2009-10-12 00:08:00,0.92805,0.92845,0.92805,0.92805,84400000.0
2009-10-12 00:09:00,0.92805,0.92835,0.92805,0.9283,189100000.0
2009-10-12 00:10:00,0.92835,0.9285,0.9283,0.9285,49700000.0
2009-10-12 00:11:00,0.9285,0.92865,0.9284,0.9284,49000000.0
2009-10-12 00:12:00,0.92835,0.9284,0.9283,0.9284,34100000.0
2009-10-12 00:13:00,0.92845,0.92845,0.9283,0.92845,74700000.0
2009-10-12 00:14:00,0.92845,0.9285,0.9283,0.9283,142700000.0
2009-10-12 00:15:00,0.92835,0.92855,0.9283,0.92855,111200000.0
2009-10-12 00:16:00,0.92865,0.9287,0.92865,0.92865,36700000.0
2009-10-12 00:17:00,0.92865,0.9287,0.92865,0.92865,8700000.0
2009-10-12 00:18:00,0.92865,0.92865,0.92865,0.92865,2400000.0
2009-10-12 00:19:00,0.9287,0.9287,0.92815,0.9286,95400000.0
2009-10-12 00:20:00,0.9286,0.92865,0.9284,0.9284,102400000.0
2009-10-12 00:21:00,0.9284,0.9284,0.9281,0.9282,136400000.0
2009-10-12 00:22:00,0.9282,0.9286,0.9281,0.9286,70000000.0
2009-10-12 00:23:00,0.9286,0.9286,0.92835,0.9285,73700000.0
2009-10-12 00:24:00,0.9285,0.9288,0.9285,0.9286,47800000.0
2009-10-12 00:25:00,0.9286,0.9286,0.92855,0.92855,20400000.0
2009-10-12 00:26:00,0.92855,0.9286,0.92855,0.92855,36400000.0
2009-10-12 00:27:00,0.92855,0.9286,0.92825,0.9283,56300000.0
2009-10-12 00:28:00,0.9283,0.92845,0.9282,0.9284,107400000.0
2009-10-12 00:29:00,0.92835,0.9287,0.92835,0.9287,88800000.0
2009-10-12 00:30:00,0.92865,0.9287,0.92855,0.92855,139800000.0
2009-10-12 00:31:00,0.92855,0.92865,0.92855,0.92855,56000000.0
2009-10-12 00:32:00,0.9286,0.9286,0.92855,0.92855,36300000.0
2009-10-12 00:33:00,0.9286,0.9286,0.92855,0.92855,58200000.0
2009-10-12 00:34:00,0.92855,0.9286,0.92855,0.92855,30100000.0
2009-10-12 00:35:00,0.9286,0.9286,0.92855,0.9286,24500000.0
2009-10-12 00:36:00,0.9286,0.92885,0.9286,0.92885,43200000.0
2009-10-12 00:37:00,0.92885,0.92885,0.9286,0.9287,93100000.0
2009-10-12 00:38:00,0.92865,0.9288,0.9285,0.9285,226400000.0
2009-10-12 00:39:00,0.92845,0.9286,0.9284,0.92855,139900000.0
2009-10-12 00:40:00,0.9286,0.9286,0.9285,0.92855,103400000.0
2009-10-12 00:41:00,0.9286,0.9286,0.92855,0.92855,30000000.0
2009-10-12 00:42:00,0.92865,0.92875,0.9286,0.92875,126800000.0
2009-10-12 00:43:00,0.9287,0.92875,0.9287,0.9287,71300000.0
2009-10-12 00:44:00,0.92875,0.9288,0.9287,0.9288,32400000.0
2009-10-12 00:45:00,0.9288,0.9288,0.9287,0.9287,126700000.0
2009-10-12 00:46:00,0.9287,0.92875,0.9287,0.92875,230300000.0
2009-10-12 00:47:00,0.92875,0.92875,0.9287,0.9287,195800000.0
2009-10-12 00:48:00,0.9287,0.9287,0.9287,0.9287,21000000.0
2009-10-12 00:49:00,0.9287,0.9287,0.9287,0.9287,18000000.0
2009-10-12 00:50:00,0.9287,0.9287,0.9287,0.9287,104600000.0
2009-10-12 00:51:00,0.9287,0.929,0.9287,0.929,238100000.0
2009-10-12 00:52:00,0.92895,0.929,0.9287,0.9288,254200000.0
2009-10-12 00:53:00,0.92885,0.92905,0.9288,0.929,180500000.0
2009-10-12 00:54:00,0.92895,0.92905,0.92875,0.9288,399500000.0
2009-10-12 00:55:00,0.9288,0.9289,0.92875,0.92875,391400000.0
2009-10-12 00:56:00,0.92875,0.929,0.92875,0.9289,397300001.0
2009-10-12 00:57:00,0.92885,0.9289,0.9288,0.9288,306699999.0
2009-10-12 00:58:00,0.92885,0.9289,0.9288,0.9289,62000000.0
2009-10-12 00:59:00,0.92895,0.929,0.92895,0.929,69900000.0
2009-10-12 01:00:00,0.929,0.92905,0.92895,0.92895,35300000.0
2009-10-12 01:01:00,0.92895,0.929,0.92895,0.92895,120200000.0
2009-10-12 01:02:00,0.92895,0.92905,0.92895,0.92895,108500000.0
2009-10-12 01:03:00,0.92895,0.929,0.92895,0.929,69000000.0
2009-10-12 01:04:00,0.92895,0.92895,0.92895,0.92895,144300000.0
2009-10-12 01:05:00,0.92895,0.92895,0.92895,0.92895,128800000.0
2009-10-12 01:06:00,0.92895,0.92905,0.92895,0.929,148400000.0
2009-10-12 01:07:00,0.929,0.9291,0.92895,0.92905,140200000.0
2009-10-12 01:08:00,0.92905,0.9291,0.929,0.9291,76400000.0
2009-10-12 01:09:00,0.9291,0.9291,0.9291,0.9291,95300000.0
2009-10-12 01:10:00,0.9291,0.9292,0.9291,0.9292,240400000.0
2009-10-12 01:11:00,0.9292,0.9292,0.92915,0.92915,143600000.0
2009-10-12 01:12:00,0.92915,0.92915,0.92905,0.92905,581500001.0
2009-10-12 01:13:00,0.92905,0.9291,0.92895,0.92895,271000000.0
2009-10-12 01:14:00,0.92895,0.92905,0.92895,0.929,83600000.0
2009-10-12 01:15:00,0.929,0.929,0.929,0.929,20100000.0
2009-10-12 01:16:00,0.929,0.92905,0.92895,0.92895,345500000.0
2009-10-12 01:17:00,0.92895,0.9291,0.92895,0.9291,236300000.0
2009-10-12 01:18:00,0.92905,0.9291,0.92905,0.92905,58400000.0
2009-10-12 01:19:00,0.92905,0.92915,0.929,0.92915,337300000.0
2009-10-12 01:20:00,0.92915,0.92925,0.92915,0.9292,95500000.0
2009-10-12 01:21:00,0.92925,0.92925,0.92925,0.92925,62300000.0
2009-10-12 01:22:00,0.92925,0.92925,0.92915,0.9292,84700000.0
2009-10-12 01:23:00,0.9292,0.92925,0.9292,0.9292,27500000.0
2009-10-12 01:24:00,0.92925,0.92925,0.9292,0.9292,42000000.0
2009-10-12 01:25:00,0.9292,0.9292,0.9292,0.9292,49600000.0
2009-10-12 01:26:00,0.9292,0.9292,0.9292,0.9292,33300000.0
2009-10-12 01:27:00,0.92925,0.92925,0.92925,0.92925,2400000.0
2009-10-12 01:28:00,0.92925,0.92925,0.9292,0.9292,60600000.0
2009-10-12 01:29:00,0.9292,0.92925,0.92915,0.9292,90400000.0
2009-10-12 01:30:00,0.92915,0.92925,0.92915,0.9292,300100000.0
2009-10-12 01:31:00,0.9292,0.9292,0.92915,0.92915,77900000.0
2009-10-12 01:32:00,0.9292,0.9292,0.92915,0.9292,49100000.0
2009-10-12 01:33:00,0.9292,0.9292,0.9292,0.9292,11100000.0
2009-10-12 01:34:00,0.9292,0.9292,0.9292,0.9292,26500000.0
2009-10-12 01:35:00,0.9292,0.9292,0.92915,0.9292,114400000.0
2009-10-12 01:36:00,0.9292,0.92925,0.92915,0.92915,149000000.0
2009-10-12 01:37:00,0.92915,0.9292,0.9291,0.9291,169400000.0
2009-10-12 01:38:00,0.9291,0.92915,0.9291,0.92915,156900000.0
2009-10-12 01:39:00,0.92915,0.92915,0.9291,0.92915,216800000.0
2009-10-12 01:40:00,0.92915,0.92915,0.92915,0.92915,79600000.0
2009-10-12 01:41:00,0.92915,0.9292,0.92915,0.92915,250499999.0
2009-10-12 01:42:00,0.92915,0.92915,0.92915,0.92915,7000000.0
2009-10-12 01:43:00,0.92915,0.92915,0.92915,0.92915,28000000.0
2009-10-12 01:44:00,0.92915,0.92915,0.92915,0.92915,4600000.0
2009-10-12 01:45:00,0.92915,0.92915,0.92915,0.92915,4000000.0
2009-10-12 01:46:00,0.92915,0.92915,0.9291,0.9291,6000000.0
2009-10-12 01:47:00,0.9291,0.92915,0.92905,0.92905,115699997.0
2009-10-12 01:48:00,0.92905,0.9291,0.929,0.9291,65900000.0
2009-10-12 01:49:00,0.9291,0.9291,0.9291,0.9291,6000000.0
2009-10-12 01:50:00,0.92893,0.92908,0.92893,0.92894,91690000.0
2009-10-12 01:51:00,0.9291,0.9291,0.9291,0.9291,3000000.0
2009-10-12 01:52:00,0.9291,0.9291,0.92905,0.92905,11000000.0
2009-10-12 01:53:00,0.92905,0.92905,0.929,0.929,9000000.0
2009-10-12 01:54:00,0.929,0.929,0.929,0.929,6000000.0
2009-10-12 01:55:00,0.929,0.929,0.92875,0.92875,11800000.0
2009-10-12 01:56:00,0.92875,0.9289,0.92875,0.9289,67800000.0
2009-10-12 01:57:00,0.9289,0.929,0.9289,0.9289,205400000.0
2009-10-12 01:58:00,0.9289,0.92895,0.9289,0.9289,106300000.0
2009-10-12 01:59:00,0.9288,0.92885,0.9288,0.9288,108300000.0
2009-10-12 02:00:00,0.9288,0.9288,0.9287,0.92875,363500000.0
2009-10-12 02:01:00,0.92875,0.92875,0.9286,0.92865,259100000.0
2009-10-12 02:02:00,0.92865,0.9287,0.9286,0.92865,238600000.0
2009-10-12 02:03:00,0.9286,0.9287,0.9286,0.9287,264300000.0
2009-10-12 02:04:00,0.9287,0.9288,0.92865,0.9288,361500000.0
2009-10-12 02:05:00,0.9288,0.9288,0.9287,0.9287,62400000.0
2009-10-12 02:06:00,0.9287,0.9288,0.92865,0.92865,198300000.0
2009-10-12 02:07:00,0.92865,0.9289,0.92865,0.92885,342500000.0
2009-10-12 02:08:00,0.9289,0.92895,0.9288,0.92895,202800000.0
2009-10-12 02:09:00,0.9289,0.92905,0.9288,0.92905,153200000.0
2009-10-12 02:10:00,0.92905,0.9292,0.92905,0.92915,449400000.0
2009-10-12 02:11:00,0.92915,0.9293,0.92905,0.9293,135800000.0
2009-10-12 02:12:00,0.9293,0.9293,0.9293,0.9293,99500000.0
2009-10-12 02:13:00,0.9293,0.9293,0.92925,0.92925,108800000.0
2009-10-12 02:14:00,0.92925,0.9293,0.92895,0.929,365700000.0
2009-10-12 02:15:00,0.929,0.92905,0.92895,0.92905,144200000.0
2009-10-12 02:16:00,0.92905,0.9291,0.92905,0.92905,192100000.0
2009-10-12 02:17:00,0.92905,0.92915,0.92905,0.9291,184900000.0
2009-10-12 02:18:00,0.9291,0.92915,0.92895,0.92895,43200000.0
2009-10-12 02:19:00,0.92895,0.92905,0.92895,0.92895,53300000.0
2009-10-12 02:20:00,0.92895,0.92895,0.9288,0.9289,163400000.0
2009-10-12 02:21:00,0.92885,0.92895,0.92885,0.9289,334800000.0
2009-10-12 02:22:00,0.9289,0.92895,0.92885,0.9289,192200000.0
2009-10-12 02:23:00,0.9289,0.9289,0.9288,0.92885,274500001.0
2009-10-12 02:24:00,0.92885,0.9291,0.9288,0.92895,324200000.0
2009-10-12 02:25:00,0.9289,0.92905,0.9289,0.929,300500000.0
2009-10-12 02:26:00,0.929,0.929,0.9289,0.92895,237000000.0
2009-10-12 02:27:00,0.9289,0.9291,0.9289,0.929,485400000.0
2009-10-12 02:28:00,0.929,0.9291,0.92895,0.92905,434200000.0
2009-10-12 02:29:00,0.92905,0.9292,0.929,0.9292,271800000.0
2009-10-12 02:30:00,0.9292,0.92925,0.92915,0.92915,308900000.0
2009-10-12 02:31:00,0.92915,0.92925,0.92915,0.9292,264400000.0
2009-10-12 02:32:00,0.9292,0.92925,0.92915,0.9292,258700000.0
2009-10-12 02:33:00,0.9292,0.92925,0.92915,0.92925,155300000.0
2009-10-12 02:34:00,0.92925,0.9293,0.92925,0.92925,24000000.0
2009-10-12 02:35:00,0.92925,0.9293,0.92915,0.92915,225500000.0
2009-10-12 02:36:00,0.92915,0.9292,0.9291,0.9291,299700000.0
2009-10-12 02:37:00,0.9291,0.92915,0.9286,0.9286,301500000.0
2009-10-12 02:38:00,0.9286,0.92875,0.92845,0.92845,175100000.0
2009-10-12 02:39:00,0.92845,0.9285,0.9283,0.9283,244900000.0
2009-10-12 02:40:00,0.9283,0.9283,0.9281,0.9282,137090000.0
2009-10-12 02:41:00,0.9282,0.9285,0.9282,0.9285,400900000.0
2009-10-12 02:42:00,0.9285,0.929,0.9285,0.92895,783130000.0
2009-10-12 02:43:00,0.9289,0.92895,0.9286,0.92865,398900001.0
2009-10-12 02:44:00,0.92865,0.9287,0.92865,0.9287,128800000.0
2009-10-12 02:45:00,0.9287,0.92895,0.9287,0.92885,332000000.0
2009-10-12 02:46:00,0.92885,0.92885,0.9286,0.92865,173100000.0
2009-10-12 02:47:00,0.92865,0.9289,0.92865,0.9289,541200000.0
2009-10-12 02:48:00,0.92885,0.9289,0.92875,0.9288,464200000.0
2009-10-12 02:49:00,0.9288,0.92895,0.9288,0.9289,363900000.0
2009-10-12 02:50:00,0.9289,0.92895,0.92885,0.9289,406400003.0
2009-10-12 02:51:00,0.9289,0.92895,0.92885,0.92885,664899999.0
2009-10-12 02:52:00,0.9289,0.92905,0.92885,0.9289,288600000.0
2009-10-12 02:53:00,0.92885,0.9289,0.92885,0.9289,183100000.0
2009-10-12 02:54:00,0.9289,0.92895,0.92885,0.9289,274900000.0
2009-10-12 02:55:00,0.9289,0.9289,0.9288,0.92885,160100000.0
2009-10-12 02:56:00,0.92885,0.92895,0.92885,0.92895,189200000.0
2009-10-12 02:57:00,0.92895,0.92895,0.9288,0.9289,278700001.0
2009-10-12 02:58:00,0.9289,0.92895,0.92885,0.92885,85100001.0
2009-10-12 02:59:00,0.9289,0.92895,0.92885,0.92885,298400000.0
2009-10-12 03:00:00,0.92885,0.92895,0.92885,0.92885,381899999.0
2009-10-12 03:01:00,0.92885,0.92895,0.9286,0.9286,433500000.0
2009-10-12 03:02:00,0.9286,0.92865,0.92835,0.92835,367500000.0
2009-10-12 03:03:00,0.92835,0.9285,0.9281,0.92845,391000000.0
2009-10-12 03:04:00,0.92845,0.92865,0.92845,0.9286,115900000.0
2009-10-12 03:05:00,0.92855,0.92865,0.92845,0.92865,380000000.0
2009-10-12 03:06:00,0.92865,0.9287,0.9286,0.9287,220400000.0
2009-10-12 03:07:00,0.9287,0.92895,0.9287,0.92895,574500000.0
2009-10-12 03:08:00,0.92895,0.929,0.92885,0.9289,163700000.0
2009-10-12 03:09:00,0.9289,0.92905,0.92885,0.92895,139800000.0
2009-10-12 03:10:00,0.929,0.929,0.9289,0.9289,94000000.0
2009-10-12 03:11:00,0.92895,0.9291,0.92885,0.92895,335499999.0
2009-10-12 03:12:00,0.92895,0.929,0.92885,0.92885,254800000.0
2009-10-12 03:13:00,0.92885,0.92895,0.92885,0.92885,159500000.0
2009-10-12 03:14:00,0.92885,0.9291,0.92875,0.92905,322500000.0
2009-10-12 03:15:00,0.92905,0.9291,0.9289,0.929,227000000.0
2009-10-12 03:16:00,0.929,0.92905,0.9286,0.92865,246800000.0
2009-10-12 03:17:00,0.92865,0.92865,0.9285,0.92855,204600000.0
2009-10-12 03:18:00,0.9285,0.9285,0.92835,0.92835,240500000.0
2009-10-12 03:19:00,0.92835,0.92845,0.92835,0.9284,284400000.0
2009-10-12 03:20:00,0.9284,0.9284,0.9282,0.9283,336200000.0
2009-10-12 03:21:00,0.9283,0.92835,0.9282,0.9282,302200000.0
2009-10-12 03:22:00,0.9282,0.92835,0.9282,0.92835,479400000.0
2009-10-12 03:23:00,0.92835,0.9284,0.92825,0.9283,148400000.0
2009-10-12 03:24:00,0.9283,0.92845,0.9283,0.9284,165000000.0
2009-10-12 03:25:00,0.92845,0.92845,0.9284,0.92845,156700000.0
2009-10-12 03:26:00,0.92845,0.92845,0.92835,0.92845,279900000.0
2009-10-12 03:27:00,0.92845,0.9286,0.92845,0.92855,274400000.0
2009-10-12 03:28:00,0.92855,0.9286,0.9285,0.92855,292000000.0
2009-10-12 03:29:00,0.9285,0.9286,0.92825,0.92835,265900001.0
2009-10-12 03:30:00,0.92835,0.9284,0.92815,0.92835,285000000.0
2009-10-12 03:31:00,0.92835,0.92845,0.9282,0.9284,178100000.0
2009-10-12 03:32:00,0.92845,0.9285,0.92835,0.92845,137400000.0
2009-10-12 03:33:00,0.92845,0.92845,0.9284,0.9284,60600000.0
2009-10-12 03:34:00,0.9284,0.9285,0.9284,0.9285,119300000.0
2009-10-12 03:35:00,0.9285,0.9285,0.92845,0.92845,117600000.0
2009-10-12 03:36:00,0.92845,0.92855,0.92845,0.9285,267500000.0
2009-10-12 03:37:00,0.9285,0.9285,0.9285,0.9285,202500000.0
2009-10-12 03:38:00,0.9285,0.9285,0.9285,0.9285,208500000.0
2009-10-12 03:39:00,0.9285,0.9285,0.9285,0.9285,254700000.0
2009-10-12 03:40:00,0.9285,0.9285,0.92835,0.9284,185600000.0
2009-10-12 03:41:00,0.9284,0.9284,0.92835,0.9284,88600000.0
2009-10-12 03:42:00,0.9284,0.9284,0.9284,0.9284,14300000.0
2009-10-12 03:43:00,0.92845,0.9285,0.9284,0.92845,602000000.0
2009-10-12 03:44:00,0.92845,0.9285,0.92845,0.92845,258700000.0
2009-10-12 03:45:00,0.92845,0.9286,0.92845,0.9286,433500000.0
2009-10-12 03:46:00,0.9286,0.92865,0.9285,0.9286,469400000.0
2009-10-12 03:47:00,0.9286,0.9286,0.9286,0.9286,85500000.0
2009-10-12 03:48:00,0.9286,0.9286,0.92855,0.9286,588900000.0
2009-10-12 03:49:00,0.9286,0.92865,0.9286,0.9286,263600000.0
2009-10-12 03:50:00,0.9286,0.92865,0.9286,0.9286,306800000.0
2009-10-12 03:51:00,0.9286,0.9287,0.9286,0.9287,388299998.0
2009-10-12 03:52:00,0.92865,0.92865,0.92855,0.9286,229300000.0
2009-10-12 03:53:00,0.9286,0.92865,0.9286,0.92865,89200000.0
2009-10-12 03:54:00,0.92865,0.9287,0.92865,0.92865,48300000.0
2009-10-12 03:55:00,0.92865,0.9287,0.92865,0.92865,96700000.0
2009-10-12 03:56:00,0.92865,0.92875,0.9286,0.92865,163499999.0
2009-10-12 03:57:00,0.92865,0.92875,0.92865,0.92875,340400000.0
2009-10-12 03:58:00,0.92875,0.92885,0.92875,0.92885,212200000.0
2009-10-12 03:59:00,0.92885,0.92915,0.92885,0.9291,1234600000.0
2009-10-12 04:00:00,0.9291,0.92915,0.929,0.92915,343399999.0
2009-10-12 04:01:00,0.92915,0.92915,0.929,0.92905,640699999.0
2009-10-12 04:02:00,0.929,0.9291,0.92885,0.9291,842000003.0
2009-10-12 04:03:00,0.9291,0.92915,0.9291,0.92915,12300000.0
2009-10-12 04:04:00,0.9291,0.92915,0.9291,0.92915,154600000.0
2009-10-12 04:05:00,0.92915,0.9292,0.92915,0.9292,98500000.0
2009-10-12 04:06:00,0.92915,0.92915,0.92915,0.92915,99200000.0
2009-10-12 04:07:00,0.92915,0.92915,0.92915,0.92915,52800000.0
2009-10-12 04:08:00,0.92915,0.92915,0.92915,0.92915,115200000.0
2009-10-12 04:09:00,0.92915,0.92915,0.92915,0.92915,197100000.0
2009-10-12 04:10:00,0.92915,0.92915,0.92915,0.92915,33000000.0
2009-10-12 04:11:00,0.92915,0.9292,0.92915,0.92915,218800000.0
2009-10-12 04:12:00,0.92915,0.92915,0.92915,0.92915,42600000.0
2009-10-12 04:13:00,0.92915,0.92915,0.92915,0.92915,162000000.0
2009-10-12 04:14:00,0.92915,0.92915,0.92915,0.92915,77400000.0
2009-10-12 04:15:00,0.92915,0.92915,0.92915,0.92915,75600000.0
2009-10-12 04:16:00,0.92915,0.92915,0.92915,0.92915,124100000.0
2009-10-12 04:17:00,0.92915,0.92915,0.9291,0.92915,50000000.0
2009-10-12 04:18:00,0.92915,0.92915,0.92915,0.92915,93000000.0
2009-10-12 04:19:00,0.9292,0.9292,0.92915,0.92915,101800000.0
2009-10-12 04:20:00,0.92915,0.92915,0.92915,0.92915,397200000.0
2009-10-12 04:21:00,0.92915,0.9292,0.92915,0.92915,149200000.0
2009-10-12 04:22:00,0.92915,0.92915,0.92915,0.92915,19400000.0
2009-10-12 04:23:00,0.92915,0.92915,0.92915,0.92915,64800000.0
2009-10-12 04:24:00,0.9292,0.92925,0.92915,0.92915,146500000.0
2009-10-12 04:25:00,0.92915,0.92925,0.92915,0.92915,244600000.0
2009-10-12 04:26:00,0.92915,0.92915,0.92915,0.92915,51200000.0
2009-10-12 04:27:00,0.92915,0.92915,0.92915,0.92915,190400000.0
2009-10-12 04:28:00,0.92915,0.92915,0.9288,0.9289,335100000.0
2009-10-12 04:29:00,0.9289,0.9289,0.9289,0.9289,25400000.0
2009-10-12 04:30:00,0.92885,0.92915,0.92885,0.92915,191200000.0
2009-10-12 04:31:00,0.92915,0.92915,0.92915,0.92915,181400000.0
2009-10-12 04:32:00,0.92915,0.92915,0.92905,0.92905,59000000.0
2009-10-12 04:33:00,0.9291,0.92915,0.929,0.9291,255800001.0
2009-10-12 04:34:00,0.9291,0.9291,0.92905,0.9291,56200000.0
2009-10-12 04:35:00,0.9291,0.92915,0.9291,0.92915,92700000.0
2009-10-12 04:36:00,0.92915,0.92915,0.9291,0.92915,88000000.0
2009-10-12 04:37:00,0.92915,0.92915,0.9291,0.9291,126200000.0
2009-10-12 04:38:00,0.9291,0.9292,0.9291,0.92915,196500000.0
2009-10-12 04:39:00,0.92915,0.92915,0.9291,0.9291,331400000.0
2009-10-12 04:40:00,0.9291,0.9291,0.9291,0.9291,67500000.0
2009-10-12 04:41:00,0.9291,0.9291,0.92895,0.92895,171100000.0
2009-10-12 04:42:00,0.9289,0.92915,0.92885,0.929,320800000.0
2009-10-12 04:43:00,0.92895,0.9291,0.92895,0.929,319700000.0
2009-10-12 04:44:00,0.92895,0.92915,0.92895,0.92915,462900000.0
2009-10-12 04:45:00,0.92915,0.9293,0.9291,0.92915,399100000.0
2009-10-12 04:46:00,0.9291,0.9292,0.92875,0.9288,484900003.0
2009-10-12 04:47:00,0.9288,0.9289,0.9288,0.92885,108400000.0
2009-10-12 04:48:00,0.92885,0.9289,0.9288,0.9289,171000000.0
2009-10-12 04:49:00,0.9289,0.92905,0.9288,0.9288,444800000.0
2009-10-12 04:50:00,0.9288,0.92895,0.9288,0.9289,568600000.0
2009-10-12 04:51:00,0.9289,0.929,0.92885,0.9289,495200001.0
2009-10-12 04:52:00,0.9289,0.92895,0.9288,0.9288,197200000.0
2009-10-12 04:53:00,0.92885,0.9289,0.92875,0.92875,437200001.0
2009-10-12 04:54:00,0.92875,0.92875,0.92875,0.92875,69600000.0
2009-10-12 04:55:00,0.92875,0.92875,0.9285,0.92855,357400000.0
2009-10-12 04:56:00,0.92855,0.92875,0.9285,0.9287,847300003.0
2009-10-12 04:57:00,0.9287,0.9287,0.92845,0.92855,447300000.0
2009-10-12 04:58:00,0.92855,0.92865,0.9285,0.9285,502400001.0
2009-10-12 04:59:00,0.9285,0.9286,0.9283,0.9286,680600002.0
2009-10-12 05:00:00,0.9286,0.9287,0.92855,0.9286,371000000.0
2009-10-12 05:01:00,0.92855,0.9286,0.92855,0.92855,370399999.0
2009-10-12 05:02:00,0.92855,0.92865,0.92845,0.92865,331500001.0
2009-10-12 05:03:00,0.9285,0.92853,0.92841,0.92845,45900000.0
2009-10-12 05:04:00,0.92865,0.92865,0.92865,0.92865,93200000.0
2009-10-12 05:05:00,0.92865,0.92865,0.92865,0.92865,215200000.0
2009-10-12 05:06:00,0.92865,0.92875,0.92865,0.9287,162200000.0
2009-10-12 05:07:00,0.92875,0.92875,0.92875,0.92875,4800000.0
2009-10-12 05:08:00,0.9287,0.9287,0.9287,0.9287,51400000.0
2009-10-12 05:09:00,0.9287,0.9287,0.92845,0.9285,83000000.0
2009-10-12 05:10:00,0.9285,0.92865,0.9285,0.9286,324200000.0
2009-10-12 05:11:00,0.92865,0.92865,0.92845,0.9285,431500000.0
2009-10-12 05:12:00,0.9285,0.92865,0.9285,0.9286,247400000.0
2009-10-12 05:13:00,0.9286,0.9286,0.9286,0.9286,59800000.0
2009-10-12 05:14:00,0.9286,0.92865,0.9285,0.9286,371700000.0
2009-10-12 05:15:00,0.9286,0.92865,0.9286,0.9286,235200000.0
2009-10-12 05:16:00,0.9286,0.92865,0.9286,0.92865,51400000.0
2009-10-12 05:17:00,0.92865,0.92865,0.9286,0.9286,16400000.0
2009-10-12 05:18:00,0.9286,0.92865,0.9285,0.92865,275400000.0
2009-10-12 05:19:00,0.92865,0.92865,0.9285,0.9286,53100000.0
2009-10-12 05:20:00,0.9286,0.9286,0.9286,0.9286,11000000.0
2009-10-12 05:21:00,0.9285,0.92855,0.9285,0.92855,96000000.0
2009-10-12 05:22:00,0.9285,0.92855,0.9284,0.9285,242700000.0
2009-10-12 05:23:00,0.9285,0.92855,0.92835,0.9284,687300000.0
2009-10-12 05:24:00,0.9284,0.92855,0.92835,0.92835,176200000.0
2009-10-12 05:25:00,0.92835,0.92835,0.92835,0.92835,34000000.0
2009-10-12 05:26:00,0.92835,0.92845,0.92835,0.9284,553800000.0
2009-10-12 05:27:00,0.9284,0.92845,0.92835,0.92835,464600000.0
2009-10-12 05:28:00,0.92835,0.92845,0.92835,0.9284,137400000.0
2009-10-12 05:29:00,0.9284,0.92855,0.9284,0.9285,59700000.0
2009-10-12 05:30:00,0.9286,0.92875,0.9285,0.92875,59600000.0
2009-10-12 05:31:00,0.92875,0.9288,0.92865,0.92865,67400000.0
2009-10-12 05:32:00,0.92865,0.92865,0.92855,0.92865,65100000.0
2009-10-12 05:33:00,0.92865,0.9287,0.92865,0.9287,45600000.0
2009-10-12 05:34:00,0.9287,0.9287,0.92855,0.9286,94600000.0
2009-10-12 05:35:00,0.9287,0.9287,0.92865,0.9287,31200000.0
2009-10-12 05:36:00,0.9287,0.92875,0.9286,0.9287,90900000.0
2009-10-12 05:37:00,0.9287,0.92875,0.92865,0.92865,55200000.0
2009-10-12 05:38:00,0.92865,0.9287,0.92865,0.92865,52800000.0
2009-10-12 05:39:00,0.92865,0.92865,0.92855,0.92855,124000000.0
2009-10-12 05:40:00,0.92855,0.92855,0.9285,0.92855,89600000.0
2009-10-12 05:41:00,0.92855,0.92865,0.9285,0.9286,243600001.0
2009-10-12 05:42:00,0.9286,0.92865,0.9286,0.92865,14600000.0
2009-10-12 05:43:00,0.92865,0.9287,0.92865,0.9287,32800000.0
2009-10-12 05:44:00,0.9287,0.92875,0.9287,0.92875,18800000.0
2009-10-12 05:45:00,0.92875,0.92875,0.92875,0.92875,19000000.0
2009-10-12 05:46:00,0.92875,0.9288,0.9287,0.9287,228800000.0
2009-10-12 05:47:00,0.9287,0.92875,0.9287,0.9287,159000000.0
2009-10-12 05:48:00,0.92865,0.92875,0.92855,0.92865,379500000.0
2009-10-12 05:49:00,0.92865,0.9287,0.92865,0.9287,26800000.0
2009-10-12 05:50:00,0.9287,0.9287,0.9287,0.9287,11200000.0
2009-10-12 05:51:00,0.9287,0.9287,0.9286,0.9287,198800000.0
2009-10-12 05:52:00,0.9287,0.9287,0.92865,0.92865,106800000.0
2009-10-12 05:53:00,0.92865,0.9288,0.92865,0.92875,92800000.0
2009-10-12 05:54:00,0.92875,0.9288,0.92865,0.9288,292600000.0
2009-10-12 05:55:00,0.92875,0.9288,0.9287,0.9288,222400000.0
2009-10-12 05:56:00,0.9288,0.9288,0.9287,0.9287,70100000.0
2009-10-12 05:57:00,0.9287,0.92875,0.92865,0.92865,92900000.0
2009-10-12 05:58:00,0.92865,0.92865,0.92855,0.92865,86600000.0
2009-10-12 05:59:00,0.92865,0.92865,0.9285,0.92855,209400000.0
2009-10-12 06:00:00,0.92855,0.9286,0.92855,0.9286,116400000.0
2009-10-12 06:01:00,0.9286,0.9286,0.9286,0.9286,47300000.0
2009-10-12 06:02:00,0.9286,0.9286,0.9286,0.9286,65400000.0
2009-10-12 06:03:00,0.9286,0.9286,0.9286,0.9286,45400000.0
2009-10-12 06:04:00,0.9286,0.9286,0.92855,0.9286,44600000.0
2009-10-12 06:05:00,0.9286,0.9286,0.92855,0.9286,94500000.0
2009-10-12 06:06:00,0.9286,0.9286,0.9285,0.92855,423200001.0
2009-10-12 06:07:00,0.92855,0.9286,0.9285,0.92855,93700000.0
2009-10-12 06:08:00,0.9286,0.9286,0.92855,0.9286,92300000.0
2009-10-12 06:09:00,0.9286,0.9286,0.9286,0.9286,6800000.0
2009-10-12 06:10:00,0.9286,0.92865,0.9286,0.9286,63600000.0
2009-10-12 06:11:00,0.92855,0.92855,0.9283,0.92835,128400000.0
2009-10-12 06:12:00,0.92835,0.9284,0.92825,0.9283,122999999.0
2009-10-12 06:13:00,0.92825,0.92835,0.92825,0.9283,286599999.0
2009-10-12 06:14:00,0.9283,0.9284,0.9283,0.9284,289700001.0
2009-10-12 06:15:00,0.9284,0.9285,0.9284,0.9285,348400000.0
2009-10-12 06:16:00,0.9285,0.92855,0.9284,0.9285,382900000.0
2009-10-12 06:17:00,0.9285,0.9285,0.92845,0.92845,129900000.0
2009-10-12 06:18:00,0.92845,0.92855,0.9284,0.9285,165200001.0
2009-10-12 06:19:00,0.9285,0.9285,0.92835,0.92835,179500000.0
2009-10-12 06:20:00,0.92835,0.9284,0.92835,0.9284,145400000.0
2009-10-12 06:21:00,0.9284,0.92845,0.9284,0.92845,95200000.0
2009-10-12 06:22:00,0.92845,0.9285,0.92835,0.9285,182900000.0
2009-10-12 06:23:00,0.9285,0.92855,0.92845,0.9285,156400000.0
2009-10-12 06:24:00,0.9285,0.92855,0.92845,0.92845,234200000.0
2009-10-12 06:25:00,0.9285,0.92855,0.9285,0.92855,99600000.0
2009-10-12 06:26:00,0.92855,0.92855,0.92855,0.92855,21600000.0
2009-10-12 06:27:00,0.92855,0.92855,0.9284,0.9284,84900000.0
2009-10-12 06:28:00,0.9284,0.9285,0.92835,0.92835,100700000.0
2009-10-12 06:29:00,0.92835,0.9284,0.92835,0.92835,91800000.0
2009-10-12 06:30:00,0.92835,0.9284,0.92825,0.92825,276500000.0
2009-10-12 06:31:00,0.92825,0.9283,0.92825,0.9283,180000000.0
2009-10-12 06:32:00,0.9283,0.9283,0.9283,0.9283,49600000.0
2009-10-12 06:33:00,0.9283,0.9283,0.92825,0.92825,103500000.0
2009-10-12 06:34:00,0.92825,0.92825,0.92825,0.92825,12200000.0
2009-10-12 06:35:00,0.92825,0.92825,0.92825,0.92825,21900000.0
2009-10-12 06:36:00,0.92825,0.92825,0.92825,0.92825,147900000.0
2009-10-12 06:37:00,0.92825,0.9283,0.9282,0.9282,117700000.0
2009-10-12 06:38:00,0.9283,0.9283,0.9283,0.9283,32400000.0
2009-10-12 06:39:00,0.9283,0.9283,0.92825,0.9283,72000000.0
2009-10-12 06:40:00,0.9283,0.9283,0.92825,0.92825,212400000.0
2009-10-12 06:41:00,0.92825,0.92825,0.92825,0.92825,202200001.0
2009-10-12 06:42:00,0.92825,0.92825,0.92825,0.92825,194300000.0
2009-10-12 06:43:00,0.92825,0.92825,0.92825,0.92825,54300000.0
2009-10-12 06:44:00,0.92825,0.9284,0.92825,0.9283,524400001.0
2009-10-12 06:45:00,0.92825,0.92835,0.92825,0.9283,196900000.0
2009-10-12 06:46:00,0.9283,0.9283,0.92825,0.92825,42900000.0
2009-10-12 06:47:00,0.92825,0.9283,0.92825,0.92825,229300000.0
2009-10-12 06:48:00,0.92825,0.92825,0.92825,0.92825,25000000.0
2009-10-12 06:49:00,0.92825,0.92825,0.928,0.928,139500000.0
2009-10-12 06:50:00,0.928,0.928,0.928,0.928,6700000.0
2009-10-12 06:51:00,0.928,0.92805,0.928,0.92805,73300000.0
2009-10-12 06:52:00,0.92805,0.92805,0.92805,0.92805,9100000.0
2009-10-12 06:53:00,0.92805,0.92805,0.928,0.92805,138800000.0
2009-10-12 06:54:00,0.928,0.928,0.928,0.928,129000000.0
2009-10-12 06:55:00,0.9279,0.92795,0.9279,0.92795,112000000.0
2009-10-12 06:56:00,0.92795,0.92795,0.92785,0.92785,156900000.0
2009-10-12 06:57:00,0.92785,0.92795,0.92785,0.92795,51300000.0
2009-10-12 06:58:00,0.92795,0.92795,0.92795,0.92795,25800000.0
2009-10-12 06:59:00,0.92795,0.928,0.92795,0.928,22000000.0
2009-10-12 07:00:00,0.928,0.928,0.92795,0.92795,5600000.0
2009-10-12 07:01:00,0.928,0.9281,0.928,0.928,158100000.0
2009-10-12 07:02:00,0.928,0.928,0.92795,0.92795,97000000.0
2009-10-12 07:03:00,0.92795,0.928,0.92795,0.928,87800000.0
2009-10-12 07:04:00,0.928,0.928,0.92795,0.928,195400000.0
2009-10-12 07:05:00,0.928,0.92805,0.928,0.928,141600000.0
2009-10-12 07:06:00,0.928,0.928,0.928,0.928,229600000.0
2009-10-12 07:07:00,0.928,0.92805,0.928,0.92805,216600000.0
2009-10-12 07:08:00,0.92805,0.92805,0.928,0.92805,126400000.0
2009-10-12 07:09:00,0.92805,0.92805,0.92805,0.92805,45200000.0
2009-10-12 07:10:00,0.92805,0.92805,0.92805,0.92805,65600000.0
2009-10-12 07:11:00,0.92805,0.9282,0.92805,0.9282,552000000.0
2009-10-12 07:12:00,0.9282,0.9282,0.92815,0.92815,260800000.0
2009-10-12 07:13:00,0.92815,0.92815,0.9281,0.9281,88900000.0
2009-10-12 07:14:00,0.9281,0.9281,0.92805,0.9281,45800000.0
2009-10-12 07:15:00,0.9281,0.9281,0.92805,0.92805,135100000.0
2009-10-12 07:16:00,0.92805,0.92815,0.9279,0.9279,193000000.0
2009-10-12 07:17:00,0.9279,0.92795,0.92775,0.92775,255200000.0
2009-10-12 07:18:00,0.92775,0.9278,0.92775,0.92775,364300000.0
2009-10-12 07:19:00,0.92775,0.92785,0.92775,0.92785,38200000.0
2009-10-12 07:20:00,0.92785,0.92785,0.92765,0.92765,82100000.0
2009-10-12 07:21:00,0.92765,0.92765,0.9273,0.9273,191400000.0
2009-10-12 07:22:00,0.9273,0.9274,0.92685,0.92685,802600001.0
2009-10-12 07:23:00,0.9268,0.92715,0.92675,0.92705,645300000.0
2009-10-12 07:24:00,0.92705,0.9271,0.9269,0.9271,420200000.0
2009-10-12 07:25:00,0.9271,0.92725,0.9271,0.92725,317000000.0
2009-10-12 07:26:00,0.92725,0.92735,0.9272,0.92725,200900000.0
2009-10-12 07:27:00,0.92725,0.92725,0.9272,0.92725,137600000.0
2009-10-12 07:28:00,0.9272,0.9273,0.92715,0.9272,253099998.0
2009-10-12 07:29:00,0.9272,0.92725,0.92715,0.92725,223999998.0
2009-10-12 07:30:00,0.9272,0.92735,0.9272,0.9273,394000000.0
2009-10-12 07:31:00,0.9274,0.9275,0.9274,0.9275,218800000.0
2009-10-12 07:32:00,0.9275,0.92755,0.9274,0.9275,704000000.0
2009-10-12 07:33:00,0.9275,0.92765,0.92745,0.92765,510800000.0
2009-10-12 07:34:00,0.92765,0.92765,0.92755,0.92755,208400000.0
2009-10-12 07:35:00,0.92755,0.9276,0.92755,0.9276,340200000.0
2009-10-12 07:36:00,0.9276,0.9276,0.92745,0.9275,307200000.0
2009-10-12 07:37:00,0.9275,0.92755,0.9275,0.9275,436200000.0
2009-10-12 07:38:00,0.92755,0.92755,0.92745,0.9275,368200000.0
2009-10-12 07:39:00,0.9275,0.9275,0.92745,0.92745,95000000.0
2009-10-12 07:40:00,0.92745,0.9275,0.92745,0.92745,255600000.0
2009-10-12 07:41:00,0.92745,0.9275,0.9274,0.9274,399400000.0
2009-10-12 07:42:00,0.9274,0.9274,0.92735,0.9274,105400000.0
2009-10-12 07:43:00,0.9274,0.92745,0.92725,0.92735,530200000.0
2009-10-12 07:44:00,0.92735,0.92745,0.92735,0.9274,222500000.0
2009-10-12 07:45:00,0.92745,0.92745,0.92735,0.92735,284800000.0
2009-10-12 07:46:00,0.92735,0.9274,0.92735,0.9274,82800000.0
2009-10-12 07:47:00,0.92735,0.9274,0.9273,0.9273,133600000.0
2009-10-12 07:48:00,0.9273,0.9274,0.9273,0.9274,301600001.0
2009-10-12 07:49:00,0.9274,0.9276,0.92735,0.9276,303400000.0
2009-10-12 07:50:00,0.9276,0.92765,0.9275,0.92755,378000000.0
2009-10-12 07:51:00,0.92755,0.92785,0.92755,0.92785,338300000.0
2009-10-12 07:52:00,0.92785,0.92795,0.9278,0.92795,180000000.0
2009-10-12 07:53:00,0.92795,0.92795,0.9279,0.92795,241300000.0
2009-10-12 07:54:00,0.92795,0.928,0.9279,0.928,206800000.0
2009-10-12 07:55:00,0.928,0.928,0.9278,0.92785,225900000.0
2009-10-12 07:56:00,0.92785,0.92795,0.92785,0.92795,427800000.0
2009-10-12 07:57:00,0.92795,0.92805,0.92795,0.928,439500000.0
2009-10-12 07:58:00,0.92805,0.9283,0.928,0.9282,419200000.0
2009-10-12 07:59:00,0.9282,0.92835,0.9281,0.9282,223100000.0
2009-10-12 08:00:00,0.92815,0.9283,0.9281,0.9283,171100000.0
2009-10-12 08:01:00,0.9283,0.9284,0.9283,0.9283,105300000.0
2009-10-12 08:02:00,0.9283,0.92835,0.92825,0.9283,148300001.0
2009-10-12 08:03:00,0.92835,0.92835,0.92825,0.9283,139800000.0
2009-10-12 08:04:00,0.9283,0.9283,0.9283,0.9283,41000000.0
2009-10-12 08:05:00,0.9283,0.9283,0.92815,0.9283,225800000.0
2009-10-12 08:06:00,0.9283,0.92865,0.92825,0.92865,376000000.0
2009-10-12 08:07:00,0.92865,0.92895,0.9285,0.9288,1045600000.0
2009-10-12 08:08:00,0.9288,0.92935,0.9288,0.92935,569600000.0
2009-10-12 08:09:00,0.92935,0.9296,0.92925,0.92945,983300004.0
2009-10-12 08:10:00,0.92945,0.92945,0.9292,0.9292,508700000.0
2009-10-12 08:11:00,0.9292,0.9292,0.92905,0.92905,288100000.0
2009-10-12 08:12:00,0.92905,0.9293,0.92905,0.92925,596799999.0
2009-10-12 08:13:00,0.92925,0.92935,0.92925,0.9293,201800000.0
2009-10-12 08:14:00,0.9293,0.92955,0.9293,0.9295,843300000.0
2009-10-12 08:15:00,0.9295,0.92965,0.92945,0.9296,801600003.0
2009-10-12 08:16:00,0.92955,0.92955,0.9294,0.92945,567700002.0
2009-10-12 08:17:00,0.92945,0.92945,0.92925,0.9293,523000000.0
2009-10-12 08:18:00,0.9293,0.92935,0.92925,0.92925,384800000.0
2009-10-12 08:19:00,0.92925,0.9293,0.92925,0.92925,289800000.0
2009-10-12 08:20:00,0.92925,0.92935,0.92925,0.92925,625799999.0
2009-10-12 08:21:00,0.92925,0.92945,0.92925,0.92935,634200005.0
2009-10-12 08:22:00,0.92935,0.92945,0.9293,0.92935,630399998.0
2009-10-12 08:23:00,0.92935,0.92945,0.9293,0.9294,421000000.0
2009-10-12 08:24:00,0.9294,0.9295,0.9294,0.9295,472300001.0
2009-10-12 08:25:00,0.9295,0.92985,0.92945,0.9298,424100000.0
2009-10-12 08:26:00,0.9298,0.9298,0.9296,0.92975,213200000.0
2009-10-12 08:27:00,0.9297,0.9298,0.92955,0.92955,198600000.0
2009-10-12 08:28:00,0.9296,0.9297,0.92955,0.92965,313200000.0
2009-10-12 08:29:00,0.92965,0.9297,0.92955,0.92955,445600000.0
2009-10-12 08:30:00,0.9295,0.9297,0.9294,0.9296,802700003.0
2009-10-12 08:31:00,0.9296,0.92985,0.9296,0.92975,785100000.0
2009-10-12 08:32:00,0.92975,0.9299,0.92975,0.92975,669400000.0
2009-10-12 08:33:00,0.92975,0.9299,0.9296,0.92975,858499999.0
2009-10-12 08:34:00,0.9298,0.9298,0.92955,0.9296,523900000.0
2009-10-12 08:35:00,0.9296,0.92965,0.9295,0.9296,462499999.0
2009-10-12 08:36:00,0.9296,0.92985,0.92955,0.9298,383100003.0
2009-10-12 08:37:00,0.9298,0.92995,0.9297,0.92975,478400000.0
2009-10-12 08:38:00,0.92975,0.9298,0.92955,0.9296,409300000.0
2009-10-12 08:39:00,0.9296,0.92965,0.9295,0.92965,343500000.0
2009-10-12 08:40:00,0.92965,0.9298,0.92965,0.9298,312900001.0
2009-10-12 08:41:00,0.92985,0.9299,0.9298,0.9298,336099999.0
2009-10-12 08:42:00,0.9298,0.92985,0.92975,0.92975,219600000.0
2009-10-12 08:43:00,0.92975,0.9298,0.92975,0.9298,374400000.0
2009-10-12 08:44:00,0.9298,0.9298,0.92965,0.9298,521000002.0
2009-10-12 08:45:00,0.9298,0.92985,0.92975,0.92975,204700001.0
2009-10-12 08:46:00,0.92975,0.92985,0.9297,0.92985,430200001.0
2009-10-12 08:47:00,0.92985,0.92985,0.92975,0.92975,308600000.0
2009-10-12 08:48:00,0.92975,0.92985,0.92965,0.92985,269400000.0
2009-10-12 08:49:00,0.92985,0.92995,0.92975,0.92985,508300001.0
2009-10-12 08:50:00,0.92985,0.9301,0.92985,0.93005,511400001.0
2009-10-12 08:51:00,0.93005,0.93005,0.92995,0.93,163300000.0
2009-10-12 08:52:00,0.93,0.9301,0.93,0.93005,226200000.0
2009-10-12 08:53:00,0.93,0.93005,0.92985,0.93005,619200000.0
2009-10-12 08:54:00,0.93005,0.93015,0.92985,0.92995,443200000.0
2009-10-12 08:55:00,0.92995,0.93005,0.92985,0.9299,621799999.0
2009-10-12 08:56:00,0.92985,0.93005,0.9298,0.9298,753699997.0
2009-10-12 08:57:00,0.9298,0.92985,0.92965,0.9298,524200001.0
2009-10-12 08:58:00,0.9298,0.92985,0.9295,0.92955,902700000.0
2009-10-12 08:59:00,0.9295,0.92975,0.92945,0.9297,660799999.0
2009-10-12 09:00:00,0.9297,0.9299,0.92965,0.9298,628400001.0
2009-10-12 09:01:00,0.9298,0.93025,0.9298,0.9302,841200002.0
2009-10-12 09:02:00,0.9302,0.93025,0.93005,0.93005,507700000.0
2009-10-12 09:03:00,0.93005,0.9301,0.9299,0.93,821400001.0
2009-10-12 09:04:00,0.93005,0.93015,0.92995,0.9301,455200000.0
2009-10-12 09:05:00,0.9301,0.93085,0.9301,0.93085,729100001.0
2009-10-12 09:06:00,0.9308,0.9308,0.9303,0.9303,613500000.0
2009-10-12 09:07:00,0.9303,0.931,0.93025,0.93085,731400000.0
2009-10-12 09:08:00,0.93085,0.93095,0.9306,0.93075,775700000.0
2009-10-12 09:09:00,0.93075,0.93085,0.9307,0.9307,316100000.0
2009-10-12 09:10:00,0.93065,0.9307,0.9304,0.93065,849000000.0
2009-10-12 09:11:00,0.9306,0.9311,0.9306,0.931,835700004.0
2009-10-12 09:12:00,0.931,0.9315,0.931,0.9315,801000000.0
2009-10-12 09:13:00,0.93145,0.93155,0.93135,0.9315,472300000.0
2009-10-12 09:14:00,0.9315,0.9315,0.9313,0.93145,838500000.0
2009-10-12 09:15:00,0.93145,0.9315,0.93125,0.93135,705499999.0
2009-10-12 09:16:00,0.9313,0.93135,0.93125,0.9313,316400001.0
2009-10-12 09:17:00,0.9313,0.93155,0.9313,0.9315,634900000.0
2009-10-12 09:18:00,0.9315,0.9326,0.9315,0.93255,998200001.0
2009-10-12 09:19:00,0.9325,0.93255,0.93235,0.9324,784100000.0
2009-10-12 09:20:00,0.9324,0.93315,0.9324,0.93315,652400000.0
2009-10-12 09:21:00,0.93315,0.9335,0.9331,0.9332,1035200001.0
2009-10-12 09:22:00,0.9332,0.9332,0.93285,0.93295,887200001.0
2009-10-12 09:23:00,0.9329,0.9329,0.9327,0.9327,419700000.0
2009-10-12 09:24:00,0.9327,0.93295,0.9327,0.93295,1152500001.0
2009-10-12 09:25:00,0.9329,0.933,0.93275,0.933,941100001.0
2009-10-12 09:26:00,0.93295,0.9333,0.93295,0.93315,1049200001.0
2009-10-12 09:27:00,0.9332,0.93355,0.9331,0.93345,969300002.0
2009-10-12 09:28:00,0.93345,0.9335,0.93315,0.93315,707800000.0
2009-10-12 09:29:00,0.93315,0.93315,0.93295,0.93305,1017799999.0
2009-10-12 09:30:00,0.93305,0.9331,0.9329,0.9331,397600000.0
2009-10-12 09:31:00,0.93305,0.93305,0.9328,0.93285,598100001.0
2009-10-12 09:32:00,0.93285,0.93295,0.93265,0.93265,1323299998.0
2009-10-12 09:33:00,0.93265,0.9327,0.9326,0.93265,958900003.0
2009-10-12 09:34:00,0.93265,0.9327,0.9326,0.93265,436800000.0
2009-10-12 09:35:00,0.93265,0.9327,0.93265,0.93265,480400000.0
2009-10-12 09:36:00,0.93265,0.9328,0.9326,0.9327,736500001.0
2009-10-12 09:37:00,0.9327,0.9328,0.9326,0.93265,659800000.0
2009-10-12 09:38:00,0.93265,0.93265,0.93245,0.9325,515400001.0
2009-10-12 09:39:00,0.9325,0.9326,0.93235,0.9325,782300003.0
2009-10-12 09:40:00,0.93255,0.93255,0.9323,0.93245,567200000.0
2009-10-12 09:41:00,0.93245,0.93245,0.9323,0.93235,317400000.0
2009-10-12 09:42:00,0.93235,0.93245,0.9322,0.9323,573300000.0
2009-10-12 09:43:00,0.9323,0.9323,0.9322,0.93225,573500000.0
2009-10-12 09:44:00,0.93225,0.93225,0.9321,0.93215,864400002.0
2009-10-12 09:45:00,0.93215,0.9323,0.93215,0.9322,1222900002.0
2009-10-12 09:46:00,0.9322,0.93225,0.93215,0.93225,325900000.0
2009-10-12 09:47:00,0.9323,0.9323,0.932,0.9321,543700001.0
2009-10-12 09:48:00,0.9321,0.93215,0.932,0.93205,796600001.0
2009-10-12 09:49:00,0.93205,0.93225,0.93205,0.9322,787099998.0
2009-10-12 09:50:00,0.93225,0.9323,0.93215,0.93215,516800000.0
2009-10-12 09:51:00,0.93215,0.9323,0.9321,0.9322,963200000.0
2009-10-12 09:52:00,0.9322,0.93235,0.9322,0.9323,473100000.0
2009-10-12 09:53:00,0.9323,0.93235,0.9322,0.93225,602300000.0
2009-10-12 09:54:00,0.93225,0.9325,0.93225,0.9325,548000002.0
2009-10-12 09:55:00,0.9325,0.93255,0.9324,0.9325,239800000.0
2009-10-12 09:56:00,0.9325,0.93255,0.93245,0.93245,266600001.0
2009-10-12 09:57:00,0.93245,0.9325,0.93245,0.9325,236800001.0
2009-10-12 09:58:00,0.9325,0.93255,0.93245,0.93255,461200005.0
2009-10-12 09:59:00,0.93255,0.93275,0.93255,0.93275,748000000.0
2009-10-12 10:00:00,0.93275,0.93275,0.9326,0.93265,548900000.0
2009-10-12 10:01:00,0.93265,0.9328,0.93265,0.93265,395600000.0
2009-10-12 10:02:00,0.93265,0.9328,0.9326,0.9327,641800000.0
2009-10-12 10:03:00,0.93275,0.93275,0.93265,0.93275,505700001.0
2009-10-12 10:04:00,0.9327,0.93275,0.9327,0.93275,379300000.0
2009-10-12 10:05:00,0.93275,0.93275,0.9326,0.9327,569699999.0
2009-10-12 10:06:00,0.9327,0.9327,0.93255,0.9326,613800004.0
2009-10-12 10:07:00,0.9326,0.9326,0.9325,0.93255,264200000.0
2009-10-12 10:08:00,0.9325,0.93255,0.93245,0.93245,303100000.0
2009-10-12 10:09:00,0.93245,0.9325,0.9324,0.93245,512999996.0
2009-10-12 10:10:00,0.93245,0.9326,0.93245,0.9325,847400000.0
2009-10-12 10:11:00,0.9325,0.93255,0.93245,0.93245,487699998.0
2009-10-12 10:12:00,0.9325,0.93255,0.9324,0.9325,676300000.0
2009-10-12 10:13:00,0.9325,0.93265,0.9325,0.93265,707900000.0
2009-10-12 10:14:00,0.93265,0.9328,0.9325,0.9327,1021400000.0
2009-10-12 10:15:00,0.9327,0.9329,0.9326,0.9327,691600000.0
2009-10-12 10:16:00,0.9327,0.9329,0.93265,0.93285,613199999.0
2009-10-12 10:17:00,0.9329,0.93295,0.93275,0.93285,558800001.0
2009-10-12 10:18:00,0.93285,0.933,0.93285,0.9329,765300001.0
2009-10-12 10:19:00,0.9329,0.93305,0.93275,0.9328,1000800006.0
2009-10-12 10:20:00,0.9328,0.93285,0.9327,0.93285,251400000.0
2009-10-12 10:21:00,0.93285,0.9329,0.9328,0.9328,153800000.0
2009-10-12 10:22:00,0.9328,0.9328,0.93265,0.93265,683400000.0
2009-10-12 10:23:00,0.93265,0.9328,0.9326,0.93275,681600000.0
2009-10-12 10:24:00,0.93275,0.9328,0.93265,0.9327,573700000.0
2009-10-12 10:25:00,0.9327,0.9327,0.93255,0.93265,562000000.0
2009-10-12 10:26:00,0.93265,0.9327,0.9326,0.9327,502200000.0
2009-10-12 10:27:00,0.93275,0.9329,0.9327,0.93285,992699998.0
2009-10-12 10:28:00,0.93285,0.93285,0.93275,0.9328,358200001.0
2009-10-12 10:29:00,0.9328,0.93285,0.93275,0.93275,382099999.0
2009-10-12 10:30:00,0.93275,0.93285,0.93275,0.93285,316200000.0
2009-10-12 10:31:00,0.93285,0.93285,0.9328,0.93285,75200000.0
2009-10-12 10:32:00,0.93285,0.93295,0.9327,0.9328,399899998.0
2009-10-12 10:33:00,0.9328,0.9329,0.93255,0.9326,986300000.0
2009-10-12 10:34:00,0.9326,0.93265,0.9326,0.93265,560200000.0
2009-10-12 10:35:00,0.93265,0.93275,0.93265,0.93275,470699999.0
2009-10-12 10:36:00,0.93275,0.93285,0.93275,0.93275,322800000.0
2009-10-12 10:37:00,0.93275,0.9328,0.9327,0.93275,175700000.0
2009-10-12 10:38:00,0.93275,0.9329,0.9327,0.9329,367700000.0
2009-10-12 10:39:00,0.9329,0.9332,0.9329,0.93315,676899999.0
2009-10-12 10:40:00,0.93315,0.9333,0.93315,0.9332,811300000.0
2009-10-12 10:41:00,0.93315,0.9332,0.93305,0.9331,601799998.0
2009-10-12 10:42:00,0.9331,0.9331,0.933,0.93305,461900000.0
2009-10-12 10:43:00,0.93305,0.9332,0.933,0.9331,363100000.0
2009-10-12 10:44:00,0.9331,0.93325,0.93305,0.93305,784999998.0
2009-10-12 10:45:00,0.93305,0.93305,0.933,0.93305,601100000.0
2009-10-12 10:46:00,0.93305,0.9333,0.933,0.93325,384800000.0
2009-10-12 10:47:00,0.93325,0.9337,0.93325,0.9337,385700000.0
2009-10-12 10:48:00,0.9337,0.9337,0.93365,0.93365,429799998.0
2009-10-12 10:49:00,0.93365,0.9338,0.9336,0.9338,572500002.0
2009-10-12 10:50:00,0.9338,0.93385,0.9334,0.9334,524400001.0
2009-10-12 10:51:00,0.9334,0.9335,0.93335,0.93335,771600000.0
2009-10-12 10:52:00,0.9334,0.93345,0.9333,0.9334,843799997.0
2009-10-12 10:53:00,0.93345,0.9335,0.9331,0.9331,825100001.0
2009-10-12 10:54:00,0.9331,0.9332,0.933,0.9331,1189199997.0
2009-10-12 10:55:00,0.93305,0.9332,0.93305,0.93315,730000000.0
2009-10-12 10:56:00,0.93315,0.9335,0.93315,0.9334,836899999.0
2009-10-12 10:57:00,0.9334,0.9335,0.93335,0.9335,415200000.0
2009-10-12 10:58:00,0.9335,0.9337,0.93345,0.9337,423399999.0
2009-10-12 10:59:00,0.9336,0.93365,0.9333,0.9334,437900000.0
2009-10-12 11:00:00,0.9334,0.9335,0.9334,0.9334,394000000.0
2009-10-12 11:01:00,0.9334,0.93345,0.93315,0.9332,514000001.0
2009-10-12 11:02:00,0.9332,0.9334,0.93315,0.9334,688900000.0
2009-10-12 11:03:00,0.9334,0.9335,0.9333,0.93345,651500000.0
2009-10-12 11:04:00,0.93345,0.93355,0.93335,0.93335,361400000.0
2009-10-12 11:05:00,0.93335,0.9337,0.93335,0.9336,581899999.0
2009-10-12 11:06:00,0.9336,0.93365,0.93345,0.93355,620199998.0
2009-10-12 11:07:00,0.93355,0.93355,0.93345,0.93345,351899999.0
2009-10-12 11:08:00,0.9335,0.93355,0.93345,0.9335,428800000.0
2009-10-12 11:09:00,0.93345,0.93355,0.93345,0.93355,433500000.0
2009-10-12 11:10:00,0.93355,0.9336,0.93345,0.93345,406400000.0
2009-10-12 11:11:00,0.93345,0.9335,0.93335,0.93335,510499999.0
2009-10-12 11:12:00,0.93335,0.9335,0.93335,0.9334,966999998.0
2009-10-12 11:13:00,0.9334,0.9337,0.93335,0.93365,582500001.0
2009-10-12 11:14:00,0.93365,0.93365,0.9336,0.93365,363000000.0
2009-10-12 11:15:00,0.93365,0.93365,0.93355,0.9336,314800000.0
2009-10-12 11:16:00,0.9336,0.9336,0.93335,0.9334,481799999.0
2009-10-12 11:17:00,0.9334,0.9334,0.93325,0.93325,264800000.0
2009-10-12 11:18:00,0.93325,0.93325,0.933,0.93315,264800000.0
2009-10-12 11:19:00,0.93315,0.9332,0.9331,0.93315,653500002.0
2009-10-12 11:20:00,0.9332,0.93345,0.9332,0.93325,921300004.0
2009-10-12 11:21:00,0.93325,0.9334,0.9332,0.9334,535500000.0
2009-10-12 11:22:00,0.9334,0.9334,0.9332,0.9332,443400000.0
2009-10-12 11:23:00,0.9332,0.9334,0.9332,0.93335,675200001.0
2009-10-12 11:24:00,0.93335,0.93335,0.9332,0.93325,565100000.0
2009-10-12 11:25:00,0.93325,0.9338,0.93325,0.93375,1268300000.0
2009-10-12 11:26:00,0.9338,0.9339,0.9337,0.93385,483500000.0
2009-10-12 11:27:00,0.93385,0.93405,0.93385,0.93385,844299999.0
2009-10-12 11:28:00,0.9339,0.934,0.9338,0.9338,684499999.0
2009-10-12 11:29:00,0.9338,0.9338,0.93345,0.93375,1023100005.0
2009-10-12 11:30:00,0.93375,0.9339,0.93375,0.93385,458300000.0
2009-10-12 11:31:00,0.93385,0.9339,0.9338,0.9339,389400000.0
2009-10-12 11:32:00,0.93395,0.9342,0.93395,0.93405,653400000.0
2009-10-12 11:33:00,0.93405,0.93415,0.934,0.93405,405000002.0
2009-10-12 11:34:00,0.934,0.934,0.93385,0.9339,820100001.0
2009-10-12 11:35:00,0.9339,0.93405,0.9339,0.93405,207400000.0
2009-10-12 11:36:00,0.93405,0.93405,0.93385,0.93395,150800001.0
2009-10-12 11:37:00,0.93385,0.934,0.93365,0.93395,569199999.0
2009-10-12 11:38:00,0.93395,0.9345,0.93395,0.9344,629800001.0
2009-10-12 11:39:00,0.9344,0.9345,0.93415,0.93415,699099999.0
2009-10-12 11:40:00,0.93415,0.93415,0.9341,0.93415,75700000.0
2009-10-12 11:41:00,0.93415,0.93425,0.9341,0.9342,589199996.0
2009-10-12 11:42:00,0.93415,0.93435,0.93405,0.9342,902099999.0
2009-10-12 11:43:00,0.9342,0.9343,0.93415,0.9342,379700000.0
2009-10-12 11:44:00,0.9342,0.9342,0.93405,0.93405,544000002.0
2009-10-12 11:45:00,0.93405,0.9341,0.934,0.9341,571800006.0
2009-10-12 11:46:00,0.93415,0.9342,0.9341,0.9341,273700000.0
2009-10-12 11:47:00,0.9341,0.93415,0.93405,0.93415,346000003.0
2009-10-12 11:48:00,0.9342,0.9342,0.9341,0.93415,177400000.0
2009-10-12 11:49:00,0.93415,0.93415,0.934,0.93405,500100000.0
2009-10-12 11:50:00,0.9341,0.9342,0.9341,0.93415,442399999.0
2009-10-12 11:51:00,0.93415,0.93415,0.9341,0.93415,192200000.0
2009-10-12 11:52:00,0.93415,0.93415,0.93415,0.93415,40800000.0
2009-10-12 11:53:00,0.93415,0.93425,0.93415,0.93425,213900000.0
2009-10-12 11:54:00,0.9343,0.93455,0.93425,0.93455,556099999.0
2009-10-12 11:55:00,0.93455,0.93455,0.93425,0.93425,482800000.0
2009-10-12 11:56:00,0.93425,0.93425,0.9339,0.93415,564000003.0
2009-10-12 11:57:00,0.93415,0.93445,0.93415,0.93435,850100002.0
2009-10-12 11:58:00,0.93435,0.9346,0.9343,0.9345,620300000.0
2009-10-12 11:59:00,0.9345,0.9345,0.9339,0.9339,1071500000.0
2009-10-12 12:00:00,0.93385,0.9341,0.93355,0.9341,1210800001.0
2009-10-12 12:01:00,0.9341,0.93445,0.9341,0.93445,853699998.0
2009-10-12 12:02:00,0.93445,0.93455,0.9343,0.93435,775200000.0
2009-10-12 12:03:00,0.93435,0.93455,0.9343,0.9345,493100000.0
2009-10-12 12:04:00,0.9345,0.9346,0.93445,0.9345,225500001.0
2009-10-12 12:05:00,0.9345,0.9345,0.9342,0.9343,547199999.0
2009-10-12 12:06:00,0.9343,0.9346,0.93425,0.9346,729100000.0
2009-10-12 12:07:00,0.9346,0.9346,0.9342,0.9342,571400000.0
2009-10-12 12:08:00,0.9342,0.9344,0.93415,0.9342,979100004.0
2009-10-12 12:09:00,0.9342,0.93435,0.93415,0.93435,365300001.0
2009-10-12 12:10:00,0.93435,0.93435,0.93405,0.9341,490400000.0
2009-10-12 12:11:00,0.93415,0.9343,0.93415,0.9342,999599999.0
2009-10-12 12:12:00,0.9342,0.93425,0.93415,0.93425,692699998.0
2009-10-12 12:13:00,0.93425,0.9343,0.9341,0.93415,521999997.0
2009-10-12 12:14:00,0.93415,0.93425,0.9341,0.93425,378599997.0
2009-10-12 12:15:00,0.93425,0.93435,0.9339,0.93395,944700002.0
2009-10-12 12:16:00,0.934,0.9341,0.9339,0.934,805699995.0
2009-10-12 12:17:00,0.93395,0.93405,0.93385,0.934,784300000.0
2009-10-12 12:18:00,0.934,0.93415,0.934,0.9341,404700001.0
2009-10-12 12:19:00,0.9341,0.93425,0.934,0.934,747600001.0
2009-10-12 12:20:00,0.93395,0.93435,0.93395,0.9342,673199999.0
2009-10-12 12:21:00,0.9342,0.93435,0.9342,0.9343,448500004.0
2009-10-12 12:22:00,0.9343,0.9344,0.93415,0.93425,573800003.0
2009-10-12 12:23:00,0.93425,0.93435,0.9342,0.93425,198200000.0
2009-10-12 12:24:00,0.93425,0.9344,0.93425,0.93425,474600003.0
2009-10-12 12:25:00,0.93435,0.93445,0.9343,0.93445,337100000.0
2009-10-12 12:26:00,0.9344,0.93445,0.93435,0.93445,299500000.0
2009-10-12 12:27:00,0.93445,0.93445,0.9343,0.93445,341100000.0
2009-10-12 12:28:00,0.9345,0.9345,0.93445,0.93445,256300000.0
2009-10-12 12:29:00,0.93445,0.93445,0.9343,0.9344,734700000.0
2009-10-12 12:30:00,0.93445,0.93445,0.93425,0.93425,398200000.0
2009-10-12 12:31:00,0.93425,0.9347,0.9342,0.93465,807999997.0
2009-10-12 12:32:00,0.93465,0.9347,0.93455,0.93465,497900000.0
2009-10-12 12:33:00,0.93465,0.93475,0.93455,0.93475,807799998.0
2009-10-12 12:34:00,0.9348,0.93485,0.93465,0.9348,660400000.0
2009-10-12 12:35:00,0.9348,0.93485,0.93475,0.9348,129700000.0
2009-10-12 12:36:00,0.9348,0.9348,0.93475,0.93475,240300000.0
2009-10-12 12:37:00,0.93475,0.9349,0.93475,0.9348,779699999.0
2009-10-12 12:38:00,0.9348,0.9349,0.9345,0.93455,585200001.0
2009-10-12 12:39:00,0.93455,0.93455,0.93445,0.93455,546099999.0
2009-10-12 12:40:00,0.93455,0.93485,0.93455,0.9348,470300001.0
2009-10-12 12:41:00,0.9348,0.93485,0.9347,0.9348,440700000.0
2009-10-12 12:42:00,0.9348,0.9348,0.93475,0.9348,194700000.0
2009-10-12 12:43:00,0.9348,0.93485,0.93465,0.9347,461800000.0
2009-10-12 12:44:00,0.9347,0.93475,0.9344,0.9344,701600000.0
2009-10-12 12:45:00,0.9344,0.93445,0.93415,0.93415,711000000.0
2009-10-12 12:46:00,0.93415,0.93425,0.93415,0.93415,741499997.0
2009-10-12 12:47:00,0.93415,0.93425,0.93395,0.9342,639300001.0
2009-10-12 12:48:00,0.9342,0.9342,0.93405,0.93405,238700001.0
2009-10-12 12:49:00,0.93405,0.9341,0.93405,0.9341,112700000.0
2009-10-12 12:50:00,0.9341,0.93425,0.9341,0.93415,275100001.0
2009-10-12 12:51:00,0.93415,0.9342,0.9341,0.9341,130900000.0
2009-10-12 12:52:00,0.93415,0.93415,0.9338,0.93385,513200002.0
2009-10-12 12:53:00,0.9339,0.93405,0.93365,0.93395,888800001.0
2009-10-12 12:54:00,0.934,0.9344,0.93395,0.9344,878500000.0
2009-10-12 12:55:00,0.9344,0.9344,0.93425,0.9343,645699996.0
2009-10-12 12:56:00,0.9343,0.93435,0.9341,0.93425,687200000.0
2009-10-12 12:57:00,0.93425,0.93435,0.9342,0.93435,342100000.0
2009-10-12 12:58:00,0.93435,0.9344,0.93425,0.9343,358200000.0
2009-10-12 12:59:00,0.9343,0.93465,0.9343,0.93465,282400001.0
2009-10-12 13:00:00,0.93465,0.93465,0.9342,0.9342,240000000.0
2009-10-12 13:01:00,0.9342,0.93445,0.93415,0.93425,679599999.0
2009-10-12 13:02:00,0.9343,0.9343,0.93425,0.93425,196100000.0
2009-10-12 13:03:00,0.9343,0.93445,0.93425,0.93445,597800002.0
2009-10-12 13:04:00,0.93445,0.93445,0.93405,0.93415,665700000.0
2009-10-12 13:05:00,0.93415,0.9342,0.93415,0.9342,228900000.0
2009-10-12 13:06:00,0.9342,0.9342,0.93405,0.93415,397100000.0
2009-10-12 13:07:00,0.93415,0.93415,0.93395,0.93395,220900000.0
2009-10-12 13:08:00,0.9339,0.934,0.9337,0.93395,457000000.0
2009-10-12 13:09:00,0.93395,0.93405,0.9339,0.934,353900000.0
2009-10-12 13:10:00,0.93395,0.9343,0.93395,0.9343,491500002.0
2009-10-12 13:11:00,0.93435,0.9344,0.9341,0.9341,649700000.0
2009-10-12 13:12:00,0.9341,0.93415,0.93405,0.93405,613300000.0
2009-10-12 13:13:00,0.93405,0.9341,0.934,0.9341,279300002.0
2009-10-12 13:14:00,0.9341,0.93415,0.93405,0.93405,573800000.0
2009-10-12 13:15:00,0.93405,0.9341,0.93395,0.93395,478500000.0
2009-10-12 13:16:00,0.93395,0.934,0.9338,0.93395,462999999.0
2009-10-12 13:17:00,0.9339,0.9339,0.9338,0.9338,408199999.0
2009-10-12 13:18:00,0.93385,0.93385,0.9337,0.9337,181400000.0
2009-10-12 13:19:00,0.9337,0.9339,0.93365,0.9339,490600000.0
2009-10-12 13:20:00,0.9339,0.93395,0.9339,0.9339,346000000.0
2009-10-12 13:21:00,0.9339,0.9339,0.9339,0.9339,140700000.0
2009-10-12 13:22:00,0.9339,0.93405,0.9338,0.93405,404100000.0
2009-10-12 13:23:00,0.93405,0.9341,0.93395,0.93395,122400000.0
2009-10-12 13:24:00,0.93395,0.93395,0.9339,0.93395,175100000.0
2009-10-12 13:25:00,0.9339,0.9341,0.9339,0.9341,236499998.0
2009-10-12 13:26:00,0.9341,0.9342,0.9341,0.9341,165500000.0
2009-10-12 13:27:00,0.93415,0.9342,0.9341,0.9342,279900000.0
2009-10-12 13:28:00,0.9342,0.93425,0.9342,0.9342,158900000.0
2009-10-12 13:29:00,0.9342,0.93425,0.9342,0.9342,258000000.0
2009-10-12 13:30:00,0.9342,0.93445,0.9342,0.9344,530300000.0
2009-10-12 13:31:00,0.9344,0.9344,0.93415,0.93415,769500000.0
2009-10-12 13:32:00,0.93415,0.9342,0.93415,0.93415,163100000.0
2009-10-12 13:33:00,0.93415,0.9342,0.9341,0.9342,171900000.0
2009-10-12 13:34:00,0.9342,0.9342,0.93415,0.93415,452199996.0
2009-10-12 13:35:00,0.93415,0.93425,0.934,0.934,316200001.0
2009-10-12 13:36:00,0.934,0.9341,0.9339,0.93395,655799999.0
2009-10-12 13:37:00,0.93395,0.9341,0.9339,0.93395,362300000.0
2009-10-12 13:38:00,0.93395,0.934,0.93395,0.93395,359800000.0
2009-10-12 13:39:00,0.93395,0.93405,0.9339,0.93395,543899999.0
2009-10-12 13:40:00,0.93395,0.93405,0.93385,0.9339,296800000.0
2009-10-12 13:41:00,0.9339,0.93395,0.9338,0.9338,179600000.0
2009-10-12 13:42:00,0.9338,0.9338,0.9331,0.93325,769800000.0
2009-10-12 13:43:00,0.93325,0.9335,0.93325,0.9334,710699998.0
2009-10-12 13:44:00,0.9334,0.9335,0.93315,0.93335,525500004.0
2009-10-12 13:45:00,0.93335,0.9334,0.93325,0.9333,606299999.0
2009-10-12 13:46:00,0.9333,0.9334,0.9329,0.9329,877599999.0
2009-10-12 13:47:00,0.9329,0.93295,0.9328,0.93295,1031100000.0
2009-10-12 13:48:00,0.93295,0.93295,0.93275,0.93275,793900002.0
2009-10-12 13:49:00,0.93275,0.9329,0.93275,0.9329,1441700000.0
2009-10-12 13:50:00,0.9329,0.9329,0.93275,0.93285,833199999.0
2009-10-12 13:51:00,0.93285,0.93295,0.93275,0.9329,1024700003.0
2009-10-12 13:52:00,0.9329,0.93315,0.93285,0.93315,973799999.0
2009-10-12 13:53:00,0.9331,0.9332,0.93305,0.93315,538200000.0
2009-10-12 13:54:00,0.93315,0.9332,0.93315,0.9332,116700000.0
2009-10-12 13:55:00,0.93315,0.9332,0.93295,0.93295,343300000.0
2009-10-12 13:56:00,0.9329,0.9332,0.9329,0.93315,562900002.0
2009-10-12 13:57:00,0.93315,0.9332,0.93305,0.93315,256800000.0
2009-10-12 13:58:00,0.9331,0.9332,0.9331,0.93315,517300000.0
2009-10-12 13:59:00,0.9332,0.93325,0.9331,0.9332,445900000.0
2009-10-12 14:00:00,0.9332,0.9332,0.93295,0.933,689899999.0
2009-10-12 14:01:00,0.933,0.9331,0.93295,0.93295,1313299996.0
2009-10-12 14:02:00,0.93295,0.933,0.93295,0.93295,890199991.0
2009-10-12 14:03:00,0.93295,0.93295,0.9328,0.9328,546600001.0
2009-10-12 14:04:00,0.9328,0.93285,0.9327,0.93275,1115999997.0
2009-10-12 14:05:00,0.9328,0.93295,0.93275,0.93295,302899998.0
2009-10-12 14:06:00,0.93295,0.93295,0.9329,0.9329,452999999.0
2009-10-12 14:07:00,0.9329,0.93315,0.9329,0.93305,759800003.0
2009-10-12 14:08:00,0.93315,0.93315,0.93305,0.9331,422999999.0
2009-10-12 14:09:00,0.9331,0.93315,0.93295,0.93295,573300001.0
2009-10-12 14:10:00,0.93295,0.93315,0.93295,0.93305,383800000.0
2009-10-12 14:11:00,0.933,0.93325,0.933,0.93315,559900000.0
2009-10-12 14:12:00,0.93315,0.93315,0.93305,0.9331,204300000.0
2009-10-12 14:13:00,0.9331,0.93325,0.9331,0.9332,490600000.0
2009-10-12 14:14:00,0.9332,0.93325,0.9332,0.9332,802900000.0
2009-10-12 14:15:00,0.9332,0.9334,0.9332,0.9333,363200000.0
2009-10-12 14:16:00,0.9333,0.9336,0.9333,0.9334,827799998.0
2009-10-12 14:17:00,0.93345,0.9335,0.93335,0.9334,1095800003.0
2009-10-12 14:18:00,0.9334,0.93355,0.9333,0.9334,861200000.0
2009-10-12 14:19:00,0.9334,0.93355,0.9334,0.9334,756800001.0
2009-10-12 14:20:00,0.9334,0.93355,0.9333,0.93345,1036800001.0
2009-10-12 14:21:00,0.93345,0.9335,0.9333,0.93335,916700002.0
2009-10-12 14:22:00,0.93335,0.9334,0.9333,0.9333,513700002.0
2009-10-12 14:23:00,0.9333,0.93335,0.93315,0.9332,903099997.0
2009-10-12 14:24:00,0.9332,0.93325,0.93315,0.9332,656800000.0
2009-10-12 14:25:00,0.9332,0.93335,0.9332,0.9333,684900001.0
2009-10-12 14:26:00,0.93335,0.93355,0.9333,0.93355,297300000.0
2009-10-12 14:27:00,0.93355,0.93365,0.93355,0.9336,731700001.0
2009-10-12 14:28:00,0.9336,0.93365,0.9334,0.9334,727799998.0
2009-10-12 14:29:00,0.9334,0.93345,0.93335,0.9334,934100000.0
2009-10-12 14:30:00,0.9334,0.93345,0.93335,0.9334,886399999.0
2009-10-12 14:31:00,0.9334,0.93345,0.9334,0.9334,376000000.0
2009-10-12 14:32:00,0.9334,0.93345,0.93325,0.93325,646000001.0
2009-10-12 14:33:00,0.93325,0.9333,0.9332,0.93325,908299996.0
2009-10-12 14:34:00,0.93325,0.93355,0.93325,0.93355,1297899996.0
2009-10-12 14:35:00,0.93355,0.93355,0.93345,0.9335,890400004.0
2009-10-12 14:36:00,0.9335,0.9337,0.9335,0.9336,578600000.0
2009-10-12 14:37:00,0.9336,0.9336,0.93355,0.9336,194400001.0
2009-10-12 14:38:00,0.9336,0.9336,0.93355,0.9336,418800000.0
2009-10-12 14:39:00,0.9336,0.9336,0.93355,0.9336,123100000.0
2009-10-12 14:40:00,0.9336,0.9336,0.93335,0.93335,473100000.0
2009-10-12 14:41:00,0.93335,0.9335,0.93335,0.9335,448500000.0
2009-10-12 14:42:00,0.9335,0.93355,0.93345,0.9335,474099999.0
2009-10-12 14:43:00,0.9335,0.9335,0.9334,0.9334,356099999.0
2009-10-12 14:44:00,0.9334,0.9334,0.93335,0.93335,403500000.0
2009-10-12 14:45:00,0.93335,0.93345,0.93335,0.9334,513000000.0
2009-10-12 14:46:00,0.9334,0.93355,0.9334,0.93355,803599999.0
2009-10-12 14:47:00,0.93355,0.93355,0.93345,0.93345,337500000.0
2009-10-12 14:48:00,0.93345,0.9335,0.93345,0.93345,196700000.0
2009-10-12 14:49:00,0.93345,0.93345,0.93335,0.93335,62800000.0
2009-10-12 14:50:00,0.93335,0.93335,0.9333,0.9333,129800000.0
2009-10-12 14:51:00,0.9333,0.93345,0.9333,0.93345,640700001.0
2009-10-12 14:52:00,0.93345,0.93345,0.9334,0.9334,583400000.0
2009-10-12 14:53:00,0.9334,0.93355,0.93335,0.93345,813499999.0
2009-10-12 14:54:00,0.93345,0.93345,0.9333,0.9333,502599997.0
2009-10-12 14:55:00,0.9333,0.9335,0.9333,0.9333,956999996.0
2009-10-12 14:56:00,0.9333,0.93345,0.9331,0.93315,476100001.0
2009-10-12 14:57:00,0.93315,0.9333,0.9331,0.93315,571100000.0
2009-10-12 14:58:00,0.93315,0.9333,0.9331,0.93315,1246200008.0
2009-10-12 14:59:00,0.93315,0.9332,0.93305,0.9331,1219299998.0
2009-10-12 15:00:00,0.93305,0.93315,0.93305,0.93305,978300001.0
2009-10-12 15:01:00,0.93305,0.9331,0.9329,0.9329,453100000.0
2009-10-12 15:02:00,0.9329,0.933,0.9329,0.93295,634200001.0
2009-10-12 15:03:00,0.93295,0.9331,0.9329,0.93305,841400001.0
2009-10-12 15:04:00,0.93305,0.9331,0.933,0.93305,469500005.0
2009-10-12 15:05:00,0.9331,0.9331,0.93295,0.93305,373800000.0
2009-10-12 15:06:00,0.933,0.93305,0.93295,0.93295,525800000.0
2009-10-12 15:07:00,0.93295,0.93295,0.93295,0.93295,200300000.0
2009-10-12 15:08:00,0.93295,0.93305,0.93295,0.933,423800000.0
2009-10-12 15:09:00,0.933,0.9333,0.933,0.9332,415200000.0
2009-10-12 15:10:00,0.9332,0.9333,0.9331,0.9333,433000000.0
2009-10-12 15:11:00,0.9333,0.9333,0.9332,0.93325,35400000.0
2009-10-12 15:12:00,0.9333,0.9333,0.93315,0.9332,131800000.0
2009-10-12 15:13:00,0.9332,0.9332,0.9331,0.93315,293500000.0
2009-10-12 15:14:00,0.93315,0.93315,0.9331,0.9331,260100000.0
2009-10-12 15:15:00,0.9331,0.9332,0.9331,0.9331,229600000.0
2009-10-12 15:16:00,0.9331,0.93315,0.9331,0.9331,273200000.0
2009-10-12 15:17:00,0.9331,0.9332,0.9331,0.9332,429700000.0
2009-10-12 15:18:00,0.9332,0.9334,0.9332,0.9334,564400002.0
2009-10-12 15:19:00,0.9334,0.93345,0.9333,0.9334,614999999.0
2009-10-12 15:20:00,0.9334,0.9334,0.93335,0.93335,271400000.0
2009-10-12 15:21:00,0.93335,0.9335,0.93335,0.9335,327300003.0
2009-10-12 15:22:00,0.9335,0.93355,0.93345,0.93355,272700001.0
2009-10-12 15:23:00,0.93355,0.93365,0.93355,0.93365,474999999.0
2009-10-12 15:24:00,0.93365,0.9339,0.9336,0.9339,794100002.0
2009-10-12 15:25:00,0.9339,0.93395,0.9337,0.93375,621700005.0
2009-10-12 15:26:00,0.93375,0.93375,0.93365,0.93365,645800003.0
2009-10-12 15:27:00,0.9337,0.9342,0.9337,0.9342,912900000.0
2009-10-12 15:28:00,0.9342,0.9342,0.93415,0.93415,422600000.0
2009-10-12 15:29:00,0.93415,0.9342,0.9341,0.93415,599000000.0
2009-10-12 15:30:00,0.93415,0.93435,0.93415,0.93435,814399999.0
2009-10-12 15:31:00,0.93435,0.9344,0.9341,0.93425,1097399996.0
2009-10-12 15:32:00,0.93425,0.9345,0.9341,0.93445,979600000.0
2009-10-12 15:33:00,0.93445,0.93455,0.9344,0.93445,1316300006.0
2009-10-12 15:34:00,0.9345,0.9346,0.9339,0.9339,1347599998.0
2009-10-12 15:35:00,0.9339,0.93395,0.93345,0.9335,1391500000.0
2009-10-12 15:36:00,0.93345,0.9336,0.93325,0.9336,1560500001.0
2009-10-12 15:37:00,0.9336,0.93365,0.9334,0.93355,1104000007.0
2009-10-12 15:38:00,0.93355,0.9336,0.9334,0.93345,604399998.0
2009-10-12 15:39:00,0.93345,0.93355,0.9334,0.93345,410399999.0
2009-10-12 15:40:00,0.9334,0.93355,0.9333,0.93335,778800003.0
2009-10-12 15:41:00,0.9333,0.9337,0.9333,0.93365,1088800000.0
2009-10-12 15:42:00,0.93365,0.93385,0.93365,0.93365,876000003.0
2009-10-12 15:43:00,0.9337,0.93375,0.93355,0.93365,1256999999.0
2009-10-12 15:44:00,0.93365,0.9337,0.93355,0.93355,932999997.0
2009-10-12 15:45:00,0.93355,0.93385,0.93355,0.9336,942200001.0
2009-10-12 15:46:00,0.93355,0.9339,0.93345,0.9338,1114299997.0
2009-10-12 15:47:00,0.9338,0.93415,0.9338,0.93415,1004199999.0
2009-10-12 15:48:00,0.9341,0.93425,0.93405,0.93425,734500001.0
2009-10-12 15:49:00,0.93425,0.93445,0.93425,0.93435,1288600005.0
2009-10-12 15:50:00,0.93435,0.93445,0.93425,0.93445,1012600002.0
2009-10-12 15:51:00,0.9345,0.93485,0.93445,0.9346,1052800000.0
2009-10-12 15:52:00,0.9346,0.93475,0.93455,0.93475,773299993.0
2009-10-12 15:53:00,0.93475,0.9348,0.93475,0.93475,975099996.0
2009-10-12 15:54:00,0.93475,0.93485,0.93455,0.9348,1038600000.0
2009-10-12 15:55:00,0.9348,0.93495,0.9348,0.9349,1141200001.0
2009-10-12 15:56:00,0.9349,0.93525,0.9349,0.93525,799599999.0
2009-10-12 15:57:00,0.93525,0.9354,0.93525,0.9353,423100000.0
2009-10-12 15:58:00,0.9353,0.93565,0.9353,0.93565,807999998.0
2009-10-12 15:59:00,0.93565,0.9357,0.93545,0.9355,690999999.0
2009-10-12 16:00:00,0.9355,0.93565,0.9355,0.93555,375500000.0
2009-10-12 16:01:00,0.9355,0.93565,0.93545,0.9356,589800003.0
2009-10-12 16:02:00,0.9356,0.9356,0.9354,0.9356,892599998.0
2009-10-12 16:03:00,0.9356,0.93575,0.93545,0.9355,548200001.0
2009-10-12 16:04:00,0.9355,0.9355,0.9353,0.93535,1041399994.0
2009-10-12 16:05:00,0.93535,0.9354,0.93535,0.9354,630299997.0
2009-10-12 16:06:00,0.9354,0.9354,0.93535,0.9354,617300002.0
2009-10-12 16:07:00,0.9354,0.93545,0.93515,0.9352,1153499999.0
2009-10-12 16:08:00,0.9352,0.93525,0.9351,0.93515,856599997.0
2009-10-12 16:09:00,0.93515,0.93515,0.93505,0.93505,952500001.0
2009-10-12 16:10:00,0.93505,0.9351,0.935,0.9351,1280500012.0
2009-10-12 16:11:00,0.9351,0.9351,0.93485,0.9349,993900001.0
2009-10-12 16:12:00,0.9349,0.9352,0.93485,0.9352,649099999.0
2009-10-12 16:13:00,0.9352,0.93535,0.93515,0.9352,570299999.0
2009-10-12 16:14:00,0.9352,0.9353,0.93515,0.93525,920999997.0
2009-10-12 16:15:00,0.93525,0.93555,0.9352,0.93555,694200001.0
2009-10-12 16:16:00,0.93555,0.9361,0.93555,0.93585,1123999999.0
2009-10-12 16:17:00,0.93585,0.93625,0.93585,0.93625,1187000001.0
2009-10-12 16:18:00,0.93625,0.93645,0.93615,0.93635,1404600010.0
2009-10-12 16:19:00,0.93635,0.9364,0.93615,0.93625,1115300002.0
2009-10-12 16:20:00,0.9362,0.93635,0.93615,0.93635,833099999.0
2009-10-12 16:21:00,0.93635,0.9364,0.9362,0.93625,714799999.0
2009-10-12 16:22:00,0.93625,0.9366,0.93625,0.9366,874200003.0
2009-10-12 16:23:00,0.9366,0.93685,0.93655,0.93675,498300001.0
2009-10-12 16:24:00,0.93675,0.9374,0.9367,0.9374,444700000.0
2009-10-12 16:25:00,0.93735,0.93745,0.93715,0.93725,526600000.0
2009-10-12 16:26:00,0.93725,0.93725,0.93705,0.9371,572300000.0
2009-10-12 16:27:00,0.9371,0.9371,0.93675,0.93675,1244199998.0
2009-10-12 16:28:00,0.93675,0.9368,0.9367,0.9368,530600000.0
2009-10-12 16:29:00,0.9368,0.93685,0.9366,0.93665,928500000.0
2009-10-12 16:30:00,0.93665,0.93665,0.93655,0.93655,680000001.0
2009-10-12 16:31:00,0.93655,0.93665,0.9365,0.9365,423200003.0
2009-10-12 16:32:00,0.9365,0.937,0.9365,0.93685,1124699995.0
2009-10-12 16:33:00,0.93685,0.93695,0.93675,0.93695,899499999.0
2009-10-12 16:34:00,0.93695,0.93705,0.9369,0.93705,646199999.0
2009-10-12 16:35:00,0.93705,0.9372,0.937,0.93715,899600001.0
2009-10-12 16:36:00,0.93715,0.9374,0.93715,0.9374,932999997.0
2009-10-12 16:37:00,0.9374,0.93745,0.9373,0.93735,814600002.0
2009-10-12 16:38:00,0.93735,0.9374,0.93725,0.93725,744499999.0
2009-10-12 16:39:00,0.93725,0.93725,0.9371,0.9371,576800000.0
2009-10-12 16:40:00,0.9371,0.9371,0.937,0.93705,715200004.0
2009-10-12 16:41:00,0.937,0.93705,0.93695,0.93695,651700000.0
2009-10-12 16:42:00,0.93695,0.93695,0.9367,0.93675,790100000.0
2009-10-12 16:43:00,0.93675,0.93675,0.93675,0.93675,460500000.0
2009-10-12 16:44:00,0.93675,0.93695,0.9367,0.93695,813900002.0
2009-10-12 16:45:00,0.93695,0.93715,0.93695,0.9371,927399992.0
2009-10-12 16:46:00,0.9371,0.93715,0.93695,0.93695,678700000.0
2009-10-12 16:47:00,0.93695,0.93735,0.93695,0.93725,964899997.0
2009-10-12 16:48:00,0.93725,0.9375,0.9372,0.9374,749200001.0
2009-10-12 16:49:00,0.9374,0.9377,0.9374,0.93765,664100002.0
2009-10-12 16:50:00,0.93765,0.93765,0.93755,0.9376,612300000.0
2009-10-12 16:51:00,0.9376,0.93765,0.93755,0.9376,568100001.0
2009-10-12 16:52:00,0.9376,0.93765,0.93755,0.9376,602999999.0
2009-10-12 16:53:00,0.9376,0.93775,0.93755,0.93755,1040100003.0
2009-10-12 16:54:00,0.93755,0.9376,0.9374,0.9375,607200000.0
2009-10-12 16:55:00,0.93755,0.93755,0.9374,0.9374,697100002.0
2009-10-12 16:56:00,0.9374,0.93745,0.93735,0.93745,1005800000.0
2009-10-12 16:57:00,0.93745,0.93745,0.93735,0.93745,819700003.0
2009-10-12 16:58:00,0.93745,0.9376,0.9374,0.93745,1156099996.0
2009-10-12 16:59:00,0.93745,0.938,0.93745,0.93795,982800004.0
2009-10-12 17:00:00,0.93795,0.9383,0.93795,0.938,1361200001.0
2009-10-12 17:01:00,0.938,0.93805,0.9379,0.9379,351499998.0
2009-10-12 17:02:00,0.9379,0.93795,0.93775,0.93775,651400001.0
2009-10-12 17:03:00,0.93775,0.9379,0.93775,0.9379,708700002.0
2009-10-12 17:04:00,0.9379,0.93795,0.9378,0.93785,235199998.0
2009-10-12 17:05:00,0.93785,0.93785,0.9378,0.9378,765199996.0
2009-10-12 17:06:00,0.9378,0.93785,0.9377,0.9377,692900002.0
2009-10-12 17:07:00,0.9377,0.93775,0.9376,0.93765,895000003.0
2009-10-12 17:08:00,0.93765,0.93765,0.9375,0.93755,1083800003.0
2009-10-12 17:09:00,0.9376,0.9376,0.9374,0.93745,375100000.0
2009-10-12 17:10:00,0.93745,0.93745,0.9371,0.9371,1129499998.0
2009-10-12 17:11:00,0.9371,0.9371,0.937,0.93705,840500001.0
2009-10-12 17:12:00,0.93705,0.93705,0.93665,0.9367,980100001.0
2009-10-12 17:13:00,0.9368,0.93685,0.9366,0.93665,675800000.0
2009-10-12 17:14:00,0.93665,0.93665,0.93655,0.9366,699499995.0
2009-10-12 17:15:00,0.9366,0.9369,0.93655,0.93685,945599999.0
2009-10-12 17:16:00,0.93685,0.9369,0.9368,0.93685,895800000.0
2009-10-12 17:17:00,0.93685,0.937,0.9368,0.9369,1059300004.0
2009-10-12 17:18:00,0.9369,0.93705,0.9369,0.93705,364100000.0
2009-10-12 17:19:00,0.937,0.93705,0.93695,0.93695,396700000.0
2009-10-12 17:20:00,0.93695,0.937,0.9369,0.93695,594399999.0
2009-10-12 17:21:00,0.93695,0.93695,0.9368,0.9368,236800000.0
2009-10-12 17:22:00,0.93685,0.93705,0.9368,0.937,514399999.0
2009-10-12 17:23:00,0.937,0.93705,0.93685,0.93695,537100000.0
2009-10-12 17:24:00,0.93695,0.9372,0.93695,0.93705,393500001.0
2009-10-12 17:25:00,0.93705,0.9372,0.93705,0.93715,441300002.0
2009-10-12 17:26:00,0.93715,0.9372,0.9371,0.93715,704300002.0
2009-10-12 17:27:00,0.93715,0.93715,0.93695,0.93695,734200000.0
2009-10-12 17:28:00,0.93695,0.93705,0.93695,0.93695,604600002.0
2009-10-12 17:29:00,0.93695,0.93695,0.93685,0.93685,307200000.0
2009-10-12 17:30:00,0.9368,0.9368,0.93645,0.9365,598199998.0
2009-10-12 17:31:00,0.9365,0.9366,0.93645,0.93655,650599998.0
2009-10-12 17:32:00,0.93655,0.9366,0.9365,0.9365,292700000.0
2009-10-12 17:33:00,0.9365,0.9365,0.93635,0.9364,451900002.0
2009-10-12 17:34:00,0.9364,0.9365,0.9362,0.9364,779799999.0
2009-10-12 17:35:00,0.9364,0.9364,0.9362,0.9363,558299997.0
2009-10-12 17:36:00,0.9363,0.93635,0.93625,0.9363,300099999.0
2009-10-12 17:37:00,0.9363,0.93655,0.93625,0.9365,557400000.0
2009-10-12 17:38:00,0.93645,0.9368,0.9364,0.93675,807300001.0
2009-10-12 17:39:00,0.93675,0.9368,0.93665,0.93665,446799999.0
2009-10-12 17:40:00,0.93665,0.9367,0.93665,0.93665,468799999.0
2009-10-12 17:41:00,0.93665,0.9367,0.93665,0.9367,871000000.0
2009-10-12 17:42:00,0.9367,0.93685,0.93665,0.93665,749999999.0
2009-10-12 17:43:00,0.93665,0.9368,0.93665,0.9367,454000001.0
2009-10-12 17:44:00,0.9367,0.93675,0.9366,0.9367,541899998.0
2009-10-12 17:45:00,0.93665,0.9368,0.93655,0.9367,720099997.0
2009-10-12 17:46:00,0.9367,0.9367,0.93655,0.9366,337200001.0
2009-10-12 17:47:00,0.9366,0.93665,0.9366,0.93665,144200000.0
2009-10-12 17:48:00,0.93665,0.93665,0.93655,0.93655,35100000.0
2009-10-12 17:49:00,0.93655,0.93655,0.93615,0.93615,434200000.0
2009-10-12 17:50:00,0.93615,0.93635,0.93615,0.93635,790300003.0
2009-10-12 17:51:00,0.93635,0.93655,0.93625,0.93645,879499998.0
2009-10-12 17:52:00,0.9365,0.93675,0.93645,0.93675,605500001.0
2009-10-12 17:53:00,0.93675,0.9368,0.93675,0.9368,217599999.0
2009-10-12 17:54:00,0.93675,0.9371,0.93675,0.93705,588799997.0
2009-10-12 17:55:00,0.93705,0.93725,0.93705,0.9372,468699999.0
2009-10-12 17:56:00,0.9372,0.9373,0.93705,0.9371,717700000.0
2009-10-12 17:57:00,0.9371,0.9372,0.937,0.9372,579300001.0
2009-10-12 17:58:00,0.9372,0.9373,0.93695,0.93725,1057099995.0
2009-10-12 17:59:00,0.93725,0.93735,0.9371,0.93735,923499999.0
2009-10-12 18:00:00,0.9373,0.9374,0.9373,0.9374,394199999.0
2009-10-12 18:01:00,0.9374,0.93745,0.93735,0.9374,540299999.0
2009-10-12 18:02:00,0.9374,0.9374,0.9373,0.9374,727899998.0
2009-10-12 18:03:00,0.9374,0.9374,0.937,0.937,466400000.0
2009-10-12 18:04:00,0.93695,0.93715,0.93695,0.9371,408299999.0
2009-10-12 18:05:00,0.9371,0.9372,0.9371,0.93715,653399995.0
2009-10-12 18:06:00,0.93715,0.9372,0.93715,0.93715,605199997.0
2009-10-12 18:07:00,0.93715,0.93715,0.937,0.9371,430100000.0
2009-10-12 18:08:00,0.9371,0.9371,0.9369,0.93695,586599999.0
2009-10-12 18:09:00,0.93695,0.93695,0.9367,0.9368,661099996.0
2009-10-12 18:10:00,0.9368,0.93685,0.93665,0.9368,632599999.0
2009-10-12 18:11:00,0.9368,0.9368,0.93665,0.9367,510900000.0
2009-10-12 18:12:00,0.9367,0.93675,0.93655,0.93665,812499999.0
2009-10-12 18:13:00,0.93665,0.93685,0.93665,0.93685,573200000.0
2009-10-12 18:14:00,0.93685,0.9369,0.9366,0.9367,827599999.0
2009-10-12 18:15:00,0.9367,0.9368,0.9366,0.9368,769799997.0
2009-10-12 18:16:00,0.9368,0.9368,0.93665,0.9367,787399999.0
2009-10-12 18:17:00,0.9367,0.9368,0.93665,0.93675,970099997.0
2009-10-12 18:18:00,0.93675,0.93685,0.9367,0.9367,559299999.0
2009-10-12 18:19:00,0.9367,0.9368,0.9367,0.9368,391899999.0
2009-10-12 18:20:00,0.93675,0.9368,0.9367,0.93675,422800000.0
2009-10-12 18:21:00,0.93675,0.93675,0.9367,0.93675,383399998.0
2009-10-12 18:22:00,0.93675,0.9368,0.93665,0.9367,275999996.0
2009-10-12 18:23:00,0.9367,0.9367,0.93655,0.9366,847500001.0
2009-10-12 18:24:00,0.9366,0.93665,0.9365,0.9365,399800000.0
2009-10-12 18:25:00,0.9365,0.9365,0.9365,0.9365,164600000.0
2009-10-12 18:26:00,0.9365,0.9365,0.93645,0.9365,67799998.0
2009-10-12 18:27:00,0.93645,0.9365,0.93645,0.9365,129600001.0
2009-10-12 18:28:00,0.9365,0.9365,0.93645,0.9365,542900000.0
2009-10-12 18:29:00,0.9365,0.9365,0.9365,0.9365,29600000.0
2009-10-12 18:30:00,0.9365,0.93655,0.9365,0.93655,197300000.0
2009-10-12 18:31:00,0.93655,0.93655,0.93645,0.93645,196799999.0
2009-10-12 18:32:00,0.93645,0.9365,0.93645,0.93645,259200000.0
2009-10-12 18:33:00,0.93645,0.93655,0.93645,0.93655,366199999.0
2009-10-12 18:34:00,0.93655,0.9366,0.93645,0.93645,492600000.0
2009-10-12 18:35:00,0.93645,0.9365,0.93645,0.93645,174100000.0
2009-10-12 18:36:00,0.9365,0.93655,0.9365,0.9365,253000000.0
2009-10-12 18:37:00,0.9365,0.9365,0.9365,0.9365,470900000.0
2009-10-12 18:38:00,0.9365,0.9365,0.9365,0.9365,36000000.0
2009-10-12 18:39:00,0.9365,0.9365,0.93645,0.93645,225400001.0
2009-10-12 18:40:00,0.9365,0.93655,0.9365,0.93655,210200000.0
2009-10-12 18:41:00,0.93655,0.9366,0.93655,0.9366,58700000.0
2009-10-12 18:42:00,0.9366,0.9367,0.9366,0.9367,54700000.0
2009-10-12 18:43:00,0.9367,0.9367,0.93665,0.9367,76800000.0
2009-10-12 18:44:00,0.9367,0.93675,0.9366,0.93665,169700000.0
2009-10-12 18:45:00,0.93665,0.9367,0.9366,0.93665,296500000.0
2009-10-12 18:46:00,0.93665,0.9368,0.93665,0.9368,220400000.0
2009-10-12 18:47:00,0.9368,0.9368,0.93675,0.93675,351900000.0
2009-10-12 18:48:00,0.93675,0.93675,0.93675,0.93675,340800000.0
2009-10-12 18:49:00,0.93675,0.93675,0.93665,0.9367,317300000.0
2009-10-12 18:50:00,0.9367,0.93675,0.93665,0.9367,135800000.0
2009-10-12 18:51:00,0.93665,0.93675,0.93665,0.93665,251800001.0
2009-10-12 18:52:00,0.93665,0.93675,0.93665,0.9367,171800000.0
2009-10-12 18:53:00,0.9367,0.9367,0.9366,0.9366,406800000.0
2009-10-12 18:54:00,0.9366,0.93675,0.93655,0.93655,417200000.0
2009-10-12 18:55:00,0.93655,0.9366,0.9365,0.93655,393900000.0
2009-10-12 18:56:00,0.93655,0.9366,0.9365,0.93655,518900000.0
2009-10-12 18:57:00,0.93655,0.93655,0.93645,0.9365,352700000.0
2009-10-12 18:58:00,0.93645,0.93655,0.93645,0.93645,238400000.0
2009-10-12 18:59:00,0.93645,0.9365,0.93645,0.93645,696400003.0
2009-10-12 19:00:00,0.93645,0.9365,0.93645,0.93645,393800000.0
2009-10-12 19:01:00,0.93645,0.93655,0.93645,0.9365,439100000.0
2009-10-12 19:02:00,0.9365,0.9365,0.93645,0.9365,127500000.0
2009-10-12 19:03:00,0.9365,0.9366,0.9365,0.93655,50400000.0
2009-10-12 19:04:00,0.9365,0.93655,0.93645,0.93645,141799998.0
2009-10-12 19:05:00,0.93645,0.9365,0.93645,0.9365,242199999.0
2009-10-12 19:06:00,0.9365,0.9365,0.93645,0.9365,115900000.0
2009-10-12 19:07:00,0.9365,0.9365,0.9365,0.9365,197600000.0
2009-10-12 19:08:00,0.9365,0.9366,0.93645,0.93655,203600000.0
2009-10-12 19:09:00,0.93655,0.93655,0.9365,0.93655,263100001.0
2009-10-12 19:10:00,0.93655,0.93655,0.9365,0.9365,148600000.0
2009-10-12 19:11:00,0.9365,0.93655,0.9365,0.93655,144000000.0
2009-10-12 19:12:00,0.93655,0.9366,0.9365,0.9365,149300000.0
2009-10-12 19:13:00,0.9365,0.9365,0.93645,0.93645,67800000.0
2009-10-12 19:14:00,0.93645,0.9366,0.93645,0.9366,121100000.0
2009-10-12 19:15:00,0.9366,0.9366,0.93655,0.9366,34400000.0
2009-10-12 19:16:00,0.9366,0.93665,0.93655,0.9366,326100000.0
2009-10-12 19:17:00,0.9366,0.93665,0.93655,0.9366,315500000.0
2009-10-12 19:18:00,0.9366,0.93665,0.9366,0.9366,246000000.0
2009-10-12 19:19:00,0.9366,0.9366,0.9365,0.9365,409900000.0
2009-10-12 19:20:00,0.93655,0.93655,0.93645,0.93645,400000000.0
2009-10-12 19:21:00,0.93645,0.9365,0.93645,0.9365,192200000.0
2009-10-12 19:22:00,0.93655,0.9366,0.93655,0.9366,139400000.0
2009-10-12 19:23:00,0.93655,0.93665,0.93645,0.93645,391500000.0
2009-10-12 19:24:00,0.93645,0.9365,0.93625,0.9364,231700000.0
2009-10-12 19:25:00,0.9364,0.93645,0.93635,0.93635,137400000.0
2009-10-12 19:26:00,0.93635,0.9364,0.9363,0.9364,88900000.0
2009-10-12 19:27:00,0.9364,0.9364,0.9362,0.93625,261400000.0
2009-10-12 19:28:00,0.93625,0.9364,0.93625,0.9363,255600000.0
2009-10-12 19:29:00,0.9363,0.9364,0.93625,0.9364,113200000.0
2009-10-12 19:30:00,0.9364,0.9365,0.9363,0.93635,332300000.0
2009-10-12 19:31:00,0.93635,0.93635,0.9363,0.9363,67700000.0
2009-10-12 19:32:00,0.9363,0.93635,0.9362,0.9362,109900000.0
2009-10-12 19:33:00,0.9362,0.9363,0.9362,0.93625,228200000.0
2009-10-12 19:34:00,0.93625,0.93625,0.93615,0.93625,188400000.0
2009-10-12 19:35:00,0.93625,0.9363,0.9362,0.9363,325700000.0
2009-10-12 19:36:00,0.9363,0.9363,0.93625,0.93625,76800000.0
2009-10-12 19:37:00,0.93625,0.9363,0.93605,0.9362,195000000.0
2009-10-12 19:38:00,0.9362,0.9362,0.9359,0.93595,286700000.0
2009-10-12 19:39:00,0.93595,0.93595,0.93585,0.93595,310399998.0
2009-10-12 19:40:00,0.93595,0.936,0.93595,0.93595,46600000.0
2009-10-12 19:41:00,0.93595,0.93615,0.93595,0.936,221800000.0
2009-10-12 19:42:00,0.936,0.93605,0.9358,0.93585,296200000.0
2009-10-12 19:43:00,0.93585,0.9359,0.9358,0.9359,522800000.0
2009-10-12 19:44:00,0.9359,0.9359,0.93555,0.9356,302500000.0
2009-10-12 19:45:00,0.9356,0.9356,0.9352,0.93535,336200002.0
2009-10-12 19:46:00,0.93535,0.93555,0.93535,0.93545,346100000.0
2009-10-12 19:47:00,0.93545,0.9355,0.9353,0.93535,188400000.0
2009-10-12 19:48:00,0.9354,0.9355,0.93535,0.93545,429900000.0
2009-10-12 19:49:00,0.93545,0.9356,0.93535,0.9354,474099999.0
2009-10-12 19:50:00,0.9354,0.9354,0.9353,0.9353,135000000.0
2009-10-12 19:51:00,0.93535,0.93535,0.93525,0.93525,91800000.0
2009-10-12 19:52:00,0.93525,0.93525,0.935,0.93505,251000000.0
2009-10-12 19:53:00,0.93505,0.93525,0.93505,0.93525,527800000.0
2009-10-12 19:54:00,0.93525,0.9353,0.9352,0.9353,341000000.0
2009-10-12 19:55:00,0.93525,0.9355,0.9352,0.9355,363500002.0
2009-10-12 19:56:00,0.9355,0.9357,0.9355,0.9357,404600001.0
2009-10-12 19:57:00,0.9357,0.9357,0.93565,0.93565,160200000.0
2009-10-12 19:58:00,0.93565,0.93565,0.9356,0.9356,353400000.0
2009-10-12 19:59:00,0.9356,0.93575,0.9356,0.93565,217700000.0
2009-10-12 20:00:00,0.93565,0.93565,0.93555,0.9356,244800000.0
2009-10-12 20:01:00,0.9356,0.93565,0.9356,0.9356,328800000.0
2009-10-12 20:02:00,0.9356,0.9356,0.9355,0.93555,235300000.0
2009-10-12 20:03:00,0.93555,0.9356,0.9355,0.9356,161100000.0
2009-10-12 20:04:00,0.9356,0.9356,0.93555,0.9356,71600000.0
2009-10-12 20:05:00,0.9356,0.93565,0.9356,0.9356,83400000.0
2009-10-12 20:06:00,0.93565,0.93565,0.93555,0.93555,173900000.0
2009-10-12 20:07:00,0.93555,0.93555,0.93555,0.93555,67200000.0
2009-10-12 20:08:00,0.93555,0.93555,0.93555,0.93555,68800000.0
2009-10-12 20:09:00,0.93555,0.93555,0.93525,0.93525,179900000.0
2009-10-12 20:10:00,0.93525,0.9353,0.93505,0.93505,357700000.0
2009-10-12 20:11:00,0.9351,0.9351,0.935,0.93505,423700003.0
2009-10-12 20:12:00,0.9351,0.93515,0.935,0.93505,206600000.0
2009-10-12 20:13:00,0.93505,0.9351,0.93465,0.93475,350700000.0
2009-10-12 20:14:00,0.93475,0.9349,0.9347,0.9349,237700000.0
2009-10-12 20:15:00,0.9349,0.93505,0.9349,0.93505,172999999.0
2009-10-12 20:16:00,0.93505,0.93525,0.93505,0.93525,437300000.0
2009-10-12 20:17:00,0.93525,0.9357,0.93525,0.9357,981499999.0
2009-10-12 20:18:00,0.9357,0.9357,0.9356,0.93565,326100000.0
2009-10-12 20:19:00,0.93565,0.9357,0.9355,0.9355,372500000.0
2009-10-12 20:20:00,0.9355,0.9356,0.93535,0.9356,631000000.0
2009-10-12 20:21:00,0.9356,0.93565,0.93545,0.93565,948300001.0
2009-10-12 20:22:00,0.93555,0.93565,0.93555,0.9356,256300000.0
2009-10-12 20:23:00,0.9356,0.9357,0.9355,0.9355,656700002.0
2009-10-12 20:24:00,0.9355,0.93565,0.9355,0.93565,260300000.0
2009-10-12 20:25:00,0.93565,0.93575,0.93565,0.93565,387100000.0
2009-10-12 20:26:00,0.93565,0.9357,0.93565,0.93565,129000000.0
2009-10-12 20:27:00,0.93565,0.93565,0.9355,0.9355,295600000.0
2009-10-12 20:28:00,0.9355,0.93565,0.9355,0.93565,244000000.0
2009-10-12 20:29:00,0.93565,0.93575,0.93555,0.93575,261900000.0
2009-10-12 20:30:00,0.93575,0.9358,0.9357,0.93575,200600000.0
2009-10-12 20:31:00,0.93575,0.9359,0.93575,0.93585,375899999.0
2009-10-12 20:32:00,0.93585,0.93595,0.9358,0.93585,474500000.0
2009-10-12 20:33:00,0.93585,0.93605,0.93585,0.936,451699999.0
2009-10-12 20:34:00,0.936,0.93605,0.936,0.936,236700000.0
2009-10-12 20:35:00,0.936,0.936,0.93595,0.93595,271100000.0
2009-10-12 20:36:00,0.9359,0.936,0.9359,0.93595,377100002.0
2009-10-12 20:37:00,0.936,0.93615,0.936,0.93605,187500000.0
2009-10-12 20:38:00,0.93605,0.9361,0.93595,0.93605,321800000.0
2009-10-12 20:39:00,0.936,0.93605,0.9359,0.93595,177600000.0
2009-10-12 20:40:00,0.93595,0.936,0.9359,0.936,233300000.0
2009-10-12 20:41:00,0.936,0.93605,0.936,0.93605,103000000.0
2009-10-12 20:42:00,0.93605,0.93605,0.93595,0.93595,211000000.0
2009-10-12 20:43:00,0.93595,0.93595,0.9359,0.9359,69600000.0
2009-10-12 20:44:00,0.9359,0.936,0.9359,0.9359,98200000.0
2009-10-12 20:45:00,0.9359,0.9359,0.9358,0.9358,122100000.0
2009-10-12 20:46:00,0.9358,0.93585,0.93575,0.93575,192300000.0
2009-10-12 20:47:00,0.9358,0.9359,0.9358,0.93585,215800000.0
2009-10-12 20:48:00,0.9359,0.93595,0.9359,0.93595,88600000.0
2009-10-12 20:49:00,0.93595,0.93595,0.9359,0.93595,63400000.0
2009-10-12 20:50:00,0.93595,0.93595,0.93595,0.93595,117600000.0
2009-10-12 20:51:00,0.93595,0.93595,0.93595,0.93595,607300000.0
2009-10-12 20:52:00,0.93595,0.93595,0.93595,0.93595,468600000.0
2009-10-12 20:53:00,0.93595,0.93595,0.93595,0.93595,484100000.0
2009-10-12 20:54:00,0.93595,0.936,0.93595,0.936,238499999.0
2009-10-12 20:55:00,0.936,0.936,0.93595,0.936,58800000.0
2009-10-12 20:56:00,0.936,0.936,0.93595,0.936,88800000.0
2009-10-12 20:57:00,0.93595,0.936,0.9359,0.9359,166900000.0
2009-10-12 20:58:00,0.9359,0.93595,0.9359,0.93595,120000000.0
2009-10-12 20:59:00,0.93595,0.936,0.93585,0.936,563600000.0
2009-10-12 21:00:00,0.93595,0.936,0.9359,0.9359,374300000.0
2009-10-12 21:01:00,0.9359,0.93595,0.9359,0.93595,163300000.0
2009-10-12 21:02:00,0.93595,0.93595,0.93585,0.93585,194900000.0
2009-10-12 21:03:00,0.93585,0.93595,0.93585,0.93595,99600000.0
2009-10-12 21:04:00,0.93595,0.936,0.93595,0.93595,111600000.0
2009-10-12 21:05:00,0.93595,0.936,0.9359,0.9359,232400000.0
2009-10-12 21:06:00,0.9359,0.93605,0.9359,0.93595,124600000.0
2009-10-12 21:07:00,0.93595,0.936,0.9359,0.93595,286300000.0
2009-10-12 21:08:00,0.93595,0.93595,0.9359,0.93595,186100000.0
2009-10-12 21:09:00,0.93595,0.93595,0.93595,0.93595,49900000.0
2009-10-12 21:10:00,0.93595,0.936,0.93585,0.93585,160200000.0
2009-10-12 21:11:00,0.93585,0.93595,0.93585,0.9359,218000000.0
2009-10-12 21:12:00,0.9359,0.93595,0.93585,0.9359,101000000.0
2009-10-12 21:13:00,0.93585,0.93585,0.93565,0.93565,393000000.0
2009-10-12 21:14:00,0.93565,0.93565,0.9356,0.9356,70400000.0
2009-10-12 21:15:00,0.93565,0.93565,0.9356,0.9356,175700000.0
2009-10-12 21:16:00,0.9356,0.9356,0.93545,0.93545,131300000.0
2009-10-12 21:17:00,0.93545,0.93555,0.93545,0.9355,106900000.0
2009-10-12 21:18:00,0.9355,0.9355,0.9355,0.9355,18400000.0
2009-10-12 21:19:00,0.93555,0.93565,0.93555,0.93565,40400000.0
2009-10-12 21:20:00,0.93565,0.9357,0.9356,0.9356,46800000.0
2009-10-12 21:21:00,0.9356,0.93565,0.93555,0.9356,105200000.0
2009-10-12 21:22:00,0.9356,0.9356,0.9354,0.9354,139400000.0
2009-10-12 21:23:00,0.9354,0.9354,0.9353,0.9353,117600000.0
2009-10-12 21:24:00,0.9353,0.93535,0.93525,0.93525,136100000.0
2009-10-12 21:25:00,0.93525,0.93525,0.9352,0.93525,184400000.0
2009-10-12 21:26:00,0.93525,0.9354,0.93525,0.9354,117200000.0
2009-10-12 21:27:00,0.9354,0.9354,0.9353,0.9353,44000000.0
2009-10-12 21:28:00,0.9353,0.9353,0.9352,0.9353,210700000.0
2009-10-12 21:29:00,0.9353,0.9353,0.93525,0.9353,227200000.0
2009-10-12 21:30:00,0.9353,0.9353,0.93525,0.9353,262600000.0
2009-10-12 21:31:00,0.9353,0.9353,0.93525,0.9353,78400000.0
2009-10-12 21:32:00,0.9353,0.9353,0.9352,0.93525,95200000.0
2009-10-12 21:33:00,0.9352,0.9352,0.9352,0.9352,81600000.0
2009-10-12 21:34:00,0.9352,0.9352,0.93515,0.93515,180800000.0
2009-10-12 21:35:00,0.9352,0.9352,0.9351,0.9351,220600000.0
2009-10-12 21:36:00,0.9351,0.93525,0.9351,0.9352,145300000.0
2009-10-12 21:37:00,0.9352,0.93525,0.9352,0.93525,89800000.0
2009-10-12 21:38:00,0.93525,0.9353,0.93525,0.9353,169200000.0
2009-10-12 21:39:00,0.9353,0.9353,0.9352,0.9352,81300000.0
2009-10-12 21:40:00,0.9352,0.9353,0.9352,0.9353,118700000.0
2009-10-12 21:41:00,0.93525,0.9353,0.93525,0.93525,68100000.0
2009-10-12 21:42:00,0.93525,0.9353,0.93525,0.9353,170300000.0
2009-10-12 21:43:00,0.93525,0.9353,0.93525,0.9353,88800000.0
2009-10-12 21:44:00,0.93535,0.93535,0.9353,0.93535,43700000.0
2009-10-12 21:45:00,0.93535,0.93535,0.93525,0.93525,149500000.0
2009-10-12 21:46:00,0.93525,0.93525,0.9352,0.9352,9100000.0
2009-10-12 21:47:00,0.9352,0.9352,0.93515,0.93515,69200000.0
2009-10-12 21:48:00,0.93515,0.9352,0.93515,0.93515,290100000.0
2009-10-12 21:49:00,0.93515,0.93525,0.93515,0.93525,108100000.0
2009-10-12 21:50:00,0.9352,0.93525,0.93515,0.9352,226900000.0
2009-10-12 21:51:00,0.9352,0.9352,0.93495,0.93495,352900000.0
2009-10-12 21:52:00,0.935,0.935,0.93495,0.93495,395700000.0
2009-10-12 21:53:00,0.93495,0.93495,0.9348,0.93495,407500000.0
2009-10-12 21:54:00,0.935,0.935,0.93495,0.935,133000000.0
2009-10-12 21:55:00,0.935,0.935,0.9349,0.935,110000000.0
2009-10-12 21:56:00,0.935,0.935,0.93475,0.9348,156400000.0
2009-10-12 21:57:00,0.9348,0.93495,0.9348,0.9349,115800000.0
2009-10-12 21:58:00,0.9349,0.9349,0.93485,0.9349,42100000.0
2009-10-12 21:59:00,0.9349,0.9349,0.9347,0.9347,184400000.0
2009-10-12 22:00:00,0.9347,0.93475,0.9347,0.93475,302600000.0
2009-10-12 22:01:00,0.93475,0.93475,0.93465,0.93465,46700000.0
2009-10-12 22:02:00,0.93465,0.93475,0.93465,0.93475,193600000.0
2009-10-12 22:03:00,0.93475,0.93475,0.9347,0.93475,88600000.0
2009-10-12 22:04:00,0.93475,0.935,0.93465,0.9348,338700000.0
2009-10-12 22:05:00,0.9348,0.9348,0.93475,0.9348,11100000.0
2009-10-12 22:06:00,0.9348,0.9348,0.93475,0.93475,18500000.0
2009-10-12 22:07:00,0.93485,0.93485,0.93475,0.93475,58900000.0
2009-10-12 22:08:00,0.93475,0.9348,0.93475,0.93475,309000000.0
2009-10-12 22:09:00,0.93475,0.93475,0.93475,0.93475,106100000.0
2009-10-12 22:10:00,0.93475,0.9348,0.9347,0.9348,165000000.0
2009-10-12 22:11:00,0.9348,0.9348,0.93475,0.9348,248200000.0
2009-10-12 22:12:00,0.9348,0.9348,0.9348,0.9348,239000000.0
2009-10-12 22:13:00,0.9348,0.93485,0.93475,0.93475,121000000.0
2009-10-12 22:14:00,0.93485,0.93505,0.93485,0.93495,151800000.0
2009-10-12 22:15:00,0.93485,0.93535,0.93485,0.93535,141000000.0
2009-10-12 22:16:00,0.9353,0.9353,0.9352,0.9352,168800000.0
2009-10-12 22:17:00,0.9352,0.93525,0.93515,0.93525,122800000.0
2009-10-12 22:18:00,0.93525,0.93525,0.9352,0.9352,28000000.0
2009-10-12 22:19:00,0.93525,0.93535,0.93525,0.93525,302600000.0
2009-10-12 22:20:00,0.93525,0.9354,0.93525,0.9354,255400000.0
2009-10-12 22:21:00,0.9354,0.9354,0.93535,0.93535,210100000.0
2009-10-12 22:22:00,0.9354,0.9354,0.9353,0.9353,225100000.0
2009-10-12 22:23:00,0.9353,0.93535,0.9353,0.9353,35800000.0
2009-10-12 22:24:00,0.9353,0.93535,0.93525,0.93535,164600000.0
2009-10-12 22:25:00,0.93535,0.9355,0.93535,0.9354,254300001.0
2009-10-12 22:26:00,0.9354,0.9354,0.93535,0.93535,66100000.0
2009-10-12 22:27:00,0.93535,0.93535,0.9353,0.9353,51700000.0
2009-10-12 22:28:00,0.93535,0.93535,0.93535,0.93535,3600000.0
2009-10-12 22:29:00,0.93535,0.93535,0.93535,0.93535,7200000.0
2009-10-12 22:30:00,0.93535,0.9354,0.9353,0.93535,29200000.0
2009-10-12 22:31:00,0.93535,0.93535,0.93535,0.93535,3600000.0
2009-10-12 22:32:00,0.93535,0.9354,0.93525,0.93525,92900000.0
2009-10-12 22:33:00,0.93535,0.93535,0.9353,0.9353,25400000.0
2009-10-12 22:34:00,0.9353,0.9353,0.9352,0.93525,52700000.0
2009-10-12 22:35:00,0.93525,0.93525,0.93525,0.93525,7200000.0
2009-10-12 22:36:00,0.93525,0.9353,0.93525,0.9353,68200000.0
2009-10-12 22:37:00,0.9353,0.9353,0.9351,0.9351,22100000.0
2009-10-12 22:38:00,0.9351,0.9351,0.93505,0.93505,33600000.0
2009-10-12 22:39:00,0.93505,0.9351,0.93505,0.9351,78200000.0
2009-10-12 22:40:00,0.93505,0.9351,0.935,0.93505,56900000.0
2009-10-12 22:41:00,0.93505,0.9351,0.93495,0.93495,47400000.0
2009-10-12 22:42:00,0.93495,0.93495,0.93495,0.93495,3600000.0
2009-10-12 22:43:00,0.93495,0.93495,0.93495,0.93495,11600000.0
2009-10-12 22:44:00,0.93495,0.93505,0.93495,0.93505,21200000.0
2009-10-12 22:45:00,0.93505,0.93505,0.93495,0.935,96200000.0
2009-10-12 22:46:00,0.935,0.935,0.93495,0.93495,6600000.0
2009-10-12 22:47:00,0.93495,0.935,0.93495,0.93495,24000000.0
2009-10-12 22:48:00,0.93495,0.93495,0.93495,0.93495,30000000.0
2009-10-12 22:49:00,0.93495,0.93505,0.93495,0.935,89600000.0
2009-10-12 22:50:00,0.935,0.935,0.93495,0.93495,14200000.0
2009-10-12 22:51:00,0.93495,0.93495,0.93485,0.93485,16900000.0
2009-10-12 22:52:00,0.93485,0.93485,0.93485,0.93485,19900000.0
2009-10-12 22:53:00,0.93485,0.9349,0.93485,0.9349,92700000.0
2009-10-12 22:54:00,0.9349,0.9349,0.9349,0.9349,85200000.0
2009-10-12 22:55:00,0.9349,0.9349,0.9349,0.9349,75600000.0
2009-10-12 22:56:00,0.9349,0.9349,0.93485,0.93485,72000000.0
2009-10-12 22:57:00,0.93485,0.93485,0.93485,0.93485,16600000.0
2009-10-12 22:58:00,0.93485,0.93495,0.93485,0.9349,81900000.0
2009-10-12 22:59:00,0.9349,0.935,0.9349,0.93495,39300000.0
2009-10-12 23:00:00,0.9349,0.935,0.93485,0.93485,18000000.0
2009-10-12 23:01:00,0.93485,0.9349,0.9348,0.9348,12700000.0
2009-10-12 23:02:00,0.9348,0.93495,0.9348,0.93495,42200000.0
2009-10-12 23:03:00,0.935,0.9352,0.935,0.93515,41800000.0
2009-10-12 23:04:00,0.9352,0.9352,0.93515,0.93515,10200000.0
2009-10-12 23:05:00,0.93525,0.9353,0.93525,0.9353,3000000.0
2009-10-12 23:06:00,0.9353,0.9353,0.9353,0.9353,21600000.0
2009-10-12 23:07:00,0.9353,0.9353,0.9352,0.9353,34200000.0
2009-10-12 23:08:00,0.9353,0.93535,0.9352,0.93525,65800000.0
2009-10-12 23:09:00,0.9353,0.93535,0.9352,0.9352,69600000.0
2009-10-12 23:10:00,0.9352,0.9353,0.9352,0.93525,28700000.0
2009-10-12 23:11:00,0.93509,0.93537,0.93506,0.93537,178400000.0
2009-10-12 23:12:00,0.93525,0.9353,0.93525,0.9353,11000000.0
2009-10-12 23:13:00,0.9353,0.93535,0.9353,0.9353,91900000.0
2009-10-12 23:14:00,0.93535,0.93535,0.93525,0.9353,77300000.0
2009-10-12 23:15:00,0.9353,0.93535,0.93525,0.9353,91800000.0
2009-10-12 23:16:00,0.9353,0.9353,0.9353,0.9353,60000000.0
2009-10-12 23:17:00,0.9353,0.9353,0.93525,0.93525,55200000.0
2009-10-12 23:18:00,0.93525,0.9353,0.93525,0.93525,121400000.0
2009-10-12 23:19:00,0.93525,0.9354,0.93525,0.9354,131000000.0
2009-10-12 23:20:00,0.9354,0.93545,0.93525,0.9354,114100000.0
2009-10-12 23:21:00,0.93525,0.93545,0.93525,0.93545,187700000.0
2009-10-12 23:22:00,0.9354,0.93555,0.93535,0.93545,85300000.0
2009-10-12 23:23:00,0.93545,0.93545,0.93525,0.9353,20500000.0
2009-10-12 23:24:00,0.9353,0.93545,0.93525,0.93525,89199999.0
2009-10-12 23:25:00,0.93525,0.93525,0.9352,0.93525,30000000.0
2009-10-12 23:26:00,0.93525,0.93525,0.93515,0.93515,30000000.0
2009-10-12 23:27:00,0.93515,0.93515,0.93515,0.93515,7600000.0
2009-10-12 23:28:00,0.93515,0.93515,0.93515,0.93515,7600000.0
2009-10-12 23:29:00,0.9352,0.9352,0.9352,0.9352,5000000.0
2009-10-12 23:30:00,0.9352,0.93525,0.9352,0.93525,44000000.0
2009-10-12 23:31:00,0.93525,0.93545,0.93525,0.9354,35200000.0
2009-10-12 23:32:00,0.93545,0.93545,0.93535,0.9354,14200000.0
2009-10-12 23:33:00,0.9353,0.93545,0.9353,0.9354,25800000.0
2009-10-12 23:34:00,0.9354,0.93545,0.9353,0.93535,46200000.0
2009-10-12 23:35:00,0.9353,0.9354,0.9353,0.9354,14000000.0
2009-10-12 23:36:00,0.9354,0.93545,0.9354,0.9354,13300000.0
2009-10-12 23:37:00,0.9354,0.9354,0.9353,0.9354,16400000.0
2009-10-12 23:38:00,0.9354,0.93545,0.93535,0.93535,13300000.0
2009-10-12 23:39:00,0.93522,0.93544,0.93522,0.93544,81400000.0
2009-10-12 23:40:00,0.9354,0.9354,0.9353,0.9353,24400000.0
2009-10-12 23:41:00,0.93535,0.93535,0.93535,0.93535,3200000.0
2009-10-12 23:42:00,0.93535,0.9354,0.9353,0.9353,19700000.0
2009-10-12 23:43:00,0.9355,0.93555,0.93525,0.93535,53300000.0
2009-10-12 23:44:00,0.93535,0.93535,0.93515,0.93515,57600000.0
2009-10-12 23:45:00,0.93515,0.93515,0.9351,0.93515,25600000.0
2009-10-12 23:46:00,0.93515,0.9352,0.935,0.93515,96800000.0
2009-10-12 23:47:00,0.93515,0.9355,0.93515,0.93535,105700000.0
2009-10-12 23:48:00,0.9353,0.93535,0.93525,0.93525,60900000.0
2009-10-12 23:49:00,0.9352,0.93535,0.93515,0.93535,42500000.0
2009-10-12 23:50:00,0.93535,0.93535,0.93525,0.9353,28000000.0
2009-10-12 23:51:00,0.9353,0.9353,0.9352,0.9352,32400000.0
2009-10-12 23:52:00,0.9352,0.9352,0.9352,0.9352,6400000.0
2009-10-12 23:53:00,0.9352,0.9352,0.9352,0.9352,6400000.0
2009-10-12 23:54:00,0.9352,0.9352,0.9351,0.93515,30400000.0
2009-10-12 23:55:00,0.93515,0.93515,0.93505,0.93505,52100000.0
2009-10-12 23:56:00,0.93505,0.93515,0.935,0.93515,37700000.0
2009-10-12 23:57:00,0.93515,0.93515,0.93515,0.93515,3200000.0
2009-10-12 23:58:00,0.93515,0.93515,0.93515,0.93515,3200000.0
2009-10-12 23:59:00,0.93515,0.93515,0.93515,0.93515,12800000.0
2009-10-13 00:00:00,0.93515,0.93525,0.93515,0.93515,51600000.0
2009-10-13 00:01:00,0.93515,0.9352,0.93515,0.9352,31400000.0
2009-10-13 00:02:00,0.9352,0.93535,0.93515,0.9353,48800000.0
2009-10-13 00:03:00,0.9353,0.9353,0.93525,0.93525,27200000.0
2009-10-13 00:04:00,0.9353,0.93535,0.9352,0.93525,61600000.0
2009-10-13 00:05:00,0.9353,0.93535,0.93525,0.9353,150900000.0
2009-10-13 00:06:00,0.9354,0.9354,0.93525,0.9353,225100000.0
2009-10-13 00:07:00,0.93535,0.93535,0.93525,0.9353,147799998.0
2009-10-13 00:08:00,0.93525,0.9353,0.93525,0.93525,39800000.0
2009-10-13 00:09:00,0.93525,0.9353,0.93525,0.93525,22000000.0
2009-10-13 00:10:00,0.93525,0.93525,0.9351,0.9351,44400000.0
2009-10-13 00:11:00,0.9351,0.93525,0.93505,0.93515,71400000.0
2009-10-13 00:12:00,0.93515,0.93525,0.93515,0.93525,60000000.0
2009-10-13 00:13:00,0.93525,0.9353,0.9351,0.93515,61000000.0
2009-10-13 00:14:00,0.93515,0.9352,0.93515,0.9352,14600000.0
2009-10-13 00:15:00,0.9352,0.9353,0.9352,0.9352,75200000.0
2009-10-13 00:16:00,0.9352,0.93525,0.9352,0.93525,14500000.0
2009-10-13 00:17:00,0.93525,0.93525,0.93525,0.93525,16000000.0
2009-10-13 00:18:00,0.9352,0.9353,0.9352,0.9353,59200000.0
2009-10-13 00:19:00,0.9353,0.9353,0.9353,0.9353,76800000.0
2009-10-13 00:20:00,0.9353,0.93535,0.9353,0.93535,77900000.0
2009-10-13 00:21:00,0.93535,0.93535,0.93535,0.93535,53400000.0
2009-10-13 00:22:00,0.93535,0.93565,0.9353,0.93535,203700000.0
2009-10-13 00:23:00,0.93535,0.93545,0.93535,0.9354,36800000.0
2009-10-13 00:24:00,0.93545,0.9355,0.9354,0.9354,109400000.0
2009-10-13 00:25:00,0.9354,0.93555,0.93535,0.93545,92400000.0
2009-10-13 00:26:00,0.93545,0.93555,0.93545,0.93545,109200000.0
2009-10-13 00:27:00,0.93545,0.9355,0.93545,0.9355,63600000.0
2009-10-13 00:28:00,0.9355,0.93575,0.9355,0.93565,135100000.0
2009-10-13 00:29:00,0.93565,0.93575,0.93565,0.93575,132000000.0
2009-10-13 00:30:00,0.93575,0.93575,0.9357,0.93575,25100000.0
2009-10-13 00:31:00,0.93575,0.9358,0.93565,0.9357,151000000.0
2009-10-13 00:32:00,0.9357,0.9357,0.93565,0.9357,12300000.0
2009-10-13 00:33:00,0.93556,0.93565,0.93542,0.93565,158800000.0
2009-10-13 00:34:00,0.9357,0.9357,0.93565,0.9357,37800000.0
2009-10-13 00:35:00,0.9357,0.9357,0.9357,0.9357,4200000.0
2009-10-13 00:36:00,0.9357,0.9357,0.9357,0.9357,10700000.0
2009-10-13 00:37:00,0.9357,0.9357,0.93565,0.93565,25800000.0
2009-10-13 00:38:00,0.93565,0.93565,0.9356,0.9356,7300000.0
2009-10-13 00:39:00,0.9356,0.9356,0.9356,0.9356,4300000.0
2009-10-13 00:40:00,0.9356,0.9356,0.9356,0.9356,8200000.0
2009-10-13 00:41:00,0.9356,0.93575,0.9356,0.93565,19500000.0
2009-10-13 00:42:00,0.93565,0.93565,0.9356,0.9356,39100000.0
2009-10-13 00:43:00,0.93526,0.93538,0.93518,0.93532,513600000.0
2009-10-13 00:44:00,0.9356,0.9356,0.9356,0.9356,10900000.0
2009-10-13 00:45:00,0.9356,0.93565,0.9356,0.93565,16500000.0
2009-10-13 00:46:00,0.93565,0.9357,0.9356,0.9356,116500000.0
2009-10-13 00:47:00,0.9356,0.93565,0.9356,0.9356,84100000.0
2009-10-13 00:48:00,0.9356,0.93565,0.9356,0.9356,121200000.0
2009-10-13 00:49:00,0.9356,0.9356,0.9356,0.9356,5500000.0
2009-10-13 00:50:00,0.9356,0.9356,0.9356,0.9356,16300000.0
2009-10-13 00:51:00,0.9356,0.93565,0.93555,0.9356,129800000.0
2009-10-13 00:52:00,0.9356,0.9356,0.93555,0.93555,92200000.0
2009-10-13 00:53:00,0.93555,0.9356,0.93555,0.9356,96600000.0
2009-10-13 00:54:00,0.9356,0.9356,0.9355,0.9355,141500000.0
2009-10-13 00:55:00,0.9355,0.93555,0.9354,0.93545,105900000.0
2009-10-13 00:56:00,0.93545,0.9356,0.935,0.935,281700000.0
2009-10-13 00:57:00,0.935,0.9352,0.93495,0.93505,191600000.0
2009-10-13 00:58:00,0.9351,0.9352,0.93505,0.93505,88000000.0
2009-10-13 00:59:00,0.93505,0.93525,0.93495,0.93515,169400000.0
2009-10-13 01:00:00,0.93515,0.9352,0.9349,0.93515,302600000.0
2009-10-13 01:01:00,0.93515,0.9352,0.93505,0.9351,205900000.0
2009-10-13 01:02:00,0.9351,0.9351,0.93485,0.93485,471900000.0
2009-10-13 01:03:00,0.93485,0.93505,0.93485,0.93505,434900000.0
2009-10-13 01:04:00,0.93505,0.93505,0.9349,0.93495,236500000.0
2009-10-13 01:05:00,0.93495,0.93495,0.93495,0.93495,92000000.0
2009-10-13 01:06:00,0.935,0.935,0.9349,0.935,167100000.0
2009-10-13 01:07:00,0.93495,0.935,0.93495,0.935,166200000.0
2009-10-13 01:08:00,0.935,0.935,0.93495,0.935,59200000.0
2009-10-13 01:09:00,0.935,0.935,0.93495,0.93495,47600000.0
2009-10-13 01:10:00,0.93495,0.935,0.93495,0.935,51000000.0
2009-10-13 01:11:00,0.935,0.9351,0.93495,0.935,298600000.0
2009-10-13 01:12:00,0.935,0.935,0.93495,0.935,54100000.0
2009-10-13 01:13:00,0.935,0.935,0.935,0.935,58400000.0
2009-10-13 01:14:00,0.935,0.935,0.9349,0.93495,103200000.0
2009-10-13 01:15:00,0.93495,0.935,0.9349,0.935,161600000.0
2009-10-13 01:16:00,0.935,0.935,0.9349,0.93495,207200000.0
2009-10-13 01:17:00,0.93495,0.93495,0.93485,0.9349,215100000.0
2009-10-13 01:18:00,0.9349,0.9349,0.93465,0.93485,474600000.0
2009-10-13 01:19:00,0.9348,0.9348,0.9347,0.9348,291700000.0
2009-10-13 01:20:00,0.9348,0.935,0.9348,0.93495,199500000.0
2009-10-13 01:21:00,0.935,0.93525,0.93495,0.93505,471500000.0
2009-10-13 01:22:00,0.9351,0.9351,0.935,0.93505,99400000.0
2009-10-13 01:23:00,0.93505,0.93505,0.935,0.935,122100000.0
2009-10-13 01:24:00,0.935,0.93505,0.93495,0.935,271500000.0
2009-10-13 01:25:00,0.935,0.93515,0.935,0.935,467099999.0
2009-10-13 01:26:00,0.935,0.9351,0.935,0.93505,164100000.0
2009-10-13 01:27:00,0.93505,0.9351,0.93505,0.93505,132400000.0
2009-10-13 01:28:00,0.93505,0.93505,0.935,0.935,126900000.0
2009-10-13 01:29:00,0.93505,0.9351,0.935,0.935,154300000.0
2009-10-13 01:30:00,0.935,0.93525,0.935,0.9351,505700000.0
2009-10-13 01:31:00,0.9351,0.93515,0.935,0.93505,120100001.0
2009-10-13 01:32:00,0.93505,0.93515,0.935,0.9351,242400000.0
2009-10-13 01:33:00,0.93515,0.9352,0.935,0.93505,741500001.0
2009-10-13 01:34:00,0.93505,0.9351,0.935,0.9351,148800000.0
2009-10-13 01:35:00,0.9351,0.93515,0.93505,0.9351,51000000.0
2009-10-13 01:36:00,0.93515,0.9352,0.9351,0.93515,207700000.0
2009-10-13 01:37:00,0.9351,0.9351,0.935,0.935,158200000.0
2009-10-13 01:38:00,0.93505,0.9351,0.935,0.9351,189200000.0
2009-10-13 01:39:00,0.93505,0.93515,0.93505,0.9351,245000000.0
2009-10-13 01:40:00,0.9351,0.9351,0.93505,0.93505,167400000.0
2009-10-13 01:41:00,0.9351,0.93515,0.93505,0.9351,461400000.0
2009-10-13 01:42:00,0.9351,0.93525,0.935,0.9352,524599998.0
2009-10-13 01:43:00,0.93525,0.9354,0.9352,0.93535,292500000.0
2009-10-13 01:44:00,0.9352,0.9354,0.93505,0.93505,558900004.0
2009-10-13 01:45:00,0.93505,0.93535,0.93505,0.9353,337200000.0
2009-10-13 01:46:00,0.9353,0.93535,0.9352,0.9353,393900001.0
2009-10-13 01:47:00,0.93535,0.93535,0.93525,0.9353,249100000.0
2009-10-13 01:48:00,0.9353,0.9353,0.9352,0.93525,146500000.0
2009-10-13 01:49:00,0.93525,0.93525,0.9351,0.93525,396499998.0
2009-10-13 01:50:00,0.93525,0.93525,0.93505,0.93515,423099998.0
2009-10-13 01:51:00,0.93515,0.93515,0.9351,0.9351,346200000.0
2009-10-13 01:52:00,0.9351,0.93525,0.9351,0.93515,541600000.0
2009-10-13 01:53:00,0.93515,0.93515,0.9351,0.93515,258300000.0
2009-10-13 01:54:00,0.93515,0.9352,0.9351,0.9351,92200000.0
2009-10-13 01:55:00,0.93505,0.9353,0.93505,0.93515,532900000.0
2009-10-13 01:56:00,0.9352,0.9353,0.9351,0.93515,449400000.0
2009-10-13 01:57:00,0.9352,0.9352,0.9351,0.93515,258100000.0
2009-10-13 01:58:00,0.93515,0.93525,0.93515,0.9352,174400001.0
2009-10-13 01:59:00,0.9352,0.9353,0.93515,0.9352,368699999.0
2009-10-13 02:00:00,0.9352,0.93525,0.93515,0.9352,135600000.0
2009-10-13 02:01:00,0.9352,0.9352,0.9351,0.9351,144300000.0
2009-10-13 02:02:00,0.93515,0.9352,0.93505,0.9351,472900000.0
2009-10-13 02:03:00,0.9351,0.93515,0.93505,0.93505,194400000.0
2009-10-13 02:04:00,0.93505,0.9351,0.93505,0.9351,165600000.0
2009-10-13 02:05:00,0.93505,0.9351,0.93495,0.935,273700000.0
2009-10-13 02:06:00,0.935,0.935,0.935,0.935,80400000.0
2009-10-13 02:07:00,0.935,0.935,0.93495,0.935,278200000.0
2009-10-13 02:08:00,0.935,0.93505,0.93495,0.935,434000000.0
2009-10-13 02:09:00,0.935,0.935,0.9349,0.93495,425700000.0
2009-10-13 02:10:00,0.93495,0.93495,0.93485,0.93485,237000000.0
2009-10-13 02:11:00,0.93485,0.93495,0.93485,0.93495,82400000.0
2009-10-13 02:12:00,0.93495,0.93495,0.93495,0.93495,30400000.0
2009-10-13 02:13:00,0.93495,0.93495,0.93485,0.9349,585000000.0
2009-10-13 02:14:00,0.9349,0.93495,0.9349,0.93495,54400000.0
2009-10-13 02:15:00,0.93495,0.93495,0.93475,0.9348,372800000.0
2009-10-13 02:16:00,0.9348,0.9349,0.9348,0.93485,216800000.0
2009-10-13 02:17:00,0.93485,0.9349,0.9348,0.93485,178400000.0
2009-10-13 02:18:00,0.9349,0.9349,0.93485,0.93485,152400000.0
2009-10-13 02:19:00,0.9349,0.93505,0.93485,0.93495,334300000.0
2009-10-13 02:20:00,0.93495,0.93495,0.93485,0.93495,92200000.0
2009-10-13 02:21:00,0.93495,0.93495,0.93495,0.93495,8000000.0
2009-10-13 02:22:00,0.93495,0.93495,0.93495,0.93495,6000000.0
2009-10-13 02:23:00,0.93495,0.93495,0.93495,0.93495,30000000.0
2009-10-13 02:24:00,0.93495,0.93495,0.93495,0.93495,6000000.0
2009-10-13 02:25:00,0.93495,0.93495,0.9347,0.93485,351600000.0
2009-10-13 02:26:00,0.93485,0.93485,0.9348,0.9348,156200000.0
2009-10-13 02:27:00,0.9348,0.9349,0.9348,0.93485,217300000.0
2009-10-13 02:28:00,0.93485,0.93495,0.9348,0.93495,81300000.0
2009-10-13 02:29:00,0.93495,0.93495,0.93485,0.93485,20900000.0
2009-10-13 02:30:00,0.93485,0.93485,0.93475,0.93475,209000000.0
2009-10-13 02:31:00,0.93475,0.9348,0.93475,0.93475,50400000.0
2009-10-13 02:32:00,0.93475,0.9348,0.93465,0.93465,187600000.0
2009-10-13 02:33:00,0.93465,0.93475,0.93465,0.9347,100700000.0
2009-10-13 02:34:00,0.93475,0.93475,0.93465,0.93475,158500000.0
2009-10-13 02:35:00,0.93475,0.93475,0.93475,0.93475,140300000.0
2009-10-13 02:36:00,0.93475,0.93475,0.9347,0.9347,157700000.0
2009-10-13 02:37:00,0.9347,0.9348,0.93465,0.93475,240800000.0
2009-10-13 02:38:00,0.93475,0.9348,0.93475,0.93475,177100000.0
2009-10-13 02:39:00,0.93475,0.93475,0.9347,0.9347,109700000.0
2009-10-13 02:40:00,0.9347,0.9347,0.93465,0.9347,215400000.0
2009-10-13 02:41:00,0.93465,0.93475,0.93465,0.9347,306500000.0
2009-10-13 02:42:00,0.9347,0.93475,0.93465,0.9347,280100000.0
2009-10-13 02:43:00,0.9347,0.93475,0.9347,0.9347,127700000.0
2009-10-13 02:44:00,0.9347,0.93475,0.9347,0.9347,109500000.0
2009-10-13 02:45:00,0.9347,0.9347,0.93465,0.93465,155700000.0
2009-10-13 02:46:00,0.93465,0.9347,0.93465,0.93465,33200000.0
2009-10-13 02:47:00,0.93465,0.9347,0.93465,0.9347,212800000.0
2009-10-13 02:48:00,0.93465,0.93475,0.93465,0.9347,297100000.0
2009-10-13 02:49:00,0.9347,0.93475,0.93465,0.9347,362500000.0
2009-10-13 02:50:00,0.9347,0.9347,0.93465,0.93465,280400000.0
2009-10-13 02:51:00,0.93465,0.9347,0.93465,0.93465,197800000.0
2009-10-13 02:52:00,0.93465,0.9347,0.93465,0.93465,300400000.0
2009-10-13 02:53:00,0.93465,0.93465,0.93455,0.93465,468200000.0
2009-10-13 02:54:00,0.93465,0.93465,0.93455,0.93465,137200000.0
2009-10-13 02:55:00,0.93465,0.93485,0.9346,0.93475,393200000.0
2009-10-13 02:56:00,0.93475,0.9349,0.93475,0.93485,336000000.0
2009-10-13 02:57:00,0.93485,0.93485,0.93475,0.93475,227900000.0
2009-10-13 02:58:00,0.93475,0.9348,0.9347,0.9347,202600000.0
2009-10-13 02:59:00,0.9347,0.9347,0.93465,0.93465,136400000.0
2009-10-13 03:00:00,0.93465,0.93475,0.93465,0.93475,114200000.0
2009-10-13 03:01:00,0.93475,0.935,0.93475,0.935,441300000.0
2009-10-13 03:02:00,0.93495,0.93505,0.93475,0.93495,468400000.0
2009-10-13 03:03:00,0.93495,0.93495,0.9348,0.93485,148500000.0
2009-10-13 03:04:00,0.9348,0.935,0.9348,0.935,513200000.0
2009-10-13 03:05:00,0.935,0.9351,0.935,0.93505,101900000.0
2009-10-13 03:06:00,0.93505,0.93515,0.93495,0.93505,214400000.0
2009-10-13 03:07:00,0.935,0.9351,0.93495,0.9351,267000000.0
2009-10-13 03:08:00,0.9351,0.93525,0.9351,0.93525,325100000.0
2009-10-13 03:09:00,0.93525,0.9354,0.9352,0.9354,446600001.0
2009-10-13 03:10:00,0.9354,0.93545,0.93525,0.9353,369200000.0
2009-10-13 03:11:00,0.9353,0.9355,0.9353,0.9355,284300000.0
2009-10-13 03:12:00,0.93545,0.93545,0.93535,0.9354,120800000.0
2009-10-13 03:13:00,0.9354,0.9355,0.9353,0.9354,506900000.0
2009-10-13 03:14:00,0.93545,0.93545,0.9353,0.93535,661899999.0
2009-10-13 03:15:00,0.9354,0.93545,0.9353,0.93545,436400000.0
2009-10-13 03:16:00,0.93545,0.9355,0.93535,0.93535,524500000.0
2009-10-13 03:17:00,0.9354,0.9356,0.9354,0.9355,355900000.0
2009-10-13 03:18:00,0.93555,0.9356,0.93555,0.93555,145600000.0
2009-10-13 03:19:00,0.93555,0.9356,0.9355,0.9355,118800000.0
2009-10-13 03:20:00,0.9355,0.9355,0.93545,0.9355,124400000.0
2009-10-13 03:21:00,0.93555,0.93555,0.93545,0.93545,127000000.0
2009-10-13 03:22:00,0.9355,0.93555,0.93545,0.93555,141900000.0
2009-10-13 03:23:00,0.9355,0.93555,0.93545,0.93555,70500000.0
2009-10-13 03:24:00,0.9356,0.93565,0.9355,0.93555,223400000.0
2009-10-13 03:25:00,0.93555,0.9356,0.93545,0.9356,170000000.0
2009-10-13 03:26:00,0.9356,0.93565,0.9355,0.9356,158900000.0
2009-10-13 03:27:00,0.9356,0.9357,0.9355,0.9356,327100000.0
2009-10-13 03:28:00,0.93555,0.93565,0.93545,0.9356,388600000.0
2009-10-13 03:29:00,0.9356,0.93565,0.9355,0.93565,191210000.0
2009-10-13 03:30:00,0.93565,0.93565,0.9355,0.9355,142400000.0
2009-10-13 03:31:00,0.9355,0.9355,0.9355,0.9355,21600000.0
2009-10-13 03:32:00,0.9355,0.93555,0.9355,0.9355,170400000.0
2009-10-13 03:33:00,0.9355,0.9356,0.93545,0.93545,209100000.0
2009-10-13 03:34:00,0.93545,0.93555,0.93545,0.9355,69600000.0
2009-10-13 03:35:00,0.93555,0.93565,0.93555,0.9356,206000000.0
2009-10-13 03:36:00,0.9356,0.9356,0.93555,0.9356,161900000.0
2009-10-13 03:37:00,0.93555,0.93575,0.9355,0.9357,252800000.0
2009-10-13 03:38:00,0.9357,0.93575,0.9357,0.93575,101200000.0
2009-10-13 03:39:00,0.93585,0.93585,0.93575,0.93585,113900000.0
2009-10-13 03:40:00,0.93585,0.9359,0.93585,0.93585,208610000.0
2009-10-13 03:41:00,0.93585,0.93585,0.9357,0.9357,115500000.0
2009-10-13 03:42:00,0.9357,0.9357,0.9357,0.9357,21900000.0
2009-10-13 03:43:00,0.9357,0.93585,0.9357,0.93585,78800000.0
2009-10-13 03:44:00,0.93559,0.93569,0.93553,0.93566,165100000.0
2009-10-13 03:45:00,0.93585,0.93585,0.93585,0.93585,9600000.0
2009-10-13 03:46:00,0.93585,0.93585,0.93585,0.93585,20800000.0
2009-10-13 03:47:00,0.93585,0.93585,0.93585,0.93585,16000000.0
2009-10-13 03:48:00,0.93585,0.93585,0.93575,0.93575,65200000.0
2009-10-13 03:49:00,0.93575,0.9358,0.93575,0.9358,109600000.0
2009-10-13 03:50:00,0.9358,0.9358,0.93575,0.93575,77600000.0
2009-10-13 03:51:00,0.9358,0.9358,0.93575,0.93575,261200000.0
2009-10-13 03:52:00,0.93575,0.9358,0.93575,0.9358,206320000.0
2009-10-13 03:53:00,0.9358,0.93585,0.9358,0.9358,107310000.0
2009-10-13 03:54:00,0.9358,0.93585,0.93575,0.9358,91300000.0
2009-10-13 03:55:00,0.9358,0.9358,0.9358,0.9358,45600000.0
2009-10-13 03:56:00,0.9358,0.93585,0.9358,0.93585,33200000.0
2009-10-13 03:57:00,0.93585,0.936,0.93585,0.93595,293900000.0
2009-10-13 03:58:00,0.93595,0.936,0.9359,0.93595,377920000.0
2009-10-13 03:59:00,0.93595,0.93605,0.9359,0.93605,125200000.0
2009-10-13 04:00:00,0.93605,0.9365,0.93605,0.93635,272600000.0
2009-10-13 04:01:00,0.93635,0.9364,0.9362,0.9362,190800000.0
2009-10-13 04:02:00,0.9362,0.93625,0.9362,0.93625,152500000.0
2009-10-13 04:03:00,0.93625,0.9365,0.93625,0.93645,224200000.0
2009-10-13 04:04:00,0.9364,0.93645,0.9362,0.9362,398400000.0
2009-10-13 04:05:00,0.9362,0.93625,0.9362,0.9362,226800000.0
2009-10-13 04:06:00,0.9362,0.93625,0.9362,0.9362,242400000.0
2009-10-13 04:07:00,0.9362,0.93625,0.93615,0.93625,230400000.0
2009-10-13 04:08:00,0.93625,0.93625,0.93615,0.93615,426600000.0
2009-10-13 04:09:00,0.93615,0.9362,0.9361,0.9361,238900000.0
2009-10-13 04:10:00,0.9361,0.9362,0.9361,0.9362,51000000.0
2009-10-13 04:11:00,0.93625,0.93625,0.9362,0.9362,97300000.0
2009-10-13 04:12:00,0.93625,0.93625,0.9362,0.93625,51600000.0
2009-10-13 04:13:00,0.93625,0.9363,0.93625,0.9363,63600000.0
2009-10-13 04:14:00,0.9363,0.93635,0.93625,0.93635,68800000.0
2009-10-13 04:15:00,0.93635,0.93635,0.9362,0.9362,124600000.0
2009-10-13 04:16:00,0.9362,0.93625,0.9361,0.93625,159800000.0
2009-10-13 04:17:00,0.93625,0.9363,0.9362,0.93625,209600000.0
2009-10-13 04:18:00,0.93625,0.9363,0.93625,0.9363,101600000.0
2009-10-13 04:19:00,0.9363,0.93645,0.9362,0.93645,229300000.0
2009-10-13 04:20:00,0.93645,0.93665,0.93645,0.93665,83100000.0
2009-10-13 04:21:00,0.93665,0.9368,0.9366,0.9368,245200000.0
2009-10-13 04:22:00,0.9368,0.9368,0.93655,0.93665,215700000.0
2009-10-13 04:23:00,0.93665,0.93665,0.93655,0.9366,68500000.0
2009-10-13 04:24:00,0.9366,0.9366,0.9366,0.9366,62400000.0
2009-10-13 04:25:00,0.9366,0.9367,0.9366,0.93665,140200000.0
2009-10-13 04:26:00,0.93665,0.93665,0.93655,0.9366,52900000.0
2009-10-13 04:27:00,0.9366,0.9366,0.9365,0.9365,142600000.0
2009-10-13 04:28:00,0.9365,0.9365,0.93645,0.9365,154200000.0
2009-10-13 04:29:00,0.93655,0.93665,0.9365,0.93665,231000000.0
2009-10-13 04:30:00,0.93665,0.93665,0.93655,0.9366,151500000.0
2009-10-13 04:31:00,0.9366,0.93665,0.93655,0.93665,53200000.0
2009-10-13 04:32:00,0.93665,0.93675,0.93665,0.93675,284099999.0
2009-10-13 04:33:00,0.93675,0.93675,0.9367,0.9367,57600000.0
2009-10-13 04:34:00,0.9367,0.93675,0.9367,0.9367,116800000.0
2009-10-13 04:35:00,0.9367,0.93675,0.9367,0.9367,331400000.0
2009-10-13 04:36:00,0.9367,0.9367,0.93665,0.93665,179800000.0
2009-10-13 04:37:00,0.93665,0.93675,0.93665,0.93675,266500000.0
2009-10-13 04:38:00,0.93675,0.9368,0.9367,0.93675,152800000.0
2009-10-13 04:39:00,0.93675,0.93685,0.93675,0.9368,84300000.0
2009-10-13 04:40:00,0.9368,0.9369,0.9368,0.93685,212200000.0
2009-10-13 04:41:00,0.93685,0.9369,0.93685,0.93685,111400000.0
2009-10-13 04:42:00,0.93685,0.93685,0.9368,0.9368,26000000.0
2009-10-13 04:43:00,0.93685,0.93685,0.9368,0.9368,37900000.0
2009-10-13 04:44:00,0.93675,0.93685,0.93675,0.9368,436500001.0
2009-10-13 04:45:00,0.9368,0.9368,0.9368,0.9368,15200000.0
2009-10-13 04:46:00,0.93675,0.93675,0.93675,0.93675,69400000.0
2009-10-13 04:47:00,0.93675,0.9368,0.93665,0.9367,273900000.0
2009-10-13 04:48:00,0.9367,0.9367,0.93665,0.9367,232000000.0
2009-10-13 04:49:00,0.93665,0.9367,0.9365,0.93655,414000000.0
2009-10-13 04:50:00,0.93655,0.93675,0.9365,0.9366,745200000.0
2009-10-13 04:51:00,0.9366,0.9368,0.93655,0.9368,810400001.0
2009-10-13 04:52:00,0.93675,0.93685,0.93675,0.9368,158000000.0
2009-10-13 04:53:00,0.9368,0.93685,0.93675,0.9368,438999999.0
2009-10-13 04:54:00,0.9368,0.9368,0.9368,0.9368,16400000.0
2009-10-13 04:55:00,0.9368,0.9368,0.93675,0.93675,81800000.0
2009-10-13 04:56:00,0.93675,0.93675,0.93675,0.93675,33800000.0
2009-10-13 04:57:00,0.93675,0.9368,0.93675,0.93675,72500001.0
2009-10-13 04:58:00,0.93675,0.93675,0.93675,0.93675,16600000.0
2009-10-13 04:59:00,0.93675,0.9368,0.93675,0.93675,44500000.0
2009-10-13 05:00:00,0.93675,0.9368,0.93675,0.93675,148500000.0
2009-10-13 05:01:00,0.93675,0.93685,0.9367,0.9367,167500000.0
2009-10-13 05:02:00,0.9367,0.93675,0.9367,0.9367,66100000.0
2009-10-13 05:03:00,0.9367,0.9367,0.9367,0.9367,123300000.0
2009-10-13 05:04:00,0.9367,0.9367,0.9367,0.9367,22000000.0
2009-10-13 05:05:00,0.9367,0.9367,0.9367,0.9367,11000000.0
2009-10-13 05:06:00,0.9367,0.9367,0.93665,0.93665,91900000.0
2009-10-13 05:07:00,0.9367,0.93675,0.93665,0.93675,209099999.0
2009-10-13 05:08:00,0.93675,0.9368,0.93675,0.9368,52400000.0
2009-10-13 05:09:00,0.9368,0.93685,0.9368,0.93685,75600000.0
2009-10-13 05:10:00,0.93685,0.93685,0.9368,0.9368,96900000.0
2009-10-13 05:11:00,0.9368,0.9368,0.93675,0.93675,99600000.0
2009-10-13 05:12:00,0.93675,0.9368,0.93675,0.9368,269600000.0
2009-10-13 05:13:00,0.9368,0.9368,0.93675,0.93675,376400001.0
2009-10-13 05:14:00,0.9368,0.9369,0.9368,0.93685,264500000.0
2009-10-13 05:15:00,0.93685,0.93695,0.93685,0.93695,266000000.0
2009-10-13 05:16:00,0.93695,0.937,0.9369,0.937,99000000.0
2009-10-13 05:17:00,0.937,0.937,0.93675,0.93675,363200000.0
2009-10-13 05:18:00,0.93675,0.93675,0.93675,0.93675,61600000.0
2009-10-13 05:19:00,0.93675,0.93675,0.93675,0.93675,14400000.0
2009-10-13 05:20:00,0.93675,0.93675,0.93675,0.93675,80400000.0
2009-10-13 05:21:00,0.93675,0.9368,0.93675,0.9368,258000000.0
2009-10-13 05:22:00,0.9368,0.9368,0.93665,0.93675,311400000.0
2009-10-13 05:23:00,0.93675,0.93675,0.9366,0.9366,186900000.0
2009-10-13 05:24:00,0.9366,0.9366,0.93645,0.93645,355600000.0
2009-10-13 05:25:00,0.93645,0.93645,0.93645,0.93645,102000000.0
2009-10-13 05:26:00,0.93645,0.93645,0.93645,0.93645,105000000.0
2009-10-13 05:27:00,0.93645,0.93645,0.93645,0.93645,27200000.0
2009-10-13 05:28:00,0.93645,0.93645,0.93645,0.93645,207300000.0
2009-10-13 05:29:00,0.93645,0.93645,0.93635,0.93635,43100000.0
2009-10-13 05:30:00,0.93635,0.9364,0.9363,0.9363,34200000.0
2009-10-13 05:31:00,0.9363,0.93635,0.9363,0.9363,29800000.0
2009-10-13 05:32:00,0.9363,0.9363,0.93625,0.93625,110800000.0
2009-10-13 05:33:00,0.93625,0.93625,0.93625,0.93625,79900000.0
2009-10-13 05:34:00,0.93625,0.93625,0.93625,0.93625,65200000.0
2009-10-13 05:35:00,0.93625,0.93625,0.93615,0.93615,169700000.0
2009-10-13 05:36:00,0.93615,0.9363,0.93615,0.9363,168900000.0
2009-10-13 05:37:00,0.9363,0.93635,0.93625,0.93625,265000000.0
2009-10-13 05:38:00,0.93625,0.93625,0.93625,0.93625,48100000.0
2009-10-13 05:39:00,0.93625,0.9364,0.93625,0.93635,239300000.0
2009-10-13 05:40:00,0.93635,0.9364,0.93635,0.93635,164100000.0
2009-10-13 05:41:00,0.93635,0.9364,0.9363,0.93635,87600000.0
2009-10-13 05:42:00,0.93635,0.9364,0.93635,0.9364,180900000.0
2009-10-13 05:43:00,0.93635,0.9365,0.93635,0.9364,337400000.0
2009-10-13 05:44:00,0.93645,0.9365,0.9364,0.9364,318800000.0
2009-10-13 05:45:00,0.93645,0.9366,0.9364,0.93645,250600000.0
2009-10-13 05:46:00,0.93645,0.93645,0.9364,0.9364,179600000.0
2009-10-13 05:47:00,0.9364,0.9364,0.93635,0.93635,38600000.0
2009-10-13 05:48:00,0.9363,0.93635,0.9363,0.93635,70900000.0
2009-10-13 05:49:00,0.93635,0.93635,0.93625,0.9363,349800000.0
2009-10-13 05:50:00,0.9363,0.93645,0.93625,0.9364,617600000.0
2009-10-13 05:51:00,0.93645,0.9365,0.93635,0.9364,251600000.0
2009-10-13 05:52:00,0.9364,0.9364,0.93635,0.93635,110600000.0
2009-10-13 05:53:00,0.93635,0.93635,0.9363,0.93635,98400000.0
2009-10-13 05:54:00,0.93635,0.93635,0.9363,0.9363,76000000.0
2009-10-13 05:55:00,0.93635,0.93635,0.9363,0.9363,40600000.0
2009-10-13 05:56:00,0.9363,0.93635,0.93625,0.93625,332800000.0
2009-10-13 05:57:00,0.93625,0.93625,0.93625,0.93625,159800000.0
2009-10-13 05:58:00,0.93625,0.93635,0.93625,0.93635,175700000.0
2009-10-13 05:59:00,0.93635,0.93645,0.93625,0.9364,304600000.0
2009-10-13 06:00:00,0.93645,0.93655,0.9364,0.93645,243600000.0
2009-10-13 06:01:00,0.93635,0.9364,0.9363,0.9363,99500000.0
2009-10-13 06:02:00,0.93635,0.9364,0.9363,0.93635,262600000.0
2009-10-13 06:03:00,0.93635,0.9364,0.9363,0.93635,234500000.0
2009-10-13 06:04:00,0.93635,0.93635,0.9363,0.93635,201000000.0
2009-10-13 06:05:00,0.93635,0.9364,0.93635,0.9364,187600000.0
2009-10-13 06:06:00,0.9364,0.9364,0.93635,0.9364,145800000.0
2009-10-13 06:07:00,0.9364,0.9365,0.9364,0.93645,160000000.0
2009-10-13 06:08:00,0.9364,0.9366,0.9364,0.9364,339299999.0
2009-10-13 06:09:00,0.9365,0.93665,0.93645,0.93645,416400001.0
2009-10-13 06:10:00,0.93645,0.93665,0.93645,0.9366,410000000.0
2009-10-13 06:11:00,0.9366,0.9366,0.9365,0.9365,462800000.0
2009-10-13 06:12:00,0.93645,0.93655,0.93645,0.9365,174200000.0
2009-10-13 06:13:00,0.9365,0.9365,0.9364,0.9364,359300002.0
2009-10-13 06:14:00,0.93645,0.93645,0.9364,0.93645,276800000.0
2009-10-13 06:15:00,0.93645,0.93655,0.93645,0.93655,110400000.0
2009-10-13 06:16:00,0.93655,0.93655,0.93655,0.93655,29600000.0
2009-10-13 06:17:00,0.93655,0.93655,0.93655,0.93655,18400000.0
2009-10-13 06:18:00,0.93655,0.9366,0.93655,0.9366,136400000.0
2009-10-13 06:19:00,0.9366,0.93665,0.9365,0.9366,80800000.0
2009-10-13 06:20:00,0.93655,0.9366,0.93655,0.93655,70400000.0
2009-10-13 06:21:00,0.93655,0.93655,0.93655,0.93655,83200000.0
2009-10-13 06:22:00,0.93655,0.93655,0.93645,0.93645,357000000.0
2009-10-13 06:23:00,0.93645,0.9365,0.93645,0.9365,165200000.0
2009-10-13 06:24:00,0.9365,0.9365,0.93635,0.93635,158900000.0
2009-10-13 06:25:00,0.93635,0.93655,0.93635,0.93645,323800000.0
2009-10-13 06:26:00,0.9365,0.93655,0.93645,0.93645,375200001.0
2009-10-13 06:27:00,0.93645,0.93645,0.9363,0.9364,832100000.0
2009-10-13 06:28:00,0.93635,0.9364,0.9363,0.9364,241200000.0
2009-10-13 06:29:00,0.9364,0.9364,0.9363,0.93635,122500000.0
2009-10-13 06:30:00,0.93635,0.9365,0.9363,0.93645,442000000.0
2009-10-13 06:31:00,0.93645,0.93645,0.93635,0.93635,59600000.0
2009-10-13 06:32:00,0.93635,0.93635,0.93635,0.93635,193600000.0
2009-10-13 06:33:00,0.93635,0.93635,0.93635,0.93635,32000000.0
2009-10-13 06:34:00,0.9364,0.93645,0.9364,0.9364,132800000.0
2009-10-13 06:35:00,0.9364,0.9364,0.93635,0.93635,63600000.0
2009-10-13 06:36:00,0.93635,0.93645,0.93635,0.93635,146000000.0
2009-10-13 06:37:00,0.93635,0.9366,0.93635,0.93655,258800000.0
2009-10-13 06:38:00,0.93655,0.93655,0.9365,0.9365,426599999.0
2009-10-13 06:39:00,0.9365,0.93655,0.93645,0.9365,643600000.0
2009-10-13 06:40:00,0.9365,0.9366,0.9365,0.93655,465400002.0
2009-10-13 06:41:00,0.93655,0.9366,0.9365,0.93655,239200001.0
2009-10-13 06:42:00,0.93655,0.93675,0.9365,0.93675,944800002.0
2009-10-13 06:43:00,0.93675,0.93675,0.93665,0.9367,470800000.0
2009-10-13 06:44:00,0.9367,0.9367,0.9367,0.9367,50000000.0
2009-10-13 06:45:00,0.9367,0.9367,0.93665,0.9367,203300000.0
2009-10-13 06:46:00,0.9367,0.93675,0.9367,0.9367,76400000.0
2009-10-13 06:47:00,0.93665,0.93675,0.93665,0.93675,203000002.0
2009-10-13 06:48:00,0.93675,0.9369,0.93675,0.93675,317800000.0
2009-10-13 06:49:00,0.93675,0.93675,0.9367,0.9367,43500000.0
2009-10-13 06:50:00,0.9367,0.93675,0.93665,0.93665,145200000.0
2009-10-13 06:51:00,0.93665,0.93685,0.93665,0.93685,303000000.0
2009-10-13 06:52:00,0.93685,0.93685,0.9367,0.9367,132600000.0
2009-10-13 06:53:00,0.9367,0.9368,0.9367,0.9368,82300000.0
2009-10-13 06:54:00,0.9368,0.9368,0.9367,0.9367,49200000.0
2009-10-13 06:55:00,0.9367,0.9367,0.93665,0.93665,12500000.0
2009-10-13 06:56:00,0.93665,0.93665,0.93665,0.93665,118300000.0
2009-10-13 06:57:00,0.93665,0.93665,0.93665,0.93665,64600000.0
2009-10-13 06:58:00,0.93665,0.93665,0.9366,0.9366,168500000.0
2009-10-13 06:59:00,0.9366,0.9366,0.93645,0.93645,318200000.0
2009-10-13 07:00:00,0.93645,0.93645,0.93645,0.93645,160600000.0
2009-10-13 07:01:00,0.93645,0.9366,0.93645,0.93655,529200001.0
2009-10-13 07:02:00,0.9366,0.9366,0.93645,0.93655,388700000.0
2009-10-13 07:03:00,0.93655,0.93655,0.93645,0.93645,342300000.0
2009-10-13 07:04:00,0.9365,0.93655,0.93645,0.93655,238200000.0
2009-10-13 07:05:00,0.93655,0.93655,0.93645,0.9365,223100000.0
2009-10-13 07:06:00,0.9365,0.93655,0.9365,0.93655,25200000.0
2009-10-13 07:07:00,0.93655,0.93655,0.93655,0.93655,9600000.0
2009-10-13 07:08:00,0.93655,0.93655,0.9365,0.9365,16000000.0
2009-10-13 07:09:00,0.9365,0.9366,0.9365,0.9366,253000000.0
2009-10-13 07:10:00,0.9366,0.9367,0.9366,0.9367,164800000.0
2009-10-13 07:11:00,0.9367,0.93675,0.9367,0.93675,21600000.0
2009-10-13 07:12:00,0.93675,0.93675,0.9367,0.93675,169300000.0
2009-10-13 07:13:00,0.93675,0.9368,0.93665,0.93675,248000000.0
2009-10-13 07:14:00,0.93675,0.93675,0.93665,0.9367,180500000.0
2009-10-13 07:15:00,0.9367,0.9367,0.93665,0.93665,189300000.0
2009-10-13 07:16:00,0.93665,0.93665,0.9365,0.93655,371499999.0
2009-10-13 07:17:00,0.93655,0.93655,0.93635,0.93645,691400000.0
2009-10-13 07:18:00,0.93645,0.9365,0.9363,0.93635,352600000.0
2009-10-13 07:19:00,0.93635,0.9364,0.9363,0.9363,323100000.0
2009-10-13 07:20:00,0.9363,0.9363,0.9362,0.9363,398299998.0
2009-10-13 07:21:00,0.93625,0.93635,0.9362,0.9362,161600000.0
2009-10-13 07:22:00,0.9362,0.93635,0.9362,0.9363,271800000.0
2009-10-13 07:23:00,0.9363,0.93635,0.93625,0.93625,355300000.0
2009-10-13 07:24:00,0.93625,0.93625,0.93615,0.9362,400600002.0
2009-10-13 07:25:00,0.93615,0.93615,0.93605,0.93605,240800000.0
2009-10-13 07:26:00,0.93605,0.93615,0.93605,0.93615,51400000.0
2009-10-13 07:27:00,0.93615,0.93615,0.93605,0.9361,107600000.0
2009-10-13 07:28:00,0.9361,0.93615,0.93605,0.93605,116000000.0
2009-10-13 07:29:00,0.9361,0.9361,0.93605,0.93605,82800000.0
2009-10-13 07:30:00,0.93605,0.93615,0.936,0.93615,153800000.0
2009-10-13 07:31:00,0.93615,0.9362,0.9361,0.93615,107400000.0
2009-10-13 07:32:00,0.93615,0.93615,0.93605,0.93615,131499999.0
2009-10-13 07:33:00,0.93615,0.93615,0.936,0.9361,256700000.0
2009-10-13 07:34:00,0.9361,0.93615,0.93595,0.936,190500000.0
2009-10-13 07:35:00,0.936,0.936,0.93595,0.93595,143200000.0
2009-10-13 07:36:00,0.936,0.93605,0.93595,0.93595,236699999.0
2009-10-13 07:37:00,0.93595,0.93605,0.93595,0.93595,329000000.0
2009-10-13 07:38:00,0.93595,0.93605,0.93585,0.93595,736699998.0
2009-10-13 07:39:00,0.93595,0.936,0.93585,0.936,273200001.0
2009-10-13 07:40:00,0.936,0.936,0.93585,0.93585,287500000.0
2009-10-13 07:41:00,0.93585,0.9359,0.93555,0.9356,643200000.0
2009-10-13 07:42:00,0.9356,0.9357,0.9355,0.9355,433000000.0
2009-10-13 07:43:00,0.93555,0.9357,0.9355,0.93565,305800000.0
2009-10-13 07:44:00,0.93565,0.9357,0.9354,0.9355,357200000.0
2009-10-13 07:45:00,0.9355,0.93565,0.93545,0.93545,556200000.0
2009-10-13 07:46:00,0.9355,0.93555,0.9353,0.9353,343400000.0
2009-10-13 07:47:00,0.93535,0.9356,0.9353,0.93555,486700000.0
2009-10-13 07:48:00,0.9356,0.9358,0.93545,0.93545,649000000.0
2009-10-13 07:49:00,0.93545,0.93565,0.93545,0.93565,354399999.0
2009-10-13 07:50:00,0.93565,0.9357,0.93565,0.9357,111100000.0
2009-10-13 07:51:00,0.9357,0.9357,0.93555,0.9356,139300000.0
2009-10-13 07:52:00,0.93565,0.9357,0.9356,0.93565,191200000.0
2009-10-13 07:53:00,0.93565,0.9357,0.93565,0.9357,261600000.0
2009-10-13 07:54:00,0.9357,0.9358,0.93555,0.9358,485200000.0
2009-10-13 07:55:00,0.9358,0.93585,0.9357,0.93575,389100000.0
2009-10-13 07:56:00,0.93575,0.93585,0.93575,0.9358,263800000.0
2009-10-13 07:57:00,0.9358,0.9359,0.93575,0.9359,294999999.0
2009-10-13 07:58:00,0.93585,0.93605,0.9358,0.93605,258400000.0
2009-10-13 07:59:00,0.93605,0.93625,0.9359,0.93625,590400000.0
2009-10-13 08:00:00,0.93625,0.9363,0.93615,0.9362,467200000.0
2009-10-13 08:01:00,0.9362,0.93625,0.93615,0.9362,272300000.0
2009-10-13 08:02:00,0.9362,0.9362,0.93615,0.93615,110600000.0
2009-10-13 08:03:00,0.93615,0.93615,0.936,0.9361,159700000.0
2009-10-13 08:04:00,0.9361,0.93615,0.93605,0.9361,83000000.0
2009-10-13 08:05:00,0.9361,0.9364,0.93595,0.9361,488600000.0
2009-10-13 08:06:00,0.93605,0.93615,0.936,0.93615,171600000.0
2009-10-13 08:07:00,0.93615,0.9362,0.93615,0.9362,220500000.0
2009-10-13 08:08:00,0.9362,0.93635,0.9362,0.93635,176600000.0
2009-10-13 08:09:00,0.93635,0.93675,0.93625,0.9367,557800000.0
2009-10-13 08:10:00,0.9367,0.9368,0.9367,0.9367,163100000.0
2009-10-13 08:11:00,0.9367,0.93675,0.9366,0.9367,409500000.0
2009-10-13 08:12:00,0.9367,0.9367,0.93655,0.9366,252700001.0
2009-10-13 08:13:00,0.9366,0.9373,0.9366,0.9373,288900000.0
2009-10-13 08:14:00,0.9373,0.9374,0.93725,0.9374,405900000.0
2009-10-13 08:15:00,0.9374,0.9374,0.93715,0.9373,366200000.0
2009-10-13 08:16:00,0.9373,0.9373,0.9372,0.9372,146600000.0
2009-10-13 08:17:00,0.9372,0.93725,0.9372,0.93725,178800000.0
2009-10-13 08:18:00,0.93725,0.93855,0.93725,0.9385,703500000.0
2009-10-13 08:19:00,0.9385,0.93855,0.93815,0.9382,668300000.0
2009-10-13 08:20:00,0.9382,0.9383,0.93815,0.93815,674100000.0
2009-10-13 08:21:00,0.93815,0.93815,0.9379,0.93805,771399999.0
2009-10-13 08:22:00,0.9381,0.9382,0.93795,0.9381,810000000.0
2009-10-13 08:23:00,0.93805,0.93835,0.93805,0.9383,326000000.0
2009-10-13 08:24:00,0.93835,0.93835,0.93815,0.93835,459800000.0
2009-10-13 08:25:00,0.93835,0.93835,0.9382,0.93825,547700000.0
2009-10-13 08:26:00,0.93825,0.93825,0.938,0.93805,230300000.0
2009-10-13 08:27:00,0.93805,0.9381,0.93795,0.93795,499800000.0
2009-10-13 08:28:00,0.93795,0.938,0.93785,0.9379,558000000.0
2009-10-13 08:29:00,0.93795,0.93795,0.9378,0.93785,315100000.0
2009-10-13 08:30:00,0.93785,0.93825,0.9378,0.93815,974900000.0
2009-10-13 08:31:00,0.93815,0.93845,0.93815,0.93835,612600002.0
2009-10-13 08:32:00,0.93835,0.9384,0.9382,0.93825,295300000.0
2009-10-13 08:33:00,0.93825,0.93855,0.9381,0.93835,618600000.0
2009-10-13 08:34:00,0.93835,0.9386,0.93835,0.93855,572200001.0
2009-10-13 08:35:00,0.93865,0.9387,0.9385,0.93855,801800000.0
2009-10-13 08:36:00,0.9386,0.9387,0.93855,0.9387,706300002.0
2009-10-13 08:37:00,0.9387,0.93885,0.9386,0.9387,959300001.0
2009-10-13 08:38:00,0.9387,0.93885,0.93865,0.93865,1542300013.0
2009-10-13 08:39:00,0.93865,0.93875,0.9386,0.9386,640599999.0
2009-10-13 08:40:00,0.9386,0.9387,0.93855,0.93855,583900000.0
2009-10-13 08:41:00,0.93855,0.9386,0.9383,0.9383,599900000.0
2009-10-13 08:42:00,0.9383,0.9384,0.93825,0.9383,722000002.0
2009-10-13 08:43:00,0.9383,0.9388,0.93825,0.93875,824500000.0
2009-10-13 08:44:00,0.93875,0.93895,0.9387,0.93885,1141000003.0
2009-10-13 08:45:00,0.93885,0.93885,0.9386,0.93865,1435200005.0
2009-10-13 08:46:00,0.93865,0.93865,0.9384,0.93845,817000000.0
2009-10-13 08:47:00,0.93845,0.9385,0.93845,0.9385,312299999.0
2009-10-13 08:48:00,0.93855,0.93855,0.93845,0.93845,433900002.0
2009-10-13 08:49:00,0.93845,0.9386,0.93845,0.9385,488500000.0
2009-10-13 08:50:00,0.9385,0.9386,0.93845,0.9385,899400000.0
2009-10-13 08:51:00,0.9385,0.9385,0.93835,0.93835,600899999.0
2009-10-13 08:52:00,0.93835,0.93835,0.93815,0.93815,277900000.0
2009-10-13 08:53:00,0.93815,0.9382,0.9379,0.93805,959499998.0
2009-10-13 08:54:00,0.93805,0.93805,0.93785,0.9379,517299999.0
2009-10-13 08:55:00,0.9379,0.9381,0.9379,0.9381,277200000.0
2009-10-13 08:56:00,0.9381,0.9381,0.93795,0.938,402400000.0
2009-10-13 08:57:00,0.938,0.938,0.93795,0.93795,167800000.0
2009-10-13 08:58:00,0.93795,0.93805,0.93795,0.938,456000000.0
2009-10-13 08:59:00,0.938,0.93805,0.93795,0.93795,512600000.0
2009-10-13 09:00:00,0.93795,0.93795,0.9373,0.9374,633600000.0
2009-10-13 09:01:00,0.9374,0.93755,0.9373,0.9375,639400000.0
2009-10-13 09:02:00,0.93745,0.93745,0.93715,0.93725,547700001.0
2009-10-13 09:03:00,0.9372,0.93725,0.93715,0.93725,339800000.0
2009-10-13 09:04:00,0.93725,0.9373,0.9372,0.93725,440100000.0
2009-10-13 09:05:00,0.93725,0.9373,0.93715,0.9373,532200000.0
2009-10-13 09:06:00,0.9373,0.93745,0.93725,0.93745,747700001.0
2009-10-13 09:07:00,0.93745,0.9375,0.9373,0.9375,544300001.0
2009-10-13 09:08:00,0.9375,0.9376,0.9375,0.93755,604200000.0
2009-10-13 09:09:00,0.93755,0.93755,0.9375,0.9375,373500000.0
2009-10-13 09:10:00,0.93755,0.9376,0.93735,0.93735,378600000.0
2009-10-13 09:11:00,0.9374,0.93745,0.9374,0.93745,375500000.0
2009-10-13 09:12:00,0.93745,0.93755,0.9374,0.93755,513900000.0
2009-10-13 09:13:00,0.93755,0.93775,0.93755,0.9377,609100000.0
2009-10-13 09:14:00,0.9377,0.9378,0.93765,0.93765,740099998.0
2009-10-13 09:15:00,0.93765,0.9377,0.9376,0.93765,557500000.0
2009-10-13 09:16:00,0.9377,0.9377,0.9375,0.9375,269600000.0
2009-10-13 09:17:00,0.9375,0.93765,0.9375,0.9376,759299998.0
2009-10-13 09:18:00,0.93755,0.93765,0.93745,0.93745,729300001.0
2009-10-13 09:19:00,0.93745,0.93745,0.9369,0.93695,1208100002.0
2009-10-13 09:20:00,0.93695,0.937,0.93685,0.9369,1123100001.0
2009-10-13 09:21:00,0.93695,0.93695,0.93685,0.93685,887500001.0
2009-10-13 09:22:00,0.9368,0.9368,0.9358,0.9358,1188299997.0
2009-10-13 09:23:00,0.9358,0.93625,0.9358,0.9361,1466500003.0
2009-10-13 09:24:00,0.9361,0.9363,0.9361,0.9363,996700001.0
2009-10-13 09:25:00,0.9363,0.9365,0.93625,0.93645,696200003.0
2009-10-13 09:26:00,0.93645,0.93655,0.9364,0.93645,677400001.0
2009-10-13 09:27:00,0.93645,0.93645,0.93635,0.93645,157900000.0
2009-10-13 09:28:00,0.93645,0.93645,0.93645,0.93645,27000000.0
2009-10-13 09:29:00,0.93645,0.93645,0.93635,0.93635,636199996.0
2009-10-13 09:30:00,0.93635,0.93645,0.93635,0.93635,609099997.0
2009-10-13 09:31:00,0.93635,0.9365,0.9362,0.9362,643799999.0
2009-10-13 09:32:00,0.9362,0.9362,0.93615,0.9362,537800001.0
2009-10-13 09:33:00,0.9362,0.93625,0.93615,0.93615,270500000.0
2009-10-13 09:34:00,0.93615,0.93625,0.93615,0.93625,522100002.0
2009-10-13 09:35:00,0.93625,0.93635,0.9362,0.93625,576200000.0
2009-10-13 09:36:00,0.93625,0.9363,0.93615,0.9363,166800000.0
2009-10-13 09:37:00,0.9363,0.9363,0.9362,0.93625,304200000.0
2009-10-13 09:38:00,0.93625,0.9363,0.9362,0.9362,403500000.0
2009-10-13 09:39:00,0.9362,0.9362,0.93595,0.93595,384400000.0
2009-10-13 09:40:00,0.93595,0.936,0.9359,0.9359,338600000.0
2009-10-13 09:41:00,0.93595,0.93595,0.93585,0.93585,436700000.0
2009-10-13 09:42:00,0.93585,0.9359,0.93565,0.9357,501099999.0
2009-10-13 09:43:00,0.9357,0.93615,0.9357,0.93605,754700000.0
2009-10-13 09:44:00,0.93605,0.9362,0.93595,0.93615,680000001.0
2009-10-13 09:45:00,0.9362,0.9363,0.9362,0.93625,302300000.0
2009-10-13 09:46:00,0.9362,0.9363,0.936,0.9362,561900001.0
2009-10-13 09:47:00,0.9362,0.9362,0.93605,0.9361,506599998.0
2009-10-13 09:48:00,0.9361,0.93625,0.9361,0.9362,332500000.0
2009-10-13 09:49:00,0.9362,0.9363,0.9362,0.9362,392299999.0
2009-10-13 09:50:00,0.9362,0.93655,0.93615,0.93655,942000001.0
2009-10-13 09:51:00,0.93655,0.9366,0.93645,0.9365,480600000.0
2009-10-13 09:52:00,0.9365,0.9366,0.93645,0.9366,255600000.0
2009-10-13 09:53:00,0.93655,0.9366,0.93645,0.93655,393800000.0
2009-10-13 09:54:00,0.93655,0.93685,0.93655,0.9368,571299999.0
2009-10-13 09:55:00,0.9368,0.93695,0.93675,0.93675,627999999.0
2009-10-13 09:56:00,0.93675,0.93685,0.9367,0.9368,487600001.0
2009-10-13 09:57:00,0.93675,0.93675,0.9367,0.93675,161600000.0
2009-10-13 09:58:00,0.9367,0.93675,0.93655,0.9366,231100000.0
2009-10-13 09:59:00,0.9366,0.93705,0.9366,0.93705,356200000.0
2009-10-13 10:00:00,0.93705,0.9371,0.9369,0.93695,439100000.0
2009-10-13 10:01:00,0.93695,0.93695,0.93685,0.93685,575400000.0
2009-10-13 10:02:00,0.93685,0.9369,0.93685,0.93685,526900002.0
2009-10-13 10:03:00,0.93685,0.93705,0.93685,0.9369,565200000.0
2009-10-13 10:04:00,0.9369,0.93695,0.93675,0.93675,463900000.0
2009-10-13 10:05:00,0.9368,0.9369,0.9367,0.9367,634700000.0
2009-10-13 10:06:00,0.9367,0.93685,0.93665,0.93665,472999999.0
2009-10-13 10:07:00,0.93665,0.93665,0.93625,0.9366,746000001.0
2009-10-13 10:08:00,0.9366,0.9369,0.93655,0.93685,1019799999.0
2009-10-13 10:09:00,0.93685,0.9372,0.9368,0.93715,743499999.0
2009-10-13 10:10:00,0.9373,0.9378,0.93725,0.93745,842700000.0
2009-10-13 10:11:00,0.93745,0.9381,0.93745,0.93805,613000002.0
2009-10-13 10:12:00,0.9381,0.9384,0.938,0.9381,702500000.0
2009-10-13 10:13:00,0.9381,0.9381,0.93785,0.93795,598100000.0
2009-10-13 10:14:00,0.93795,0.9384,0.93795,0.93815,817700000.0
2009-10-13 10:15:00,0.93815,0.93835,0.93815,0.9383,526400000.0
2009-10-13 10:16:00,0.9383,0.9384,0.9382,0.9384,371600000.0
2009-10-13 10:17:00,0.93845,0.9387,0.9384,0.9384,669499999.0
2009-10-13 10:18:00,0.9384,0.9384,0.9382,0.9383,427700000.0
2009-10-13 10:19:00,0.9383,0.93835,0.93805,0.9382,617400000.0
2009-10-13 10:20:00,0.9382,0.93825,0.9381,0.93815,444000000.0
2009-10-13 10:21:00,0.93815,0.93835,0.938,0.9383,639400000.0
2009-10-13 10:22:00,0.9383,0.93845,0.93815,0.9384,744600000.0
2009-10-13 10:23:00,0.9384,0.9384,0.9381,0.9384,773300001.0
2009-10-13 10:24:00,0.9384,0.93865,0.9383,0.9386,744700000.0
2009-10-13 10:25:00,0.9386,0.939,0.9386,0.93885,1300899996.0
2009-10-13 10:26:00,0.93885,0.93895,0.9386,0.93895,645400001.0
2009-10-13 10:27:00,0.93895,0.9393,0.9389,0.9389,1256799996.0
2009-10-13 10:28:00,0.93895,0.93905,0.9388,0.93895,777999999.0
2009-10-13 10:29:00,0.93895,0.939,0.9385,0.9387,454600000.0
2009-10-13 10:30:00,0.9387,0.9406,0.9387,0.9398,593100000.0
2009-10-13 10:31:00,0.9399,0.94005,0.9398,0.9398,661400000.0
2009-10-13 10:32:00,0.9398,0.9398,0.9392,0.93945,645500001.0
2009-10-13 10:33:00,0.93945,0.9397,0.93935,0.93965,792200000.0
2009-10-13 10:34:00,0.9397,0.93995,0.93955,0.9398,813399999.0
2009-10-13 10:35:00,0.9398,0.94005,0.93975,0.94005,837399999.0
2009-10-13 10:36:00,0.94005,0.9401,0.9398,0.94,800199998.0
2009-10-13 10:37:00,0.93995,0.9401,0.93985,0.94005,1006699999.0
2009-10-13 10:38:00,0.9401,0.9403,0.93995,0.9403,1016199998.0
2009-10-13 10:39:00,0.9403,0.94095,0.9403,0.9407,1041600000.0
2009-10-13 10:40:00,0.9407,0.9408,0.94055,0.9407,826399995.0
2009-10-13 10:41:00,0.9407,0.9408,0.94055,0.94075,971699997.0
2009-10-13 10:42:00,0.9407,0.9408,0.94055,0.94055,691899999.0
2009-10-13 10:43:00,0.94055,0.94075,0.9405,0.94055,1050800000.0
2009-10-13 10:44:00,0.9406,0.9406,0.9401,0.94015,951099998.0
2009-10-13 10:45:00,0.94015,0.9403,0.9401,0.9401,941500004.0
2009-10-13 10:46:00,0.9401,0.94025,0.94005,0.94005,727400000.0
2009-10-13 10:47:00,0.94005,0.9401,0.93995,0.94005,1080300002.0
2009-10-13 10:48:00,0.94,0.94015,0.93975,0.9398,859500002.0
2009-10-13 10:49:00,0.9398,0.9398,0.93945,0.9397,1081600004.0
2009-10-13 10:50:00,0.9397,0.9401,0.9397,0.94005,586800001.0
2009-10-13 10:51:00,0.94005,0.9401,0.93985,0.93985,830300001.0
2009-10-13 10:52:00,0.93985,0.9401,0.9398,0.9401,722499998.0
2009-10-13 10:53:00,0.9401,0.94065,0.94005,0.9403,826900001.0
2009-10-13 10:54:00,0.9403,0.94075,0.94025,0.94065,891900001.0
2009-10-13 10:55:00,0.9407,0.9408,0.94055,0.9407,584700000.0
2009-10-13 10:56:00,0.94075,0.94095,0.94065,0.94075,1062600001.0
2009-10-13 10:57:00,0.94075,0.9409,0.94075,0.94075,872199999.0
2009-10-13 10:58:00,0.9408,0.9408,0.9407,0.9408,364200000.0
2009-10-13 10:59:00,0.9408,0.94095,0.93985,0.9403,1106500004.0
2009-10-13 11:00:00,0.9403,0.9403,0.93925,0.93955,648999999.0
2009-10-13 11:01:00,0.93955,0.93975,0.9391,0.93925,618700000.0
2009-10-13 11:02:00,0.93925,0.93925,0.9389,0.9391,384600000.0
2009-10-13 11:03:00,0.9392,0.9392,0.93895,0.9392,495200000.0
2009-10-13 11:04:00,0.9392,0.93935,0.9391,0.93925,672899998.0
2009-10-13 11:05:00,0.93925,0.9394,0.9392,0.93925,978500000.0
2009-10-13 11:06:00,0.93925,0.93935,0.9392,0.9393,630700001.0
2009-10-13 11:07:00,0.9393,0.9394,0.9393,0.93935,519500000.0
2009-10-13 11:08:00,0.93935,0.93945,0.9393,0.93935,405900001.0
2009-10-13 11:09:00,0.93935,0.93935,0.93925,0.93925,395200000.0
2009-10-13 11:10:00,0.93925,0.9394,0.93925,0.93935,400099999.0
2009-10-13 11:11:00,0.93935,0.93935,0.939,0.9391,607700001.0
2009-10-13 11:12:00,0.9391,0.93915,0.9389,0.93895,546200003.0
2009-10-13 11:13:00,0.93895,0.93915,0.93895,0.939,276999999.0
2009-10-13 11:14:00,0.93905,0.93935,0.93905,0.9393,712200001.0
2009-10-13 11:15:00,0.9393,0.9394,0.93925,0.9393,430400001.0
2009-10-13 11:16:00,0.9393,0.9393,0.9389,0.9392,895400001.0
2009-10-13 11:17:00,0.93915,0.93955,0.93915,0.93955,902799997.0
2009-10-13 11:18:00,0.9395,0.9398,0.93925,0.9394,682100000.0
2009-10-13 11:19:00,0.9394,0.9395,0.9392,0.93945,682100000.0
2009-10-13 11:20:00,0.93945,0.9396,0.93925,0.93945,554000000.0
2009-10-13 11:21:00,0.93945,0.9396,0.9394,0.93955,440200000.0
2009-10-13 11:22:00,0.93955,0.9396,0.9392,0.9392,604300001.0
2009-10-13 11:23:00,0.93915,0.93915,0.93845,0.93865,1050600001.0
2009-10-13 11:24:00,0.93865,0.939,0.9386,0.939,962900001.0
2009-10-13 11:25:00,0.93905,0.93915,0.93865,0.9391,950600001.0
2009-10-13 11:26:00,0.9391,0.9393,0.93895,0.9392,686800001.0
2009-10-13 11:27:00,0.9392,0.93945,0.93905,0.93905,642699999.0
2009-10-13 11:28:00,0.93905,0.9392,0.9389,0.9392,608999999.0
2009-10-13 11:29:00,0.93915,0.9392,0.93905,0.93915,333300000.0
2009-10-13 11:30:00,0.93915,0.93915,0.93905,0.93915,174400000.0
2009-10-13 11:31:00,0.93915,0.9392,0.93905,0.93905,356300000.0
2009-10-13 11:32:00,0.93905,0.9391,0.93865,0.93865,268199999.0
2009-10-13 11:33:00,0.93865,0.93865,0.93865,0.93865,331100000.0
2009-10-13 11:34:00,0.93865,0.93865,0.93865,0.93865,208700000.0
2009-10-13 11:35:00,0.93865,0.9388,0.9386,0.93875,520100002.0
2009-10-13 11:36:00,0.93875,0.9388,0.9387,0.9387,309400001.0
2009-10-13 11:37:00,0.9388,0.93885,0.93875,0.9388,465200000.0
2009-10-13 11:38:00,0.9388,0.93885,0.93855,0.93855,408500000.0
2009-10-13 11:39:00,0.93855,0.93855,0.9382,0.93845,488699998.0
2009-10-13 11:40:00,0.9384,0.93845,0.9382,0.9382,323400000.0
2009-10-13 11:41:00,0.93815,0.93815,0.93765,0.93805,683399999.0
2009-10-13 11:42:00,0.93805,0.93815,0.938,0.9381,461700000.0
2009-10-13 11:43:00,0.9381,0.9381,0.93785,0.938,595100000.0
2009-10-13 11:44:00,0.938,0.9381,0.9375,0.9375,525200000.0
2009-10-13 11:45:00,0.9375,0.9376,0.93715,0.93725,696600001.0
2009-10-13 11:46:00,0.9373,0.9376,0.93725,0.9375,484400001.0
2009-10-13 11:47:00,0.9375,0.9379,0.9375,0.9379,323100000.0
2009-10-13 11:48:00,0.9379,0.93805,0.9378,0.9379,430899999.0
2009-10-13 11:49:00,0.93795,0.93825,0.9379,0.93815,352800001.0
2009-10-13 11:50:00,0.93815,0.9382,0.9381,0.93815,381100000.0
2009-10-13 11:51:00,0.93815,0.93835,0.9381,0.9382,295400000.0
2009-10-13 11:52:00,0.93815,0.9384,0.9381,0.93815,309700001.0
2009-10-13 11:53:00,0.93815,0.93815,0.938,0.9381,245000002.0
2009-10-13 11:54:00,0.9381,0.9384,0.9381,0.9384,496099999.0
2009-10-13 11:55:00,0.9384,0.9385,0.93835,0.9384,326599999.0
2009-10-13 11:56:00,0.9384,0.9384,0.9383,0.9384,293500003.0
2009-10-13 11:57:00,0.9384,0.9384,0.9382,0.93825,282000000.0
2009-10-13 11:58:00,0.93825,0.93845,0.93825,0.93845,490900003.0
2009-10-13 11:59:00,0.93845,0.93845,0.9382,0.9383,701499996.0
2009-10-13 12:00:00,0.9383,0.93875,0.9383,0.93855,1106400003.0
2009-10-13 12:01:00,0.93855,0.93865,0.9385,0.93855,1099899999.0
2009-10-13 12:02:00,0.93855,0.93855,0.9383,0.93835,314100000.0
2009-10-13 12:03:00,0.9384,0.93855,0.93835,0.9385,454699999.0
2009-10-13 12:04:00,0.9385,0.93865,0.93845,0.93855,228200001.0
2009-10-13 12:05:00,0.93855,0.93855,0.93825,0.9383,751800004.0
2009-10-13 12:06:00,0.9383,0.9384,0.9382,0.9384,255400002.0
2009-10-13 12:07:00,0.9384,0.93845,0.93825,0.93835,459800000.0
2009-10-13 12:08:00,0.93835,0.93855,0.9383,0.93855,927799998.0
2009-10-13 12:09:00,0.93855,0.93855,0.93835,0.93845,774800001.0
2009-10-13 12:10:00,0.93845,0.93875,0.93845,0.9387,1054599999.0
2009-10-13 12:11:00,0.9387,0.9387,0.9383,0.9386,663399998.0
2009-10-13 12:12:00,0.9386,0.93875,0.93855,0.9387,974200000.0
2009-10-13 12:13:00,0.9387,0.9387,0.9386,0.9387,596400001.0
2009-10-13 12:14:00,0.9387,0.93875,0.93865,0.93875,206900000.0
2009-10-13 12:15:00,0.9387,0.9387,0.9386,0.93865,321100000.0
2009-10-13 12:16:00,0.93865,0.93875,0.93855,0.93865,578300000.0
2009-10-13 12:17:00,0.93865,0.93875,0.93835,0.93845,690200000.0
2009-10-13 12:18:00,0.9384,0.9388,0.93835,0.93875,605400000.0
2009-10-13 12:19:00,0.93875,0.93875,0.9385,0.93865,752600001.0
2009-10-13 12:20:00,0.9386,0.9388,0.9386,0.93875,977599999.0
2009-10-13 12:21:00,0.93875,0.9389,0.93875,0.93875,898100000.0
2009-10-13 12:22:00,0.93875,0.9389,0.93865,0.93885,869599999.0
2009-10-13 12:23:00,0.93885,0.93885,0.9387,0.9388,767900001.0
2009-10-13 12:24:00,0.9388,0.939,0.9388,0.9389,768500000.0
2009-10-13 12:25:00,0.9389,0.93905,0.9389,0.93895,474800001.0
2009-10-13 12:26:00,0.93895,0.939,0.93885,0.9389,680700001.0
2009-10-13 12:27:00,0.93895,0.93895,0.93885,0.9389,664000001.0
2009-10-13 12:28:00,0.9389,0.93895,0.9389,0.93895,463599999.0
2009-10-13 12:29:00,0.93895,0.93895,0.9388,0.9388,391300000.0
2009-10-13 12:30:00,0.9388,0.93895,0.9386,0.93875,777599998.0
2009-10-13 12:31:00,0.93875,0.93885,0.93765,0.9377,612499999.0
2009-10-13 12:32:00,0.9377,0.938,0.9375,0.93795,762900000.0
2009-10-13 12:33:00,0.93795,0.9383,0.93795,0.9381,666699997.0
2009-10-13 12:34:00,0.9381,0.9383,0.938,0.9381,919200004.0
2009-10-13 12:35:00,0.9381,0.93845,0.93805,0.9381,787700000.0
2009-10-13 12:36:00,0.9381,0.9382,0.93805,0.9381,446799999.0
2009-10-13 12:37:00,0.9381,0.9384,0.9381,0.9384,467800000.0
2009-10-13 12:38:00,0.9384,0.9385,0.9383,0.9384,567500000.0
2009-10-13 12:39:00,0.9384,0.9386,0.9384,0.93855,452400000.0
2009-10-13 12:40:00,0.93855,0.9387,0.93855,0.9386,705900001.0
2009-10-13 12:41:00,0.9386,0.9387,0.9384,0.93855,545900000.0
2009-10-13 12:42:00,0.93855,0.93885,0.93855,0.9387,766100001.0
2009-10-13 12:43:00,0.9387,0.93885,0.9387,0.93875,610199997.0
2009-10-13 12:44:00,0.93875,0.93885,0.9385,0.93855,577399999.0
2009-10-13 12:45:00,0.9386,0.9386,0.9384,0.9384,432300000.0
2009-10-13 12:46:00,0.9384,0.9385,0.93805,0.93815,576399998.0
2009-10-13 12:47:00,0.93815,0.9382,0.93775,0.9379,765999997.0
2009-10-13 12:48:00,0.9379,0.93815,0.9378,0.9379,744200000.0
2009-10-13 12:49:00,0.9379,0.938,0.93785,0.93785,570999998.0
2009-10-13 12:50:00,0.93785,0.9381,0.93785,0.93805,613400000.0
2009-10-13 12:51:00,0.93805,0.93805,0.93785,0.93805,552400001.0
2009-10-13 12:52:00,0.93805,0.93815,0.938,0.93815,213500000.0
2009-10-13 12:53:00,0.9381,0.9382,0.93795,0.9381,543900000.0
2009-10-13 12:54:00,0.9381,0.9381,0.93795,0.93805,344300001.0
2009-10-13 12:55:00,0.93805,0.9382,0.93805,0.9381,515100001.0
2009-10-13 12:56:00,0.9381,0.93815,0.93805,0.93815,414799999.0
2009-10-13 12:57:00,0.93815,0.9387,0.93815,0.93845,838100001.0
2009-10-13 12:58:00,0.93845,0.9385,0.93845,0.93845,433300000.0
2009-10-13 12:59:00,0.93845,0.9385,0.9384,0.93845,544900000.0
2009-10-13 13:00:00,0.93845,0.9385,0.9384,0.93845,567799998.0
2009-10-13 13:01:00,0.93845,0.9388,0.93845,0.93865,893700001.0
2009-10-13 13:02:00,0.93865,0.93895,0.9386,0.9388,834300000.0
2009-10-13 13:03:00,0.93885,0.9395,0.9388,0.9395,1218800004.0
2009-10-13 13:04:00,0.9395,0.93965,0.93905,0.9392,730900001.0
2009-10-13 13:05:00,0.93925,0.93945,0.93885,0.9394,948300000.0
2009-10-13 13:06:00,0.9394,0.9397,0.93925,0.9396,943900000.0
2009-10-13 13:07:00,0.9396,0.93965,0.93935,0.93935,536000000.0
2009-10-13 13:08:00,0.9393,0.93975,0.93925,0.9396,1030200001.0
2009-10-13 13:09:00,0.9396,0.9404,0.9396,0.94015,1072500001.0
2009-10-13 13:10:00,0.94015,0.94015,0.93965,0.93975,574299999.0
2009-10-13 13:11:00,0.93975,0.93995,0.93965,0.9397,1053599999.0
2009-10-13 13:12:00,0.9397,0.93975,0.93965,0.9397,623399999.0
2009-10-13 13:13:00,0.9397,0.94005,0.93965,0.93995,760299999.0
2009-10-13 13:14:00,0.93995,0.94005,0.93975,0.93975,578200000.0
2009-10-13 13:15:00,0.93975,0.9399,0.9395,0.9395,776100000.0
2009-10-13 13:16:00,0.9395,0.93955,0.939,0.9392,923499999.0
2009-10-13 13:17:00,0.9392,0.9398,0.9392,0.93975,1020199999.0
2009-10-13 13:18:00,0.93975,0.94005,0.93955,0.9397,901000001.0
2009-10-13 13:19:00,0.9397,0.93975,0.9395,0.9396,608400002.0
2009-10-13 13:20:00,0.9396,0.9396,0.93945,0.93955,502400000.0
2009-10-13 13:21:00,0.93955,0.93975,0.93955,0.93955,412200000.0
2009-10-13 13:22:00,0.93955,0.9397,0.9395,0.9397,579100000.0
2009-10-13 13:23:00,0.9397,0.9398,0.9396,0.9397,747999999.0
2009-10-13 13:24:00,0.9397,0.9398,0.93945,0.93965,1003900000.0
2009-10-13 13:25:00,0.93975,0.9401,0.93965,0.94005,589000000.0
2009-10-13 13:26:00,0.94005,0.9401,0.94,0.94,568400000.0
2009-10-13 13:27:00,0.94,0.94035,0.94,0.9403,673900001.0
2009-10-13 13:28:00,0.94035,0.9404,0.9401,0.9402,672600000.0
2009-10-13 13:29:00,0.9402,0.94025,0.94,0.94005,660499999.0
2009-10-13 13:30:00,0.94,0.9401,0.93985,0.9401,704300002.0
2009-10-13 13:31:00,0.9401,0.94035,0.94,0.94035,853600000.0
2009-10-13 13:32:00,0.94035,0.94055,0.94035,0.94035,732000000.0
2009-10-13 13:33:00,0.94035,0.9404,0.9403,0.9404,626099999.0
2009-10-13 13:34:00,0.9404,0.94045,0.94035,0.94035,650700000.0
2009-10-13 13:35:00,0.94035,0.9405,0.94035,0.94045,563000000.0
2009-10-13 13:36:00,0.94045,0.9406,0.94045,0.94055,569700000.0
2009-10-13 13:37:00,0.94055,0.9406,0.9405,0.94055,439100000.0
2009-10-13 13:38:00,0.94055,0.94055,0.94035,0.94045,620099997.0
2009-10-13 13:39:00,0.9404,0.9406,0.94035,0.94045,450900000.0
2009-10-13 13:40:00,0.94045,0.9405,0.9404,0.94045,445600000.0
2009-10-13 13:41:00,0.94045,0.94055,0.94045,0.94045,185000000.0
2009-10-13 13:42:00,0.94035,0.94055,0.9403,0.94055,514200000.0
2009-10-13 13:43:00,0.9405,0.94055,0.9404,0.9404,182100000.0
2009-10-13 13:44:00,0.94045,0.94045,0.94035,0.9404,341799999.0
2009-10-13 13:45:00,0.9403,0.9404,0.94015,0.9402,628699999.0
2009-10-13 13:46:00,0.9402,0.9403,0.94015,0.94025,572699997.0
2009-10-13 13:47:00,0.94025,0.94025,0.94005,0.94005,394200001.0
2009-10-13 13:48:00,0.9401,0.94025,0.94005,0.9402,352900001.0
2009-10-13 13:49:00,0.94015,0.9403,0.94015,0.94015,576800000.0
2009-10-13 13:50:00,0.94015,0.9403,0.9401,0.9401,530300000.0
2009-10-13 13:51:00,0.9401,0.94025,0.9401,0.94015,475100000.0
2009-10-13 13:52:00,0.94015,0.94025,0.9401,0.9402,629500000.0
2009-10-13 13:53:00,0.9402,0.9403,0.94015,0.94025,748700000.0
2009-10-13 13:54:00,0.94025,0.9403,0.94015,0.9402,596599999.0
2009-10-13 13:55:00,0.9402,0.9402,0.9402,0.9402,159100000.0
2009-10-13 13:56:00,0.9402,0.9403,0.9402,0.94025,241900000.0
2009-10-13 13:57:00,0.94025,0.9405,0.9402,0.94045,466000000.0
2009-10-13 13:58:00,0.94045,0.9405,0.94035,0.94045,739699999.0
2009-10-13 13:59:00,0.9405,0.9407,0.9403,0.9406,854799999.0
2009-10-13 14:00:00,0.9406,0.9407,0.94045,0.94055,798100000.0
2009-10-13 14:01:00,0.94055,0.9406,0.9404,0.9406,760899999.0
2009-10-13 14:02:00,0.9406,0.9406,0.9405,0.94055,430400000.0
2009-10-13 14:03:00,0.9405,0.94065,0.9405,0.9406,729000000.0
2009-10-13 14:04:00,0.9406,0.94075,0.9405,0.94075,601300000.0
2009-10-13 14:05:00,0.9408,0.9408,0.94065,0.9408,280199998.0
2009-10-13 14:06:00,0.9408,0.94085,0.9407,0.9408,256100000.0
2009-10-13 14:07:00,0.9408,0.9408,0.9407,0.94075,186500000.0
2009-10-13 14:08:00,0.94075,0.9408,0.94055,0.94075,494600002.0
2009-10-13 14:09:00,0.94075,0.94095,0.94075,0.94085,603000000.0
2009-10-13 14:10:00,0.9408,0.9411,0.9408,0.9411,638500000.0
2009-10-13 14:11:00,0.9411,0.9411,0.94055,0.94055,479600000.0
2009-10-13 14:12:00,0.94055,0.94075,0.94055,0.9407,376800000.0
2009-10-13 14:13:00,0.94075,0.94075,0.9405,0.9405,347000000.0
2009-10-13 14:14:00,0.9405,0.9409,0.94035,0.9409,494100000.0
2009-10-13 14:15:00,0.9409,0.9409,0.94065,0.94085,456700001.0
2009-10-13 14:16:00,0.94085,0.9409,0.9407,0.9407,623300002.0
2009-10-13 14:17:00,0.9407,0.9408,0.9406,0.94075,539200000.0
2009-10-13 14:18:00,0.94075,0.94085,0.94065,0.94065,753800000.0
2009-10-13 14:19:00,0.9407,0.9409,0.94065,0.9408,363199999.0
2009-10-13 14:20:00,0.9408,0.9409,0.94075,0.94085,382900000.0
2009-10-13 14:21:00,0.94085,0.94085,0.9405,0.9405,233900000.0
2009-10-13 14:22:00,0.9405,0.94055,0.94035,0.9404,368100000.0
2009-10-13 14:23:00,0.9404,0.9405,0.9404,0.9405,337599999.0
2009-10-13 14:24:00,0.9405,0.9406,0.9404,0.9404,328600000.0
2009-10-13 14:25:00,0.9404,0.94055,0.9404,0.94045,466200002.0
2009-10-13 14:26:00,0.9404,0.94045,0.9404,0.9404,179800000.0
2009-10-13 14:27:00,0.9404,0.94045,0.9404,0.9404,215000000.0
2009-10-13 14:28:00,0.9404,0.9406,0.9402,0.9402,749400000.0
2009-10-13 14:29:00,0.9402,0.94025,0.9401,0.9401,399100000.0
2009-10-13 14:30:00,0.9401,0.9402,0.94,0.94,446600000.0
2009-10-13 14:31:00,0.93995,0.94015,0.93995,0.94,707700001.0
2009-10-13 14:32:00,0.94,0.9401,0.94,0.9401,597499998.0
2009-10-13 14:33:00,0.9401,0.94015,0.94005,0.94015,329499998.0
2009-10-13 14:34:00,0.9402,0.9402,0.9401,0.94015,339900000.0
2009-10-13 14:35:00,0.9401,0.94015,0.94,0.9401,362900000.0
2009-10-13 14:36:00,0.9401,0.94015,0.93985,0.94,726599999.0
2009-10-13 14:37:00,0.94,0.94015,0.94,0.9401,396300001.0
2009-10-13 14:38:00,0.94005,0.94015,0.94005,0.9401,151000000.0
2009-10-13 14:39:00,0.9401,0.94015,0.9401,0.94015,327000001.0
2009-10-13 14:40:00,0.94015,0.9402,0.94015,0.94015,547299999.0
2009-10-13 14:41:00,0.94015,0.9402,0.9401,0.9401,484900000.0
2009-10-13 14:42:00,0.9401,0.9402,0.9401,0.9402,401800001.0
2009-10-13 14:43:00,0.94015,0.9402,0.9398,0.9399,870500002.0
2009-10-13 14:44:00,0.9399,0.94,0.9399,0.93995,213100000.0
2009-10-13 14:45:00,0.93995,0.93995,0.9398,0.93985,518600000.0
2009-10-13 14:46:00,0.93985,0.93985,0.9396,0.93965,592000002.0
2009-10-13 14:47:00,0.93965,0.93975,0.9396,0.93965,715800000.0
2009-10-13 14:48:00,0.93965,0.93985,0.93965,0.9398,284700000.0
2009-10-13 14:49:00,0.9398,0.9398,0.9397,0.9398,259500000.0
2009-10-13 14:50:00,0.9398,0.9398,0.9397,0.9397,367600001.0
2009-10-13 14:51:00,0.9397,0.93975,0.93945,0.9395,856599999.0
2009-10-13 14:52:00,0.9395,0.93955,0.93935,0.9394,384200000.0
2009-10-13 14:53:00,0.9394,0.93945,0.93935,0.9394,642500000.0
2009-10-13 14:54:00,0.93945,0.93945,0.93925,0.9393,546099999.0
2009-10-13 14:55:00,0.9393,0.9394,0.9392,0.9394,556000000.0
2009-10-13 14:56:00,0.9394,0.93965,0.9394,0.93965,443899999.0
2009-10-13 14:57:00,0.93965,0.93985,0.9396,0.9398,510600000.0
2009-10-13 14:58:00,0.93975,0.93985,0.93975,0.9398,514699999.0
2009-10-13 14:59:00,0.9398,0.9399,0.93965,0.93965,840900004.0
2009-10-13 15:00:00,0.9395,0.9403,0.93935,0.9397,954800000.0
2009-10-13 15:01:00,0.93985,0.93985,0.9392,0.93925,625900001.0
2009-10-13 15:02:00,0.93925,0.9393,0.939,0.93905,975400002.0
2009-10-13 15:03:00,0.93905,0.93905,0.93835,0.93835,1010000002.0
2009-10-13 15:04:00,0.93835,0.9384,0.93815,0.93835,1247899999.0
2009-10-13 15:05:00,0.93835,0.9384,0.9382,0.93835,421300002.0
2009-10-13 15:06:00,0.93835,0.9384,0.93795,0.93795,808000001.0
2009-10-13 15:07:00,0.9379,0.9379,0.93765,0.93775,607799998.0
2009-10-13 15:08:00,0.93775,0.93785,0.9368,0.93685,746300001.0
2009-10-13 15:09:00,0.9369,0.9371,0.93645,0.93705,1829800009.0
2009-10-13 15:10:00,0.93705,0.93745,0.93705,0.9374,1231299995.0
2009-10-13 15:11:00,0.9374,0.9376,0.9371,0.93725,419000000.0
2009-10-13 15:12:00,0.93725,0.93725,0.937,0.93705,245400000.0
2009-10-13 15:13:00,0.93705,0.93705,0.9366,0.9366,624699997.0
2009-10-13 15:14:00,0.93665,0.93675,0.93655,0.93655,870900004.0
2009-10-13 15:15:00,0.93655,0.9368,0.93645,0.9365,811299999.0
2009-10-13 15:16:00,0.9365,0.9369,0.93645,0.9368,809900001.0
2009-10-13 15:17:00,0.9368,0.93685,0.9366,0.93665,823599997.0
2009-10-13 15:18:00,0.93665,0.93675,0.93655,0.93675,1205999998.0
2009-10-13 15:19:00,0.93675,0.93685,0.93665,0.9367,902300002.0
2009-10-13 15:20:00,0.9367,0.93695,0.9367,0.9369,588800000.0
2009-10-13 15:21:00,0.9369,0.9373,0.9369,0.93725,515600000.0
2009-10-13 15:22:00,0.93725,0.93735,0.9371,0.9371,745800000.0
2009-10-13 15:23:00,0.9371,0.9372,0.93705,0.93705,820899999.0
2009-10-13 15:24:00,0.93705,0.93705,0.937,0.93705,711899996.0
2009-10-13 15:25:00,0.93705,0.93715,0.93705,0.93715,264300000.0
2009-10-13 15:26:00,0.93715,0.93715,0.93705,0.93705,509100000.0
2009-10-13 15:27:00,0.93705,0.9371,0.93695,0.93695,1131899999.0
2009-10-13 15:28:00,0.937,0.937,0.93665,0.93665,988900003.0
2009-10-13 15:29:00,0.93665,0.9368,0.93665,0.9367,997999994.0
2009-10-13 15:30:00,0.9367,0.9367,0.93645,0.93645,669100000.0
2009-10-13 15:31:00,0.93645,0.9368,0.93645,0.93665,1174999999.0
2009-10-13 15:32:00,0.93675,0.93675,0.9365,0.9365,1079699996.0
2009-10-13 15:33:00,0.9365,0.9365,0.9363,0.93645,1314099991.0
2009-10-13 15:34:00,0.93645,0.93655,0.93635,0.93635,1010000002.0
2009-10-13 15:35:00,0.9364,0.9364,0.9363,0.9363,1091100004.0
2009-10-13 15:36:00,0.9363,0.9363,0.93605,0.93615,935899997.0
2009-10-13 15:37:00,0.93615,0.93625,0.93595,0.9362,1220700003.0
2009-10-13 15:38:00,0.9362,0.9363,0.93615,0.9363,785699998.0
2009-10-13 15:39:00,0.9363,0.93635,0.93575,0.93585,1098399998.0
2009-10-13 15:40:00,0.93585,0.93605,0.93585,0.93605,894699998.0
2009-10-13 15:41:00,0.936,0.93605,0.93595,0.93595,414700001.0
2009-10-13 15:42:00,0.93595,0.93605,0.9358,0.9358,531999999.0
2009-10-13 15:43:00,0.9358,0.93585,0.9357,0.93585,1184400001.0
2009-10-13 15:44:00,0.93585,0.9361,0.93585,0.936,1547300000.0
2009-10-13 15:45:00,0.936,0.93605,0.93595,0.93605,676199999.0
2009-10-13 15:46:00,0.9361,0.93625,0.93595,0.936,743499999.0
2009-10-13 15:47:00,0.936,0.93605,0.93595,0.93595,970699998.0
2009-10-13 15:48:00,0.93595,0.936,0.9359,0.93595,1248599992.0
2009-10-13 15:49:00,0.93595,0.93595,0.93575,0.93585,832300002.0
2009-10-13 15:50:00,0.93585,0.93585,0.9357,0.93575,449300001.0
2009-10-13 15:51:00,0.93575,0.93585,0.9357,0.93575,1305699997.0
2009-10-13 15:52:00,0.93575,0.9358,0.93555,0.9356,1234100000.0
2009-10-13 15:53:00,0.9356,0.9358,0.93555,0.93565,969499997.0
2009-10-13 15:54:00,0.9356,0.93565,0.93555,0.9356,1512600000.0
2009-10-13 15:55:00,0.9356,0.93585,0.93555,0.9358,1009800000.0
2009-10-13 15:56:00,0.9358,0.9359,0.93575,0.9359,980300000.0
2009-10-13 15:57:00,0.9359,0.93625,0.9359,0.9359,715600000.0
2009-10-13 15:58:00,0.9359,0.93615,0.9359,0.9361,1124700004.0
2009-10-13 15:59:00,0.9361,0.93625,0.936,0.93615,685799999.0
2009-10-13 16:00:00,0.93615,0.93625,0.936,0.936,850100002.0
2009-10-13 16:01:00,0.936,0.93615,0.93595,0.93615,787100001.0
2009-10-13 16:02:00,0.9361,0.93625,0.93605,0.9362,1316400001.0
2009-10-13 16:03:00,0.9362,0.93625,0.93605,0.93605,1425800003.0
2009-10-13 16:04:00,0.93605,0.93625,0.93605,0.93625,1595800005.0
2009-10-13 16:05:00,0.93625,0.93635,0.93615,0.93615,1376700005.0
2009-10-13 16:06:00,0.93615,0.93625,0.9361,0.93625,794200000.0
2009-10-13 16:07:00,0.93625,0.9364,0.9362,0.9363,305400001.0
2009-10-13 16:08:00,0.9363,0.93635,0.93615,0.9363,837500003.0
2009-10-13 16:09:00,0.9363,0.93645,0.9362,0.93635,1005700003.0
2009-10-13 16:10:00,0.93635,0.93665,0.9363,0.93645,1262300001.0
2009-10-13 16:11:00,0.9364,0.93655,0.9364,0.93645,1026299997.0
2009-10-13 16:12:00,0.93645,0.93655,0.93635,0.93655,1063699997.0
2009-10-13 16:13:00,0.93655,0.9366,0.9364,0.9364,931300000.0
2009-10-13 16:14:00,0.9364,0.9365,0.9364,0.93645,787800000.0
2009-10-13 16:15:00,0.93645,0.9366,0.9364,0.9365,756999998.0
2009-10-13 16:16:00,0.9365,0.93675,0.9365,0.9367,910300002.0
2009-10-13 16:17:00,0.93665,0.9368,0.93635,0.93635,1067900002.0
2009-10-13 16:18:00,0.9364,0.93665,0.93635,0.93665,931899998.0
2009-10-13 16:19:00,0.9366,0.9367,0.93645,0.93665,1065700002.0
2009-10-13 16:20:00,0.93665,0.93675,0.93635,0.93635,1086800005.0
2009-10-13 16:21:00,0.9364,0.9364,0.93615,0.93615,697899998.0
2009-10-13 16:22:00,0.93615,0.93625,0.93605,0.93615,615899999.0
2009-10-13 16:23:00,0.93615,0.9365,0.93615,0.93625,491100000.0
2009-10-13 16:24:00,0.93625,0.93635,0.93615,0.9363,750499997.0
2009-10-13 16:25:00,0.9363,0.93635,0.93605,0.9361,918900000.0
2009-10-13 16:26:00,0.9361,0.9362,0.93605,0.9362,1379999997.0
2009-10-13 16:27:00,0.9362,0.9363,0.9362,0.93625,809900002.0
2009-10-13 16:28:00,0.93625,0.93635,0.9362,0.93625,698700002.0
2009-10-13 16:29:00,0.93625,0.9365,0.9362,0.93645,665299997.0
2009-10-13 16:30:00,0.9365,0.9366,0.93635,0.93655,1081500003.0
2009-10-13 16:31:00,0.93655,0.93665,0.9365,0.9366,695100003.0
2009-10-13 16:32:00,0.9366,0.9367,0.93655,0.9366,978000003.0
2009-10-13 16:33:00,0.9366,0.93665,0.9365,0.9365,984400000.0
2009-10-13 16:34:00,0.9365,0.9366,0.9365,0.93655,1037100000.0
2009-10-13 16:35:00,0.9365,0.93675,0.9365,0.93675,1210700000.0
2009-10-13 16:36:00,0.93675,0.9368,0.93665,0.9367,768200003.0
2009-10-13 16:37:00,0.9367,0.9367,0.9364,0.9365,636499999.0
2009-10-13 16:38:00,0.9365,0.9365,0.936,0.93625,998999999.0
2009-10-13 16:39:00,0.93625,0.93625,0.936,0.9361,850900000.0
2009-10-13 16:40:00,0.93605,0.93605,0.9359,0.9359,314500000.0
2009-10-13 16:41:00,0.9359,0.93615,0.9359,0.9361,893699999.0
2009-10-13 16:42:00,0.93605,0.93615,0.936,0.93605,594800000.0
2009-10-13 16:43:00,0.93605,0.93615,0.936,0.9361,701700000.0
2009-10-13 16:44:00,0.9361,0.93615,0.93605,0.93605,1030499997.0
2009-10-13 16:45:00,0.93605,0.9362,0.93605,0.9361,541299997.0
2009-10-13 16:46:00,0.9361,0.93635,0.9361,0.9363,1122099999.0
2009-10-13 16:47:00,0.9363,0.93635,0.93625,0.9363,739900004.0
2009-10-13 16:48:00,0.9363,0.9364,0.9363,0.93635,972899999.0
2009-10-13 16:49:00,0.93635,0.93655,0.93625,0.9363,1015699997.0
2009-10-13 16:50:00,0.9363,0.9363,0.936,0.936,806199999.0
2009-10-13 16:51:00,0.936,0.93605,0.9359,0.93595,1453400007.0
2009-10-13 16:52:00,0.93595,0.93595,0.93575,0.9358,1072700001.0
2009-10-13 16:53:00,0.9358,0.9358,0.9356,0.9356,563500001.0
2009-10-13 16:54:00,0.9356,0.93575,0.9356,0.93575,692499999.0
2009-10-13 16:55:00,0.93575,0.93575,0.9356,0.9356,568199999.0
2009-10-13 16:56:00,0.9356,0.9357,0.93545,0.9355,1235899993.0
2009-10-13 16:57:00,0.93555,0.9356,0.9355,0.93555,521500005.0
2009-10-13 16:58:00,0.9356,0.9357,0.93545,0.93565,1041300003.0
2009-10-13 16:59:00,0.93565,0.9357,0.9352,0.9353,836000002.0
2009-10-13 17:00:00,0.9353,0.9357,0.9353,0.93555,1171299999.0
2009-10-13 17:01:00,0.93555,0.93555,0.9353,0.9353,842399999.0
2009-10-13 17:02:00,0.9353,0.93535,0.93485,0.9349,1240699997.0
2009-10-13 17:03:00,0.9349,0.9351,0.93485,0.935,1243900003.0
2009-10-13 17:04:00,0.935,0.9353,0.93495,0.935,1208399999.0
2009-10-13 17:05:00,0.935,0.9352,0.935,0.9351,685200000.0
2009-10-13 17:06:00,0.9351,0.93515,0.93505,0.93505,940100001.0
2009-10-13 17:07:00,0.93505,0.9352,0.93505,0.9351,617800001.0
2009-10-13 17:08:00,0.9351,0.93515,0.93505,0.93505,256200000.0
2009-10-13 17:09:00,0.93505,0.9351,0.93495,0.93505,607200000.0
2009-10-13 17:10:00,0.93505,0.9351,0.93485,0.93485,742499999.0
2009-10-13 17:11:00,0.93485,0.93495,0.9348,0.93485,572300001.0
2009-10-13 17:12:00,0.93485,0.93485,0.93465,0.9347,1033400000.0
2009-10-13 17:13:00,0.9347,0.9347,0.93455,0.93465,904200003.0
2009-10-13 17:14:00,0.93465,0.93465,0.93455,0.93465,1106599996.0
2009-10-13 17:15:00,0.93465,0.9347,0.9346,0.93465,175100000.0
2009-10-13 17:16:00,0.93465,0.93465,0.9345,0.93455,194600000.0
2009-10-13 17:17:00,0.93455,0.93455,0.9344,0.9345,343000000.0
2009-10-13 17:18:00,0.9345,0.93455,0.93435,0.93435,665400001.0
2009-10-13 17:19:00,0.93435,0.93435,0.93405,0.93415,746599999.0
2009-10-13 17:20:00,0.93415,0.93425,0.9341,0.93425,920600000.0
2009-10-13 17:21:00,0.93425,0.93425,0.9342,0.93425,490300000.0
2009-10-13 17:22:00,0.93425,0.9343,0.93415,0.93415,1156800000.0
2009-10-13 17:23:00,0.93415,0.9343,0.93415,0.93425,1256200009.0
2009-10-13 17:24:00,0.93425,0.93425,0.93415,0.9342,1090099999.0
2009-10-13 17:25:00,0.9342,0.9343,0.9341,0.93415,1337799998.0
2009-10-13 17:26:00,0.93415,0.9342,0.9341,0.93415,1102799998.0
2009-10-13 17:27:00,0.93415,0.9342,0.93405,0.93405,782300001.0
2009-10-13 17:28:00,0.93405,0.93415,0.934,0.9341,525100000.0
2009-10-13 17:29:00,0.9341,0.93415,0.93405,0.93405,751100002.0
2009-10-13 17:30:00,0.93405,0.93415,0.93345,0.93345,1270000004.0
2009-10-13 17:31:00,0.93345,0.93365,0.93335,0.93365,1216800002.0
2009-10-13 17:32:00,0.93365,0.93365,0.93345,0.9336,803000001.0
2009-10-13 17:33:00,0.9336,0.93385,0.9336,0.93375,785400002.0
2009-10-13 17:34:00,0.9338,0.93405,0.93375,0.9339,1099899998.0
2009-10-13 17:35:00,0.9339,0.9339,0.93375,0.93385,698200001.0
2009-10-13 17:36:00,0.9338,0.9339,0.9334,0.9334,628100000.0
2009-10-13 17:37:00,0.9334,0.93355,0.93335,0.9334,652600000.0
2009-10-13 17:38:00,0.9334,0.9334,0.93315,0.93315,518599999.0
2009-10-13 17:39:00,0.93315,0.93315,0.9329,0.93305,847200001.0
2009-10-13 17:40:00,0.93305,0.93315,0.93295,0.933,694700000.0
2009-10-13 17:41:00,0.933,0.9332,0.933,0.9332,688600000.0
2009-10-13 17:42:00,0.9332,0.9333,0.93275,0.93275,647399999.0
2009-10-13 17:43:00,0.93275,0.9329,0.9325,0.93275,1243199999.0
2009-10-13 17:44:00,0.93275,0.93305,0.9327,0.933,1116099996.0
2009-10-13 17:45:00,0.933,0.93325,0.933,0.9331,1300500002.0
2009-10-13 17:46:00,0.93305,0.93315,0.93305,0.9331,927199998.0
2009-10-13 17:47:00,0.9331,0.9333,0.9331,0.93315,997000001.0
2009-10-13 17:48:00,0.93315,0.93335,0.9331,0.9332,1207000000.0
2009-10-13 17:49:00,0.9332,0.9334,0.9332,0.93335,612599999.0
2009-10-13 17:50:00,0.93335,0.9334,0.9332,0.9332,786100002.0
2009-10-13 17:51:00,0.9332,0.93365,0.93315,0.93365,1332999998.0
2009-10-13 17:52:00,0.93365,0.93365,0.9334,0.93355,836499999.0
2009-10-13 17:53:00,0.93355,0.93365,0.93335,0.93335,939600002.0
2009-10-13 17:54:00,0.93335,0.93345,0.93325,0.93325,1118600002.0
2009-10-13 17:55:00,0.93325,0.93345,0.93325,0.93335,1005400001.0
2009-10-13 17:56:00,0.93335,0.9334,0.93325,0.93325,865100001.0
2009-10-13 17:57:00,0.93325,0.93355,0.93315,0.9335,1040700000.0
2009-10-13 17:58:00,0.9335,0.93355,0.9333,0.9333,983800000.0
2009-10-13 17:59:00,0.9333,0.9335,0.93325,0.9335,637200001.0
2009-10-13 18:00:00,0.9335,0.93365,0.93345,0.9335,497500000.0
2009-10-13 18:01:00,0.9335,0.93355,0.9334,0.93345,449400000.0
2009-10-13 18:02:00,0.93345,0.93345,0.9333,0.9333,386500001.0
2009-10-13 18:03:00,0.93325,0.93335,0.9332,0.93335,636400000.0
2009-10-13 18:04:00,0.93335,0.93335,0.9333,0.93335,669500000.0
2009-10-13 18:05:00,0.93335,0.9334,0.93335,0.93335,540499998.0
2009-10-13 18:06:00,0.93335,0.93335,0.93335,0.93335,223500000.0
2009-10-13 18:07:00,0.93335,0.93345,0.9333,0.93335,895699998.0
2009-10-13 18:08:00,0.93335,0.93335,0.9333,0.9333,538999998.0
2009-10-13 18:09:00,0.93335,0.93345,0.93335,0.93335,377200000.0
2009-10-13 18:10:00,0.93335,0.93345,0.93335,0.9334,332999999.0
2009-10-13 18:11:00,0.9334,0.93355,0.93335,0.93345,512599999.0
2009-10-13 18:12:00,0.93345,0.9337,0.93345,0.93365,579200000.0
2009-10-13 18:13:00,0.9336,0.9337,0.9336,0.93365,356000000.0
2009-10-13 18:14:00,0.93365,0.9337,0.93355,0.9337,221100000.0
2009-10-13 18:15:00,0.9337,0.93385,0.9336,0.9338,244200000.0
2009-10-13 18:16:00,0.9338,0.93385,0.9337,0.93385,296899998.0
2009-10-13 18:17:00,0.93385,0.93385,0.9336,0.93375,472400000.0
2009-10-13 18:18:00,0.93375,0.93405,0.9337,0.9339,368400000.0
2009-10-13 18:19:00,0.9339,0.934,0.9338,0.93395,478599999.0
2009-10-13 18:20:00,0.93395,0.9341,0.93395,0.93405,223400000.0
2009-10-13 18:21:00,0.93405,0.9341,0.93395,0.93405,236299998.0
2009-10-13 18:22:00,0.93405,0.9341,0.934,0.93405,280200000.0
2009-10-13 18:23:00,0.93405,0.9341,0.934,0.93405,232400001.0
2009-10-13 18:24:00,0.93405,0.93405,0.93375,0.93375,321400000.0
2009-10-13 18:25:00,0.93375,0.9338,0.93365,0.93365,103400000.0
2009-10-13 18:26:00,0.93365,0.9337,0.93355,0.93355,81500000.0
2009-10-13 18:27:00,0.93355,0.9337,0.93355,0.93365,198700000.0
2009-10-13 18:28:00,0.93365,0.9338,0.93365,0.93375,107300000.0
2009-10-13 18:29:00,0.93375,0.93385,0.93375,0.93375,289600000.0
2009-10-13 18:30:00,0.93375,0.9338,0.9337,0.9337,217400000.0
2009-10-13 18:31:00,0.93375,0.93375,0.93365,0.93365,111800000.0
2009-10-13 18:32:00,0.93365,0.93385,0.93365,0.93375,473200000.0
2009-10-13 18:33:00,0.93375,0.93385,0.93365,0.93375,746800000.0
2009-10-13 18:34:00,0.93375,0.93385,0.93365,0.93375,532999999.0
2009-10-13 18:35:00,0.93375,0.93385,0.93375,0.9338,304900000.0
2009-10-13 18:36:00,0.9338,0.9338,0.9336,0.9337,580200000.0
2009-10-13 18:37:00,0.9337,0.9338,0.9336,0.9336,799100000.0
2009-10-13 18:38:00,0.9336,0.9337,0.9336,0.93365,569400000.0
2009-10-13 18:39:00,0.9337,0.9338,0.93365,0.9338,443399998.0
2009-10-13 18:40:00,0.9338,0.93385,0.9338,0.93385,254500000.0
2009-10-13 18:41:00,0.9338,0.93385,0.93375,0.93385,136700000.0
2009-10-13 18:42:00,0.93385,0.93385,0.9338,0.9338,151500000.0
2009-10-13 18:43:00,0.9338,0.9338,0.9338,0.9338,291400000.0
2009-10-13 18:44:00,0.9338,0.93385,0.93375,0.9338,603300000.0
2009-10-13 18:45:00,0.93385,0.93385,0.9338,0.9338,374200000.0
2009-10-13 18:46:00,0.93385,0.93385,0.9338,0.93385,372400000.0
2009-10-13 18:47:00,0.93385,0.93385,0.93375,0.93375,361600000.0
2009-10-13 18:48:00,0.93375,0.9338,0.93375,0.9338,280399997.0
2009-10-13 18:49:00,0.9338,0.9338,0.93375,0.9338,318199999.0
2009-10-13 18:50:00,0.9338,0.93385,0.9338,0.93385,104700000.0
2009-10-13 18:51:00,0.93385,0.93395,0.93385,0.9339,371200000.0
2009-10-13 18:52:00,0.93385,0.93385,0.9338,0.93385,219700000.0
2009-10-13 18:53:00,0.93385,0.9339,0.93385,0.93385,141200000.0
2009-10-13 18:54:00,0.93385,0.9339,0.93385,0.93385,543000005.0
2009-10-13 18:55:00,0.93385,0.93385,0.93375,0.93375,324800000.0
2009-10-13 18:56:00,0.93375,0.9338,0.93365,0.93365,171200000.0
2009-10-13 18:57:00,0.93365,0.9337,0.9336,0.93365,325900000.0
2009-10-13 18:58:00,0.93365,0.93375,0.93365,0.9337,320800001.0
2009-10-13 18:59:00,0.9337,0.93385,0.9337,0.93375,449500000.0
2009-10-13 19:00:00,0.9338,0.9339,0.93375,0.9338,615000000.0
2009-10-13 19:01:00,0.9338,0.9338,0.93365,0.93365,413200000.0
2009-10-13 19:02:00,0.9337,0.9337,0.9336,0.9337,297500000.0
2009-10-13 19:03:00,0.9337,0.9337,0.9336,0.9336,70800000.0
2009-10-13 19:04:00,0.9336,0.9336,0.9336,0.9336,56100000.0
2009-10-13 19:05:00,0.9336,0.9336,0.9334,0.9334,293400000.0
2009-10-13 19:06:00,0.9334,0.9334,0.9333,0.9334,188800000.0
2009-10-13 19:07:00,0.93335,0.9335,0.93335,0.9335,281600000.0
2009-10-13 19:08:00,0.9335,0.9335,0.9334,0.9335,293399997.0
2009-10-13 19:09:00,0.9335,0.9335,0.93345,0.93345,257999998.0
2009-10-13 19:10:00,0.93345,0.9335,0.93345,0.9335,324999996.0
2009-10-13 19:11:00,0.9335,0.9335,0.9333,0.9333,199600000.0
2009-10-13 19:12:00,0.9333,0.9336,0.9333,0.93355,290200000.0
2009-10-13 19:13:00,0.93355,0.9336,0.93355,0.93355,380999999.0
2009-10-13 19:14:00,0.93355,0.9336,0.93355,0.9336,77400000.0
2009-10-13 19:15:00,0.9336,0.9336,0.9335,0.9335,108600000.0
2009-10-13 19:16:00,0.93355,0.93355,0.93345,0.93355,83200000.0
2009-10-13 19:17:00,0.93355,0.93355,0.93335,0.93335,117400000.0
2009-10-13 19:18:00,0.93335,0.93345,0.93325,0.9333,206000001.0
2009-10-13 19:19:00,0.9333,0.93335,0.9329,0.9329,319500000.0
2009-10-13 19:20:00,0.9329,0.9331,0.9329,0.93305,305600000.0
2009-10-13 19:21:00,0.9331,0.9332,0.933,0.9331,374600000.0
2009-10-13 19:22:00,0.93315,0.9332,0.93305,0.93305,152200000.0
2009-10-13 19:23:00,0.93305,0.93305,0.933,0.93305,84800000.0
2009-10-13 19:24:00,0.93305,0.93305,0.93275,0.93275,137400000.0
2009-10-13 19:25:00,0.93275,0.93285,0.93275,0.9328,227500000.0
2009-10-13 19:26:00,0.93285,0.93285,0.9328,0.93285,150000000.0
2009-10-13 19:27:00,0.93285,0.93305,0.93285,0.93305,116600000.0
2009-10-13 19:28:00,0.93305,0.9333,0.93305,0.93315,398800001.0
2009-10-13 19:29:00,0.93315,0.9333,0.93315,0.93325,425200001.0
2009-10-13 19:30:00,0.93325,0.93335,0.9331,0.93315,493600002.0
2009-10-13 19:31:00,0.93315,0.93315,0.9328,0.93285,361900000.0
2009-10-13 19:32:00,0.93285,0.93295,0.9326,0.9327,385000000.0
2009-10-13 19:33:00,0.9327,0.93275,0.93255,0.9327,197200000.0
2009-10-13 19:34:00,0.9327,0.9327,0.9325,0.9325,182400000.0
2009-10-13 19:35:00,0.9325,0.93255,0.9322,0.9322,367000000.0
2009-10-13 19:36:00,0.9322,0.9323,0.9322,0.9322,377999999.0
2009-10-13 19:37:00,0.93215,0.93215,0.93205,0.93205,165000000.0
2009-10-13 19:38:00,0.93205,0.93215,0.93205,0.9321,368700001.0
2009-10-13 19:39:00,0.9321,0.93225,0.93205,0.93225,183200000.0
2009-10-13 19:40:00,0.93225,0.9323,0.93225,0.9323,218800000.0
2009-10-13 19:41:00,0.93225,0.93235,0.93225,0.93235,315900000.0
2009-10-13 19:42:00,0.93235,0.9326,0.93235,0.9325,342400000.0
2009-10-13 19:43:00,0.9325,0.9327,0.93245,0.93265,281400000.0
2009-10-13 19:44:00,0.93265,0.9329,0.93265,0.93285,432599999.0
2009-10-13 19:45:00,0.93285,0.9329,0.9328,0.93285,459400000.0
2009-10-13 19:46:00,0.93285,0.93295,0.9328,0.93295,400000000.0
2009-10-13 19:47:00,0.93295,0.933,0.9328,0.93285,479100000.0
2009-10-13 19:48:00,0.93285,0.93295,0.93265,0.93285,381100000.0
2009-10-13 19:49:00,0.9329,0.9329,0.93265,0.9328,827399998.0
2009-10-13 19:50:00,0.9328,0.9329,0.93275,0.9328,384500000.0
2009-10-13 19:51:00,0.9328,0.93285,0.93275,0.93275,550600002.0
2009-10-13 19:52:00,0.93275,0.93285,0.93275,0.93275,342199999.0
2009-10-13 19:53:00,0.9328,0.9329,0.93275,0.9329,94600000.0
2009-10-13 19:54:00,0.9329,0.9329,0.93285,0.9329,107600002.0
2009-10-13 19:55:00,0.9329,0.9329,0.93275,0.93275,315300000.0
2009-10-13 19:56:00,0.93275,0.9328,0.93275,0.9328,294200000.0
2009-10-13 19:57:00,0.93275,0.9329,0.93275,0.93285,271200000.0
2009-10-13 19:58:00,0.93285,0.93285,0.93275,0.9328,290600000.0
2009-10-13 19:59:00,0.9328,0.9328,0.93265,0.9327,369499999.0
2009-10-13 20:00:00,0.9327,0.9327,0.9326,0.9326,373800001.0
2009-10-13 20:01:00,0.9326,0.93265,0.932,0.932,850600001.0
2009-10-13 20:02:00,0.9321,0.9328,0.932,0.9327,1061400000.0
2009-10-13 20:03:00,0.9327,0.9327,0.9322,0.93225,835600000.0
2009-10-13 20:04:00,0.93225,0.93255,0.9322,0.9323,753600002.0
2009-10-13 20:05:00,0.9323,0.9323,0.932,0.932,911100000.0
2009-10-13 20:06:00,0.932,0.9321,0.9319,0.932,1078200003.0
2009-10-13 20:07:00,0.932,0.93205,0.93195,0.93195,507500002.0
2009-10-13 20:08:00,0.93195,0.93195,0.93175,0.93185,506999998.0
2009-10-13 20:09:00,0.93185,0.932,0.9316,0.9316,819800001.0
2009-10-13 20:10:00,0.9316,0.9322,0.9316,0.9322,382800000.0
2009-10-13 20:11:00,0.9322,0.9327,0.9322,0.93265,296300000.0
2009-10-13 20:12:00,0.93265,0.9328,0.9326,0.9327,635799999.0
2009-10-13 20:13:00,0.9327,0.9327,0.9326,0.93265,264200000.0
2009-10-13 20:14:00,0.93265,0.9328,0.93245,0.93275,782999996.0
2009-10-13 20:15:00,0.93275,0.9328,0.93255,0.9326,743400000.0
2009-10-13 20:16:00,0.9326,0.93265,0.93245,0.93245,760399998.0
2009-10-13 20:17:00,0.93245,0.9325,0.9323,0.9324,712500000.0
2009-10-13 20:18:00,0.9324,0.9325,0.9323,0.9325,1043299999.0
2009-10-13 20:19:00,0.9325,0.9326,0.9324,0.9325,389200001.0
2009-10-13 20:20:00,0.9325,0.9327,0.9325,0.93255,749599999.0
2009-10-13 20:21:00,0.93255,0.93265,0.93245,0.93255,508200003.0
2009-10-13 20:22:00,0.9325,0.93255,0.9323,0.9323,441499999.0
2009-10-13 20:23:00,0.9323,0.93255,0.9323,0.9324,448200000.0
2009-10-13 20:24:00,0.9324,0.93255,0.9324,0.93245,224100000.0
2009-10-13 20:25:00,0.93245,0.93265,0.9324,0.9326,233500000.0
2009-10-13 20:26:00,0.9326,0.9326,0.9325,0.93255,105000000.0
2009-10-13 20:27:00,0.93245,0.9325,0.93235,0.9324,139600000.0
2009-10-13 20:28:00,0.9324,0.9325,0.9324,0.9325,44200000.0
2009-10-13 20:29:00,0.9325,0.9325,0.93235,0.9324,79200000.0
2009-10-13 20:30:00,0.9324,0.9324,0.93235,0.9324,103700000.0
2009-10-13 20:31:00,0.9324,0.9324,0.93225,0.9323,290300000.0
2009-10-13 20:32:00,0.93235,0.9327,0.9323,0.9327,524400000.0
2009-10-13 20:33:00,0.93275,0.93275,0.93255,0.93265,248700000.0
2009-10-13 20:34:00,0.9326,0.93265,0.9326,0.93265,112800000.0
2009-10-13 20:35:00,0.93265,0.93265,0.9326,0.9326,176800000.0
2009-10-13 20:36:00,0.93265,0.9328,0.93265,0.9328,231000001.0
2009-10-13 20:37:00,0.9328,0.9329,0.9328,0.9329,72300000.0
2009-10-13 20:38:00,0.9329,0.9329,0.93275,0.93285,304600000.0
2009-10-13 20:39:00,0.9329,0.9329,0.93275,0.93275,201000000.0
2009-10-13 20:40:00,0.93275,0.93305,0.93275,0.933,508400000.0
2009-10-13 20:41:00,0.933,0.9331,0.93295,0.93305,514399999.0
2009-10-13 20:42:00,0.93305,0.93305,0.93305,0.93305,144400000.0
2009-10-13 20:43:00,0.93305,0.93305,0.933,0.933,204600000.0
2009-10-13 20:44:00,0.933,0.933,0.9329,0.93295,225100000.0
2009-10-13 20:45:00,0.9329,0.933,0.9328,0.93285,392400000.0
2009-10-13 20:46:00,0.93285,0.93295,0.9328,0.93285,530500001.0
2009-10-13 20:47:00,0.93285,0.9329,0.93275,0.93285,272000000.0
2009-10-13 20:48:00,0.93285,0.9329,0.93285,0.93285,502100000.0
2009-10-13 20:49:00,0.93285,0.9329,0.93285,0.93285,418600001.0
2009-10-13 20:50:00,0.93285,0.933,0.93285,0.93295,558700000.0
2009-10-13 20:51:00,0.9329,0.9329,0.93285,0.93285,580300000.0
2009-10-13 20:52:00,0.93285,0.9329,0.93285,0.93285,787199998.0
2009-10-13 20:53:00,0.93285,0.9329,0.93275,0.93275,193900000.0
2009-10-13 20:54:00,0.93275,0.93275,0.9327,0.9327,149700000.0
2009-10-13 20:55:00,0.9327,0.933,0.9326,0.9329,488100000.0
2009-10-13 20:56:00,0.9329,0.93295,0.9328,0.93285,557000000.0
2009-10-13 20:57:00,0.93285,0.93305,0.93275,0.93285,568200000.0
2009-10-13 20:58:00,0.9328,0.93285,0.93265,0.93265,625500003.0
2009-10-13 20:59:00,0.9327,0.9327,0.9326,0.9326,672400000.0
2009-10-13 21:00:00,0.9326,0.9327,0.93255,0.93265,636400000.0
2009-10-13 21:01:00,0.9326,0.9326,0.93235,0.93235,458799997.0
2009-10-13 21:02:00,0.93235,0.93245,0.9322,0.9322,410200001.0
2009-10-13 21:03:00,0.93215,0.93245,0.93215,0.9324,400999998.0
2009-10-13 21:04:00,0.9324,0.9326,0.9324,0.93245,524399999.0
2009-10-13 21:05:00,0.93245,0.9325,0.93235,0.93235,552100002.0
2009-10-13 21:06:00,0.93235,0.9324,0.93235,0.93235,421900000.0
2009-10-13 21:07:00,0.93235,0.93235,0.93225,0.93225,344000001.0
2009-10-13 21:08:00,0.93225,0.9323,0.9322,0.9323,412499998.0
2009-10-13 21:09:00,0.9323,0.93235,0.9323,0.93235,132000000.0
2009-10-13 21:10:00,0.93235,0.9324,0.93235,0.9324,114000000.0
2009-10-13 21:11:00,0.9324,0.9324,0.9323,0.93235,185900000.0
2009-10-13 21:12:00,0.93235,0.9324,0.93225,0.93235,144100000.0
2009-10-13 21:13:00,0.93235,0.93235,0.9322,0.93235,282600000.0
2009-10-13 21:14:00,0.93235,0.9324,0.9323,0.9323,167400000.0
2009-10-13 21:15:00,0.93235,0.93245,0.93235,0.93245,196000000.0
2009-10-13 21:16:00,0.93245,0.9325,0.9324,0.9324,275000000.0
2009-10-13 21:17:00,0.9324,0.9325,0.9323,0.93245,320600000.0
2009-10-13 21:18:00,0.93245,0.93245,0.93245,0.93245,130400000.0
2009-10-13 21:19:00,0.93245,0.93245,0.93245,0.93245,51800000.0
2009-10-13 21:20:00,0.9325,0.9325,0.93245,0.93245,84200000.0
2009-10-13 21:21:00,0.93245,0.93245,0.9324,0.93245,29600000.0
2009-10-13 21:22:00,0.93245,0.93245,0.93235,0.93235,299400000.0
2009-10-13 21:23:00,0.93235,0.9324,0.93235,0.93235,205400000.0
2009-10-13 21:24:00,0.9324,0.9327,0.9324,0.93265,301800000.0
2009-10-13 21:25:00,0.9326,0.9327,0.9325,0.93255,570000000.0
2009-10-13 21:26:00,0.93255,0.93255,0.9325,0.93255,245600000.0
2009-10-13 21:27:00,0.9326,0.9328,0.9326,0.9327,323400001.0
2009-10-13 21:28:00,0.9327,0.93275,0.9327,0.93275,195600000.0
2009-10-13 21:29:00,0.9327,0.93275,0.9327,0.9327,202200000.0
2009-10-13 21:30:00,0.93275,0.93275,0.93265,0.9327,678500012.0
2009-10-13 21:31:00,0.9327,0.93275,0.93265,0.93265,258999998.0
2009-10-13 21:32:00,0.93265,0.9327,0.93265,0.93265,111200000.0
2009-10-13 21:33:00,0.93265,0.9327,0.93265,0.9327,147000000.0
2009-10-13 21:34:00,0.9327,0.9327,0.9327,0.9327,119600000.0
2009-10-13 21:35:00,0.9327,0.93275,0.9327,0.9327,24000000.0
2009-10-13 21:36:00,0.9327,0.9327,0.93265,0.93265,32800000.0
2009-10-13 21:37:00,0.93265,0.9327,0.9325,0.9325,744199997.0
2009-10-13 21:38:00,0.9325,0.9325,0.9324,0.9324,429399994.0
2009-10-13 21:39:00,0.9324,0.9325,0.9324,0.9325,177600001.0
2009-10-13 21:40:00,0.93245,0.9325,0.9324,0.9324,248000000.0
2009-10-13 21:41:00,0.9324,0.93245,0.93235,0.93245,437000000.0
2009-10-13 21:42:00,0.93245,0.9327,0.93245,0.9327,186800000.0
2009-10-13 21:43:00,0.9327,0.9327,0.9327,0.9327,10800000.0
2009-10-13 21:44:00,0.9327,0.93275,0.93265,0.93275,192000001.0
2009-10-13 21:45:00,0.93275,0.93305,0.93275,0.9329,757599996.0
2009-10-13 21:46:00,0.93295,0.93295,0.9328,0.9329,810900004.0
2009-10-13 21:47:00,0.93295,0.93305,0.93295,0.933,740199994.0
2009-10-13 21:48:00,0.93295,0.9331,0.93295,0.9331,402499996.0
2009-10-13 21:49:00,0.9331,0.93315,0.93295,0.933,706700004.0
2009-10-13 21:50:00,0.93305,0.9331,0.93295,0.93305,449399998.0
2009-10-13 21:51:00,0.9331,0.9331,0.93305,0.9331,174599997.0
2009-10-13 21:52:00,0.9331,0.9331,0.933,0.9331,158200000.0
2009-10-13 21:53:00,0.9331,0.9331,0.933,0.9331,340799998.0
2009-10-13 21:54:00,0.9331,0.9331,0.93295,0.933,521800003.0
2009-10-13 21:55:00,0.933,0.9331,0.933,0.933,333300003.0
2009-10-13 21:56:00,0.93315,0.93325,0.93305,0.93315,577999999.0
2009-10-13 21:57:00,0.93325,0.93335,0.9332,0.9333,373699999.0
2009-10-13 21:58:00,0.9333,0.9333,0.9332,0.93325,221600002.0
2009-10-13 21:59:00,0.93325,0.93325,0.93315,0.93315,117600000.0
2009-10-13 22:00:00,0.93315,0.9332,0.93305,0.9331,623600000.0
2009-10-13 22:01:00,0.93315,0.93315,0.9327,0.93285,274200000.0
2009-10-13 22:02:00,0.93285,0.9329,0.93275,0.93285,153300000.0
2009-10-13 22:03:00,0.93285,0.93285,0.9327,0.93285,126000000.0
2009-10-13 22:04:00,0.93285,0.93285,0.93275,0.93275,439100000.0
2009-10-13 22:05:00,0.9328,0.9328,0.93275,0.9328,539000000.0
2009-10-13 22:06:00,0.93275,0.9328,0.93275,0.93275,588800000.0
2009-10-13 22:07:00,0.9328,0.9328,0.93275,0.93275,342800000.0
2009-10-13 22:08:00,0.93275,0.9328,0.93275,0.93275,114200000.0
2009-10-13 22:09:00,0.93275,0.9328,0.93275,0.9328,430400000.0
2009-10-13 22:10:00,0.9328,0.9328,0.9328,0.9328,484800000.0
2009-10-13 22:11:00,0.9328,0.93285,0.9328,0.93285,196200000.0
2009-10-13 22:12:00,0.93285,0.93285,0.9328,0.93285,331200000.0
2009-10-13 22:13:00,0.93285,0.93285,0.9328,0.93285,302200000.0
2009-10-13 22:14:00,0.93285,0.9329,0.93285,0.93285,349600000.0
2009-10-13 22:15:00,0.93285,0.93325,0.93285,0.93315,290500000.0
2009-10-13 22:16:00,0.93315,0.93315,0.9329,0.93305,295100000.0
2009-10-13 22:17:00,0.93295,0.93335,0.93295,0.9332,572399999.0
2009-10-13 22:18:00,0.9332,0.9332,0.93305,0.9331,128700000.0
2009-10-13 22:19:00,0.9331,0.93315,0.93305,0.9331,130000000.0
2009-10-13 22:20:00,0.9331,0.9331,0.93305,0.9331,108800000.0
2009-10-13 22:21:00,0.9331,0.93325,0.9331,0.93325,156200000.0
2009-10-13 22:22:00,0.93325,0.93325,0.93315,0.9332,215900000.0
2009-10-13 22:23:00,0.9332,0.93325,0.93315,0.9332,104600000.0
2009-10-13 22:24:00,0.9332,0.93325,0.93315,0.9332,89400000.0
2009-10-13 22:25:00,0.93325,0.93325,0.93315,0.93325,141600000.0
2009-10-13 22:26:00,0.93325,0.93325,0.93325,0.93325,12800000.0
2009-10-13 22:27:00,0.93325,0.9333,0.93325,0.9333,48800000.0
2009-10-13 22:28:00,0.9333,0.9333,0.93325,0.9333,254600000.0
2009-10-13 22:29:00,0.93335,0.9334,0.93325,0.9333,304300000.0
2009-10-13 22:30:00,0.9333,0.9334,0.93325,0.93325,421800000.0
2009-10-13 22:31:00,0.9333,0.93335,0.93325,0.9333,340700000.0
2009-10-13 22:32:00,0.93325,0.93345,0.93305,0.9334,696700002.0
2009-10-13 22:33:00,0.93345,0.93345,0.9333,0.9333,713499997.0
2009-10-13 22:34:00,0.93335,0.93335,0.9333,0.93335,301599999.0
2009-10-13 22:35:00,0.93335,0.9334,0.9333,0.9333,341700000.0
2009-10-13 22:36:00,0.9333,0.9334,0.9333,0.9334,95199999.0
2009-10-13 22:37:00,0.93345,0.93345,0.9334,0.93345,55400001.0
2009-10-13 22:38:00,0.9334,0.93345,0.9333,0.9334,1345400005.0
2009-10-13 22:39:00,0.93345,0.93345,0.9334,0.9334,77200000.0
2009-10-13 22:40:00,0.9334,0.9334,0.9333,0.93335,155000000.0
2009-10-13 22:41:00,0.9334,0.9334,0.93325,0.9333,264200001.0
2009-10-13 22:42:00,0.9333,0.93335,0.9333,0.9333,55200000.0
2009-10-13 22:43:00,0.9333,0.93335,0.93325,0.93325,76400000.0
2009-10-13 22:44:00,0.9333,0.9333,0.9333,0.9333,36200000.0
2009-10-13 22:45:00,0.9333,0.93335,0.9333,0.93335,76800000.0
2009-10-13 22:46:00,0.9334,0.9334,0.9333,0.9334,109400000.0
2009-10-13 22:47:00,0.93345,0.93345,0.9333,0.93335,237200000.0
2009-10-13 22:48:00,0.9333,0.9334,0.93305,0.93315,316400000.0
2009-10-13 22:49:00,0.9332,0.9333,0.9332,0.9332,133800000.0
2009-10-13 22:50:00,0.9332,0.9333,0.9332,0.93325,94400000.0
2009-10-13 22:51:00,0.93325,0.93325,0.9332,0.9332,208800000.0
2009-10-13 22:52:00,0.9332,0.9333,0.93315,0.93325,386200000.0
2009-10-13 22:53:00,0.9333,0.9333,0.93315,0.9332,182800000.0
2009-10-13 22:54:00,0.93315,0.93315,0.93305,0.93305,183800000.0
2009-10-13 22:55:00,0.9331,0.9331,0.9331,0.9331,33500000.0
2009-10-13 22:56:00,0.9331,0.9332,0.93305,0.93305,43700000.0
2009-10-13 22:57:00,0.9331,0.9331,0.9329,0.93305,133600000.0
2009-10-13 22:58:00,0.93305,0.93305,0.9329,0.933,124500000.0
2009-10-13 22:59:00,0.933,0.93305,0.93285,0.93305,219400000.0
2009-10-13 23:00:00,0.93305,0.93305,0.93245,0.93265,87600000.0
2009-10-13 23:01:00,0.93255,0.93255,0.93245,0.93245,19400000.0
2009-10-13 23:02:00,0.9325,0.9326,0.93245,0.9326,39200000.0
2009-10-13 23:03:00,0.93255,0.93265,0.9324,0.9325,68600000.0
2009-10-13 23:04:00,0.9325,0.9327,0.9325,0.9326,45600000.0
2009-10-13 23:05:00,0.9327,0.93275,0.9326,0.9326,110200000.0
2009-10-13 23:06:00,0.93265,0.9327,0.93265,0.93265,97800000.0
2009-10-13 23:07:00,0.93265,0.93265,0.9323,0.9325,223900000.0
2009-10-13 23:08:00,0.93255,0.93265,0.93235,0.9324,129800000.0
2009-10-13 23:09:00,0.9324,0.93265,0.93235,0.9324,119000000.0
2009-10-13 23:10:00,0.9324,0.9325,0.9323,0.93235,85000000.0
2009-10-13 23:11:00,0.93235,0.93245,0.9323,0.93235,100600000.0
2009-10-13 23:12:00,0.93235,0.9325,0.93225,0.9324,68100000.0
2009-10-13 23:13:00,0.9324,0.93245,0.93225,0.93245,94300000.0
2009-10-13 23:14:00,0.93255,0.9329,0.93245,0.93275,142900000.0
2009-10-13 23:15:00,0.9327,0.9329,0.9327,0.9329,86700000.0
2009-10-13 23:16:00,0.9329,0.93295,0.9328,0.9329,181499999.0
2009-10-13 23:17:00,0.9329,0.9329,0.9328,0.9328,87600000.0
2009-10-13 23:18:00,0.93285,0.93295,0.9328,0.9328,100700000.0
2009-10-13 23:19:00,0.93285,0.9329,0.93275,0.93275,66400000.0
2009-10-13 23:20:00,0.9328,0.93295,0.93275,0.93295,295100000.0
2009-10-13 23:21:00,0.93295,0.93315,0.9329,0.93295,253099999.0
2009-10-13 23:22:00,0.933,0.93315,0.93285,0.93315,80600000.0
2009-10-13 23:23:00,0.933,0.933,0.9329,0.93295,33200000.0
2009-10-13 23:24:00,0.9331,0.9331,0.93295,0.93295,44600000.0
2009-10-13 23:25:00,0.933,0.933,0.93295,0.93295,133800000.0
2009-10-13 23:26:00,0.93295,0.933,0.9329,0.9329,208900000.0
2009-10-13 23:27:00,0.933,0.93315,0.93295,0.93315,140100000.0
2009-10-13 23:28:00,0.9331,0.93315,0.93305,0.9331,17600000.0
2009-10-13 23:29:00,0.9331,0.93315,0.93305,0.93305,19700000.0
2009-10-13 23:30:00,0.9331,0.9331,0.9329,0.933,70400000.0
2009-10-13 23:31:00,0.93305,0.93305,0.93295,0.93295,45500000.0
2009-10-13 23:32:00,0.93295,0.933,0.93295,0.93295,15900000.0
2009-10-13 23:33:00,0.93295,0.933,0.93295,0.933,21000000.0
2009-10-13 23:34:00,0.933,0.933,0.93285,0.9329,45200000.0
2009-10-13 23:35:00,0.9329,0.9329,0.93285,0.93285,32800000.0
2009-10-13 23:36:00,0.9329,0.93305,0.9328,0.933,157400000.0
2009-10-13 23:37:00,0.93305,0.93305,0.9328,0.93285,77800000.0
2009-10-13 23:38:00,0.9329,0.9329,0.93285,0.93285,13400000.0
2009-10-13 23:39:00,0.93285,0.93285,0.93285,0.93285,30000000.0
2009-10-13 23:40:00,0.93285,0.93285,0.9328,0.9328,14400000.0
2009-10-13 23:41:00,0.9328,0.93285,0.9327,0.93275,52400000.0
2009-10-13 23:42:00,0.9328,0.93295,0.9328,0.9329,128300000.0
2009-10-13 23:43:00,0.9329,0.9329,0.9328,0.93285,46000000.0
2009-10-13 23:44:00,0.93285,0.93285,0.93285,0.93285,2000000.0
2009-10-13 23:45:00,0.933,0.93325,0.9328,0.93285,134400000.0
2009-10-13 23:46:00,0.9328,0.9328,0.93235,0.93275,131200000.0
2009-10-13 23:47:00,0.9328,0.9328,0.9325,0.9325,400000000.0
2009-10-13 23:48:00,0.93255,0.93255,0.93235,0.93245,249200000.0
2009-10-13 23:49:00,0.93245,0.93255,0.93225,0.9324,168500000.0
2009-10-13 23:50:00,0.9324,0.93245,0.93225,0.93245,53800000.0
2009-10-13 23:51:00,0.9324,0.93255,0.9324,0.93245,205200000.0
2009-10-13 23:52:00,0.9325,0.9327,0.9325,0.93255,67900000.0
2009-10-13 23:53:00,0.9325,0.9326,0.9325,0.9325,229900000.0
2009-10-13 23:54:00,0.93255,0.9329,0.93245,0.93275,147500000.0
2009-10-13 23:55:00,0.93285,0.93295,0.9327,0.9327,467200001.0
2009-10-13 23:56:00,0.9328,0.93285,0.9327,0.9327,1134299997.0
2009-10-13 23:57:00,0.93275,0.9329,0.93265,0.93285,460200000.0
2009-10-13 23:58:00,0.9328,0.93305,0.9327,0.93295,1185600001.0
2009-10-13 23:59:00,0.93295,0.93295,0.93285,0.9329,356200000.0
2009-10-14 00:00:00,0.9329,0.93295,0.9326,0.93275,438400000.0
2009-10-14 00:01:00,0.93275,0.93285,0.93265,0.9327,474200000.0
2009-10-14 00:02:00,0.93275,0.93295,0.9327,0.93285,432399998.0
2009-10-14 00:03:00,0.93285,0.93285,0.93275,0.9328,26000000.0
2009-10-14 00:04:00,0.93285,0.93285,0.9328,0.93285,17500000.0
2009-10-14 00:05:00,0.93285,0.9329,0.93275,0.9328,260099999.0
2009-10-14 00:06:00,0.9328,0.9329,0.9328,0.93285,271799998.0
2009-10-14 00:07:00,0.93285,0.93285,0.93275,0.9328,210499995.0
2009-10-14 00:08:00,0.9328,0.9329,0.9328,0.93285,518999999.0
2009-10-14 00:09:00,0.9329,0.933,0.93275,0.9329,645100001.0
2009-10-14 00:10:00,0.9329,0.933,0.9329,0.9329,440300002.0
2009-10-14 00:11:00,0.93295,0.93295,0.9328,0.93285,308099998.0
2009-10-14 00:12:00,0.93285,0.93295,0.9327,0.9327,231000000.0
2009-10-14 00:13:00,0.93275,0.93285,0.93265,0.9328,417000000.0
2009-10-14 00:14:00,0.9328,0.9328,0.93265,0.93265,671100000.0
2009-10-14 00:15:00,0.9327,0.9327,0.9326,0.93265,167100000.0
2009-10-14 00:16:00,0.93265,0.93265,0.9325,0.93255,204800000.0
2009-10-14 00:17:00,0.9326,0.93265,0.93255,0.93255,107400000.0
2009-10-14 00:18:00,0.93255,0.9326,0.93255,0.9326,25600000.0
2009-10-14 00:19:00,0.9326,0.9326,0.93245,0.93245,126600000.0
2009-10-14 00:20:00,0.93255,0.9326,0.93225,0.93235,175300000.0
2009-10-14 00:21:00,0.9323,0.9323,0.9321,0.9322,249700000.0
2009-10-14 00:22:00,0.9322,0.93225,0.9322,0.9322,84400000.0
2009-10-14 00:23:00,0.9322,0.9322,0.93205,0.93205,123000000.0
2009-10-14 00:24:00,0.9321,0.9321,0.932,0.932,261600000.0
2009-10-14 00:25:00,0.93205,0.9321,0.93185,0.93185,116900000.0
2009-10-14 00:26:00,0.932,0.93215,0.93195,0.93215,243100000.0
2009-10-14 00:27:00,0.93215,0.9322,0.93205,0.93215,119200000.0
2009-10-14 00:28:00,0.93215,0.9322,0.9321,0.9321,18600000.0
2009-10-14 00:29:00,0.9321,0.9321,0.932,0.9321,27600000.0
2009-10-14 00:30:00,0.9321,0.9321,0.9321,0.9321,21800000.0
2009-10-14 00:31:00,0.9321,0.9321,0.93205,0.9321,31100000.0
2009-10-14 00:32:00,0.93205,0.93205,0.93205,0.93205,19000000.0
2009-10-14 00:33:00,0.93205,0.93215,0.93205,0.9321,89100000.0
2009-10-14 00:34:00,0.9321,0.9321,0.93205,0.9321,109300000.0
2009-10-14 00:35:00,0.9321,0.9321,0.93205,0.93205,95500000.0
2009-10-14 00:36:00,0.93205,0.93215,0.93205,0.9321,296200000.0
2009-10-14 00:37:00,0.93215,0.93215,0.9319,0.93195,188700000.0
2009-10-14 00:38:00,0.93195,0.93195,0.93185,0.9319,156300000.0
2009-10-14 00:39:00,0.9319,0.9319,0.93185,0.93185,36800000.0
2009-10-14 00:40:00,0.93185,0.93185,0.9318,0.9318,47500000.0
2009-10-14 00:41:00,0.9318,0.9318,0.93175,0.93175,62400000.0
2009-10-14 00:42:00,0.93175,0.9319,0.93175,0.9318,85600000.0
2009-10-14 00:43:00,0.9318,0.9319,0.9318,0.9318,30800000.0
2009-10-14 00:44:00,0.9318,0.9318,0.9318,0.9318,53600000.0
2009-10-14 00:45:00,0.9318,0.93185,0.9318,0.9318,80900000.0
2009-10-14 00:46:00,0.9318,0.9319,0.9318,0.9318,55600000.0
2009-10-14 00:47:00,0.9318,0.93185,0.9318,0.93185,25700000.0
2009-10-14 00:48:00,0.9318,0.93185,0.93175,0.9318,41600000.0
2009-10-14 00:49:00,0.9316,0.93168,0.93146,0.93166,389000000.0
2009-10-14 00:50:00,0.93185,0.93195,0.9318,0.9319,73800000.0
2009-10-14 00:51:00,0.9319,0.9319,0.9318,0.9318,20400000.0
2009-10-14 00:52:00,0.9318,0.9319,0.9318,0.9318,40300000.0
2009-10-14 00:53:00,0.9318,0.9319,0.9318,0.93185,43600000.0
2009-10-14 00:54:00,0.93185,0.9321,0.93185,0.93195,348200000.0
2009-10-14 00:55:00,0.932,0.932,0.9319,0.9319,93200000.0
2009-10-14 00:56:00,0.9319,0.9319,0.93175,0.93175,51200000.0
2009-10-14 00:57:00,0.9318,0.9318,0.93175,0.93175,33200000.0
2009-10-14 00:58:00,0.93175,0.93175,0.93175,0.93175,3600000.0
2009-10-14 00:59:00,0.93175,0.9318,0.93175,0.93175,57000000.0
2009-10-14 01:00:00,0.9318,0.9319,0.9318,0.93185,103200000.0
2009-10-14 01:01:00,0.93185,0.93195,0.9318,0.93185,81200000.0
2009-10-14 01:02:00,0.93185,0.9319,0.93175,0.9318,77800000.0
2009-10-14 01:03:00,0.93185,0.93185,0.93175,0.93185,66400000.0
2009-10-14 01:04:00,0.9319,0.9319,0.93175,0.93175,223400000.0
2009-10-14 01:05:00,0.93175,0.9318,0.93175,0.9318,48400000.0
2009-10-14 01:06:00,0.9318,0.93185,0.9318,0.9318,43200000.0
2009-10-14 01:07:00,0.9318,0.93185,0.9318,0.93185,34400000.0
2009-10-14 01:08:00,0.93185,0.93205,0.93185,0.93205,209300000.0
2009-10-14 01:09:00,0.93205,0.93225,0.93185,0.932,211500000.0
2009-10-14 01:10:00,0.932,0.932,0.9318,0.932,42500000.0
2009-10-14 01:11:00,0.932,0.93205,0.93195,0.93205,81700000.0
2009-10-14 01:12:00,0.93205,0.93205,0.93185,0.93185,122200000.0
2009-10-14 01:13:00,0.93185,0.93185,0.9318,0.93185,72100000.0
2009-10-14 01:14:00,0.9319,0.9319,0.93185,0.93185,187400000.0
2009-10-14 01:15:00,0.9319,0.93195,0.9317,0.9318,137700002.0
2009-10-14 01:16:00,0.9318,0.93185,0.93175,0.93175,223700000.0
2009-10-14 01:17:00,0.93175,0.93185,0.93175,0.93185,62600000.0
2009-10-14 01:18:00,0.9318,0.9318,0.93175,0.93175,25100000.0
2009-10-14 01:19:00,0.93175,0.93175,0.93175,0.93175,22000000.0
2009-10-14 01:20:00,0.93175,0.93175,0.9317,0.9317,50000000.0
2009-10-14 01:21:00,0.9317,0.9319,0.9317,0.93175,204400000.0
2009-10-14 01:22:00,0.93175,0.93175,0.93165,0.93165,41600000.0
2009-10-14 01:23:00,0.93165,0.9317,0.93165,0.9317,41600000.0
2009-10-14 01:24:00,0.93165,0.93165,0.93165,0.93165,8000000.0
2009-10-14 01:25:00,0.93165,0.93175,0.93165,0.9317,52900000.0
2009-10-14 01:26:00,0.9317,0.9317,0.93165,0.9317,38300000.0
2009-10-14 01:27:00,0.9317,0.9317,0.9317,0.9317,11500000.0
2009-10-14 01:28:00,0.9317,0.93175,0.9317,0.9317,64100000.0
2009-10-14 01:29:00,0.9317,0.9317,0.9317,0.9317,7100000.0
2009-10-14 01:30:00,0.9317,0.9317,0.93165,0.9317,47800000.0
2009-10-14 01:31:00,0.9317,0.9318,0.9317,0.93175,197099999.0
2009-10-14 01:32:00,0.93175,0.93185,0.9317,0.93185,206999999.0
2009-10-14 01:33:00,0.93185,0.93205,0.9318,0.93185,354300000.0
2009-10-14 01:34:00,0.9319,0.93195,0.93185,0.93185,133400000.0
2009-10-14 01:35:00,0.93185,0.9319,0.93175,0.9318,164000000.0
2009-10-14 01:36:00,0.9318,0.9318,0.93175,0.9318,59100000.0
2009-10-14 01:37:00,0.93175,0.93185,0.93175,0.9318,89600000.0
2009-10-14 01:38:00,0.93175,0.9319,0.93175,0.93185,201500000.0
2009-10-14 01:39:00,0.9318,0.93185,0.93175,0.93185,243200000.0
2009-10-14 01:40:00,0.93185,0.932,0.9318,0.93195,160900000.0
2009-10-14 01:41:00,0.9319,0.932,0.93185,0.93185,114400000.0
2009-10-14 01:42:00,0.93185,0.93185,0.93175,0.93185,74700000.0
2009-10-14 01:43:00,0.93171,0.93171,0.93144,0.93162,226400000.0
2009-10-14 01:44:00,0.93185,0.9319,0.93185,0.93185,35600000.0
2009-10-14 01:45:00,0.93165,0.9317,0.93149,0.9317,55600000.0
2009-10-14 01:46:00,0.93185,0.93185,0.93185,0.93185,2400000.0
2009-10-14 01:47:00,0.93163,0.93176,0.93163,0.93174,30400000.0
2009-10-14 01:48:00,0.9318,0.93185,0.93175,0.93185,31900000.0
2009-10-14 01:49:00,0.93185,0.93185,0.93185,0.93185,26000000.0
2009-10-14 01:50:00,0.93185,0.93185,0.93175,0.93175,58400000.0
2009-10-14 01:51:00,0.9317,0.93175,0.93165,0.93175,183200000.0
2009-10-14 01:52:00,0.9317,0.93185,0.93165,0.93175,149800000.0
2009-10-14 01:53:00,0.9317,0.93175,0.9317,0.9317,14800000.0
2009-10-14 01:54:00,0.93175,0.93175,0.93175,0.93175,4800000.0
2009-10-14 01:55:00,0.93175,0.9318,0.93175,0.9318,63500000.0
2009-10-14 01:56:00,0.93175,0.93185,0.93175,0.93185,32400000.0
2009-10-14 01:57:00,0.93185,0.93185,0.9318,0.93185,48400000.0
2009-10-14 01:58:00,0.9319,0.932,0.9319,0.93195,56200000.0
2009-10-14 01:59:00,0.93195,0.932,0.9318,0.9319,176000000.0
2009-10-14 02:00:00,0.9319,0.9319,0.9317,0.93185,699100000.0
2009-10-14 02:01:00,0.93185,0.93185,0.93175,0.9318,286800000.0
2009-10-14 02:02:00,0.9318,0.9318,0.9318,0.9318,226600000.0
2009-10-14 02:03:00,0.9318,0.9319,0.9318,0.9319,198900000.0
2009-10-14 02:04:00,0.9319,0.93205,0.9319,0.932,308700000.0
2009-10-14 02:05:00,0.932,0.93205,0.9319,0.93205,485400000.0
2009-10-14 02:06:00,0.93205,0.93215,0.932,0.93205,439700000.0
2009-10-14 02:07:00,0.93205,0.9321,0.93205,0.93205,109600000.0
2009-10-14 02:08:00,0.93205,0.93215,0.93205,0.9321,246400000.0
2009-10-14 02:09:00,0.9321,0.9322,0.932,0.932,621500000.0
2009-10-14 02:10:00,0.932,0.9321,0.932,0.93205,289800000.0
2009-10-14 02:11:00,0.9321,0.9321,0.93205,0.9321,119200000.0
2009-10-14 02:12:00,0.9321,0.9321,0.93205,0.93205,633000000.0
2009-10-14 02:13:00,0.93205,0.9323,0.93205,0.9323,353700000.0
2009-10-14 02:14:00,0.9323,0.93235,0.9322,0.93225,593800000.0
2009-10-14 02:15:00,0.93225,0.9325,0.93225,0.93245,442699998.0
2009-10-14 02:16:00,0.93245,0.93255,0.93245,0.93245,282700000.0
2009-10-14 02:17:00,0.93245,0.93255,0.93245,0.93255,339700000.0
2009-10-14 02:18:00,0.93255,0.9326,0.9325,0.9325,296100000.0
2009-10-14 02:19:00,0.9325,0.93255,0.93245,0.93255,436800000.0
2009-10-14 02:20:00,0.93255,0.93255,0.9325,0.9325,170600000.0
2009-10-14 02:21:00,0.9326,0.93265,0.93255,0.9326,611800000.0
2009-10-14 02:22:00,0.9326,0.93275,0.93255,0.93255,516399998.0
2009-10-14 02:23:00,0.93255,0.93265,0.93255,0.9326,223000000.0
2009-10-14 02:24:00,0.93265,0.93265,0.93255,0.93255,223800000.0
2009-10-14 02:25:00,0.9326,0.93265,0.9326,0.93265,473900000.0
2009-10-14 02:26:00,0.93265,0.93265,0.9326,0.9326,227700000.0
2009-10-14 02:27:00,0.9326,0.93275,0.9326,0.9327,357100001.0
2009-10-14 02:28:00,0.93265,0.93275,0.9326,0.93275,196900000.0
2009-10-14 02:29:00,0.9327,0.9327,0.93265,0.93265,39500000.0
2009-10-14 02:30:00,0.93275,0.9328,0.93275,0.93275,59600000.0
2009-10-14 02:31:00,0.93275,0.93285,0.9326,0.93265,313800000.0
2009-10-14 02:32:00,0.93265,0.9327,0.93265,0.93265,227800000.0
2009-10-14 02:33:00,0.93265,0.9327,0.9326,0.9327,231800000.0
2009-10-14 02:34:00,0.9327,0.93285,0.93265,0.9327,537999999.0
2009-10-14 02:35:00,0.93275,0.93275,0.93265,0.93275,647000000.0
2009-10-14 02:36:00,0.93275,0.93285,0.9327,0.93285,729600000.0
2009-10-14 02:37:00,0.93285,0.93285,0.9327,0.93275,599700000.0
2009-10-14 02:38:00,0.9327,0.93275,0.93265,0.9327,339000000.0
2009-10-14 02:39:00,0.9327,0.93275,0.93265,0.9327,285500000.0
2009-10-14 02:40:00,0.93275,0.9328,0.9327,0.93275,623900000.0
2009-10-14 02:41:00,0.93275,0.9329,0.9327,0.9329,587200003.0
2009-10-14 02:42:00,0.93295,0.93295,0.93275,0.9328,338300000.0
2009-10-14 02:43:00,0.9328,0.9328,0.9327,0.93275,661000001.0
2009-10-14 02:44:00,0.93275,0.9328,0.93265,0.9328,352800000.0
2009-10-14 02:45:00,0.93275,0.9329,0.9327,0.93285,1068699999.0
2009-10-14 02:46:00,0.93285,0.9329,0.93275,0.9328,747200002.0
2009-10-14 02:47:00,0.9328,0.9328,0.9327,0.93275,350200001.0
2009-10-14 02:48:00,0.9327,0.9329,0.9327,0.9328,160400000.0
2009-10-14 02:49:00,0.93285,0.93295,0.93275,0.9329,400300000.0
2009-10-14 02:50:00,0.9329,0.93295,0.9329,0.93295,79000000.0
2009-10-14 02:51:00,0.93295,0.93295,0.93285,0.9329,272900000.0
2009-10-14 02:52:00,0.9329,0.933,0.9329,0.93295,339300000.0
2009-10-14 02:53:00,0.93295,0.93295,0.93285,0.9329,43100000.0
2009-10-14 02:54:00,0.9329,0.933,0.93285,0.9329,438200000.0
2009-10-14 02:55:00,0.9329,0.9332,0.9329,0.93305,342500000.0
2009-10-14 02:56:00,0.933,0.93305,0.93295,0.933,263400000.0
2009-10-14 02:57:00,0.933,0.933,0.93295,0.933,98800000.0
2009-10-14 02:58:00,0.933,0.933,0.9329,0.93295,235699999.0
2009-10-14 02:59:00,0.93295,0.933,0.93295,0.933,238800000.0
2009-10-14 03:00:00,0.933,0.93305,0.93295,0.93295,130800000.0
2009-10-14 03:01:00,0.93295,0.933,0.9329,0.93295,176199998.0
2009-10-14 03:02:00,0.933,0.933,0.93295,0.933,65200000.0
2009-10-14 03:03:00,0.933,0.933,0.93285,0.93295,296800000.0
2009-10-14 03:04:00,0.93295,0.9331,0.9329,0.93295,431300000.0
2009-10-14 03:05:00,0.93295,0.933,0.93295,0.933,121200000.0
2009-10-14 03:06:00,0.933,0.933,0.933,0.933,56800000.0
2009-10-14 03:07:00,0.933,0.93305,0.93295,0.93295,211000000.0
2009-10-14 03:08:00,0.933,0.9333,0.933,0.93315,405100000.0
2009-10-14 03:09:00,0.93315,0.93325,0.93315,0.93325,185200000.0
2009-10-14 03:10:00,0.93325,0.9333,0.93325,0.93325,171000000.0
2009-10-14 03:11:00,0.9332,0.93335,0.93315,0.9333,175400000.0
2009-10-14 03:12:00,0.9333,0.93335,0.9331,0.93315,140899999.0
2009-10-14 03:13:00,0.93315,0.93315,0.93315,0.93315,52000000.0
2009-10-14 03:14:00,0.93315,0.93325,0.93315,0.93325,59500000.0
2009-10-14 03:15:00,0.93325,0.93325,0.9331,0.9331,101200000.0
2009-10-14 03:16:00,0.93305,0.93305,0.93305,0.93305,68400000.0
2009-10-14 03:17:00,0.933,0.933,0.9328,0.93295,135200000.0
2009-10-14 03:18:00,0.93295,0.93305,0.93295,0.933,179200000.0
2009-10-14 03:19:00,0.933,0.933,0.93295,0.933,69600000.0
2009-10-14 03:20:00,0.933,0.933,0.933,0.933,45200000.0
2009-10-14 03:21:00,0.933,0.93305,0.93295,0.93305,137600000.0
2009-10-14 03:22:00,0.93305,0.93305,0.93305,0.93305,87600000.0
2009-10-14 03:23:00,0.93305,0.93305,0.93295,0.93305,55900000.0
2009-10-14 03:24:00,0.933,0.93305,0.93295,0.93295,33800000.0
2009-10-14 03:25:00,0.93295,0.93305,0.93295,0.933,201600000.0
2009-10-14 03:26:00,0.933,0.93315,0.93295,0.93305,296200000.0
2009-10-14 03:27:00,0.93305,0.93305,0.933,0.933,414800000.0
2009-10-14 03:28:00,0.93305,0.93305,0.933,0.93305,157200000.0
2009-10-14 03:29:00,0.93305,0.93305,0.93295,0.93305,367700000.0
2009-10-14 03:30:00,0.93305,0.9331,0.933,0.93305,266200000.0
2009-10-14 03:31:00,0.93305,0.9331,0.93275,0.93285,495800000.0
2009-10-14 03:32:00,0.93285,0.93285,0.93265,0.9327,676100000.0
2009-10-14 03:33:00,0.9327,0.93315,0.93265,0.93315,345400000.0
2009-10-14 03:34:00,0.93315,0.9332,0.933,0.9331,264200000.0
2009-10-14 03:35:00,0.933,0.93325,0.93285,0.93325,436500000.0
2009-10-14 03:36:00,0.9332,0.93325,0.93315,0.93315,459000000.0
2009-10-14 03:37:00,0.93315,0.9332,0.93305,0.9331,109600000.0
2009-10-14 03:38:00,0.9331,0.9332,0.93295,0.93295,227300000.0
2009-10-14 03:39:00,0.93295,0.9331,0.9329,0.93305,471400000.0
2009-10-14 03:40:00,0.93305,0.9331,0.9328,0.933,522400000.0
2009-10-14 03:41:00,0.933,0.93325,0.933,0.9332,418200000.0
2009-10-14 03:42:00,0.9332,0.93325,0.9331,0.9332,530700000.0
2009-10-14 03:43:00,0.9332,0.93335,0.9331,0.93335,646800000.0
2009-10-14 03:44:00,0.93335,0.93345,0.93325,0.9334,664100000.0
2009-10-14 03:45:00,0.93345,0.93345,0.93325,0.93335,785600000.0
2009-10-14 03:46:00,0.93335,0.93345,0.93325,0.9333,909300000.0
2009-10-14 03:47:00,0.93335,0.93335,0.9332,0.93325,575000000.0
2009-10-14 03:48:00,0.93325,0.93375,0.93325,0.9337,559500000.0
2009-10-14 03:49:00,0.93365,0.9338,0.9335,0.9335,314400000.0
2009-10-14 03:50:00,0.9335,0.9338,0.9335,0.93375,419500000.0
2009-10-14 03:51:00,0.93375,0.93385,0.93335,0.93335,477100000.0
2009-10-14 03:52:00,0.93335,0.93365,0.93335,0.93365,442300000.0
2009-10-14 03:53:00,0.93365,0.93365,0.93355,0.9336,268200000.0
2009-10-14 03:54:00,0.93355,0.9337,0.93355,0.9336,267000000.0
2009-10-14 03:55:00,0.93365,0.9337,0.93355,0.93355,309500000.0
2009-10-14 03:56:00,0.93355,0.93365,0.93355,0.93355,290000000.0
2009-10-14 03:57:00,0.93355,0.9336,0.93355,0.93355,83300000.0
2009-10-14 03:58:00,0.9336,0.93375,0.9336,0.9337,336700000.0
2009-10-14 03:59:00,0.9337,0.93385,0.93365,0.93385,608100002.0
2009-10-14 04:00:00,0.93385,0.9339,0.9337,0.93385,1382400001.0
2009-10-14 04:01:00,0.93385,0.93395,0.93365,0.93375,656100001.0
2009-10-14 04:02:00,0.93375,0.93375,0.9337,0.93375,221700000.0
2009-10-14 04:03:00,0.93375,0.93375,0.93365,0.93365,208000000.0
2009-10-14 04:04:00,0.93365,0.93365,0.93355,0.9336,100400000.0
2009-10-14 04:05:00,0.9336,0.93375,0.93355,0.93375,251500000.0
2009-10-14 04:06:00,0.9338,0.93385,0.93365,0.93375,1167500002.0
2009-10-14 04:07:00,0.93375,0.93385,0.93355,0.9337,849499995.0
2009-10-14 04:08:00,0.93365,0.9337,0.9335,0.9335,290400000.0
2009-10-14 04:09:00,0.9335,0.9336,0.9335,0.9335,428400000.0
2009-10-14 04:10:00,0.9335,0.9335,0.93345,0.9335,316900000.0
2009-10-14 04:11:00,0.9335,0.9335,0.93335,0.9334,301600000.0
2009-10-14 04:12:00,0.93335,0.93335,0.93325,0.93335,285800000.0
2009-10-14 04:13:00,0.9333,0.93335,0.9333,0.93335,186000000.0
2009-10-14 04:14:00,0.93335,0.9334,0.93335,0.93335,87100000.0
2009-10-14 04:15:00,0.93335,0.9334,0.9333,0.9333,246200000.0
2009-10-14 04:16:00,0.9333,0.93335,0.9333,0.9333,148000000.0
2009-10-14 04:17:00,0.9333,0.93335,0.9332,0.93335,165200000.0
2009-10-14 04:18:00,0.93335,0.93355,0.9333,0.9335,223200000.0
2009-10-14 04:19:00,0.9335,0.9335,0.9333,0.93335,328200000.0
2009-10-14 04:20:00,0.9334,0.9334,0.9333,0.9334,157000000.0
2009-10-14 04:21:00,0.9334,0.93345,0.9333,0.9333,185300000.0
2009-10-14 04:22:00,0.93335,0.9334,0.9333,0.93335,244800000.0
2009-10-14 04:23:00,0.93335,0.9334,0.9333,0.9333,305600000.0
2009-10-14 04:24:00,0.9333,0.93335,0.9333,0.9333,96800000.0
2009-10-14 04:25:00,0.9333,0.93335,0.93325,0.9333,203400000.0
2009-10-14 04:26:00,0.9333,0.93335,0.93325,0.93325,114100000.0
2009-10-14 04:27:00,0.93325,0.93335,0.9332,0.9332,303500000.0
2009-10-14 04:28:00,0.9332,0.9332,0.93305,0.9331,189900000.0
2009-10-14 04:29:00,0.9331,0.9335,0.93305,0.9334,330600000.0
2009-10-14 04:30:00,0.9334,0.93355,0.93335,0.9335,391500000.0
2009-10-14 04:31:00,0.9335,0.9338,0.93345,0.9337,276300000.0
2009-10-14 04:32:00,0.93375,0.9338,0.9337,0.9337,456000000.0
2009-10-14 04:33:00,0.93375,0.93385,0.9337,0.9337,435000000.0
2009-10-14 04:34:00,0.9337,0.93375,0.9337,0.9337,64500000.0
2009-10-14 04:35:00,0.9337,0.93375,0.9337,0.9337,120000000.0
2009-10-14 04:36:00,0.9337,0.9338,0.9336,0.9337,173500000.0
2009-10-14 04:37:00,0.93365,0.93375,0.93365,0.9337,247100000.0
2009-10-14 04:38:00,0.9337,0.93375,0.9336,0.93365,171000000.0
2009-10-14 04:39:00,0.93365,0.93365,0.93345,0.9336,266900000.0
2009-10-14 04:40:00,0.9336,0.93365,0.9335,0.9336,256400000.0
2009-10-14 04:41:00,0.9336,0.93365,0.93355,0.9336,182600000.0
2009-10-14 04:42:00,0.93365,0.93375,0.93365,0.93365,350400000.0
2009-10-14 04:43:00,0.9337,0.93385,0.9336,0.93385,365500000.0
2009-10-14 04:44:00,0.93385,0.93385,0.93365,0.93375,357200000.0
2009-10-14 04:45:00,0.93375,0.9338,0.93365,0.93365,250600000.0
2009-10-14 04:46:00,0.93365,0.9338,0.93365,0.93365,151700000.0
2009-10-14 04:47:00,0.93365,0.93375,0.93365,0.9337,88800000.0
2009-10-14 04:48:00,0.9337,0.9337,0.9336,0.9337,150800000.0
2009-10-14 04:49:00,0.9337,0.93375,0.9336,0.9336,166300000.0
2009-10-14 04:50:00,0.9336,0.9337,0.9336,0.9337,142800000.0
2009-10-14 04:51:00,0.9337,0.93375,0.93355,0.9337,161200000.0
2009-10-14 04:52:00,0.9337,0.93375,0.93325,0.9333,542400000.0
2009-10-14 04:53:00,0.9333,0.93355,0.93325,0.93345,476400000.0
2009-10-14 04:54:00,0.9335,0.9336,0.9334,0.9334,231200000.0
2009-10-14 04:55:00,0.9334,0.93345,0.93335,0.9334,241400000.0
2009-10-14 04:56:00,0.9334,0.93365,0.93335,0.93335,455400000.0
2009-10-14 04:57:00,0.93335,0.9334,0.93335,0.93335,142800000.0
2009-10-14 04:58:00,0.9334,0.93345,0.93335,0.9334,148000000.0
2009-10-14 04:59:00,0.9334,0.9336,0.93335,0.93345,425200000.0
2009-10-14 05:00:00,0.9334,0.93345,0.9333,0.93335,463800000.0
2009-10-14 05:01:00,0.93335,0.93365,0.93335,0.9336,548400000.0
2009-10-14 05:02:00,0.9336,0.9336,0.93345,0.9335,330100000.0
2009-10-14 05:03:00,0.9335,0.93355,0.9334,0.93345,174300000.0
2009-10-14 05:04:00,0.93345,0.9335,0.9333,0.93335,230200000.0
2009-10-14 05:05:00,0.93335,0.9336,0.9333,0.9335,395500000.0
2009-10-14 05:06:00,0.9335,0.93365,0.9334,0.9334,208000000.0
2009-10-14 05:07:00,0.9334,0.93375,0.9334,0.9337,305200000.0
2009-10-14 05:08:00,0.93375,0.93375,0.9337,0.9337,185400000.0
2009-10-14 05:09:00,0.93375,0.9338,0.93365,0.9337,308100000.0
2009-10-14 05:10:00,0.9337,0.93385,0.9337,0.93375,357700000.0
2009-10-14 05:11:00,0.9338,0.93385,0.93375,0.9338,154500000.0
2009-10-14 05:12:00,0.9338,0.93385,0.9337,0.93375,227500000.0
2009-10-14 05:13:00,0.93375,0.93375,0.93375,0.93375,35000000.0
2009-10-14 05:14:00,0.93375,0.93375,0.93375,0.93375,50400000.0
2009-10-14 05:15:00,0.93375,0.93375,0.93375,0.93375,3000000.0
2009-10-14 05:16:00,0.93375,0.93375,0.93375,0.93375,9700000.0
2009-10-14 05:17:00,0.9337,0.93375,0.9337,0.93375,57100000.0
2009-10-14 05:18:00,0.93375,0.9338,0.93375,0.93375,359600000.0
2009-10-14 05:19:00,0.93375,0.93385,0.93375,0.93385,514600000.0
2009-10-14 05:20:00,0.93385,0.93385,0.93375,0.93375,121800000.0
2009-10-14 05:21:00,0.93375,0.93385,0.9337,0.9338,654600000.0
2009-10-14 05:22:00,0.9338,0.93395,0.93375,0.93395,268500000.0
2009-10-14 05:23:00,0.93395,0.93395,0.93385,0.93385,81000000.0
2009-10-14 05:24:00,0.93395,0.93395,0.93385,0.93385,203100000.0
2009-10-14 05:25:00,0.9339,0.9339,0.9336,0.93365,263000000.0
2009-10-14 05:26:00,0.93355,0.93365,0.9335,0.9336,269300000.0
2009-10-14 05:27:00,0.93355,0.9336,0.93355,0.93355,150000000.0
2009-10-14 05:28:00,0.9336,0.93365,0.9336,0.93365,147000000.0
2009-10-14 05:29:00,0.9336,0.93365,0.9336,0.9336,79000000.0
2009-10-14 05:30:00,0.9336,0.93365,0.9336,0.93365,155500000.0
2009-10-14 05:31:00,0.93365,0.9337,0.9336,0.9337,110400000.0
2009-10-14 05:32:00,0.93365,0.9338,0.9336,0.9336,278300000.0
2009-10-14 05:33:00,0.93365,0.93375,0.93365,0.93375,139600000.0
2009-10-14 05:34:00,0.9337,0.93385,0.93365,0.93375,526300000.0
2009-10-14 05:35:00,0.9338,0.93385,0.9337,0.93375,490899999.0
2009-10-14 05:36:00,0.93375,0.9338,0.9337,0.9338,292400000.0
2009-10-14 05:37:00,0.9338,0.93385,0.9338,0.9338,152800000.0
2009-10-14 05:38:00,0.9338,0.9341,0.9338,0.9339,323600000.0
2009-10-14 05:39:00,0.93385,0.9339,0.93385,0.9339,110400000.0
2009-10-14 05:40:00,0.9339,0.9339,0.93385,0.93385,114000000.0
2009-10-14 05:41:00,0.93385,0.93385,0.93385,0.93385,11200000.0
2009-10-14 05:42:00,0.93385,0.934,0.93385,0.9339,313800000.0
2009-10-14 05:43:00,0.9339,0.9339,0.93385,0.93385,105800000.0
2009-10-14 05:44:00,0.93385,0.93385,0.93385,0.93385,74300000.0
2009-10-14 05:45:00,0.93385,0.93385,0.93385,0.93385,108100000.0
2009-10-14 05:46:00,0.93385,0.93385,0.93385,0.93385,145500000.0
2009-10-14 05:47:00,0.93385,0.93385,0.93385,0.93385,109200000.0
2009-10-14 05:48:00,0.93385,0.93385,0.93385,0.93385,90800000.0
2009-10-14 05:49:00,0.93385,0.934,0.93385,0.93395,328500000.0
2009-10-14 05:50:00,0.93395,0.9343,0.93395,0.93415,275400000.0
2009-10-14 05:51:00,0.9341,0.9342,0.93405,0.93415,311200000.0
2009-10-14 05:52:00,0.93415,0.9342,0.934,0.93415,429600000.0
2009-10-14 05:53:00,0.9341,0.9341,0.93395,0.934,256400000.0
2009-10-14 05:54:00,0.934,0.93405,0.934,0.93405,193600000.0
2009-10-14 05:55:00,0.93405,0.93405,0.93395,0.93395,307600000.0
2009-10-14 05:56:00,0.93395,0.93395,0.9339,0.9339,112900000.0
2009-10-14 05:57:00,0.9339,0.93395,0.93385,0.9339,190400000.0
2009-10-14 05:58:00,0.9339,0.9339,0.93385,0.9339,122500000.0
2009-10-14 05:59:00,0.93385,0.9339,0.93385,0.93385,145600000.0
2009-10-14 06:00:00,0.93385,0.93385,0.9336,0.93365,148100000.0
2009-10-14 06:01:00,0.93365,0.9338,0.93355,0.9336,514200000.0
2009-10-14 06:02:00,0.93355,0.93355,0.93335,0.9334,402500000.0
2009-10-14 06:03:00,0.93335,0.93345,0.93335,0.9334,234400000.0
2009-10-14 06:04:00,0.93345,0.9336,0.93335,0.93345,398500000.0
2009-10-14 06:05:00,0.93345,0.93345,0.93335,0.93335,150100000.0
2009-10-14 06:06:00,0.9333,0.9334,0.9332,0.9334,243600000.0
2009-10-14 06:07:00,0.9334,0.9334,0.93325,0.9333,230800000.0
2009-10-14 06:08:00,0.9333,0.9334,0.93325,0.93335,283600000.0
2009-10-14 06:09:00,0.93335,0.93335,0.9333,0.93335,280800000.0
2009-10-14 06:10:00,0.93335,0.9334,0.9333,0.93335,216600000.0
2009-10-14 06:11:00,0.93335,0.93335,0.93335,0.93335,93900000.0
2009-10-14 06:12:00,0.93335,0.93335,0.9333,0.9333,73500000.0
2009-10-14 06:13:00,0.9333,0.93335,0.9333,0.93335,119700000.0
2009-10-14 06:14:00,0.93335,0.93335,0.9333,0.9333,298400000.0
2009-10-14 06:15:00,0.93335,0.9334,0.9333,0.93335,241400000.0
2009-10-14 06:16:00,0.9333,0.93335,0.9333,0.93335,127200000.0
2009-10-14 06:17:00,0.93335,0.9335,0.9333,0.9333,293500000.0
2009-10-14 06:18:00,0.9333,0.9333,0.93325,0.93325,187600000.0
2009-10-14 06:19:00,0.93325,0.93325,0.9332,0.9332,82600000.0
2009-10-14 06:20:00,0.9332,0.93325,0.93315,0.9332,217500000.0
2009-10-14 06:21:00,0.9332,0.9333,0.93305,0.93305,296000000.0
2009-10-14 06:22:00,0.93305,0.9331,0.93305,0.9331,61800000.0
2009-10-14 06:23:00,0.9331,0.93315,0.9331,0.93315,186000000.0
2009-10-14 06:24:00,0.93315,0.9332,0.9331,0.93315,202900000.0
2009-10-14 06:25:00,0.93315,0.93315,0.93315,0.93315,80000000.0
2009-10-14 06:26:00,0.93325,0.9333,0.9332,0.9333,326700000.0
2009-10-14 06:27:00,0.93335,0.9334,0.9331,0.9331,337000000.0
2009-10-14 06:28:00,0.93305,0.9331,0.93305,0.93305,275000000.0
2009-10-14 06:29:00,0.93305,0.9331,0.93275,0.9328,361600000.0
2009-10-14 06:30:00,0.9328,0.93295,0.9327,0.93285,222600000.0
2009-10-14 06:31:00,0.93285,0.93285,0.93265,0.9327,115300000.0
2009-10-14 06:32:00,0.9327,0.933,0.93265,0.93285,479300000.0
2009-10-14 06:33:00,0.93285,0.9329,0.93275,0.93285,344900000.0
2009-10-14 06:34:00,0.93285,0.93285,0.9327,0.9328,323600000.0
2009-10-14 06:35:00,0.9328,0.9328,0.93265,0.93265,206300000.0
2009-10-14 06:36:00,0.93265,0.9327,0.93265,0.93265,77700000.0
2009-10-14 06:37:00,0.93265,0.93275,0.93265,0.93265,221300000.0
2009-10-14 06:38:00,0.93265,0.93265,0.9324,0.93245,384200000.0
2009-10-14 06:39:00,0.93245,0.93255,0.9324,0.9324,441900000.0
2009-10-14 06:40:00,0.93245,0.93255,0.9324,0.93255,263700001.0
2009-10-14 06:41:00,0.93255,0.93265,0.9325,0.9326,271100000.0
2009-10-14 06:42:00,0.9326,0.9327,0.93255,0.9326,362400000.0
2009-10-14 06:43:00,0.9326,0.9327,0.9325,0.9325,237300000.0
2009-10-14 06:44:00,0.93255,0.9327,0.9325,0.9327,305800004.0
2009-10-14 06:45:00,0.9327,0.9327,0.9326,0.9327,187500000.0
2009-10-14 06:46:00,0.9327,0.9328,0.93265,0.93275,178700000.0
2009-10-14 06:47:00,0.93275,0.93275,0.9327,0.93275,162600000.0
2009-10-14 06:48:00,0.93275,0.93285,0.9327,0.93285,225000000.0
2009-10-14 06:49:00,0.93285,0.93285,0.93265,0.93275,403900000.0
2009-10-14 06:50:00,0.93275,0.9328,0.93275,0.9328,217700000.0
2009-10-14 06:51:00,0.9328,0.93285,0.93265,0.93265,248700000.0
2009-10-14 06:52:00,0.93265,0.93275,0.9326,0.93265,169300000.0
2009-10-14 06:53:00,0.9327,0.93275,0.93255,0.93265,405200000.0
2009-10-14 06:54:00,0.93265,0.93265,0.9326,0.93265,144800000.0
2009-10-14 06:55:00,0.9326,0.93275,0.93255,0.9327,372400000.0
2009-10-14 06:56:00,0.9327,0.9327,0.9326,0.93265,255700000.0
2009-10-14 06:57:00,0.93265,0.93265,0.93255,0.9326,367500000.0
2009-10-14 06:58:00,0.9326,0.93265,0.9326,0.93265,163200000.0
2009-10-14 06:59:00,0.93265,0.93275,0.9326,0.9326,354700000.0
2009-10-14 07:00:00,0.93265,0.9327,0.93255,0.9326,303400000.0
2009-10-14 07:01:00,0.9326,0.93275,0.9326,0.93265,324300000.0
2009-10-14 07:02:00,0.93265,0.9328,0.9326,0.9328,275800000.0
2009-10-14 07:03:00,0.9328,0.9328,0.9325,0.93255,233200000.0
2009-10-14 07:04:00,0.93255,0.9326,0.9323,0.9323,315600000.0
2009-10-14 07:05:00,0.9323,0.93245,0.9323,0.93235,710500000.0
2009-10-14 07:06:00,0.93235,0.9325,0.93235,0.9325,364200000.0
2009-10-14 07:07:00,0.9325,0.9325,0.9324,0.93245,295800000.0
2009-10-14 07:08:00,0.9325,0.93255,0.93235,0.93255,216700000.0
2009-10-14 07:09:00,0.93255,0.93255,0.9325,0.93255,153400000.0
2009-10-14 07:10:00,0.93255,0.9326,0.9325,0.9326,170800000.0
2009-10-14 07:11:00,0.93255,0.9326,0.9325,0.9326,154400000.0
2009-10-14 07:12:00,0.9326,0.9326,0.93255,0.93255,38400000.0
2009-10-14 07:13:00,0.93255,0.9326,0.93235,0.9324,113500000.0
2009-10-14 07:14:00,0.93235,0.9325,0.93235,0.9325,324200000.0
2009-10-14 07:15:00,0.9325,0.9325,0.9325,0.9325,41200000.0
2009-10-14 07:16:00,0.9325,0.9325,0.93245,0.9325,38800000.0
2009-10-14 07:17:00,0.93245,0.93245,0.93245,0.93245,74000000.0
2009-10-14 07:18:00,0.93245,0.9325,0.93245,0.9325,59600000.0
2009-10-14 07:19:00,0.9325,0.9325,0.9325,0.9325,71200000.0
2009-10-14 07:20:00,0.93255,0.93255,0.93245,0.93245,106800000.0
2009-10-14 07:21:00,0.93245,0.9325,0.93245,0.93245,46400000.0
2009-10-14 07:22:00,0.93245,0.9325,0.9324,0.93245,313800000.0
2009-10-14 07:23:00,0.93245,0.93245,0.9323,0.93235,169900000.0
2009-10-14 07:24:00,0.93235,0.9325,0.93235,0.93245,289999999.0
2009-10-14 07:25:00,0.93245,0.93245,0.93235,0.93245,148500000.0
2009-10-14 07:26:00,0.93245,0.93245,0.9324,0.9324,94500000.0
2009-10-14 07:27:00,0.9324,0.9325,0.9324,0.93245,149600000.0
2009-10-14 07:28:00,0.9325,0.9326,0.9325,0.9326,35600000.0
2009-10-14 07:29:00,0.9326,0.9327,0.93245,0.93245,155400000.0
2009-10-14 07:30:00,0.93245,0.93265,0.93235,0.9326,378600000.0
2009-10-14 07:31:00,0.93255,0.93265,0.9324,0.93245,395600000.0
2009-10-14 07:32:00,0.93245,0.93245,0.9324,0.9324,296400000.0
2009-10-14 07:33:00,0.9324,0.93245,0.9324,0.93245,104000000.0
2009-10-14 07:34:00,0.93245,0.93255,0.9324,0.93255,200400000.0
2009-10-14 07:35:00,0.93255,0.93255,0.93235,0.93235,331400000.0
2009-10-14 07:36:00,0.93235,0.9324,0.93235,0.9324,94000000.0
2009-10-14 07:37:00,0.93235,0.9324,0.93235,0.93235,64100000.0
2009-10-14 07:38:00,0.93235,0.93235,0.93225,0.9323,184800000.0
2009-10-14 07:39:00,0.9323,0.93235,0.9322,0.9322,329600000.0
2009-10-14 07:40:00,0.9322,0.9323,0.93215,0.93215,229400000.0
2009-10-14 07:41:00,0.93215,0.9322,0.93215,0.9322,224200000.0
2009-10-14 07:42:00,0.9322,0.9323,0.9322,0.9323,121900000.0
2009-10-14 07:43:00,0.9323,0.9323,0.93215,0.9322,134400000.0
2009-10-14 07:44:00,0.93225,0.9323,0.9322,0.9322,208400000.0
2009-10-14 07:45:00,0.9322,0.93225,0.93215,0.93225,274800000.0
2009-10-14 07:46:00,0.93225,0.9323,0.9322,0.9323,322000000.0
2009-10-14 07:47:00,0.93225,0.93225,0.9318,0.9318,542900000.0
2009-10-14 07:48:00,0.9318,0.9318,0.93165,0.93165,1711900000.0
2009-10-14 07:49:00,0.93165,0.9317,0.9315,0.9315,562799996.0
2009-10-14 07:50:00,0.93155,0.93165,0.93155,0.9316,517800000.0
2009-10-14 07:51:00,0.9316,0.9317,0.9316,0.9316,285600000.0
2009-10-14 07:52:00,0.9316,0.9317,0.9316,0.9317,309400000.0
2009-10-14 07:53:00,0.9317,0.9317,0.93145,0.9315,425000000.0
2009-10-14 07:54:00,0.93155,0.9317,0.93155,0.93165,430900001.0
2009-10-14 07:55:00,0.93165,0.93175,0.9316,0.9316,349200000.0
2009-10-14 07:56:00,0.9316,0.93165,0.93145,0.93145,237200000.0
2009-10-14 07:57:00,0.93145,0.9315,0.93145,0.93145,132300000.0
2009-10-14 07:58:00,0.93145,0.93145,0.93135,0.93135,358300000.0
2009-10-14 07:59:00,0.93135,0.9315,0.93135,0.9314,415200001.0
2009-10-14 08:00:00,0.9314,0.9317,0.9314,0.93165,448300001.0
2009-10-14 08:01:00,0.93165,0.9317,0.9316,0.9317,307800000.0
2009-10-14 08:02:00,0.93175,0.932,0.93175,0.93195,479799998.0
2009-10-14 08:03:00,0.93205,0.93205,0.93195,0.93205,284900000.0
2009-10-14 08:04:00,0.93205,0.93205,0.93165,0.9318,488199999.0
2009-10-14 08:05:00,0.9318,0.932,0.93165,0.932,558600000.0
2009-10-14 08:06:00,0.932,0.9322,0.932,0.9321,709300002.0
2009-10-14 08:07:00,0.9321,0.93225,0.9321,0.9322,501800003.0
2009-10-14 08:08:00,0.9322,0.9323,0.9322,0.93225,443300002.0
2009-10-14 08:09:00,0.93225,0.93255,0.93195,0.932,657000001.0
2009-10-14 08:10:00,0.932,0.93225,0.93195,0.9321,702900000.0
2009-10-14 08:11:00,0.9321,0.93215,0.93195,0.93195,625000001.0
2009-10-14 08:12:00,0.932,0.932,0.9315,0.93175,570400001.0
2009-10-14 08:13:00,0.93175,0.932,0.9317,0.93185,529300000.0
2009-10-14 08:14:00,0.93185,0.93185,0.9316,0.93175,648599999.0
2009-10-14 08:15:00,0.93175,0.93175,0.9313,0.93135,718500000.0
2009-10-14 08:16:00,0.93135,0.93165,0.9313,0.93155,666000000.0
2009-10-14 08:17:00,0.93155,0.93165,0.93155,0.93155,138000000.0
2009-10-14 08:18:00,0.93155,0.93155,0.9313,0.9314,572400000.0
2009-10-14 08:19:00,0.9314,0.93145,0.93135,0.9314,373200001.0
2009-10-14 08:20:00,0.93135,0.93155,0.93135,0.9315,549800000.0
2009-10-14 08:21:00,0.9315,0.9315,0.9313,0.9313,622000000.0
2009-10-14 08:22:00,0.9313,0.93145,0.9312,0.9314,894700004.0
2009-10-14 08:23:00,0.93145,0.9316,0.93135,0.9316,485700000.0
2009-10-14 08:24:00,0.9316,0.93165,0.93155,0.9316,342400000.0
2009-10-14 08:25:00,0.9316,0.93165,0.93155,0.93165,394800000.0
2009-10-14 08:26:00,0.9316,0.9316,0.9314,0.93155,435999999.0
2009-10-14 08:27:00,0.93155,0.93165,0.93155,0.93155,446700000.0
2009-10-14 08:28:00,0.93155,0.93155,0.9314,0.93145,261400000.0
2009-10-14 08:29:00,0.93145,0.9315,0.93145,0.9315,303000000.0
2009-10-14 08:30:00,0.9315,0.93165,0.9315,0.93155,453299999.0
2009-10-14 08:31:00,0.9316,0.9316,0.9314,0.93145,515200002.0
2009-10-14 08:32:00,0.9314,0.93155,0.9314,0.9315,404000001.0
2009-10-14 08:33:00,0.9315,0.93155,0.9314,0.93145,531000000.0
2009-10-14 08:34:00,0.93145,0.93165,0.93145,0.93155,1118999997.0
2009-10-14 08:35:00,0.93155,0.93165,0.93155,0.9316,637999998.0
2009-10-14 08:36:00,0.9316,0.93185,0.9316,0.9316,405400000.0
2009-10-14 08:37:00,0.9316,0.9319,0.9316,0.93185,670500000.0
2009-10-14 08:38:00,0.93185,0.9319,0.9318,0.9318,353400000.0
2009-10-14 08:39:00,0.9318,0.9318,0.9315,0.9315,364100000.0
2009-10-14 08:40:00,0.9315,0.93175,0.93145,0.93165,879200001.0
2009-10-14 08:41:00,0.9316,0.93165,0.9315,0.93155,512300000.0
2009-10-14 08:42:00,0.93155,0.93165,0.93145,0.9316,703399999.0
2009-10-14 08:43:00,0.9317,0.9318,0.93165,0.93175,816700000.0
2009-10-14 08:44:00,0.93175,0.93185,0.9317,0.9318,552899999.0
2009-10-14 08:45:00,0.9318,0.93215,0.9318,0.9321,489799999.0
2009-10-14 08:46:00,0.9321,0.93225,0.9321,0.93225,433800000.0
2009-10-14 08:47:00,0.9322,0.93275,0.9321,0.9327,631900000.0
2009-10-14 08:48:00,0.93265,0.93265,0.93225,0.93255,571099997.0
2009-10-14 08:49:00,0.93255,0.93255,0.9323,0.9324,319999999.0
2009-10-14 08:50:00,0.9324,0.93245,0.9323,0.9323,486399999.0
2009-10-14 08:51:00,0.93235,0.9324,0.93215,0.9322,762800001.0
2009-10-14 08:52:00,0.9322,0.93225,0.9321,0.9322,397599999.0
2009-10-14 08:53:00,0.9322,0.9322,0.932,0.9321,808100003.0
2009-10-14 08:54:00,0.9321,0.9321,0.93175,0.9318,611300002.0
2009-10-14 08:55:00,0.9318,0.93195,0.93175,0.93195,250600000.0
2009-10-14 08:56:00,0.93195,0.93215,0.93195,0.93215,424600000.0
2009-10-14 08:57:00,0.9321,0.9322,0.932,0.932,571599999.0
2009-10-14 08:58:00,0.932,0.93215,0.93185,0.9321,437600001.0
2009-10-14 08:59:00,0.9321,0.9322,0.93205,0.9321,724900001.0
2009-10-14 09:00:00,0.9321,0.9323,0.9321,0.93215,480800000.0
2009-10-14 09:01:00,0.93215,0.9327,0.9321,0.9326,705200000.0
2009-10-14 09:02:00,0.9326,0.93275,0.9324,0.9326,381600000.0
2009-10-14 09:03:00,0.9326,0.9326,0.9325,0.9325,432800000.0
2009-10-14 09:04:00,0.9325,0.9326,0.9324,0.9324,440300000.0
2009-10-14 09:05:00,0.9324,0.9328,0.9324,0.9328,618200000.0
2009-10-14 09:06:00,0.9328,0.9328,0.9325,0.9325,632000000.0
2009-10-14 09:07:00,0.9325,0.9326,0.9325,0.9326,384399998.0
2009-10-14 09:08:00,0.9326,0.93275,0.9326,0.9326,323899997.0
2009-10-14 09:09:00,0.9326,0.93275,0.93255,0.93275,344000000.0
2009-10-14 09:10:00,0.93275,0.93335,0.93275,0.9333,751900000.0
2009-10-14 09:11:00,0.9333,0.9334,0.933,0.933,825800000.0
2009-10-14 09:12:00,0.933,0.9331,0.93295,0.9331,728300001.0
2009-10-14 09:13:00,0.9331,0.9334,0.93305,0.93335,600000000.0
2009-10-14 09:14:00,0.93335,0.93335,0.93305,0.93315,897500000.0
2009-10-14 09:15:00,0.93315,0.9333,0.9331,0.93325,931799999.0
2009-10-14 09:16:00,0.93325,0.9333,0.9331,0.9332,571200000.0
2009-10-14 09:17:00,0.93315,0.9333,0.9331,0.9332,713000000.0
2009-10-14 09:18:00,0.93315,0.9333,0.93305,0.9331,277000000.0
2009-10-14 09:19:00,0.93305,0.9332,0.93305,0.9332,418999999.0
2009-10-14 09:20:00,0.9332,0.9333,0.9331,0.9332,696000001.0
2009-10-14 09:21:00,0.9332,0.93325,0.933,0.933,886199998.0
2009-10-14 09:22:00,0.933,0.93315,0.933,0.93305,400400000.0
2009-10-14 09:23:00,0.93305,0.93315,0.933,0.93315,283699999.0
2009-10-14 09:24:00,0.93315,0.9333,0.9331,0.93325,1096199996.0
2009-10-14 09:25:00,0.93325,0.93335,0.93315,0.93335,556600000.0
2009-10-14 09:26:00,0.93335,0.93335,0.9332,0.9332,273800000.0
2009-10-14 09:27:00,0.9332,0.9333,0.9332,0.93325,738299998.0
2009-10-14 09:28:00,0.93325,0.9333,0.9332,0.93325,518800000.0
2009-10-14 09:29:00,0.9332,0.93335,0.9332,0.9333,805300000.0
2009-10-14 09:30:00,0.9333,0.9334,0.9333,0.93335,391900000.0
2009-10-14 09:31:00,0.93335,0.93335,0.9332,0.9332,610399993.0
2009-10-14 09:32:00,0.9332,0.93325,0.9332,0.93325,337199999.0
2009-10-14 09:33:00,0.93325,0.93335,0.93325,0.93325,431200001.0
2009-10-14 09:34:00,0.9333,0.93335,0.93325,0.93325,339600001.0
2009-10-14 09:35:00,0.9333,0.93335,0.93325,0.93335,420400000.0
2009-10-14 09:36:00,0.93335,0.9335,0.93335,0.9335,694300001.0
2009-10-14 09:37:00,0.9335,0.9336,0.93345,0.9336,409600001.0
2009-10-14 09:38:00,0.9336,0.9336,0.93335,0.9335,544899998.0
2009-10-14 09:39:00,0.9335,0.9335,0.93335,0.9334,1095299996.0
2009-10-14 09:40:00,0.9334,0.93345,0.93335,0.93335,665600003.0
2009-10-14 09:41:00,0.9334,0.9335,0.93335,0.93345,664099998.0
2009-10-14 09:42:00,0.9335,0.9335,0.93345,0.93345,372100000.0
2009-10-14 09:43:00,0.93345,0.9335,0.93335,0.9334,476000000.0
2009-10-14 09:44:00,0.9334,0.9334,0.93325,0.93325,492800000.0
2009-10-14 09:45:00,0.9333,0.93345,0.93325,0.9334,581599999.0
2009-10-14 09:46:00,0.9334,0.9334,0.9332,0.9333,998200000.0
2009-10-14 09:47:00,0.9333,0.93335,0.93315,0.9332,540600001.0
2009-10-14 09:48:00,0.93315,0.93325,0.93315,0.9332,662400003.0
2009-10-14 09:49:00,0.93325,0.93325,0.93315,0.9332,702400001.0
2009-10-14 09:50:00,0.9332,0.9333,0.93315,0.9332,921999997.0
2009-10-14 09:51:00,0.9332,0.9332,0.9331,0.93315,661799999.0
2009-10-14 09:52:00,0.93315,0.9333,0.93295,0.93295,969699996.0
2009-10-14 09:53:00,0.93295,0.933,0.9327,0.9327,899099997.0
2009-10-14 09:54:00,0.93265,0.93275,0.9325,0.9326,470200002.0
2009-10-14 09:55:00,0.9326,0.9327,0.9326,0.93265,665300000.0
2009-10-14 09:56:00,0.9327,0.933,0.9327,0.9329,769199999.0
2009-10-14 09:57:00,0.9329,0.93295,0.9328,0.93285,911600000.0
2009-10-14 09:58:00,0.93285,0.9329,0.9326,0.93265,871099996.0
2009-10-14 09:59:00,0.93265,0.93275,0.93255,0.9327,1161699995.0
2009-10-14 10:00:00,0.9327,0.9328,0.9327,0.9327,695399996.0
2009-10-14 10:01:00,0.9327,0.9328,0.93265,0.9327,769300000.0
2009-10-14 10:02:00,0.9327,0.93285,0.93265,0.9328,838099997.0
2009-10-14 10:03:00,0.9328,0.9328,0.93265,0.9327,375800001.0
2009-10-14 10:04:00,0.93275,0.93315,0.9327,0.93315,603899999.0
2009-10-14 10:05:00,0.93315,0.93315,0.9328,0.9328,348400000.0
2009-10-14 10:06:00,0.9328,0.933,0.93265,0.9327,1219799997.0
2009-10-14 10:07:00,0.9327,0.93285,0.93265,0.9327,1062300001.0
2009-10-14 10:08:00,0.9327,0.93285,0.9327,0.9328,678399999.0
2009-10-14 10:09:00,0.9328,0.9328,0.93265,0.9328,500899999.0
2009-10-14 10:10:00,0.9328,0.93335,0.93275,0.93305,852400001.0
2009-10-14 10:11:00,0.93305,0.93335,0.93305,0.93335,675600000.0
2009-10-14 10:12:00,0.93335,0.9337,0.93325,0.93365,474799999.0
2009-10-14 10:13:00,0.93365,0.9337,0.9333,0.9333,775100003.0
2009-10-14 10:14:00,0.9333,0.93345,0.93325,0.9333,560199998.0
2009-10-14 10:15:00,0.9333,0.93335,0.93315,0.93325,382199999.0
2009-10-14 10:16:00,0.93325,0.9333,0.9331,0.9333,394000000.0
2009-10-14 10:17:00,0.93325,0.9333,0.933,0.93305,798299996.0
2009-10-14 10:18:00,0.9331,0.9331,0.93285,0.9329,654900003.0
2009-10-14 10:19:00,0.9329,0.9329,0.9329,0.9329,224599999.0
2009-10-14 10:20:00,0.9329,0.93295,0.9328,0.9329,694500001.0
2009-10-14 10:21:00,0.9329,0.93295,0.93265,0.93265,762500000.0
2009-10-14 10:22:00,0.93265,0.93275,0.93265,0.9327,773799999.0
2009-10-14 10:23:00,0.9327,0.93275,0.93265,0.93275,917599998.0
2009-10-14 10:24:00,0.93275,0.9328,0.93275,0.93275,505199997.0
2009-10-14 10:25:00,0.93275,0.9331,0.93275,0.93305,355000000.0
2009-10-14 10:26:00,0.93305,0.9334,0.93295,0.9334,760199998.0
2009-10-14 10:27:00,0.9334,0.9339,0.9334,0.9338,1281299999.0
2009-10-14 10:28:00,0.9338,0.93395,0.93345,0.93355,1120899995.0
2009-10-14 10:29:00,0.93355,0.93365,0.93305,0.93325,358000000.0
2009-10-14 10:30:00,0.93325,0.9333,0.9317,0.9319,724500000.0
2009-10-14 10:31:00,0.9319,0.9319,0.9312,0.9315,1225700000.0
2009-10-14 10:32:00,0.93155,0.9316,0.93095,0.9311,1200700000.0
2009-10-14 10:33:00,0.9311,0.93125,0.93075,0.93085,1601499990.0
2009-10-14 10:34:00,0.9309,0.93105,0.9307,0.9307,937000001.0
2009-10-14 10:35:00,0.9307,0.93075,0.9306,0.93065,689600000.0
2009-10-14 10:36:00,0.93065,0.93105,0.93065,0.9308,901700001.0
2009-10-14 10:37:00,0.9308,0.9309,0.9307,0.9307,673499999.0
2009-10-14 10:38:00,0.9307,0.93075,0.93035,0.93075,850000003.0
2009-10-14 10:39:00,0.93075,0.931,0.9306,0.9307,1022400001.0
2009-10-14 10:40:00,0.9307,0.93095,0.9307,0.9308,565500003.0
2009-10-14 10:41:00,0.9308,0.93085,0.9307,0.9308,773750000.0
2009-10-14 10:42:00,0.9308,0.9311,0.9307,0.9311,625200000.0
2009-10-14 10:43:00,0.9311,0.9311,0.93095,0.93105,485400000.0
2009-10-14 10:44:00,0.93105,0.93105,0.9309,0.9309,483100000.0
2009-10-14 10:45:00,0.9309,0.9311,0.93085,0.9311,764200000.0
2009-10-14 10:46:00,0.9311,0.93115,0.93095,0.931,718600000.0
2009-10-14 10:47:00,0.931,0.93135,0.931,0.93135,588999999.0
2009-10-14 10:48:00,0.93135,0.93155,0.93125,0.93155,836099999.0
2009-10-14 10:49:00,0.93155,0.93155,0.93135,0.93135,459799999.0
2009-10-14 10:50:00,0.93135,0.93135,0.9311,0.9312,601299998.0
2009-10-14 10:51:00,0.93115,0.9312,0.931,0.9312,1294299997.0
2009-10-14 10:52:00,0.9312,0.9312,0.931,0.9311,684700001.0
2009-10-14 10:53:00,0.9311,0.93115,0.931,0.93115,764399995.0
2009-10-14 10:54:00,0.93115,0.93135,0.93105,0.93135,1120100001.0
2009-10-14 10:55:00,0.9314,0.9314,0.93095,0.9311,662900001.0
2009-10-14 10:56:00,0.9311,0.93125,0.93055,0.93085,944200001.0
2009-10-14 10:57:00,0.93085,0.93115,0.93085,0.9311,732200000.0
2009-10-14 10:58:00,0.93115,0.93135,0.93095,0.93125,989500003.0
2009-10-14 10:59:00,0.9313,0.93165,0.93105,0.9311,759400000.0
2009-10-14 11:00:00,0.9311,0.9314,0.9307,0.9307,649300000.0
2009-10-14 11:01:00,0.9307,0.93105,0.9307,0.93085,862100000.0
2009-10-14 11:02:00,0.93085,0.931,0.9308,0.93095,879000006.0
2009-10-14 11:03:00,0.93095,0.9311,0.93025,0.9306,936399999.0
2009-10-14 11:04:00,0.93055,0.93055,0.93005,0.9304,776500000.0
2009-10-14 11:05:00,0.9304,0.931,0.93035,0.93035,876400001.0
2009-10-14 11:06:00,0.93035,0.9307,0.9303,0.93035,872599998.0
2009-10-14 11:07:00,0.93035,0.9311,0.93035,0.93085,734500000.0
2009-10-14 11:08:00,0.9309,0.93095,0.9307,0.93085,546300000.0
2009-10-14 11:09:00,0.93085,0.93095,0.93065,0.93085,500000000.0
2009-10-14 11:10:00,0.93085,0.9309,0.9307,0.9307,752100001.0
2009-10-14 11:11:00,0.9307,0.93075,0.9307,0.93075,398100000.0
2009-10-14 11:12:00,0.93075,0.93075,0.9305,0.9305,605900000.0
2009-10-14 11:13:00,0.9305,0.93055,0.93035,0.9305,384500000.0
2009-10-14 11:14:00,0.9305,0.93075,0.9305,0.93065,825200000.0
2009-10-14 11:15:00,0.93065,0.93075,0.9306,0.9307,356600000.0
2009-10-14 11:16:00,0.9307,0.93075,0.9306,0.9307,483100001.0
2009-10-14 11:17:00,0.9307,0.93075,0.9306,0.93065,405400000.0
2009-10-14 11:18:00,0.93065,0.9307,0.93065,0.93065,444100000.0
2009-10-14 11:19:00,0.9306,0.93075,0.9306,0.93075,217300000.0
2009-10-14 11:20:00,0.93075,0.93095,0.93065,0.93065,680600000.0
2009-10-14 11:21:00,0.93065,0.93095,0.93065,0.93065,791599999.0
2009-10-14 11:22:00,0.93065,0.931,0.93065,0.931,498500000.0
2009-10-14 11:23:00,0.931,0.9312,0.931,0.93105,452600000.0
2009-10-14 11:24:00,0.93105,0.9311,0.9309,0.93095,645100001.0
2009-10-14 11:25:00,0.93095,0.93105,0.9309,0.931,635800000.0
2009-10-14 11:26:00,0.93105,0.93145,0.93105,0.93145,811500002.0
2009-10-14 11:27:00,0.9315,0.9316,0.9313,0.93145,854700000.0
2009-10-14 11:28:00,0.9315,0.9317,0.93145,0.9316,886200002.0
2009-10-14 11:29:00,0.9316,0.93195,0.93155,0.9319,650500000.0
2009-10-14 11:30:00,0.9319,0.9321,0.93155,0.9316,620900000.0
2009-10-14 11:31:00,0.9316,0.93175,0.9316,0.93175,420500000.0
2009-10-14 11:32:00,0.93175,0.932,0.93175,0.932,295000000.0
2009-10-14 11:33:00,0.93195,0.93195,0.93165,0.93185,576100000.0
2009-10-14 11:34:00,0.93185,0.93225,0.93185,0.93215,520300000.0
2009-10-14 11:35:00,0.93215,0.93215,0.93185,0.93195,558100000.0
2009-10-14 11:36:00,0.93195,0.9322,0.93195,0.9321,367599999.0
2009-10-14 11:37:00,0.9321,0.9322,0.93205,0.9321,426900000.0
2009-10-14 11:38:00,0.9321,0.9322,0.93205,0.93205,399600000.0
2009-10-14 11:39:00,0.9321,0.9321,0.932,0.93205,502399999.0
2009-10-14 11:40:00,0.93205,0.9321,0.93195,0.93195,458300000.0
2009-10-14 11:41:00,0.93195,0.93195,0.9317,0.93185,329900000.0
2009-10-14 11:42:00,0.9318,0.93215,0.9318,0.93205,493100000.0
2009-10-14 11:43:00,0.93205,0.9321,0.93185,0.93205,713000001.0
2009-10-14 11:44:00,0.93205,0.9321,0.9319,0.932,449600000.0
2009-10-14 11:45:00,0.932,0.93205,0.93185,0.93185,484000000.0
2009-10-14 11:46:00,0.93185,0.9319,0.9318,0.9318,524500000.0
2009-10-14 11:47:00,0.9318,0.93195,0.93175,0.93195,574999999.0
2009-10-14 11:48:00,0.93195,0.93195,0.9318,0.93185,311100000.0
2009-10-14 11:49:00,0.93185,0.9319,0.9317,0.93185,733300001.0
2009-10-14 11:50:00,0.93185,0.9323,0.93185,0.9323,593300000.0
2009-10-14 11:51:00,0.9323,0.9324,0.93225,0.93235,416800000.0
2009-10-14 11:52:00,0.93235,0.93245,0.93235,0.9324,308000000.0
2009-10-14 11:53:00,0.9324,0.93265,0.9324,0.9325,463600000.0
2009-10-14 11:54:00,0.93255,0.9326,0.93245,0.9325,312100000.0
2009-10-14 11:55:00,0.93255,0.93255,0.9322,0.9322,197100000.0
2009-10-14 11:56:00,0.9322,0.9323,0.93215,0.9322,704900000.0
2009-10-14 11:57:00,0.9322,0.93235,0.9322,0.93235,345000001.0
2009-10-14 11:58:00,0.93235,0.9326,0.9323,0.9326,359800000.0
2009-10-14 11:59:00,0.9326,0.9326,0.93235,0.93235,404600000.0
2009-10-14 12:00:00,0.93235,0.9325,0.93235,0.93245,425200000.0
2009-10-14 12:01:00,0.93245,0.9326,0.93245,0.9326,408100000.0
2009-10-14 12:02:00,0.9326,0.9326,0.9325,0.9325,263400000.0
2009-10-14 12:03:00,0.9325,0.9325,0.9324,0.9325,367900000.0
2009-10-14 12:04:00,0.9325,0.9327,0.9325,0.9327,463200001.0
2009-10-14 12:05:00,0.93265,0.9327,0.93245,0.9326,240499999.0
2009-10-14 12:06:00,0.93265,0.9327,0.9325,0.93255,397400000.0
2009-10-14 12:07:00,0.93255,0.93265,0.93235,0.93265,493400001.0
2009-10-14 12:08:00,0.93265,0.9327,0.9326,0.93265,442299999.0
2009-10-14 12:09:00,0.93265,0.93275,0.93265,0.93275,409500000.0
2009-10-14 12:10:00,0.93275,0.93285,0.93265,0.93275,199700000.0
2009-10-14 12:11:00,0.93275,0.93285,0.9327,0.93275,568200000.0
2009-10-14 12:12:00,0.93275,0.93275,0.9325,0.9326,273700000.0
2009-10-14 12:13:00,0.9326,0.9326,0.93255,0.93255,61300000.0
2009-10-14 12:14:00,0.93255,0.9326,0.93255,0.9326,76700000.0
2009-10-14 12:15:00,0.93255,0.9326,0.93255,0.93255,264900000.0
2009-10-14 12:16:00,0.9326,0.9326,0.93255,0.9326,168300000.0
2009-10-14 12:17:00,0.9326,0.9326,0.93255,0.93255,204800000.0
2009-10-14 12:18:00,0.93255,0.9326,0.93245,0.9325,251800000.0
2009-10-14 12:19:00,0.9325,0.9325,0.9322,0.9323,524100004.0
2009-10-14 12:20:00,0.93235,0.9324,0.9323,0.93235,147500000.0
2009-10-14 12:21:00,0.93235,0.9324,0.9323,0.9323,301700001.0
2009-10-14 12:22:00,0.9323,0.9325,0.9323,0.9325,344700001.0
2009-10-14 12:23:00,0.93255,0.93265,0.9325,0.93265,108500000.0
2009-10-14 12:24:00,0.93265,0.93265,0.93255,0.9326,181800000.0
2009-10-14 12:25:00,0.9326,0.9326,0.93245,0.9325,176100000.0
2009-10-14 12:26:00,0.9325,0.93255,0.93245,0.9325,246800001.0
2009-10-14 12:27:00,0.93255,0.93255,0.9324,0.9324,420800001.0
2009-10-14 12:28:00,0.93235,0.9325,0.93235,0.9325,539300000.0
2009-10-14 12:29:00,0.9325,0.9325,0.9324,0.93245,217200000.0
2009-10-14 12:30:00,0.9325,0.93265,0.93245,0.93265,379199999.0
2009-10-14 12:31:00,0.93265,0.93265,0.93255,0.9326,339100001.0
2009-10-14 12:32:00,0.9326,0.9326,0.9325,0.9326,129300000.0
2009-10-14 12:33:00,0.93255,0.93255,0.93235,0.93235,733900001.0
2009-10-14 12:34:00,0.93235,0.93245,0.93235,0.93235,314100000.0
2009-10-14 12:35:00,0.93235,0.93245,0.93235,0.93245,234199999.0
2009-10-14 12:36:00,0.9324,0.9324,0.93235,0.9324,230100000.0
2009-10-14 12:37:00,0.9324,0.9324,0.93235,0.9324,256500001.0
2009-10-14 12:38:00,0.9324,0.9324,0.9324,0.9324,102100000.0
2009-10-14 12:39:00,0.9324,0.9324,0.9323,0.93235,158600000.0
2009-10-14 12:40:00,0.9323,0.93235,0.93225,0.9323,152400001.0
2009-10-14 12:41:00,0.9323,0.9323,0.9322,0.93225,319700000.0
2009-10-14 12:42:00,0.93225,0.93225,0.9322,0.9322,216300000.0
2009-10-14 12:43:00,0.9322,0.9323,0.9322,0.93225,75400000.0
2009-10-14 12:44:00,0.93225,0.9323,0.93225,0.9323,81900000.0
2009-10-14 12:45:00,0.9323,0.93235,0.9323,0.9323,267500000.0
2009-10-14 12:46:00,0.93235,0.93245,0.9323,0.93235,205900000.0
2009-10-14 12:47:00,0.93235,0.9324,0.93215,0.93225,360000000.0
2009-10-14 12:48:00,0.93225,0.93225,0.9321,0.93215,438500000.0
2009-10-14 12:49:00,0.9322,0.93225,0.9321,0.9321,416500000.0
2009-10-14 12:50:00,0.9321,0.9323,0.9321,0.93225,273099999.0
2009-10-14 12:51:00,0.93225,0.9323,0.93215,0.9322,317600000.0
2009-10-14 12:52:00,0.9322,0.9323,0.93215,0.9323,371000000.0
2009-10-14 12:53:00,0.9323,0.9323,0.93205,0.93205,341099998.0
2009-10-14 12:54:00,0.93205,0.93215,0.93205,0.93215,237100000.0
2009-10-14 12:55:00,0.93215,0.93215,0.93185,0.93185,371200000.0
2009-10-14 12:56:00,0.93185,0.9319,0.9318,0.9319,253500000.0
2009-10-14 12:57:00,0.9319,0.9322,0.9319,0.932,490100000.0
2009-10-14 12:58:00,0.932,0.93215,0.932,0.932,357999999.0
2009-10-14 12:59:00,0.932,0.93225,0.93185,0.93225,871600000.0
2009-10-14 13:00:00,0.9323,0.93235,0.932,0.93235,425400005.0
2009-10-14 13:01:00,0.93235,0.9324,0.93205,0.9323,721700000.0
2009-10-14 13:02:00,0.9323,0.93235,0.93185,0.93185,725800000.0
2009-10-14 13:03:00,0.93185,0.9319,0.9318,0.93185,374000000.0
2009-10-14 13:04:00,0.93185,0.9319,0.93175,0.9319,343700000.0
2009-10-14 13:05:00,0.9319,0.9319,0.9314,0.93155,536899999.0
2009-10-14 13:06:00,0.93155,0.9319,0.9315,0.93185,602800000.0
2009-10-14 13:07:00,0.93195,0.93195,0.93165,0.93165,653600000.0
2009-10-14 13:08:00,0.93165,0.9322,0.93165,0.93215,454300000.0
2009-10-14 13:09:00,0.93215,0.9324,0.93215,0.9324,463200000.0
2009-10-14 13:10:00,0.9324,0.9324,0.93215,0.9323,398400001.0
2009-10-14 13:11:00,0.9324,0.9324,0.93225,0.93235,260900000.0
2009-10-14 13:12:00,0.93235,0.9326,0.9322,0.9325,462799999.0
2009-10-14 13:13:00,0.9325,0.9326,0.9323,0.9323,517600001.0
2009-10-14 13:14:00,0.9323,0.9323,0.93205,0.9321,456700000.0
2009-10-14 13:15:00,0.9321,0.9323,0.9321,0.93225,306700000.0
2009-10-14 13:16:00,0.93225,0.9323,0.9322,0.9322,392900000.0
2009-10-14 13:17:00,0.9322,0.9322,0.93195,0.93195,446900001.0
2009-10-14 13:18:00,0.93195,0.93205,0.9317,0.93185,761600002.0
2009-10-14 13:19:00,0.9318,0.9322,0.93165,0.9322,663600000.0
2009-10-14 13:20:00,0.9321,0.93225,0.9321,0.9322,522400000.0
2009-10-14 13:21:00,0.9322,0.9323,0.93215,0.9322,437700000.0
2009-10-14 13:22:00,0.9322,0.93225,0.9322,0.93225,279300000.0
2009-10-14 13:23:00,0.93225,0.93225,0.9321,0.93225,205800000.0
2009-10-14 13:24:00,0.93225,0.93225,0.932,0.93215,735700000.0
2009-10-14 13:25:00,0.93215,0.93215,0.93165,0.9318,814899999.0
2009-10-14 13:26:00,0.93185,0.93235,0.9318,0.93235,429600000.0
2009-10-14 13:27:00,0.9324,0.9324,0.932,0.932,114800000.0
2009-10-14 13:28:00,0.932,0.932,0.9317,0.93175,205600000.0
2009-10-14 13:29:00,0.93175,0.932,0.93165,0.9317,273700000.0
2009-10-14 13:30:00,0.93165,0.9319,0.93155,0.93155,488200000.0
2009-10-14 13:31:00,0.93155,0.9317,0.9315,0.9316,726200001.0
2009-10-14 13:32:00,0.9316,0.9317,0.93145,0.9316,819900001.0
2009-10-14 13:33:00,0.9316,0.93165,0.93145,0.9315,629699998.0
2009-10-14 13:34:00,0.9315,0.9315,0.93145,0.9315,204099999.0
2009-10-14 13:35:00,0.9315,0.9315,0.9311,0.93115,274300000.0
2009-10-14 13:36:00,0.9312,0.93125,0.9311,0.9312,325800000.0
2009-10-14 13:37:00,0.9312,0.93125,0.9311,0.9312,532999999.0
2009-10-14 13:38:00,0.9312,0.9313,0.9312,0.9313,386900000.0
2009-10-14 13:39:00,0.9313,0.93135,0.9312,0.93125,538900000.0
2009-10-14 13:40:00,0.93125,0.93135,0.9312,0.9312,287099999.0
2009-10-14 13:41:00,0.9312,0.9313,0.9312,0.9313,318700000.0
2009-10-14 13:42:00,0.9313,0.9313,0.93115,0.93115,431800000.0
2009-10-14 13:43:00,0.9312,0.9313,0.9311,0.93115,704700000.0
2009-10-14 13:44:00,0.93115,0.93125,0.93115,0.93125,343500000.0
2009-10-14 13:45:00,0.93125,0.9313,0.9309,0.9309,426100000.0
2009-10-14 13:46:00,0.93095,0.931,0.93085,0.93085,612800000.0
2009-10-14 13:47:00,0.93085,0.931,0.93085,0.9309,351100000.0
2009-10-14 13:48:00,0.9309,0.931,0.9309,0.9309,265299999.0
2009-10-14 13:49:00,0.9309,0.93095,0.93075,0.9308,284800000.0
2009-10-14 13:50:00,0.9308,0.93085,0.9307,0.9308,558600000.0
2009-10-14 13:51:00,0.9308,0.9308,0.93065,0.9307,294800000.0
2009-10-14 13:52:00,0.9307,0.9309,0.9307,0.93085,332800000.0
2009-10-14 13:53:00,0.9309,0.931,0.93085,0.93095,393000000.0
2009-10-14 13:54:00,0.93095,0.93105,0.9309,0.9309,296100000.0
2009-10-14 13:55:00,0.9309,0.9311,0.9309,0.931,364400001.0
2009-10-14 13:56:00,0.931,0.931,0.93065,0.93065,616499998.0
2009-10-14 13:57:00,0.9306,0.93075,0.9306,0.93075,166800000.0
2009-10-14 13:58:00,0.93075,0.9308,0.9305,0.9306,471899999.0
2009-10-14 13:59:00,0.93065,0.93085,0.9305,0.9305,331700000.0
2009-10-14 14:00:00,0.9305,0.9307,0.9305,0.93055,497600001.0
2009-10-14 14:01:00,0.9306,0.9307,0.93055,0.93065,264600001.0
2009-10-14 14:02:00,0.93065,0.9308,0.9306,0.93075,486900000.0
2009-10-14 14:03:00,0.9308,0.9309,0.9307,0.93075,334000000.0
2009-10-14 14:04:00,0.9307,0.9307,0.93055,0.93065,608299998.0
2009-10-14 14:05:00,0.93065,0.9307,0.93035,0.9304,357000000.0
2009-10-14 14:06:00,0.9304,0.9304,0.9296,0.9297,759900000.0
2009-10-14 14:07:00,0.9297,0.93005,0.92955,0.93005,942600001.0
2009-10-14 14:08:00,0.93005,0.9301,0.92985,0.92985,470800000.0
2009-10-14 14:09:00,0.92985,0.92995,0.92975,0.9298,358700000.0
2009-10-14 14:10:00,0.9298,0.9299,0.9297,0.9299,229300000.0
2009-10-14 14:11:00,0.92995,0.93,0.92975,0.92975,171100000.0
2009-10-14 14:12:00,0.92975,0.92985,0.9297,0.92975,219200002.0
2009-10-14 14:13:00,0.92975,0.9298,0.92965,0.92975,217600000.0
2009-10-14 14:14:00,0.92975,0.9302,0.92975,0.93015,304699999.0
2009-10-14 14:15:00,0.93015,0.9303,0.9301,0.93025,140700000.0
2009-10-14 14:16:00,0.93025,0.9303,0.93015,0.93025,422099999.0
2009-10-14 14:17:00,0.93025,0.9303,0.93,0.93005,439499999.0
2009-10-14 14:18:00,0.93005,0.9303,0.93005,0.93005,300199999.0
2009-10-14 14:19:00,0.9301,0.9303,0.93,0.9302,469100001.0
2009-10-14 14:20:00,0.9302,0.93025,0.93005,0.93015,387400000.0
2009-10-14 14:21:00,0.9302,0.9303,0.9301,0.93025,175200000.0
2009-10-14 14:22:00,0.93025,0.93035,0.9302,0.9303,95600000.0
2009-10-14 14:23:00,0.93025,0.93025,0.93005,0.93005,171500000.0
2009-10-14 14:24:00,0.93005,0.9302,0.92995,0.9301,310300002.0
2009-10-14 14:25:00,0.93005,0.9301,0.92995,0.93005,376800001.0
2009-10-14 14:26:00,0.93005,0.93015,0.93,0.9301,277600000.0
2009-10-14 14:27:00,0.9301,0.9301,0.93,0.93005,255100001.0
2009-10-14 14:28:00,0.93005,0.93015,0.93,0.93,220300000.0
2009-10-14 14:29:00,0.93,0.9301,0.92995,0.93,370800000.0
2009-10-14 14:30:00,0.93,0.93005,0.9297,0.92975,564000000.0
2009-10-14 14:31:00,0.9298,0.93005,0.9297,0.93005,526200003.0
2009-10-14 14:32:00,0.93005,0.9302,0.9298,0.92985,723299998.0
2009-10-14 14:33:00,0.92985,0.9302,0.92985,0.9301,728100000.0
2009-10-14 14:34:00,0.9301,0.93015,0.93,0.93005,436500000.0
2009-10-14 14:35:00,0.93005,0.93015,0.9299,0.93005,767400000.0
2009-10-14 14:36:00,0.93,0.93015,0.92995,0.93005,743700001.0
2009-10-14 14:37:00,0.93005,0.9302,0.93,0.9301,512900000.0
2009-10-14 14:38:00,0.9301,0.9302,0.93005,0.93015,295900000.0
2009-10-14 14:39:00,0.9301,0.93025,0.9301,0.93015,734800001.0
2009-10-14 14:40:00,0.93015,0.93025,0.9301,0.93025,285700000.0
2009-10-14 14:41:00,0.93025,0.9304,0.93015,0.9302,881399999.0
2009-10-14 14:42:00,0.9302,0.93035,0.9302,0.93025,473300000.0
2009-10-14 14:43:00,0.93025,0.9304,0.93025,0.93035,288400000.0
2009-10-14 14:44:00,0.93035,0.93035,0.9303,0.9303,320000000.0
2009-10-14 14:45:00,0.9303,0.93035,0.9303,0.93035,275100000.0
2009-10-14 14:46:00,0.93035,0.93035,0.9302,0.9302,331600000.0
2009-10-14 14:47:00,0.9302,0.93065,0.9302,0.93045,723799999.0
2009-10-14 14:48:00,0.93045,0.9306,0.9302,0.93025,584900001.0
2009-10-14 14:49:00,0.93025,0.9306,0.93025,0.93055,730900001.0
2009-10-14 14:50:00,0.9305,0.93085,0.93045,0.9307,567900001.0
2009-10-14 14:51:00,0.9307,0.9309,0.93065,0.9309,471500000.0
2009-10-14 14:52:00,0.9309,0.93105,0.93065,0.93065,394900000.0
2009-10-14 14:53:00,0.93065,0.9308,0.9306,0.9307,725000000.0
2009-10-14 14:54:00,0.93065,0.93065,0.9305,0.93065,615499999.0
2009-10-14 14:55:00,0.9307,0.9307,0.9306,0.93065,647200002.0
2009-10-14 14:56:00,0.93065,0.9309,0.93065,0.9309,343899996.0
2009-10-14 14:57:00,0.9309,0.93095,0.93085,0.9309,414400000.0
2009-10-14 14:58:00,0.9309,0.931,0.9309,0.9309,491900002.0
2009-10-14 14:59:00,0.9309,0.93095,0.9309,0.9309,590200000.0
2009-10-14 15:00:00,0.93095,0.93125,0.9309,0.93115,806900000.0
2009-10-14 15:01:00,0.93115,0.9317,0.93115,0.9313,574100001.0
2009-10-14 15:02:00,0.9313,0.93175,0.9313,0.93165,751300000.0
2009-10-14 15:03:00,0.93165,0.9317,0.9315,0.93165,679599998.0
2009-10-14 15:04:00,0.93165,0.93185,0.93165,0.93185,372800000.0
2009-10-14 15:05:00,0.93185,0.9323,0.93185,0.9321,630300000.0
2009-10-14 15:06:00,0.93215,0.9323,0.93205,0.9322,407700000.0
2009-10-14 15:07:00,0.93215,0.93225,0.932,0.93205,944499993.0
2009-10-14 15:08:00,0.932,0.93205,0.93195,0.93195,361200000.0
2009-10-14 15:09:00,0.93195,0.932,0.93175,0.93175,805000000.0
2009-10-14 15:10:00,0.93175,0.9319,0.93175,0.93175,562600000.0
2009-10-14 15:11:00,0.93175,0.9322,0.93175,0.93195,965400001.0
2009-10-14 15:12:00,0.9319,0.9319,0.93175,0.93175,348200000.0
2009-10-14 15:13:00,0.93175,0.93175,0.9316,0.9316,198499999.0
2009-10-14 15:14:00,0.93165,0.9317,0.93155,0.9316,346800001.0
2009-10-14 15:15:00,0.9316,0.93195,0.9316,0.9318,655200001.0
2009-10-14 15:16:00,0.9318,0.93185,0.93175,0.9318,656999998.0
2009-10-14 15:17:00,0.9318,0.9318,0.93165,0.9318,408600001.0
2009-10-14 15:18:00,0.9318,0.932,0.9317,0.93195,620000000.0
2009-10-14 15:19:00,0.93195,0.9323,0.93195,0.9323,706700001.0
2009-10-14 15:20:00,0.93235,0.9324,0.9322,0.9323,535400000.0
2009-10-14 15:21:00,0.9323,0.9324,0.9323,0.93235,184100000.0
2009-10-14 15:22:00,0.93235,0.93255,0.93235,0.9325,457100001.0
2009-10-14 15:23:00,0.93255,0.93255,0.93235,0.93235,441400000.0
2009-10-14 15:24:00,0.93235,0.93245,0.93235,0.9324,227200000.0
2009-10-14 15:25:00,0.9324,0.9326,0.9324,0.93245,712399997.0
2009-10-14 15:26:00,0.93245,0.93255,0.93245,0.93255,332000000.0
2009-10-14 15:27:00,0.9325,0.9325,0.9324,0.93245,658500001.0
2009-10-14 15:28:00,0.93245,0.9325,0.9324,0.9325,488600003.0
2009-10-14 15:29:00,0.9325,0.9325,0.93235,0.93235,547800000.0
2009-10-14 15:30:00,0.93235,0.9326,0.93235,0.93255,569800000.0
2009-10-14 15:31:00,0.9326,0.9327,0.93255,0.93265,565800000.0
2009-10-14 15:32:00,0.93265,0.93295,0.93265,0.93285,789100003.0
2009-10-14 15:33:00,0.93285,0.93295,0.9328,0.9329,834899997.0
2009-10-14 15:34:00,0.9329,0.93315,0.93285,0.9331,910699997.0
2009-10-14 15:35:00,0.93305,0.93325,0.933,0.93315,900299996.0
2009-10-14 15:36:00,0.93315,0.9333,0.93305,0.93315,926600003.0
2009-10-14 15:37:00,0.93315,0.9332,0.93305,0.93305,1090999997.0
2009-10-14 15:38:00,0.93305,0.93315,0.933,0.933,794400001.0
2009-10-14 15:39:00,0.93295,0.93295,0.9327,0.9328,484000000.0
2009-10-14 15:40:00,0.9328,0.93355,0.9327,0.9334,978299998.0
2009-10-14 15:41:00,0.9334,0.9334,0.933,0.93305,717800001.0
2009-10-14 15:42:00,0.933,0.9337,0.9329,0.9337,907599998.0
2009-10-14 15:43:00,0.93375,0.93415,0.9336,0.93415,707300000.0
2009-10-14 15:44:00,0.93415,0.9343,0.93355,0.93355,883499999.0
2009-10-14 15:45:00,0.93355,0.93365,0.93345,0.93355,517899999.0
2009-10-14 15:46:00,0.93355,0.93365,0.93325,0.9333,586000000.0
2009-10-14 15:47:00,0.9333,0.93335,0.9332,0.9332,454900000.0
2009-10-14 15:48:00,0.9332,0.9332,0.93305,0.93315,326700000.0
2009-10-14 15:49:00,0.93315,0.9333,0.93305,0.93325,310099999.0
2009-10-14 15:50:00,0.93325,0.93345,0.93325,0.9333,463199999.0
2009-10-14 15:51:00,0.93335,0.93425,0.93335,0.9339,681699999.0
2009-10-14 15:52:00,0.9339,0.93405,0.93385,0.934,576500000.0
2009-10-14 15:53:00,0.934,0.9342,0.93395,0.9341,853100001.0
2009-10-14 15:54:00,0.93405,0.93415,0.9339,0.93415,864199999.0
2009-10-14 15:55:00,0.93415,0.9342,0.934,0.934,389500000.0
2009-10-14 15:56:00,0.93405,0.9341,0.93395,0.93395,628599999.0
2009-10-14 15:57:00,0.934,0.934,0.93385,0.934,588999997.0
2009-10-14 15:58:00,0.934,0.93405,0.9339,0.9339,534500000.0
2009-10-14 15:59:00,0.9339,0.934,0.93385,0.934,302800000.0
2009-10-14 16:00:00,0.934,0.93405,0.93385,0.9339,398800000.0
2009-10-14 16:01:00,0.9339,0.93415,0.93385,0.93405,637999999.0
2009-10-14 16:02:00,0.93405,0.9344,0.93405,0.93435,598799999.0
2009-10-14 16:03:00,0.93435,0.9344,0.93425,0.93435,457700000.0
2009-10-14 16:04:00,0.93435,0.9344,0.93395,0.93405,520100000.0
2009-10-14 16:05:00,0.93405,0.93495,0.934,0.93485,697950000.0
2009-10-14 16:06:00,0.93485,0.9349,0.93475,0.93485,484200000.0
2009-10-14 16:07:00,0.9349,0.93525,0.9349,0.935,572600001.0
2009-10-14 16:08:00,0.935,0.93505,0.9347,0.9347,556400000.0
2009-10-14 16:09:00,0.9347,0.93475,0.9346,0.9347,565199999.0
2009-10-14 16:10:00,0.9347,0.9349,0.93465,0.9347,625300001.0
2009-10-14 16:11:00,0.9347,0.93495,0.93465,0.9349,436800000.0
2009-10-14 16:12:00,0.9349,0.935,0.93465,0.93475,339000000.0
2009-10-14 16:13:00,0.9347,0.93475,0.9345,0.93455,566500000.0
2009-10-14 16:14:00,0.93455,0.9347,0.9345,0.9347,798200001.0
2009-10-14 16:15:00,0.9347,0.9348,0.9346,0.9347,561999999.0
2009-10-14 16:16:00,0.93475,0.935,0.9347,0.9349,733200000.0
2009-10-14 16:17:00,0.9349,0.93495,0.93465,0.9348,821400002.0
2009-10-14 16:18:00,0.9348,0.9349,0.93465,0.93475,910200002.0
2009-10-14 16:19:00,0.93475,0.93475,0.93465,0.93465,544000000.0
2009-10-14 16:20:00,0.93465,0.93475,0.93465,0.93475,359900000.0
2009-10-14 16:21:00,0.93475,0.93485,0.93465,0.93465,435700000.0
2009-10-14 16:22:00,0.93465,0.9347,0.9346,0.93465,595800000.0
2009-10-14 16:23:00,0.93465,0.9347,0.93445,0.9345,387200000.0
2009-10-14 16:24:00,0.9345,0.9345,0.9344,0.9344,564200000.0
2009-10-14 16:25:00,0.9344,0.93455,0.9344,0.93445,833000001.0
2009-10-14 16:26:00,0.93445,0.93455,0.9344,0.9345,509600000.0
2009-10-14 16:27:00,0.9345,0.9347,0.9345,0.93455,599600001.0
2009-10-14 16:28:00,0.93455,0.9346,0.9344,0.9344,537599999.0
2009-10-14 16:29:00,0.9344,0.9345,0.93435,0.9344,546000002.0
2009-10-14 16:30:00,0.9344,0.93455,0.9339,0.9339,556900001.0
2009-10-14 16:31:00,0.9339,0.934,0.93385,0.9339,462200001.0
2009-10-14 16:32:00,0.9339,0.934,0.9339,0.93395,431200000.0
2009-10-14 16:33:00,0.93395,0.93405,0.93395,0.93395,473300003.0
2009-10-14 16:34:00,0.93405,0.93405,0.93395,0.934,219500002.0
2009-10-14 16:35:00,0.934,0.934,0.9338,0.93385,244900001.0
2009-10-14 16:36:00,0.93385,0.934,0.93385,0.93395,382199999.0
2009-10-14 16:37:00,0.93395,0.934,0.9339,0.9339,275600000.0
2009-10-14 16:38:00,0.9339,0.93405,0.93385,0.934,362300001.0
2009-10-14 16:39:00,0.934,0.9341,0.93395,0.9341,463800000.0
2009-10-14 16:40:00,0.9341,0.9345,0.93405,0.93435,949500000.0
2009-10-14 16:41:00,0.93435,0.93435,0.9342,0.93425,291300000.0
2009-10-14 16:42:00,0.9343,0.9344,0.93425,0.93435,429800000.0
2009-10-14 16:43:00,0.93435,0.93435,0.9343,0.9343,239300000.0
2009-10-14 16:44:00,0.93435,0.93435,0.93415,0.9342,433200001.0
2009-10-14 16:45:00,0.93415,0.93425,0.9341,0.93415,400300001.0
2009-10-14 16:46:00,0.93415,0.9343,0.93415,0.9342,418600000.0
2009-10-14 16:47:00,0.9342,0.93425,0.93405,0.9341,256700000.0
2009-10-14 16:48:00,0.93415,0.93415,0.93405,0.9341,97600000.0
2009-10-14 16:49:00,0.9341,0.93415,0.934,0.93405,155200000.0
2009-10-14 16:50:00,0.93405,0.9343,0.934,0.9343,516400003.0
2009-10-14 16:51:00,0.9343,0.9343,0.93415,0.93415,194900000.0
2009-10-14 16:52:00,0.93415,0.9342,0.934,0.9342,447199998.0
2009-10-14 16:53:00,0.93425,0.9347,0.9342,0.9346,921200000.0
2009-10-14 16:54:00,0.9346,0.9348,0.9346,0.9347,290500000.0
2009-10-14 16:55:00,0.9347,0.9347,0.93455,0.9347,467100001.0
2009-10-14 16:56:00,0.9347,0.9348,0.9345,0.93455,287200000.0
2009-10-14 16:57:00,0.93455,0.93455,0.93425,0.9343,290999999.0
2009-10-14 16:58:00,0.9343,0.9344,0.93415,0.93415,324999998.0
2009-10-14 16:59:00,0.93415,0.93425,0.93395,0.934,559700001.0
2009-10-14 17:00:00,0.934,0.93405,0.9339,0.93405,631099999.0
2009-10-14 17:01:00,0.93405,0.93415,0.93395,0.9341,703399997.0
2009-10-14 17:02:00,0.9341,0.9341,0.93385,0.93385,776300000.0
2009-10-14 17:03:00,0.93385,0.93385,0.9335,0.9335,820100001.0
2009-10-14 17:04:00,0.9335,0.9336,0.93345,0.93345,632099999.0
2009-10-14 17:05:00,0.93345,0.9335,0.9331,0.9332,552000000.0
2009-10-14 17:06:00,0.9332,0.9332,0.933,0.93305,443400001.0
2009-10-14 17:07:00,0.93305,0.9332,0.93295,0.9331,584000001.0
2009-10-14 17:08:00,0.9331,0.9332,0.933,0.9332,425400000.0
2009-10-14 17:09:00,0.93315,0.93315,0.933,0.9331,243299999.0
2009-10-14 17:10:00,0.9331,0.9331,0.93295,0.93295,168000000.0
2009-10-14 17:11:00,0.9329,0.9329,0.93265,0.9327,499100001.0
2009-10-14 17:12:00,0.93265,0.93265,0.9325,0.9326,509200000.0
2009-10-14 17:13:00,0.9326,0.9328,0.9326,0.93275,563700001.0
2009-10-14 17:14:00,0.93275,0.93285,0.9327,0.9327,361400001.0
2009-10-14 17:15:00,0.9327,0.93285,0.9327,0.93285,407800000.0
2009-10-14 17:16:00,0.93285,0.9329,0.9327,0.9329,232200000.0
2009-10-14 17:17:00,0.93285,0.9331,0.93285,0.9331,257500000.0
2009-10-14 17:18:00,0.93315,0.9334,0.93315,0.9333,299000000.0
2009-10-14 17:19:00,0.9333,0.9334,0.93325,0.93335,261300001.0
2009-10-14 17:20:00,0.93335,0.9334,0.9333,0.9333,133100000.0
2009-10-14 17:21:00,0.9333,0.93345,0.93325,0.9334,100400000.0
2009-10-14 17:22:00,0.9334,0.9336,0.9334,0.93355,225700000.0
2009-10-14 17:23:00,0.93355,0.93355,0.9335,0.93355,166500000.0
2009-10-14 17:24:00,0.93355,0.9337,0.93355,0.93365,341199999.0
2009-10-14 17:25:00,0.93365,0.9337,0.9335,0.9336,423100000.0
2009-10-14 17:26:00,0.9336,0.9336,0.93345,0.9335,196000000.0
2009-10-14 17:27:00,0.9335,0.9336,0.9335,0.93355,172800000.0
2009-10-14 17:28:00,0.93355,0.9336,0.93355,0.93355,398900001.0
2009-10-14 17:29:00,0.93355,0.93355,0.93345,0.93355,271500000.0
2009-10-14 17:30:00,0.93355,0.93355,0.9335,0.9335,102300000.0
2009-10-14 17:31:00,0.9335,0.9335,0.93335,0.93335,94900001.0
2009-10-14 17:32:00,0.93335,0.9334,0.9333,0.9334,400600000.0
2009-10-14 17:33:00,0.9334,0.9334,0.93325,0.9333,144700000.0
2009-10-14 17:34:00,0.93325,0.93345,0.93325,0.93345,154500000.0
2009-10-14 17:35:00,0.9334,0.93355,0.93335,0.93345,453600000.0
2009-10-14 17:36:00,0.93355,0.93355,0.9334,0.93345,449800000.0
2009-10-14 17:37:00,0.9335,0.9335,0.9334,0.9334,226000000.0
2009-10-14 17:38:00,0.9334,0.93355,0.9334,0.9334,133900000.0
2009-10-14 17:39:00,0.93335,0.93345,0.93325,0.9333,389800000.0
2009-10-14 17:40:00,0.9333,0.93335,0.9332,0.9332,255700000.0
2009-10-14 17:41:00,0.9332,0.9333,0.9332,0.9332,248200000.0
2009-10-14 17:42:00,0.9332,0.9333,0.93315,0.93325,490899995.0
2009-10-14 17:43:00,0.93325,0.9334,0.93325,0.93335,428699997.0
2009-10-14 17:44:00,0.93335,0.93335,0.93315,0.9332,389299995.0
2009-10-14 17:45:00,0.9332,0.9334,0.93315,0.93315,529500001.0
2009-10-14 17:46:00,0.93315,0.93345,0.9331,0.93315,449099999.0
2009-10-14 17:47:00,0.9332,0.9332,0.933,0.933,337900000.0
2009-10-14 17:48:00,0.933,0.9331,0.933,0.933,407900000.0
2009-10-14 17:49:00,0.933,0.933,0.93285,0.93295,546299999.0
2009-10-14 17:50:00,0.93295,0.9331,0.9329,0.93305,319100001.0
2009-10-14 17:51:00,0.93305,0.93305,0.93275,0.9328,249500000.0
2009-10-14 17:52:00,0.9328,0.9329,0.9327,0.93285,260999998.0
2009-10-14 17:53:00,0.93285,0.93285,0.9327,0.9328,267700000.0
2009-10-14 17:54:00,0.9328,0.93295,0.93275,0.93285,206800000.0
2009-10-14 17:55:00,0.93285,0.9329,0.9328,0.9329,203200000.0
2009-10-14 17:56:00,0.9329,0.933,0.9328,0.933,414800000.0
2009-10-14 17:57:00,0.933,0.93305,0.9326,0.93265,520400001.0
2009-10-14 17:58:00,0.93265,0.9329,0.93265,0.93285,216400000.0
2009-10-14 17:59:00,0.93285,0.9329,0.93265,0.93265,302100000.0
2009-10-14 18:00:00,0.93275,0.933,0.9327,0.933,205800000.0
2009-10-14 18:01:00,0.933,0.93315,0.93285,0.93285,482700000.0
2009-10-14 18:02:00,0.93285,0.93295,0.93265,0.9327,259200001.0
2009-10-14 18:03:00,0.9327,0.9329,0.9326,0.9328,311500000.0
2009-10-14 18:04:00,0.93285,0.933,0.9328,0.9329,411100000.0
2009-10-14 18:05:00,0.9329,0.933,0.93285,0.933,407700000.0
2009-10-14 18:06:00,0.933,0.93305,0.93295,0.933,319200000.0
2009-10-14 18:07:00,0.933,0.93305,0.93295,0.93305,165200000.0
2009-10-14 18:08:00,0.93305,0.93305,0.93285,0.933,220900000.0
2009-10-14 18:09:00,0.933,0.93315,0.933,0.93315,381800000.0
2009-10-14 18:10:00,0.93315,0.93315,0.9331,0.9331,294100000.0
2009-10-14 18:11:00,0.9331,0.9331,0.93305,0.9331,266100000.0
2009-10-14 18:12:00,0.9331,0.93315,0.9331,0.9331,77600000.0
2009-10-14 18:13:00,0.9331,0.9331,0.933,0.93305,269100000.0
2009-10-14 18:14:00,0.93305,0.93305,0.93285,0.9329,221600000.0
2009-10-14 18:15:00,0.93295,0.93305,0.93295,0.93295,221300000.0
2009-10-14 18:16:00,0.933,0.93305,0.93295,0.93305,61300000.0
2009-10-14 18:17:00,0.93305,0.93305,0.9329,0.9329,169900000.0
2009-10-14 18:18:00,0.9329,0.93295,0.9329,0.93295,112700000.0
2009-10-14 18:19:00,0.933,0.93305,0.93295,0.933,140900000.0
2009-10-14 18:20:00,0.933,0.933,0.93265,0.9327,347200001.0
2009-10-14 18:21:00,0.9327,0.9327,0.9326,0.93265,232000000.0
2009-10-14 18:22:00,0.93265,0.9327,0.93255,0.9326,298499999.0
2009-10-14 18:23:00,0.9326,0.93265,0.93255,0.9326,486100000.0
2009-10-14 18:24:00,0.93255,0.93255,0.93255,0.93255,116200000.0
2009-10-14 18:25:00,0.93255,0.93275,0.93255,0.9327,191500000.0
2009-10-14 18:26:00,0.93265,0.93275,0.9326,0.93265,313700000.0
2009-10-14 18:27:00,0.93265,0.93265,0.93255,0.93265,137400000.0
2009-10-14 18:28:00,0.93265,0.9327,0.9326,0.9326,84600000.0
2009-10-14 18:29:00,0.9326,0.93285,0.9326,0.93265,454999999.0
2009-10-14 18:30:00,0.93265,0.9327,0.93215,0.93225,602600001.0
2009-10-14 18:31:00,0.93225,0.93245,0.93215,0.93225,602400000.0
2009-10-14 18:32:00,0.93225,0.93225,0.932,0.932,262400000.0
2009-10-14 18:33:00,0.932,0.93225,0.932,0.9322,454900000.0
2009-10-14 18:34:00,0.9322,0.93225,0.93215,0.93215,195500000.0
2009-10-14 18:35:00,0.93215,0.93245,0.93215,0.93235,301800000.0
2009-10-14 18:36:00,0.93235,0.93235,0.9322,0.93225,199400000.0
2009-10-14 18:37:00,0.93225,0.93255,0.93225,0.93245,184800000.0
2009-10-14 18:38:00,0.93255,0.93255,0.93235,0.93235,192400000.0
2009-10-14 18:39:00,0.93235,0.93245,0.93235,0.93245,171699999.0
2009-10-14 18:40:00,0.93245,0.93245,0.93235,0.9324,73200000.0
2009-10-14 18:41:00,0.9324,0.9324,0.93235,0.9324,84800000.0
2009-10-14 18:42:00,0.93235,0.93255,0.93235,0.93255,149599998.0
2009-10-14 18:43:00,0.93255,0.9326,0.9325,0.93255,170000000.0
2009-10-14 18:44:00,0.93255,0.93265,0.93255,0.93265,138100000.0
2009-10-14 18:45:00,0.93265,0.9328,0.93265,0.9328,317300000.0
2009-10-14 18:46:00,0.9328,0.93285,0.93275,0.93275,126200000.0
2009-10-14 18:47:00,0.9328,0.9328,0.9326,0.9326,187300000.0
2009-10-14 18:48:00,0.93255,0.9326,0.93245,0.93245,197100000.0
2009-10-14 18:49:00,0.93245,0.9326,0.93245,0.9325,265400000.0
2009-10-14 18:50:00,0.93245,0.9326,0.93245,0.93255,236599999.0
2009-10-14 18:51:00,0.9326,0.9327,0.9325,0.9327,194000000.0
2009-10-14 18:52:00,0.9327,0.93275,0.93265,0.9327,376400000.0
2009-10-14 18:53:00,0.9327,0.9328,0.93265,0.9327,125000000.0
2009-10-14 18:54:00,0.9327,0.9328,0.9327,0.93275,315099999.0
2009-10-14 18:55:00,0.93275,0.9329,0.93275,0.93285,339500000.0
2009-10-14 18:56:00,0.93285,0.93285,0.9326,0.93265,219400000.0
2009-10-14 18:57:00,0.93265,0.9329,0.93265,0.9329,220900000.0
2009-10-14 18:58:00,0.93285,0.93285,0.93285,0.93285,63100000.0
2009-10-14 18:59:00,0.9329,0.9329,0.9328,0.93285,119900000.0
2009-10-14 19:00:00,0.9329,0.933,0.9329,0.933,117200000.0
2009-10-14 19:01:00,0.93293,0.93301,0.9328,0.93289,422100000.0
2009-10-14 19:02:00,0.933,0.933,0.933,0.933,23600000.0
2009-10-14 19:03:00,0.93295,0.93295,0.93295,0.93295,112700000.0
2009-10-14 19:04:00,0.93295,0.93295,0.93295,0.93295,64800000.0
2009-10-14 19:05:00,0.93295,0.933,0.93285,0.93285,320000000.0
2009-10-14 19:06:00,0.93285,0.933,0.9328,0.93285,153500000.0
2009-10-14 19:07:00,0.93285,0.9329,0.93235,0.93245,449000000.0
2009-10-14 19:08:00,0.9324,0.93255,0.9324,0.93255,176500000.0
2009-10-14 19:09:00,0.9326,0.9326,0.9323,0.93245,184000001.0
2009-10-14 19:10:00,0.93245,0.9325,0.9324,0.9325,165700000.0
2009-10-14 19:11:00,0.9325,0.93255,0.93235,0.93245,221200001.0
2009-10-14 19:12:00,0.93245,0.9326,0.93245,0.9325,420900001.0
2009-10-14 19:13:00,0.9325,0.9325,0.9324,0.9324,174900001.0
2009-10-14 19:14:00,0.9324,0.93245,0.93235,0.93245,203000000.0
2009-10-14 19:15:00,0.93245,0.9325,0.9324,0.93245,129000000.0
2009-10-14 19:16:00,0.93245,0.93245,0.9323,0.93245,424100000.0
2009-10-14 19:17:00,0.93245,0.93285,0.93245,0.9328,470000000.0
2009-10-14 19:18:00,0.93285,0.933,0.93275,0.9329,740100000.0
2009-10-14 19:19:00,0.9329,0.93295,0.9328,0.93295,518900000.0
2009-10-14 19:20:00,0.93295,0.93295,0.93285,0.9329,419000000.0
2009-10-14 19:21:00,0.9329,0.93295,0.93285,0.9329,380700000.0
2009-10-14 19:22:00,0.9329,0.93295,0.9329,0.9329,171300000.0
2009-10-14 19:23:00,0.9329,0.9329,0.9328,0.93285,100700000.0
2009-10-14 19:24:00,0.93285,0.933,0.9328,0.93295,558800001.0
2009-10-14 19:25:00,0.9329,0.93295,0.9329,0.9329,66600000.0
2009-10-14 19:26:00,0.9329,0.9329,0.93285,0.93285,20600000.0
2009-10-14 19:27:00,0.93295,0.93295,0.93285,0.93295,130700000.0
2009-10-14 19:28:00,0.93295,0.93295,0.9329,0.9329,258400000.0
2009-10-14 19:29:00,0.93295,0.9331,0.93295,0.9331,336099999.0
2009-10-14 19:30:00,0.9331,0.93315,0.9331,0.9331,56800000.0
2009-10-14 19:31:00,0.9331,0.9331,0.9331,0.9331,9600000.0
2009-10-14 19:32:00,0.9331,0.9331,0.933,0.93305,94600000.0
2009-10-14 19:33:00,0.93305,0.93305,0.933,0.933,188600000.0
2009-10-14 19:34:00,0.933,0.9331,0.933,0.9331,209600000.0
2009-10-14 19:35:00,0.9331,0.9331,0.933,0.933,251600001.0
2009-10-14 19:36:00,0.933,0.9331,0.933,0.93305,272600000.0
2009-10-14 19:37:00,0.9331,0.9331,0.93295,0.93305,151700000.0
2009-10-14 19:38:00,0.93305,0.93305,0.9329,0.93295,193200000.0
2009-10-14 19:39:00,0.93295,0.93295,0.9328,0.93285,99100000.0
2009-10-14 19:40:00,0.9328,0.9329,0.9328,0.93285,103400000.0
2009-10-14 19:41:00,0.93285,0.93295,0.9328,0.9329,108700000.0
2009-10-14 19:42:00,0.9329,0.93305,0.9329,0.93305,135600000.0
2009-10-14 19:43:00,0.93305,0.9331,0.93305,0.93305,135599999.0
2009-10-14 19:44:00,0.93305,0.9331,0.93305,0.93305,84700000.0
2009-10-14 19:45:00,0.93305,0.9331,0.933,0.93305,195600000.0
2009-10-14 19:46:00,0.93305,0.9331,0.933,0.933,252100000.0
2009-10-14 19:47:00,0.933,0.933,0.93295,0.93295,92900000.0
2009-10-14 19:48:00,0.933,0.93305,0.9329,0.93305,276100000.0
2009-10-14 19:49:00,0.93305,0.93305,0.93295,0.933,179099999.0
2009-10-14 19:50:00,0.933,0.933,0.93285,0.93285,141700000.0
2009-10-14 19:51:00,0.93285,0.9329,0.93285,0.9329,30300000.0
2009-10-14 19:52:00,0.9329,0.9329,0.9329,0.9329,4800000.0
2009-10-14 19:53:00,0.93271,0.93279,0.93265,0.93279,140900000.0
2009-10-14 19:54:00,0.9329,0.9329,0.9329,0.9329,13900000.0
2009-10-14 19:55:00,0.9329,0.9329,0.9329,0.9329,25400000.0
2009-10-14 19:56:00,0.9329,0.933,0.9329,0.93295,219300000.0
2009-10-14 19:57:00,0.93295,0.93295,0.9329,0.9329,209800000.0
2009-10-14 19:58:00,0.9329,0.93295,0.9329,0.9329,256199998.0
2009-10-14 19:59:00,0.93285,0.93295,0.93285,0.9329,255700000.0
2009-10-14 20:00:00,0.9329,0.93365,0.9329,0.93345,590700000.0
2009-10-14 20:01:00,0.93345,0.9335,0.93315,0.9333,476700000.0
2009-10-14 20:02:00,0.9333,0.9333,0.9331,0.9332,535700000.0
2009-10-14 20:03:00,0.9332,0.93345,0.9332,0.93345,765599999.0
2009-10-14 20:04:00,0.9335,0.9338,0.9333,0.93375,804000001.0
2009-10-14 20:05:00,0.9338,0.93385,0.93365,0.93375,641300000.0
2009-10-14 20:06:00,0.93375,0.93385,0.9337,0.93385,362800000.0
2009-10-14 20:07:00,0.93385,0.93395,0.93375,0.93375,492500000.0
2009-10-14 20:08:00,0.93375,0.9341,0.9337,0.9341,419899999.0
2009-10-14 20:09:00,0.9341,0.93415,0.9336,0.9336,474000000.0
2009-10-14 20:10:00,0.9336,0.93385,0.9336,0.9338,482900000.0
2009-10-14 20:11:00,0.9338,0.9341,0.9338,0.934,220000000.0
2009-10-14 20:12:00,0.934,0.9342,0.93395,0.93415,280500000.0
2009-10-14 20:13:00,0.93405,0.93405,0.93355,0.93355,758800001.0
2009-10-14 20:14:00,0.93355,0.93355,0.93345,0.93345,557500000.0
2009-10-14 20:15:00,0.9335,0.93355,0.93345,0.9335,290100000.0
2009-10-14 20:16:00,0.9335,0.9335,0.93335,0.93335,361799999.0
2009-10-14 20:17:00,0.93335,0.93335,0.9332,0.9332,313500000.0
2009-10-14 20:18:00,0.9332,0.9332,0.93285,0.93295,430499999.0
2009-10-14 20:19:00,0.93295,0.93295,0.93275,0.9329,335200000.0
2009-10-14 20:20:00,0.9329,0.93305,0.9328,0.93285,456500000.0
2009-10-14 20:21:00,0.93285,0.93295,0.93275,0.9329,284600000.0
2009-10-14 20:22:00,0.9329,0.9329,0.9328,0.93285,280400000.0
2009-10-14 20:23:00,0.9328,0.93285,0.93275,0.9328,117799999.0
2009-10-14 20:24:00,0.9328,0.9328,0.9327,0.9328,219300000.0
2009-10-14 20:25:00,0.9328,0.93285,0.93265,0.93265,440100001.0
2009-10-14 20:26:00,0.9327,0.9327,0.93235,0.93245,329700000.0
2009-10-14 20:27:00,0.9324,0.93275,0.9324,0.9327,562100000.0
2009-10-14 20:28:00,0.93265,0.9328,0.9326,0.93265,418500001.0
2009-10-14 20:29:00,0.93265,0.93275,0.9326,0.93265,339500000.0
2009-10-14 20:30:00,0.9326,0.93265,0.93255,0.93255,452100002.0
2009-10-14 20:31:00,0.93255,0.9326,0.93255,0.9326,456200000.0
2009-10-14 20:32:00,0.93255,0.9326,0.93235,0.93235,276299998.0
2009-10-14 20:33:00,0.9323,0.9324,0.9323,0.9324,287200000.0
2009-10-14 20:34:00,0.9324,0.93255,0.9324,0.93245,389700001.0
2009-10-14 20:35:00,0.9325,0.93275,0.9325,0.9327,446500004.0
2009-10-14 20:36:00,0.93275,0.93275,0.9326,0.93275,718700002.0
2009-10-14 20:37:00,0.93275,0.93275,0.93265,0.93265,155600001.0
2009-10-14 20:38:00,0.9327,0.93275,0.93235,0.9325,436299999.0
2009-10-14 20:39:00,0.93255,0.93265,0.93245,0.93255,198300001.0
2009-10-14 20:40:00,0.93255,0.93265,0.9325,0.9326,392900001.0
2009-10-14 20:41:00,0.9326,0.9328,0.93255,0.9327,321199999.0
2009-10-14 20:42:00,0.9327,0.9331,0.9327,0.93295,787999994.0
2009-10-14 20:43:00,0.9329,0.933,0.93285,0.93285,359400001.0
2009-10-14 20:44:00,0.9329,0.9329,0.93275,0.9328,419899999.0
2009-10-14 20:45:00,0.9328,0.9331,0.9328,0.9331,874400008.0
2009-10-14 20:46:00,0.9331,0.9333,0.93305,0.9333,588300002.0
2009-10-14 20:47:00,0.9333,0.93335,0.93325,0.9333,305500000.0
2009-10-14 20:48:00,0.93335,0.93335,0.9332,0.9333,339899999.0
2009-10-14 20:49:00,0.93325,0.9333,0.9331,0.9332,590399998.0
2009-10-14 20:50:00,0.9332,0.9333,0.9332,0.9332,384200000.0
2009-10-14 20:51:00,0.9332,0.9333,0.9332,0.9333,357200000.0
2009-10-14 20:52:00,0.9333,0.9333,0.9332,0.9332,130300000.0
2009-10-14 20:53:00,0.9332,0.93325,0.9332,0.9332,653099999.0
2009-10-14 20:54:00,0.9332,0.93325,0.93315,0.9332,312300000.0
2009-10-14 20:55:00,0.9332,0.93325,0.9332,0.93325,515800000.0
2009-10-14 20:56:00,0.93325,0.93325,0.9331,0.9331,363400000.0
2009-10-14 20:57:00,0.93315,0.93315,0.9331,0.93315,280600000.0
2009-10-14 20:58:00,0.9332,0.93335,0.9332,0.93335,681800000.0
2009-10-14 20:59:00,0.9333,0.9334,0.93325,0.9334,235700000.0
2009-10-14 21:00:00,0.93335,0.9335,0.93335,0.93335,288300001.0
2009-10-14 21:01:00,0.93335,0.93365,0.93335,0.9336,503800000.0
2009-10-14 21:02:00,0.93355,0.93365,0.9335,0.9336,194500000.0
2009-10-14 21:03:00,0.9336,0.93365,0.9335,0.93355,401399997.0
2009-10-14 21:04:00,0.93365,0.93375,0.9336,0.93365,298200000.0
2009-10-14 21:05:00,0.93365,0.93365,0.93345,0.9335,337000000.0
2009-10-14 21:06:00,0.9335,0.9337,0.9335,0.93355,524500000.0
2009-10-14 21:07:00,0.93355,0.93375,0.9335,0.93375,462700000.0
2009-10-14 21:08:00,0.93375,0.9338,0.9336,0.93365,219600000.0
2009-10-14 21:09:00,0.9337,0.9337,0.9336,0.93365,389700000.0
2009-10-14 21:10:00,0.93365,0.93365,0.93355,0.9336,122100000.0
2009-10-14 21:11:00,0.9336,0.9336,0.9336,0.9336,103400000.0
2009-10-14 21:12:00,0.93365,0.9338,0.9336,0.9338,360500000.0
2009-10-14 21:13:00,0.9338,0.93385,0.93375,0.9338,145900000.0
2009-10-14 21:14:00,0.9338,0.9338,0.93365,0.93365,115800000.0
2009-10-14 21:15:00,0.93365,0.93365,0.9336,0.93365,169000000.0
2009-10-14 21:16:00,0.9336,0.93365,0.93355,0.93355,56800001.0
2009-10-14 21:17:00,0.93355,0.93355,0.9334,0.9335,237200001.0
2009-10-14 21:18:00,0.9335,0.9335,0.93325,0.9333,296400000.0
2009-10-14 21:19:00,0.9333,0.93335,0.9333,0.9333,292400000.0
2009-10-14 21:20:00,0.9333,0.93335,0.9333,0.9333,227600001.0
2009-10-14 21:21:00,0.9333,0.93335,0.9333,0.9333,203400002.0
2009-10-14 21:22:00,0.9333,0.93335,0.93325,0.93325,149400000.0
2009-10-14 21:23:00,0.93325,0.9333,0.93325,0.9333,127200000.0
2009-10-14 21:24:00,0.9333,0.93345,0.9333,0.9334,168600000.0
2009-10-14 21:25:00,0.9334,0.93345,0.93335,0.93335,61800000.0
2009-10-14 21:26:00,0.93335,0.93335,0.93325,0.9333,58399999.0
2009-10-14 21:27:00,0.9333,0.9334,0.9333,0.93335,232600000.0
2009-10-14 21:28:00,0.93335,0.93345,0.93335,0.93345,219000000.0
2009-10-14 21:29:00,0.93345,0.93365,0.9334,0.93355,275200000.0
2009-10-14 21:30:00,0.93355,0.9336,0.93345,0.9335,515500000.0
2009-10-14 21:31:00,0.9335,0.93355,0.9335,0.93355,242200000.0
2009-10-14 21:32:00,0.93355,0.9336,0.93355,0.9336,342000000.0
2009-10-14 21:33:00,0.9336,0.93365,0.9335,0.9335,393399999.0
2009-10-14 21:34:00,0.9335,0.93355,0.9335,0.93355,122000000.0
2009-10-14 21:35:00,0.93355,0.93365,0.93355,0.9336,218800000.0
2009-10-14 21:36:00,0.9336,0.93375,0.93355,0.9337,669300000.0
2009-10-14 21:37:00,0.9337,0.93375,0.93365,0.93375,146200000.0
2009-10-14 21:38:00,0.93375,0.93375,0.93365,0.9337,274200001.0
2009-10-14 21:39:00,0.9337,0.9338,0.9337,0.9337,310400001.0
2009-10-14 21:40:00,0.9337,0.93375,0.93365,0.9337,282599998.0
2009-10-14 21:41:00,0.9337,0.93375,0.93365,0.9337,324400000.0
2009-10-14 21:42:00,0.9337,0.93375,0.93365,0.93365,202800000.0
2009-10-14 21:43:00,0.93365,0.93365,0.93355,0.9336,268800000.0
2009-10-14 21:44:00,0.9336,0.9336,0.93355,0.93355,156800000.0
2009-10-14 21:45:00,0.93355,0.93355,0.9335,0.93355,51800000.0
2009-10-14 21:46:00,0.93355,0.9336,0.93355,0.93355,364000000.0
2009-10-14 21:47:00,0.93355,0.93355,0.9335,0.93355,236000000.0
2009-10-14 21:48:00,0.93355,0.9336,0.93355,0.9336,182600000.0
2009-10-14 21:49:00,0.93355,0.9337,0.93355,0.9337,336000000.0
2009-10-14 21:50:00,0.9337,0.9337,0.9336,0.9336,204000000.0
2009-10-14 21:51:00,0.9336,0.9336,0.9335,0.9335,267400000.0
2009-10-14 21:52:00,0.9335,0.9337,0.9335,0.9337,252000000.0
2009-10-14 21:53:00,0.9337,0.9339,0.9337,0.9339,109000000.0
2009-10-14 21:54:00,0.9339,0.93395,0.93385,0.9339,116200000.0
2009-10-14 21:55:00,0.9339,0.9339,0.93385,0.93385,32800000.0
2009-10-14 21:56:00,0.9338,0.9338,0.9337,0.9338,78000000.0
2009-10-14 21:57:00,0.9338,0.93385,0.9338,0.9338,65400000.0
2009-10-14 21:58:00,0.9338,0.9339,0.9338,0.9339,101800000.0
2009-10-14 21:59:00,0.9339,0.9341,0.93385,0.9341,363900001.0
2009-10-14 22:00:00,0.9341,0.93415,0.934,0.934,191800000.0
2009-10-14 22:01:00,0.934,0.9341,0.934,0.93405,80500000.0
2009-10-14 22:02:00,0.93405,0.93405,0.93405,0.93405,119200000.0
2009-10-14 22:03:00,0.934,0.93415,0.934,0.93415,360200000.0
2009-10-14 22:04:00,0.93415,0.9343,0.93415,0.93425,291500000.0
2009-10-14 22:05:00,0.93425,0.93445,0.93425,0.93435,282100000.0
2009-10-14 22:06:00,0.93435,0.9344,0.93435,0.93435,120400000.0
2009-10-14 22:07:00,0.93435,0.93435,0.9343,0.9343,274000000.0
2009-10-14 22:08:00,0.9343,0.9343,0.9342,0.93425,108100000.0
2009-10-14 22:09:00,0.93425,0.9343,0.93425,0.9343,28100000.0
2009-10-14 22:10:00,0.9343,0.93445,0.9343,0.9344,206100000.0
2009-10-14 22:11:00,0.93445,0.93455,0.9344,0.9344,103600000.0
2009-10-14 22:12:00,0.93445,0.93445,0.93435,0.93435,228800000.0
2009-10-14 22:13:00,0.93435,0.93435,0.93435,0.93435,69800000.0
2009-10-14 22:14:00,0.93435,0.9344,0.9343,0.9343,95900000.0
2009-10-14 22:15:00,0.9343,0.9343,0.93425,0.93425,306600000.0
2009-10-14 22:16:00,0.93425,0.9343,0.93425,0.93425,598500000.0
2009-10-14 22:17:00,0.93425,0.93425,0.9342,0.9342,701900000.0
2009-10-14 22:18:00,0.9342,0.9342,0.9341,0.9341,824999998.0
2009-10-14 22:19:00,0.9341,0.93415,0.934,0.934,386299999.0
2009-10-14 22:20:00,0.93405,0.9341,0.934,0.934,343000000.0
2009-10-14 22:21:00,0.9341,0.9341,0.934,0.93405,331900000.0
2009-10-14 22:22:00,0.93405,0.9341,0.93405,0.9341,204400000.0
2009-10-14 22:23:00,0.9341,0.9341,0.93405,0.9341,48800000.0
2009-10-14 22:24:00,0.93405,0.93405,0.93405,0.93405,4300000.0
2009-10-14 22:25:00,0.93405,0.93405,0.93395,0.934,285199998.0
2009-10-14 22:26:00,0.9341,0.93415,0.9341,0.9341,233899998.0
2009-10-14 22:27:00,0.9341,0.9341,0.93405,0.9341,530900000.0
2009-10-14 22:28:00,0.93405,0.9341,0.93405,0.93405,451200000.0
2009-10-14 22:29:00,0.9341,0.93415,0.93405,0.93405,168200000.0
2009-10-14 22:30:00,0.93405,0.9341,0.93405,0.9341,170600000.0
2009-10-14 22:31:00,0.9341,0.93415,0.9341,0.93415,122000000.0
2009-10-14 22:32:00,0.93415,0.93415,0.9341,0.9341,65800000.0
2009-10-14 22:33:00,0.93415,0.9342,0.93415,0.93415,126200000.0
2009-10-14 22:34:00,0.93425,0.93425,0.9341,0.9341,140900000.0
2009-10-14 22:35:00,0.93415,0.93415,0.9341,0.93415,382000000.0
2009-10-14 22:36:00,0.93415,0.9342,0.93415,0.9342,135400000.0
2009-10-14 22:37:00,0.9342,0.9342,0.93415,0.93415,45600000.0
2009-10-14 22:38:00,0.93415,0.93415,0.9341,0.93415,282200000.0
2009-10-14 22:39:00,0.9341,0.9342,0.9341,0.93415,377800000.0
2009-10-14 22:40:00,0.93415,0.9342,0.93415,0.9342,44400000.0
2009-10-14 22:41:00,0.9342,0.9342,0.93415,0.93415,93800000.0
2009-10-14 22:42:00,0.93415,0.9342,0.9341,0.93415,104000000.0
2009-10-14 22:43:00,0.93415,0.9343,0.93415,0.93425,77200000.0
2009-10-14 22:44:00,0.93415,0.9342,0.9341,0.93415,32600000.0
2009-10-14 22:45:00,0.9341,0.9341,0.93385,0.93405,231200000.0
2009-10-14 22:46:00,0.93405,0.9341,0.934,0.93405,39800000.0
2009-10-14 22:47:00,0.93405,0.9341,0.93405,0.93405,79600000.0
2009-10-14 22:48:00,0.9341,0.93425,0.9341,0.9342,100000000.0
2009-10-14 22:49:00,0.9342,0.9343,0.93405,0.93425,297800000.0
2009-10-14 22:50:00,0.93425,0.93425,0.9342,0.9342,144800000.0
2009-10-14 22:51:00,0.9342,0.9342,0.93405,0.93405,70400000.0
2009-10-14 22:52:00,0.9341,0.9341,0.93405,0.93405,68600000.0
2009-10-14 22:53:00,0.93405,0.93405,0.934,0.93405,50600000.0
2009-10-14 22:54:00,0.93405,0.93405,0.934,0.934,161000000.0
2009-10-14 22:55:00,0.934,0.93405,0.93395,0.93395,66600000.0
2009-10-14 22:56:00,0.93395,0.93395,0.9339,0.9339,89000000.0
2009-10-14 22:57:00,0.9339,0.934,0.93385,0.93385,135400000.0
2009-10-14 22:58:00,0.9338,0.93385,0.9338,0.93385,296600000.0
2009-10-14 22:59:00,0.93385,0.9339,0.93375,0.93385,74200000.0
2009-10-14 23:00:00,0.93385,0.93385,0.93355,0.93375,42000000.0
2009-10-14 23:01:00,0.93375,0.93405,0.9337,0.93405,39200000.0
2009-10-14 23:02:00,0.93405,0.93405,0.9338,0.93405,37800000.0
2009-10-14 23:03:00,0.93405,0.93405,0.934,0.934,9600000.0
2009-10-14 23:04:00,0.93395,0.9342,0.93395,0.9342,55200000.0
2009-10-14 23:05:00,0.93425,0.9343,0.9342,0.9342,64600000.0
2009-10-14 23:06:00,0.9342,0.9343,0.9342,0.9342,54800000.0
2009-10-14 23:07:00,0.93425,0.9344,0.93415,0.9343,77100000.0
2009-10-14 23:08:00,0.9343,0.9343,0.93395,0.93405,51300000.0
2009-10-14 23:09:00,0.93415,0.9342,0.93415,0.93415,27800000.0
2009-10-14 23:10:00,0.9343,0.9344,0.93415,0.9343,13800000.0
2009-10-14 23:11:00,0.93435,0.93435,0.93405,0.93425,19600000.0
2009-10-14 23:12:00,0.93425,0.93425,0.93395,0.9341,45600000.0
2009-10-14 23:13:00,0.9341,0.9342,0.9341,0.9341,28000000.0
2009-10-14 23:14:00,0.9341,0.93435,0.934,0.93435,82600000.0
2009-10-14 23:15:00,0.9344,0.9344,0.93425,0.93425,25400000.0
2009-10-14 23:16:00,0.93425,0.93425,0.93415,0.9342,93600000.0
2009-10-14 23:17:00,0.93415,0.93415,0.93395,0.934,15200000.0
2009-10-14 23:18:00,0.934,0.934,0.934,0.934,14600000.0
2009-10-14 23:19:00,0.93395,0.934,0.93395,0.934,9400000.0
2009-10-14 23:20:00,0.934,0.93405,0.934,0.934,32000000.0
2009-10-14 23:21:00,0.934,0.934,0.934,0.934,42200000.0
2009-10-14 23:22:00,0.934,0.934,0.93395,0.93395,29200000.0
2009-10-14 23:23:00,0.93395,0.93395,0.9339,0.9339,8400000.0
2009-10-14 23:24:00,0.9339,0.9339,0.9339,0.9339,8400000.0
2009-10-14 23:25:00,0.9339,0.934,0.9339,0.934,17800000.0
2009-10-14 23:26:00,0.934,0.934,0.934,0.934,1000000.0
2009-10-14 23:27:00,0.934,0.934,0.934,0.934,2000000.0
2009-10-14 23:28:00,0.934,0.934,0.934,0.934,1000000.0
2009-10-14 23:29:00,0.934,0.934,0.934,0.934,19600000.0
2009-10-14 23:30:00,0.934,0.934,0.93375,0.9339,147800000.0
2009-10-14 23:31:00,0.9339,0.9339,0.93375,0.93375,106200000.0
2009-10-14 23:32:00,0.93375,0.93375,0.93375,0.93375,58100000.0
2009-10-14 23:33:00,0.93375,0.9338,0.9336,0.93375,68000000.0
2009-10-14 23:34:00,0.93375,0.93375,0.93375,0.93375,25600000.0
2009-10-14 23:35:00,0.93375,0.93375,0.93355,0.93375,79200000.0
2009-10-14 23:36:00,0.93355,0.93375,0.9335,0.9335,108400000.0
2009-10-14 23:37:00,0.9334,0.93375,0.9334,0.9335,119200000.0
2009-10-14 23:38:00,0.9335,0.9337,0.9334,0.93345,169600000.0
2009-10-14 23:39:00,0.93345,0.9335,0.93345,0.9335,42800000.0
2009-10-14 23:40:00,0.9335,0.93355,0.9333,0.9333,115900000.0
2009-10-14 23:41:00,0.93325,0.9333,0.9331,0.93315,201900000.0
2009-10-14 23:42:00,0.9333,0.9333,0.93295,0.93295,176700000.0
2009-10-14 23:43:00,0.93295,0.93335,0.9329,0.933,103000000.0
2009-10-14 23:44:00,0.933,0.933,0.93295,0.93295,27800000.0
2009-10-14 23:45:00,0.93295,0.933,0.93295,0.93295,44800000.0
2009-10-14 23:46:00,0.9331,0.9334,0.9331,0.9332,127400000.0
2009-10-14 23:47:00,0.9332,0.9335,0.93305,0.9331,94200000.0
2009-10-14 23:48:00,0.9331,0.93325,0.933,0.93315,100400000.0
2009-10-14 23:49:00,0.9331,0.93315,0.9331,0.93315,6400000.0
2009-10-14 23:50:00,0.93315,0.9333,0.93315,0.9333,71200000.0
2009-10-14 23:51:00,0.9333,0.9333,0.93325,0.93325,26800000.0
2009-10-14 23:52:00,0.93325,0.9333,0.93325,0.93325,107300000.0
2009-10-14 23:53:00,0.9333,0.93335,0.93325,0.93335,37900000.0
2009-10-14 23:54:00,0.93335,0.93335,0.9331,0.9331,170800000.0
2009-10-14 23:55:00,0.9331,0.93315,0.93305,0.93315,69800000.0
2009-10-14 23:56:00,0.93315,0.93315,0.9331,0.93315,16600000.0
2009-10-14 23:57:00,0.9331,0.9332,0.9331,0.9331,124900000.0
2009-10-14 23:58:00,0.9331,0.93325,0.9331,0.93325,102100000.0
2009-10-14 23:59:00,0.93325,0.93325,0.93315,0.93315,72000000.0
2009-10-15 00:00:00,0.9332,0.93325,0.93315,0.93315,274800000.0
2009-10-15 00:01:00,0.93315,0.9333,0.93315,0.93325,278500000.0
2009-10-15 00:02:00,0.9332,0.9332,0.93305,0.93305,216200000.0
2009-10-15 00:03:00,0.93305,0.9332,0.93305,0.93315,46000000.0
2009-10-15 00:04:00,0.93315,0.9332,0.9331,0.9332,111500000.0
2009-10-15 00:05:00,0.93325,0.9333,0.9331,0.9331,277900000.0
2009-10-15 00:06:00,0.9331,0.93315,0.93295,0.933,206400000.0
2009-10-15 00:07:00,0.93295,0.93295,0.93295,0.93295,45000000.0
2009-10-15 00:08:00,0.93295,0.93295,0.93295,0.93295,30800000.0
2009-10-15 00:09:00,0.93295,0.93295,0.93295,0.93295,27000000.0
2009-10-15 00:10:00,0.93295,0.93295,0.93295,0.93295,36000000.0
2009-10-15 00:11:00,0.93295,0.93295,0.93295,0.93295,40000000.0
2009-10-15 00:12:00,0.93295,0.93295,0.9328,0.93285,113700000.0
2009-10-15 00:13:00,0.93285,0.93295,0.93285,0.9329,88000000.0
2009-10-15 00:14:00,0.9329,0.93305,0.9329,0.93295,282000000.0
2009-10-15 00:15:00,0.93295,0.933,0.93295,0.933,127100000.0
2009-10-15 00:16:00,0.93305,0.93305,0.93295,0.93295,54200000.0
2009-10-15 00:17:00,0.933,0.933,0.93295,0.93295,299200000.0
2009-10-15 00:18:00,0.93295,0.933,0.9329,0.93295,231500000.0
2009-10-15 00:19:00,0.9329,0.93295,0.9329,0.93295,138100000.0
2009-10-15 00:20:00,0.93295,0.933,0.93295,0.933,3600000.0
2009-10-15 00:21:00,0.933,0.9332,0.933,0.93315,211000000.0
2009-10-15 00:22:00,0.93315,0.9332,0.93315,0.9332,159800000.0
2009-10-15 00:23:00,0.9332,0.9332,0.9332,0.9332,47800000.0
2009-10-15 00:24:00,0.9332,0.93325,0.93315,0.93315,149000000.0
2009-10-15 00:25:00,0.93315,0.9332,0.93315,0.9332,37600000.0
2009-10-15 00:26:00,0.93315,0.9332,0.93315,0.9332,13000000.0
2009-10-15 00:27:00,0.9332,0.9332,0.93305,0.93315,240900000.0
2009-10-15 00:28:00,0.93315,0.93315,0.93315,0.93315,10800000.0
2009-10-15 00:29:00,0.93315,0.9332,0.9331,0.9331,153900000.0
2009-10-15 00:30:00,0.9331,0.93315,0.9331,0.93315,41600000.0
2009-10-15 00:31:00,0.93315,0.93315,0.9331,0.9331,86400000.0
2009-10-15 00:32:00,0.9331,0.93315,0.93305,0.93305,65200000.0
2009-10-15 00:33:00,0.93305,0.93325,0.93305,0.93315,144800000.0
2009-10-15 00:34:00,0.93315,0.93325,0.9331,0.9331,46000000.0
2009-10-15 00:35:00,0.9331,0.9332,0.9331,0.9332,101500000.0
2009-10-15 00:36:00,0.9332,0.9334,0.9332,0.9334,99400000.0
2009-10-15 00:37:00,0.9334,0.9334,0.93335,0.93335,28000000.0
2009-10-15 00:38:00,0.93335,0.93335,0.93325,0.93325,44200000.0
2009-10-15 00:39:00,0.93325,0.93325,0.93325,0.93325,20800000.0
2009-10-15 00:40:00,0.93325,0.93325,0.93325,0.93325,16000000.0
2009-10-15 00:41:00,0.93325,0.93325,0.9328,0.9329,90100000.0
2009-10-15 00:42:00,0.9329,0.93295,0.93285,0.93295,211600000.0
2009-10-15 00:43:00,0.93295,0.9331,0.93295,0.9331,156500000.0
2009-10-15 00:44:00,0.9331,0.9332,0.9331,0.93315,130800000.0
2009-10-15 00:45:00,0.93315,0.93315,0.93315,0.93315,12300000.0
2009-10-15 00:46:00,0.93315,0.93315,0.93315,0.93315,8000000.0
2009-10-15 00:47:00,0.9331,0.93335,0.9331,0.9332,128600000.0
2009-10-15 00:48:00,0.9332,0.93335,0.9332,0.93325,271800000.0
2009-10-15 00:49:00,0.9333,0.9333,0.93325,0.93325,136000000.0
2009-10-15 00:50:00,0.93325,0.93325,0.9332,0.9332,51200000.0
2009-10-15 00:51:00,0.9332,0.9332,0.93315,0.9332,56600000.0
2009-10-15 00:52:00,0.9332,0.9332,0.9332,0.9332,54000000.0
2009-10-15 00:53:00,0.9332,0.93325,0.9332,0.93325,32800000.0
2009-10-15 00:54:00,0.93325,0.93325,0.93325,0.93325,84400000.0
2009-10-15 00:55:00,0.93325,0.9333,0.93325,0.9333,49300000.0
2009-10-15 00:56:00,0.9333,0.9333,0.9332,0.9333,112600000.0
2009-10-15 00:57:00,0.9333,0.9333,0.9332,0.93325,53400000.0
2009-10-15 00:58:00,0.93325,0.9333,0.93325,0.93325,46800000.0
2009-10-15 00:59:00,0.93325,0.93325,0.93325,0.93325,5600000.0
2009-10-15 01:00:00,0.93325,0.93325,0.9332,0.9332,21600000.0
2009-10-15 01:01:00,0.93315,0.93315,0.93315,0.93315,18400000.0
2009-10-15 01:02:00,0.93315,0.93315,0.9331,0.93315,57000000.0
2009-10-15 01:03:00,0.93315,0.93315,0.9331,0.9331,66800000.0
2009-10-15 01:04:00,0.9331,0.93315,0.9331,0.93315,59400000.0
2009-10-15 01:05:00,0.93315,0.9332,0.93315,0.93315,62800000.0
2009-10-15 01:06:00,0.9332,0.9332,0.93315,0.9332,47600000.0
2009-10-15 01:07:00,0.9332,0.93325,0.9332,0.93325,31000000.0
2009-10-15 01:08:00,0.9332,0.9332,0.9331,0.9331,95800000.0
2009-10-15 01:09:00,0.9331,0.93315,0.9331,0.93315,119800000.0
2009-10-15 01:10:00,0.9331,0.9332,0.9331,0.9332,109400000.0
2009-10-15 01:11:00,0.9332,0.9334,0.9332,0.9334,96100000.0
2009-10-15 01:12:00,0.93345,0.9335,0.93335,0.93335,145900000.0
2009-10-15 01:13:00,0.93335,0.9334,0.93325,0.93325,457400000.0
2009-10-15 01:14:00,0.93325,0.93325,0.9331,0.9331,193600000.0
2009-10-15 01:15:00,0.9331,0.9331,0.93295,0.93295,283300000.0
2009-10-15 01:16:00,0.93295,0.933,0.93295,0.933,74600000.0
2009-10-15 01:17:00,0.933,0.933,0.93295,0.93295,61000000.0
2009-10-15 01:18:00,0.93295,0.93295,0.93295,0.93295,51600000.0
2009-10-15 01:19:00,0.93295,0.93295,0.93285,0.93295,267600000.0
2009-10-15 01:20:00,0.93295,0.93295,0.93295,0.93295,24400000.0
2009-10-15 01:21:00,0.93295,0.93295,0.93295,0.93295,104000000.0
2009-10-15 01:22:00,0.933,0.933,0.9329,0.9329,83000000.0
2009-10-15 01:23:00,0.9329,0.9329,0.93285,0.9329,59200000.0
2009-10-15 01:24:00,0.93285,0.9329,0.93285,0.9329,53000000.0
2009-10-15 01:25:00,0.93285,0.93285,0.93285,0.93285,21600000.0
2009-10-15 01:26:00,0.9329,0.9329,0.93285,0.93285,39700000.0
2009-10-15 01:27:00,0.9329,0.93295,0.93285,0.9329,213800000.0
2009-10-15 01:28:00,0.9329,0.93295,0.93285,0.93295,217000000.0
2009-10-15 01:29:00,0.93295,0.93295,0.93285,0.9329,84800000.0
2009-10-15 01:30:00,0.9329,0.93295,0.93285,0.9329,114800000.0
2009-10-15 01:31:00,0.9329,0.9329,0.93285,0.9329,94800000.0
2009-10-15 01:32:00,0.9329,0.933,0.9329,0.93295,214900000.0
2009-10-15 01:33:00,0.93295,0.933,0.93295,0.933,16200000.0
2009-10-15 01:34:00,0.933,0.933,0.93285,0.93285,133600000.0
2009-10-15 01:35:00,0.93285,0.9329,0.93285,0.93285,254800000.0
2009-10-15 01:36:00,0.9329,0.9329,0.93285,0.93285,221200000.0
2009-10-15 01:37:00,0.93285,0.9329,0.93285,0.93285,104600000.0
2009-10-15 01:38:00,0.93272,0.93272,0.93252,0.93259,27200000.0
2009-10-15 01:39:00,0.93263,0.93273,0.93254,0.93273,66400000.0
2009-10-15 01:40:00,0.93285,0.93285,0.93285,0.93285,96800000.0
2009-10-15 01:41:00,0.93285,0.9329,0.93285,0.93285,90000000.0
2009-10-15 01:42:00,0.93285,0.93285,0.93285,0.93285,66800000.0
2009-10-15 01:43:00,0.93285,0.93285,0.93285,0.93285,81600000.0
2009-10-15 01:44:00,0.93285,0.9329,0.93285,0.93285,81800000.0
2009-10-15 01:45:00,0.93285,0.9329,0.93285,0.93285,98800000.0
2009-10-15 01:46:00,0.93285,0.933,0.93285,0.9329,371800000.0
2009-10-15 01:47:00,0.93295,0.93295,0.9329,0.9329,44200000.0
2009-10-15 01:48:00,0.9329,0.93295,0.9329,0.93295,72200000.0
2009-10-15 01:49:00,0.9329,0.93295,0.93285,0.93285,218400000.0
2009-10-15 01:50:00,0.93285,0.9329,0.93285,0.9329,225600000.0
2009-10-15 01:51:00,0.9329,0.9329,0.93285,0.93285,58400000.0
2009-10-15 01:52:00,0.93285,0.9329,0.93285,0.9329,211200000.0
2009-10-15 01:53:00,0.9329,0.9329,0.9329,0.9329,2400000.0
2009-10-15 01:54:00,0.9329,0.9329,0.93285,0.93285,61600000.0
2009-10-15 01:55:00,0.93285,0.9329,0.93285,0.9329,92800000.0
2009-10-15 01:56:00,0.9329,0.9329,0.93285,0.93285,63200000.0
2009-10-15 01:57:00,0.93285,0.9329,0.93285,0.93285,193600000.0
2009-10-15 01:58:00,0.93285,0.9329,0.93285,0.93285,428200000.0
2009-10-15 01:59:00,0.93285,0.9329,0.93285,0.9329,123600000.0
2009-10-15 02:00:00,0.9329,0.9329,0.93285,0.93285,299800000.0
2009-10-15 02:01:00,0.93285,0.93305,0.93285,0.933,244400000.0
2009-10-15 02:02:00,0.933,0.933,0.9329,0.93295,105300000.0
2009-10-15 02:03:00,0.93295,0.93305,0.93285,0.93295,298600000.0
2009-10-15 02:04:00,0.9329,0.933,0.9328,0.93285,478800000.0
2009-10-15 02:05:00,0.9329,0.9329,0.9328,0.9329,405800000.0
2009-10-15 02:06:00,0.9329,0.93295,0.93285,0.9329,523000000.0
2009-10-15 02:07:00,0.9329,0.93295,0.93285,0.9329,516700000.0
2009-10-15 02:08:00,0.9329,0.93295,0.93285,0.9329,439200000.0
2009-10-15 02:09:00,0.9329,0.9329,0.93285,0.93285,359200000.0
2009-10-15 02:10:00,0.93285,0.9329,0.93285,0.93285,437200000.0
2009-10-15 02:11:00,0.93285,0.9329,0.93285,0.9329,491000000.0
2009-10-15 02:12:00,0.9329,0.93295,0.93285,0.9329,454000000.0
2009-10-15 02:13:00,0.9329,0.9329,0.93285,0.93285,60000000.0
2009-10-15 02:14:00,0.93285,0.9329,0.93285,0.9329,88800000.0
2009-10-15 02:15:00,0.9329,0.9329,0.93285,0.93285,92000000.0
2009-10-15 02:16:00,0.93285,0.93285,0.93245,0.9325,611400000.0
2009-10-15 02:17:00,0.93255,0.93265,0.93245,0.93265,580600000.0
2009-10-15 02:18:00,0.93265,0.9328,0.93255,0.9328,693200000.0
2009-10-15 02:19:00,0.93275,0.93285,0.9327,0.93285,524800000.0
2009-10-15 02:20:00,0.93285,0.93285,0.9326,0.93265,619100000.0
2009-10-15 02:21:00,0.93265,0.9328,0.93265,0.9327,257600000.0
2009-10-15 02:22:00,0.9327,0.9328,0.9326,0.9326,268400000.0
2009-10-15 02:23:00,0.9326,0.93265,0.9325,0.93255,277000000.0
2009-10-15 02:24:00,0.93255,0.9326,0.93245,0.9325,250900000.0
2009-10-15 02:25:00,0.9325,0.93255,0.93245,0.93245,184800000.0
2009-10-15 02:26:00,0.93245,0.93245,0.9322,0.9322,283800000.0
2009-10-15 02:27:00,0.9322,0.9323,0.93215,0.93225,248800000.0
2009-10-15 02:28:00,0.93225,0.93235,0.93215,0.93225,473800000.0
2009-10-15 02:29:00,0.93225,0.93225,0.9322,0.93225,81200000.0
2009-10-15 02:30:00,0.9322,0.93225,0.93215,0.93215,65300000.0
2009-10-15 02:31:00,0.93215,0.9322,0.93215,0.9322,77800000.0
2009-10-15 02:32:00,0.9322,0.9323,0.9322,0.9322,353000000.0
2009-10-15 02:33:00,0.93225,0.93235,0.93225,0.93235,258300000.0
2009-10-15 02:34:00,0.93235,0.93245,0.93235,0.93245,272800000.0
2009-10-15 02:35:00,0.93245,0.9328,0.9324,0.93255,610200000.0
2009-10-15 02:36:00,0.93255,0.93255,0.93245,0.9325,400400000.0
2009-10-15 02:37:00,0.93245,0.9325,0.9324,0.9324,237100000.0
2009-10-15 02:38:00,0.9324,0.9325,0.9323,0.9324,274800000.0
2009-10-15 02:39:00,0.9324,0.9325,0.9324,0.93245,145200000.0
2009-10-15 02:40:00,0.93245,0.93255,0.93245,0.9325,60800000.0
2009-10-15 02:41:00,0.93245,0.9325,0.93245,0.9325,218000000.0
2009-10-15 02:42:00,0.93255,0.9327,0.9325,0.9326,516600000.0
2009-10-15 02:43:00,0.9326,0.93265,0.93255,0.93255,287700000.0
2009-10-15 02:44:00,0.93255,0.93265,0.9324,0.9324,494600000.0
2009-10-15 02:45:00,0.9324,0.93245,0.93235,0.9324,277900000.0
2009-10-15 02:46:00,0.9324,0.93245,0.9324,0.9324,253600000.0
2009-10-15 02:47:00,0.9324,0.9324,0.93225,0.93235,286600000.0
2009-10-15 02:48:00,0.9323,0.93245,0.9321,0.93215,446500000.0
2009-10-15 02:49:00,0.93215,0.9322,0.9321,0.9322,441100000.0
2009-10-15 02:50:00,0.93215,0.9322,0.9321,0.93215,492700000.0
2009-10-15 02:51:00,0.93215,0.9322,0.93215,0.93215,289600000.0
2009-10-15 02:52:00,0.93215,0.93215,0.93205,0.9321,172900000.0
2009-10-15 02:53:00,0.9321,0.9321,0.93175,0.93175,414100000.0
2009-10-15 02:54:00,0.9318,0.9318,0.9314,0.93145,347199998.0
2009-10-15 02:55:00,0.93145,0.93165,0.9314,0.93155,862100000.0
2009-10-15 02:56:00,0.93155,0.93155,0.93145,0.93145,354900000.0
2009-10-15 02:57:00,0.93145,0.9316,0.93145,0.93155,535300000.0
2009-10-15 02:58:00,0.93155,0.93165,0.93145,0.9315,628400000.0
2009-10-15 02:59:00,0.9315,0.93155,0.9315,0.93155,417600000.0
2009-10-15 03:00:00,0.93155,0.9316,0.93145,0.93155,466000000.0
2009-10-15 03:01:00,0.93155,0.9316,0.93145,0.93145,412400000.0
2009-10-15 03:02:00,0.93145,0.9316,0.93145,0.9316,478199999.0
2009-10-15 03:03:00,0.9316,0.93165,0.93155,0.93165,411700000.0
2009-10-15 03:04:00,0.93165,0.93185,0.93165,0.9318,548800000.0
2009-10-15 03:05:00,0.9318,0.9319,0.9318,0.9318,408899999.0
2009-10-15 03:06:00,0.93185,0.93195,0.9318,0.93195,391200000.0
2009-10-15 03:07:00,0.93195,0.9321,0.93195,0.93205,406300000.0
2009-10-15 03:08:00,0.93205,0.93205,0.93205,0.93205,80200000.0
2009-10-15 03:09:00,0.93205,0.93205,0.93205,0.93205,89700000.0
2009-10-15 03:10:00,0.93205,0.9321,0.93205,0.93205,134500000.0
2009-10-15 03:11:00,0.93205,0.93205,0.93195,0.93195,169800000.0
2009-10-15 03:12:00,0.932,0.932,0.93185,0.93185,380600000.0
2009-10-15 03:13:00,0.93185,0.93185,0.93175,0.9318,540899996.0
2009-10-15 03:14:00,0.9318,0.9318,0.93175,0.9318,200400000.0
2009-10-15 03:15:00,0.9318,0.9319,0.9318,0.93185,198900000.0
2009-10-15 03:16:00,0.9319,0.932,0.9318,0.93185,533499999.0
2009-10-15 03:17:00,0.93185,0.93185,0.93165,0.93165,455800000.0
2009-10-15 03:18:00,0.9316,0.93175,0.9316,0.93175,443000000.0
2009-10-15 03:19:00,0.93175,0.93185,0.9317,0.93185,317600000.0
2009-10-15 03:20:00,0.93185,0.93185,0.9318,0.9318,572400000.0
2009-10-15 03:21:00,0.9318,0.9319,0.93175,0.93185,521100000.0
2009-10-15 03:22:00,0.93185,0.93185,0.93175,0.9318,516099999.0
2009-10-15 03:23:00,0.9318,0.9318,0.93175,0.93175,365700001.0
2009-10-15 03:24:00,0.93175,0.93175,0.93155,0.9316,185700000.0
2009-10-15 03:25:00,0.9316,0.93165,0.93155,0.93155,162900000.0
2009-10-15 03:26:00,0.93155,0.93155,0.93155,0.93155,59200000.0
2009-10-15 03:27:00,0.93155,0.9316,0.93155,0.9316,117500000.0
2009-10-15 03:28:00,0.9316,0.9316,0.93155,0.93155,159500001.0
2009-10-15 03:29:00,0.93155,0.93155,0.9315,0.9315,184100000.0
2009-10-15 03:30:00,0.93155,0.93155,0.9315,0.93155,78900000.0
2009-10-15 03:31:00,0.93155,0.93155,0.93145,0.93155,49100000.0
2009-10-15 03:32:00,0.93155,0.93155,0.93145,0.93155,145000000.0
2009-10-15 03:33:00,0.93155,0.93155,0.93145,0.93145,85200000.0
2009-10-15 03:34:00,0.93145,0.93155,0.93145,0.93145,151900000.0
2009-10-15 03:35:00,0.93145,0.93145,0.93145,0.93145,68800000.0
2009-10-15 03:36:00,0.93145,0.9315,0.93145,0.93145,315000000.0
2009-10-15 03:37:00,0.93145,0.93145,0.93135,0.9314,547199999.0
2009-10-15 03:38:00,0.93145,0.93145,0.93135,0.93145,439400000.0
2009-10-15 03:39:00,0.93145,0.9315,0.9314,0.93145,96300000.0
2009-10-15 03:40:00,0.93145,0.93155,0.9314,0.9315,54400000.0
2009-10-15 03:41:00,0.9315,0.9315,0.9315,0.9315,33500000.0
2009-10-15 03:42:00,0.9315,0.93175,0.9315,0.93165,143000000.0
2009-10-15 03:43:00,0.93165,0.9317,0.9316,0.9316,132800000.0
2009-10-15 03:44:00,0.9316,0.93165,0.9315,0.9315,121700000.0
2009-10-15 03:45:00,0.93155,0.93155,0.9315,0.93155,21600000.0
2009-10-15 03:46:00,0.93155,0.93155,0.9315,0.93155,24000000.0
2009-10-15 03:47:00,0.93128,0.9314,0.93122,0.93132,260000000.0
2009-10-15 03:48:00,0.93155,0.9316,0.93155,0.9316,8800000.0
2009-10-15 03:49:00,0.93155,0.93165,0.93155,0.93165,80700000.0
2009-10-15 03:50:00,0.93165,0.93175,0.93165,0.93165,73800000.0
2009-10-15 03:51:00,0.93165,0.9317,0.9316,0.93165,128100000.0
2009-10-15 03:52:00,0.9316,0.9317,0.93155,0.9317,93600000.0
2009-10-15 03:53:00,0.93165,0.9317,0.9316,0.93165,45200000.0
2009-10-15 03:54:00,0.9317,0.9317,0.93165,0.93165,79500000.0
2009-10-15 03:55:00,0.93165,0.93175,0.93165,0.93175,181400001.0
2009-10-15 03:56:00,0.93175,0.93175,0.93165,0.9317,118700000.0
2009-10-15 03:57:00,0.93175,0.93185,0.93175,0.9318,111800000.0
2009-10-15 03:58:00,0.9318,0.93185,0.9318,0.9318,46800000.0
2009-10-15 03:59:00,0.9318,0.93185,0.93175,0.93175,72900000.0
2009-10-15 04:00:00,0.93175,0.93175,0.93175,0.93175,388400000.0
2009-10-15 04:01:00,0.93175,0.9318,0.93175,0.9318,248900000.0
2009-10-15 04:02:00,0.9318,0.9318,0.93175,0.93175,261000000.0
2009-10-15 04:03:00,0.93175,0.9319,0.93175,0.93185,185500000.0
2009-10-15 04:04:00,0.93185,0.93185,0.93185,0.93185,109400000.0
2009-10-15 04:05:00,0.93185,0.93185,0.93185,0.93185,97300000.0
2009-10-15 04:06:00,0.93185,0.93185,0.93175,0.93175,157900001.0
2009-10-15 04:07:00,0.9318,0.9318,0.9317,0.9317,155799999.0
2009-10-15 04:08:00,0.9317,0.9318,0.93165,0.93175,510500000.0
2009-10-15 04:09:00,0.93175,0.9318,0.9317,0.93175,263700000.0
2009-10-15 04:10:00,0.93175,0.93175,0.93165,0.93165,141600000.0
2009-10-15 04:11:00,0.93165,0.9317,0.93165,0.93165,61700000.0
2009-10-15 04:12:00,0.93165,0.93165,0.93165,0.93165,150000000.0
2009-10-15 04:13:00,0.93165,0.9317,0.93165,0.9317,78900000.0
2009-10-15 04:14:00,0.9317,0.93175,0.93165,0.93165,76700000.0
2009-10-15 04:15:00,0.93165,0.93165,0.9316,0.9316,76600000.0
2009-10-15 04:16:00,0.9316,0.93165,0.9316,0.93165,286100000.0
2009-10-15 04:17:00,0.93165,0.9317,0.93165,0.9317,310300000.0
2009-10-15 04:18:00,0.9317,0.9317,0.93155,0.93155,274600000.0
2009-10-15 04:19:00,0.93155,0.9316,0.93155,0.93155,152900000.0
2009-10-15 04:20:00,0.93155,0.9316,0.93155,0.9316,195200002.0
2009-10-15 04:21:00,0.9316,0.93165,0.9314,0.9314,313200000.0
2009-10-15 04:22:00,0.93145,0.9315,0.93145,0.93145,71400000.0
2009-10-15 04:23:00,0.93145,0.9315,0.93145,0.9315,70000000.0
2009-10-15 04:24:00,0.9315,0.9316,0.9315,0.93155,606400007.0
2009-10-15 04:25:00,0.93155,0.9316,0.93155,0.93155,596800001.0
2009-10-15 04:26:00,0.9316,0.9316,0.93155,0.93155,346300004.0
2009-10-15 04:27:00,0.93155,0.9316,0.93155,0.93155,100600000.0
2009-10-15 04:28:00,0.93155,0.93155,0.93155,0.93155,21600000.0
2009-10-15 04:29:00,0.93155,0.93155,0.93145,0.93145,158100000.0
2009-10-15 04:30:00,0.93145,0.9315,0.93145,0.93145,308800001.0
2009-10-15 04:31:00,0.93145,0.93145,0.93145,0.93145,75400000.0
2009-10-15 04:32:00,0.93145,0.93145,0.93145,0.93145,4700000.0
2009-10-15 04:33:00,0.93145,0.93145,0.93145,0.93145,9600000.0
2009-10-15 04:34:00,0.93145,0.93155,0.93145,0.93155,254800001.0
2009-10-15 04:35:00,0.93155,0.93155,0.93155,0.93155,71500000.0
2009-10-15 04:36:00,0.93155,0.9316,0.93155,0.93155,212700000.0
2009-10-15 04:37:00,0.93155,0.9316,0.9315,0.9316,307700000.0
2009-10-15 04:38:00,0.93155,0.93155,0.9315,0.9315,218200000.0
2009-10-15 04:39:00,0.9315,0.93165,0.9315,0.93155,358199999.0
2009-10-15 04:40:00,0.9316,0.9316,0.93155,0.93155,26500000.0
2009-10-15 04:41:00,0.93155,0.93155,0.9315,0.9315,23600000.0
2009-10-15 04:42:00,0.9316,0.93165,0.9315,0.9316,601800002.0
2009-10-15 04:43:00,0.9316,0.93165,0.93155,0.93155,325699997.0
2009-10-15 04:44:00,0.93155,0.9316,0.9315,0.93155,230800000.0
2009-10-15 04:45:00,0.9315,0.9315,0.93145,0.93145,257200002.0
2009-10-15 04:46:00,0.93145,0.93145,0.93145,0.93145,204500001.0
2009-10-15 04:47:00,0.93145,0.93145,0.93145,0.93145,94400000.0
2009-10-15 04:48:00,0.93145,0.93145,0.93145,0.93145,29200000.0
2009-10-15 04:49:00,0.93145,0.93145,0.93145,0.93145,6300000.0
2009-10-15 04:50:00,0.93145,0.9315,0.93145,0.93145,76000001.0
2009-10-15 04:51:00,0.93145,0.93145,0.93145,0.93145,261799997.0
2009-10-15 04:52:00,0.93145,0.9316,0.93145,0.93145,644399997.0
2009-10-15 04:53:00,0.93145,0.9316,0.93145,0.93155,512900000.0
2009-10-15 04:54:00,0.93155,0.93155,0.93155,0.93155,38000000.0
2009-10-15 04:55:00,0.93155,0.93155,0.93145,0.9315,209500002.0
2009-10-15 04:56:00,0.9315,0.9315,0.93145,0.93145,94200000.0
2009-10-15 04:57:00,0.93145,0.9315,0.93145,0.93145,134700000.0
2009-10-15 04:58:00,0.93145,0.9315,0.93145,0.93145,307300000.0
2009-10-15 04:59:00,0.93145,0.9316,0.93145,0.9316,200100000.0
2009-10-15 05:00:00,0.9316,0.93165,0.93155,0.93155,452800001.0
2009-10-15 05:01:00,0.93155,0.93165,0.93155,0.93155,265600000.0
2009-10-15 05:02:00,0.93155,0.93155,0.93155,0.93155,310000000.0
2009-10-15 05:03:00,0.93155,0.9316,0.9315,0.93155,316600000.0
2009-10-15 05:04:00,0.9316,0.9316,0.93145,0.93155,332600000.0
2009-10-15 05:05:00,0.93155,0.93155,0.93145,0.93145,454000000.0
2009-10-15 05:06:00,0.93145,0.9315,0.93145,0.9315,87600000.0
2009-10-15 05:07:00,0.9315,0.9315,0.93145,0.93145,152700000.0
2009-10-15 05:08:00,0.93145,0.9315,0.93145,0.9315,208400000.0
2009-10-15 05:09:00,0.9315,0.9315,0.9315,0.9315,73600000.0
2009-10-15 05:10:00,0.9315,0.9315,0.93145,0.93145,155300000.0
2009-10-15 05:11:00,0.93145,0.9315,0.93145,0.9315,74900000.0
2009-10-15 05:12:00,0.9314,0.9314,0.93123,0.93131,268800000.0
2009-10-15 05:13:00,0.93145,0.93145,0.93145,0.93145,84500000.0
2009-10-15 05:14:00,0.93145,0.9315,0.93145,0.9315,43500000.0
2009-10-15 05:15:00,0.9315,0.9315,0.9315,0.9315,36800000.0
2009-10-15 05:16:00,0.9315,0.9315,0.93145,0.9315,108700000.0
2009-10-15 05:17:00,0.9315,0.9315,0.93145,0.93145,110400000.0
2009-10-15 05:18:00,0.93145,0.93145,0.93145,0.93145,28000000.0
2009-10-15 05:19:00,0.93145,0.93145,0.93145,0.93145,87000000.0
2009-10-15 05:20:00,0.93145,0.93145,0.93145,0.93145,40500000.0
2009-10-15 05:21:00,0.93145,0.93145,0.9314,0.9314,27100000.0
2009-10-15 05:22:00,0.9314,0.93145,0.9314,0.93145,16000000.0
2009-10-15 05:23:00,0.93125,0.93125,0.93112,0.93125,95599999.0
2009-10-15 05:24:00,0.93145,0.93145,0.93145,0.93145,14400000.0
2009-10-15 05:25:00,0.93145,0.93145,0.93145,0.93145,23900000.0
2009-10-15 05:26:00,0.93145,0.93145,0.93145,0.93145,30000000.0
2009-10-15 05:27:00,0.93145,0.93145,0.93145,0.93145,1600000.0
2009-10-15 05:28:00,0.93145,0.93145,0.93145,0.93145,4800000.0
2009-10-15 05:29:00,0.93145,0.93145,0.93145,0.93145,20800000.0
2009-10-15 05:30:00,0.93145,0.93145,0.93145,0.93145,12800000.0
2009-10-15 05:31:00,0.93145,0.93145,0.93135,0.93135,38100000.0
2009-10-15 05:32:00,0.93135,0.93135,0.93135,0.93135,146100000.0
2009-10-15 05:33:00,0.93135,0.93135,0.93135,0.93135,18000000.0
2009-10-15 05:34:00,0.93135,0.93145,0.93135,0.93145,80600000.0
2009-10-15 05:35:00,0.93145,0.93145,0.93145,0.93145,6400000.0
2009-10-15 05:36:00,0.93145,0.93145,0.93145,0.93145,3200000.0
2009-10-15 05:37:00,0.9314,0.9314,0.93135,0.93135,36800000.0
2009-10-15 05:38:00,0.93135,0.9314,0.93135,0.93135,52700000.0
2009-10-15 05:39:00,0.93135,0.93135,0.93135,0.93135,87300000.0
2009-10-15 05:40:00,0.93135,0.93145,0.93135,0.9314,102000000.0
2009-10-15 05:41:00,0.9314,0.93145,0.9313,0.93135,292900000.0
2009-10-15 05:42:00,0.93135,0.93135,0.93115,0.93125,464100003.0
2009-10-15 05:43:00,0.9312,0.93125,0.93115,0.93115,928100000.0
2009-10-15 05:44:00,0.9312,0.9312,0.9311,0.9311,724400000.0
2009-10-15 05:45:00,0.9311,0.93115,0.9311,0.9311,440100002.0
2009-10-15 05:46:00,0.9311,0.9314,0.9311,0.93135,660900000.0
2009-10-15 05:47:00,0.93135,0.9314,0.93125,0.9313,535499999.0
2009-10-15 05:48:00,0.9313,0.93135,0.93125,0.93135,326199999.0
2009-10-15 05:49:00,0.93135,0.9314,0.93125,0.93135,267700000.0
2009-10-15 05:50:00,0.93135,0.93145,0.93135,0.93145,305200001.0
2009-10-15 05:51:00,0.93145,0.9316,0.93145,0.9315,483300001.0
2009-10-15 05:52:00,0.9315,0.93155,0.9315,0.9315,282600000.0
2009-10-15 05:53:00,0.9315,0.9315,0.9315,0.9315,9400000.0
2009-10-15 05:54:00,0.9315,0.93155,0.93115,0.93115,468400000.0
2009-10-15 05:55:00,0.9312,0.9312,0.93115,0.9312,266899993.0
2009-10-15 05:56:00,0.93115,0.93125,0.93115,0.93125,230000001.0
2009-10-15 05:57:00,0.93125,0.9313,0.9312,0.9312,211600000.0
2009-10-15 05:58:00,0.9313,0.9313,0.93125,0.9313,35700000.0
2009-10-15 05:59:00,0.93135,0.9314,0.9313,0.9313,90500000.0
2009-10-15 06:00:00,0.9313,0.9313,0.93115,0.93125,193300000.0
2009-10-15 06:01:00,0.93125,0.9314,0.93125,0.9314,212900000.0
2009-10-15 06:02:00,0.9314,0.9314,0.93125,0.93125,340100000.0
2009-10-15 06:03:00,0.93125,0.93125,0.9311,0.9311,502400002.0
2009-10-15 06:04:00,0.93115,0.93115,0.9311,0.93115,439700000.0
2009-10-15 06:05:00,0.93115,0.93115,0.93115,0.93115,86000000.0
2009-10-15 06:06:00,0.93115,0.93115,0.93115,0.93115,76800000.0
2009-10-15 06:07:00,0.93115,0.93115,0.93115,0.93115,153100000.0
2009-10-15 06:08:00,0.93115,0.93115,0.9309,0.9309,705300005.0
2009-10-15 06:09:00,0.93095,0.93095,0.93075,0.93085,187700000.0
2009-10-15 06:10:00,0.93085,0.93085,0.93075,0.93075,130400000.0
2009-10-15 06:11:00,0.93075,0.9309,0.93065,0.9309,260000000.0
2009-10-15 06:12:00,0.9309,0.9311,0.9309,0.931,286700004.0
2009-10-15 06:13:00,0.931,0.931,0.93095,0.931,169300000.0
2009-10-15 06:14:00,0.931,0.9311,0.931,0.931,116600000.0
2009-10-15 06:15:00,0.931,0.93115,0.931,0.93115,327500000.0
2009-10-15 06:16:00,0.93115,0.9312,0.9311,0.93115,537100001.0
2009-10-15 06:17:00,0.93115,0.9312,0.93115,0.9312,428500003.0
2009-10-15 06:18:00,0.9312,0.9312,0.9312,0.9312,12500000.0
2009-10-15 06:19:00,0.9312,0.93125,0.9311,0.93115,205900000.0
2009-10-15 06:20:00,0.93115,0.93115,0.93105,0.9311,211100001.0
2009-10-15 06:21:00,0.93105,0.9311,0.93105,0.9311,164300002.0
2009-10-15 06:22:00,0.9311,0.93115,0.9311,0.93115,227100000.0
2009-10-15 06:23:00,0.93115,0.9312,0.93115,0.9312,305500002.0
2009-10-15 06:24:00,0.9312,0.9313,0.9312,0.9313,265100000.0
2009-10-15 06:25:00,0.9313,0.93135,0.93125,0.9313,110300000.0
2009-10-15 06:26:00,0.9313,0.9313,0.9313,0.9313,39700000.0
2009-10-15 06:27:00,0.9313,0.93145,0.93125,0.93145,274800000.0
2009-10-15 06:28:00,0.93145,0.9315,0.93145,0.93145,87300000.0
2009-10-15 06:29:00,0.9315,0.9315,0.9315,0.9315,38800000.0
2009-10-15 06:30:00,0.9315,0.9315,0.9315,0.9315,13000000.0
2009-10-15 06:31:00,0.93145,0.93145,0.93135,0.93135,294000000.0
2009-10-15 06:32:00,0.93135,0.93145,0.93135,0.93135,359500000.0
2009-10-15 06:33:00,0.93135,0.93135,0.9313,0.9313,18900000.0
2009-10-15 06:34:00,0.93135,0.93135,0.9313,0.9313,71600000.0
2009-10-15 06:35:00,0.9313,0.9314,0.9313,0.93135,370900000.0
2009-10-15 06:36:00,0.93135,0.93135,0.9313,0.9313,78100000.0
2009-10-15 06:37:00,0.9313,0.9313,0.93115,0.93115,864300000.0
2009-10-15 06:38:00,0.93115,0.93125,0.93115,0.93125,190900000.0
2009-10-15 06:39:00,0.93125,0.93125,0.93125,0.93125,45600000.0
2009-10-15 06:40:00,0.93125,0.93125,0.9311,0.9311,223100000.0
2009-10-15 06:41:00,0.93115,0.9312,0.9311,0.93115,142500000.0
2009-10-15 06:42:00,0.93115,0.9313,0.93115,0.93125,163500000.0
2009-10-15 06:43:00,0.9313,0.93135,0.93125,0.93135,328400000.0
2009-10-15 06:44:00,0.93135,0.93135,0.9312,0.9312,80600000.0
2009-10-15 06:45:00,0.9312,0.9312,0.9311,0.93115,76300000.0
2009-10-15 06:46:00,0.93115,0.93115,0.93105,0.93105,124200000.0
2009-10-15 06:47:00,0.93105,0.93105,0.93095,0.93095,172800000.0
2009-10-15 06:48:00,0.931,0.931,0.9309,0.9309,368100000.0
2009-10-15 06:49:00,0.9309,0.93095,0.9309,0.9309,176500000.0
2009-10-15 06:50:00,0.9309,0.9309,0.93085,0.93085,347200001.0
2009-10-15 06:51:00,0.93085,0.93085,0.93085,0.93085,89900000.0
2009-10-15 06:52:00,0.93085,0.93085,0.93085,0.93085,78300000.0
2009-10-15 06:53:00,0.93085,0.93095,0.93085,0.93095,94800000.0
2009-10-15 06:54:00,0.93095,0.93095,0.93095,0.93095,56000000.0
2009-10-15 06:55:00,0.93095,0.93095,0.9307,0.93075,1605900005.0
2009-10-15 06:56:00,0.93075,0.9308,0.9307,0.93075,843899993.0
2009-10-15 06:57:00,0.9307,0.93075,0.93055,0.9306,1315399998.0
2009-10-15 06:58:00,0.9307,0.93075,0.9306,0.9307,347200001.0
2009-10-15 06:59:00,0.9307,0.9308,0.9306,0.9308,806300005.0
2009-10-15 07:00:00,0.9308,0.9309,0.93075,0.93085,660700002.0
2009-10-15 07:01:00,0.93085,0.93085,0.9308,0.93085,291600000.0
2009-10-15 07:02:00,0.9308,0.93085,0.9307,0.9307,872899999.0
2009-10-15 07:03:00,0.93075,0.93095,0.9307,0.9309,714200002.0
2009-10-15 07:04:00,0.9309,0.931,0.93085,0.931,493299999.0
2009-10-15 07:05:00,0.931,0.93105,0.931,0.931,487599999.0
2009-10-15 07:06:00,0.931,0.93105,0.93095,0.93105,282800000.0
2009-10-15 07:07:00,0.93105,0.9311,0.93105,0.9311,222500000.0
2009-10-15 07:08:00,0.9311,0.93115,0.93105,0.93115,208800000.0
2009-10-15 07:09:00,0.93115,0.9312,0.93115,0.9312,193300000.0
2009-10-15 07:10:00,0.93125,0.93125,0.9311,0.93115,412200000.0
2009-10-15 07:11:00,0.93115,0.9312,0.93095,0.93095,571300000.0
2009-10-15 07:12:00,0.9309,0.931,0.93085,0.9309,488200003.0
2009-10-15 07:13:00,0.9309,0.93095,0.93085,0.93085,280399998.0
2009-10-15 07:14:00,0.93085,0.93085,0.9306,0.93065,582900000.0
2009-10-15 07:15:00,0.93065,0.9307,0.9305,0.9305,768599995.0
2009-10-15 07:16:00,0.93055,0.93055,0.9304,0.93045,1172799993.0
2009-10-15 07:17:00,0.9305,0.93065,0.93045,0.93065,948400002.0
2009-10-15 07:18:00,0.93065,0.9307,0.93065,0.93065,286400000.0
2009-10-15 07:19:00,0.93065,0.9307,0.93065,0.93065,76400000.0
2009-10-15 07:20:00,0.93065,0.93065,0.9306,0.9306,295600000.0
2009-10-15 07:21:00,0.9306,0.93065,0.9305,0.9306,264999999.0
2009-10-15 07:22:00,0.9306,0.93065,0.93055,0.93055,333800000.0
2009-10-15 07:23:00,0.9306,0.9307,0.93055,0.9307,407799999.0
2009-10-15 07:24:00,0.9307,0.93075,0.93065,0.9307,195700000.0
2009-10-15 07:25:00,0.93075,0.93085,0.93065,0.9307,253600001.0
2009-10-15 07:26:00,0.9307,0.9308,0.9307,0.9308,320400000.0
2009-10-15 07:27:00,0.9308,0.9308,0.9308,0.9308,103000000.0
2009-10-15 07:28:00,0.9308,0.9309,0.93075,0.9309,134000000.0
2009-10-15 07:29:00,0.9309,0.9309,0.93085,0.93085,370200002.0
2009-10-15 07:30:00,0.93085,0.93095,0.93085,0.93095,186400000.0
2009-10-15 07:31:00,0.93095,0.93095,0.93095,0.93095,14400000.0
2009-10-15 07:32:00,0.93095,0.93095,0.93095,0.93095,17600000.0
2009-10-15 07:33:00,0.93095,0.9311,0.93095,0.93105,58400000.0
2009-10-15 07:34:00,0.93105,0.93115,0.931,0.93105,138900000.0
2009-10-15 07:35:00,0.93105,0.9311,0.93095,0.93095,202000000.0
2009-10-15 07:36:00,0.93095,0.93095,0.93095,0.93095,24200000.0
2009-10-15 07:37:00,0.93095,0.93095,0.93095,0.93095,127800000.0
2009-10-15 07:38:00,0.9309,0.9309,0.9309,0.9309,35200000.0
2009-10-15 07:39:00,0.9309,0.93095,0.9309,0.93095,124800000.0
2009-10-15 07:40:00,0.93095,0.931,0.93095,0.931,178600000.0
2009-10-15 07:41:00,0.93095,0.931,0.93095,0.93095,109800000.0
2009-10-15 07:42:00,0.93095,0.93095,0.9309,0.9309,91200000.0
2009-10-15 07:43:00,0.93095,0.93095,0.9309,0.93095,44000000.0
2009-10-15 07:44:00,0.93095,0.931,0.93095,0.931,198400001.0
2009-10-15 07:45:00,0.931,0.93105,0.931,0.93105,294000000.0
2009-10-15 07:46:00,0.93105,0.9311,0.93105,0.93105,150400001.0
2009-10-15 07:47:00,0.93105,0.93115,0.931,0.9311,285000001.0
2009-10-15 07:48:00,0.9311,0.9311,0.93095,0.931,182800000.0
2009-10-15 07:49:00,0.931,0.9311,0.931,0.931,422700002.0
2009-10-15 07:50:00,0.931,0.9311,0.9309,0.93095,405000001.0
2009-10-15 07:51:00,0.93095,0.931,0.93095,0.931,102600000.0
2009-10-15 07:52:00,0.931,0.931,0.93085,0.93095,273800000.0
2009-10-15 07:53:00,0.93095,0.93095,0.93085,0.93095,35900000.0
2009-10-15 07:54:00,0.93095,0.93095,0.93095,0.93095,19200000.0
2009-10-15 07:55:00,0.93095,0.93095,0.93095,0.93095,11200000.0
2009-10-15 07:56:00,0.93095,0.9312,0.93095,0.93105,350600000.0
2009-10-15 07:57:00,0.93105,0.93115,0.931,0.9311,156400000.0
2009-10-15 07:58:00,0.93105,0.93115,0.93105,0.9311,407400000.0
2009-10-15 07:59:00,0.9311,0.9312,0.9311,0.9312,535800000.0
2009-10-15 08:00:00,0.9312,0.9313,0.9312,0.9313,301100000.0
2009-10-15 08:01:00,0.9313,0.9315,0.93125,0.9314,317900000.0
2009-10-15 08:02:00,0.9314,0.9314,0.9313,0.9313,217800000.0
2009-10-15 08:03:00,0.9313,0.9313,0.931,0.931,380600000.0
2009-10-15 08:04:00,0.931,0.93105,0.93095,0.93095,449200001.0
2009-10-15 08:05:00,0.93095,0.93105,0.93095,0.93105,217800000.0
2009-10-15 08:06:00,0.93105,0.93105,0.93105,0.93105,108800000.0
2009-10-15 08:07:00,0.93105,0.9311,0.931,0.931,418600000.0
2009-10-15 08:08:00,0.931,0.931,0.93095,0.93095,361800000.0
2009-10-15 08:09:00,0.93095,0.93095,0.93095,0.93095,117200000.0
2009-10-15 08:10:00,0.93095,0.93095,0.93045,0.9305,844799998.0
2009-10-15 08:11:00,0.9305,0.93055,0.9304,0.9305,992099997.0
2009-10-15 08:12:00,0.9305,0.9305,0.9301,0.93025,1058000001.0
2009-10-15 08:13:00,0.93025,0.9303,0.93,0.93005,866899999.0
2009-10-15 08:14:00,0.93005,0.9302,0.9298,0.9301,1222100005.0
2009-10-15 08:15:00,0.93015,0.93015,0.92985,0.9299,813899997.0
2009-10-15 08:16:00,0.9299,0.93,0.92975,0.92995,705899998.0
2009-10-15 08:17:00,0.92995,0.93,0.9298,0.9298,310400000.0
2009-10-15 08:18:00,0.9298,0.9298,0.9289,0.92895,1391399996.0
2009-10-15 08:19:00,0.92895,0.92935,0.92895,0.92935,841300000.0
2009-10-15 08:20:00,0.92935,0.92955,0.92915,0.92915,615100000.0
2009-10-15 08:21:00,0.92915,0.9292,0.9288,0.9292,845000001.0
2009-10-15 08:22:00,0.9292,0.9295,0.9292,0.9295,393500000.0
2009-10-15 08:23:00,0.92945,0.92955,0.9293,0.9294,687000000.0
2009-10-15 08:24:00,0.9294,0.9299,0.9294,0.92985,683800000.0
2009-10-15 08:25:00,0.92985,0.92995,0.92945,0.9297,589699999.0
2009-10-15 08:26:00,0.9297,0.9297,0.9293,0.92935,802100003.0
2009-10-15 08:27:00,0.92935,0.92935,0.9291,0.9291,729700001.0
2009-10-15 08:28:00,0.9291,0.92915,0.92905,0.9291,778699997.0
2009-10-15 08:29:00,0.92915,0.9293,0.92915,0.92925,761300001.0
2009-10-15 08:30:00,0.92925,0.9293,0.92875,0.9288,1408800009.0
2009-10-15 08:31:00,0.9288,0.9289,0.92865,0.9287,306700000.0
2009-10-15 08:32:00,0.9287,0.9288,0.9287,0.92875,705900002.0
2009-10-15 08:33:00,0.9288,0.9288,0.92865,0.92875,317600001.0
2009-10-15 08:34:00,0.92875,0.9288,0.9287,0.9288,734200000.0
2009-10-15 08:35:00,0.92885,0.9291,0.92885,0.9291,607800000.0
2009-10-15 08:36:00,0.9291,0.9293,0.9291,0.92915,599700000.0
2009-10-15 08:37:00,0.92915,0.92915,0.9288,0.9288,632700003.0
2009-10-15 08:38:00,0.9288,0.9288,0.92815,0.9285,1057700000.0
2009-10-15 08:39:00,0.92845,0.92855,0.92845,0.92855,332700000.0
2009-10-15 08:40:00,0.92855,0.92855,0.9285,0.9285,531500000.0
2009-10-15 08:41:00,0.92845,0.9286,0.9284,0.92855,615100002.0
2009-10-15 08:42:00,0.92855,0.9286,0.92855,0.92855,473299999.0
2009-10-15 08:43:00,0.92855,0.9286,0.9285,0.9285,511900002.0
2009-10-15 08:44:00,0.9285,0.9285,0.9282,0.9282,824800001.0
2009-10-15 08:45:00,0.9282,0.92835,0.9282,0.92825,890599999.0
2009-10-15 08:46:00,0.92825,0.92825,0.9275,0.9275,1345999997.0
2009-10-15 08:47:00,0.92755,0.9277,0.92755,0.9276,715200000.0
2009-10-15 08:48:00,0.9276,0.92795,0.9276,0.9279,960800000.0
2009-10-15 08:49:00,0.92795,0.92805,0.9279,0.92805,664400001.0
2009-10-15 08:50:00,0.928,0.9281,0.92785,0.92785,502700000.0
2009-10-15 08:51:00,0.92785,0.9279,0.92775,0.92785,605400001.0
2009-10-15 08:52:00,0.9278,0.928,0.9277,0.9278,1116600004.0
2009-10-15 08:53:00,0.9278,0.9278,0.9272,0.9272,729400000.0
2009-10-15 08:54:00,0.9272,0.9272,0.9267,0.9269,1310999998.0
2009-10-15 08:55:00,0.9269,0.9274,0.9269,0.92735,981900001.0
2009-10-15 08:56:00,0.92735,0.9276,0.9273,0.9276,887400001.0
2009-10-15 08:57:00,0.92765,0.9281,0.9276,0.928,891100002.0
2009-10-15 08:58:00,0.92805,0.92815,0.9279,0.9279,881400001.0
2009-10-15 08:59:00,0.92795,0.92825,0.92785,0.92825,927399997.0
2009-10-15 09:00:00,0.92825,0.9283,0.9276,0.9277,1025899996.0
2009-10-15 09:01:00,0.9277,0.9278,0.9273,0.92735,1107099997.0
2009-10-15 09:02:00,0.92735,0.9276,0.92735,0.9275,1290499994.0
2009-10-15 09:03:00,0.9275,0.9277,0.9274,0.9274,564999999.0
2009-10-15 09:04:00,0.9274,0.9277,0.9274,0.9276,604099999.0
2009-10-15 09:05:00,0.9276,0.9276,0.9272,0.92735,910500000.0
2009-10-15 09:06:00,0.92735,0.92745,0.9271,0.92745,739000003.0
2009-10-15 09:07:00,0.92745,0.92755,0.9273,0.92755,789100001.0
2009-10-15 09:08:00,0.92755,0.92765,0.9275,0.9276,840700009.0
2009-10-15 09:09:00,0.9276,0.9276,0.9275,0.9275,469800000.0
2009-10-15 09:10:00,0.9275,0.92755,0.92735,0.92735,1279000002.0
2009-10-15 09:11:00,0.92735,0.92735,0.92665,0.92665,826000010.0
2009-10-15 09:12:00,0.9266,0.92685,0.92615,0.9266,1361200001.0
2009-10-15 09:13:00,0.9266,0.927,0.92655,0.92695,963500003.0
2009-10-15 09:14:00,0.92695,0.9271,0.92675,0.92675,933899999.0
2009-10-15 09:15:00,0.92675,0.9269,0.92665,0.92685,706599996.0
2009-10-15 09:16:00,0.92685,0.9269,0.9264,0.9264,838900000.0
2009-10-15 09:17:00,0.9264,0.92685,0.9264,0.92685,788400000.0
2009-10-15 09:18:00,0.92685,0.927,0.9267,0.927,851799999.0
2009-10-15 09:19:00,0.927,0.92715,0.92685,0.9271,897099998.0
2009-10-15 09:20:00,0.9271,0.92725,0.927,0.92705,334700001.0
2009-10-15 09:21:00,0.92705,0.9273,0.92705,0.9273,422400002.0
2009-10-15 09:22:00,0.9273,0.9273,0.92715,0.92725,346600000.0
2009-10-15 09:23:00,0.92725,0.92725,0.92715,0.92725,473800000.0
2009-10-15 09:24:00,0.92725,0.92725,0.92685,0.92705,530499997.0
2009-10-15 09:25:00,0.92705,0.9275,0.927,0.9275,622400002.0
2009-10-15 09:26:00,0.9275,0.9276,0.9274,0.92745,420100000.0
2009-10-15 09:27:00,0.92745,0.92745,0.92725,0.92725,868099999.0
2009-10-15 09:28:00,0.9272,0.9273,0.92715,0.9273,668199999.0
2009-10-15 09:29:00,0.9273,0.92745,0.92725,0.92735,802199999.0
2009-10-15 09:30:00,0.92735,0.92735,0.9268,0.92705,932700001.0
2009-10-15 09:31:00,0.92705,0.92715,0.9267,0.9267,998799996.0
2009-10-15 09:32:00,0.9267,0.9267,0.9261,0.92615,1406800005.0
2009-10-15 09:33:00,0.9262,0.92625,0.92535,0.9254,2135199991.0
2009-10-15 09:34:00,0.92545,0.92585,0.92545,0.92585,1011400002.0
2009-10-15 09:35:00,0.9259,0.926,0.9257,0.92585,1091600004.0
2009-10-15 09:36:00,0.92585,0.9263,0.92585,0.9262,539799998.0
2009-10-15 09:37:00,0.9262,0.92645,0.9261,0.92635,786600000.0
2009-10-15 09:38:00,0.9264,0.92655,0.9263,0.9265,715999999.0
2009-10-15 09:39:00,0.9265,0.9269,0.9265,0.92675,1072300002.0
2009-10-15 09:40:00,0.92675,0.92685,0.92655,0.9268,999799998.0
2009-10-15 09:41:00,0.9268,0.92705,0.92665,0.927,1091399999.0
2009-10-15 09:42:00,0.92705,0.92705,0.92675,0.92685,750999997.0
2009-10-15 09:43:00,0.92685,0.92685,0.92625,0.92635,816999997.0
2009-10-15 09:44:00,0.92635,0.92635,0.92585,0.9259,625200003.0
2009-10-15 09:45:00,0.9259,0.926,0.92575,0.92595,919599999.0
2009-10-15 09:46:00,0.92595,0.92615,0.92585,0.92605,591300000.0
2009-10-15 09:47:00,0.926,0.92635,0.92585,0.926,1059800011.0
2009-10-15 09:48:00,0.926,0.92625,0.926,0.92605,733699998.0
2009-10-15 09:49:00,0.92605,0.9261,0.92585,0.92595,662299998.0
2009-10-15 09:50:00,0.92595,0.926,0.92505,0.92505,1112800003.0
2009-10-15 09:51:00,0.92505,0.92535,0.92495,0.92525,1383300003.0
2009-10-15 09:52:00,0.92525,0.92525,0.9246,0.9246,1124699997.0
2009-10-15 09:53:00,0.9246,0.92485,0.9244,0.9247,1006600001.0
2009-10-15 09:54:00,0.9247,0.92485,0.92415,0.9243,591699999.0
2009-10-15 09:55:00,0.9243,0.92435,0.92365,0.924,1223499995.0
2009-10-15 09:56:00,0.924,0.9241,0.9238,0.924,986800000.0
2009-10-15 09:57:00,0.92395,0.92405,0.92385,0.92405,952000004.0
2009-10-15 09:58:00,0.9241,0.92425,0.92405,0.92405,683200002.0
2009-10-15 09:59:00,0.92405,0.9241,0.9239,0.92395,547200000.0
2009-10-15 10:00:00,0.92395,0.9241,0.92395,0.92405,495800000.0
2009-10-15 10:01:00,0.924,0.9241,0.92365,0.9238,893900000.0
2009-10-15 10:02:00,0.9238,0.9239,0.9236,0.92365,693300003.0
2009-10-15 10:03:00,0.92365,0.9237,0.92355,0.9236,1125000000.0
2009-10-15 10:04:00,0.9236,0.9236,0.92325,0.92355,857299998.0
2009-10-15 10:05:00,0.9235,0.9237,0.9235,0.92365,551899998.0
2009-10-15 10:06:00,0.92365,0.92365,0.9232,0.9233,571000000.0
2009-10-15 10:07:00,0.9233,0.9235,0.9233,0.9233,642299999.0
2009-10-15 10:08:00,0.9233,0.92335,0.92305,0.92315,941600004.0
2009-10-15 10:09:00,0.92315,0.92325,0.923,0.92305,878600000.0
2009-10-15 10:10:00,0.92305,0.9231,0.9228,0.9228,739599999.0
2009-10-15 10:11:00,0.92275,0.92275,0.9223,0.9224,998199999.0
2009-10-15 10:12:00,0.92235,0.9224,0.92185,0.92185,1359600000.0
2009-10-15 10:13:00,0.92185,0.9224,0.9217,0.9224,1251900003.0
2009-10-15 10:14:00,0.92245,0.92275,0.92245,0.9226,760499999.0
2009-10-15 10:15:00,0.9226,0.92275,0.9224,0.92245,894399996.0
2009-10-15 10:16:00,0.92245,0.9226,0.9223,0.9225,1004799999.0
2009-10-15 10:17:00,0.9225,0.9227,0.9222,0.92265,898900000.0
2009-10-15 10:18:00,0.92265,0.92285,0.92265,0.9228,746899998.0
2009-10-15 10:19:00,0.92275,0.9229,0.9227,0.92285,1241600003.0
2009-10-15 10:20:00,0.92285,0.92305,0.9224,0.9225,1052000001.0
2009-10-15 10:21:00,0.92245,0.9225,0.92235,0.9225,881800000.0
2009-10-15 10:22:00,0.9225,0.92275,0.92225,0.9226,935199999.0
2009-10-15 10:23:00,0.9226,0.9227,0.9225,0.9226,1113200000.0
2009-10-15 10:24:00,0.9226,0.92275,0.92245,0.9226,636100003.0
2009-10-15 10:25:00,0.9226,0.9226,0.9222,0.92225,871600000.0
2009-10-15 10:26:00,0.92225,0.92235,0.9218,0.9221,1033199999.0
2009-10-15 10:27:00,0.9221,0.92225,0.92205,0.9221,866599999.0
2009-10-15 10:28:00,0.9221,0.92215,0.92155,0.92185,986600001.0
2009-10-15 10:29:00,0.9218,0.922,0.9214,0.9218,1175699992.0
2009-10-15 10:30:00,0.9218,0.92185,0.92135,0.92135,722199997.0
2009-10-15 10:31:00,0.92135,0.9214,0.92105,0.9213,1023600008.0
2009-10-15 10:32:00,0.9213,0.9213,0.9205,0.9207,843000005.0
2009-10-15 10:33:00,0.9207,0.92135,0.9207,0.92135,799900000.0
2009-10-15 10:34:00,0.92135,0.92175,0.9213,0.92175,731900000.0
2009-10-15 10:35:00,0.9217,0.92185,0.9215,0.92185,659900000.0
2009-10-15 10:36:00,0.92185,0.92195,0.9218,0.92195,798999999.0
2009-10-15 10:37:00,0.92195,0.92205,0.9219,0.92195,376100000.0
2009-10-15 10:38:00,0.92195,0.92235,0.92195,0.9223,571600000.0
2009-10-15 10:39:00,0.9223,0.9225,0.9222,0.92225,592400001.0
2009-10-15 10:40:00,0.92225,0.9226,0.92215,0.9226,533200000.0
2009-10-15 10:41:00,0.9226,0.9226,0.9223,0.92235,254400000.0
2009-10-15 10:42:00,0.92235,0.9226,0.92235,0.92255,376500000.0
2009-10-15 10:43:00,0.92255,0.92275,0.9225,0.92265,469799999.0
2009-10-15 10:44:00,0.92265,0.92265,0.9224,0.9224,765800000.0
2009-10-15 10:45:00,0.9224,0.9226,0.9224,0.92255,689700000.0
2009-10-15 10:46:00,0.92255,0.92265,0.9225,0.9226,796999999.0
2009-10-15 10:47:00,0.9226,0.9228,0.9226,0.9228,599400001.0
2009-10-15 10:48:00,0.9228,0.92295,0.92275,0.92285,725400002.0
2009-10-15 10:49:00,0.9229,0.9229,0.92255,0.9226,857600000.0
2009-10-15 10:50:00,0.9226,0.9227,0.92225,0.92225,839000000.0
2009-10-15 10:51:00,0.92225,0.92235,0.92205,0.9221,864700000.0
2009-10-15 10:52:00,0.9221,0.9221,0.92145,0.92145,821100000.0
2009-10-15 10:53:00,0.9214,0.92165,0.9211,0.92155,805700001.0
2009-10-15 10:54:00,0.92155,0.92175,0.9214,0.9216,771299999.0
2009-10-15 10:55:00,0.9216,0.92195,0.9216,0.9218,863399999.0
2009-10-15 10:56:00,0.92175,0.92185,0.92175,0.9218,918299996.0
2009-10-15 10:57:00,0.9218,0.9221,0.9218,0.9221,694599998.0
2009-10-15 10:58:00,0.9221,0.9226,0.922,0.92255,760100001.0
2009-10-15 10:59:00,0.92255,0.92265,0.9225,0.92255,545700000.0
2009-10-15 11:00:00,0.92255,0.9226,0.92245,0.9225,319200000.0
2009-10-15 11:01:00,0.9225,0.9226,0.9224,0.92245,678800000.0
2009-10-15 11:02:00,0.9225,0.92265,0.9224,0.9226,413600000.0
2009-10-15 11:03:00,0.9226,0.9227,0.9226,0.9226,351600000.0
2009-10-15 11:04:00,0.9226,0.92265,0.922,0.92205,651200000.0
2009-10-15 11:05:00,0.9221,0.9221,0.92195,0.9221,335500000.0
2009-10-15 11:06:00,0.92205,0.9221,0.9219,0.922,267800001.0
2009-10-15 11:07:00,0.922,0.9223,0.922,0.92215,650000000.0
2009-10-15 11:08:00,0.92215,0.92225,0.9219,0.922,329000000.0
2009-10-15 11:09:00,0.922,0.92215,0.92195,0.92215,303600000.0
2009-10-15 11:10:00,0.92215,0.9222,0.9218,0.9222,605699999.0
2009-10-15 11:11:00,0.92215,0.9223,0.92205,0.9221,698499998.0
2009-10-15 11:12:00,0.9221,0.92245,0.92205,0.9224,733499998.0
2009-10-15 11:13:00,0.9224,0.9224,0.92205,0.92205,571400000.0
2009-10-15 11:14:00,0.92205,0.92215,0.92185,0.922,603700000.0
2009-10-15 11:15:00,0.9219,0.922,0.9218,0.92185,513100000.0
2009-10-15 11:16:00,0.92185,0.92195,0.92185,0.9219,463500000.0
2009-10-15 11:17:00,0.9219,0.92205,0.9218,0.92195,568300004.0
2009-10-15 11:18:00,0.9219,0.922,0.9218,0.92185,383900000.0
2009-10-15 11:19:00,0.92185,0.9219,0.9217,0.9217,380600000.0
2009-10-15 11:20:00,0.9217,0.9217,0.9216,0.92165,731499999.0
2009-10-15 11:21:00,0.9216,0.92205,0.9216,0.922,806699997.0
2009-10-15 11:22:00,0.92195,0.922,0.92185,0.92185,577800000.0
2009-10-15 11:23:00,0.92185,0.9221,0.9218,0.9221,847900002.0
2009-10-15 11:24:00,0.9221,0.92225,0.92205,0.92205,472099999.0
2009-10-15 11:25:00,0.92205,0.92215,0.92195,0.9221,551499999.0
2009-10-15 11:26:00,0.9221,0.9221,0.92155,0.92155,432199998.0
2009-10-15 11:27:00,0.92155,0.92165,0.9211,0.9211,877800000.0
2009-10-15 11:28:00,0.9211,0.9211,0.9204,0.92055,868200000.0
2009-10-15 11:29:00,0.9206,0.92075,0.9204,0.9207,882600003.0
2009-10-15 11:30:00,0.9207,0.9209,0.92065,0.92075,671299999.0
2009-10-15 11:31:00,0.9207,0.92115,0.9207,0.92105,649799998.0
2009-10-15 11:32:00,0.92105,0.9211,0.92075,0.92075,513700000.0
2009-10-15 11:33:00,0.92075,0.92085,0.92075,0.92075,686300000.0
2009-10-15 11:34:00,0.92075,0.92075,0.9202,0.9203,579899999.0
2009-10-15 11:35:00,0.9203,0.9203,0.9201,0.92015,785900002.0
2009-10-15 11:36:00,0.9202,0.9202,0.9193,0.91935,1096299995.0
2009-10-15 11:37:00,0.91935,0.9197,0.91935,0.9197,875000001.0
2009-10-15 11:38:00,0.91975,0.9198,0.91945,0.9196,941100002.0
2009-10-15 11:39:00,0.9196,0.91985,0.91955,0.91985,735500000.0
2009-10-15 11:40:00,0.9198,0.92015,0.9198,0.92015,681599998.0
2009-10-15 11:41:00,0.92015,0.9204,0.91985,0.9203,812400001.0
2009-10-15 11:42:00,0.9203,0.92065,0.9202,0.92055,1442899992.0
2009-10-15 11:43:00,0.9206,0.9206,0.92025,0.92025,347200000.0
2009-10-15 11:44:00,0.92025,0.92075,0.9202,0.9207,962499998.0
2009-10-15 11:45:00,0.9207,0.9208,0.92005,0.92015,894400000.0
2009-10-15 11:46:00,0.92,0.92,0.91965,0.91975,782300001.0
2009-10-15 11:47:00,0.9197,0.9197,0.91925,0.9194,824199999.0
2009-10-15 11:48:00,0.9194,0.91955,0.9193,0.9193,513400001.0
2009-10-15 11:49:00,0.9193,0.9196,0.91915,0.91955,984799999.0
2009-10-15 11:50:00,0.91955,0.9197,0.91955,0.9197,431499999.0
2009-10-15 11:51:00,0.9197,0.9198,0.9197,0.9197,709600001.0
2009-10-15 11:52:00,0.9197,0.9197,0.91945,0.91955,609500000.0
2009-10-15 11:53:00,0.9196,0.9196,0.9195,0.91955,376300000.0
2009-10-15 11:54:00,0.91955,0.91955,0.9193,0.9193,413599997.0
2009-10-15 11:55:00,0.9193,0.91975,0.9193,0.9197,526999998.0
2009-10-15 11:56:00,0.9197,0.91975,0.9194,0.9195,529000000.0
2009-10-15 11:57:00,0.9195,0.9195,0.9193,0.9194,588000002.0
2009-10-15 11:58:00,0.9194,0.91945,0.9183,0.91835,1244400003.0
2009-10-15 11:59:00,0.9184,0.91875,0.91835,0.9187,995300002.0
2009-10-15 12:00:00,0.9187,0.91875,0.91835,0.9185,1097999997.0
2009-10-15 12:01:00,0.9185,0.91885,0.9185,0.9188,1022099998.0
2009-10-15 12:02:00,0.91875,0.91915,0.91875,0.919,649100001.0
2009-10-15 12:03:00,0.919,0.9191,0.91885,0.919,642600000.0
2009-10-15 12:04:00,0.91895,0.919,0.91885,0.9189,335500003.0
2009-10-15 12:05:00,0.91885,0.91905,0.91875,0.91875,582099998.0
2009-10-15 12:06:00,0.91875,0.91905,0.91875,0.9189,641600000.0
2009-10-15 12:07:00,0.9189,0.91905,0.9188,0.919,397200002.0
2009-10-15 12:08:00,0.919,0.9191,0.9189,0.91905,576500001.0
2009-10-15 12:09:00,0.91905,0.91915,0.91895,0.91905,596599999.0
2009-10-15 12:10:00,0.91905,0.9191,0.9189,0.919,396300000.0
2009-10-15 12:11:00,0.919,0.91915,0.919,0.9191,369199999.0
2009-10-15 12:12:00,0.91915,0.91915,0.9189,0.9189,566400000.0
2009-10-15 12:13:00,0.9189,0.919,0.9188,0.91885,410200000.0
2009-10-15 12:14:00,0.91885,0.91895,0.91875,0.9189,474300003.0
2009-10-15 12:15:00,0.9189,0.919,0.9189,0.919,517199999.0
2009-10-15 12:16:00,0.919,0.91905,0.91885,0.91905,542700000.0
2009-10-15 12:17:00,0.91905,0.9191,0.919,0.9191,251999999.0
2009-10-15 12:18:00,0.9191,0.91925,0.9191,0.9192,277100000.0
2009-10-15 12:19:00,0.91925,0.91925,0.91895,0.91905,330600000.0
2009-10-15 12:20:00,0.9191,0.9191,0.91885,0.9189,436300000.0
2009-10-15 12:21:00,0.9189,0.919,0.91875,0.91885,288399999.0
2009-10-15 12:22:00,0.91885,0.9192,0.9188,0.919,474800000.0
2009-10-15 12:23:00,0.919,0.9191,0.9188,0.91895,732199999.0
2009-10-15 12:24:00,0.91895,0.91895,0.91875,0.9189,694999999.0
2009-10-15 12:25:00,0.91885,0.91885,0.9186,0.9187,870500000.0
2009-10-15 12:26:00,0.9187,0.9187,0.9179,0.91795,987400001.0
2009-10-15 12:27:00,0.91795,0.9182,0.9179,0.91815,1230700005.0
2009-10-15 12:28:00,0.91815,0.9183,0.9181,0.91815,811799998.0
2009-10-15 12:29:00,0.91815,0.9182,0.9179,0.9179,359200000.0
2009-10-15 12:30:00,0.91795,0.91795,0.91745,0.9176,1082400000.0
2009-10-15 12:31:00,0.9176,0.9176,0.91685,0.91715,1063599998.0
2009-10-15 12:32:00,0.9172,0.91735,0.917,0.91725,796200000.0
2009-10-15 12:33:00,0.91725,0.9173,0.9171,0.9171,427800000.0
2009-10-15 12:34:00,0.91705,0.9171,0.9165,0.91675,946000001.0
2009-10-15 12:35:00,0.9168,0.9171,0.9168,0.9171,604300000.0
2009-10-15 12:36:00,0.917,0.9172,0.91675,0.91715,702899998.0
2009-10-15 12:37:00,0.9172,0.91725,0.91705,0.9172,585700000.0
2009-10-15 12:38:00,0.9172,0.91745,0.9172,0.91745,1071400001.0
2009-10-15 12:39:00,0.91745,0.91765,0.9174,0.9176,402300000.0
2009-10-15 12:40:00,0.9176,0.91785,0.9175,0.9177,980200002.0
2009-10-15 12:41:00,0.91775,0.91795,0.91765,0.91785,501399998.0
2009-10-15 12:42:00,0.9178,0.918,0.91775,0.9179,629100000.0
2009-10-15 12:43:00,0.9179,0.9182,0.9179,0.91795,716700005.0
2009-10-15 12:44:00,0.91795,0.91795,0.91735,0.9176,532500000.0
2009-10-15 12:45:00,0.91755,0.9176,0.91695,0.91705,707000000.0
2009-10-15 12:46:00,0.91705,0.9171,0.91685,0.91695,613700001.0
2009-10-15 12:47:00,0.91695,0.91695,0.91685,0.9169,649600000.0
2009-10-15 12:48:00,0.9169,0.91705,0.91685,0.917,771400001.0
2009-10-15 12:49:00,0.917,0.9173,0.91695,0.9173,609500000.0
2009-10-15 12:50:00,0.91735,0.91735,0.91705,0.91715,553800002.0
2009-10-15 12:51:00,0.9171,0.9173,0.91705,0.91725,502899998.0
2009-10-15 12:52:00,0.91725,0.9173,0.91705,0.9171,403500000.0
2009-10-15 12:53:00,0.9171,0.91725,0.91695,0.91725,587999996.0
2009-10-15 12:54:00,0.91725,0.91735,0.9171,0.91735,964700001.0
2009-10-15 12:55:00,0.9174,0.91765,0.91735,0.9175,938900002.0
2009-10-15 12:56:00,0.9175,0.91765,0.9173,0.9174,527000000.0
2009-10-15 12:57:00,0.9174,0.9174,0.9173,0.9173,545900000.0
2009-10-15 12:58:00,0.91725,0.9173,0.9171,0.91715,706699999.0
2009-10-15 12:59:00,0.91715,0.91715,0.91695,0.917,677699999.0
2009-10-15 13:00:00,0.917,0.91705,0.9169,0.91705,477499999.0
2009-10-15 13:01:00,0.91705,0.91705,0.91685,0.91685,605700001.0
2009-10-15 13:02:00,0.9169,0.9173,0.9169,0.9173,888899999.0
2009-10-15 13:03:00,0.9173,0.91735,0.9169,0.9169,571900000.0
2009-10-15 13:04:00,0.9169,0.91705,0.9168,0.91695,554600000.0
2009-10-15 13:05:00,0.9169,0.9169,0.9163,0.9163,567699999.0
2009-10-15 13:06:00,0.9163,0.9163,0.91565,0.91575,879099999.0
2009-10-15 13:07:00,0.91565,0.91565,0.91525,0.91535,1100500001.0
2009-10-15 13:08:00,0.91535,0.91535,0.9147,0.91515,1114800000.0
2009-10-15 13:09:00,0.91515,0.9156,0.91515,0.91555,512400000.0
2009-10-15 13:10:00,0.9155,0.91565,0.91535,0.91545,818199999.0
2009-10-15 13:11:00,0.91545,0.9157,0.91535,0.9157,395700003.0
2009-10-15 13:12:00,0.9157,0.9158,0.9155,0.9158,634900000.0
2009-10-15 13:13:00,0.91585,0.91595,0.91575,0.91575,389100000.0
2009-10-15 13:14:00,0.9157,0.9157,0.9155,0.91555,537600001.0
2009-10-15 13:15:00,0.91555,0.91555,0.9151,0.91525,794599998.0
2009-10-15 13:16:00,0.9153,0.91565,0.91525,0.9156,754599999.0
2009-10-15 13:17:00,0.9156,0.91615,0.91545,0.91615,828199998.0
2009-10-15 13:18:00,0.91615,0.9163,0.9159,0.916,1297399999.0
2009-10-15 13:19:00,0.916,0.9161,0.9158,0.9161,1077600003.0
2009-10-15 13:20:00,0.9161,0.91625,0.91575,0.91585,1044700000.0
2009-10-15 13:21:00,0.91585,0.91615,0.91575,0.9161,863100000.0
2009-10-15 13:22:00,0.9161,0.9161,0.91565,0.91565,1162100000.0
2009-10-15 13:23:00,0.91565,0.9158,0.9156,0.9157,560900000.0
2009-10-15 13:24:00,0.91565,0.91585,0.91565,0.91575,650500000.0
2009-10-15 13:25:00,0.91565,0.9158,0.91555,0.91575,685699998.0
2009-10-15 13:26:00,0.91575,0.91585,0.9157,0.91585,625799999.0
2009-10-15 13:27:00,0.91585,0.91595,0.91565,0.91565,673600000.0
2009-10-15 13:28:00,0.91565,0.9159,0.9156,0.91585,599500001.0
2009-10-15 13:29:00,0.9158,0.9158,0.9156,0.9156,687900002.0
2009-10-15 13:30:00,0.9156,0.9156,0.9154,0.91555,574300000.0
2009-10-15 13:31:00,0.91555,0.9156,0.9155,0.9155,300700000.0
2009-10-15 13:32:00,0.9155,0.91555,0.91545,0.9155,860500001.0
2009-10-15 13:33:00,0.9155,0.9155,0.9153,0.91535,853600002.0
2009-10-15 13:34:00,0.91535,0.91565,0.9153,0.9156,616800004.0
2009-10-15 13:35:00,0.9156,0.9156,0.91525,0.91525,745800003.0
2009-10-15 13:36:00,0.91525,0.91565,0.9152,0.91565,689399999.0
2009-10-15 13:37:00,0.91575,0.91585,0.9156,0.91565,1224899999.0
2009-10-15 13:38:00,0.91565,0.91565,0.91505,0.91505,1021100000.0
2009-10-15 13:39:00,0.91505,0.9151,0.9148,0.9148,1249399995.0
2009-10-15 13:40:00,0.9148,0.91485,0.9146,0.9148,705000000.0
2009-10-15 13:41:00,0.9148,0.9151,0.91475,0.9151,592400004.0
2009-10-15 13:42:00,0.91505,0.9154,0.91505,0.91535,733200000.0
2009-10-15 13:43:00,0.91535,0.91535,0.91525,0.9153,256800000.0
2009-10-15 13:44:00,0.9153,0.91555,0.9153,0.91555,466900000.0
2009-10-15 13:45:00,0.91555,0.9157,0.9155,0.9156,657099998.0
2009-10-15 13:46:00,0.9156,0.9159,0.9156,0.91585,773100000.0
2009-10-15 13:47:00,0.91585,0.91605,0.91585,0.91605,634499998.0
2009-10-15 13:48:00,0.91605,0.91605,0.9158,0.9158,519800000.0
2009-10-15 13:49:00,0.9158,0.91595,0.9158,0.9159,526999996.0
2009-10-15 13:50:00,0.9159,0.916,0.91575,0.91575,636200002.0
2009-10-15 13:51:00,0.91575,0.9159,0.9157,0.9159,901600002.0
2009-10-15 13:52:00,0.9159,0.91595,0.91575,0.91585,806799999.0
2009-10-15 13:53:00,0.91585,0.91595,0.91575,0.91585,750299997.0
2009-10-15 13:54:00,0.91585,0.916,0.91585,0.916,623200000.0
2009-10-15 13:55:00,0.916,0.91605,0.91595,0.91605,740199996.0
2009-10-15 13:56:00,0.91605,0.91625,0.91595,0.91625,1056800001.0
2009-10-15 13:57:00,0.91625,0.91625,0.9161,0.91615,1125799999.0
2009-10-15 13:58:00,0.9161,0.91635,0.9161,0.9161,1605499997.0
2009-10-15 13:59:00,0.91615,0.91665,0.9161,0.9166,1430500003.0
2009-10-15 14:00:00,0.91665,0.91665,0.9161,0.9161,975800000.0
2009-10-15 14:01:00,0.9161,0.91625,0.91595,0.91625,1129200000.0
2009-10-15 14:02:00,0.91625,0.91675,0.91625,0.91645,1311300003.0
2009-10-15 14:03:00,0.91645,0.91665,0.91645,0.91655,1065700004.0
2009-10-15 14:04:00,0.91655,0.91665,0.91655,0.91655,941300000.0
2009-10-15 14:05:00,0.91655,0.91655,0.9164,0.91645,1257500002.0
2009-10-15 14:06:00,0.91645,0.91645,0.91555,0.9156,1055800002.0
2009-10-15 14:07:00,0.91565,0.91565,0.9153,0.9153,576300000.0
2009-10-15 14:08:00,0.9153,0.91535,0.91465,0.91495,1031399998.0
2009-10-15 14:09:00,0.91495,0.91555,0.91495,0.9155,830700000.0
2009-10-15 14:10:00,0.9155,0.91565,0.9153,0.91555,681400000.0
2009-10-15 14:11:00,0.91555,0.9157,0.91495,0.91495,731100000.0
2009-10-15 14:12:00,0.915,0.9151,0.9148,0.9149,891299998.0
2009-10-15 14:13:00,0.9149,0.9149,0.91465,0.91465,996000001.0
2009-10-15 14:14:00,0.91465,0.91485,0.91465,0.9148,1190500002.0
2009-10-15 14:15:00,0.9148,0.9148,0.9145,0.9146,749299997.0
2009-10-15 14:16:00,0.9146,0.9153,0.9146,0.9152,399100000.0
2009-10-15 14:17:00,0.9152,0.9153,0.91515,0.91515,673100000.0
2009-10-15 14:18:00,0.91515,0.9153,0.91515,0.9152,448300000.0
2009-10-15 14:19:00,0.9152,0.91525,0.9151,0.9152,302400000.0
2009-10-15 14:20:00,0.9152,0.91545,0.9151,0.91545,693400001.0
2009-10-15 14:21:00,0.91545,0.9156,0.91535,0.9156,903500002.0
2009-10-15 14:22:00,0.9156,0.916,0.9156,0.916,780300000.0
2009-10-15 14:23:00,0.916,0.9164,0.91585,0.9161,979000005.0
2009-10-15 14:24:00,0.9161,0.91625,0.9159,0.91595,1258099999.0
2009-10-15 14:25:00,0.91595,0.91675,0.91595,0.91665,1582000000.0
2009-10-15 14:26:00,0.9166,0.9166,0.91635,0.9165,816100001.0
2009-10-15 14:27:00,0.91645,0.9166,0.9164,0.91645,935900001.0
2009-10-15 14:28:00,0.91645,0.91675,0.91635,0.91655,1106499998.0
2009-10-15 14:29:00,0.91655,0.91675,0.91645,0.9166,488900001.0
2009-10-15 14:30:00,0.91655,0.91685,0.9163,0.91635,458200000.0
2009-10-15 14:31:00,0.91635,0.9164,0.91615,0.9163,925399999.0
2009-10-15 14:32:00,0.9163,0.9165,0.916,0.91645,805900002.0
2009-10-15 14:33:00,0.91645,0.9165,0.91585,0.916,922299998.0
2009-10-15 14:34:00,0.916,0.9162,0.91595,0.91605,895200000.0
2009-10-15 14:35:00,0.91605,0.91655,0.91595,0.9165,697400002.0
2009-10-15 14:36:00,0.9165,0.91655,0.91615,0.9162,784699994.0
2009-10-15 14:37:00,0.91625,0.91625,0.916,0.916,458799997.0
2009-10-15 14:38:00,0.916,0.91605,0.91585,0.916,628700000.0
2009-10-15 14:39:00,0.916,0.91605,0.91595,0.91605,470000001.0
2009-10-15 14:40:00,0.91605,0.9161,0.91595,0.9161,823200000.0
2009-10-15 14:41:00,0.91605,0.91645,0.91605,0.91645,499100001.0
2009-10-15 14:42:00,0.9164,0.91645,0.9162,0.9164,741499996.0
2009-10-15 14:43:00,0.9164,0.91655,0.91625,0.9163,769700000.0
2009-10-15 14:44:00,0.9163,0.9163,0.9161,0.91615,632200001.0
2009-10-15 14:45:00,0.9161,0.9162,0.916,0.916,637000001.0
2009-10-15 14:46:00,0.916,0.916,0.91585,0.91585,600699999.0
2009-10-15 14:47:00,0.91585,0.91585,0.91555,0.91555,399999999.0
2009-10-15 14:48:00,0.91555,0.91555,0.91535,0.91535,421700001.0
2009-10-15 14:49:00,0.91535,0.91565,0.9153,0.91565,987699997.0
2009-10-15 14:50:00,0.91565,0.9157,0.9154,0.91545,715100000.0
2009-10-15 14:51:00,0.9154,0.91545,0.9152,0.9152,451800000.0
2009-10-15 14:52:00,0.9152,0.9153,0.915,0.91515,405200000.0
2009-10-15 14:53:00,0.9152,0.9152,0.91485,0.915,327800000.0
2009-10-15 14:54:00,0.915,0.9153,0.915,0.9151,800800001.0
2009-10-15 14:55:00,0.91515,0.91525,0.91495,0.9152,841400001.0
2009-10-15 14:56:00,0.9152,0.91525,0.91505,0.9152,565300000.0
2009-10-15 14:57:00,0.9152,0.91545,0.9152,0.91525,569000000.0
2009-10-15 14:58:00,0.91535,0.91535,0.91515,0.9152,692999999.0
2009-10-15 14:59:00,0.9152,0.9155,0.9152,0.91545,724600000.0
2009-10-15 15:00:00,0.91545,0.91565,0.9153,0.9153,385799999.0
2009-10-15 15:01:00,0.9153,0.9153,0.91505,0.9151,698199998.0
2009-10-15 15:02:00,0.9151,0.9151,0.9147,0.9147,702200003.0
2009-10-15 15:03:00,0.91475,0.91475,0.9142,0.91425,869099999.0
2009-10-15 15:04:00,0.91425,0.9148,0.91425,0.9147,1115500006.0
2009-10-15 15:05:00,0.9147,0.91495,0.9147,0.91495,983000005.0
2009-10-15 15:06:00,0.91495,0.91495,0.91485,0.91495,803600002.0
2009-10-15 15:07:00,0.91495,0.9151,0.91485,0.9151,630999996.0
2009-10-15 15:08:00,0.9151,0.91525,0.91505,0.91525,873800003.0
2009-10-15 15:09:00,0.91525,0.9157,0.91525,0.91565,823300002.0
2009-10-15 15:10:00,0.91565,0.9157,0.9156,0.9157,625399998.0
2009-10-15 15:11:00,0.9157,0.9158,0.9156,0.91575,953000001.0
2009-10-15 15:12:00,0.91575,0.9159,0.91565,0.91575,730000000.0
2009-10-15 15:13:00,0.91575,0.91585,0.9157,0.91575,670100001.0
2009-10-15 15:14:00,0.91575,0.91595,0.91575,0.91595,1279799999.0
2009-10-15 15:15:00,0.91595,0.91595,0.9157,0.91575,755799998.0
2009-10-15 15:16:00,0.91575,0.9158,0.9157,0.9158,598000000.0
2009-10-15 15:17:00,0.91575,0.9158,0.91565,0.91565,661700000.0
2009-10-15 15:18:00,0.91565,0.91585,0.91555,0.91575,860700001.0
2009-10-15 15:19:00,0.91575,0.9161,0.9157,0.916,775600000.0
2009-10-15 15:20:00,0.916,0.916,0.9159,0.91595,421499998.0
2009-10-15 15:21:00,0.91595,0.916,0.9158,0.91585,287600000.0
2009-10-15 15:22:00,0.91585,0.91605,0.91585,0.91605,336800000.0
2009-10-15 15:23:00,0.91605,0.9163,0.9159,0.9163,743199998.0
2009-10-15 15:24:00,0.9163,0.9163,0.91615,0.9162,855399998.0
2009-10-15 15:25:00,0.9162,0.9162,0.91605,0.91605,391800000.0
2009-10-15 15:26:00,0.91605,0.9163,0.916,0.91615,389599999.0
2009-10-15 15:27:00,0.91615,0.91615,0.9159,0.91605,543299998.0
2009-10-15 15:28:00,0.91605,0.9161,0.9159,0.91605,256800000.0
2009-10-15 15:29:00,0.91605,0.9162,0.916,0.91605,416600000.0
2009-10-15 15:30:00,0.916,0.91635,0.916,0.91625,704100002.0
2009-10-15 15:31:00,0.91625,0.9164,0.9162,0.9163,929800002.0
2009-10-15 15:32:00,0.9163,0.9164,0.9162,0.9164,391200000.0
2009-10-15 15:33:00,0.9164,0.9164,0.9162,0.9163,886299999.0
2009-10-15 15:34:00,0.9163,0.91655,0.9163,0.9165,674500002.0
2009-10-15 15:35:00,0.9165,0.9166,0.91625,0.9163,686300002.0
2009-10-15 15:36:00,0.9163,0.9166,0.9163,0.9166,1170500002.0
2009-10-15 15:37:00,0.91665,0.91675,0.9166,0.9167,997200004.0
2009-10-15 15:38:00,0.9167,0.91725,0.9167,0.9172,920099999.0
2009-10-15 15:39:00,0.91725,0.9173,0.91705,0.9173,651900001.0
2009-10-15 15:40:00,0.9173,0.9173,0.917,0.9171,860999999.0
2009-10-15 15:41:00,0.9171,0.91725,0.9169,0.91715,723600000.0
2009-10-15 15:42:00,0.91715,0.91745,0.9171,0.91745,735800001.0
2009-10-15 15:43:00,0.91745,0.91765,0.9174,0.9176,454100000.0
2009-10-15 15:44:00,0.9176,0.9178,0.9176,0.91765,1358500002.0
2009-10-15 15:45:00,0.9176,0.9177,0.91745,0.91765,1116600001.0
2009-10-15 15:46:00,0.9176,0.91805,0.9176,0.91785,1277300002.0
2009-10-15 15:47:00,0.91785,0.9179,0.9176,0.91775,620600000.0
2009-10-15 15:48:00,0.91775,0.91775,0.9175,0.91765,545499999.0
2009-10-15 15:49:00,0.91765,0.9181,0.91765,0.91795,739099998.0
2009-10-15 15:50:00,0.918,0.91845,0.9179,0.9184,471299999.0
2009-10-15 15:51:00,0.9184,0.9184,0.91795,0.91805,734100000.0
2009-10-15 15:52:00,0.91805,0.9181,0.91785,0.9181,536099999.0
2009-10-15 15:53:00,0.9181,0.9183,0.9181,0.9183,698800000.0
2009-10-15 15:54:00,0.9183,0.9183,0.91825,0.9183,231000000.0
2009-10-15 15:55:00,0.9183,0.9184,0.9181,0.9181,330500000.0
2009-10-15 15:56:00,0.9181,0.91815,0.9179,0.9179,822999999.0
2009-10-15 15:57:00,0.9179,0.9179,0.9175,0.91755,377800000.0
2009-10-15 15:58:00,0.9175,0.91765,0.9175,0.91755,948699995.0
2009-10-15 15:59:00,0.91755,0.91755,0.91745,0.9175,1041899990.0
2009-10-15 16:00:00,0.9175,0.91775,0.9174,0.9177,848400000.0
2009-10-15 16:01:00,0.9177,0.91775,0.91735,0.9174,470200000.0
2009-10-15 16:02:00,0.9174,0.91745,0.9172,0.91725,179800000.0
2009-10-15 16:03:00,0.91725,0.91735,0.91725,0.9173,437400000.0
2009-10-15 16:04:00,0.9173,0.9173,0.91705,0.9171,619399999.0
2009-10-15 16:05:00,0.9171,0.9172,0.9171,0.9171,351400000.0
2009-10-15 16:06:00,0.91715,0.91715,0.91705,0.9171,499300005.0
2009-10-15 16:07:00,0.9171,0.9173,0.9171,0.9173,345200000.0
2009-10-15 16:08:00,0.9173,0.9173,0.91725,0.9173,336000000.0
2009-10-15 16:09:00,0.9173,0.9174,0.91725,0.91735,462700001.0
2009-10-15 16:10:00,0.9174,0.9179,0.91735,0.9179,477999998.0
2009-10-15 16:11:00,0.9179,0.9179,0.9178,0.9179,315700000.0
2009-10-15 16:12:00,0.9179,0.91815,0.91785,0.9181,480999999.0
2009-10-15 16:13:00,0.9181,0.91825,0.91795,0.918,414900000.0
2009-10-15 16:14:00,0.918,0.918,0.91785,0.9179,275600000.0
2009-10-15 16:15:00,0.9179,0.9181,0.91785,0.9181,644899999.0
2009-10-15 16:16:00,0.9181,0.91835,0.91805,0.91825,587899999.0
2009-10-15 16:17:00,0.91825,0.9183,0.91805,0.9181,599699998.0
2009-10-15 16:18:00,0.9181,0.91815,0.9181,0.9181,388999999.0
2009-10-15 16:19:00,0.9181,0.91835,0.9181,0.91825,640399999.0
2009-10-15 16:20:00,0.91835,0.9184,0.91825,0.9183,538200000.0
2009-10-15 16:21:00,0.9183,0.9184,0.91825,0.91835,828600001.0
2009-10-15 16:22:00,0.9184,0.9187,0.9184,0.91855,333600000.0
2009-10-15 16:23:00,0.91855,0.91865,0.91855,0.9186,461900000.0
2009-10-15 16:24:00,0.9186,0.9188,0.91855,0.91875,395400001.0
2009-10-15 16:25:00,0.91875,0.91885,0.9187,0.9188,730000003.0
2009-10-15 16:26:00,0.9188,0.9189,0.9188,0.9188,753100000.0
2009-10-15 16:27:00,0.9188,0.91895,0.91875,0.91895,359800001.0
2009-10-15 16:28:00,0.9189,0.9189,0.91875,0.9188,459399999.0
2009-10-15 16:29:00,0.9188,0.9188,0.91845,0.9185,433900000.0
2009-10-15 16:30:00,0.9185,0.9186,0.91845,0.91855,492000000.0
2009-10-15 16:31:00,0.91855,0.9189,0.91855,0.91885,878799997.0
2009-10-15 16:32:00,0.91895,0.91915,0.9189,0.91895,563199999.0
2009-10-15 16:33:00,0.91895,0.9191,0.91895,0.91905,442299998.0
2009-10-15 16:34:00,0.91905,0.91915,0.919,0.9191,393900000.0
2009-10-15 16:35:00,0.9191,0.91915,0.9188,0.9188,514699999.0
2009-10-15 16:36:00,0.9188,0.91895,0.9187,0.91895,738900000.0
2009-10-15 16:37:00,0.91895,0.91895,0.91875,0.9189,883200001.0
2009-10-15 16:38:00,0.9189,0.9191,0.9189,0.91895,614800000.0
2009-10-15 16:39:00,0.91895,0.919,0.9189,0.91895,660399999.0
2009-10-15 16:40:00,0.91895,0.919,0.9189,0.91895,430599999.0
2009-10-15 16:41:00,0.9189,0.919,0.9188,0.91895,724400001.0
2009-10-15 16:42:00,0.91895,0.9191,0.91895,0.919,630200000.0
2009-10-15 16:43:00,0.919,0.9191,0.9189,0.9189,387000000.0
2009-10-15 16:44:00,0.91895,0.919,0.91875,0.91875,447600001.0
2009-10-15 16:45:00,0.91875,0.9189,0.9187,0.91875,641900000.0
2009-10-15 16:46:00,0.91875,0.9189,0.91875,0.91885,876200004.0
2009-10-15 16:47:00,0.91885,0.91885,0.91875,0.91875,1226200001.0
2009-10-15 16:48:00,0.91875,0.9188,0.9186,0.91865,871400001.0
2009-10-15 16:49:00,0.91865,0.9187,0.9186,0.91865,420800000.0
2009-10-15 16:50:00,0.91865,0.9188,0.9186,0.91875,960900007.0
2009-10-15 16:51:00,0.91875,0.9191,0.91875,0.91905,1146400001.0
2009-10-15 16:52:00,0.91905,0.91915,0.9187,0.9187,889700000.0
2009-10-15 16:53:00,0.9187,0.91915,0.9187,0.9191,924099999.0
2009-10-15 16:54:00,0.91905,0.9191,0.9188,0.91885,927399998.0
2009-10-15 16:55:00,0.91885,0.91885,0.91865,0.91865,556500000.0
2009-10-15 16:56:00,0.91865,0.9187,0.9185,0.9187,645300001.0
2009-10-15 16:57:00,0.9187,0.9191,0.91865,0.91895,766800001.0
2009-10-15 16:58:00,0.91895,0.91895,0.9188,0.91895,475500002.0
2009-10-15 16:59:00,0.91895,0.919,0.91835,0.91835,850599999.0
2009-10-15 17:00:00,0.91835,0.9191,0.9183,0.919,927900001.0
2009-10-15 17:01:00,0.919,0.919,0.9186,0.9189,720900001.0
2009-10-15 17:02:00,0.91895,0.9191,0.9186,0.9186,591900001.0
2009-10-15 17:03:00,0.9186,0.91865,0.91845,0.91845,501300000.0
2009-10-15 17:04:00,0.91845,0.9188,0.91845,0.91855,481600000.0
2009-10-15 17:05:00,0.91855,0.9186,0.9183,0.91835,468399999.0
2009-10-15 17:06:00,0.9183,0.9184,0.91825,0.91835,555900001.0
2009-10-15 17:07:00,0.9184,0.9185,0.9183,0.9183,382800000.0
2009-10-15 17:08:00,0.9183,0.9186,0.9183,0.9186,586600000.0
2009-10-15 17:09:00,0.91865,0.91865,0.91855,0.91855,382100000.0
2009-10-15 17:10:00,0.91855,0.9186,0.9184,0.9185,750100000.0
2009-10-15 17:11:00,0.9185,0.91855,0.9183,0.91845,320299999.0
2009-10-15 17:12:00,0.91845,0.91875,0.9184,0.91875,712100000.0
2009-10-15 17:13:00,0.91875,0.9189,0.9187,0.91875,518800000.0
2009-10-15 17:14:00,0.91875,0.91875,0.9186,0.9187,339500000.0
2009-10-15 17:15:00,0.9187,0.91875,0.9187,0.91875,232300000.0
2009-10-15 17:16:00,0.9187,0.9188,0.9187,0.91875,373700000.0
2009-10-15 17:17:00,0.91875,0.9188,0.9187,0.91875,444800001.0
2009-10-15 17:18:00,0.91875,0.919,0.91875,0.9189,660599999.0
2009-10-15 17:19:00,0.9189,0.91895,0.9186,0.9186,931999999.0
2009-10-15 17:20:00,0.9186,0.9187,0.9185,0.9187,621900000.0
2009-10-15 17:21:00,0.9187,0.9187,0.9185,0.9186,396299999.0
2009-10-15 17:22:00,0.9186,0.9188,0.91855,0.91875,710400001.0
2009-10-15 17:23:00,0.91875,0.9189,0.91865,0.91885,845500000.0
2009-10-15 17:24:00,0.9189,0.91925,0.91885,0.9191,735400000.0
2009-10-15 17:25:00,0.9191,0.91915,0.91875,0.9188,493400000.0
2009-10-15 17:26:00,0.9188,0.91885,0.91865,0.91875,394100001.0
2009-10-15 17:27:00,0.91875,0.9188,0.91865,0.91865,339500000.0
2009-10-15 17:28:00,0.91865,0.91865,0.91845,0.9185,202999999.0
2009-10-15 17:29:00,0.9185,0.91855,0.91845,0.91855,174750000.0
2009-10-15 17:30:00,0.91855,0.9189,0.9185,0.91885,418800000.0
2009-10-15 17:31:00,0.91885,0.9189,0.91885,0.9189,139400000.0
2009-10-15 17:32:00,0.9189,0.91905,0.91885,0.919,193800000.0
2009-10-15 17:33:00,0.919,0.91925,0.919,0.9192,358600002.0
2009-10-15 17:34:00,0.9192,0.9193,0.91915,0.91915,96800000.0
2009-10-15 17:35:00,0.91915,0.9192,0.91905,0.9191,209000001.0
2009-10-15 17:36:00,0.91905,0.91915,0.91905,0.91915,235199999.0
2009-10-15 17:37:00,0.91915,0.9192,0.91905,0.91905,524100000.0
2009-10-15 17:38:00,0.91905,0.9194,0.91905,0.91935,410100000.0
2009-10-15 17:39:00,0.91935,0.9195,0.91935,0.9194,502800000.0
2009-10-15 17:40:00,0.91945,0.9195,0.91935,0.91945,373600000.0
2009-10-15 17:41:00,0.91945,0.9195,0.9193,0.9194,386400000.0
2009-10-15 17:42:00,0.9194,0.9195,0.9194,0.9195,153600000.0
2009-10-15 17:43:00,0.9195,0.91965,0.91945,0.9196,541100002.0
2009-10-15 17:44:00,0.9196,0.9199,0.91955,0.91985,482399998.0
2009-10-15 17:45:00,0.91985,0.9203,0.91985,0.92005,467600000.0
2009-10-15 17:46:00,0.92005,0.92005,0.91985,0.91995,449200000.0
2009-10-15 17:47:00,0.91995,0.92005,0.9199,0.9199,363499998.0
2009-10-15 17:48:00,0.91995,0.92,0.91985,0.9199,434400000.0
2009-10-15 17:49:00,0.9199,0.92,0.91985,0.91985,353300000.0
2009-10-15 17:50:00,0.91985,0.92025,0.9198,0.92,809900000.0
2009-10-15 17:51:00,0.92,0.92015,0.91995,0.92005,541999999.0
2009-10-15 17:52:00,0.92005,0.92015,0.92005,0.92005,398499999.0
2009-10-15 17:53:00,0.92,0.92005,0.91995,0.92,289900002.0
2009-10-15 17:54:00,0.92,0.92015,0.9199,0.9201,593999998.0
2009-10-15 17:55:00,0.9201,0.92025,0.92005,0.92005,774000000.0
2009-10-15 17:56:00,0.92005,0.9202,0.9199,0.9201,545600001.0
2009-10-15 17:57:00,0.9201,0.9201,0.9199,0.91995,461600000.0
2009-10-15 17:58:00,0.9199,0.91995,0.9198,0.9198,392800000.0
2009-10-15 17:59:00,0.9198,0.91985,0.91975,0.91975,238500000.0
2009-10-15 18:00:00,0.91985,0.91985,0.91955,0.91955,400999999.0
2009-10-15 18:01:00,0.91955,0.91965,0.9194,0.9194,443499999.0
2009-10-15 18:02:00,0.9194,0.9194,0.9192,0.9193,514399996.0
2009-10-15 18:03:00,0.9193,0.91935,0.91915,0.9192,582599999.0
2009-10-15 18:04:00,0.9192,0.9193,0.91885,0.9189,638700004.0
2009-10-15 18:05:00,0.9189,0.9191,0.91885,0.9191,562200002.0
2009-10-15 18:06:00,0.9191,0.9191,0.919,0.919,157200000.0
2009-10-15 18:07:00,0.919,0.9191,0.91895,0.91905,528199997.0
2009-10-15 18:08:00,0.91905,0.91915,0.91905,0.9191,225200000.0
2009-10-15 18:09:00,0.91915,0.91915,0.9191,0.91915,189600000.0
2009-10-15 18:10:00,0.91915,0.9193,0.91915,0.91925,361800000.0
2009-10-15 18:11:00,0.91925,0.91945,0.91925,0.91935,799599994.0
2009-10-15 18:12:00,0.91935,0.91935,0.919,0.9191,772799994.0
2009-10-15 18:13:00,0.9191,0.9191,0.91885,0.91885,499300001.0
2009-10-15 18:14:00,0.91885,0.9189,0.91885,0.91885,420999999.0
2009-10-15 18:15:00,0.91885,0.9189,0.91875,0.9189,491199997.0
2009-10-15 18:16:00,0.9189,0.91895,0.9189,0.91895,191600000.0
2009-10-15 18:17:00,0.919,0.919,0.9189,0.919,332600000.0
2009-10-15 18:18:00,0.919,0.919,0.91875,0.9188,401399999.0
2009-10-15 18:19:00,0.9188,0.91885,0.9185,0.9185,484200001.0
2009-10-15 18:20:00,0.9185,0.9187,0.91835,0.9184,425000000.0
2009-10-15 18:21:00,0.9184,0.91845,0.91835,0.91845,294600000.0
2009-10-15 18:22:00,0.9185,0.91855,0.9184,0.9185,425799999.0
2009-10-15 18:23:00,0.9185,0.9185,0.9184,0.9185,141400000.0
2009-10-15 18:24:00,0.9185,0.91855,0.9185,0.91855,81600000.0
2009-10-15 18:25:00,0.91855,0.9188,0.91855,0.91875,299700000.0
2009-10-15 18:26:00,0.91875,0.9188,0.91865,0.9187,286999999.0
2009-10-15 18:27:00,0.9187,0.9188,0.91865,0.9188,488200000.0
2009-10-15 18:28:00,0.9188,0.9188,0.9187,0.91875,397300000.0
2009-10-15 18:29:00,0.91875,0.9188,0.91875,0.91875,374800000.0
2009-10-15 18:30:00,0.91875,0.91875,0.91865,0.91865,356600000.0
2009-10-15 18:31:00,0.91865,0.9187,0.9186,0.9186,209700000.0
2009-10-15 18:32:00,0.9186,0.91875,0.91855,0.91875,398299999.0
2009-10-15 18:33:00,0.91875,0.9188,0.91875,0.9188,93300000.0
2009-10-15 18:34:00,0.9188,0.9188,0.9187,0.91875,494699999.0
2009-10-15 18:35:00,0.91875,0.91885,0.9187,0.9188,205100000.0
2009-10-15 18:36:00,0.9188,0.9188,0.91855,0.91865,682799999.0
2009-10-15 18:37:00,0.91865,0.91865,0.9184,0.91845,534400000.0
2009-10-15 18:38:00,0.9185,0.9185,0.91845,0.91845,192800000.0
2009-10-15 18:39:00,0.91845,0.9185,0.91845,0.9185,351000000.0
2009-10-15 18:40:00,0.9185,0.91855,0.91845,0.91855,227700000.0
2009-10-15 18:41:00,0.91855,0.91875,0.91855,0.91875,353600000.0
2009-10-15 18:42:00,0.91875,0.91875,0.9186,0.91865,287600000.0
2009-10-15 18:43:00,0.91865,0.91885,0.9186,0.91885,339499999.0
2009-10-15 18:44:00,0.91885,0.9189,0.9188,0.91885,367600001.0
2009-10-15 18:45:00,0.9188,0.91885,0.91875,0.91875,263200000.0
2009-10-15 18:46:00,0.91875,0.91875,0.91865,0.91865,289600000.0
2009-10-15 18:47:00,0.91865,0.91865,0.9186,0.9186,309900000.0
2009-10-15 18:48:00,0.9186,0.9186,0.9185,0.9186,317000000.0
2009-10-15 18:49:00,0.9186,0.9186,0.9185,0.9185,235200000.0
2009-10-15 18:50:00,0.9185,0.91855,0.9185,0.9185,232800000.0
2009-10-15 18:51:00,0.9185,0.9185,0.91845,0.9185,200000000.0
2009-10-15 18:52:00,0.9185,0.9185,0.91835,0.9185,267399999.0
2009-10-15 18:53:00,0.9185,0.9185,0.91835,0.91845,229100001.0
2009-10-15 18:54:00,0.91845,0.91845,0.91835,0.9184,310299999.0
2009-10-15 18:55:00,0.9184,0.9184,0.9184,0.9184,108000000.0
2009-10-15 18:56:00,0.9184,0.9184,0.91835,0.91835,291600000.0
2009-10-15 18:57:00,0.9183,0.9183,0.918,0.9181,510700000.0
2009-10-15 18:58:00,0.9181,0.9181,0.91795,0.91795,449100000.0
2009-10-15 18:59:00,0.91795,0.918,0.91765,0.91795,677799999.0
2009-10-15 19:00:00,0.91795,0.918,0.9179,0.9179,277800000.0
2009-10-15 19:01:00,0.9179,0.91795,0.91785,0.9179,365300000.0
2009-10-15 19:02:00,0.9179,0.91795,0.91775,0.91775,360300000.0
2009-10-15 19:03:00,0.91775,0.9178,0.91775,0.91775,188800000.0
2009-10-15 19:04:00,0.91775,0.9178,0.9177,0.91775,170600001.0
2009-10-15 19:05:00,0.91775,0.9178,0.91765,0.91775,435799999.0
2009-10-15 19:06:00,0.91775,0.91785,0.9177,0.9178,313100000.0
2009-10-15 19:07:00,0.9178,0.9178,0.91775,0.91775,279000000.0
2009-10-15 19:08:00,0.91775,0.9178,0.91765,0.91775,210600000.0
2009-10-15 19:09:00,0.91775,0.91775,0.9176,0.91765,173800000.0
2009-10-15 19:10:00,0.91765,0.91765,0.9176,0.91765,101700000.0
2009-10-15 19:11:00,0.91765,0.91765,0.91755,0.91765,168200000.0
2009-10-15 19:12:00,0.91765,0.91765,0.91755,0.9176,116000000.0
2009-10-15 19:13:00,0.9176,0.91765,0.91755,0.9176,195200000.0
2009-10-15 19:14:00,0.9176,0.9178,0.91755,0.9177,215200000.0
2009-10-15 19:15:00,0.9177,0.91775,0.91755,0.91755,292300000.0
2009-10-15 19:16:00,0.91755,0.9176,0.91755,0.9176,59200000.0
2009-10-15 19:17:00,0.9176,0.91765,0.91755,0.9176,251199999.0
2009-10-15 19:18:00,0.9176,0.9178,0.9176,0.9178,281400000.0
2009-10-15 19:19:00,0.9178,0.9178,0.9177,0.91775,238800000.0
2009-10-15 19:20:00,0.91775,0.91785,0.91765,0.9178,234000000.0
2009-10-15 19:21:00,0.9178,0.91805,0.9178,0.918,324000000.0
2009-10-15 19:22:00,0.918,0.918,0.9179,0.918,186400000.0
2009-10-15 19:23:00,0.918,0.91815,0.918,0.9181,260200000.0
2009-10-15 19:24:00,0.9181,0.9181,0.91795,0.91795,743800006.0
2009-10-15 19:25:00,0.91795,0.91805,0.91795,0.918,312899999.0
2009-10-15 19:26:00,0.918,0.918,0.9179,0.91795,142900001.0
2009-10-15 19:27:00,0.91795,0.9181,0.91795,0.91795,190300000.0
2009-10-15 19:28:00,0.91805,0.91805,0.918,0.918,130800000.0
2009-10-15 19:29:00,0.918,0.9183,0.918,0.9183,553700000.0
2009-10-15 19:30:00,0.9183,0.9186,0.9182,0.9185,357100000.0
2009-10-15 19:31:00,0.9185,0.91855,0.91845,0.91845,206100001.0
2009-10-15 19:32:00,0.91845,0.91855,0.9184,0.9185,142400000.0
2009-10-15 19:33:00,0.9185,0.9185,0.9183,0.91835,221700000.0
2009-10-15 19:34:00,0.9184,0.91845,0.9184,0.91845,86400000.0
2009-10-15 19:35:00,0.91845,0.91845,0.9183,0.9183,188200000.0
2009-10-15 19:36:00,0.9183,0.91835,0.9182,0.9182,288500000.0
2009-10-15 19:37:00,0.91815,0.91815,0.91795,0.918,217500000.0
2009-10-15 19:38:00,0.918,0.91805,0.9179,0.918,196100000.0
2009-10-15 19:39:00,0.918,0.918,0.9179,0.918,135800000.0
2009-10-15 19:40:00,0.918,0.91815,0.918,0.91815,340199999.0
2009-10-15 19:41:00,0.91815,0.91825,0.9181,0.9182,204200000.0
2009-10-15 19:42:00,0.91815,0.91815,0.91795,0.91805,182000000.0
2009-10-15 19:43:00,0.91805,0.9181,0.918,0.91805,278000000.0
2009-10-15 19:44:00,0.91805,0.91815,0.91795,0.91795,472999999.0
2009-10-15 19:45:00,0.91795,0.91815,0.91795,0.91805,300000001.0
2009-10-15 19:46:00,0.91805,0.91815,0.918,0.91815,184900000.0
2009-10-15 19:47:00,0.91815,0.91825,0.91805,0.91805,315400000.0
2009-10-15 19:48:00,0.91805,0.91805,0.91805,0.91805,62000000.0
2009-10-15 19:49:00,0.91805,0.9181,0.91805,0.9181,125700000.0
2009-10-15 19:50:00,0.9181,0.91825,0.9181,0.9182,218000000.0
2009-10-15 19:51:00,0.9182,0.9184,0.91815,0.91835,244800000.0
2009-10-15 19:52:00,0.91835,0.9184,0.91825,0.91825,263400000.0
2009-10-15 19:53:00,0.9183,0.91845,0.9183,0.9184,153300002.0
2009-10-15 19:54:00,0.9184,0.91845,0.91825,0.9183,155000000.0
2009-10-15 19:55:00,0.91825,0.91835,0.9182,0.91835,249600000.0
2009-10-15 19:56:00,0.91835,0.91835,0.9182,0.9183,372400000.0
2009-10-15 19:57:00,0.9183,0.9183,0.9182,0.9183,315800000.0
2009-10-15 19:58:00,0.9183,0.9183,0.91825,0.91825,44000000.0
2009-10-15 19:59:00,0.91825,0.9183,0.91805,0.91805,470700000.0
2009-10-15 20:00:00,0.91805,0.91815,0.91795,0.91795,330599999.0
2009-10-15 20:01:00,0.91795,0.918,0.9179,0.9179,146000000.0
2009-10-15 20:02:00,0.9179,0.9179,0.91745,0.91745,313900000.0
2009-10-15 20:03:00,0.91745,0.91755,0.9174,0.91755,107600000.0
2009-10-15 20:04:00,0.9175,0.91755,0.91745,0.9175,233600000.0
2009-10-15 20:05:00,0.9175,0.91765,0.91735,0.91735,286000000.0
2009-10-15 20:06:00,0.91735,0.9174,0.9173,0.9173,191900000.0
2009-10-15 20:07:00,0.9173,0.91735,0.9171,0.9171,127800000.0
2009-10-15 20:08:00,0.9171,0.9172,0.9171,0.9171,561600000.0
2009-10-15 20:09:00,0.9172,0.9172,0.91705,0.91715,354599998.0
2009-10-15 20:10:00,0.91715,0.91735,0.91715,0.9173,321000000.0
2009-10-15 20:11:00,0.9173,0.9173,0.91725,0.9173,175000000.0
2009-10-15 20:12:00,0.9173,0.91735,0.9173,0.91735,206900001.0
2009-10-15 20:13:00,0.91735,0.91735,0.9173,0.9173,109000000.0
2009-10-15 20:14:00,0.9173,0.91735,0.9173,0.91735,90100000.0
2009-10-15 20:15:00,0.91735,0.9174,0.91725,0.91725,208400000.0
2009-10-15 20:16:00,0.91725,0.9174,0.91725,0.91735,160000000.0
2009-10-15 20:17:00,0.91735,0.91735,0.9172,0.91725,361200001.0
2009-10-15 20:18:00,0.91725,0.91725,0.917,0.91705,456200000.0
2009-10-15 20:19:00,0.91705,0.91705,0.917,0.917,333400000.0
2009-10-15 20:20:00,0.917,0.91705,0.91695,0.91705,141800000.0
2009-10-15 20:21:00,0.91705,0.91705,0.91695,0.91705,345399999.0
2009-10-15 20:22:00,0.91705,0.9171,0.917,0.9171,356300001.0
2009-10-15 20:23:00,0.9171,0.9173,0.9171,0.91725,382500000.0
2009-10-15 20:24:00,0.91725,0.91725,0.91715,0.91715,312900001.0
2009-10-15 20:25:00,0.9172,0.91725,0.9171,0.9172,334800000.0
2009-10-15 20:26:00,0.9172,0.9173,0.9172,0.91725,244899999.0
2009-10-15 20:27:00,0.91725,0.91735,0.9172,0.9173,479599999.0
2009-10-15 20:28:00,0.9173,0.9175,0.91725,0.91735,445499998.0
2009-10-15 20:29:00,0.91735,0.91735,0.91735,0.91735,154800000.0
2009-10-15 20:30:00,0.91735,0.9174,0.9172,0.9172,318700000.0
2009-10-15 20:31:00,0.91725,0.9173,0.9172,0.91725,304199998.0
2009-10-15 20:32:00,0.91725,0.91735,0.91725,0.91735,199700000.0
2009-10-15 20:33:00,0.91735,0.9174,0.91725,0.91735,219700000.0
2009-10-15 20:34:00,0.91735,0.91745,0.91735,0.9174,199600000.0
2009-10-15 20:35:00,0.9174,0.91745,0.91735,0.9174,231800000.0
2009-10-15 20:36:00,0.9174,0.9176,0.9174,0.91755,750600001.0
2009-10-15 20:37:00,0.91755,0.91755,0.91745,0.91755,229299999.0
2009-10-15 20:38:00,0.9176,0.9176,0.91745,0.9175,220099999.0
2009-10-15 20:39:00,0.91755,0.91755,0.9174,0.91745,107600000.0
2009-10-15 20:40:00,0.91745,0.9175,0.91745,0.9175,77400000.0
2009-10-15 20:41:00,0.9175,0.91755,0.9175,0.9175,67500000.0
2009-10-15 20:42:00,0.91755,0.91765,0.9175,0.9176,1057400001.0
2009-10-15 20:43:00,0.9176,0.9179,0.9176,0.91785,665499999.0
2009-10-15 20:44:00,0.91785,0.9179,0.91785,0.9179,262800001.0
2009-10-15 20:45:00,0.91795,0.91805,0.9179,0.9179,410900002.0
2009-10-15 20:46:00,0.91795,0.91795,0.9178,0.9178,479300005.0
2009-10-15 20:47:00,0.9178,0.9179,0.91775,0.91785,464299998.0
2009-10-15 20:48:00,0.91785,0.9179,0.91785,0.9179,63800001.0
2009-10-15 20:49:00,0.9179,0.91795,0.91785,0.9179,368700001.0
2009-10-15 20:50:00,0.9179,0.9179,0.9179,0.9179,72500000.0
2009-10-15 20:51:00,0.9179,0.9179,0.91785,0.91785,35200000.0
2009-10-15 20:52:00,0.9178,0.9179,0.9178,0.91785,184000000.0
2009-10-15 20:53:00,0.91785,0.9179,0.91785,0.91785,213599999.0
2009-10-15 20:54:00,0.9179,0.9179,0.9178,0.9179,271300000.0
2009-10-15 20:55:00,0.9179,0.91795,0.91785,0.91785,296700001.0
2009-10-15 20:56:00,0.91785,0.9179,0.91775,0.91775,241400000.0
2009-10-15 20:57:00,0.91785,0.91785,0.9177,0.91775,334999999.0
2009-10-15 20:58:00,0.9177,0.91775,0.9177,0.9177,111900000.0
2009-10-15 20:59:00,0.9177,0.9177,0.91755,0.91755,265100000.0
2009-10-15 21:00:00,0.91755,0.9176,0.91745,0.9175,346000000.0
2009-10-15 21:01:00,0.9175,0.91755,0.9175,0.91755,30000000.0
2009-10-15 21:02:00,0.91755,0.91755,0.91745,0.91755,110800000.0
2009-10-15 21:03:00,0.91755,0.9176,0.91755,0.91755,22600000.0
2009-10-15 21:04:00,0.91755,0.91755,0.9175,0.9175,73600000.0
2009-10-15 21:05:00,0.9175,0.9178,0.9175,0.9178,240599999.0
2009-10-15 21:06:00,0.9178,0.9178,0.91775,0.91775,48500000.0
2009-10-15 21:07:00,0.91775,0.9178,0.9177,0.9178,230600000.0
2009-10-15 21:08:00,0.9178,0.91795,0.9178,0.9179,305400000.0
2009-10-15 21:09:00,0.9179,0.9179,0.9178,0.91785,296700000.0
2009-10-15 21:10:00,0.91785,0.91785,0.91775,0.91775,155000000.0
2009-10-15 21:11:00,0.91775,0.91775,0.9177,0.9177,218500000.0
2009-10-15 21:12:00,0.9177,0.91795,0.9177,0.91785,348100001.0
2009-10-15 21:13:00,0.91785,0.9179,0.91785,0.91785,101200000.0
2009-10-15 21:14:00,0.91785,0.9179,0.91775,0.91775,71500000.0
2009-10-15 21:15:00,0.91775,0.91775,0.9177,0.91775,199400000.0
2009-10-15 21:16:00,0.9177,0.91775,0.9176,0.9176,133100000.0
2009-10-15 21:17:00,0.9176,0.9177,0.9176,0.9176,184000000.0
2009-10-15 21:18:00,0.9176,0.91765,0.91755,0.9176,190500000.0
2009-10-15 21:19:00,0.9176,0.9176,0.91755,0.9176,146700000.0
2009-10-15 21:20:00,0.9176,0.9176,0.9175,0.9175,410600000.0
2009-10-15 21:21:00,0.9175,0.9176,0.9175,0.91755,412500000.0
2009-10-15 21:22:00,0.91755,0.91755,0.91745,0.91745,104500000.0
2009-10-15 21:23:00,0.91745,0.91745,0.9174,0.9174,122100000.0
2009-10-15 21:24:00,0.9174,0.91745,0.91725,0.91725,441200000.0
2009-10-15 21:25:00,0.9173,0.9174,0.91725,0.91735,192400000.0
2009-10-15 21:26:00,0.91735,0.91745,0.91725,0.91745,226000000.0
2009-10-15 21:27:00,0.9174,0.91745,0.9174,0.9174,155300000.0
2009-10-15 21:28:00,0.9174,0.91745,0.91715,0.91715,218300000.0
2009-10-15 21:29:00,0.9172,0.9172,0.91705,0.9171,226100000.0
2009-10-15 21:30:00,0.91715,0.91715,0.9171,0.9171,418899996.0
2009-10-15 21:31:00,0.9171,0.91715,0.9171,0.91715,193000000.0
2009-10-15 21:32:00,0.91715,0.91715,0.91715,0.91715,160400000.0
2009-10-15 21:33:00,0.91715,0.9172,0.91715,0.9172,283399998.0
2009-10-15 21:34:00,0.9172,0.9173,0.91715,0.9173,227400000.0
2009-10-15 21:35:00,0.9173,0.9174,0.9173,0.91735,147400000.0
2009-10-15 21:36:00,0.91735,0.91735,0.9171,0.9172,527900000.0
2009-10-15 21:37:00,0.9172,0.91725,0.9172,0.9172,239200000.0
2009-10-15 21:38:00,0.9172,0.9174,0.9172,0.9174,269100000.0
2009-10-15 21:39:00,0.9174,0.91765,0.91735,0.91765,233400000.0
2009-10-15 21:40:00,0.91765,0.91775,0.9175,0.91765,459100000.0
2009-10-15 21:41:00,0.9177,0.9177,0.9176,0.91765,236300000.0
2009-10-15 21:42:00,0.91765,0.91765,0.91755,0.91765,234000000.0
2009-10-15 21:43:00,0.91765,0.91765,0.91745,0.9175,545800000.0
2009-10-15 21:44:00,0.9175,0.9175,0.9173,0.91735,238400001.0
2009-10-15 21:45:00,0.91735,0.91735,0.9172,0.9172,303900001.0
2009-10-15 21:46:00,0.91725,0.9173,0.91725,0.9173,114800000.0
2009-10-15 21:47:00,0.9173,0.91735,0.9173,0.9173,95700000.0
2009-10-15 21:48:00,0.91735,0.9175,0.91735,0.9175,223000000.0
2009-10-15 21:49:00,0.9175,0.9176,0.9175,0.9175,370300001.0
2009-10-15 21:50:00,0.91755,0.9177,0.9175,0.9177,1207300006.0
2009-10-15 21:51:00,0.9177,0.9177,0.9176,0.9177,249299999.0
2009-10-15 21:52:00,0.9177,0.9177,0.91755,0.91755,182400000.0
2009-10-15 21:53:00,0.91755,0.91755,0.91755,0.91755,13400000.0
2009-10-15 21:54:00,0.91755,0.91765,0.91755,0.91765,200900000.0
2009-10-15 21:55:00,0.91765,0.9178,0.9176,0.9178,754400000.0
2009-10-15 21:56:00,0.91775,0.918,0.91775,0.918,1524400000.0
2009-10-15 21:57:00,0.91795,0.91795,0.91785,0.9179,531999998.0
2009-10-15 21:58:00,0.9179,0.91805,0.9179,0.918,846599993.0
2009-10-15 21:59:00,0.918,0.9181,0.918,0.91805,1047500001.0
2009-10-15 22:00:00,0.9181,0.91815,0.91795,0.91795,1215500002.0
2009-10-15 22:01:00,0.918,0.918,0.9173,0.9175,1292000002.0
2009-10-15 22:02:00,0.91745,0.9175,0.91745,0.91745,363800000.0
2009-10-15 22:03:00,0.91745,0.91755,0.9174,0.91755,283200000.0
2009-10-15 22:04:00,0.91755,0.9176,0.9175,0.91755,265300000.0
2009-10-15 22:05:00,0.91755,0.91765,0.9175,0.9175,303800000.0
2009-10-15 22:06:00,0.9175,0.9176,0.9175,0.9176,138600000.0
2009-10-15 22:07:00,0.9176,0.91765,0.9176,0.9176,268300000.0
2009-10-15 22:08:00,0.9176,0.91775,0.9176,0.91765,486200000.0
2009-10-15 22:09:00,0.91765,0.9177,0.9176,0.91765,208800000.0
2009-10-15 22:10:00,0.91765,0.91765,0.91755,0.91765,92000000.0
2009-10-15 22:11:00,0.91765,0.91765,0.9175,0.91765,244000000.0
2009-10-15 22:12:00,0.9177,0.91775,0.9176,0.9177,467600000.0
2009-10-15 22:13:00,0.9177,0.91775,0.9176,0.9176,221600000.0
2009-10-15 22:14:00,0.91765,0.9177,0.9176,0.9176,188800000.0
2009-10-15 22:15:00,0.9176,0.91775,0.9176,0.9177,240600002.0
2009-10-15 22:16:00,0.9177,0.9177,0.9176,0.9176,175400000.0
2009-10-15 22:17:00,0.91765,0.9177,0.91765,0.9177,117000000.0
2009-10-15 22:18:00,0.9177,0.9178,0.9177,0.9177,185500000.0
2009-10-15 22:19:00,0.9177,0.9178,0.9177,0.9177,102400000.0
2009-10-15 22:20:00,0.9177,0.91775,0.91765,0.91765,461700000.0
2009-10-15 22:21:00,0.9177,0.9178,0.9177,0.9177,167200000.0
2009-10-15 22:22:00,0.9177,0.91785,0.9177,0.91785,119300000.0
2009-10-15 22:23:00,0.91785,0.91785,0.91775,0.91775,120400000.0
2009-10-15 22:24:00,0.91775,0.9178,0.9177,0.91775,241800000.0
2009-10-15 22:25:00,0.91775,0.9179,0.91775,0.9178,131200000.0
2009-10-15 22:26:00,0.9178,0.91795,0.9178,0.91795,214900000.0
2009-10-15 22:27:00,0.91795,0.91795,0.91795,0.91795,35900000.0
2009-10-15 22:28:00,0.91795,0.91795,0.91795,0.91795,17700000.0
2009-10-15 22:29:00,0.9179,0.91795,0.9179,0.9179,46100000.0
2009-10-15 22:30:00,0.9179,0.918,0.9179,0.918,223300000.0
2009-10-15 22:31:00,0.918,0.918,0.918,0.918,46600000.0
2009-10-15 22:32:00,0.918,0.918,0.9179,0.91795,275900000.0
2009-10-15 22:33:00,0.91795,0.91825,0.91795,0.9181,976099996.0
2009-10-15 22:34:00,0.91805,0.91815,0.91795,0.91805,477999999.0
2009-10-15 22:35:00,0.918,0.918,0.91785,0.9179,516000000.0
2009-10-15 22:36:00,0.91785,0.91795,0.91785,0.91785,392899999.0
2009-10-15 22:37:00,0.91785,0.9179,0.91785,0.91785,312000000.0
2009-10-15 22:38:00,0.91785,0.91805,0.9178,0.91805,684900002.0
2009-10-15 22:39:00,0.918,0.91805,0.9179,0.918,221699998.0
2009-10-15 22:40:00,0.91805,0.91805,0.91795,0.91805,154000000.0
2009-10-15 22:41:00,0.918,0.91805,0.918,0.91805,64800000.0
2009-10-15 22:42:00,0.91805,0.9181,0.91785,0.91795,149500000.0
2009-10-15 22:43:00,0.91795,0.91795,0.91795,0.91795,68000000.0
2009-10-15 22:44:00,0.91795,0.9183,0.91795,0.91815,417699999.0
2009-10-15 22:45:00,0.91815,0.91825,0.9181,0.91825,336200000.0
2009-10-15 22:46:00,0.91825,0.9183,0.91815,0.9182,42400000.0
2009-10-15 22:47:00,0.9182,0.91825,0.91815,0.91825,47300000.0
2009-10-15 22:48:00,0.91825,0.91825,0.91815,0.9182,174900000.0
2009-10-15 22:49:00,0.9182,0.9183,0.9182,0.91825,180900000.0
2009-10-15 22:50:00,0.91825,0.91825,0.9182,0.9182,37800000.0
2009-10-15 22:51:00,0.9182,0.9183,0.9182,0.91825,202100000.0
2009-10-15 22:52:00,0.91825,0.91845,0.9182,0.91825,231100000.0
2009-10-15 22:53:00,0.9182,0.91825,0.91815,0.91815,79400000.0
2009-10-15 22:54:00,0.91815,0.9182,0.9181,0.9181,258200000.0
2009-10-15 22:55:00,0.91815,0.9182,0.9181,0.91815,106600000.0
2009-10-15 22:56:00,0.91805,0.91815,0.91805,0.91815,86800000.0
2009-10-15 22:57:00,0.91815,0.9183,0.91815,0.9182,189100000.0
2009-10-15 22:58:00,0.9182,0.91835,0.9182,0.9183,128100000.0
2009-10-15 22:59:00,0.9183,0.9186,0.9183,0.91855,94700000.0
2009-10-15 23:00:00,0.91855,0.9186,0.91835,0.91835,21700000.0
2009-10-15 23:01:00,0.91835,0.91835,0.91835,0.91835,5000000.0
2009-10-15 23:02:00,0.91835,0.9184,0.9182,0.91825,29800000.0
2009-10-15 23:03:00,0.91825,0.91835,0.918,0.9182,38200000.0
2009-10-15 23:04:00,0.9182,0.9182,0.91805,0.9181,22400000.0
2009-10-15 23:05:00,0.91805,0.9183,0.91805,0.91825,23000000.0
2009-10-15 23:06:00,0.91825,0.91835,0.91825,0.91835,10000000.0
2009-10-15 23:07:00,0.91835,0.91835,0.9183,0.9183,6000000.0
2009-10-15 23:08:00,0.9182,0.9183,0.9182,0.9183,4000000.0
2009-10-15 23:09:00,0.9183,0.91835,0.9181,0.91835,33000000.0
2009-10-15 23:10:00,0.91845,0.91845,0.91845,0.91845,14000000.0
2009-10-15 23:11:00,0.91845,0.91845,0.91845,0.91845,4000000.0
2009-10-15 23:12:00,0.91828,0.91835,0.91805,0.91829,300500000.0
2009-10-15 23:13:00,0.91845,0.91845,0.91845,0.91845,4000000.0
2009-10-15 23:14:00,0.91833,0.91838,0.91824,0.91824,15200000.0
2009-10-15 23:15:00,0.9184,0.9184,0.9184,0.9184,1200000.0
2009-10-15 23:16:00,0.9184,0.9184,0.9184,0.9184,5800000.0
2009-10-15 23:17:00,0.9184,0.9184,0.9184,0.9184,6000000.0
2009-10-15 23:18:00,0.9184,0.9185,0.9184,0.9185,4000000.0
2009-10-15 23:19:00,0.9185,0.9185,0.9185,0.9185,6000000.0
2009-10-15 23:20:00,0.9185,0.9185,0.9185,0.9185,4000000.0
2009-10-15 23:21:00,0.9185,0.9185,0.9185,0.9185,1000000.0
2009-10-15 23:22:00,0.91831,0.91838,0.91822,0.91822,287400000.0
2009-10-15 23:23:00,0.91845,0.9185,0.91845,0.9185,12600000.0
2009-10-15 23:24:00,0.91845,0.91845,0.9184,0.9184,31300000.0
2009-10-15 23:25:00,0.91823,0.9183,0.9182,0.91828,141600000.0
2009-10-15 23:26:00,0.9184,0.9185,0.91835,0.91845,41800000.0
2009-10-15 23:27:00,0.91845,0.9185,0.9184,0.91845,42200000.0
2009-10-15 23:28:00,0.9184,0.9184,0.9184,0.9184,38600000.0
2009-10-15 23:29:00,0.91833,0.91835,0.91827,0.91833,173100000.0
2009-10-15 23:30:00,0.9184,0.9184,0.91835,0.91835,32600000.0
2009-10-15 23:31:00,0.9184,0.9184,0.9184,0.9184,7000000.0
2009-10-15 23:32:00,0.9184,0.9184,0.91835,0.91835,6000000.0
2009-10-15 23:33:00,0.91835,0.91835,0.91805,0.91805,33300000.0
2009-10-15 23:34:00,0.918,0.91815,0.918,0.91805,52800000.0
2009-10-15 23:35:00,0.91805,0.9181,0.91805,0.91805,6000000.0
2009-10-15 23:36:00,0.918,0.9181,0.918,0.9181,16700000.0
2009-10-15 23:37:00,0.9181,0.9181,0.9181,0.9181,3000000.0
2009-10-15 23:38:00,0.9181,0.9181,0.91805,0.91805,7600000.0
2009-10-15 23:39:00,0.91805,0.91805,0.918,0.91805,8600000.0
2009-10-15 23:40:00,0.91805,0.9182,0.91805,0.9182,11400000.0
2009-10-15 23:41:00,0.91815,0.91815,0.91815,0.91815,1000000.0
2009-10-15 23:42:00,0.9182,0.9182,0.9182,0.9182,1000000.0
2009-10-15 23:43:00,0.9182,0.9182,0.9181,0.91815,35800000.0
2009-10-15 23:44:00,0.9183,0.9183,0.9181,0.9181,17300000.0
2009-10-15 23:45:00,0.9181,0.91815,0.9181,0.91815,2000000.0
2009-10-15 23:46:00,0.91835,0.91835,0.91815,0.91815,14000000.0
2009-10-15 23:47:00,0.91815,0.9183,0.91815,0.9183,5000000.0
2009-10-15 23:48:00,0.9182,0.91835,0.91815,0.91835,56600000.0
2009-10-15 23:49:00,0.91835,0.91855,0.91835,0.9184,98200000.0
2009-10-15 23:50:00,0.91845,0.9185,0.91845,0.9185,32100000.0
2009-10-15 23:51:00,0.9185,0.9185,0.9184,0.91845,63800000.0
2009-10-15 23:52:00,0.91845,0.91845,0.91845,0.91845,3000000.0
2009-10-15 23:53:00,0.91845,0.91845,0.91835,0.9184,13100000.0
2009-10-15 23:54:00,0.91825,0.9183,0.91815,0.9182,21500000.0
2009-10-15 23:55:00,0.91815,0.91825,0.91815,0.9182,11600000.0
2009-10-15 23:56:00,0.9182,0.9184,0.91815,0.9183,43200000.0
2009-10-15 23:57:00,0.91825,0.9184,0.9182,0.9183,39600000.0
2009-10-15 23:58:00,0.9183,0.91845,0.91805,0.91825,203200000.0
2009-10-15 23:59:00,0.9182,0.9185,0.918,0.91845,162700000.0
2009-10-16 00:00:00,0.9185,0.91865,0.91845,0.9186,119000000.0
2009-10-16 00:01:00,0.91855,0.9186,0.91855,0.9186,4000000.0
2009-10-16 00:02:00,0.91855,0.91865,0.9185,0.9186,42400000.0
2009-10-16 00:03:00,0.9186,0.9186,0.91855,0.9186,4000000.0
2009-10-16 00:04:00,0.9186,0.91865,0.9186,0.91865,15600000.0
2009-10-16 00:05:00,0.91865,0.91865,0.9186,0.91865,9200000.0
2009-10-16 00:06:00,0.91865,0.91875,0.91865,0.91875,23800000.0
2009-10-16 00:07:00,0.91875,0.9188,0.91875,0.91875,11200000.0
2009-10-16 00:08:00,0.91875,0.9188,0.91875,0.9188,12400000.0
2009-10-16 00:09:00,0.9188,0.9188,0.91875,0.91875,4000000.0
2009-10-16 00:10:00,0.91875,0.91875,0.91855,0.91855,35300000.0
2009-10-16 00:11:00,0.91845,0.91855,0.9184,0.91845,31100000.0
2009-10-16 00:12:00,0.91845,0.91845,0.9184,0.9184,2000000.0
2009-10-16 00:13:00,0.9184,0.9184,0.9184,0.9184,6900000.0
2009-10-16 00:14:00,0.9184,0.91865,0.91835,0.9185,119500000.0
2009-10-16 00:15:00,0.9185,0.91855,0.9183,0.9183,126600000.0
2009-10-16 00:16:00,0.91835,0.91845,0.91835,0.91845,14200000.0
2009-10-16 00:17:00,0.91845,0.9186,0.91845,0.91855,9200000.0
2009-10-16 00:18:00,0.91865,0.91865,0.9185,0.91855,7200000.0
2009-10-16 00:19:00,0.9185,0.9186,0.91845,0.9185,39500000.0
2009-10-16 00:20:00,0.9185,0.9185,0.9183,0.9183,82600000.0
2009-10-16 00:21:00,0.9183,0.9183,0.9183,0.9183,66300000.0
2009-10-16 00:22:00,0.9183,0.91835,0.9183,0.91835,89000000.0
2009-10-16 00:23:00,0.9183,0.9184,0.9183,0.91835,106400000.0
2009-10-16 00:24:00,0.91835,0.91835,0.9183,0.9183,99900000.0
2009-10-16 00:25:00,0.9183,0.9183,0.9183,0.9183,66700000.0
2009-10-16 00:26:00,0.9183,0.9183,0.9183,0.9183,102900000.0
2009-10-16 00:27:00,0.9183,0.91835,0.9183,0.91835,68900000.0
2009-10-16 00:28:00,0.9183,0.9183,0.91825,0.91825,130300000.0
2009-10-16 00:29:00,0.91825,0.91825,0.91825,0.91825,37000000.0
2009-10-16 00:30:00,0.91825,0.91825,0.91825,0.91825,38000000.0
2009-10-16 00:31:00,0.91825,0.91825,0.9179,0.9179,90800000.0
2009-10-16 00:32:00,0.9179,0.91805,0.9179,0.918,32200000.0
2009-10-16 00:33:00,0.918,0.9181,0.918,0.91805,68400000.0
2009-10-16 00:34:00,0.91805,0.91805,0.91795,0.91795,9800000.0
2009-10-16 00:35:00,0.91795,0.91795,0.9178,0.9179,69000000.0
2009-10-16 00:36:00,0.9179,0.9179,0.9179,0.9179,9000000.0
2009-10-16 00:37:00,0.9179,0.91795,0.91775,0.9179,123000000.0
2009-10-16 00:38:00,0.9179,0.91795,0.9179,0.9179,78300000.0
2009-10-16 00:39:00,0.9179,0.918,0.9179,0.918,61000000.0
2009-10-16 00:40:00,0.918,0.918,0.918,0.918,2800000.0
2009-10-16 00:41:00,0.918,0.9181,0.918,0.9181,45200000.0
2009-10-16 00:42:00,0.91815,0.91815,0.91805,0.91805,72400000.0
2009-10-16 00:43:00,0.91805,0.9181,0.91805,0.91805,47600000.0
2009-10-16 00:44:00,0.91805,0.91805,0.91805,0.91805,10800000.0
2009-10-16 00:45:00,0.91805,0.91805,0.91805,0.91805,7200000.0
2009-10-16 00:46:00,0.91805,0.91805,0.91805,0.91805,2400000.0
2009-10-16 00:47:00,0.91805,0.91805,0.91805,0.91805,26400000.0
2009-10-16 00:48:00,0.91805,0.91805,0.91805,0.91805,4800000.0
2009-10-16 00:49:00,0.91805,0.91805,0.91795,0.91795,20800000.0
2009-10-16 00:50:00,0.91795,0.918,0.91795,0.918,13400000.0
2009-10-16 00:51:00,0.918,0.91805,0.918,0.918,59000000.0
2009-10-16 00:52:00,0.918,0.91805,0.918,0.918,53600000.0
2009-10-16 00:53:00,0.918,0.91805,0.91775,0.91775,135700000.0
2009-10-16 00:54:00,0.91775,0.91785,0.91775,0.91775,62200000.0
2009-10-16 00:55:00,0.9177,0.9177,0.9173,0.9173,200900000.0
2009-10-16 00:56:00,0.9173,0.9174,0.9173,0.91735,244700000.0
2009-10-16 00:57:00,0.91735,0.9174,0.91725,0.91725,152500000.0
2009-10-16 00:58:00,0.91725,0.9173,0.91715,0.9172,156500000.0
2009-10-16 00:59:00,0.9172,0.9173,0.91715,0.91725,46000000.0
2009-10-16 01:00:00,0.91725,0.9173,0.9172,0.91725,106000000.0
2009-10-16 01:01:00,0.91725,0.9173,0.9172,0.9173,72800000.0
2009-10-16 01:02:00,0.9173,0.91735,0.9172,0.91725,306100000.0
2009-10-16 01:03:00,0.91725,0.9173,0.91725,0.9173,57400000.0
2009-10-16 01:04:00,0.9173,0.9173,0.91725,0.91725,53600000.0
2009-10-16 01:05:00,0.91725,0.9173,0.91725,0.91725,44800000.0
2009-10-16 01:06:00,0.91725,0.9173,0.91725,0.9173,60200000.0
2009-10-16 01:07:00,0.9173,0.9173,0.9173,0.9173,2200000.0
2009-10-16 01:08:00,0.9173,0.9173,0.9173,0.9173,2200000.0
2009-10-16 01:09:00,0.91725,0.9173,0.91725,0.9173,105900000.0
2009-10-16 01:10:00,0.9173,0.9173,0.91725,0.9173,319200000.0
2009-10-16 01:11:00,0.9173,0.9173,0.91715,0.9172,587000000.0
2009-10-16 01:12:00,0.9172,0.91735,0.9172,0.91725,196700000.0
2009-10-16 01:13:00,0.91725,0.91725,0.91715,0.91715,163500000.0
2009-10-16 01:14:00,0.91715,0.91715,0.9171,0.91715,124700000.0
2009-10-16 01:15:00,0.91715,0.91725,0.917,0.917,223500000.0
2009-10-16 01:16:00,0.917,0.917,0.917,0.917,264600000.0
2009-10-16 01:17:00,0.91695,0.917,0.91695,0.917,112000000.0
2009-10-16 01:18:00,0.917,0.9171,0.917,0.91705,79800000.0
2009-10-16 01:19:00,0.917,0.91705,0.917,0.91705,78300000.0
2009-10-16 01:20:00,0.91705,0.9171,0.917,0.91705,97400000.0
2009-10-16 01:21:00,0.91705,0.91705,0.91705,0.91705,23400000.0
2009-10-16 01:22:00,0.91705,0.9171,0.91705,0.9171,97900000.0
2009-10-16 01:23:00,0.9171,0.9171,0.9171,0.9171,67200000.0
2009-10-16 01:24:00,0.9171,0.9171,0.9171,0.9171,39700000.0
2009-10-16 01:25:00,0.9171,0.91715,0.9171,0.91715,73700000.0
2009-10-16 01:26:00,0.91715,0.91715,0.91705,0.9171,89199999.0
2009-10-16 01:27:00,0.9171,0.9171,0.9171,0.9171,115900000.0
2009-10-16 01:28:00,0.91703,0.91703,0.91685,0.91699,50400000.0
2009-10-16 01:29:00,0.9171,0.9171,0.917,0.917,131700000.0
2009-10-16 01:30:00,0.917,0.91705,0.91695,0.91695,102900000.0
2009-10-16 01:31:00,0.91695,0.917,0.9166,0.91665,519620001.0
2009-10-16 01:32:00,0.91665,0.91665,0.9158,0.916,506800000.0
2009-10-16 01:33:00,0.91595,0.91615,0.9159,0.916,317600000.0
2009-10-16 01:34:00,0.91595,0.91605,0.9159,0.91595,306800000.0
2009-10-16 01:35:00,0.91595,0.9161,0.91595,0.916,128900000.0
2009-10-16 01:36:00,0.91605,0.9161,0.91595,0.91605,322300000.0
2009-10-16 01:37:00,0.91605,0.91605,0.91585,0.91595,203500000.0
2009-10-16 01:38:00,0.9159,0.9159,0.9157,0.91575,305600000.0
2009-10-16 01:39:00,0.9157,0.9157,0.9151,0.9151,446200000.0
2009-10-16 01:40:00,0.9151,0.91525,0.91505,0.91515,315000000.0
2009-10-16 01:41:00,0.91515,0.9152,0.91505,0.91515,127400000.0
2009-10-16 01:42:00,0.91515,0.91535,0.91515,0.9153,197200000.0
2009-10-16 01:43:00,0.91535,0.91535,0.9151,0.91525,317600000.0
2009-10-16 01:44:00,0.91525,0.91565,0.9152,0.9156,538800000.0
2009-10-16 01:45:00,0.9156,0.9156,0.91535,0.91535,304900000.0
2009-10-16 01:46:00,0.91535,0.9154,0.9153,0.9153,180400000.0
2009-10-16 01:47:00,0.9153,0.9153,0.91515,0.9152,188600000.0
2009-10-16 01:48:00,0.9152,0.9154,0.9152,0.91535,141400000.0
2009-10-16 01:49:00,0.91535,0.91545,0.9153,0.9154,214600000.0
2009-10-16 01:50:00,0.91535,0.9154,0.91535,0.9154,218600000.0
2009-10-16 01:51:00,0.9154,0.91545,0.9152,0.91535,253800000.0
2009-10-16 01:52:00,0.91535,0.91535,0.9152,0.91525,91000000.0
2009-10-16 01:53:00,0.91525,0.91525,0.91515,0.91525,62000000.0
2009-10-16 01:54:00,0.91525,0.91525,0.91525,0.91525,29800000.0
2009-10-16 01:55:00,0.91525,0.9154,0.91525,0.9154,170300000.0
2009-10-16 01:56:00,0.91535,0.9154,0.91535,0.91535,70000000.0
2009-10-16 01:57:00,0.91535,0.91545,0.91525,0.91535,153600000.0
2009-10-16 01:58:00,0.91535,0.91535,0.9153,0.9153,17400000.0
2009-10-16 01:59:00,0.9153,0.91535,0.91525,0.91525,48400000.0
2009-10-16 02:00:00,0.91525,0.91535,0.91515,0.9152,245300000.0
2009-10-16 02:01:00,0.9152,0.91535,0.91515,0.9152,200200000.0
2009-10-16 02:02:00,0.91515,0.91525,0.91505,0.91515,112100000.0
2009-10-16 02:03:00,0.91515,0.91515,0.91505,0.9151,159300000.0
2009-10-16 02:04:00,0.9151,0.91515,0.91505,0.9151,358000000.0
2009-10-16 02:05:00,0.9151,0.91515,0.91505,0.91505,361200000.0
2009-10-16 02:06:00,0.91505,0.9151,0.9149,0.91495,310800000.0
2009-10-16 02:07:00,0.91495,0.915,0.9149,0.91495,234200000.0
2009-10-16 02:08:00,0.91495,0.91525,0.91495,0.9151,239300000.0
2009-10-16 02:09:00,0.9151,0.91535,0.9151,0.91535,136700000.0
2009-10-16 02:10:00,0.91535,0.91535,0.9152,0.91525,92200000.0
2009-10-16 02:11:00,0.91525,0.91525,0.91515,0.91515,60500000.0
2009-10-16 02:12:00,0.91525,0.91535,0.91515,0.91525,117900000.0
2009-10-16 02:13:00,0.91525,0.91535,0.91525,0.91525,196400000.0
2009-10-16 02:14:00,0.91525,0.9153,0.91525,0.91525,39000000.0
2009-10-16 02:15:00,0.91525,0.91555,0.91525,0.9155,405200000.0
2009-10-16 02:16:00,0.9155,0.9156,0.91545,0.91545,484500000.0
2009-10-16 02:17:00,0.91545,0.9155,0.91525,0.9153,313000000.0
2009-10-16 02:18:00,0.9153,0.91535,0.9153,0.9153,184400000.0
2009-10-16 02:19:00,0.9153,0.91535,0.9152,0.9153,190400000.0
2009-10-16 02:20:00,0.9153,0.9153,0.9153,0.9153,236200000.0
2009-10-16 02:21:00,0.9153,0.91535,0.91515,0.9152,299200000.0
2009-10-16 02:22:00,0.9152,0.91535,0.91515,0.91525,866300000.0
2009-10-16 02:23:00,0.9152,0.91535,0.9152,0.91535,355100000.0
2009-10-16 02:24:00,0.9153,0.91545,0.9153,0.91545,395200000.0
2009-10-16 02:25:00,0.91545,0.91565,0.91545,0.9156,548100000.0
2009-10-16 02:26:00,0.9156,0.9158,0.9156,0.91565,261900000.0
2009-10-16 02:27:00,0.91565,0.91565,0.91545,0.91545,515400000.0
2009-10-16 02:28:00,0.91545,0.91545,0.9153,0.9154,424800000.0
2009-10-16 02:29:00,0.9154,0.9155,0.9153,0.91535,633700000.0
2009-10-16 02:30:00,0.91535,0.91535,0.9152,0.9153,274700000.0
2009-10-16 02:31:00,0.9153,0.9154,0.9153,0.91535,497000000.0
2009-10-16 02:32:00,0.91535,0.91545,0.91535,0.91535,474500000.0
2009-10-16 02:33:00,0.91535,0.91535,0.91525,0.91535,143100000.0
2009-10-16 02:34:00,0.91535,0.91535,0.9152,0.91535,147400000.0
2009-10-16 02:35:00,0.91535,0.91535,0.9152,0.9152,86200000.0
2009-10-16 02:36:00,0.91525,0.91525,0.91505,0.9152,262100000.0
2009-10-16 02:37:00,0.91515,0.9153,0.91515,0.9153,213400000.0
2009-10-16 02:38:00,0.9153,0.9153,0.91525,0.9153,122400000.0
2009-10-16 02:39:00,0.9153,0.9153,0.91525,0.91525,340000000.0
2009-10-16 02:40:00,0.91525,0.91535,0.9152,0.9153,356400000.0
2009-10-16 02:41:00,0.9153,0.9155,0.9153,0.91545,224500000.0
2009-10-16 02:42:00,0.91545,0.91545,0.91535,0.9154,372800000.0
2009-10-16 02:43:00,0.9154,0.9154,0.91535,0.9154,167600000.0
2009-10-16 02:44:00,0.9154,0.9154,0.91535,0.9154,153000000.0
2009-10-16 02:45:00,0.9154,0.9154,0.91525,0.91525,133400000.0
2009-10-16 02:46:00,0.91525,0.9153,0.9152,0.9153,346300000.0
2009-10-16 02:47:00,0.9153,0.9154,0.9151,0.91515,264700000.0
2009-10-16 02:48:00,0.91515,0.91525,0.91505,0.91525,254300000.0
2009-10-16 02:49:00,0.9152,0.91525,0.91505,0.9151,593200000.0
2009-10-16 02:50:00,0.9151,0.9151,0.915,0.915,426000000.0
2009-10-16 02:51:00,0.915,0.915,0.91495,0.915,83600000.0
2009-10-16 02:52:00,0.915,0.91525,0.915,0.9152,328000000.0
2009-10-16 02:53:00,0.9152,0.9152,0.91515,0.9152,267400000.0
2009-10-16 02:54:00,0.91515,0.91515,0.9151,0.9151,250300000.0
2009-10-16 02:55:00,0.9151,0.91545,0.9151,0.91545,389200000.0
2009-10-16 02:56:00,0.91545,0.9155,0.91535,0.91545,485100001.0
2009-10-16 02:57:00,0.91545,0.9155,0.9154,0.91545,607500000.0
2009-10-16 02:58:00,0.91545,0.9155,0.91535,0.91535,463799999.0
2009-10-16 02:59:00,0.9154,0.91545,0.91535,0.9154,342800000.0
2009-10-16 03:00:00,0.9154,0.9154,0.9152,0.9154,505400000.0
2009-10-16 03:01:00,0.9154,0.91545,0.91535,0.9154,173700000.0
2009-10-16 03:02:00,0.9154,0.91545,0.91535,0.91535,248600000.0
2009-10-16 03:03:00,0.91535,0.9154,0.9153,0.91535,255300000.0
2009-10-16 03:04:00,0.91535,0.91545,0.91535,0.91545,161400000.0
2009-10-16 03:05:00,0.91545,0.9155,0.9154,0.9155,191300000.0
2009-10-16 03:06:00,0.91545,0.91565,0.9154,0.91545,359200000.0
2009-10-16 03:07:00,0.91545,0.9155,0.91545,0.9155,124800000.0
2009-10-16 03:08:00,0.91555,0.91575,0.91545,0.9157,295300000.0
2009-10-16 03:09:00,0.9157,0.91585,0.91565,0.9158,530400000.0
2009-10-16 03:10:00,0.9158,0.91585,0.9156,0.9157,400600000.0
2009-10-16 03:11:00,0.9157,0.91585,0.9157,0.91575,512300000.0
2009-10-16 03:12:00,0.91575,0.91575,0.91575,0.91575,72000000.0
2009-10-16 03:13:00,0.9157,0.9158,0.9157,0.9158,234100000.0
2009-10-16 03:14:00,0.9158,0.916,0.9158,0.916,304200000.0
2009-10-16 03:15:00,0.91595,0.916,0.9159,0.916,261400000.0
2009-10-16 03:16:00,0.916,0.91605,0.91595,0.91605,392800001.0
2009-10-16 03:17:00,0.91605,0.9161,0.91595,0.916,712700000.0
2009-10-16 03:18:00,0.916,0.9161,0.91595,0.916,431800000.0
2009-10-16 03:19:00,0.916,0.916,0.91595,0.91595,319100000.0
2009-10-16 03:20:00,0.91595,0.91595,0.91555,0.91565,572900000.0
2009-10-16 03:21:00,0.91565,0.9158,0.91565,0.91575,261800000.0
2009-10-16 03:22:00,0.91575,0.91585,0.91565,0.9158,358100000.0
2009-10-16 03:23:00,0.9158,0.91595,0.91575,0.91595,339000000.0
2009-10-16 03:24:00,0.91595,0.91595,0.91585,0.9159,198900000.0
2009-10-16 03:25:00,0.91585,0.91595,0.91585,0.9159,239500000.0
2009-10-16 03:26:00,0.9159,0.91595,0.9159,0.91595,368400000.0
2009-10-16 03:27:00,0.9159,0.916,0.9159,0.91595,442000000.0
2009-10-16 03:28:00,0.91595,0.916,0.91595,0.916,152200000.0
2009-10-16 03:29:00,0.916,0.916,0.9157,0.9157,159400000.0
2009-10-16 03:30:00,0.91575,0.9159,0.9157,0.91585,367700000.0
2009-10-16 03:31:00,0.9158,0.9158,0.9154,0.91555,509800000.0
2009-10-16 03:32:00,0.91555,0.9156,0.9155,0.91555,168800000.0
2009-10-16 03:33:00,0.91555,0.9156,0.91555,0.9156,32100000.0
2009-10-16 03:34:00,0.91555,0.9156,0.9155,0.91555,152200000.0
2009-10-16 03:35:00,0.91565,0.9158,0.91565,0.9158,238300000.0
2009-10-16 03:36:00,0.9158,0.9158,0.91565,0.9157,286400000.0
2009-10-16 03:37:00,0.9157,0.91575,0.9157,0.91575,211600000.0
2009-10-16 03:38:00,0.91575,0.91585,0.91575,0.9158,105200000.0
2009-10-16 03:39:00,0.9158,0.9158,0.9158,0.9158,276100000.0
2009-10-16 03:40:00,0.91575,0.9158,0.91575,0.91575,481000000.0
2009-10-16 03:41:00,0.91575,0.91585,0.91575,0.9158,376800000.0
2009-10-16 03:42:00,0.9158,0.91585,0.9158,0.9158,248600000.0
2009-10-16 03:43:00,0.9158,0.9158,0.91555,0.9156,308600000.0
2009-10-16 03:44:00,0.9156,0.91565,0.91545,0.91555,252000000.0
2009-10-16 03:45:00,0.91555,0.91555,0.91515,0.9152,211300000.0
2009-10-16 03:46:00,0.9152,0.91545,0.9152,0.91545,508800000.0
2009-10-16 03:47:00,0.91545,0.91585,0.9154,0.91585,463100000.0
2009-10-16 03:48:00,0.91585,0.91595,0.91575,0.91585,381000000.0
2009-10-16 03:49:00,0.91585,0.91585,0.91575,0.91585,310000000.0
2009-10-16 03:50:00,0.91585,0.9159,0.9156,0.9156,354600000.0
2009-10-16 03:51:00,0.9156,0.91565,0.9156,0.91565,117600000.0
2009-10-16 03:52:00,0.91565,0.91565,0.91555,0.91555,125900000.0
2009-10-16 03:53:00,0.91555,0.9156,0.9155,0.91555,431999999.0
2009-10-16 03:54:00,0.91555,0.91555,0.91545,0.9155,584500000.0
2009-10-16 03:55:00,0.9155,0.91565,0.9155,0.91565,374299998.0
2009-10-16 03:56:00,0.91565,0.9157,0.91565,0.9157,219200000.0
2009-10-16 03:57:00,0.91575,0.91575,0.91565,0.91565,182000000.0
2009-10-16 03:58:00,0.91565,0.9157,0.91565,0.91565,270700000.0
2009-10-16 03:59:00,0.91565,0.91585,0.91565,0.91575,334500000.0
2009-10-16 04:00:00,0.91575,0.9159,0.91575,0.9159,294700000.0
2009-10-16 04:01:00,0.91585,0.916,0.9158,0.91595,540500000.0
2009-10-16 04:02:00,0.91595,0.91605,0.91585,0.916,151500000.0
2009-10-16 04:03:00,0.916,0.916,0.91595,0.916,152599999.0
2009-10-16 04:04:00,0.916,0.91615,0.91595,0.91605,433100000.0
2009-10-16 04:05:00,0.91605,0.91605,0.916,0.916,60300000.0
2009-10-16 04:06:00,0.916,0.91605,0.916,0.916,13600000.0
2009-10-16 04:07:00,0.916,0.91605,0.916,0.916,29700000.0
2009-10-16 04:08:00,0.916,0.91605,0.91595,0.91595,418600000.0
2009-10-16 04:09:00,0.916,0.91605,0.91595,0.91605,213000000.0
2009-10-16 04:10:00,0.916,0.91605,0.91575,0.91585,329800001.0
2009-10-16 04:11:00,0.91585,0.91585,0.91575,0.91575,303200004.0
2009-10-16 04:12:00,0.9158,0.91585,0.9157,0.91575,76700000.0
2009-10-16 04:13:00,0.9157,0.9157,0.9156,0.91565,235000000.0
2009-10-16 04:14:00,0.9156,0.9156,0.9155,0.9155,254700000.0
2009-10-16 04:15:00,0.9155,0.91555,0.91535,0.91555,134200000.0
2009-10-16 04:16:00,0.9155,0.9155,0.91545,0.91545,77100000.0
2009-10-16 04:17:00,0.91545,0.9155,0.91535,0.91535,244400000.0
2009-10-16 04:18:00,0.9154,0.91545,0.9153,0.9153,707100001.0
2009-10-16 04:19:00,0.9153,0.91535,0.9151,0.91525,740000001.0
2009-10-16 04:20:00,0.91525,0.9154,0.91525,0.91535,358800000.0
2009-10-16 04:21:00,0.91535,0.91535,0.91525,0.91525,301800000.0
2009-10-16 04:22:00,0.91525,0.9153,0.91515,0.9153,283800000.0
2009-10-16 04:23:00,0.91525,0.9153,0.91515,0.91525,524299999.0
2009-10-16 04:24:00,0.91525,0.91525,0.9149,0.9149,576000000.0
2009-10-16 04:25:00,0.9149,0.9149,0.9145,0.9146,1069100004.0
2009-10-16 04:26:00,0.9146,0.91485,0.9146,0.9148,594800002.0
2009-10-16 04:27:00,0.91475,0.91475,0.9144,0.9144,1045399999.0
2009-10-16 04:28:00,0.9145,0.91455,0.9142,0.91425,1071200005.0
2009-10-16 04:29:00,0.91425,0.9143,0.91405,0.91405,999399998.0
2009-10-16 04:30:00,0.91405,0.91405,0.91385,0.91385,412600000.0
2009-10-16 04:31:00,0.9138,0.91385,0.91355,0.9136,302000000.0
2009-10-16 04:32:00,0.9136,0.9136,0.91285,0.91285,407600000.0
2009-10-16 04:33:00,0.91285,0.91325,0.91285,0.9132,820900000.0
2009-10-16 04:34:00,0.9132,0.9132,0.9128,0.9128,512400000.0
2009-10-16 04:35:00,0.9128,0.91285,0.9126,0.91265,150900000.0
2009-10-16 04:36:00,0.91255,0.9126,0.9124,0.91245,284600000.0
2009-10-16 04:37:00,0.91245,0.9126,0.91245,0.9126,258100000.0
2009-10-16 04:38:00,0.9126,0.9126,0.91215,0.91215,459700000.0
2009-10-16 04:39:00,0.91205,0.9121,0.912,0.91205,139000000.0
2009-10-16 04:40:00,0.91205,0.9121,0.91205,0.91205,327400000.0
2009-10-16 04:41:00,0.91205,0.91215,0.912,0.912,357700001.0
2009-10-16 04:42:00,0.912,0.9121,0.912,0.91205,397599998.0
2009-10-16 04:43:00,0.91205,0.91205,0.9118,0.9119,281899999.0
2009-10-16 04:44:00,0.9119,0.9119,0.9117,0.9118,969499998.0
2009-10-16 04:45:00,0.9118,0.9119,0.91175,0.9119,293300000.0
2009-10-16 04:46:00,0.91175,0.9118,0.91165,0.91165,441500000.0
2009-10-16 04:47:00,0.91165,0.9118,0.9116,0.9117,483000000.0
2009-10-16 04:48:00,0.9117,0.91215,0.9117,0.91215,652700000.0
2009-10-16 04:49:00,0.9122,0.91255,0.9122,0.91245,388600000.0
2009-10-16 04:50:00,0.91245,0.9125,0.91235,0.91245,530100000.0
2009-10-16 04:51:00,0.91245,0.91245,0.9122,0.91225,231500000.0
2009-10-16 04:52:00,0.91225,0.9123,0.9122,0.91225,337000000.0
2009-10-16 04:53:00,0.91225,0.9123,0.91215,0.91215,208400000.0
2009-10-16 04:54:00,0.91215,0.91245,0.91215,0.9124,675000000.0
2009-10-16 04:55:00,0.91235,0.91245,0.91215,0.91235,522600000.0
2009-10-16 04:56:00,0.91235,0.9124,0.9119,0.9119,561500000.0
2009-10-16 04:57:00,0.9119,0.912,0.9118,0.9119,242500000.0
2009-10-16 04:58:00,0.9119,0.9119,0.91185,0.91185,192600000.0
2009-10-16 04:59:00,0.91185,0.9119,0.91185,0.91185,243200000.0
2009-10-16 05:00:00,0.91185,0.9119,0.91185,0.9119,305100000.0
2009-10-16 05:01:00,0.9119,0.91205,0.91185,0.91195,377900000.0
2009-10-16 05:02:00,0.91195,0.9121,0.91195,0.912,255700000.0
2009-10-16 05:03:00,0.912,0.91215,0.912,0.91215,489000000.0
2009-10-16 05:04:00,0.91215,0.91225,0.9121,0.9122,473200000.0
2009-10-16 05:05:00,0.9122,0.91225,0.912,0.91205,467699999.0
2009-10-16 05:06:00,0.91205,0.91205,0.912,0.912,91900000.0
2009-10-16 05:07:00,0.912,0.912,0.91195,0.912,9800000.0
2009-10-16 05:08:00,0.912,0.912,0.912,0.912,7000000.0
2009-10-16 05:09:00,0.912,0.912,0.912,0.912,19200000.0
2009-10-16 05:10:00,0.912,0.9121,0.912,0.9121,93600000.0
2009-10-16 05:11:00,0.9121,0.91225,0.9121,0.91225,344400000.0
2009-10-16 05:12:00,0.91225,0.9123,0.91215,0.91215,404899999.0
2009-10-16 05:13:00,0.91215,0.9122,0.912,0.912,497700000.0
2009-10-16 05:14:00,0.912,0.91215,0.912,0.9121,672700000.0
2009-10-16 05:15:00,0.9121,0.9121,0.9121,0.9121,44900000.0
2009-10-16 05:16:00,0.9121,0.91225,0.91205,0.9122,483300000.0
2009-10-16 05:17:00,0.9122,0.91245,0.9122,0.91225,676200000.0
2009-10-16 05:18:00,0.9123,0.91235,0.91225,0.91225,542100000.0
2009-10-16 05:19:00,0.91225,0.91225,0.91205,0.91205,508300000.0
2009-10-16 05:20:00,0.9121,0.9123,0.9121,0.9122,304500000.0
2009-10-16 05:21:00,0.9122,0.91225,0.9121,0.91215,270200000.0
2009-10-16 05:22:00,0.91215,0.91215,0.9121,0.9121,24000000.0
2009-10-16 05:23:00,0.9121,0.9122,0.9121,0.91215,224100000.0
2009-10-16 05:24:00,0.91215,0.91215,0.91205,0.91205,258800000.0
2009-10-16 05:25:00,0.9121,0.91215,0.91205,0.91205,337000000.0
2009-10-16 05:26:00,0.91205,0.91215,0.91205,0.91215,141700000.0
2009-10-16 05:27:00,0.91205,0.91215,0.91205,0.91215,260500000.0
2009-10-16 05:28:00,0.91215,0.9122,0.91215,0.91215,262800000.0
2009-10-16 05:29:00,0.91215,0.91215,0.91215,0.91215,151800000.0
2009-10-16 05:30:00,0.91215,0.91215,0.91215,0.91215,98700000.0
2009-10-16 05:31:00,0.9122,0.91235,0.9122,0.91225,175600000.0
2009-10-16 05:32:00,0.9122,0.91235,0.9122,0.91235,231100000.0
2009-10-16 05:33:00,0.9123,0.91235,0.91225,0.9123,107400000.0
2009-10-16 05:34:00,0.9123,0.91235,0.91225,0.91235,169600000.0
2009-10-16 05:35:00,0.91235,0.91235,0.91225,0.9123,431699999.0
2009-10-16 05:36:00,0.9123,0.91245,0.9123,0.9124,263600001.0
2009-10-16 05:37:00,0.9124,0.91245,0.91235,0.9124,170300000.0
2009-10-16 05:38:00,0.91235,0.9124,0.91235,0.9124,35200000.0
2009-10-16 05:39:00,0.9124,0.9124,0.91235,0.91235,81200000.0
2009-10-16 05:40:00,0.91235,0.91235,0.91215,0.9122,424300000.0
2009-10-16 05:41:00,0.91215,0.9123,0.9121,0.9121,433800000.0
2009-10-16 05:42:00,0.9121,0.9121,0.912,0.912,204500000.0
2009-10-16 05:43:00,0.912,0.912,0.9119,0.9119,70600000.0
2009-10-16 05:44:00,0.9119,0.912,0.91175,0.91185,228750000.0
2009-10-16 05:45:00,0.91185,0.91185,0.91175,0.9118,238400000.0
2009-10-16 05:46:00,0.9118,0.91185,0.9118,0.91185,350800000.0
2009-10-16 05:47:00,0.91185,0.912,0.91185,0.91185,362100000.0
2009-10-16 05:48:00,0.91185,0.91185,0.91185,0.91185,377700000.0
2009-10-16 05:49:00,0.91185,0.91205,0.91185,0.91205,253900000.0
2009-10-16 05:50:00,0.91205,0.9121,0.91205,0.91205,118000000.0
2009-10-16 05:51:00,0.91205,0.91205,0.912,0.912,61000000.0
2009-10-16 05:52:00,0.912,0.9121,0.912,0.9121,129800000.0
2009-10-16 05:53:00,0.9121,0.9121,0.91205,0.91205,111600000.0
2009-10-16 05:54:00,0.91205,0.91205,0.912,0.91205,216000000.0
2009-10-16 05:55:00,0.91205,0.91205,0.912,0.91205,81200000.0
2009-10-16 05:56:00,0.91205,0.91205,0.912,0.912,42400000.0
2009-10-16 05:57:00,0.91195,0.9121,0.91195,0.9121,177100000.0
2009-10-16 05:58:00,0.9121,0.91225,0.9121,0.91215,61800000.0
2009-10-16 05:59:00,0.91225,0.91225,0.9121,0.9122,69400000.0
2009-10-16 06:00:00,0.9122,0.91225,0.9122,0.91225,105600000.0
2009-10-16 06:01:00,0.9122,0.9124,0.9122,0.91235,111600000.0
2009-10-16 06:02:00,0.9124,0.9124,0.9123,0.9123,37400000.0
2009-10-16 06:03:00,0.91235,0.9124,0.91235,0.9124,56900000.0
2009-10-16 06:04:00,0.91216,0.91237,0.91211,0.91221,330700008.0
2009-10-16 06:05:00,0.9124,0.9124,0.91235,0.91235,48800000.0
2009-10-16 06:06:00,0.91235,0.9124,0.9123,0.91235,134200000.0
2009-10-16 06:07:00,0.91235,0.9124,0.9123,0.9123,151400000.0
2009-10-16 06:08:00,0.9123,0.91235,0.9122,0.91235,427600000.0
2009-10-16 06:09:00,0.91235,0.91235,0.91225,0.91225,116400000.0
2009-10-16 06:10:00,0.91225,0.9123,0.9122,0.91225,145100000.0
2009-10-16 06:11:00,0.91225,0.91235,0.91225,0.91235,143000000.0
2009-10-16 06:12:00,0.91235,0.91235,0.91235,0.91235,72400000.0
2009-10-16 06:13:00,0.91235,0.9124,0.91235,0.91235,201300000.0
2009-10-16 06:14:00,0.91235,0.91235,0.9123,0.9123,84500000.0
2009-10-16 06:15:00,0.9123,0.9124,0.9123,0.9123,400600000.0
2009-10-16 06:16:00,0.9123,0.9124,0.9123,0.91235,166300000.0
2009-10-16 06:17:00,0.91235,0.9124,0.9123,0.9123,260200000.0
2009-10-16 06:18:00,0.91235,0.9124,0.91235,0.91235,376699997.0
2009-10-16 06:19:00,0.91235,0.91265,0.91235,0.91265,675899999.0
2009-10-16 06:20:00,0.9126,0.91265,0.91255,0.9126,288599999.0
2009-10-16 06:21:00,0.9126,0.9126,0.91255,0.91255,471600000.0
2009-10-16 06:22:00,0.91255,0.91265,0.91255,0.9126,489600000.0
2009-10-16 06:23:00,0.9126,0.9126,0.91255,0.9126,261000000.0
2009-10-16 06:24:00,0.9126,0.9126,0.9124,0.91245,246699997.0
2009-10-16 06:25:00,0.91245,0.9126,0.91245,0.9126,376400000.0
2009-10-16 06:26:00,0.91265,0.91265,0.91255,0.91265,343700000.0
2009-10-16 06:27:00,0.91265,0.91265,0.91255,0.9126,235400000.0
2009-10-16 06:28:00,0.91255,0.9127,0.91255,0.9127,81000000.0
2009-10-16 06:29:00,0.9127,0.91275,0.91265,0.9127,288500000.0
2009-10-16 06:30:00,0.9127,0.91275,0.91245,0.91245,741500001.0
2009-10-16 06:31:00,0.91245,0.9125,0.91245,0.9125,541200000.0
2009-10-16 06:32:00,0.91255,0.91255,0.91245,0.91245,216500000.0
2009-10-16 06:33:00,0.91245,0.91255,0.9123,0.91245,728299999.0
2009-10-16 06:34:00,0.91245,0.9125,0.9121,0.91215,485300000.0
2009-10-16 06:35:00,0.91215,0.91215,0.9121,0.91215,364000000.0
2009-10-16 06:36:00,0.91215,0.9122,0.91215,0.9122,141000000.0
2009-10-16 06:37:00,0.9122,0.9122,0.91215,0.91215,177900000.0
2009-10-16 06:38:00,0.91215,0.91215,0.9121,0.9121,217100000.0
2009-10-16 06:39:00,0.9121,0.91215,0.9121,0.9121,468100000.0
2009-10-16 06:40:00,0.91215,0.9122,0.91205,0.9122,418800000.0
2009-10-16 06:41:00,0.9122,0.91225,0.91215,0.91225,118300000.0
2009-10-16 06:42:00,0.9122,0.91225,0.9121,0.9121,330100000.0
2009-10-16 06:43:00,0.9121,0.9121,0.9119,0.91205,522900000.0
2009-10-16 06:44:00,0.9121,0.9122,0.91205,0.9122,231000000.0
2009-10-16 06:45:00,0.9122,0.91235,0.9122,0.9122,60200000.0
2009-10-16 06:46:00,0.9122,0.91225,0.9121,0.91215,276700000.0
2009-10-16 06:47:00,0.91215,0.91225,0.91215,0.91225,58800000.0
2009-10-16 06:48:00,0.91225,0.9123,0.91215,0.9123,235100000.0
2009-10-16 06:49:00,0.9123,0.9124,0.9123,0.91235,387400000.0
2009-10-16 06:50:00,0.91235,0.91235,0.91235,0.91235,399000000.0
2009-10-16 06:51:00,0.91235,0.9124,0.91235,0.91235,437700000.0
2009-10-16 06:52:00,0.91235,0.91235,0.91235,0.91235,40900000.0
2009-10-16 06:53:00,0.91235,0.9124,0.91225,0.9123,405400000.0
2009-10-16 06:54:00,0.9123,0.91235,0.9123,0.9123,156600000.0
2009-10-16 06:55:00,0.9123,0.9123,0.9123,0.9123,153500000.0
2009-10-16 06:56:00,0.9123,0.91245,0.9122,0.9123,621100000.0
2009-10-16 06:57:00,0.9123,0.9125,0.9123,0.91245,85100000.0
2009-10-16 06:58:00,0.91245,0.91245,0.91225,0.9123,574300000.0
2009-10-16 06:59:00,0.9123,0.9123,0.91225,0.9123,81900000.0
2009-10-16 07:00:00,0.9123,0.91265,0.9123,0.91255,420600000.0
2009-10-16 07:01:00,0.91255,0.91255,0.91255,0.91255,437700000.0
2009-10-16 07:02:00,0.9126,0.9126,0.91255,0.9126,509500001.0
2009-10-16 07:03:00,0.9126,0.91285,0.91255,0.9127,442400000.0
2009-10-16 07:04:00,0.91275,0.9128,0.91265,0.9128,360900000.0
2009-10-16 07:05:00,0.91275,0.9129,0.9127,0.9127,905900000.0
2009-10-16 07:06:00,0.9127,0.9129,0.9127,0.91285,564500000.0
2009-10-16 07:07:00,0.91285,0.91295,0.9128,0.9129,648800000.0
2009-10-16 07:08:00,0.9129,0.91315,0.91285,0.9131,286100000.0
2009-10-16 07:09:00,0.9131,0.9131,0.91295,0.9131,555700000.0
2009-10-16 07:10:00,0.9131,0.91315,0.91305,0.91315,544299997.0
2009-10-16 07:11:00,0.91315,0.91325,0.91315,0.9132,274600000.0
2009-10-16 07:12:00,0.91315,0.9133,0.9131,0.9132,446500000.0
2009-10-16 07:13:00,0.9132,0.9133,0.9132,0.9133,225700000.0
2009-10-16 07:14:00,0.9133,0.9133,0.91295,0.91295,276500000.0
2009-10-16 07:15:00,0.91295,0.91295,0.9128,0.9129,504199999.0
2009-10-16 07:16:00,0.9129,0.91295,0.9129,0.91295,371300000.0
2009-10-16 07:17:00,0.91295,0.91305,0.91295,0.91305,604500000.0
2009-10-16 07:18:00,0.91315,0.9133,0.91315,0.91325,243900000.0
2009-10-16 07:19:00,0.91325,0.91335,0.91325,0.91325,119800000.0
2009-10-16 07:20:00,0.91325,0.91325,0.9132,0.91325,43500000.0
2009-10-16 07:21:00,0.91315,0.9133,0.91315,0.91325,526400000.0
2009-10-16 07:22:00,0.91325,0.91335,0.9132,0.91325,306100000.0
2009-10-16 07:23:00,0.91325,0.9133,0.91325,0.91325,142000000.0
2009-10-16 07:24:00,0.91325,0.91325,0.91325,0.91325,85900000.0
2009-10-16 07:25:00,0.91335,0.91335,0.9133,0.9133,45800000.0
2009-10-16 07:26:00,0.91335,0.9136,0.9131,0.9135,276700000.0
2009-10-16 07:27:00,0.91355,0.91355,0.9135,0.9135,35500000.0
2009-10-16 07:28:00,0.91345,0.9135,0.91345,0.9135,158100000.0
2009-10-16 07:29:00,0.91345,0.91345,0.91345,0.91345,44800000.0
2009-10-16 07:30:00,0.91345,0.91345,0.91335,0.91335,372000000.0
2009-10-16 07:31:00,0.91335,0.91345,0.91335,0.91345,174300000.0
2009-10-16 07:32:00,0.91345,0.91345,0.91335,0.91335,380300000.0
2009-10-16 07:33:00,0.91335,0.91335,0.91335,0.91335,380400000.0
2009-10-16 07:34:00,0.91335,0.9134,0.91335,0.9134,343800000.0
2009-10-16 07:35:00,0.91335,0.9134,0.91335,0.9134,135600000.0
2009-10-16 07:36:00,0.91345,0.91345,0.91315,0.91315,512600001.0
2009-10-16 07:37:00,0.91315,0.91325,0.91315,0.9132,706599998.0
2009-10-16 07:38:00,0.91315,0.9132,0.91315,0.9132,100400000.0
2009-10-16 07:39:00,0.9132,0.91335,0.9132,0.91335,306800000.0
2009-10-16 07:40:00,0.91335,0.9134,0.9133,0.91335,429500000.0
2009-10-16 07:41:00,0.91335,0.91335,0.9131,0.9131,591900000.0
2009-10-16 07:42:00,0.9131,0.91315,0.913,0.91305,279600000.0
2009-10-16 07:43:00,0.91305,0.9131,0.9129,0.91295,406200000.0
2009-10-16 07:44:00,0.91295,0.91305,0.91295,0.913,214800000.0
2009-10-16 07:45:00,0.913,0.91305,0.913,0.91305,108200000.0
2009-10-16 07:46:00,0.91305,0.91305,0.9128,0.9128,353200001.0
2009-10-16 07:47:00,0.9128,0.91285,0.9128,0.91285,246400000.0
2009-10-16 07:48:00,0.91285,0.91285,0.9128,0.9128,210800000.0
2009-10-16 07:49:00,0.9128,0.913,0.9128,0.91295,357800000.0
2009-10-16 07:50:00,0.91295,0.9133,0.9129,0.91325,1211499999.0
2009-10-16 07:51:00,0.91325,0.91325,0.91315,0.91315,328800000.0
2009-10-16 07:52:00,0.91315,0.91335,0.91315,0.91335,753499998.0
2009-10-16 07:53:00,0.91335,0.91335,0.9132,0.91325,859500000.0
2009-10-16 07:54:00,0.91325,0.9133,0.91325,0.91325,577699999.0
2009-10-16 07:55:00,0.91325,0.91325,0.9128,0.91285,842700000.0
2009-10-16 07:56:00,0.91285,0.91285,0.91275,0.9128,451400000.0
2009-10-16 07:57:00,0.91285,0.91285,0.9127,0.9127,247800000.0
2009-10-16 07:58:00,0.9127,0.9127,0.9119,0.91195,453400000.0
2009-10-16 07:59:00,0.91195,0.91205,0.91165,0.91195,1020800000.0
2009-10-16 08:00:00,0.91195,0.9121,0.91195,0.9121,348400000.0
2009-10-16 08:01:00,0.9121,0.91215,0.9121,0.91215,325900000.0
2009-10-16 08:02:00,0.91215,0.9127,0.91215,0.91265,526800000.0
2009-10-16 08:03:00,0.91265,0.91275,0.9126,0.91275,427400000.0
2009-10-16 08:04:00,0.91275,0.91295,0.91275,0.9129,386600000.0
2009-10-16 08:05:00,0.91295,0.91345,0.9129,0.9134,488800000.0
2009-10-16 08:06:00,0.9134,0.9138,0.9134,0.9137,969100001.0
2009-10-16 08:07:00,0.9137,0.91385,0.91365,0.9138,838499999.0
2009-10-16 08:08:00,0.9138,0.91395,0.91375,0.91385,812499994.0
2009-10-16 08:09:00,0.91385,0.91385,0.9138,0.91385,517900001.0
2009-10-16 08:10:00,0.91385,0.9139,0.9136,0.9136,904899998.0
2009-10-16 08:11:00,0.9136,0.91375,0.9136,0.9137,546699998.0
2009-10-16 08:12:00,0.91375,0.91405,0.9137,0.91405,949500005.0
2009-10-16 08:13:00,0.9141,0.9143,0.91405,0.91425,1030699997.0
2009-10-16 08:14:00,0.91425,0.91425,0.91415,0.91425,384499999.0
2009-10-16 08:15:00,0.91415,0.91415,0.91375,0.91375,662600000.0
2009-10-16 08:16:00,0.91375,0.9138,0.91355,0.91355,550399999.0
2009-10-16 08:17:00,0.91355,0.91385,0.91355,0.91375,915700001.0
2009-10-16 08:18:00,0.91375,0.91405,0.91375,0.914,770200000.0
2009-10-16 08:19:00,0.91405,0.91425,0.914,0.91415,747900000.0
2009-10-16 08:20:00,0.91415,0.91465,0.9141,0.9146,724700001.0
2009-10-16 08:21:00,0.9146,0.91465,0.91455,0.9146,484000002.0
2009-10-16 08:22:00,0.91455,0.9146,0.91435,0.9146,700500000.0
2009-10-16 08:23:00,0.9146,0.91465,0.9145,0.9146,575500000.0
2009-10-16 08:24:00,0.91455,0.9146,0.91405,0.9143,680299998.0
2009-10-16 08:25:00,0.9143,0.91455,0.91425,0.91445,876400001.0
2009-10-16 08:26:00,0.91445,0.9146,0.91435,0.91445,355399999.0
2009-10-16 08:27:00,0.9145,0.9146,0.9144,0.91445,610699999.0
2009-10-16 08:28:00,0.9144,0.9145,0.9143,0.91435,613600001.0
2009-10-16 08:29:00,0.91435,0.91435,0.91415,0.91415,538800001.0
2009-10-16 08:30:00,0.91415,0.91415,0.914,0.914,833400001.0
2009-10-16 08:31:00,0.914,0.91425,0.914,0.9142,708500000.0
2009-10-16 08:32:00,0.9142,0.91435,0.9138,0.9138,917700001.0
2009-10-16 08:33:00,0.9138,0.91385,0.91355,0.9137,828599999.0
2009-10-16 08:34:00,0.9137,0.9137,0.91355,0.91355,555000000.0
2009-10-16 08:35:00,0.91355,0.9137,0.91355,0.9136,529900003.0
2009-10-16 08:36:00,0.91355,0.91435,0.91355,0.91435,761199999.0
2009-10-16 08:37:00,0.91435,0.9144,0.91395,0.914,661999999.0
2009-10-16 08:38:00,0.914,0.914,0.9138,0.914,428000000.0
2009-10-16 08:39:00,0.91395,0.91405,0.9139,0.9139,706700000.0
2009-10-16 08:40:00,0.9139,0.9141,0.9139,0.914,1051400000.0
2009-10-16 08:41:00,0.914,0.91415,0.91395,0.91415,888500002.0
2009-10-16 08:42:00,0.91415,0.91435,0.91415,0.9142,1634799998.0
2009-10-16 08:43:00,0.9142,0.91465,0.9142,0.9146,989999997.0
2009-10-16 08:44:00,0.9146,0.91485,0.91455,0.91485,463300000.0
2009-10-16 08:45:00,0.91485,0.91495,0.9147,0.9149,953800001.0
2009-10-16 08:46:00,0.9149,0.91585,0.91475,0.9158,1152499997.0
2009-10-16 08:47:00,0.9158,0.91585,0.9152,0.91535,1245199995.0
2009-10-16 08:48:00,0.91535,0.91585,0.91535,0.9158,1174300002.0
2009-10-16 08:49:00,0.9158,0.91585,0.91565,0.91585,1314500000.0
2009-10-16 08:50:00,0.91585,0.9159,0.9157,0.9157,985000000.0
2009-10-16 08:51:00,0.9157,0.9158,0.91555,0.9156,894800003.0
2009-10-16 08:52:00,0.9156,0.91565,0.91545,0.91545,1113399999.0
2009-10-16 08:53:00,0.91545,0.91545,0.91535,0.91535,953300000.0
2009-10-16 08:54:00,0.9154,0.91545,0.91535,0.91535,844600006.0
2009-10-16 08:55:00,0.91535,0.91545,0.9153,0.91535,1109699992.0
2009-10-16 08:56:00,0.91535,0.9154,0.9152,0.91525,1390999997.0
2009-10-16 08:57:00,0.9153,0.91535,0.9151,0.91515,1283399998.0
2009-10-16 08:58:00,0.91515,0.91525,0.91515,0.9152,1346099997.0
2009-10-16 08:59:00,0.9152,0.91525,0.9151,0.91525,872199997.0
2009-10-16 09:00:00,0.91525,0.91525,0.91515,0.9152,670899998.0
2009-10-16 09:01:00,0.9152,0.9157,0.9152,0.91565,1027399999.0
2009-10-16 09:02:00,0.91565,0.91595,0.91565,0.91595,963099997.0
2009-10-16 09:03:00,0.91595,0.91635,0.91585,0.9163,998000001.0
2009-10-16 09:04:00,0.91635,0.91665,0.91605,0.91665,1106899999.0
2009-10-16 09:05:00,0.91665,0.9168,0.9165,0.9165,852900000.0
2009-10-16 09:06:00,0.9165,0.9165,0.91625,0.91625,787000001.0
2009-10-16 09:07:00,0.91625,0.9165,0.91625,0.91645,618199999.0
2009-10-16 09:08:00,0.91645,0.91675,0.9164,0.91675,995899999.0
2009-10-16 09:09:00,0.91675,0.9168,0.9165,0.9166,743100000.0
2009-10-16 09:10:00,0.9166,0.91665,0.9164,0.91645,528900001.0
2009-10-16 09:11:00,0.9164,0.9165,0.9163,0.9163,489800000.0
2009-10-16 09:12:00,0.9163,0.9163,0.91615,0.9162,550000001.0
2009-10-16 09:13:00,0.9162,0.9163,0.9161,0.91625,806100003.0
2009-10-16 09:14:00,0.91625,0.9164,0.9162,0.91625,482000002.0
2009-10-16 09:15:00,0.91625,0.9163,0.91615,0.91615,591200000.0
2009-10-16 09:16:00,0.91615,0.9163,0.9159,0.9162,722300001.0
2009-10-16 09:17:00,0.9162,0.9164,0.916,0.9162,651400000.0
2009-10-16 09:18:00,0.9162,0.9164,0.91615,0.91635,1170499999.0
2009-10-16 09:19:00,0.91635,0.91635,0.91615,0.9162,775699997.0
2009-10-16 09:20:00,0.9162,0.9164,0.9161,0.9164,1263200000.0
2009-10-16 09:21:00,0.91635,0.9165,0.91635,0.91645,711899999.0
2009-10-16 09:22:00,0.91645,0.91645,0.91615,0.9162,905100001.0
2009-10-16 09:23:00,0.9162,0.91635,0.91615,0.9162,1148499998.0
2009-10-16 09:24:00,0.9162,0.91635,0.91605,0.91625,952699998.0
2009-10-16 09:25:00,0.91625,0.91625,0.9158,0.9158,1253799996.0
2009-10-16 09:26:00,0.9158,0.91585,0.91555,0.9156,1348200003.0
2009-10-16 09:27:00,0.9156,0.9158,0.9156,0.91565,496999997.0
2009-10-16 09:28:00,0.91565,0.91595,0.9156,0.91585,879000001.0
2009-10-16 09:29:00,0.91585,0.91595,0.9156,0.91565,628100001.0
2009-10-16 09:30:00,0.91565,0.9157,0.9155,0.9155,725150000.0
2009-10-16 09:31:00,0.9155,0.9155,0.91495,0.91505,1110899995.0
2009-10-16 09:32:00,0.91505,0.91525,0.915,0.9151,861500000.0
2009-10-16 09:33:00,0.9151,0.91535,0.9151,0.91535,984099996.0
2009-10-16 09:34:00,0.91535,0.9154,0.91435,0.9144,1527100001.0
2009-10-16 09:35:00,0.9144,0.9149,0.9144,0.91485,1024900006.0
2009-10-16 09:36:00,0.91485,0.915,0.91465,0.91465,941300002.0
2009-10-16 09:37:00,0.91465,0.915,0.91465,0.9149,855199998.0
2009-10-16 09:38:00,0.9149,0.91505,0.9148,0.9148,1195799998.0
2009-10-16 09:39:00,0.9148,0.9149,0.9148,0.91485,556899998.0
2009-10-16 09:40:00,0.91485,0.915,0.9148,0.9148,985799999.0
2009-10-16 09:41:00,0.9148,0.9148,0.91445,0.91445,993099998.0
2009-10-16 09:42:00,0.91445,0.9147,0.9144,0.9144,1506300003.0
2009-10-16 09:43:00,0.9144,0.9148,0.91435,0.91465,1217499998.0
2009-10-16 09:44:00,0.9146,0.9148,0.9145,0.9147,1394399998.0
2009-10-16 09:45:00,0.91475,0.9148,0.9146,0.91475,850399999.0
2009-10-16 09:46:00,0.91475,0.91505,0.9146,0.915,1122800000.0
2009-10-16 09:47:00,0.915,0.91505,0.91465,0.91465,1120699999.0
2009-10-16 09:48:00,0.91465,0.91465,0.91405,0.91405,784000002.0
2009-10-16 09:49:00,0.91405,0.9144,0.91405,0.9143,903700002.0
2009-10-16 09:50:00,0.9143,0.9144,0.91425,0.9144,754899999.0
2009-10-16 09:51:00,0.9144,0.9144,0.9142,0.9142,943000000.0
2009-10-16 09:52:00,0.9142,0.91435,0.9142,0.91435,741300003.0
2009-10-16 09:53:00,0.91435,0.91485,0.91435,0.91485,963499998.0
2009-10-16 09:54:00,0.91485,0.91495,0.9148,0.9148,677600000.0
2009-10-16 09:55:00,0.9148,0.9148,0.91435,0.91435,593999999.0
2009-10-16 09:56:00,0.91435,0.91435,0.91385,0.91395,995400002.0
2009-10-16 09:57:00,0.91395,0.9142,0.91395,0.914,1051100000.0
2009-10-16 09:58:00,0.914,0.914,0.91375,0.91375,871500001.0
2009-10-16 09:59:00,0.91365,0.9138,0.91365,0.9138,960899999.0
2009-10-16 10:00:00,0.9138,0.9138,0.91355,0.91355,913400001.0
2009-10-16 10:01:00,0.91355,0.9136,0.9134,0.9135,774100003.0
2009-10-16 10:02:00,0.9135,0.91355,0.91335,0.9134,578900000.0
2009-10-16 10:03:00,0.9134,0.9136,0.9133,0.9134,945500000.0
2009-10-16 10:04:00,0.9134,0.91345,0.91325,0.91335,808900000.0
2009-10-16 10:05:00,0.91335,0.91345,0.9132,0.9132,785800000.0
2009-10-16 10:06:00,0.9132,0.9133,0.9132,0.9133,556700002.0
2009-10-16 10:07:00,0.9133,0.91345,0.9132,0.91335,1013000000.0
2009-10-16 10:08:00,0.91335,0.91335,0.9132,0.91335,868700000.0
2009-10-16 10:09:00,0.91335,0.91355,0.9133,0.9133,499899999.0
2009-10-16 10:10:00,0.9133,0.9135,0.91325,0.91345,396600001.0
2009-10-16 10:11:00,0.9135,0.91375,0.91345,0.9135,1004199996.0
2009-10-16 10:12:00,0.91355,0.91415,0.91355,0.9141,799500005.0
2009-10-16 10:13:00,0.9141,0.9142,0.914,0.91405,476600000.0
2009-10-16 10:14:00,0.91405,0.9145,0.91405,0.91445,613100001.0
2009-10-16 10:15:00,0.91445,0.91445,0.9142,0.91435,793099999.0
2009-10-16 10:16:00,0.91435,0.9144,0.9142,0.91425,549299999.0
2009-10-16 10:17:00,0.91425,0.9144,0.91425,0.9143,648499997.0
2009-10-16 10:18:00,0.9143,0.91445,0.9143,0.91445,1044199996.0
2009-10-16 10:19:00,0.91445,0.9145,0.9142,0.91435,1055000000.0
2009-10-16 10:20:00,0.9143,0.91435,0.9141,0.91415,974499997.0
2009-10-16 10:21:00,0.91415,0.91425,0.91415,0.9142,600199999.0
2009-10-16 10:22:00,0.9142,0.9142,0.9136,0.91365,1082699999.0
2009-10-16 10:23:00,0.91365,0.9139,0.9136,0.91375,850400000.0
2009-10-16 10:24:00,0.91375,0.9138,0.9137,0.91375,643700000.0
2009-10-16 10:25:00,0.91375,0.91375,0.91365,0.91365,581899999.0
2009-10-16 10:26:00,0.91365,0.9137,0.91345,0.91345,472399998.0
2009-10-16 10:27:00,0.91345,0.9136,0.91345,0.9136,370500000.0
2009-10-16 10:28:00,0.9136,0.9137,0.9136,0.9137,446800000.0
2009-10-16 10:29:00,0.9137,0.9139,0.9135,0.9135,588999999.0
2009-10-16 10:30:00,0.9135,0.91365,0.9129,0.913,987100001.0
2009-10-16 10:31:00,0.913,0.91315,0.91295,0.91295,492700000.0
2009-10-16 10:32:00,0.91295,0.913,0.9126,0.913,798900001.0
2009-10-16 10:33:00,0.913,0.91315,0.9128,0.9131,935299997.0
2009-10-16 10:34:00,0.9131,0.91315,0.9128,0.91285,720900000.0
2009-10-16 10:35:00,0.91285,0.91285,0.9127,0.9127,496800000.0
2009-10-16 10:36:00,0.91275,0.91275,0.91185,0.91195,871800002.0
2009-10-16 10:37:00,0.91195,0.91235,0.91195,0.91235,1306299996.0
2009-10-16 10:38:00,0.9123,0.9123,0.91195,0.912,1519399997.0
2009-10-16 10:39:00,0.912,0.912,0.91125,0.9113,1356700003.0
2009-10-16 10:40:00,0.91125,0.91135,0.9108,0.9108,1079099999.0
2009-10-16 10:41:00,0.9108,0.91105,0.9106,0.9108,810600000.0
2009-10-16 10:42:00,0.91075,0.91095,0.91055,0.9106,638200004.0
2009-10-16 10:43:00,0.9106,0.9106,0.91035,0.9106,747200001.0
2009-10-16 10:44:00,0.91055,0.91055,0.91035,0.9105,726600001.0
2009-10-16 10:45:00,0.9105,0.91065,0.9104,0.91055,472000001.0
2009-10-16 10:46:00,0.91045,0.91065,0.9104,0.9106,630700000.0
2009-10-16 10:47:00,0.9106,0.9107,0.91045,0.91045,428000000.0
2009-10-16 10:48:00,0.91045,0.9105,0.9104,0.9104,697399999.0
2009-10-16 10:49:00,0.9104,0.91045,0.90995,0.90995,497500000.0
2009-10-16 10:50:00,0.91,0.9102,0.90965,0.9097,813400001.0
2009-10-16 10:51:00,0.9097,0.91015,0.9097,0.91005,1143399996.0
2009-10-16 10:52:00,0.91005,0.91025,0.91,0.91025,751900001.0
2009-10-16 10:53:00,0.91025,0.91045,0.91025,0.9104,650999999.0
2009-10-16 10:54:00,0.9104,0.91045,0.9103,0.91035,1259700002.0
2009-10-16 10:55:00,0.91035,0.9105,0.9103,0.91035,803599999.0
2009-10-16 10:56:00,0.91035,0.9104,0.91015,0.9102,735699999.0
2009-10-16 10:57:00,0.91015,0.9103,0.91015,0.9103,485900000.0
2009-10-16 10:58:00,0.9103,0.9107,0.9103,0.91065,454599999.0
2009-10-16 10:59:00,0.91065,0.91065,0.91035,0.91035,728199996.0
2009-10-16 11:00:00,0.91045,0.91075,0.9103,0.91075,1208800002.0
2009-10-16 11:01:00,0.9107,0.9109,0.9107,0.9109,1069599999.0
2009-10-16 11:02:00,0.91095,0.9112,0.91095,0.9112,1580999998.0
2009-10-16 11:03:00,0.9112,0.9113,0.9111,0.91125,1172200008.0
2009-10-16 11:04:00,0.91125,0.9116,0.91125,0.9116,593899996.0
2009-10-16 11:05:00,0.91155,0.9116,0.91145,0.91155,667700000.0
2009-10-16 11:06:00,0.9116,0.9119,0.91155,0.91185,1611500006.0
2009-10-16 11:07:00,0.9118,0.9123,0.9118,0.9123,2055800003.0
2009-10-16 11:08:00,0.9123,0.9125,0.91225,0.91245,1110899998.0
2009-10-16 11:09:00,0.91245,0.91265,0.9123,0.91265,755200000.0
2009-10-16 11:10:00,0.91265,0.91275,0.9126,0.9127,545600000.0
2009-10-16 11:11:00,0.9127,0.9132,0.91265,0.9127,907800000.0
2009-10-16 11:12:00,0.9127,0.9127,0.91255,0.91255,695200000.0
2009-10-16 11:13:00,0.91255,0.9126,0.9124,0.9124,686600000.0
2009-10-16 11:14:00,0.9124,0.91245,0.91225,0.91225,915699998.0
2009-10-16 11:15:00,0.91225,0.9123,0.912,0.912,592099998.0
2009-10-16 11:16:00,0.912,0.912,0.91175,0.9118,910100000.0
2009-10-16 11:17:00,0.9118,0.9118,0.91165,0.91165,541800000.0
2009-10-16 11:18:00,0.91165,0.9117,0.91155,0.9116,572500000.0
2009-10-16 11:19:00,0.9116,0.9117,0.91155,0.9117,687400001.0
2009-10-16 11:20:00,0.9117,0.91205,0.9117,0.9117,810099999.0
2009-10-16 11:21:00,0.91175,0.9118,0.91155,0.9116,736399996.0
2009-10-16 11:22:00,0.9116,0.91175,0.9116,0.9117,1009299999.0
2009-10-16 11:23:00,0.9117,0.9117,0.91165,0.9117,679000004.0
2009-10-16 11:24:00,0.9117,0.9118,0.91165,0.9118,879199998.0
2009-10-16 11:25:00,0.9118,0.9119,0.91175,0.91175,577099999.0
2009-10-16 11:26:00,0.9118,0.9119,0.91175,0.9119,614700001.0
2009-10-16 11:27:00,0.9119,0.912,0.91165,0.91165,389399999.0
2009-10-16 11:28:00,0.91165,0.91165,0.91115,0.91115,670000002.0
2009-10-16 11:29:00,0.91115,0.9113,0.91105,0.91115,1394900003.0
2009-10-16 11:30:00,0.91115,0.9116,0.91115,0.9115,1213400000.0
2009-10-16 11:31:00,0.91145,0.9115,0.91135,0.91145,988500000.0
2009-10-16 11:32:00,0.91145,0.91175,0.91145,0.91175,421800004.0
2009-10-16 11:33:00,0.91175,0.9118,0.9117,0.9117,770900000.0
2009-10-16 11:34:00,0.9117,0.91175,0.91165,0.91165,587800003.0
2009-10-16 11:35:00,0.91165,0.9117,0.91155,0.9117,436399999.0
2009-10-16 11:36:00,0.9117,0.91225,0.91165,0.91225,1370599992.0
2009-10-16 11:37:00,0.91225,0.91275,0.91225,0.9124,1245300001.0
2009-10-16 11:38:00,0.91245,0.9136,0.91245,0.9136,1601899998.0
2009-10-16 11:39:00,0.9136,0.91415,0.91345,0.91415,1453399999.0
2009-10-16 11:40:00,0.91415,0.91435,0.9137,0.91415,987099996.0
2009-10-16 11:41:00,0.91415,0.91475,0.9141,0.91455,841599998.0
2009-10-16 11:42:00,0.91455,0.91465,0.9143,0.9143,845900003.0
2009-10-16 11:43:00,0.9143,0.91435,0.91415,0.9142,704199999.0
2009-10-16 11:44:00,0.9142,0.91425,0.91405,0.9141,697800000.0
2009-10-16 11:45:00,0.9141,0.9144,0.914,0.91435,950400003.0
2009-10-16 11:46:00,0.91435,0.91435,0.91415,0.9143,592599999.0
2009-10-16 11:47:00,0.9143,0.91435,0.9142,0.9143,460000000.0
2009-10-16 11:48:00,0.9143,0.91455,0.91425,0.9145,524100001.0
2009-10-16 11:49:00,0.9145,0.91515,0.9145,0.91515,457300000.0
2009-10-16 11:50:00,0.91515,0.91535,0.91495,0.91495,712100000.0
2009-10-16 11:51:00,0.91495,0.915,0.91465,0.91475,792800002.0
2009-10-16 11:52:00,0.91475,0.9148,0.9147,0.9148,448900001.0
2009-10-16 11:53:00,0.9148,0.91515,0.9148,0.91495,853899999.0
2009-10-16 11:54:00,0.915,0.91525,0.91495,0.91525,1079700000.0
2009-10-16 11:55:00,0.91525,0.9155,0.9152,0.9152,850899998.0
2009-10-16 11:56:00,0.91515,0.9153,0.9151,0.91515,796500001.0
2009-10-16 11:57:00,0.91515,0.91545,0.91515,0.91525,607600000.0
2009-10-16 11:58:00,0.91525,0.91525,0.9148,0.9148,806300001.0
2009-10-16 11:59:00,0.9148,0.9149,0.9146,0.91485,641799999.0
2009-10-16 12:00:00,0.91485,0.91505,0.9148,0.91505,919100002.0
2009-10-16 12:01:00,0.91505,0.91505,0.91475,0.91485,456299999.0
2009-10-16 12:02:00,0.91485,0.91485,0.9144,0.91445,679700002.0
2009-10-16 12:03:00,0.91445,0.9145,0.9144,0.91445,896599999.0
2009-10-16 12:04:00,0.91445,0.91485,0.91445,0.91475,621699998.0
2009-10-16 12:05:00,0.91475,0.9148,0.91465,0.91465,662200001.0
2009-10-16 12:06:00,0.91465,0.9147,0.91455,0.91465,697500002.0
2009-10-16 12:07:00,0.91465,0.9147,0.9146,0.9146,293900000.0
2009-10-16 12:08:00,0.9146,0.9147,0.9146,0.9147,346400000.0
2009-10-16 12:09:00,0.9147,0.9149,0.91465,0.9148,496800000.0
2009-10-16 12:10:00,0.9148,0.9148,0.91465,0.91465,517200000.0
2009-10-16 12:11:00,0.91465,0.9147,0.9146,0.9146,225200001.0
2009-10-16 12:12:00,0.91455,0.91455,0.91415,0.9142,435900000.0
2009-10-16 12:13:00,0.91415,0.91465,0.914,0.9146,659000000.0
2009-10-16 12:14:00,0.91465,0.9148,0.9145,0.91475,654000000.0
2009-10-16 12:15:00,0.91475,0.9148,0.9147,0.91475,346300000.0
2009-10-16 12:16:00,0.91475,0.91475,0.9145,0.9147,887799998.0
2009-10-16 12:17:00,0.9147,0.9147,0.91455,0.91455,733000002.0
2009-10-16 12:18:00,0.91455,0.9146,0.91385,0.9139,667300000.0
2009-10-16 12:19:00,0.91385,0.9141,0.9137,0.91385,874200003.0
2009-10-16 12:20:00,0.91385,0.914,0.9138,0.9139,607400001.0
2009-10-16 12:21:00,0.9139,0.9139,0.9138,0.9138,439800001.0
2009-10-16 12:22:00,0.91385,0.91395,0.9138,0.91395,456700004.0
2009-10-16 12:23:00,0.9139,0.9143,0.9139,0.91425,745499998.0
2009-10-16 12:24:00,0.9143,0.91435,0.91395,0.91395,1023599998.0
2009-10-16 12:25:00,0.91395,0.914,0.9139,0.914,728100000.0
2009-10-16 12:26:00,0.91395,0.914,0.9139,0.914,120300000.0
2009-10-16 12:27:00,0.914,0.91405,0.91385,0.91395,487400000.0
2009-10-16 12:28:00,0.9139,0.914,0.9138,0.91395,336200000.0
2009-10-16 12:29:00,0.91395,0.91405,0.91395,0.91395,729199999.0
2009-10-16 12:30:00,0.914,0.91405,0.91385,0.91385,806099998.0
2009-10-16 12:31:00,0.91385,0.9141,0.9138,0.9141,985199999.0
2009-10-16 12:32:00,0.91415,0.9142,0.914,0.91405,565000000.0
2009-10-16 12:33:00,0.91405,0.9141,0.91395,0.914,362600000.0
2009-10-16 12:34:00,0.914,0.9141,0.91395,0.91395,337500000.0
2009-10-16 12:35:00,0.91395,0.9141,0.91395,0.91405,719199999.0
2009-10-16 12:36:00,0.91405,0.91405,0.9139,0.914,556000001.0
2009-10-16 12:37:00,0.91395,0.9142,0.9138,0.9141,628700000.0
2009-10-16 12:38:00,0.9141,0.91435,0.91405,0.9142,711500000.0
2009-10-16 12:39:00,0.91415,0.91455,0.91415,0.91445,641700001.0
2009-10-16 12:40:00,0.91445,0.9145,0.9144,0.9145,140499999.0
2009-10-16 12:41:00,0.9145,0.9145,0.9144,0.9145,108600000.0
2009-10-16 12:42:00,0.91455,0.9148,0.91455,0.9148,290300000.0
2009-10-16 12:43:00,0.9148,0.9148,0.91465,0.9147,249100002.0
2009-10-16 12:44:00,0.9147,0.9149,0.91465,0.9149,326900002.0
2009-10-16 12:45:00,0.915,0.915,0.91485,0.9149,336900000.0
2009-10-16 12:46:00,0.91495,0.91495,0.91475,0.91485,454199999.0
2009-10-16 12:47:00,0.91485,0.915,0.91485,0.9149,608400002.0
2009-10-16 12:48:00,0.9149,0.9149,0.91475,0.91485,230400000.0
2009-10-16 12:49:00,0.91485,0.91495,0.91475,0.9149,277300000.0
2009-10-16 12:50:00,0.9149,0.9149,0.9148,0.9148,379199999.0
2009-10-16 12:51:00,0.9148,0.9148,0.9147,0.9148,400099999.0
2009-10-16 12:52:00,0.9148,0.91485,0.91475,0.91485,240000000.0
2009-10-16 12:53:00,0.91485,0.91485,0.91475,0.9148,260600000.0
2009-10-16 12:54:00,0.91475,0.915,0.91475,0.91495,762900000.0
2009-10-16 12:55:00,0.9149,0.9151,0.91485,0.9151,376300001.0
2009-10-16 12:56:00,0.91505,0.91505,0.91495,0.91495,303499999.0
2009-10-16 12:57:00,0.91495,0.91505,0.9149,0.91505,317800000.0
2009-10-16 12:58:00,0.915,0.91515,0.915,0.9151,562299998.0
2009-10-16 12:59:00,0.91515,0.9155,0.91515,0.9155,558600000.0
2009-10-16 13:00:00,0.91545,0.91545,0.91465,0.915,950599999.0
2009-10-16 13:01:00,0.915,0.9152,0.9147,0.9147,746200004.0
2009-10-16 13:02:00,0.91465,0.9148,0.91455,0.9146,544500000.0
2009-10-16 13:03:00,0.91465,0.91465,0.91415,0.91415,424499998.0
2009-10-16 13:04:00,0.9141,0.91435,0.914,0.914,783800000.0
2009-10-16 13:05:00,0.914,0.9142,0.91365,0.91365,924600001.0
2009-10-16 13:06:00,0.91365,0.9137,0.9133,0.9133,673800000.0
2009-10-16 13:07:00,0.9133,0.91335,0.913,0.913,460100000.0
2009-10-16 13:08:00,0.913,0.91305,0.91255,0.91255,769599998.0
2009-10-16 13:09:00,0.9126,0.91285,0.91255,0.91255,639600000.0
2009-10-16 13:10:00,0.91255,0.91255,0.91235,0.91245,555300001.0
2009-10-16 13:11:00,0.91245,0.9127,0.9122,0.9122,874999999.0
2009-10-16 13:12:00,0.9122,0.91255,0.91175,0.9125,1060199997.0
2009-10-16 13:13:00,0.9125,0.9127,0.91235,0.91265,680899999.0
2009-10-16 13:14:00,0.91265,0.91265,0.91245,0.9125,873799999.0
2009-10-16 13:15:00,0.9125,0.91295,0.91205,0.9122,836499999.0
2009-10-16 13:16:00,0.91225,0.9125,0.9122,0.9125,1124100002.0
2009-10-16 13:17:00,0.9125,0.9129,0.9124,0.9124,925299999.0
2009-10-16 13:18:00,0.9124,0.91255,0.9124,0.91245,482900001.0
2009-10-16 13:19:00,0.91245,0.91275,0.91245,0.91265,434700000.0
2009-10-16 13:20:00,0.91275,0.91285,0.91245,0.9126,970500002.0
2009-10-16 13:21:00,0.9126,0.91285,0.9125,0.9128,408999999.0
2009-10-16 13:22:00,0.91285,0.91295,0.91255,0.91255,1095099998.0
2009-10-16 13:23:00,0.91255,0.91255,0.91245,0.91255,980999998.0
2009-10-16 13:24:00,0.91255,0.91275,0.9125,0.9127,879899998.0
2009-10-16 13:25:00,0.9127,0.913,0.91265,0.9129,659500001.0
2009-10-16 13:26:00,0.9129,0.91295,0.91285,0.91285,208000000.0
2009-10-16 13:27:00,0.91285,0.91295,0.91285,0.91295,472900000.0
2009-10-16 13:28:00,0.91295,0.9131,0.91215,0.91225,569400001.0
2009-10-16 13:29:00,0.9122,0.91265,0.91185,0.9126,1178200000.0
2009-10-16 13:30:00,0.9126,0.91265,0.9121,0.9121,650100000.0
2009-10-16 13:31:00,0.9121,0.9122,0.912,0.9121,868599999.0
2009-10-16 13:32:00,0.9121,0.91215,0.91195,0.9121,870400001.0
2009-10-16 13:33:00,0.9121,0.9123,0.9121,0.91225,1217599998.0
2009-10-16 13:34:00,0.91225,0.9123,0.91225,0.91225,755300003.0
2009-10-16 13:35:00,0.91225,0.91245,0.91225,0.9124,575300000.0
2009-10-16 13:36:00,0.91235,0.9125,0.91235,0.9125,585900000.0
2009-10-16 13:37:00,0.9125,0.9126,0.91245,0.91245,437700000.0
2009-10-16 13:38:00,0.9124,0.91265,0.9124,0.91265,440800000.0
2009-10-16 13:39:00,0.91265,0.9129,0.91265,0.9128,571200000.0
2009-10-16 13:40:00,0.9128,0.91315,0.91245,0.91245,884099999.0
2009-10-16 13:41:00,0.91245,0.91255,0.9123,0.9124,601500001.0
2009-10-16 13:42:00,0.9124,0.91265,0.91235,0.91255,569800001.0
2009-10-16 13:43:00,0.91255,0.91275,0.91255,0.9127,536100001.0
2009-10-16 13:44:00,0.91265,0.91275,0.9125,0.91265,698699999.0
2009-10-16 13:45:00,0.91265,0.9127,0.9124,0.9127,696300000.0
2009-10-16 13:46:00,0.9127,0.91275,0.91255,0.9127,842399999.0
2009-10-16 13:47:00,0.91265,0.91285,0.91265,0.91285,389600000.0
2009-10-16 13:48:00,0.91285,0.913,0.91285,0.913,419500000.0
2009-10-16 13:49:00,0.91305,0.9132,0.91295,0.9132,526900001.0
2009-10-16 13:50:00,0.9132,0.9132,0.9129,0.91295,539400001.0
2009-10-16 13:51:00,0.9129,0.91305,0.9129,0.913,785000001.0
2009-10-16 13:52:00,0.913,0.913,0.9126,0.91265,745600002.0
2009-10-16 13:53:00,0.91265,0.91275,0.9126,0.91275,326000000.0
2009-10-16 13:54:00,0.91275,0.91305,0.91275,0.91305,664600000.0
2009-10-16 13:55:00,0.91305,0.91315,0.91285,0.9129,198800000.0
2009-10-16 13:56:00,0.9129,0.9129,0.91265,0.91265,222000000.0
2009-10-16 13:57:00,0.91265,0.9128,0.91265,0.91275,559700004.0
2009-10-16 13:58:00,0.91275,0.9128,0.91245,0.9125,665700000.0
2009-10-16 13:59:00,0.9125,0.9126,0.91245,0.9126,598799999.0
2009-10-16 14:00:00,0.9126,0.91265,0.91245,0.91255,490000001.0
2009-10-16 14:01:00,0.91255,0.91255,0.91245,0.91255,196800000.0
2009-10-16 14:02:00,0.9125,0.91255,0.91245,0.91255,403600000.0
2009-10-16 14:03:00,0.91255,0.91255,0.91245,0.9125,366499999.0
2009-10-16 14:04:00,0.9125,0.91255,0.91245,0.91245,238700000.0
2009-10-16 14:05:00,0.91245,0.9125,0.91245,0.9125,257900000.0
2009-10-16 14:06:00,0.9125,0.9125,0.91245,0.91245,326400001.0
2009-10-16 14:07:00,0.9125,0.9125,0.9123,0.91235,561800000.0
2009-10-16 14:08:00,0.9123,0.9124,0.9123,0.9124,362800000.0
2009-10-16 14:09:00,0.9124,0.91255,0.91225,0.91225,545000000.0
2009-10-16 14:10:00,0.9123,0.91245,0.91225,0.9123,648100000.0
2009-10-16 14:11:00,0.91225,0.9123,0.91215,0.91215,776300000.0
2009-10-16 14:12:00,0.91215,0.9122,0.9121,0.9121,741200000.0
2009-10-16 14:13:00,0.91215,0.91215,0.91175,0.91175,594200000.0
2009-10-16 14:14:00,0.91175,0.9121,0.91155,0.91155,866700000.0
2009-10-16 14:15:00,0.9115,0.91195,0.9115,0.91195,688700002.0
2009-10-16 14:16:00,0.91195,0.912,0.91155,0.9117,366900000.0
2009-10-16 14:17:00,0.9117,0.9117,0.91145,0.9115,359900001.0
2009-10-16 14:18:00,0.91155,0.9117,0.9114,0.91155,795600001.0
2009-10-16 14:19:00,0.9116,0.9118,0.91155,0.91165,641400000.0
2009-10-16 14:20:00,0.91165,0.9118,0.91155,0.9118,713399997.0
2009-10-16 14:21:00,0.9118,0.91215,0.9117,0.91185,791600001.0
2009-10-16 14:22:00,0.9118,0.91195,0.91175,0.9118,765800001.0
2009-10-16 14:23:00,0.91175,0.91175,0.91125,0.91125,841999999.0
2009-10-16 14:24:00,0.91125,0.9113,0.9108,0.91125,807550000.0
2009-10-16 14:25:00,0.91125,0.9114,0.9112,0.9113,1065900000.0
2009-10-16 14:26:00,0.9113,0.9113,0.9109,0.91105,1122399998.0
2009-10-16 14:27:00,0.9111,0.91145,0.91105,0.91145,791200000.0
2009-10-16 14:28:00,0.91155,0.9116,0.91135,0.91135,1245399997.0
2009-10-16 14:29:00,0.91135,0.91145,0.91125,0.9113,730700001.0
2009-10-16 14:30:00,0.9113,0.9113,0.91115,0.91125,552200002.0
2009-10-16 14:31:00,0.9113,0.91155,0.91125,0.91145,858900001.0
2009-10-16 14:32:00,0.9115,0.9116,0.91135,0.91145,1342699999.0
2009-10-16 14:33:00,0.91145,0.9115,0.91135,0.91145,692400002.0
2009-10-16 14:34:00,0.91145,0.9117,0.91145,0.9116,456800000.0
2009-10-16 14:35:00,0.9116,0.9117,0.9116,0.91165,631800000.0
2009-10-16 14:36:00,0.91165,0.9117,0.9116,0.9116,579200000.0
2009-10-16 14:37:00,0.9116,0.9118,0.91155,0.9116,709600000.0
2009-10-16 14:38:00,0.9116,0.91165,0.91155,0.91165,261500000.0
2009-10-16 14:39:00,0.9116,0.9118,0.9116,0.91165,329700000.0
2009-10-16 14:40:00,0.9117,0.91175,0.91165,0.91165,407600000.0
2009-10-16 14:41:00,0.91165,0.91175,0.91165,0.9117,395200000.0
2009-10-16 14:42:00,0.9117,0.91175,0.9115,0.9115,780700000.0
2009-10-16 14:43:00,0.9115,0.91165,0.91145,0.9115,786400001.0
2009-10-16 14:44:00,0.9115,0.9116,0.9113,0.9114,752200000.0
2009-10-16 14:45:00,0.9114,0.9116,0.9114,0.91155,520300000.0
2009-10-16 14:46:00,0.91155,0.9116,0.9113,0.9113,442599998.0
2009-10-16 14:47:00,0.9113,0.91135,0.9111,0.9113,696200007.0
2009-10-16 14:48:00,0.9113,0.9113,0.91105,0.91115,357399997.0
2009-10-16 14:49:00,0.9112,0.91125,0.91115,0.91115,377999999.0
2009-10-16 14:50:00,0.91115,0.9112,0.911,0.9111,328400001.0
2009-10-16 14:51:00,0.91105,0.9111,0.911,0.911,397400001.0
2009-10-16 14:52:00,0.91105,0.91105,0.91075,0.9108,534599999.0
2009-10-16 14:53:00,0.91075,0.91105,0.91075,0.911,734800003.0
2009-10-16 14:54:00,0.9109,0.9112,0.91085,0.91115,606800002.0
2009-10-16 14:55:00,0.9111,0.91125,0.91105,0.91115,633400000.0
2009-10-16 14:56:00,0.91115,0.9112,0.91105,0.91115,400999999.0
2009-10-16 14:57:00,0.91115,0.9113,0.91115,0.9112,312800000.0
2009-10-16 14:58:00,0.91125,0.9114,0.91125,0.9113,347400000.0
2009-10-16 14:59:00,0.9113,0.91135,0.91105,0.9111,352800000.0
2009-10-16 15:00:00,0.9111,0.91115,0.91075,0.9108,509999999.0
2009-10-16 15:01:00,0.9108,0.911,0.9108,0.9109,702700000.0
2009-10-16 15:02:00,0.9109,0.91135,0.9109,0.91125,509199999.0
2009-10-16 15:03:00,0.91125,0.91125,0.9111,0.9111,491300000.0
2009-10-16 15:04:00,0.91115,0.91125,0.91105,0.91125,450600000.0
2009-10-16 15:05:00,0.91125,0.91135,0.91125,0.91135,484399999.0
2009-10-16 15:06:00,0.91135,0.9114,0.9112,0.9114,366100000.0
2009-10-16 15:07:00,0.9114,0.9114,0.91125,0.91125,498700000.0
2009-10-16 15:08:00,0.91125,0.91135,0.9112,0.91125,465999999.0
2009-10-16 15:09:00,0.91125,0.9113,0.91125,0.91125,881700000.0
2009-10-16 15:10:00,0.91125,0.9113,0.91125,0.9113,810500003.0
2009-10-16 15:11:00,0.9113,0.91135,0.91125,0.9113,754000002.0
2009-10-16 15:12:00,0.9113,0.91135,0.9112,0.9113,979399998.0
2009-10-16 15:13:00,0.9113,0.9113,0.9112,0.9113,580200003.0
2009-10-16 15:14:00,0.9113,0.9113,0.9112,0.9112,235000000.0
2009-10-16 15:15:00,0.9112,0.9112,0.91095,0.91095,1179300000.0
2009-10-16 15:16:00,0.91095,0.91095,0.91055,0.91065,1053399998.0
2009-10-16 15:17:00,0.91065,0.9108,0.9106,0.91075,836000000.0
2009-10-16 15:18:00,0.91075,0.91075,0.91035,0.91035,1083300001.0
2009-10-16 15:19:00,0.91035,0.91045,0.91025,0.91025,975400002.0
2009-10-16 15:20:00,0.9103,0.9103,0.91,0.9101,878499998.0
2009-10-16 15:21:00,0.9101,0.91055,0.9101,0.91045,987599998.0
2009-10-16 15:22:00,0.91045,0.91045,0.9102,0.9102,1095699997.0
2009-10-16 15:23:00,0.9103,0.9103,0.9102,0.91025,808299999.0
2009-10-16 15:24:00,0.91025,0.91025,0.90995,0.90995,1138200009.0
2009-10-16 15:25:00,0.90995,0.91015,0.90995,0.91015,1121700001.0
2009-10-16 15:26:00,0.9102,0.9104,0.9101,0.91025,887500001.0
2009-10-16 15:27:00,0.91025,0.9106,0.91025,0.91055,1189699999.0
2009-10-16 15:28:00,0.91055,0.91055,0.91035,0.9104,916600000.0
2009-10-16 15:29:00,0.9104,0.9106,0.9103,0.9105,1117600000.0
2009-10-16 15:30:00,0.9105,0.91065,0.91045,0.9106,810999999.0
2009-10-16 15:31:00,0.9106,0.91065,0.9105,0.91055,673300000.0
2009-10-16 15:32:00,0.91055,0.91055,0.9103,0.9103,873999998.0
2009-10-16 15:33:00,0.9103,0.9104,0.91025,0.9103,565500000.0
2009-10-16 15:34:00,0.9103,0.9105,0.91025,0.9105,994500002.0
2009-10-16 15:35:00,0.91045,0.9105,0.9104,0.91045,1087700002.0
2009-10-16 15:36:00,0.91045,0.9105,0.91025,0.91025,853799999.0
2009-10-16 15:37:00,0.91025,0.9103,0.9096,0.9096,1327400003.0
2009-10-16 15:38:00,0.90955,0.9101,0.90955,0.91,948600000.0
2009-10-16 15:39:00,0.91,0.91035,0.91,0.91035,498500001.0
2009-10-16 15:40:00,0.91035,0.9104,0.9101,0.91015,782499999.0
2009-10-16 15:41:00,0.91015,0.91025,0.9101,0.9101,714800006.0
2009-10-16 15:42:00,0.9101,0.9102,0.91005,0.91005,606599999.0
2009-10-16 15:43:00,0.91005,0.91005,0.90985,0.90995,951599997.0
2009-10-16 15:44:00,0.90995,0.90995,0.90965,0.90965,685099998.0
2009-10-16 15:45:00,0.9097,0.9098,0.90965,0.9098,689600000.0
2009-10-16 15:46:00,0.9098,0.9101,0.9098,0.9101,365200001.0
2009-10-16 15:47:00,0.9101,0.9104,0.91005,0.91035,518799999.0
2009-10-16 15:48:00,0.91035,0.91045,0.91025,0.91045,509000000.0
2009-10-16 15:49:00,0.91045,0.91045,0.91005,0.9101,518500000.0
2009-10-16 15:50:00,0.9101,0.91055,0.9101,0.9105,962699998.0
2009-10-16 15:51:00,0.91055,0.9107,0.91055,0.91055,1141999996.0
2009-10-16 15:52:00,0.91055,0.91055,0.91035,0.91035,1376700003.0
2009-10-16 15:53:00,0.91035,0.91035,0.90975,0.91005,1060200007.0
2009-10-16 15:54:00,0.91005,0.9106,0.91,0.9104,885300000.0
2009-10-16 15:55:00,0.9104,0.91045,0.9102,0.9103,864200002.0
2009-10-16 15:56:00,0.9103,0.9103,0.9101,0.91015,584900001.0
2009-10-16 15:57:00,0.91015,0.91035,0.9101,0.9102,1074400004.0
2009-10-16 15:58:00,0.9102,0.9102,0.90995,0.91005,967599999.0
2009-10-16 15:59:00,0.91005,0.9103,0.91005,0.9103,1705800002.0
2009-10-16 16:00:00,0.9103,0.91045,0.91015,0.9104,672000000.0
2009-10-16 16:01:00,0.9104,0.9104,0.9102,0.91025,1338099992.0
2009-10-16 16:02:00,0.91025,0.9104,0.91025,0.9103,1190699999.0
2009-10-16 16:03:00,0.9103,0.91035,0.91015,0.9103,917700002.0
2009-10-16 16:04:00,0.91035,0.91035,0.9102,0.91025,511800001.0
2009-10-16 16:05:00,0.91025,0.9103,0.90995,0.91005,586300002.0
2009-10-16 16:06:00,0.91005,0.9103,0.90995,0.91025,630199999.0
2009-10-16 16:07:00,0.91025,0.91025,0.91005,0.91005,689400000.0
2009-10-16 16:08:00,0.91005,0.9102,0.90995,0.9101,787599997.0
2009-10-16 16:09:00,0.9101,0.9102,0.91005,0.9101,738000000.0
2009-10-16 16:10:00,0.9101,0.91025,0.9101,0.9102,417200000.0
2009-10-16 16:11:00,0.9102,0.91025,0.91015,0.91015,690900001.0
2009-10-16 16:12:00,0.91015,0.91025,0.91015,0.91015,534100002.0
2009-10-16 16:13:00,0.9102,0.9102,0.9101,0.91015,576600000.0
2009-10-16 16:14:00,0.91015,0.91015,0.9098,0.90985,408700000.0
2009-10-16 16:15:00,0.90985,0.90985,0.9097,0.90975,577000000.0
2009-10-16 16:16:00,0.90975,0.90975,0.9094,0.90945,1115399999.0
2009-10-16 16:17:00,0.90945,0.90955,0.9093,0.9094,1172400008.0
2009-10-16 16:18:00,0.9094,0.90955,0.90935,0.90955,875899998.0
2009-10-16 16:19:00,0.90955,0.90965,0.90935,0.90965,670499998.0
2009-10-16 16:20:00,0.90965,0.90975,0.90945,0.90955,635700000.0
2009-10-16 16:21:00,0.90955,0.9096,0.90945,0.9095,445600001.0
2009-10-16 16:22:00,0.90945,0.9098,0.90935,0.9098,858799999.0
2009-10-16 16:23:00,0.9098,0.90995,0.90975,0.90995,645000001.0
2009-10-16 16:24:00,0.90995,0.91005,0.9099,0.91,278500000.0
2009-10-16 16:25:00,0.91,0.91005,0.9098,0.90995,604800000.0
2009-10-16 16:26:00,0.90995,0.91,0.90985,0.9099,403400000.0
2009-10-16 16:27:00,0.90985,0.91,0.90985,0.91,487300000.0
2009-10-16 16:28:00,0.91,0.91005,0.90995,0.91,334600001.0
2009-10-16 16:29:00,0.91,0.9102,0.91,0.91015,588700000.0
2009-10-16 16:30:00,0.91015,0.9102,0.91005,0.91015,932800000.0
2009-10-16 16:31:00,0.9101,0.91015,0.91,0.91005,733800002.0
2009-10-16 16:32:00,0.91005,0.91015,0.91,0.91005,794500001.0
2009-10-16 16:33:00,0.91005,0.9101,0.91,0.91005,999799999.0
2009-10-16 16:34:00,0.91005,0.91015,0.91005,0.91015,216899999.0
2009-10-16 16:35:00,0.9101,0.9101,0.91005,0.91005,242400000.0
2009-10-16 16:36:00,0.91005,0.91015,0.9099,0.91015,545100001.0
2009-10-16 16:37:00,0.91015,0.9103,0.91015,0.9103,886500002.0
2009-10-16 16:38:00,0.9103,0.91035,0.9101,0.9102,655899998.0
2009-10-16 16:39:00,0.91025,0.91035,0.91025,0.9103,305000000.0
2009-10-16 16:40:00,0.9103,0.91035,0.90995,0.91,390200001.0
2009-10-16 16:41:00,0.91,0.91005,0.90985,0.9099,440700004.0
2009-10-16 16:42:00,0.90985,0.9099,0.9096,0.90965,954599999.0
2009-10-16 16:43:00,0.90965,0.90975,0.90965,0.9097,780400001.0
2009-10-16 16:44:00,0.9097,0.90975,0.9096,0.90975,664200004.0
2009-10-16 16:45:00,0.90975,0.91,0.90975,0.90985,580399999.0
2009-10-16 16:46:00,0.9098,0.9099,0.90975,0.9098,595199999.0
2009-10-16 16:47:00,0.9098,0.90995,0.90975,0.90995,363600000.0
2009-10-16 16:48:00,0.9099,0.91025,0.9099,0.91025,536899998.0
2009-10-16 16:49:00,0.91025,0.91035,0.90985,0.90985,843599997.0
2009-10-16 16:50:00,0.90985,0.90985,0.90955,0.90955,1070600007.0
2009-10-16 16:51:00,0.9096,0.9097,0.9093,0.90945,823999998.0
2009-10-16 16:52:00,0.90945,0.90985,0.90945,0.9098,599500002.0
2009-10-16 16:53:00,0.90975,0.91,0.90975,0.91,661299999.0
2009-10-16 16:54:00,0.91,0.91015,0.9099,0.9099,774000000.0
2009-10-16 16:55:00,0.9099,0.90995,0.9097,0.90985,962500002.0
2009-10-16 16:56:00,0.9098,0.91,0.9098,0.90995,1004600000.0
2009-10-16 16:57:00,0.9099,0.9099,0.9096,0.9098,1074099998.0
2009-10-16 16:58:00,0.9098,0.9101,0.9098,0.9101,746799997.0
2009-10-16 16:59:00,0.91005,0.9103,0.90985,0.91,932799996.0
2009-10-16 17:00:00,0.91,0.9102,0.90995,0.91,954299998.0
2009-10-16 17:01:00,0.91,0.91025,0.9099,0.91025,833200001.0
2009-10-16 17:02:00,0.91025,0.9106,0.9102,0.9106,1287699999.0
2009-10-16 17:03:00,0.9106,0.9109,0.91055,0.91085,814900001.0
2009-10-16 17:04:00,0.91085,0.91085,0.91075,0.91085,815899999.0
2009-10-16 17:05:00,0.91085,0.9114,0.9108,0.9114,744999999.0
2009-10-16 17:06:00,0.9114,0.91185,0.9114,0.91145,962200002.0
2009-10-16 17:07:00,0.9112,0.9114,0.9108,0.9108,900000002.0
2009-10-16 17:08:00,0.9108,0.911,0.9104,0.9104,1118100000.0
2009-10-16 17:09:00,0.9104,0.9105,0.91025,0.91035,1417799997.0
2009-10-16 17:10:00,0.91035,0.91045,0.9102,0.9102,711400000.0
2009-10-16 17:11:00,0.91015,0.9103,0.9099,0.9099,658100000.0
2009-10-16 17:12:00,0.9099,0.9103,0.90985,0.9102,841199998.0
2009-10-16 17:13:00,0.9102,0.9103,0.91005,0.91005,646100000.0
2009-10-16 17:14:00,0.91005,0.9101,0.91,0.91005,456500000.0
2009-10-16 17:15:00,0.91005,0.9102,0.90995,0.91,663500000.0
2009-10-16 17:16:00,0.91,0.9101,0.91,0.9101,657799999.0
2009-10-16 17:17:00,0.91005,0.91015,0.91005,0.9101,798900000.0
2009-10-16 17:18:00,0.9101,0.9104,0.9101,0.9102,590100000.0
2009-10-16 17:19:00,0.9102,0.9104,0.9102,0.91035,872500000.0
2009-10-16 17:20:00,0.91035,0.9105,0.91015,0.91045,587600000.0
2009-10-16 17:21:00,0.91045,0.9106,0.9104,0.91045,575100000.0
2009-10-16 17:22:00,0.91045,0.9105,0.9102,0.91025,555200000.0
2009-10-16 17:23:00,0.9102,0.91025,0.91015,0.91025,547900000.0
2009-10-16 17:24:00,0.91025,0.91035,0.9102,0.91025,571700000.0
2009-10-16 17:25:00,0.9103,0.9104,0.91025,0.91025,420200000.0
2009-10-16 17:26:00,0.91025,0.9105,0.91025,0.91045,820000001.0
2009-10-16 17:27:00,0.91045,0.9105,0.91035,0.9104,736400000.0
2009-10-16 17:28:00,0.9104,0.9105,0.9104,0.91045,679700000.0
2009-10-16 17:29:00,0.91045,0.91075,0.9104,0.9107,905199998.0
2009-10-16 17:30:00,0.9107,0.9108,0.9106,0.91065,1019599998.0
2009-10-16 17:31:00,0.91065,0.9107,0.91055,0.9106,512200001.0
2009-10-16 17:32:00,0.91065,0.9107,0.9106,0.91065,343700000.0
2009-10-16 17:33:00,0.91065,0.9107,0.91055,0.91065,565700000.0
2009-10-16 17:34:00,0.91065,0.91075,0.91055,0.9106,665400000.0
2009-10-16 17:35:00,0.9106,0.9106,0.9105,0.91055,533200000.0
2009-10-16 17:36:00,0.91055,0.9107,0.91055,0.91065,268000000.0
2009-10-16 17:37:00,0.91065,0.91075,0.9106,0.91065,634699999.0
2009-10-16 17:38:00,0.91065,0.9107,0.9106,0.9107,479400001.0
2009-10-16 17:39:00,0.9107,0.9107,0.9106,0.9107,541400000.0
2009-10-16 17:40:00,0.9107,0.9107,0.91045,0.91045,382900000.0
2009-10-16 17:41:00,0.91045,0.9105,0.91035,0.91045,855400000.0
2009-10-16 17:42:00,0.91045,0.9107,0.91045,0.91055,306500000.0
2009-10-16 17:43:00,0.91055,0.91075,0.91045,0.9107,823499997.0
2009-10-16 17:44:00,0.9107,0.91075,0.91065,0.91065,394300000.0
2009-10-16 17:45:00,0.91065,0.9108,0.9105,0.9107,473600000.0
2009-10-16 17:46:00,0.9107,0.91085,0.91065,0.91065,668900003.0
2009-10-16 17:47:00,0.91065,0.9107,0.9106,0.9106,384300000.0
2009-10-16 17:48:00,0.9106,0.9106,0.91035,0.9105,450900000.0
2009-10-16 17:49:00,0.9105,0.9106,0.91045,0.9105,283200000.0
2009-10-16 17:50:00,0.9105,0.91055,0.9105,0.91055,40200000.0
2009-10-16 17:51:00,0.91055,0.9106,0.91055,0.91055,124000000.0
2009-10-16 17:52:00,0.91055,0.91055,0.91025,0.9103,276199999.0
2009-10-16 17:53:00,0.9103,0.91035,0.9102,0.9103,158600000.0
2009-10-16 17:54:00,0.9103,0.9103,0.9102,0.91025,186000000.0
2009-10-16 17:55:00,0.91025,0.91025,0.9101,0.91015,96200000.0
2009-10-16 17:56:00,0.91015,0.91025,0.9101,0.91025,275600000.0
2009-10-16 17:57:00,0.91025,0.91025,0.9101,0.9101,235200000.0
2009-10-16 17:58:00,0.9101,0.9102,0.91005,0.9102,288200000.0
2009-10-16 17:59:00,0.91025,0.91065,0.9102,0.91055,615400000.0
2009-10-16 18:00:00,0.91055,0.91085,0.9105,0.9107,1073699999.0
2009-10-16 18:01:00,0.91075,0.91085,0.9106,0.91085,1035000005.0
2009-10-16 18:02:00,0.9108,0.91085,0.91065,0.9107,911000003.0
2009-10-16 18:03:00,0.9107,0.9108,0.9106,0.91065,619500002.0
2009-10-16 18:04:00,0.91065,0.9107,0.9106,0.91065,365400000.0
2009-10-16 18:05:00,0.91065,0.9107,0.91065,0.9107,478600001.0
2009-10-16 18:06:00,0.9107,0.9107,0.91065,0.9107,121200000.0
2009-10-16 18:07:00,0.9107,0.9107,0.91065,0.91065,175300000.0
2009-10-16 18:08:00,0.91065,0.9107,0.91065,0.9107,32800000.0
2009-10-16 18:09:00,0.9107,0.9108,0.9107,0.91075,429399999.0
2009-10-16 18:10:00,0.9107,0.9108,0.9107,0.9107,371900000.0
2009-10-16 18:11:00,0.9107,0.9108,0.9107,0.91075,805999999.0
2009-10-16 18:12:00,0.91075,0.91095,0.91075,0.9109,566200001.0
2009-10-16 18:13:00,0.9109,0.9109,0.91085,0.91085,333000000.0
2009-10-16 18:14:00,0.91085,0.9109,0.9108,0.9109,445500000.0
2009-10-16 18:15:00,0.9109,0.911,0.91085,0.91095,208300000.0
2009-10-16 18:16:00,0.91095,0.91105,0.9109,0.911,241500000.0
2009-10-16 18:17:00,0.911,0.91115,0.91085,0.91115,240800000.0
2009-10-16 18:18:00,0.91115,0.91115,0.91105,0.9111,314500000.0
2009-10-16 18:19:00,0.9111,0.9111,0.91075,0.91075,264800000.0
2009-10-16 18:20:00,0.9108,0.9108,0.9107,0.9107,162100000.0
2009-10-16 18:21:00,0.9107,0.9107,0.91055,0.9106,104500000.0
2009-10-16 18:22:00,0.91055,0.91055,0.9104,0.91045,359200000.0
2009-10-16 18:23:00,0.91045,0.91045,0.91025,0.9103,189400000.0
2009-10-16 18:24:00,0.91035,0.9104,0.91025,0.9104,117000000.0
2009-10-16 18:25:00,0.91045,0.91055,0.91045,0.91045,309600000.0
2009-10-16 18:26:00,0.91045,0.91045,0.9103,0.91035,68900000.0
2009-10-16 18:27:00,0.91035,0.9105,0.91035,0.91045,260900000.0
2009-10-16 18:28:00,0.91045,0.9105,0.9104,0.91045,134600000.0
2009-10-16 18:29:00,0.9104,0.91045,0.91035,0.91045,237400000.0
2009-10-16 18:30:00,0.91045,0.9105,0.91045,0.91045,99400000.0
2009-10-16 18:31:00,0.9105,0.91065,0.9105,0.91055,259100000.0
2009-10-16 18:32:00,0.9106,0.91065,0.91055,0.9106,156800000.0
2009-10-16 18:33:00,0.9106,0.91065,0.91045,0.9105,391500000.0
2009-10-16 18:34:00,0.9105,0.9106,0.9105,0.91055,420500000.0
2009-10-16 18:35:00,0.9106,0.91065,0.91055,0.9106,350800000.0
2009-10-16 18:36:00,0.9106,0.91085,0.9106,0.91085,363800000.0
2009-10-16 18:37:00,0.91085,0.91085,0.9107,0.9107,39200000.0
2009-10-16 18:38:00,0.9107,0.9108,0.91065,0.91065,194900000.0
2009-10-16 18:39:00,0.91065,0.91075,0.91065,0.9107,116000000.0
2009-10-16 18:40:00,0.9107,0.91075,0.91065,0.91065,293100000.0
2009-10-16 18:41:00,0.91065,0.9107,0.91065,0.91065,132500000.0
2009-10-16 18:42:00,0.91065,0.91065,0.9105,0.91055,148600000.0
2009-10-16 18:43:00,0.91055,0.91055,0.91045,0.91055,230900000.0
2009-10-16 18:44:00,0.91055,0.9106,0.9105,0.91055,343500000.0
2009-10-16 18:45:00,0.91055,0.9106,0.91055,0.91055,177200000.0
2009-10-16 18:46:00,0.91055,0.91055,0.91035,0.91045,220599999.0
2009-10-16 18:47:00,0.91045,0.9105,0.9104,0.9105,139000000.0
2009-10-16 18:48:00,0.9105,0.91055,0.91045,0.9105,362499999.0
2009-10-16 18:49:00,0.9105,0.91065,0.9105,0.9106,197900000.0
2009-10-16 18:50:00,0.9106,0.9106,0.91055,0.91055,163600000.0
2009-10-16 18:51:00,0.91055,0.9106,0.91055,0.9106,242900000.0
2009-10-16 18:52:00,0.9106,0.91065,0.9106,0.91065,437900000.0
2009-10-16 18:53:00,0.91065,0.91085,0.91065,0.9108,370500000.0
2009-10-16 18:54:00,0.91085,0.9109,0.9108,0.91085,285300000.0
2009-10-16 18:55:00,0.91085,0.91085,0.9108,0.9108,58800000.0
2009-10-16 18:56:00,0.9108,0.9109,0.9108,0.9108,190100000.0
2009-10-16 18:57:00,0.9108,0.91085,0.9108,0.9108,350700000.0
2009-10-16 18:58:00,0.9108,0.91085,0.9108,0.91085,377600000.0
2009-10-16 18:59:00,0.91085,0.91095,0.91085,0.9109,653300000.0
2009-10-16 19:00:00,0.9109,0.9111,0.9109,0.9111,597200000.0
2009-10-16 19:01:00,0.9111,0.91125,0.91105,0.91125,130400000.0
2009-10-16 19:02:00,0.91125,0.91125,0.91115,0.9112,194900000.0
2009-10-16 19:03:00,0.9112,0.91125,0.91115,0.9112,65200000.0
2009-10-16 19:04:00,0.9112,0.91125,0.9111,0.9111,91200000.0
2009-10-16 19:05:00,0.9111,0.9111,0.91095,0.91095,116800000.0
2009-10-16 19:06:00,0.91095,0.91105,0.91095,0.911,128800000.0
2009-10-16 19:07:00,0.91105,0.91105,0.91095,0.91095,71600000.0
2009-10-16 19:08:00,0.91105,0.91115,0.911,0.91105,102900000.0
2009-10-16 19:09:00,0.91105,0.91105,0.911,0.91105,50400000.0
2009-10-16 19:10:00,0.91105,0.9111,0.91095,0.911,123900000.0
2009-10-16 19:11:00,0.911,0.91125,0.911,0.91115,157300000.0
2009-10-16 19:12:00,0.91115,0.9112,0.91105,0.91105,212500000.0
2009-10-16 19:13:00,0.91105,0.9112,0.911,0.91115,296600000.0
2009-10-16 19:14:00,0.91115,0.9112,0.9111,0.9112,234900000.0
2009-10-16 19:15:00,0.9112,0.9113,0.9112,0.91125,206500000.0
2009-10-16 19:16:00,0.91125,0.9113,0.91125,0.9113,28800000.0
2009-10-16 19:17:00,0.9113,0.9113,0.91115,0.91115,98400000.0
2009-10-16 19:18:00,0.9111,0.91115,0.9111,0.91115,39200000.0
2009-10-16 19:19:00,0.91115,0.9112,0.91115,0.91115,181500000.0
2009-10-16 19:20:00,0.91115,0.91125,0.91115,0.9112,368800000.0
2009-10-16 19:21:00,0.91125,0.9113,0.9112,0.9112,251700000.0
2009-10-16 19:22:00,0.9112,0.91125,0.9109,0.91105,224700000.0
2009-10-16 19:23:00,0.9111,0.9111,0.9108,0.91085,389000000.0
2009-10-16 19:24:00,0.91085,0.91085,0.91075,0.9108,356700000.0
2009-10-16 19:25:00,0.9108,0.91095,0.9108,0.9109,291100000.0
2009-10-16 19:26:00,0.9109,0.9109,0.9108,0.9109,173200000.0
2009-10-16 19:27:00,0.9109,0.9109,0.9107,0.9107,324100000.0
2009-10-16 19:28:00,0.9107,0.9107,0.9106,0.9106,225700000.0
2009-10-16 19:29:00,0.9106,0.91085,0.9106,0.91085,187400000.0
2009-10-16 19:30:00,0.9108,0.91095,0.9108,0.91095,203000000.0
2009-10-16 19:31:00,0.91095,0.91105,0.9109,0.91105,103300000.0
2009-10-16 19:32:00,0.91105,0.9111,0.911,0.9111,155900000.0
2009-10-16 19:33:00,0.9111,0.9111,0.911,0.911,192900000.0
2009-10-16 19:34:00,0.911,0.9111,0.911,0.91105,79500000.0
2009-10-16 19:35:00,0.91105,0.9111,0.9109,0.9109,359300000.0
2009-10-16 19:36:00,0.9109,0.91105,0.91085,0.91105,447500000.0
2009-10-16 19:37:00,0.91105,0.91115,0.91105,0.9111,268300000.0
2009-10-16 19:38:00,0.9111,0.9111,0.9111,0.9111,93000000.0
2009-10-16 19:39:00,0.9111,0.9111,0.91095,0.911,519000001.0
2009-10-16 19:40:00,0.911,0.91115,0.911,0.9111,430400000.0
2009-10-16 19:41:00,0.9111,0.9112,0.9111,0.91115,617500000.0
2009-10-16 19:42:00,0.91115,0.9112,0.91115,0.9112,72200000.0
2009-10-16 19:43:00,0.9112,0.9113,0.9112,0.9112,273600000.0
2009-10-16 19:44:00,0.9112,0.91125,0.9112,0.9112,254100000.0
2009-10-16 19:45:00,0.9112,0.9112,0.91115,0.9112,115800000.0
2009-10-16 19:46:00,0.9112,0.9112,0.9111,0.91115,250700000.0
2009-10-16 19:47:00,0.9111,0.91115,0.9111,0.91115,127200000.0
2009-10-16 19:48:00,0.9111,0.91115,0.9111,0.91115,94600000.0
2009-10-16 19:49:00,0.9111,0.9112,0.911,0.911,319400000.0
2009-10-16 19:50:00,0.911,0.9112,0.9106,0.9106,255900000.0
2009-10-16 19:51:00,0.9106,0.91095,0.9106,0.91095,147200000.0
2009-10-16 19:52:00,0.9109,0.911,0.91085,0.91085,149000000.0
2009-10-16 19:53:00,0.91085,0.91095,0.91045,0.91055,459000000.0
2009-10-16 19:54:00,0.91055,0.9107,0.9105,0.91065,503399999.0
2009-10-16 19:55:00,0.91065,0.9107,0.91055,0.9107,338300000.0
2009-10-16 19:56:00,0.9107,0.91085,0.91065,0.91085,304100001.0
2009-10-16 19:57:00,0.9109,0.91095,0.9108,0.91085,182500000.0
2009-10-16 19:58:00,0.91085,0.91085,0.91045,0.91055,408400000.0
2009-10-16 19:59:00,0.9105,0.91075,0.91045,0.9107,551800000.0
2009-10-16 20:00:00,0.9107,0.9107,0.91055,0.9106,406500000.0
2009-10-16 20:01:00,0.9106,0.9106,0.9105,0.9105,284300000.0
2009-10-16 20:02:00,0.9105,0.91055,0.9103,0.9103,470400000.0
2009-10-16 20:03:00,0.9103,0.91045,0.9103,0.91045,707500004.0
2009-10-16 20:04:00,0.91045,0.9105,0.91035,0.9105,361300000.0
2009-10-16 20:05:00,0.9105,0.9106,0.9103,0.9104,448400000.0
2009-10-16 20:06:00,0.9104,0.9107,0.9104,0.9107,406400001.0
2009-10-16 20:07:00,0.9107,0.9107,0.91065,0.9107,277200000.0
2009-10-16 20:08:00,0.9107,0.91075,0.91065,0.9107,404500000.0
2009-10-16 20:09:00,0.9107,0.91075,0.91065,0.9107,373399999.0
2009-10-16 20:10:00,0.9107,0.91075,0.9106,0.91065,506100000.0
2009-10-16 20:11:00,0.91065,0.9107,0.91065,0.9107,134500000.0
2009-10-16 20:12:00,0.9107,0.91075,0.9107,0.9107,148800000.0
2009-10-16 20:13:00,0.91075,0.91075,0.9107,0.9107,140300000.0
2009-10-16 20:14:00,0.91075,0.91075,0.91065,0.91065,260700000.0
2009-10-16 20:15:00,0.91065,0.91075,0.91045,0.9107,307400002.0
2009-10-16 20:16:00,0.9107,0.91075,0.91055,0.9107,328900000.0
2009-10-16 20:17:00,0.91075,0.91075,0.9107,0.9107,100000000.0
2009-10-16 20:18:00,0.91075,0.91075,0.91045,0.9105,460900001.0
2009-10-16 20:19:00,0.9105,0.91055,0.91045,0.9105,442600000.0
2009-10-16 20:20:00,0.9105,0.91055,0.91045,0.9105,181300000.0
2009-10-16 20:21:00,0.91055,0.9106,0.9104,0.91055,497700000.0
2009-10-16 20:22:00,0.9106,0.91075,0.91055,0.9107,781900002.0
2009-10-16 20:23:00,0.9107,0.91075,0.91065,0.9107,453500004.0
2009-10-16 20:24:00,0.91075,0.91085,0.91065,0.91075,860500002.0
2009-10-16 20:25:00,0.91075,0.91105,0.9107,0.9107,944800000.0
2009-10-16 20:26:00,0.9107,0.91075,0.9107,0.9107,224400000.0
2009-10-16 20:27:00,0.91075,0.91075,0.9107,0.91075,116800000.0
2009-10-16 20:28:00,0.91075,0.91085,0.91075,0.9108,157300000.0
2009-10-16 20:29:00,0.91075,0.9108,0.91075,0.91075,115500000.0
2009-10-16 20:30:00,0.91075,0.91095,0.91075,0.9108,588300000.0
2009-10-16 20:31:00,0.9108,0.9108,0.91075,0.9108,178100000.0
2009-10-16 20:32:00,0.91075,0.9109,0.91075,0.9109,240800000.0
2009-10-16 20:33:00,0.9109,0.9109,0.9108,0.9108,280000001.0
2009-10-16 20:34:00,0.91085,0.9109,0.91085,0.9109,433500000.0
2009-10-16 20:35:00,0.9109,0.9109,0.91085,0.91085,67200000.0
2009-10-16 20:36:00,0.91085,0.91085,0.9108,0.9108,181600000.0
2009-10-16 20:37:00,0.91085,0.9109,0.9108,0.91085,73500000.0
2009-10-16 20:38:00,0.91085,0.9109,0.91085,0.9109,128200000.0
2009-10-16 20:39:00,0.9109,0.911,0.9109,0.9109,81800000.0
2009-10-16 20:40:00,0.9109,0.911,0.91085,0.91085,529299999.0
2009-10-16 20:41:00,0.91085,0.911,0.91085,0.911,280900000.0
2009-10-16 20:42:00,0.911,0.911,0.9109,0.911,339500000.0
2009-10-16 20:43:00,0.911,0.911,0.91075,0.91075,359100000.0
2009-10-16 20:44:00,0.91075,0.9109,0.91075,0.9109,201100001.0
2009-10-16 20:45:00,0.9109,0.91095,0.9108,0.9108,137300000.0
2009-10-16 20:46:00,0.9108,0.9108,0.91065,0.9107,173000000.0
2009-10-16 20:47:00,0.9107,0.9107,0.9107,0.9107,55800000.0
2009-10-16 20:48:00,0.91075,0.91075,0.91065,0.9107,228600000.0
2009-10-16 20:49:00,0.9107,0.91075,0.9107,0.9107,133800000.0
2009-10-16 20:50:00,0.9107,0.9107,0.9107,0.9107,144300000.0
2009-10-16 20:51:00,0.9107,0.91075,0.9107,0.9107,48300000.0
2009-10-16 20:52:00,0.9107,0.91075,0.91065,0.9107,401100000.0
2009-10-16 20:53:00,0.9107,0.91075,0.9107,0.91075,89100000.0
2009-10-16 20:54:00,0.91075,0.91085,0.91075,0.91075,81800000.0
2009-10-16 20:55:00,0.9107,0.91085,0.9107,0.91075,417100001.0
2009-10-16 20:56:00,0.91075,0.9109,0.91075,0.91085,207200000.0
2009-10-16 20:57:00,0.91085,0.9109,0.9108,0.9109,98600000.0
2009-10-16 20:58:00,0.91095,0.91095,0.9109,0.91095,82800000.0
2009-10-16 20:59:00,0.91095,0.9111,0.9109,0.91095,274000000.0
2009-10-16 21:00:00,0.91095,0.911,0.9109,0.911,139200000.0
2009-10-16 21:01:00,0.91095,0.91095,0.91085,0.9109,329200000.0
2009-10-16 21:02:00,0.91085,0.9109,0.9108,0.91085,259700000.0
2009-10-16 21:03:00,0.91085,0.911,0.91085,0.91085,232500000.0
2009-10-16 21:04:00,0.91085,0.9109,0.91085,0.91085,186900000.0
2009-10-16 21:05:00,0.91085,0.91115,0.91085,0.91115,114400000.0
2009-10-16 21:06:00,0.91115,0.91115,0.9111,0.9111,78000000.0
2009-10-16 21:07:00,0.9111,0.9112,0.91105,0.91115,115900000.0
2009-10-16 21:08:00,0.9111,0.9111,0.91105,0.91105,117700000.0
2009-10-16 21:09:00,0.91105,0.9112,0.91105,0.91115,117800000.0
2009-10-16 21:10:00,0.91115,0.9112,0.91115,0.9112,105600000.0
2009-10-16 21:11:00,0.9112,0.9112,0.91115,0.9112,80800000.0
2009-10-16 21:12:00,0.9112,0.91125,0.9111,0.9111,79800000.0
2009-10-16 21:13:00,0.91115,0.9112,0.91105,0.9112,362000000.0
2009-10-16 21:14:00,0.9112,0.91125,0.9111,0.9111,336800000.0
2009-10-16 21:15:00,0.9111,0.9111,0.911,0.91105,251200000.0
2009-10-16 21:16:00,0.91105,0.91105,0.9109,0.9109,279600000.0
2009-10-16 21:17:00,0.9109,0.9109,0.9108,0.9109,274799999.0
2009-10-16 21:18:00,0.91085,0.9109,0.91085,0.9109,188600000.0
2009-10-16 21:19:00,0.9109,0.911,0.91085,0.9109,284500000.0
2009-10-16 21:20:00,0.91085,0.9109,0.91075,0.9108,119400000.0
2009-10-16 21:21:00,0.9108,0.91085,0.9107,0.9107,138800000.0
2009-10-16 21:22:00,0.9107,0.91075,0.91065,0.91065,239400000.0
2009-10-16 21:23:00,0.9107,0.9107,0.91055,0.9106,137200000.0
2009-10-16 21:24:00,0.9106,0.9106,0.9105,0.91055,163200000.0
2009-10-16 21:25:00,0.91055,0.91055,0.9105,0.91055,113800000.0
2009-10-16 21:26:00,0.91055,0.9106,0.91055,0.91055,211400000.0
2009-10-16 21:27:00,0.91055,0.91065,0.91055,0.9106,230600000.0
2009-10-16 21:28:00,0.9106,0.91075,0.9106,0.91075,153600000.0
2009-10-16 21:29:00,0.91075,0.9108,0.9107,0.9107,473500000.0
2009-10-16 21:30:00,0.91075,0.9108,0.9107,0.91075,270100000.0
2009-10-16 21:31:00,0.91075,0.91085,0.91065,0.91085,365500000.0
2009-10-16 21:32:00,0.91085,0.9109,0.9108,0.9109,185400000.0
2009-10-16 21:33:00,0.9109,0.9109,0.9108,0.9108,249700000.0
2009-10-16 21:34:00,0.9108,0.9109,0.91075,0.9109,276100000.0
2009-10-16 21:35:00,0.91085,0.911,0.91085,0.91095,354600000.0
2009-10-16 21:36:00,0.91095,0.911,0.91085,0.911,511600000.0
2009-10-16 21:37:00,0.911,0.91105,0.91095,0.91095,240700000.0
2009-10-16 21:38:00,0.91095,0.911,0.9109,0.91095,229500000.0
2009-10-16 21:39:00,0.91095,0.911,0.9109,0.9109,152000000.0
2009-10-16 21:40:00,0.9109,0.911,0.91085,0.91095,159700000.0
2009-10-16 21:41:00,0.91095,0.91095,0.91095,0.91095,43000000.0
2009-10-16 21:42:00,0.91095,0.911,0.91085,0.91085,266700000.0
2009-10-16 21:43:00,0.91085,0.9109,0.91085,0.91085,251200000.0
2009-10-16 21:44:00,0.91085,0.91085,0.91065,0.91065,188000000.0
2009-10-16 21:45:00,0.91065,0.9107,0.91045,0.91045,214100000.0
2009-10-16 21:46:00,0.9105,0.9105,0.91045,0.91045,90500000.0
2009-10-16 21:47:00,0.91045,0.9105,0.9104,0.9105,362500000.0
2009-10-16 21:48:00,0.91045,0.9106,0.91045,0.91055,373500000.0
2009-10-16 21:49:00,0.91055,0.9106,0.9105,0.9105,405400000.0
2009-10-16 21:50:00,0.9105,0.91055,0.9104,0.9105,462200000.0
2009-10-16 21:51:00,0.9105,0.9105,0.91025,0.91025,353100001.0
2009-10-16 21:52:00,0.91025,0.9103,0.91025,0.9103,441200000.0
2009-10-16 21:53:00,0.9103,0.9103,0.91025,0.9103,87600000.0
2009-10-16 21:54:00,0.9103,0.91035,0.9103,0.9103,179600000.0
2009-10-16 21:55:00,0.9103,0.9104,0.9103,0.91035,137300000.0
2009-10-16 21:56:00,0.91035,0.9104,0.9103,0.9103,151500000.0
2009-10-16 21:57:00,0.9103,0.91035,0.9103,0.91035,39700000.0
2009-10-16 21:58:00,0.91035,0.9105,0.91035,0.9105,181400000.0
2009-10-16 21:59:00,0.9105,0.91065,0.91035,0.91065,169800000.0
2009-10-16 22:00:00,0.9106,0.91065,0.9104,0.91045,142600000.0
2009-10-16 22:01:00,0.91045,0.9105,0.9104,0.91045,110600000.0
2009-10-16 22:02:00,0.91045,0.91045,0.91035,0.91045,147200000.0
2009-10-16 22:03:00,0.91045,0.9105,0.91045,0.9105,13600000.0
2009-10-16 22:04:00,0.9105,0.9105,0.9105,0.9105,104300000.0
2009-10-16 22:05:00,0.9105,0.9105,0.91045,0.91045,97300000.0
2009-10-16 22:06:00,0.91045,0.91055,0.91045,0.91055,80200000.0
2009-10-16 22:07:00,0.91055,0.91055,0.9105,0.9105,64100000.0
2009-10-16 22:08:00,0.9105,0.9105,0.9104,0.9104,41600000.0
2009-10-16 22:09:00,0.91045,0.91045,0.91045,0.91045,41000000.0
2009-10-16 22:10:00,0.9104,0.9104,0.91035,0.9104,43000000.0
2009-10-16 22:11:00,0.9104,0.9104,0.9103,0.9104,38600000.0
2009-10-16 22:12:00,0.9104,0.9104,0.9104,0.9104,52800000.0
2009-10-16 22:13:00,0.9104,0.9105,0.91035,0.9105,70900000.0
2009-10-16 22:14:00,0.9105,0.91055,0.9104,0.9104,53300000.0
2009-10-16 22:15:00,0.9104,0.91045,0.9104,0.91045,39400000.0
2009-10-16 22:16:00,0.91045,0.9105,0.91045,0.91045,50100000.0
2009-10-16 22:17:00,0.91045,0.9105,0.9104,0.91045,99900000.0
2009-10-16 22:18:00,0.91045,0.91045,0.9104,0.91045,19100000.0
2009-10-16 22:19:00,0.91045,0.9105,0.91035,0.91045,50700000.0
2009-10-16 22:20:00,0.91045,0.9105,0.91045,0.9105,7300000.0
2009-10-16 22:21:00,0.9105,0.9105,0.91045,0.9105,26200000.0
2009-10-16 22:22:00,0.9105,0.91055,0.9105,0.9105,45300000.0
2009-10-16 22:23:00,0.9105,0.91055,0.9105,0.91055,66800000.0
2009-10-16 22:24:00,0.91055,0.9106,0.9105,0.9106,64800000.0
2009-10-16 22:25:00,0.9106,0.91065,0.9106,0.9106,40500000.0
2009-10-16 22:26:00,0.9106,0.91065,0.9106,0.91065,115800000.0
2009-10-16 22:27:00,0.91065,0.9107,0.91065,0.9107,31600000.0
2009-10-16 22:28:00,0.9107,0.91075,0.91065,0.9107,88800000.0
2009-10-16 22:29:00,0.9107,0.9108,0.9107,0.91075,81300000.0
2009-10-16 22:30:00,0.91075,0.91085,0.9107,0.91085,149300000.0
2009-10-16 22:31:00,0.91085,0.91105,0.91085,0.911,126500000.0
2009-10-16 22:32:00,0.911,0.911,0.911,0.911,57100000.0
2009-10-16 22:33:00,0.911,0.9111,0.911,0.9111,152730000.0
2009-10-16 22:34:00,0.9111,0.91115,0.911,0.9111,116390000.0
2009-10-16 22:35:00,0.91105,0.9112,0.91105,0.91115,151420000.0
2009-10-16 22:36:00,0.9111,0.91115,0.911,0.91105,92490000.0
2009-10-16 22:37:00,0.91105,0.91105,0.91095,0.91105,57100000.0
2009-10-16 22:38:00,0.911,0.9111,0.911,0.9111,86330000.0
2009-10-16 22:39:00,0.9111,0.91115,0.91105,0.91115,36960000.0
2009-10-16 22:40:00,0.9111,0.91115,0.9111,0.91115,58700000.0
2009-10-16 22:41:00,0.91115,0.91115,0.9111,0.9111,28700000.0
2009-10-16 22:42:00,0.9111,0.9111,0.9111,0.9111,1000000.0
2009-10-16 22:43:00,0.9111,0.9111,0.911,0.91105,34100000.0
2009-10-16 22:44:00,0.91105,0.91105,0.91095,0.91095,40200000.0
2009-10-16 22:45:00,0.91095,0.91095,0.91095,0.91095,24400000.0
2009-10-16 22:46:00,0.91095,0.91105,0.91095,0.911,46000000.0
2009-10-16 22:47:00,0.911,0.911,0.9109,0.91095,85400000.0
2009-10-16 22:48:00,0.91095,0.91095,0.9109,0.9109,10400000.0
2009-10-16 22:49:00,0.91095,0.91105,0.91095,0.91105,119500000.0
2009-10-16 22:50:00,0.91105,0.91105,0.911,0.91105,107900000.0
2009-10-16 22:51:00,0.91105,0.91115,0.91105,0.91115,105800000.0
2009-10-16 22:52:00,0.9111,0.9111,0.9111,0.9111,26400000.0
2009-10-16 22:53:00,0.9111,0.9111,0.91105,0.91105,156600000.0
2009-10-16 22:54:00,0.91105,0.91115,0.91105,0.9111,43900000.0
2009-10-16 22:55:00,0.9111,0.91115,0.9111,0.9111,41800000.0
2009-10-16 22:56:00,0.9111,0.91115,0.91105,0.9111,106600000.0
2009-10-16 22:57:00,0.9111,0.9111,0.91105,0.9111,39400000.0
2009-10-16 22:58:00,0.9111,0.91115,0.91095,0.91105,46000000.0
2009-10-16 22:59:00,0.911,0.91115,0.91095,0.91105,64000000.0
2009-10-18 23:00:00,0.91079,0.91079,0.91067,0.91073,75400000.0
2009-10-18 23:01:00,0.91065,0.91078,0.91065,0.9107,41400000.0
2009-10-18 23:02:00,0.91072,0.91075,0.91063,0.91063,48800000.0
2009-10-18 23:03:00,0.91064,0.91078,0.91064,0.91078,12600000.0
2009-10-18 23:04:00,0.9138,0.9138,0.9131,0.91325,8400000.0
2009-10-18 23:05:00,0.9133,0.9135,0.9133,0.9135,15000000.0
2009-10-18 23:06:00,0.91355,0.91355,0.91355,0.91355,10000000.0
2009-10-18 23:07:00,0.91355,0.91355,0.91355,0.91355,3000000.0
2009-10-18 23:08:00,0.91355,0.91365,0.91355,0.91365,13000000.0
2009-10-18 23:09:00,0.91365,0.91365,0.9135,0.91355,34000000.0
2009-10-18 23:10:00,0.91365,0.91365,0.9135,0.9136,64000000.0
2009-10-18 23:11:00,0.9136,0.9136,0.9135,0.9135,13600000.0
2009-10-18 23:12:00,0.9135,0.9135,0.9135,0.9135,10400000.0
2009-10-18 23:13:00,0.9135,0.91355,0.9135,0.91355,35400000.0
2009-10-18 23:14:00,0.9135,0.91355,0.9135,0.9135,33800000.0
2009-10-18 23:15:00,0.91355,0.9138,0.91355,0.91365,46200000.0
2009-10-18 23:16:00,0.9136,0.91365,0.91355,0.9136,47800000.0
2009-10-18 23:17:00,0.91365,0.91365,0.9136,0.9136,14400000.0
2009-10-18 23:18:00,0.91375,0.91375,0.9135,0.91355,25200000.0
2009-10-18 23:19:00,0.91355,0.91355,0.91355,0.91355,20200000.0
2009-10-18 23:20:00,0.91355,0.91355,0.9135,0.9135,32800000.0
2009-10-18 23:21:00,0.9135,0.91375,0.91335,0.9135,79800000.0
2009-10-18 23:22:00,0.9134,0.9134,0.9133,0.9134,25000000.0
2009-10-18 23:23:00,0.9134,0.9134,0.91315,0.9132,14000000.0
2009-10-18 23:24:00,0.9132,0.91335,0.91315,0.91335,11200000.0
2009-10-18 23:25:00,0.91335,0.91345,0.91335,0.91345,10200000.0
2009-10-18 23:26:00,0.91335,0.91341,0.91321,0.91321,79800000.0
2009-10-18 23:27:00,0.91345,0.91345,0.91345,0.91345,6000000.0
2009-10-18 23:28:00,0.91345,0.91345,0.91345,0.91345,5000000.0
2009-10-18 23:29:00,0.91345,0.9135,0.91345,0.9135,8200000.0
2009-10-18 23:30:00,0.91335,0.91345,0.91335,0.9134,132800000.0
2009-10-18 23:31:00,0.9134,0.9134,0.9131,0.9131,166400000.0
2009-10-18 23:32:00,0.9131,0.9132,0.9131,0.91315,28600000.0
2009-10-18 23:33:00,0.91315,0.9132,0.9131,0.91315,47000000.0
2009-10-18 23:34:00,0.91315,0.91315,0.9131,0.9131,50000000.0
2009-10-18 23:35:00,0.91315,0.91315,0.9131,0.9131,59200000.0
2009-10-18 23:36:00,0.91315,0.91315,0.91305,0.91305,151400000.0
2009-10-18 23:37:00,0.91305,0.9131,0.91305,0.91305,97000000.0
2009-10-18 23:38:00,0.91305,0.91305,0.91295,0.913,38800000.0
2009-10-18 23:39:00,0.913,0.9131,0.91295,0.91305,42900000.0
2009-10-18 23:40:00,0.91305,0.9131,0.91305,0.91305,117400000.0
2009-10-18 23:41:00,0.91305,0.9131,0.91305,0.9131,75600000.0
2009-10-18 23:42:00,0.9131,0.9131,0.9129,0.9129,207200000.0
2009-10-18 23:43:00,0.9129,0.913,0.9129,0.9129,164700000.0
2009-10-18 23:44:00,0.9129,0.91295,0.9129,0.91295,85000000.0
2009-10-18 23:45:00,0.91295,0.913,0.9129,0.9129,160600000.0
2009-10-18 23:46:00,0.9129,0.91295,0.9129,0.9129,48000000.0
2009-10-18 23:47:00,0.9129,0.91295,0.9129,0.91295,74300000.0
2009-10-18 23:48:00,0.91295,0.91295,0.91285,0.91295,32500000.0
2009-10-18 23:49:00,0.91295,0.91305,0.91295,0.91305,36000000.0
2009-10-18 23:50:00,0.91295,0.91305,0.91295,0.91295,64100000.0
2009-10-18 23:51:00,0.91295,0.91295,0.91295,0.91295,9000000.0
2009-10-18 23:52:00,0.91295,0.91295,0.91295,0.91295,5000000.0
2009-10-18 23:53:00,0.91295,0.91305,0.91295,0.91305,25000000.0
2009-10-18 23:54:00,0.91305,0.91305,0.91305,0.91305,12400000.0
2009-10-18 23:55:00,0.91305,0.91305,0.91305,0.91305,4600000.0
2009-10-18 23:56:00,0.913,0.913,0.913,0.913,4900000.0
2009-10-18 23:57:00,0.91305,0.91305,0.91295,0.91305,23100000.0
2009-10-18 23:58:00,0.91305,0.91305,0.91305,0.91305,10000000.0
2009-10-18 23:59:00,0.91305,0.91305,0.9128,0.9128,34900000.0
2009-10-19 00:00:00,0.91255,0.9128,0.91245,0.9125,112400000.0
2009-10-19 00:01:00,0.91255,0.9126,0.9125,0.9126,109100000.0
2009-10-19 00:02:00,0.9126,0.91265,0.9126,0.9126,22000000.0
2009-10-19 00:03:00,0.9126,0.91265,0.9126,0.9126,56100000.0
2009-10-19 00:04:00,0.91265,0.91265,0.9126,0.9126,18300000.0
2009-10-19 00:05:00,0.9126,0.9126,0.91255,0.91255,44200000.0
2009-10-19 00:06:00,0.91255,0.9126,0.9125,0.9125,87400000.0
2009-10-19 00:07:00,0.9125,0.91255,0.9125,0.91255,59000000.0
2009-10-19 00:08:00,0.91255,0.91255,0.9125,0.9125,69200000.0
2009-10-19 00:09:00,0.9125,0.91255,0.9125,0.91255,49600000.0
2009-10-19 00:10:00,0.91255,0.91255,0.91255,0.91255,30900000.0
2009-10-19 00:11:00,0.91255,0.91255,0.91255,0.91255,12000000.0
2009-10-19 00:12:00,0.91255,0.91255,0.91255,0.91255,9000000.0
2009-10-19 00:13:00,0.91255,0.91255,0.91255,0.91255,7000000.0
2009-10-19 00:14:00,0.91255,0.9126,0.91255,0.9126,15000000.0
2009-10-19 00:15:00,0.9126,0.9126,0.9126,0.9126,8000000.0
2009-10-19 00:16:00,0.9126,0.9126,0.9126,0.9126,3000000.0
2009-10-19 00:17:00,0.91255,0.91255,0.91245,0.91245,103000000.0
2009-10-19 00:18:00,0.91245,0.9126,0.91245,0.91245,287700000.0
2009-10-19 00:19:00,0.91245,0.91245,0.91245,0.91245,54800000.0
2009-10-19 00:20:00,0.91245,0.9125,0.91245,0.91245,43200000.0
2009-10-19 00:21:00,0.9125,0.9125,0.91245,0.91245,13100000.0
2009-10-19 00:22:00,0.91245,0.91245,0.91245,0.91245,9600000.0
2009-10-19 00:23:00,0.91245,0.91245,0.91245,0.91245,3000000.0
2009-10-19 00:24:00,0.91245,0.91245,0.91245,0.91245,9500000.0
2009-10-19 00:25:00,0.91245,0.91245,0.91245,0.91245,19800000.0
2009-10-19 00:26:00,0.91245,0.91245,0.91245,0.91245,29600000.0
2009-10-19 00:27:00,0.91245,0.9125,0.91245,0.9125,15800000.0
2009-10-19 00:28:00,0.9125,0.9125,0.91245,0.91245,59600000.0
2009-10-19 00:29:00,0.91245,0.9126,0.91245,0.9126,34000000.0
2009-10-19 00:30:00,0.9126,0.9126,0.91245,0.9125,63000000.0
2009-10-19 00:31:00,0.9125,0.9125,0.91245,0.9125,63000000.0
2009-10-19 00:32:00,0.9125,0.9125,0.91245,0.91245,48100000.0
2009-10-19 00:33:00,0.91245,0.91245,0.9124,0.9124,59800000.0
2009-10-19 00:34:00,0.9124,0.9124,0.9124,0.9124,61300000.0
2009-10-19 00:35:00,0.9124,0.91245,0.9124,0.91245,48500000.0
2009-10-19 00:36:00,0.91245,0.9125,0.9124,0.9124,53000000.0
2009-10-19 00:37:00,0.9124,0.9124,0.91215,0.91225,63400000.0
2009-10-19 00:38:00,0.91225,0.91225,0.91135,0.9118,381300000.0
2009-10-19 00:39:00,0.9118,0.91195,0.9117,0.91175,122100000.0
2009-10-19 00:40:00,0.91175,0.91185,0.91175,0.91185,20000000.0
2009-10-19 00:41:00,0.91185,0.91195,0.91175,0.9119,76800000.0
2009-10-19 00:42:00,0.9119,0.9119,0.91185,0.9119,8000000.0
2009-10-19 00:43:00,0.9119,0.9121,0.9119,0.91205,25000000.0
2009-10-19 00:44:00,0.91205,0.91205,0.9119,0.912,64400000.0
2009-10-19 00:45:00,0.91205,0.9121,0.9119,0.912,73800000.0
2009-10-19 00:46:00,0.91195,0.91195,0.9119,0.91195,206500000.0
2009-10-19 00:47:00,0.9119,0.91215,0.9119,0.91215,93400000.0
2009-10-19 00:48:00,0.91215,0.91215,0.9119,0.912,34600000.0
2009-10-19 00:49:00,0.912,0.912,0.9119,0.91195,398499999.0
2009-10-19 00:50:00,0.91195,0.912,0.91195,0.91195,30400000.0
2009-10-19 00:51:00,0.91195,0.912,0.91195,0.91195,35400000.0
2009-10-19 00:52:00,0.91195,0.912,0.9119,0.91195,33900000.0
2009-10-19 00:53:00,0.91195,0.91195,0.9119,0.9119,618200000.0
2009-10-19 00:54:00,0.9119,0.91195,0.9118,0.9118,219100000.0
2009-10-19 00:55:00,0.9118,0.91185,0.9118,0.9118,77200000.0
2009-10-19 00:56:00,0.9118,0.9118,0.9115,0.91165,81600000.0
2009-10-19 00:57:00,0.91165,0.91165,0.9116,0.9116,171100000.0
2009-10-19 00:58:00,0.9116,0.91175,0.9116,0.91175,289700000.0
2009-10-19 00:59:00,0.91175,0.9118,0.9117,0.9117,69600000.0
2009-10-19 01:00:00,0.9117,0.91175,0.9117,0.9117,97800000.0
2009-10-19 01:01:00,0.9117,0.91175,0.91115,0.91125,308400000.0
2009-10-19 01:02:00,0.91125,0.91125,0.9111,0.91125,226700000.0
2009-10-19 01:03:00,0.9112,0.9114,0.9112,0.9113,287900000.0
2009-10-19 01:04:00,0.9113,0.91135,0.9113,0.9113,51400000.0
2009-10-19 01:05:00,0.9113,0.91135,0.9112,0.9113,153200000.0
2009-10-19 01:06:00,0.9113,0.9114,0.9113,0.9113,40400000.0
2009-10-19 01:07:00,0.9113,0.91155,0.91125,0.9115,224600000.0
2009-10-19 01:08:00,0.9115,0.91155,0.91145,0.91155,81400000.0
2009-10-19 01:09:00,0.9115,0.9115,0.9114,0.9115,128700000.0
2009-10-19 01:10:00,0.91145,0.9115,0.91145,0.9115,81700000.0
2009-10-19 01:11:00,0.9115,0.9115,0.9114,0.91145,81900000.0
2009-10-19 01:12:00,0.91145,0.9117,0.91145,0.91155,238900000.0
2009-10-19 01:13:00,0.9115,0.9116,0.91125,0.91135,221800000.0
2009-10-19 01:14:00,0.91135,0.91155,0.9108,0.9108,270600000.0
2009-10-19 01:15:00,0.9108,0.91115,0.9108,0.91105,113600000.0
2009-10-19 01:16:00,0.911,0.9112,0.91075,0.91095,364200000.0
2009-10-19 01:17:00,0.91095,0.91115,0.91085,0.91115,379999998.0
2009-10-19 01:18:00,0.91115,0.9112,0.911,0.91105,195600000.0
2009-10-19 01:19:00,0.91105,0.9112,0.911,0.9112,85200000.0
2009-10-19 01:20:00,0.9112,0.91125,0.91105,0.91115,343630000.0
2009-10-19 01:21:00,0.9112,0.91125,0.91095,0.91105,204900000.0
2009-10-19 01:22:00,0.91095,0.91095,0.9108,0.9108,168799999.0
2009-10-19 01:23:00,0.9108,0.91095,0.91075,0.91075,162700000.0
2009-10-19 01:24:00,0.91075,0.9109,0.91075,0.91085,80600000.0
2009-10-19 01:25:00,0.91085,0.9109,0.91085,0.91085,53100000.0
2009-10-19 01:26:00,0.91085,0.91085,0.9108,0.9108,16000000.0
2009-10-19 01:27:00,0.91085,0.9109,0.91085,0.91085,44000000.0
2009-10-19 01:28:00,0.91085,0.91085,0.91075,0.9108,47100000.0
2009-10-19 01:29:00,0.9108,0.9108,0.91075,0.9108,57800000.0
2009-10-19 01:30:00,0.9108,0.91085,0.91075,0.9108,91500000.0
2009-10-19 01:31:00,0.9108,0.9109,0.91075,0.91075,75600000.0
2009-10-19 01:32:00,0.9108,0.91085,0.91075,0.91075,202300000.0
2009-10-19 01:33:00,0.9108,0.9108,0.91075,0.91075,39800000.0
2009-10-19 01:34:00,0.91075,0.91085,0.91075,0.91085,42900000.0
2009-10-19 01:35:00,0.91085,0.91085,0.91055,0.91055,107200000.0
2009-10-19 01:36:00,0.91055,0.91055,0.91055,0.91055,84280000.0
2009-10-19 01:37:00,0.91055,0.9108,0.91055,0.91075,223400000.0
2009-10-19 01:38:00,0.91075,0.9109,0.91075,0.9109,167300000.0
2009-10-19 01:39:00,0.9109,0.9109,0.91065,0.9107,85600000.0
2009-10-19 01:40:00,0.9107,0.91075,0.9107,0.91075,141200000.0
2009-10-19 01:41:00,0.91075,0.91075,0.9107,0.91075,81300000.0
2009-10-19 01:42:00,0.91075,0.9108,0.9107,0.91075,173600000.0
2009-10-19 01:43:00,0.91075,0.91075,0.9106,0.91065,176500000.0
2009-10-19 01:44:00,0.91065,0.9107,0.9106,0.9106,147900000.0
2009-10-19 01:45:00,0.9106,0.9107,0.9106,0.9107,59800000.0
2009-10-19 01:46:00,0.9107,0.9107,0.9106,0.9106,89600000.0
2009-10-19 01:47:00,0.9106,0.91065,0.9106,0.9106,108400000.0
2009-10-19 01:48:00,0.9106,0.9106,0.9106,0.9106,99000000.0
2009-10-19 01:49:00,0.9106,0.9106,0.91045,0.91045,87200000.0
2009-10-19 01:50:00,0.9105,0.91055,0.9105,0.91055,94500000.0
2009-10-19 01:51:00,0.91055,0.9106,0.91055,0.91055,116400000.0
2009-10-19 01:52:00,0.91055,0.91055,0.91055,0.91055,30400000.0
2009-10-19 01:53:00,0.91055,0.91055,0.91055,0.91055,40000000.0
2009-10-19 01:54:00,0.91055,0.91055,0.91055,0.91055,24000000.0
2009-10-19 01:55:00,0.91055,0.91055,0.91055,0.91055,17200000.0
2009-10-19 01:56:00,0.91055,0.91055,0.91055,0.91055,24400000.0
2009-10-19 01:57:00,0.91055,0.9106,0.91055,0.9106,123400000.0
2009-10-19 01:58:00,0.9106,0.91065,0.91055,0.9106,59600000.0
2009-10-19 01:59:00,0.9107,0.9107,0.91065,0.91065,224000000.0
2009-10-19 02:00:00,0.91065,0.91075,0.91045,0.91045,260000000.0
2009-10-19 02:01:00,0.91045,0.9105,0.9104,0.9105,144800000.0
2009-10-19 02:02:00,0.9105,0.9105,0.9105,0.9105,116800000.0
2009-10-19 02:03:00,0.9105,0.91055,0.91045,0.9105,581030000.0
2009-10-19 02:04:00,0.9105,0.91095,0.91045,0.91095,533729999.0
2009-10-19 02:05:00,0.91095,0.91105,0.91075,0.91075,636760000.0
2009-10-19 02:06:00,0.9108,0.9109,0.9108,0.9109,329530000.0
2009-10-19 02:07:00,0.91085,0.91105,0.91075,0.91105,304230000.0
2009-10-19 02:08:00,0.911,0.9111,0.91095,0.911,398330000.0
2009-10-19 02:09:00,0.911,0.91135,0.9109,0.91135,417760000.0
2009-10-19 02:10:00,0.9113,0.91165,0.91115,0.91165,715250000.0
2009-10-19 02:11:00,0.91165,0.9121,0.91155,0.9121,703260000.0
2009-10-19 02:12:00,0.9121,0.9121,0.91185,0.91185,360330000.0
2009-10-19 02:13:00,0.91185,0.9119,0.9116,0.9116,255800000.0
2009-10-19 02:14:00,0.9116,0.9117,0.9115,0.91165,176600000.0
2009-10-19 02:15:00,0.91165,0.91165,0.91145,0.9115,251630000.0
2009-10-19 02:16:00,0.9115,0.9116,0.91145,0.91155,236130000.0
2009-10-19 02:17:00,0.91155,0.91165,0.91145,0.9115,87000000.0
2009-10-19 02:18:00,0.9115,0.91155,0.9113,0.9113,97900000.0
2009-10-19 02:19:00,0.9113,0.91145,0.9109,0.9109,601800000.0
2009-10-19 02:20:00,0.9109,0.91135,0.9109,0.9113,599900000.0
2009-10-19 02:21:00,0.9113,0.912,0.91125,0.91195,313600000.0
2009-10-19 02:22:00,0.91195,0.91195,0.91165,0.9117,422930000.0
2009-10-19 02:23:00,0.9117,0.91215,0.9117,0.9121,590900000.0
2009-10-19 02:24:00,0.9121,0.91225,0.91205,0.91215,336000001.0
2009-10-19 02:25:00,0.91215,0.9122,0.912,0.91205,386500000.0
2009-10-19 02:26:00,0.91205,0.9121,0.91185,0.91195,324400000.0
2009-10-19 02:27:00,0.91195,0.9121,0.9119,0.91195,353860000.0
2009-10-19 02:28:00,0.91195,0.91205,0.9119,0.912,237900000.0
2009-10-19 02:29:00,0.912,0.91215,0.91195,0.912,337400000.0
2009-10-19 02:30:00,0.912,0.91205,0.91155,0.91155,494230000.0
2009-10-19 02:31:00,0.91155,0.91165,0.9113,0.91145,474500000.0
2009-10-19 02:32:00,0.91145,0.91155,0.9113,0.9115,421560000.0
2009-10-19 02:33:00,0.9115,0.9115,0.9113,0.9113,376900000.0
2009-10-19 02:34:00,0.91135,0.91145,0.91125,0.9114,266790000.0
2009-10-19 02:35:00,0.9114,0.9114,0.91065,0.91065,388660000.0
2009-10-19 02:36:00,0.91065,0.9109,0.9106,0.91085,248100000.0
2009-10-19 02:37:00,0.91085,0.91115,0.9107,0.91095,450500000.0
2009-10-19 02:38:00,0.91095,0.91105,0.9107,0.9107,613830000.0
2009-10-19 02:39:00,0.9107,0.9108,0.9106,0.91065,425630000.0
2009-10-19 02:40:00,0.91065,0.91065,0.9105,0.91055,220400000.0
2009-10-19 02:41:00,0.91055,0.91055,0.91055,0.91055,98000000.0
2009-10-19 02:42:00,0.91055,0.91055,0.9104,0.91045,337300000.0
2009-10-19 02:43:00,0.91045,0.91045,0.9103,0.9103,532600000.0
2009-10-19 02:44:00,0.9103,0.91035,0.9102,0.91025,424330000.0
2009-10-19 02:45:00,0.91025,0.91035,0.91,0.91,444600000.0
2009-10-19 02:46:00,0.9101,0.91015,0.91,0.91005,463230000.0
2009-10-19 02:47:00,0.91005,0.91015,0.91005,0.91015,480560000.0
2009-10-19 02:48:00,0.9101,0.9102,0.91,0.91,335800000.0
2009-10-19 02:49:00,0.91,0.91025,0.90995,0.9102,552660000.0
2009-10-19 02:50:00,0.9102,0.91045,0.91015,0.9104,268200000.0
2009-10-19 02:51:00,0.9104,0.9104,0.9104,0.9104,126000000.0
2009-10-19 02:52:00,0.9104,0.9104,0.9104,0.9104,140800000.0
2009-10-19 02:53:00,0.9104,0.91055,0.9104,0.9105,144700000.0
2009-10-19 02:54:00,0.9105,0.91055,0.9105,0.91055,233200000.0
2009-10-19 02:55:00,0.91055,0.91055,0.91025,0.9103,415700000.0
2009-10-19 02:56:00,0.9103,0.9104,0.9103,0.91035,458160000.0
2009-10-19 02:57:00,0.91035,0.9104,0.91015,0.91025,268350000.0
2009-10-19 02:58:00,0.9103,0.9103,0.91015,0.91015,140490000.0
2009-10-19 02:59:00,0.91015,0.91015,0.91005,0.91005,214200000.0
2009-10-19 03:00:00,0.91005,0.91015,0.91005,0.91005,368460000.0
2009-10-19 03:01:00,0.91005,0.9103,0.91005,0.91025,170700000.0
2009-10-19 03:02:00,0.91025,0.91025,0.91015,0.91015,225820000.0
2009-10-19 03:03:00,0.91015,0.91015,0.9101,0.9101,297830000.0
2009-10-19 03:04:00,0.9101,0.91015,0.91005,0.91005,100830000.0
2009-10-19 03:05:00,0.91005,0.9102,0.91005,0.9101,217500000.0
2009-10-19 03:06:00,0.9101,0.91015,0.90995,0.9101,236600000.0
2009-10-19 03:07:00,0.9101,0.9102,0.91,0.91,437900000.0
2009-10-19 03:08:00,0.91,0.91005,0.9099,0.90995,165100000.0
2009-10-19 03:09:00,0.9099,0.91,0.90985,0.90995,223630000.0
2009-10-19 03:10:00,0.91,0.91025,0.90995,0.9101,307330000.0
2009-10-19 03:11:00,0.9101,0.91055,0.90995,0.91045,322690000.0
2009-10-19 03:12:00,0.91045,0.91055,0.9103,0.91045,332130000.0
2009-10-19 03:13:00,0.91045,0.91045,0.91035,0.91035,190600000.0
2009-10-19 03:14:00,0.91035,0.9104,0.9102,0.9102,224500000.0
2009-10-19 03:15:00,0.9102,0.91025,0.9098,0.9098,264400000.0
2009-10-19 03:16:00,0.9098,0.90995,0.90975,0.9099,169100000.0
2009-10-19 03:17:00,0.9099,0.90995,0.9099,0.90995,105200000.0
2009-10-19 03:18:00,0.90995,0.90995,0.90985,0.90985,53700000.0
2009-10-19 03:19:00,0.90985,0.90995,0.90985,0.90985,62700000.0
2009-10-19 03:20:00,0.90985,0.91,0.90985,0.90995,159200000.0
2009-10-19 03:21:00,0.90995,0.91005,0.90995,0.91,71100000.0
2009-10-19 03:22:00,0.91,0.9102,0.91,0.9102,119800000.0
2009-10-19 03:23:00,0.9102,0.9104,0.91015,0.9103,185500000.0
2009-10-19 03:24:00,0.9103,0.91035,0.91015,0.91015,279800000.0
2009-10-19 03:25:00,0.91015,0.9102,0.91005,0.9101,215700000.0
2009-10-19 03:26:00,0.9101,0.9102,0.91,0.91005,250800000.0
2009-10-19 03:27:00,0.91005,0.9101,0.91,0.91,251900000.0
2009-10-19 03:28:00,0.91,0.91,0.9098,0.91,339800000.0
2009-10-19 03:29:00,0.91,0.9101,0.91,0.9101,27600000.0
2009-10-19 03:30:00,0.9101,0.91015,0.9101,0.91015,25300000.0
2009-10-19 03:31:00,0.91015,0.9102,0.9101,0.91015,199600000.0
2009-10-19 03:32:00,0.91015,0.91015,0.9101,0.9101,155400000.0
2009-10-19 03:33:00,0.9101,0.9102,0.91,0.91015,345300000.0
2009-10-19 03:34:00,0.91015,0.9102,0.91015,0.9102,127200000.0
2009-10-19 03:35:00,0.9102,0.91025,0.91015,0.9102,83930000.0
2009-10-19 03:36:00,0.9102,0.9103,0.9102,0.91025,650600000.0
2009-10-19 03:37:00,0.91025,0.9103,0.91025,0.91025,466800000.0
2009-10-19 03:38:00,0.91025,0.9103,0.91025,0.91025,396600000.0
2009-10-19 03:39:00,0.91025,0.9103,0.91025,0.9103,293900000.0
2009-10-19 03:40:00,0.9103,0.9103,0.91015,0.91015,332700000.0
2009-10-19 03:41:00,0.91015,0.91025,0.91015,0.91025,242200000.0
2009-10-19 03:42:00,0.91025,0.91025,0.91015,0.91025,249300000.0
2009-10-19 03:43:00,0.91025,0.91025,0.9102,0.91025,65800000.0
2009-10-19 03:44:00,0.91025,0.91025,0.91025,0.91025,136000000.0
2009-10-19 03:45:00,0.91025,0.91025,0.91025,0.91025,210400000.0
2009-10-19 03:46:00,0.91025,0.91035,0.91025,0.91025,291300000.0
2009-10-19 03:47:00,0.91025,0.9104,0.91025,0.9104,294200000.0
2009-10-19 03:48:00,0.9104,0.91055,0.9103,0.91055,319300000.0
2009-10-19 03:49:00,0.91055,0.91055,0.91045,0.91055,239500000.0
2009-10-19 03:50:00,0.91055,0.91075,0.9105,0.9107,461599999.0
2009-10-19 03:51:00,0.9107,0.91085,0.91065,0.91085,224300000.0
2009-10-19 03:52:00,0.91085,0.91085,0.9108,0.9108,44800000.0
2009-10-19 03:53:00,0.9108,0.9108,0.9107,0.9108,92730000.0
2009-10-19 03:54:00,0.9108,0.9108,0.9108,0.9108,17600000.0
2009-10-19 03:55:00,0.9108,0.91085,0.91075,0.9108,70600000.0
2009-10-19 03:56:00,0.91085,0.91085,0.91085,0.91085,6400000.0
2009-10-19 03:57:00,0.91085,0.91085,0.91085,0.91085,32000000.0
2009-10-19 03:58:00,0.91085,0.91085,0.9108,0.9108,59300000.0
2009-10-19 03:59:00,0.9108,0.91085,0.9108,0.91085,136700000.0
2009-10-19 04:00:00,0.91085,0.91085,0.9107,0.91085,106000000.0
2009-10-19 04:01:00,0.91085,0.91085,0.9107,0.9108,131699999.0
2009-10-19 04:02:00,0.91085,0.91085,0.91075,0.91075,84200000.0
2009-10-19 04:03:00,0.9107,0.91085,0.9107,0.91075,219299998.0
2009-10-19 04:04:00,0.9108,0.91085,0.91075,0.91085,93360000.0
2009-10-19 04:05:00,0.91085,0.91085,0.9107,0.91085,201730000.0
2009-10-19 04:06:00,0.91085,0.91085,0.91085,0.91085,67200000.0
2009-10-19 04:07:00,0.91085,0.91085,0.91085,0.91085,27200000.0
2009-10-19 04:08:00,0.91085,0.91085,0.91085,0.91085,60800000.0
2009-10-19 04:09:00,0.91085,0.91085,0.91085,0.91085,60800000.0
2009-10-19 04:10:00,0.91085,0.91085,0.91085,0.91085,27200000.0
2009-10-19 04:11:00,0.91085,0.91085,0.91085,0.91085,35200000.0
2009-10-19 04:12:00,0.91085,0.91085,0.9108,0.91085,326000000.0
2009-10-19 04:13:00,0.91085,0.9109,0.9108,0.91085,131800000.0
2009-10-19 04:14:00,0.9108,0.9109,0.9108,0.91085,370400000.0
2009-10-19 04:15:00,0.9109,0.91095,0.91085,0.9109,511130000.0
2009-10-19 04:16:00,0.9109,0.91095,0.9108,0.91085,700740004.0
2009-10-19 04:17:00,0.91085,0.9109,0.9108,0.9108,565910001.0
2009-10-19 04:18:00,0.9108,0.91085,0.9108,0.91085,112100000.0
2009-10-19 04:19:00,0.91085,0.91085,0.91085,0.91085,38400000.0
2009-10-19 04:20:00,0.91085,0.91085,0.91085,0.91085,92400000.0
2009-10-19 04:21:00,0.91085,0.91085,0.91085,0.91085,38400000.0
2009-10-19 04:22:00,0.91085,0.91085,0.91085,0.91085,35200000.0
2009-10-19 04:23:00,0.91085,0.91085,0.91085,0.91085,41600000.0
2009-10-19 04:24:00,0.91085,0.91085,0.91085,0.91085,35200000.0
2009-10-19 04:25:00,0.91085,0.91085,0.91085,0.91085,12800000.0
2009-10-19 04:26:00,0.91085,0.91085,0.91085,0.91085,98900000.0
2009-10-19 04:27:00,0.91085,0.91085,0.91085,0.91085,78100000.0
2009-10-19 04:28:00,0.91085,0.91105,0.9108,0.91105,215699998.0
2009-10-19 04:29:00,0.9111,0.9111,0.91095,0.91105,281400001.0
2009-10-19 04:30:00,0.91105,0.9111,0.91105,0.91105,423600000.0
2009-10-19 04:31:00,0.91105,0.91105,0.91105,0.91105,151500000.0
2009-10-19 04:32:00,0.91105,0.91105,0.911,0.91105,53800000.0
2009-10-19 04:33:00,0.91105,0.91105,0.91095,0.911,79900000.0
2009-10-19 04:34:00,0.911,0.911,0.9109,0.91095,152400000.0
2009-10-19 04:35:00,0.91095,0.91095,0.9109,0.9109,297600000.0
2009-10-19 04:36:00,0.9109,0.9109,0.91085,0.9109,178000000.0
2009-10-19 04:37:00,0.9109,0.9111,0.9109,0.91105,508700000.0
2009-10-19 04:38:00,0.911,0.91105,0.91095,0.911,447300000.0
2009-10-19 04:39:00,0.911,0.91105,0.91095,0.91095,283600000.0
2009-10-19 04:40:00,0.91095,0.91095,0.9109,0.9109,154700000.0
2009-10-19 04:41:00,0.91085,0.91095,0.91085,0.9109,222000000.0
2009-10-19 04:42:00,0.9109,0.9109,0.91085,0.91085,278200000.0
2009-10-19 04:43:00,0.91085,0.91095,0.91085,0.91095,442600000.0
2009-10-19 04:44:00,0.91095,0.911,0.91095,0.91095,308400000.0
2009-10-19 04:45:00,0.91095,0.911,0.91095,0.91095,190600000.0
2009-10-19 04:46:00,0.91095,0.91105,0.91095,0.911,168800000.0
2009-10-19 04:47:00,0.911,0.91105,0.9109,0.9109,412800000.0
2009-10-19 04:48:00,0.9109,0.91095,0.91085,0.91095,290500000.0
2009-10-19 04:49:00,0.91095,0.91105,0.91095,0.91105,138600000.0
2009-10-19 04:50:00,0.91105,0.9111,0.91105,0.9111,636000000.0
2009-10-19 04:51:00,0.91105,0.9111,0.91105,0.91105,440200000.0
2009-10-19 04:52:00,0.91105,0.9111,0.91095,0.91095,346300000.0
2009-10-19 04:53:00,0.91095,0.91095,0.91085,0.91085,308300000.0
2009-10-19 04:54:00,0.91085,0.9109,0.91085,0.91085,254000000.0
2009-10-19 04:55:00,0.91085,0.9109,0.91085,0.91085,287500000.0
2009-10-19 04:56:00,0.91085,0.911,0.91085,0.91095,353200000.0
2009-10-19 04:57:00,0.91095,0.911,0.9109,0.91095,143800000.0
2009-10-19 04:58:00,0.91095,0.91095,0.91085,0.9109,206000000.0
2009-10-19 04:59:00,0.91095,0.91095,0.9109,0.9109,66900000.0
2009-10-19 05:00:00,0.9109,0.9109,0.9109,0.9109,40000000.0
2009-10-19 05:01:00,0.9109,0.9109,0.9109,0.9109,114600000.0
2009-10-19 05:02:00,0.9109,0.9109,0.91085,0.91085,84500000.0
2009-10-19 05:03:00,0.91085,0.91095,0.91085,0.91095,252800000.0
2009-10-19 05:04:00,0.91095,0.91115,0.91095,0.911,131200000.0
2009-10-19 05:05:00,0.911,0.91105,0.911,0.911,147500000.0
2009-10-19 05:06:00,0.911,0.91115,0.911,0.91105,184500000.0
2009-10-19 05:07:00,0.91105,0.9111,0.91105,0.9111,94800000.0
2009-10-19 05:08:00,0.9111,0.9111,0.911,0.91105,324200000.0
2009-10-19 05:09:00,0.91105,0.91105,0.91105,0.91105,199700000.0
2009-10-19 05:10:00,0.91105,0.9111,0.91095,0.911,291200000.0
2009-10-19 05:11:00,0.911,0.91105,0.911,0.91105,143300000.0
2009-10-19 05:12:00,0.9111,0.9112,0.91105,0.91115,595900000.0
2009-10-19 05:13:00,0.91115,0.91115,0.91105,0.91105,490300000.0
2009-10-19 05:14:00,0.91105,0.9111,0.9109,0.9111,559500001.0
2009-10-19 05:15:00,0.9111,0.9111,0.911,0.911,227500000.0
2009-10-19 05:16:00,0.911,0.91115,0.91095,0.91115,296900001.0
2009-10-19 05:17:00,0.91115,0.9112,0.91105,0.9111,265100000.0
2009-10-19 05:18:00,0.9111,0.9112,0.9111,0.91115,169600000.0
2009-10-19 05:19:00,0.91115,0.91125,0.91105,0.9112,284800000.0
2009-10-19 05:20:00,0.91115,0.91115,0.91105,0.91105,171500000.0
2009-10-19 05:21:00,0.9111,0.9112,0.91105,0.91115,303900000.0
2009-10-19 05:22:00,0.91115,0.91115,0.91105,0.91105,124500000.0
2009-10-19 05:23:00,0.91105,0.91105,0.91105,0.91105,97600000.0
2009-10-19 05:24:00,0.91105,0.91105,0.91105,0.91105,75600000.0
2009-10-19 05:25:00,0.91105,0.9111,0.91105,0.91105,177300000.0
2009-10-19 05:26:00,0.91105,0.91115,0.91105,0.9111,279100000.0
2009-10-19 05:27:00,0.91105,0.91115,0.91105,0.91115,157000000.0
2009-10-19 05:28:00,0.91115,0.91115,0.911,0.911,119600000.0
2009-10-19 05:29:00,0.911,0.91105,0.911,0.91105,106800000.0
2009-10-19 05:30:00,0.91105,0.91105,0.91105,0.91105,108000000.0
2009-10-19 05:31:00,0.91105,0.9111,0.91105,0.9111,291900000.0
2009-10-19 05:32:00,0.9111,0.91115,0.91105,0.9111,162700000.0
2009-10-19 05:33:00,0.9111,0.9111,0.91105,0.91105,35400000.0
2009-10-19 05:34:00,0.91105,0.9111,0.91105,0.9111,73600000.0
2009-10-19 05:35:00,0.91105,0.91105,0.91105,0.91105,57900000.0
2009-10-19 05:36:00,0.91105,0.91115,0.91105,0.91105,281500000.0
2009-10-19 05:37:00,0.91105,0.9111,0.91105,0.91105,288800000.0
2009-10-19 05:38:00,0.91105,0.91105,0.91105,0.91105,26800000.0
2009-10-19 05:39:00,0.91105,0.91105,0.91105,0.91105,55200000.0
2009-10-19 05:40:00,0.91105,0.91105,0.91105,0.91105,86800000.0
2009-10-19 05:41:00,0.91105,0.91105,0.91105,0.91105,150400000.0
2009-10-19 05:42:00,0.91105,0.91105,0.91105,0.91105,93700000.0
2009-10-19 05:43:00,0.91105,0.9111,0.91105,0.9111,173200000.0
2009-10-19 05:44:00,0.9111,0.91115,0.91105,0.91115,52400000.0
2009-10-19 05:45:00,0.9111,0.91115,0.9111,0.91115,43500000.0
2009-10-19 05:46:00,0.9111,0.9111,0.9111,0.9111,12600000.0
2009-10-19 05:47:00,0.9111,0.9111,0.91105,0.91105,117300000.0
2009-10-19 05:48:00,0.91105,0.91105,0.9104,0.91045,509799999.0
2009-10-19 05:49:00,0.9105,0.91075,0.9105,0.9107,708000000.0
2009-10-19 05:50:00,0.9107,0.9107,0.91065,0.91065,149200000.0
2009-10-19 05:51:00,0.91065,0.91075,0.91065,0.9107,119200000.0
2009-10-19 05:52:00,0.91065,0.9108,0.91065,0.91075,323400000.0
2009-10-19 05:53:00,0.91075,0.9108,0.9107,0.91075,366700000.0
2009-10-19 05:54:00,0.91075,0.9108,0.91075,0.91075,318300000.0
2009-10-19 05:55:00,0.91075,0.9109,0.91075,0.91085,383000000.0
2009-10-19 05:56:00,0.9108,0.9108,0.91075,0.91075,48300000.0
2009-10-19 05:57:00,0.91075,0.91085,0.91075,0.91075,60900000.0
2009-10-19 05:58:00,0.91075,0.91075,0.91075,0.91075,15200000.0
2009-10-19 05:59:00,0.91065,0.91065,0.91065,0.91065,30600000.0
2009-10-19 06:00:00,0.91065,0.91065,0.91065,0.91065,29200000.0
2009-10-19 06:01:00,0.91065,0.91075,0.91065,0.9107,276200000.0
2009-10-19 06:02:00,0.91075,0.91075,0.9107,0.9107,84800000.0
2009-10-19 06:03:00,0.9107,0.9107,0.91065,0.91065,113200000.0
2009-10-19 06:04:00,0.91065,0.91065,0.91065,0.91065,219600000.0
2009-10-19 06:05:00,0.91065,0.9107,0.91065,0.9107,163700000.0
2009-10-19 06:06:00,0.9107,0.9107,0.91065,0.91065,279800000.0
2009-10-19 06:07:00,0.91065,0.91075,0.91065,0.91065,275500000.0
2009-10-19 06:08:00,0.9107,0.9107,0.91065,0.9107,129900000.0
2009-10-19 06:09:00,0.9107,0.9107,0.9107,0.9107,40400000.0
2009-10-19 06:10:00,0.9107,0.9107,0.91065,0.9107,155800000.0
2009-10-19 06:11:00,0.9107,0.9107,0.91065,0.91065,51300000.0
2009-10-19 06:12:00,0.91065,0.91065,0.91065,0.91065,155200000.0
2009-10-19 06:13:00,0.91065,0.9107,0.91065,0.9107,52400000.0
2009-10-19 06:14:00,0.9107,0.9107,0.91065,0.91065,232800000.0
2009-10-19 06:15:00,0.91065,0.9107,0.91065,0.91065,123600000.0
2009-10-19 06:16:00,0.91065,0.9109,0.91065,0.9108,421600000.0
2009-10-19 06:17:00,0.9108,0.91085,0.9108,0.9108,271200000.0
2009-10-19 06:18:00,0.91085,0.91085,0.9108,0.9108,196800000.0
2009-10-19 06:19:00,0.9108,0.91085,0.9108,0.9108,243500000.0
2009-10-19 06:20:00,0.9108,0.9109,0.9108,0.91085,246500000.0
2009-10-19 06:21:00,0.9109,0.91095,0.9109,0.91095,294500000.0
2009-10-19 06:22:00,0.91095,0.911,0.9109,0.91095,282800000.0
2009-10-19 06:23:00,0.91095,0.911,0.91095,0.91095,209200000.0
2009-10-19 06:24:00,0.91095,0.91105,0.91095,0.91105,304200000.0
2009-10-19 06:25:00,0.91105,0.91105,0.91095,0.91105,309900000.0
2009-10-19 06:26:00,0.91105,0.91105,0.911,0.91105,264500000.0
2009-10-19 06:27:00,0.91105,0.91115,0.911,0.91105,461300000.0
2009-10-19 06:28:00,0.911,0.9111,0.911,0.91105,328899999.0
2009-10-19 06:29:00,0.91105,0.9111,0.911,0.91105,610500000.0
2009-10-19 06:30:00,0.91105,0.91115,0.91105,0.9111,670900001.0
2009-10-19 06:31:00,0.9111,0.91115,0.91105,0.91115,592899999.0
2009-10-19 06:32:00,0.91115,0.91115,0.91105,0.91115,201799998.0
2009-10-19 06:33:00,0.91115,0.91115,0.91115,0.91115,10100000.0
2009-10-19 06:34:00,0.91115,0.91115,0.91115,0.91115,36800000.0
2009-10-19 06:35:00,0.91115,0.91115,0.91115,0.91115,6400000.0
2009-10-19 06:36:00,0.9111,0.9112,0.91105,0.9111,391100001.0
2009-10-19 06:37:00,0.9111,0.9111,0.91105,0.91105,58200000.0
2009-10-19 06:38:00,0.91115,0.91115,0.911,0.91105,370400001.0
2009-10-19 06:39:00,0.91105,0.9111,0.91095,0.91105,239600001.0
2009-10-19 06:40:00,0.911,0.9112,0.91085,0.91115,494300000.0
2009-10-19 06:41:00,0.9112,0.9112,0.911,0.91105,739599999.0
2009-10-19 06:42:00,0.91105,0.9111,0.911,0.91105,655699998.0
2009-10-19 06:43:00,0.9111,0.9111,0.911,0.911,276200000.0
2009-10-19 06:44:00,0.911,0.911,0.911,0.911,107700000.0
2009-10-19 06:45:00,0.911,0.91115,0.911,0.91115,244900000.0
2009-10-19 06:46:00,0.91115,0.91115,0.9111,0.9111,129600000.0
2009-10-19 06:47:00,0.91105,0.9111,0.911,0.9111,294300002.0
2009-10-19 06:48:00,0.9111,0.9112,0.91105,0.91105,302900000.0
2009-10-19 06:49:00,0.9111,0.91115,0.91105,0.9111,305500004.0
2009-10-19 06:50:00,0.9111,0.9111,0.911,0.91105,140800000.0
2009-10-19 06:51:00,0.91105,0.91105,0.91095,0.91095,69900000.0
2009-10-19 06:52:00,0.91085,0.91095,0.91075,0.91075,389800000.0
2009-10-19 06:53:00,0.9108,0.91105,0.91075,0.91105,250300000.0
2009-10-19 06:54:00,0.91105,0.9111,0.911,0.911,241200000.0
2009-10-19 06:55:00,0.91105,0.9111,0.91095,0.911,64800000.0
2009-10-19 06:56:00,0.911,0.911,0.911,0.911,19600000.0
2009-10-19 06:57:00,0.911,0.91105,0.911,0.911,80500000.0
2009-10-19 06:58:00,0.911,0.91105,0.91095,0.91105,135600000.0
2009-10-19 06:59:00,0.91105,0.91115,0.91105,0.9111,406000003.0
2009-10-19 07:00:00,0.9111,0.91125,0.9111,0.9112,834900007.0
2009-10-19 07:01:00,0.91115,0.91125,0.91105,0.9111,520099995.0
2009-10-19 07:02:00,0.91105,0.9111,0.911,0.91105,174800000.0
2009-10-19 07:03:00,0.911,0.911,0.911,0.911,28800000.0
2009-10-19 07:04:00,0.911,0.911,0.9109,0.9109,129800000.0
2009-10-19 07:05:00,0.9109,0.9109,0.9109,0.9109,213300000.0
2009-10-19 07:06:00,0.9109,0.9109,0.9109,0.9109,78700000.0
2009-10-19 07:07:00,0.9109,0.91095,0.9109,0.91095,72400000.0
2009-10-19 07:08:00,0.911,0.911,0.91085,0.91095,107600001.0
2009-10-19 07:09:00,0.91105,0.9114,0.91105,0.9113,372000000.0
2009-10-19 07:10:00,0.9113,0.91145,0.9113,0.9114,100400000.0
2009-10-19 07:11:00,0.9114,0.91145,0.9114,0.91145,31400000.0
2009-10-19 07:12:00,0.91145,0.9115,0.91145,0.9115,40800000.0
2009-10-19 07:13:00,0.9115,0.9115,0.9115,0.9115,9600000.0
2009-10-19 07:14:00,0.91145,0.91155,0.91145,0.91155,108800000.0
2009-10-19 07:15:00,0.91155,0.9116,0.91155,0.91155,127200000.0
2009-10-19 07:16:00,0.91155,0.9116,0.91155,0.91155,230400000.0
2009-10-19 07:17:00,0.91155,0.91155,0.91155,0.91155,88600000.0
2009-10-19 07:18:00,0.91155,0.91155,0.91155,0.91155,31200000.0
2009-10-19 07:19:00,0.91155,0.9116,0.91155,0.91155,236900000.0
2009-10-19 07:20:00,0.91155,0.91165,0.91155,0.91165,138800000.0
2009-10-19 07:21:00,0.91165,0.91165,0.91165,0.91165,179200000.0
2009-10-19 07:22:00,0.91165,0.9117,0.91165,0.9117,231499998.0
2009-10-19 07:23:00,0.91165,0.91165,0.9116,0.9116,146000000.0
2009-10-19 07:24:00,0.9116,0.91165,0.9116,0.9116,195700000.0
2009-10-19 07:25:00,0.9116,0.9116,0.9116,0.9116,211200000.0
2009-10-19 07:26:00,0.9116,0.91165,0.91155,0.91155,382000000.0
2009-10-19 07:27:00,0.91155,0.91155,0.9111,0.9111,394400000.0
2009-10-19 07:28:00,0.9111,0.9111,0.91105,0.9111,137300000.0
2009-10-19 07:29:00,0.9111,0.91115,0.9111,0.9111,220100000.0
2009-10-19 07:30:00,0.9111,0.9114,0.9111,0.91135,483900000.0
2009-10-19 07:31:00,0.91135,0.91155,0.9113,0.9115,625900000.0
2009-10-19 07:32:00,0.9115,0.91155,0.9115,0.9115,257700000.0
2009-10-19 07:33:00,0.9115,0.9115,0.91145,0.9115,202600000.0
2009-10-19 07:34:00,0.9115,0.91155,0.91145,0.9115,349499999.0
2009-10-19 07:35:00,0.9115,0.91155,0.91145,0.91145,635100000.0
2009-10-19 07:36:00,0.91145,0.9116,0.9114,0.91155,190000000.0
2009-10-19 07:37:00,0.91155,0.9116,0.91155,0.91155,115600000.0
2009-10-19 07:38:00,0.91155,0.9117,0.91145,0.91145,421400001.0
2009-10-19 07:39:00,0.91145,0.91155,0.91145,0.91155,170300000.0
2009-10-19 07:40:00,0.91155,0.91155,0.9115,0.91155,56800000.0
2009-10-19 07:41:00,0.91155,0.91155,0.91155,0.91155,155900000.0
2009-10-19 07:42:00,0.91155,0.91155,0.9114,0.91145,366600000.0
2009-10-19 07:43:00,0.91145,0.91145,0.91145,0.91145,43200000.0
2009-10-19 07:44:00,0.91145,0.91145,0.91145,0.91145,24000000.0
2009-10-19 07:45:00,0.91145,0.91145,0.9113,0.91135,100500000.0
2009-10-19 07:46:00,0.91135,0.9114,0.91125,0.91125,579500000.0
2009-10-19 07:47:00,0.91125,0.9113,0.9112,0.9112,216400000.0
2009-10-19 07:48:00,0.9112,0.9113,0.9112,0.91125,380000000.0
2009-10-19 07:49:00,0.91125,0.9113,0.91125,0.91125,74400000.0
2009-10-19 07:50:00,0.91125,0.9113,0.91115,0.9112,115100000.0
2009-10-19 07:51:00,0.91125,0.91125,0.91115,0.91115,62200000.0
2009-10-19 07:52:00,0.91115,0.91125,0.91115,0.9112,49800000.0
2009-10-19 07:53:00,0.9112,0.91135,0.9112,0.91135,166500000.0
2009-10-19 07:54:00,0.91145,0.91185,0.91145,0.9118,225600000.0
2009-10-19 07:55:00,0.9118,0.9126,0.91175,0.91245,697900000.0
2009-10-19 07:56:00,0.91245,0.9126,0.91235,0.9125,698600000.0
2009-10-19 07:57:00,0.91255,0.9126,0.9124,0.9125,295500000.0
2009-10-19 07:58:00,0.9125,0.91305,0.9125,0.913,433400000.0
2009-10-19 07:59:00,0.91295,0.9132,0.9129,0.91315,479900000.0
2009-10-19 08:00:00,0.91315,0.9132,0.91275,0.91275,389000000.0
2009-10-19 08:01:00,0.91275,0.91275,0.9125,0.9126,345930000.0
2009-10-19 08:02:00,0.9126,0.9127,0.9126,0.91265,157300000.0
2009-10-19 08:03:00,0.91265,0.91275,0.91265,0.91275,72600000.0
2009-10-19 08:04:00,0.91275,0.9128,0.91275,0.91275,91630000.0
2009-10-19 08:05:00,0.91275,0.91295,0.91275,0.91285,259630000.0
2009-10-19 08:06:00,0.9128,0.91295,0.9128,0.91295,82900000.0
2009-10-19 08:07:00,0.91295,0.91315,0.91295,0.91315,302620000.0
2009-10-19 08:08:00,0.9131,0.91325,0.91305,0.9131,613200000.0
2009-10-19 08:09:00,0.91315,0.9132,0.9128,0.9128,602530000.0
2009-10-19 08:10:00,0.9128,0.91285,0.9127,0.91285,218000000.0
2009-10-19 08:11:00,0.9129,0.9129,0.91275,0.91275,127700000.0
2009-10-19 08:12:00,0.91275,0.9132,0.9127,0.9132,469860000.0
2009-10-19 08:13:00,0.9132,0.91345,0.9132,0.91345,307390000.0
2009-10-19 08:14:00,0.91345,0.9136,0.91345,0.91345,235530000.0
2009-10-19 08:15:00,0.9135,0.9136,0.91345,0.91355,255530000.0
2009-10-19 08:16:00,0.91355,0.91365,0.9135,0.91355,232700000.0
2009-10-19 08:17:00,0.91355,0.91375,0.91355,0.91375,249660000.0
2009-10-19 08:18:00,0.91375,0.91375,0.91365,0.91365,323930000.0
2009-10-19 08:19:00,0.91365,0.91365,0.9134,0.91355,264300000.0
2009-10-19 08:20:00,0.91355,0.9136,0.9133,0.9133,348460000.0
2009-10-19 08:21:00,0.9133,0.9133,0.91315,0.9133,542860001.0
2009-10-19 08:22:00,0.9133,0.91335,0.91325,0.9133,149100000.0
2009-10-19 08:23:00,0.9133,0.91335,0.91325,0.91325,111200000.0
2009-10-19 08:24:00,0.9131,0.91315,0.91285,0.91295,225000000.0
2009-10-19 08:25:00,0.91295,0.9131,0.9129,0.913,455530000.0
2009-10-19 08:26:00,0.91295,0.913,0.9126,0.91265,606699999.0
2009-10-19 08:27:00,0.91265,0.9128,0.91265,0.91275,453130001.0
2009-10-19 08:28:00,0.91275,0.9132,0.9127,0.91305,650800001.0
2009-10-19 08:29:00,0.91305,0.91305,0.91295,0.913,493890000.0
2009-10-19 08:30:00,0.913,0.9137,0.913,0.9137,535469999.0
2009-10-19 08:31:00,0.9137,0.91375,0.91355,0.9136,411430000.0
2009-10-19 08:32:00,0.9136,0.9136,0.9135,0.9136,134700000.0
2009-10-19 08:33:00,0.9136,0.9138,0.91355,0.9138,300630000.0
2009-10-19 08:34:00,0.9139,0.9143,0.91385,0.91415,560950000.0
2009-10-19 08:35:00,0.91415,0.9143,0.9138,0.91405,781400000.0
2009-10-19 08:36:00,0.9141,0.91425,0.91405,0.91415,474400000.0
2009-10-19 08:37:00,0.91415,0.91435,0.91415,0.91435,457679999.0
2009-10-19 08:38:00,0.91435,0.9147,0.9143,0.9147,492790000.0
2009-10-19 08:39:00,0.9147,0.91475,0.91455,0.91475,376930000.0
2009-10-19 08:40:00,0.91475,0.91485,0.91465,0.9148,522460000.0
2009-10-19 08:41:00,0.9148,0.91485,0.9147,0.9148,304830000.0
2009-10-19 08:42:00,0.91475,0.9148,0.91465,0.9147,310830000.0
2009-10-19 08:43:00,0.9147,0.9147,0.9146,0.91465,342000000.0
2009-10-19 08:44:00,0.91465,0.9147,0.91445,0.91445,327660000.0
2009-10-19 08:45:00,0.91445,0.91445,0.9142,0.9142,169430000.0
2009-10-19 08:46:00,0.9142,0.9143,0.91415,0.9143,467890000.0
2009-10-19 08:47:00,0.9143,0.91435,0.91415,0.91415,234530000.0
2009-10-19 08:48:00,0.9141,0.9141,0.9139,0.91395,247400000.0
2009-10-19 08:49:00,0.91395,0.914,0.9139,0.91395,124500000.0
2009-10-19 08:50:00,0.91395,0.914,0.9139,0.9139,475200000.0
2009-10-19 08:51:00,0.91395,0.9141,0.9139,0.91395,255800000.0
2009-10-19 08:52:00,0.91395,0.91405,0.91375,0.91405,424029998.0
2009-10-19 08:53:00,0.91405,0.91445,0.914,0.91445,300260000.0
2009-10-19 08:54:00,0.91445,0.9147,0.9144,0.9146,376490000.0
2009-10-19 08:55:00,0.91455,0.91455,0.9143,0.91445,246400000.0
2009-10-19 08:56:00,0.91445,0.91445,0.91425,0.9143,344629999.0
2009-10-19 08:57:00,0.9143,0.91435,0.91425,0.91435,225800000.0
2009-10-19 08:58:00,0.91435,0.9147,0.91435,0.9147,161630001.0
2009-10-19 08:59:00,0.91465,0.91555,0.91465,0.91555,609780000.0
2009-10-19 09:00:00,0.91555,0.9157,0.9155,0.9156,514830000.0
2009-10-19 09:01:00,0.9156,0.9157,0.9155,0.9157,567330000.0
2009-10-19 09:02:00,0.9157,0.9157,0.9155,0.91565,566730001.0
2009-10-19 09:03:00,0.91565,0.91565,0.91535,0.9155,303900000.0
2009-10-19 09:04:00,0.9156,0.9169,0.9156,0.9169,376430000.0
2009-10-19 09:05:00,0.91695,0.917,0.91655,0.91675,743130000.0
2009-10-19 09:06:00,0.9167,0.9167,0.9162,0.91625,287400000.0
2009-10-19 09:07:00,0.9162,0.9169,0.9161,0.91685,667590000.0
2009-10-19 09:08:00,0.91685,0.9169,0.91635,0.9164,730990000.0
2009-10-19 09:09:00,0.9164,0.917,0.9163,0.917,771390000.0
2009-10-19 09:10:00,0.917,0.9172,0.91675,0.9168,757330001.0
2009-10-19 09:11:00,0.9168,0.91685,0.91655,0.9166,742530000.0
2009-10-19 09:12:00,0.9166,0.91665,0.9163,0.91635,681200000.0
2009-10-19 09:13:00,0.91635,0.91635,0.91615,0.9162,617799997.0
2009-10-19 09:14:00,0.91625,0.9166,0.91625,0.9166,276019999.0
2009-10-19 09:15:00,0.9166,0.9166,0.91635,0.9164,524630001.0
2009-10-19 09:16:00,0.9164,0.9164,0.91635,0.91635,238800001.0
2009-10-19 09:17:00,0.91635,0.9165,0.9163,0.91635,752129999.0
2009-10-19 09:18:00,0.91635,0.9164,0.91635,0.9164,733930003.0
2009-10-19 09:19:00,0.9165,0.9165,0.9164,0.91645,383100000.0
2009-10-19 09:20:00,0.91645,0.9167,0.9164,0.9167,706860000.0
2009-10-19 09:21:00,0.9167,0.9167,0.91655,0.91655,255500000.0
2009-10-19 09:22:00,0.91655,0.91715,0.9165,0.9171,681859999.0
2009-10-19 09:23:00,0.9171,0.91715,0.91695,0.91695,958160004.0
2009-10-19 09:24:00,0.91695,0.91715,0.91695,0.91715,613900000.0
2009-10-19 09:25:00,0.91715,0.9175,0.91715,0.91745,708450000.0
2009-10-19 09:26:00,0.91745,0.91765,0.9172,0.9173,414560000.0
2009-10-19 09:27:00,0.91725,0.91765,0.91715,0.91755,736930002.0
2009-10-19 09:28:00,0.91755,0.91805,0.91755,0.91795,594430003.0
2009-10-19 09:29:00,0.91795,0.91825,0.9179,0.91815,585899999.0
2009-10-19 09:30:00,0.9181,0.91895,0.91805,0.9189,594900000.0
2009-10-19 09:31:00,0.9189,0.919,0.91825,0.91835,547989999.0
2009-10-19 09:32:00,0.91835,0.91845,0.91805,0.9183,574130000.0
2009-10-19 09:33:00,0.9183,0.91845,0.91825,0.9184,501790000.0
2009-10-19 09:34:00,0.9184,0.91875,0.9183,0.9185,1029400001.0
2009-10-19 09:35:00,0.9185,0.91855,0.91835,0.9185,644300000.0
2009-10-19 09:36:00,0.91855,0.91865,0.9185,0.91855,818700000.0
2009-10-19 09:37:00,0.91855,0.91855,0.91825,0.91825,556800000.0
2009-10-19 09:38:00,0.91825,0.9183,0.9181,0.9183,978900002.0
2009-10-19 09:39:00,0.91825,0.91835,0.9182,0.91825,695400000.0
2009-10-19 09:40:00,0.9183,0.91835,0.9181,0.91815,395500001.0
2009-10-19 09:41:00,0.91815,0.9186,0.91815,0.91845,988900000.0
2009-10-19 09:42:00,0.9185,0.9185,0.91815,0.91815,516700001.0
2009-10-19 09:43:00,0.91815,0.9182,0.91795,0.91795,1019899999.0
2009-10-19 09:44:00,0.91795,0.91795,0.9179,0.91795,783100000.0
2009-10-19 09:45:00,0.91795,0.91815,0.9179,0.91815,476800000.0
2009-10-19 09:46:00,0.91815,0.91845,0.91815,0.91845,851100003.0
2009-10-19 09:47:00,0.91845,0.91855,0.91835,0.9185,977899999.0
2009-10-19 09:48:00,0.9185,0.9186,0.9184,0.9184,461900000.0
2009-10-19 09:49:00,0.9184,0.9184,0.9181,0.9181,601700000.0
2009-10-19 09:50:00,0.91805,0.9183,0.918,0.9183,446800000.0
2009-10-19 09:51:00,0.9183,0.9185,0.91825,0.9184,563100000.0
2009-10-19 09:52:00,0.9184,0.9185,0.9183,0.91845,498500002.0
2009-10-19 09:53:00,0.91845,0.9185,0.91835,0.91835,328299999.0
2009-10-19 09:54:00,0.9184,0.91855,0.9184,0.9184,231100000.0
2009-10-19 09:55:00,0.91835,0.9185,0.9183,0.91835,291699999.0
2009-10-19 09:56:00,0.91835,0.9186,0.91835,0.91855,380000001.0
2009-10-19 09:57:00,0.9185,0.91855,0.91845,0.9185,298100000.0
2009-10-19 09:58:00,0.9185,0.9185,0.9183,0.9183,590499999.0
2009-10-19 09:59:00,0.9183,0.9183,0.91805,0.91805,898000001.0
2009-10-19 10:00:00,0.91805,0.91815,0.9178,0.9179,999900005.0
2009-10-19 10:01:00,0.9179,0.9183,0.9179,0.9183,785999999.0
2009-10-19 10:02:00,0.9183,0.9183,0.91795,0.91795,917100000.0
2009-10-19 10:03:00,0.91795,0.91825,0.91795,0.9182,393099999.0
2009-10-19 10:04:00,0.9182,0.9182,0.91805,0.9182,223100000.0
2009-10-19 10:05:00,0.9182,0.9182,0.918,0.918,135000000.0
2009-10-19 10:06:00,0.918,0.91805,0.91745,0.9175,406800000.0
2009-10-19 10:07:00,0.9175,0.91755,0.9172,0.9173,285400000.0
2009-10-19 10:08:00,0.9173,0.9177,0.9172,0.9177,797199999.0
2009-10-19 10:09:00,0.9177,0.9177,0.9171,0.91715,785300000.0
2009-10-19 10:10:00,0.91715,0.9173,0.91715,0.91725,394600000.0
2009-10-19 10:11:00,0.91725,0.9173,0.91725,0.9173,98000000.0
2009-10-19 10:12:00,0.9173,0.91735,0.9171,0.91735,319300000.0
2009-10-19 10:13:00,0.91735,0.9174,0.9172,0.91735,375299999.0
2009-10-19 10:14:00,0.91735,0.91735,0.9172,0.9173,433500000.0
2009-10-19 10:15:00,0.9173,0.91745,0.91725,0.9174,289300000.0
2009-10-19 10:16:00,0.91735,0.9176,0.9173,0.9176,326200000.0
2009-10-19 10:17:00,0.9176,0.91775,0.91755,0.91755,371700000.0
2009-10-19 10:18:00,0.91755,0.91765,0.91755,0.91765,326899998.0
2009-10-19 10:19:00,0.91765,0.91765,0.91755,0.9176,305600000.0
2009-10-19 10:20:00,0.9176,0.9176,0.91755,0.91755,455700003.0
2009-10-19 10:21:00,0.9176,0.91765,0.91755,0.91765,284200000.0
2009-10-19 10:22:00,0.91765,0.9178,0.9176,0.9178,334999999.0
2009-10-19 10:23:00,0.91785,0.918,0.91775,0.9178,504700000.0
2009-10-19 10:24:00,0.9178,0.91805,0.91775,0.918,371399999.0
2009-10-19 10:25:00,0.918,0.9182,0.918,0.9182,560600000.0
2009-10-19 10:26:00,0.9182,0.9182,0.9181,0.91815,298599999.0
2009-10-19 10:27:00,0.91815,0.9182,0.9181,0.91815,433400000.0
2009-10-19 10:28:00,0.91815,0.9182,0.9181,0.91815,184700000.0
2009-10-19 10:29:00,0.91815,0.91815,0.91805,0.9181,539399999.0
2009-10-19 10:30:00,0.91815,0.91815,0.91785,0.918,447600000.0
2009-10-19 10:31:00,0.918,0.918,0.91795,0.91795,217600000.0
2009-10-19 10:32:00,0.91795,0.91795,0.91775,0.91785,246400000.0
2009-10-19 10:33:00,0.91785,0.91785,0.9178,0.9178,106400000.0
2009-10-19 10:34:00,0.9178,0.91785,0.9176,0.91765,355200000.0
2009-10-19 10:35:00,0.91765,0.9177,0.9175,0.91765,254200000.0
2009-10-19 10:36:00,0.91765,0.91765,0.9176,0.91765,191700000.0
2009-10-19 10:37:00,0.9176,0.9177,0.91755,0.9177,203100000.0
2009-10-19 10:38:00,0.9177,0.91775,0.91755,0.91755,355000001.0
2009-10-19 10:39:00,0.91755,0.91755,0.91735,0.9174,526199998.0
2009-10-19 10:40:00,0.9174,0.91745,0.91735,0.91745,273800001.0
2009-10-19 10:41:00,0.91745,0.91745,0.9173,0.91735,571100001.0
2009-10-19 10:42:00,0.91735,0.9175,0.91735,0.9174,369799999.0
2009-10-19 10:43:00,0.9174,0.9174,0.9173,0.91735,325199999.0
2009-10-19 10:44:00,0.91735,0.91735,0.9173,0.9173,162000000.0
2009-10-19 10:45:00,0.91735,0.91735,0.91725,0.91725,353600000.0
2009-10-19 10:46:00,0.9172,0.91725,0.9172,0.91725,403800000.0
2009-10-19 10:47:00,0.9173,0.9173,0.9172,0.91725,234400000.0
2009-10-19 10:48:00,0.91725,0.9173,0.91715,0.9172,420800000.0
2009-10-19 10:49:00,0.9172,0.91725,0.91715,0.9172,274500000.0
2009-10-19 10:50:00,0.9172,0.9173,0.9172,0.91725,216100000.0
2009-10-19 10:51:00,0.91725,0.91725,0.9172,0.9172,255199999.0
2009-10-19 10:52:00,0.9172,0.9173,0.91695,0.91695,651900002.0
2009-10-19 10:53:00,0.91695,0.91695,0.9168,0.9169,587300001.0
2009-10-19 10:54:00,0.9169,0.9171,0.91685,0.91705,444500000.0
2009-10-19 10:55:00,0.91705,0.91725,0.917,0.91715,607400000.0
2009-10-19 10:56:00,0.9172,0.9172,0.91625,0.91625,724700005.0
2009-10-19 10:57:00,0.91625,0.91665,0.91625,0.9166,407799997.0
2009-10-19 10:58:00,0.9166,0.91685,0.91655,0.91675,394300000.0
2009-10-19 10:59:00,0.9168,0.91695,0.91665,0.91665,499400000.0
2009-10-19 11:00:00,0.91665,0.9167,0.91655,0.9167,348700000.0
2009-10-19 11:01:00,0.9167,0.91685,0.9167,0.91675,427300001.0
2009-10-19 11:02:00,0.91675,0.9168,0.91675,0.91675,291800000.0
2009-10-19 11:03:00,0.91675,0.9168,0.91675,0.9168,184300000.0
2009-10-19 11:04:00,0.9168,0.9169,0.9168,0.9168,460300000.0
2009-10-19 11:05:00,0.9168,0.91685,0.91675,0.91685,276400000.0
2009-10-19 11:06:00,0.91685,0.917,0.9167,0.91685,426000001.0
2009-10-19 11:07:00,0.9169,0.9169,0.9168,0.9168,392000000.0
2009-10-19 11:08:00,0.9168,0.9168,0.91665,0.91665,1010099998.0
2009-10-19 11:09:00,0.91665,0.91675,0.91665,0.9167,877399996.0
2009-10-19 11:10:00,0.9167,0.9168,0.9167,0.91675,525399999.0
2009-10-19 11:11:00,0.91675,0.9168,0.9167,0.9167,580200001.0
2009-10-19 11:12:00,0.9168,0.9169,0.9167,0.9169,299200000.0
2009-10-19 11:13:00,0.9169,0.91695,0.9169,0.91695,128000000.0
2009-10-19 11:14:00,0.9169,0.9169,0.9168,0.91685,187200000.0
2009-10-19 11:15:00,0.91685,0.9169,0.91685,0.91685,74400000.0
2009-10-19 11:16:00,0.91685,0.9169,0.91685,0.9169,100800000.0
2009-10-19 11:17:00,0.9169,0.91705,0.9169,0.917,184500000.0
2009-10-19 11:18:00,0.917,0.91715,0.917,0.917,601999998.0
2009-10-19 11:19:00,0.917,0.9171,0.917,0.91705,349400000.0
2009-10-19 11:20:00,0.91705,0.91715,0.91705,0.91705,419600000.0
2009-10-19 11:21:00,0.91705,0.9173,0.91705,0.91725,351099999.0
2009-10-19 11:22:00,0.91725,0.91745,0.91715,0.91725,683199998.0
2009-10-19 11:23:00,0.9172,0.9173,0.9172,0.91725,415299999.0
2009-10-19 11:24:00,0.91725,0.9173,0.91725,0.91725,327600000.0
2009-10-19 11:25:00,0.91725,0.91725,0.9172,0.91725,476400000.0
2009-10-19 11:26:00,0.9172,0.9173,0.9172,0.9173,318000000.0
2009-10-19 11:27:00,0.9173,0.9173,0.91715,0.91725,224500000.0
2009-10-19 11:28:00,0.91725,0.9173,0.91715,0.91715,257200000.0
2009-10-19 11:29:00,0.91715,0.9173,0.9171,0.9173,383600000.0
2009-10-19 11:30:00,0.91725,0.9173,0.9171,0.91715,449500001.0
2009-10-19 11:31:00,0.91715,0.9172,0.91705,0.91715,558199999.0
2009-10-19 11:32:00,0.91715,0.91735,0.91715,0.91735,305900001.0
2009-10-19 11:33:00,0.91735,0.9174,0.91735,0.91735,307900000.0
2009-10-19 11:34:00,0.91735,0.91775,0.91735,0.9177,700800000.0
2009-10-19 11:35:00,0.91775,0.9178,0.9177,0.9177,216000000.0
2009-10-19 11:36:00,0.91775,0.91775,0.91765,0.91765,190500000.0
2009-10-19 11:37:00,0.91765,0.9177,0.91765,0.91765,213300000.0
2009-10-19 11:38:00,0.91765,0.91765,0.91745,0.9175,222500000.0
2009-10-19 11:39:00,0.9175,0.9175,0.91745,0.9175,766100003.0
2009-10-19 11:40:00,0.91745,0.91755,0.91745,0.91755,276300000.0
2009-10-19 11:41:00,0.91755,0.91755,0.91755,0.91755,222600000.0
2009-10-19 11:42:00,0.91755,0.9176,0.91755,0.91755,203600000.0
2009-10-19 11:43:00,0.91755,0.91755,0.9174,0.91745,405800000.0
2009-10-19 11:44:00,0.9174,0.9175,0.91735,0.9175,612599996.0
2009-10-19 11:45:00,0.9175,0.91775,0.9175,0.9177,756600000.0
2009-10-19 11:46:00,0.9177,0.9179,0.91765,0.91775,505000000.0
2009-10-19 11:47:00,0.91775,0.9179,0.91775,0.9178,358700000.0
2009-10-19 11:48:00,0.91785,0.91785,0.91745,0.91745,836400000.0
2009-10-19 11:49:00,0.91745,0.91745,0.91725,0.91735,364000000.0
2009-10-19 11:50:00,0.91735,0.91735,0.9172,0.9172,132700002.0
2009-10-19 11:51:00,0.9172,0.91735,0.91715,0.91735,773499998.0
2009-10-19 11:52:00,0.91735,0.91745,0.91735,0.91745,210800001.0
2009-10-19 11:53:00,0.91745,0.91745,0.9172,0.9172,785800000.0
2009-10-19 11:54:00,0.9172,0.91725,0.9171,0.9172,480099999.0
2009-10-19 11:55:00,0.91725,0.91735,0.9172,0.9172,467700000.0
2009-10-19 11:56:00,0.91715,0.91725,0.91695,0.91705,513900001.0
2009-10-19 11:57:00,0.9171,0.91725,0.9171,0.9172,213000000.0
2009-10-19 11:58:00,0.9172,0.91745,0.91715,0.9173,516299999.0
2009-10-19 11:59:00,0.9173,0.91735,0.91695,0.91705,563099999.0
2009-10-19 12:00:00,0.91705,0.9173,0.9169,0.917,935999999.0
2009-10-19 12:01:00,0.917,0.91715,0.91695,0.9171,515300000.0
2009-10-19 12:02:00,0.9171,0.9172,0.9171,0.9172,227200000.0
2009-10-19 12:03:00,0.9172,0.91725,0.9171,0.9171,410700003.0
2009-10-19 12:04:00,0.9171,0.9171,0.9168,0.9168,565899998.0
2009-10-19 12:05:00,0.91685,0.9169,0.9165,0.91655,755999999.0
2009-10-19 12:06:00,0.91655,0.91705,0.91655,0.9169,573899999.0
2009-10-19 12:07:00,0.9169,0.9169,0.9166,0.9166,406000000.0
2009-10-19 12:08:00,0.91665,0.91665,0.9164,0.91645,523600001.0
2009-10-19 12:09:00,0.91645,0.91655,0.9161,0.9161,595900001.0
2009-10-19 12:10:00,0.91605,0.91615,0.9159,0.9159,661200000.0
2009-10-19 12:11:00,0.9159,0.91595,0.91575,0.9158,533700000.0
2009-10-19 12:12:00,0.9158,0.9159,0.9158,0.9158,478200000.0
2009-10-19 12:13:00,0.9158,0.91595,0.9158,0.9159,545100001.0
2009-10-19 12:14:00,0.9159,0.9161,0.91585,0.91605,652099993.0
2009-10-19 12:15:00,0.9161,0.9161,0.91605,0.91605,323400000.0
2009-10-19 12:16:00,0.91605,0.9162,0.916,0.91615,394100000.0
2009-10-19 12:17:00,0.9162,0.9163,0.91605,0.9163,460100000.0
2009-10-19 12:18:00,0.9163,0.9163,0.9162,0.9162,573500000.0
2009-10-19 12:19:00,0.9162,0.9163,0.9162,0.91625,469000001.0
2009-10-19 12:20:00,0.91625,0.9163,0.916,0.9161,525199999.0
2009-10-19 12:21:00,0.91605,0.91605,0.91605,0.91605,217599998.0
2009-10-19 12:22:00,0.91605,0.91605,0.9158,0.9158,369599999.0
2009-10-19 12:23:00,0.9158,0.9158,0.91545,0.91555,442500000.0
2009-10-19 12:24:00,0.9155,0.9158,0.91545,0.91575,581300002.0
2009-10-19 12:25:00,0.91575,0.91585,0.91565,0.9158,390199999.0
2009-10-19 12:26:00,0.9158,0.9159,0.91575,0.9159,185600001.0
2009-10-19 12:27:00,0.9159,0.91625,0.91585,0.9162,446900000.0
2009-10-19 12:28:00,0.9162,0.9162,0.91605,0.91605,371600000.0
2009-10-19 12:29:00,0.91605,0.9161,0.91605,0.91605,482400000.0
2009-10-19 12:30:00,0.91605,0.9161,0.91595,0.91605,468800000.0
2009-10-19 12:31:00,0.91605,0.9163,0.91605,0.91615,247400000.0
2009-10-19 12:32:00,0.91615,0.91615,0.91605,0.9161,296000000.0
2009-10-19 12:33:00,0.9161,0.91615,0.91605,0.9161,209400000.0
2009-10-19 12:34:00,0.9161,0.9161,0.9161,0.9161,7200000.0
2009-10-19 12:35:00,0.9161,0.9161,0.91595,0.916,248299999.0
2009-10-19 12:36:00,0.91595,0.91605,0.91595,0.916,335300001.0
2009-10-19 12:37:00,0.916,0.9161,0.916,0.9161,171300000.0
2009-10-19 12:38:00,0.9161,0.91615,0.916,0.91615,374700000.0
2009-10-19 12:39:00,0.91615,0.91625,0.9161,0.91625,468200000.0
2009-10-19 12:40:00,0.91625,0.9163,0.9162,0.9162,430200000.0
2009-10-19 12:41:00,0.9162,0.91625,0.9162,0.91625,271000000.0
2009-10-19 12:42:00,0.91625,0.9163,0.91615,0.9163,367000000.0
2009-10-19 12:43:00,0.9163,0.91635,0.91625,0.91625,964399996.0
2009-10-19 12:44:00,0.91625,0.91665,0.91625,0.91665,901100001.0
2009-10-19 12:45:00,0.91655,0.91665,0.9165,0.91655,542199999.0
2009-10-19 12:46:00,0.91655,0.91665,0.9165,0.91665,258400000.0
2009-10-19 12:47:00,0.91665,0.91665,0.9166,0.91665,130000000.0
2009-10-19 12:48:00,0.91665,0.91675,0.91665,0.91665,161900000.0
2009-10-19 12:49:00,0.91665,0.9167,0.91655,0.91655,303200001.0
2009-10-19 12:50:00,0.91655,0.9167,0.91655,0.91655,297200000.0
2009-10-19 12:51:00,0.91655,0.9166,0.9165,0.9165,161500000.0
2009-10-19 12:52:00,0.9165,0.91655,0.91635,0.91645,302899999.0
2009-10-19 12:53:00,0.91645,0.91645,0.9162,0.9162,211600000.0
2009-10-19 12:54:00,0.9162,0.91625,0.91615,0.91625,181900001.0
2009-10-19 12:55:00,0.91625,0.91625,0.9162,0.9162,285699998.0
2009-10-19 12:56:00,0.9162,0.9163,0.9162,0.9163,379100007.0
2009-10-19 12:57:00,0.91625,0.91635,0.9162,0.91625,408700000.0
2009-10-19 12:58:00,0.91625,0.91625,0.9162,0.91625,283500001.0
2009-10-19 12:59:00,0.91625,0.9166,0.9162,0.9166,734899999.0
2009-10-19 13:00:00,0.9166,0.91665,0.91635,0.9165,467300000.0
2009-10-19 13:01:00,0.91645,0.9165,0.9164,0.9165,390400000.0
2009-10-19 13:02:00,0.9165,0.9166,0.91645,0.91655,318999999.0
2009-10-19 13:03:00,0.91655,0.91655,0.91645,0.91645,332799997.0
2009-10-19 13:04:00,0.91645,0.9166,0.91645,0.9166,381900000.0
2009-10-19 13:05:00,0.91655,0.91685,0.91655,0.91655,696800000.0
2009-10-19 13:06:00,0.91655,0.9166,0.91635,0.91645,335400000.0
2009-10-19 13:07:00,0.91645,0.91645,0.91635,0.91645,458400000.0
2009-10-19 13:08:00,0.9164,0.91645,0.91635,0.9164,563900000.0
2009-10-19 13:09:00,0.9164,0.91645,0.9164,0.91645,134400000.0
2009-10-19 13:10:00,0.91645,0.9165,0.9164,0.9165,196000000.0
2009-10-19 13:11:00,0.9165,0.9165,0.9163,0.91635,712999998.0
2009-10-19 13:12:00,0.91625,0.91635,0.91625,0.9163,331600001.0
2009-10-19 13:13:00,0.9163,0.9164,0.91625,0.9163,510800000.0
2009-10-19 13:14:00,0.9163,0.9165,0.9163,0.91645,438400000.0
2009-10-19 13:15:00,0.91645,0.91645,0.91635,0.9164,393300000.0
2009-10-19 13:16:00,0.9164,0.9164,0.91625,0.91625,627999999.0
2009-10-19 13:17:00,0.9163,0.9163,0.916,0.916,511900000.0
2009-10-19 13:18:00,0.916,0.91605,0.9155,0.91565,1163800000.0
2009-10-19 13:19:00,0.91565,0.91585,0.91565,0.91575,804900000.0
2009-10-19 13:20:00,0.91575,0.91575,0.91555,0.91555,898599997.0
2009-10-19 13:21:00,0.91555,0.91555,0.91515,0.91535,1046899997.0
2009-10-19 13:22:00,0.91535,0.91545,0.9153,0.9153,915099999.0
2009-10-19 13:23:00,0.91525,0.91535,0.91525,0.91535,380800004.0
2009-10-19 13:24:00,0.91535,0.9155,0.91535,0.9155,369699999.0
2009-10-19 13:25:00,0.91545,0.9155,0.9153,0.91535,765800001.0
2009-10-19 13:26:00,0.91535,0.91545,0.91535,0.91545,601499998.0
2009-10-19 13:27:00,0.91545,0.9155,0.9154,0.91545,516399999.0
2009-10-19 13:28:00,0.91545,0.91545,0.91535,0.91535,574900003.0
2009-10-19 13:29:00,0.9154,0.9154,0.915,0.9151,1098700000.0
2009-10-19 13:30:00,0.9151,0.91515,0.91495,0.915,1112600000.0
2009-10-19 13:31:00,0.915,0.915,0.91475,0.9148,1311399991.0
2009-10-19 13:32:00,0.9148,0.91485,0.91445,0.9146,1134599999.0
2009-10-19 13:33:00,0.91465,0.9148,0.91455,0.91465,1326499999.0
2009-10-19 13:34:00,0.91465,0.9148,0.91465,0.91475,721200000.0
2009-10-19 13:35:00,0.91475,0.9149,0.91475,0.9149,623000000.0
2009-10-19 13:36:00,0.9149,0.915,0.9148,0.915,610500001.0
2009-10-19 13:37:00,0.915,0.91535,0.915,0.91525,650099999.0
2009-10-19 13:38:00,0.91525,0.9156,0.91525,0.9156,397000000.0
2009-10-19 13:39:00,0.9156,0.9156,0.91525,0.91545,385100000.0
2009-10-19 13:40:00,0.91545,0.91555,0.91535,0.9154,599099998.0
2009-10-19 13:41:00,0.91535,0.9155,0.91535,0.91545,377400001.0
2009-10-19 13:42:00,0.91545,0.91555,0.9154,0.91555,165000000.0
2009-10-19 13:43:00,0.91555,0.91555,0.9154,0.9154,469200001.0
2009-10-19 13:44:00,0.9154,0.9154,0.9151,0.9151,323999999.0
2009-10-19 13:45:00,0.9151,0.91515,0.91505,0.91505,320000000.0
2009-10-19 13:46:00,0.915,0.91505,0.91475,0.91475,701100000.0
2009-10-19 13:47:00,0.91475,0.91475,0.91465,0.9147,259000000.0
2009-10-19 13:48:00,0.9147,0.9148,0.91465,0.91465,707999998.0
2009-10-19 13:49:00,0.91465,0.91475,0.9146,0.9147,730700005.0
2009-10-19 13:50:00,0.9147,0.91485,0.9146,0.91485,776500001.0
2009-10-19 13:51:00,0.91485,0.91495,0.91485,0.9149,170099999.0
2009-10-19 13:52:00,0.9149,0.9149,0.9147,0.9147,499500000.0
2009-10-19 13:53:00,0.9147,0.91475,0.9146,0.9147,615499998.0
2009-10-19 13:54:00,0.9147,0.9148,0.9147,0.91475,162300001.0
2009-10-19 13:55:00,0.91475,0.9148,0.91465,0.9147,545200002.0
2009-10-19 13:56:00,0.91465,0.91475,0.91465,0.9147,251899999.0
2009-10-19 13:57:00,0.9147,0.9148,0.9146,0.91475,541600000.0
2009-10-19 13:58:00,0.91475,0.9148,0.91475,0.91475,214000000.0
2009-10-19 13:59:00,0.91475,0.9148,0.91475,0.9148,119200000.0
2009-10-19 14:00:00,0.91485,0.91485,0.9148,0.91485,189400000.0
2009-10-19 14:01:00,0.91485,0.91485,0.91465,0.91465,207500000.0
2009-10-19 14:02:00,0.91465,0.9147,0.91455,0.9146,336299999.0
2009-10-19 14:03:00,0.91455,0.91465,0.91455,0.9146,342600001.0
2009-10-19 14:04:00,0.9146,0.9146,0.9145,0.91455,244900000.0
2009-10-19 14:05:00,0.91455,0.9146,0.9145,0.91455,528799999.0
2009-10-19 14:06:00,0.91455,0.9146,0.9145,0.91455,122000000.0
2009-10-19 14:07:00,0.91455,0.91455,0.91455,0.91455,28000000.0
2009-10-19 14:08:00,0.91455,0.91455,0.91425,0.91435,476899999.0
2009-10-19 14:09:00,0.91435,0.91435,0.9142,0.91425,165400000.0
2009-10-19 14:10:00,0.9142,0.9144,0.9142,0.9143,460000000.0
2009-10-19 14:11:00,0.9143,0.9143,0.9142,0.9142,242400000.0
2009-10-19 14:12:00,0.91425,0.9143,0.91425,0.91425,660799999.0
2009-10-19 14:13:00,0.9143,0.9143,0.9141,0.91415,424800000.0
2009-10-19 14:14:00,0.9141,0.91415,0.91405,0.91405,195600000.0
2009-10-19 14:15:00,0.91405,0.9143,0.91405,0.9143,420300001.0
2009-10-19 14:16:00,0.9143,0.91435,0.91405,0.9143,638500000.0
2009-10-19 14:17:00,0.9143,0.91435,0.9141,0.91415,542799999.0
2009-10-19 14:18:00,0.9142,0.91425,0.9141,0.9142,534599997.0
2009-10-19 14:19:00,0.9142,0.91425,0.91415,0.91425,231500000.0
2009-10-19 14:20:00,0.91425,0.91425,0.91415,0.9142,281199999.0
2009-10-19 14:21:00,0.9142,0.91425,0.91395,0.914,493500001.0
2009-10-19 14:22:00,0.914,0.914,0.9137,0.91385,780100000.0
2009-10-19 14:23:00,0.91385,0.914,0.9138,0.91385,319200000.0
2009-10-19 14:24:00,0.91385,0.9139,0.91375,0.91385,395400000.0
2009-10-19 14:25:00,0.91385,0.91395,0.9138,0.9138,428299999.0
2009-10-19 14:26:00,0.9138,0.9138,0.91345,0.9135,1065600002.0
2009-10-19 14:27:00,0.9135,0.9137,0.9134,0.9137,811200003.0
2009-10-19 14:28:00,0.9137,0.9137,0.91365,0.9137,558999998.0
2009-10-19 14:29:00,0.9137,0.91385,0.9137,0.9138,243400000.0
2009-10-19 14:30:00,0.9138,0.9138,0.9136,0.91365,750800001.0
2009-10-19 14:31:00,0.91365,0.91365,0.9135,0.9135,196900000.0
2009-10-19 14:32:00,0.9135,0.9135,0.91325,0.9134,855900002.0
2009-10-19 14:33:00,0.91335,0.9134,0.9133,0.91335,461100002.0
2009-10-19 14:34:00,0.91335,0.9134,0.9133,0.91335,245400000.0
2009-10-19 14:35:00,0.91335,0.9134,0.9133,0.9134,260500000.0
2009-10-19 14:36:00,0.9134,0.9137,0.91335,0.91355,386000001.0
2009-10-19 14:37:00,0.91355,0.9136,0.91345,0.91345,530400001.0
2009-10-19 14:38:00,0.9134,0.9134,0.9132,0.9134,753499999.0
2009-10-19 14:39:00,0.9134,0.9135,0.9133,0.9135,434800001.0
2009-10-19 14:40:00,0.9135,0.91355,0.91345,0.91355,280800000.0
2009-10-19 14:41:00,0.91355,0.9136,0.9135,0.9135,678699999.0
2009-10-19 14:42:00,0.9135,0.91355,0.91335,0.91345,989700000.0
2009-10-19 14:43:00,0.91345,0.9135,0.9133,0.91335,479699998.0
2009-10-19 14:44:00,0.91335,0.9134,0.9132,0.9133,605100000.0
2009-10-19 14:45:00,0.9133,0.9134,0.9132,0.9134,737900001.0
2009-10-19 14:46:00,0.9134,0.9135,0.91335,0.91345,292400000.0
2009-10-19 14:47:00,0.91345,0.9135,0.9134,0.9135,445200000.0
2009-10-19 14:48:00,0.9135,0.9137,0.9135,0.9137,499299998.0
2009-10-19 14:49:00,0.9137,0.9137,0.91365,0.91365,335800000.0
2009-10-19 14:50:00,0.9137,0.91375,0.91365,0.91375,347200000.0
2009-10-19 14:51:00,0.91375,0.9139,0.91375,0.91385,141200000.0
2009-10-19 14:52:00,0.9139,0.9139,0.91375,0.91375,287700000.0
2009-10-19 14:53:00,0.91375,0.91385,0.91375,0.91375,247900000.0
2009-10-19 14:54:00,0.91375,0.9138,0.9137,0.9137,321799998.0
2009-10-19 14:55:00,0.91375,0.91385,0.91375,0.9138,136400000.0
2009-10-19 14:56:00,0.9138,0.91385,0.9138,0.9138,254900000.0
2009-10-19 14:57:00,0.9138,0.9139,0.9138,0.91385,431100000.0
2009-10-19 14:58:00,0.91385,0.914,0.91385,0.914,194099999.0
2009-10-19 14:59:00,0.914,0.9142,0.914,0.91415,602999999.0
2009-10-19 15:00:00,0.91415,0.9142,0.91405,0.9141,455800000.0
2009-10-19 15:01:00,0.9141,0.9141,0.914,0.91405,595800001.0
2009-10-19 15:02:00,0.91405,0.91405,0.91375,0.9138,602500000.0
2009-10-19 15:03:00,0.9138,0.91385,0.91375,0.91375,899400002.0
2009-10-19 15:04:00,0.91375,0.9139,0.91375,0.91385,638300001.0
2009-10-19 15:05:00,0.9139,0.9139,0.9138,0.91385,217700000.0
2009-10-19 15:06:00,0.91385,0.9139,0.91375,0.9138,405399999.0
2009-10-19 15:07:00,0.9138,0.91385,0.91375,0.9138,413900001.0
2009-10-19 15:08:00,0.9138,0.9138,0.91375,0.9138,303000000.0
2009-10-19 15:09:00,0.9138,0.91385,0.91375,0.91385,611399997.0
2009-10-19 15:10:00,0.91385,0.9139,0.9138,0.91385,210300000.0
2009-10-19 15:11:00,0.91385,0.91395,0.9138,0.91385,502400001.0
2009-10-19 15:12:00,0.91385,0.9139,0.91375,0.91385,435600001.0
2009-10-19 15:13:00,0.91385,0.91395,0.91365,0.91385,391600000.0
2009-10-19 15:14:00,0.91385,0.9139,0.91375,0.91375,251000000.0
2009-10-19 15:15:00,0.91375,0.9139,0.91375,0.9138,697899998.0
2009-10-19 15:16:00,0.9138,0.9141,0.9138,0.91395,483899999.0
2009-10-19 15:17:00,0.914,0.91415,0.914,0.914,295000000.0
2009-10-19 15:18:00,0.914,0.9141,0.91395,0.91405,268599999.0
2009-10-19 15:19:00,0.91405,0.9142,0.91405,0.91415,412800000.0
2009-10-19 15:20:00,0.91415,0.9142,0.9141,0.91415,292799998.0
2009-10-19 15:21:00,0.91415,0.9142,0.9141,0.9142,236300002.0
2009-10-19 15:22:00,0.9142,0.91435,0.9142,0.91425,270100000.0
2009-10-19 15:23:00,0.9142,0.9144,0.9142,0.91435,549600002.0
2009-10-19 15:24:00,0.91435,0.91435,0.91425,0.91435,624399999.0
2009-10-19 15:25:00,0.91435,0.9144,0.91425,0.91435,660199997.0
2009-10-19 15:26:00,0.91435,0.9144,0.9143,0.9143,288500000.0
2009-10-19 15:27:00,0.9143,0.9144,0.9142,0.9142,346000001.0
2009-10-19 15:28:00,0.9142,0.9142,0.9142,0.9142,206500000.0
2009-10-19 15:29:00,0.9142,0.9142,0.914,0.914,317800000.0
2009-10-19 15:30:00,0.914,0.91405,0.91375,0.91385,597999998.0
2009-10-19 15:31:00,0.91385,0.9139,0.9138,0.91385,316600000.0
2009-10-19 15:32:00,0.9138,0.9139,0.91375,0.91385,505900000.0
2009-10-19 15:33:00,0.91385,0.914,0.9138,0.9139,588099998.0
2009-10-19 15:34:00,0.9139,0.914,0.9138,0.914,315900000.0
2009-10-19 15:35:00,0.914,0.914,0.9139,0.91395,441900000.0
2009-10-19 15:36:00,0.91395,0.914,0.9139,0.91395,670300000.0
2009-10-19 15:37:00,0.91395,0.91405,0.91395,0.914,585599999.0
2009-10-19 15:38:00,0.914,0.914,0.91375,0.91385,1077500006.0
2009-10-19 15:39:00,0.9139,0.914,0.91385,0.91395,993199996.0
2009-10-19 15:40:00,0.91395,0.91405,0.91375,0.914,876900000.0
2009-10-19 15:41:00,0.914,0.91405,0.9137,0.9137,823599999.0
2009-10-19 15:42:00,0.9137,0.91375,0.91345,0.9135,987700002.0
2009-10-19 15:43:00,0.9136,0.9137,0.91345,0.91345,453199999.0
2009-10-19 15:44:00,0.9134,0.91365,0.9134,0.91365,999299998.0
2009-10-19 15:45:00,0.91365,0.91365,0.91335,0.9134,1352599995.0
2009-10-19 15:46:00,0.91345,0.91355,0.91335,0.9135,527899996.0
2009-10-19 15:47:00,0.91355,0.91375,0.9135,0.91375,674799999.0
2009-10-19 15:48:00,0.91375,0.91385,0.91365,0.91375,773499998.0
2009-10-19 15:49:00,0.91365,0.9138,0.9136,0.9137,568699999.0
2009-10-19 15:50:00,0.91375,0.91405,0.9137,0.91395,485400000.0
2009-10-19 15:51:00,0.91395,0.91395,0.91365,0.91365,564500001.0
2009-10-19 15:52:00,0.91375,0.91395,0.9137,0.91385,512400000.0
2009-10-19 15:53:00,0.9139,0.91395,0.9137,0.9137,316900000.0
2009-10-19 15:54:00,0.9137,0.91395,0.91365,0.91375,550799999.0
2009-10-19 15:55:00,0.91375,0.91385,0.91365,0.9138,620099996.0
2009-10-19 15:56:00,0.91385,0.91385,0.9137,0.91375,388000001.0
2009-10-19 15:57:00,0.91375,0.914,0.9137,0.9137,719500000.0
2009-10-19 15:58:00,0.9137,0.9138,0.9136,0.9137,894300000.0
2009-10-19 15:59:00,0.9137,0.91375,0.91355,0.91355,745300003.0
2009-10-19 16:00:00,0.91355,0.91365,0.91335,0.91345,1669299999.0
2009-10-19 16:01:00,0.91345,0.91355,0.91345,0.91345,1228100001.0
2009-10-19 16:02:00,0.91345,0.91375,0.91345,0.91365,999199998.0
2009-10-19 16:03:00,0.91375,0.91385,0.91355,0.9137,718699999.0
2009-10-19 16:04:00,0.9137,0.91385,0.91365,0.9137,533200000.0
2009-10-19 16:05:00,0.9137,0.91385,0.91365,0.9137,581700000.0
2009-10-19 16:06:00,0.9137,0.91375,0.9136,0.9136,590900002.0
2009-10-19 16:07:00,0.9136,0.9137,0.91355,0.91365,566600001.0
2009-10-19 16:08:00,0.91365,0.91375,0.9136,0.91365,418100001.0
2009-10-19 16:09:00,0.91365,0.91375,0.9136,0.91375,636900002.0
2009-10-19 16:10:00,0.9137,0.9138,0.91365,0.91365,457399999.0
2009-10-19 16:11:00,0.91365,0.91365,0.91365,0.91365,449200000.0
2009-10-19 16:12:00,0.91365,0.91365,0.9135,0.9135,380800000.0
2009-10-19 16:13:00,0.9135,0.91355,0.91345,0.9135,464200002.0
2009-10-19 16:14:00,0.9135,0.9136,0.91335,0.91335,905400005.0
2009-10-19 16:15:00,0.91335,0.91345,0.91325,0.91335,1089399997.0
2009-10-19 16:16:00,0.91335,0.9134,0.91325,0.91335,769900002.0
2009-10-19 16:17:00,0.91335,0.9137,0.91335,0.91365,869199999.0
2009-10-19 16:18:00,0.91365,0.9137,0.9136,0.9136,1328299998.0
2009-10-19 16:19:00,0.9136,0.91385,0.9136,0.91385,750399997.0
2009-10-19 16:20:00,0.91385,0.9139,0.9138,0.9139,1167800001.0
2009-10-19 16:21:00,0.91385,0.9139,0.9134,0.9134,867000000.0
2009-10-19 16:22:00,0.91345,0.91365,0.91335,0.91345,730200001.0
2009-10-19 16:23:00,0.9134,0.9136,0.91315,0.9135,1449700005.0
2009-10-19 16:24:00,0.9135,0.9138,0.9135,0.91375,894399998.0
2009-10-19 16:25:00,0.91375,0.91385,0.9136,0.91365,704700000.0
2009-10-19 16:26:00,0.91365,0.91385,0.91365,0.9138,558100001.0
2009-10-19 16:27:00,0.9138,0.91385,0.91375,0.9138,423600001.0
2009-10-19 16:28:00,0.9138,0.9139,0.9138,0.9139,215000000.0
2009-10-19 16:29:00,0.91385,0.91385,0.91375,0.9138,285400000.0
2009-10-19 16:30:00,0.9138,0.9139,0.91375,0.91385,473100000.0
2009-10-19 16:31:00,0.9139,0.9139,0.91385,0.91385,394300001.0
2009-10-19 16:32:00,0.91385,0.9139,0.91385,0.9139,164800000.0
2009-10-19 16:33:00,0.9139,0.914,0.9139,0.91395,381200002.0
2009-10-19 16:34:00,0.91395,0.914,0.91385,0.9139,645799999.0
2009-10-19 16:35:00,0.9139,0.91405,0.91375,0.91375,895900000.0
2009-10-19 16:36:00,0.91375,0.9138,0.9133,0.9134,1151899997.0
2009-10-19 16:37:00,0.9134,0.91345,0.91285,0.9129,671999999.0
2009-10-19 16:38:00,0.9129,0.9131,0.9128,0.91305,899000000.0
2009-10-19 16:39:00,0.913,0.91305,0.91295,0.91305,554799998.0
2009-10-19 16:40:00,0.91305,0.9131,0.9128,0.91285,387200000.0
2009-10-19 16:41:00,0.91275,0.9129,0.91245,0.91245,818599999.0
2009-10-19 16:42:00,0.91245,0.9125,0.912,0.91205,869399999.0
2009-10-19 16:43:00,0.91205,0.9121,0.91175,0.912,654300001.0
2009-10-19 16:44:00,0.912,0.91205,0.9119,0.9119,680200000.0
2009-10-19 16:45:00,0.9119,0.91195,0.91175,0.91185,816799999.0
2009-10-19 16:46:00,0.91185,0.91195,0.9118,0.9119,574700000.0
2009-10-19 16:47:00,0.9119,0.912,0.91185,0.9119,1077099996.0
2009-10-19 16:48:00,0.9119,0.9122,0.9119,0.9121,780900002.0
2009-10-19 16:49:00,0.9121,0.9122,0.912,0.91205,842400001.0
2009-10-19 16:50:00,0.912,0.91205,0.9119,0.9119,456800000.0
2009-10-19 16:51:00,0.9119,0.9119,0.9113,0.91135,739500000.0
2009-10-19 16:52:00,0.91135,0.9116,0.9113,0.9113,987700000.0
2009-10-19 16:53:00,0.9113,0.9114,0.91115,0.91125,849900000.0
2009-10-19 16:54:00,0.91125,0.9114,0.9108,0.91105,885300001.0
2009-10-19 16:55:00,0.9111,0.9112,0.911,0.91105,721400002.0
2009-10-19 16:56:00,0.91105,0.91105,0.9108,0.91095,1054599997.0
2009-10-19 16:57:00,0.91095,0.91115,0.91095,0.91115,964400003.0
2009-10-19 16:58:00,0.91115,0.9115,0.9111,0.9115,674199998.0
2009-10-19 16:59:00,0.9115,0.9118,0.9115,0.9117,834300004.0
2009-10-19 17:00:00,0.9117,0.912,0.9116,0.9119,775400000.0
2009-10-19 17:01:00,0.9119,0.912,0.91185,0.9119,901099997.0
2009-10-19 17:02:00,0.9119,0.91195,0.91185,0.91185,361400005.0
2009-10-19 17:03:00,0.9119,0.91195,0.9118,0.9118,480500001.0
2009-10-19 17:04:00,0.91175,0.91185,0.91165,0.9117,560599999.0
2009-10-19 17:05:00,0.9117,0.91175,0.91155,0.9116,504900001.0
2009-10-19 17:06:00,0.9116,0.9117,0.91155,0.91165,399700000.0
2009-10-19 17:07:00,0.91165,0.91175,0.9116,0.9116,891700001.0
2009-10-19 17:08:00,0.9116,0.91185,0.9116,0.9118,1125800000.0
2009-10-19 17:09:00,0.9118,0.91195,0.9117,0.91175,739699999.0
2009-10-19 17:10:00,0.91175,0.91195,0.9117,0.91185,755100001.0
2009-10-19 17:11:00,0.9119,0.91195,0.91175,0.91175,429700000.0
2009-10-19 17:12:00,0.9117,0.91185,0.9117,0.91175,376500001.0
2009-10-19 17:13:00,0.91175,0.91175,0.9117,0.91175,457900000.0
2009-10-19 17:14:00,0.91175,0.91185,0.9117,0.91185,788800000.0
2009-10-19 17:15:00,0.9118,0.91185,0.91165,0.9117,943499998.0
2009-10-19 17:16:00,0.9117,0.9117,0.9113,0.91135,956199999.0
2009-10-19 17:17:00,0.91135,0.9114,0.91125,0.91125,557700000.0
2009-10-19 17:18:00,0.91125,0.91135,0.91115,0.9112,347200002.0
2009-10-19 17:19:00,0.9112,0.91125,0.9107,0.9109,593199999.0
2009-10-19 17:20:00,0.9109,0.9112,0.9108,0.91105,816200004.0
2009-10-19 17:21:00,0.91105,0.9112,0.91105,0.91115,671499994.0
2009-10-19 17:22:00,0.91115,0.91165,0.9111,0.91135,708700000.0
2009-10-19 17:23:00,0.9114,0.91145,0.9109,0.9109,732199999.0
2009-10-19 17:24:00,0.91095,0.9112,0.91095,0.91115,1003800002.0
2009-10-19 17:25:00,0.91115,0.91115,0.91095,0.91095,1010999998.0
2009-10-19 17:26:00,0.911,0.911,0.91065,0.91065,861000000.0
2009-10-19 17:27:00,0.9107,0.91085,0.9107,0.91085,717800001.0
2009-10-19 17:28:00,0.91085,0.91085,0.9108,0.9108,475000001.0
2009-10-19 17:29:00,0.9108,0.9108,0.91045,0.9105,465699999.0
2009-10-19 17:30:00,0.9105,0.91055,0.9104,0.91055,680000000.0
2009-10-19 17:31:00,0.91055,0.91085,0.91055,0.9108,469700000.0
2009-10-19 17:32:00,0.9108,0.9109,0.91065,0.9107,842100001.0
2009-10-19 17:33:00,0.9107,0.91095,0.9106,0.91095,436999999.0
2009-10-19 17:34:00,0.91095,0.911,0.91075,0.9108,963100002.0
2009-10-19 17:35:00,0.9108,0.911,0.9108,0.9109,616500003.0
2009-10-19 17:36:00,0.9109,0.9111,0.91085,0.911,1196700001.0
2009-10-19 17:37:00,0.91095,0.9111,0.91095,0.91105,629000000.0
2009-10-19 17:38:00,0.91105,0.9111,0.91095,0.91105,581600000.0
2009-10-19 17:39:00,0.91105,0.9112,0.911,0.9112,826900000.0
2009-10-19 17:40:00,0.9112,0.9115,0.91115,0.9114,743599998.0
2009-10-19 17:41:00,0.9114,0.9114,0.9112,0.91125,790900001.0
2009-10-19 17:42:00,0.91125,0.9115,0.91125,0.9115,918600000.0
2009-10-19 17:43:00,0.91145,0.9115,0.9114,0.91145,764300002.0
2009-10-19 17:44:00,0.91145,0.91155,0.91145,0.91145,338000002.0
2009-10-19 17:45:00,0.9115,0.9116,0.9115,0.91155,1046800001.0
2009-10-19 17:46:00,0.9115,0.9116,0.9114,0.91145,360700000.0
2009-10-19 17:47:00,0.91145,0.91145,0.9112,0.9114,678400001.0
2009-10-19 17:48:00,0.9114,0.9114,0.91125,0.9113,479100000.0
2009-10-19 17:49:00,0.9113,0.91145,0.9113,0.91145,434900000.0
2009-10-19 17:50:00,0.91145,0.9116,0.9114,0.9115,603400000.0
2009-10-19 17:51:00,0.9115,0.91155,0.91125,0.91125,531600000.0
2009-10-19 17:52:00,0.91125,0.91135,0.91115,0.91135,705799998.0
2009-10-19 17:53:00,0.91135,0.91165,0.91135,0.91155,923000000.0
2009-10-19 17:54:00,0.9116,0.9117,0.9116,0.9117,437200000.0
2009-10-19 17:55:00,0.9117,0.9117,0.91145,0.9116,463100000.0
2009-10-19 17:56:00,0.9116,0.91165,0.91145,0.91145,455700000.0
2009-10-19 17:57:00,0.91145,0.91145,0.91125,0.91135,406799999.0
2009-10-19 17:58:00,0.91135,0.9116,0.9113,0.91155,610800002.0
2009-10-19 17:59:00,0.91155,0.91155,0.9112,0.9114,466400000.0
2009-10-19 18:00:00,0.91135,0.91145,0.9113,0.9113,381300000.0
2009-10-19 18:01:00,0.9113,0.91135,0.9112,0.9112,296400000.0
2009-10-19 18:02:00,0.9112,0.9113,0.9111,0.91125,441000000.0
2009-10-19 18:03:00,0.9113,0.9114,0.9113,0.91135,503200000.0
2009-10-19 18:04:00,0.91135,0.91155,0.91135,0.91145,375200000.0
2009-10-19 18:05:00,0.91145,0.91175,0.91145,0.91175,428599999.0
2009-10-19 18:06:00,0.9117,0.91175,0.91165,0.91165,209800000.0
2009-10-19 18:07:00,0.91165,0.91175,0.9114,0.9114,421900000.0
2009-10-19 18:08:00,0.9114,0.9114,0.91115,0.9112,312200000.0
2009-10-19 18:09:00,0.9112,0.91155,0.91105,0.91155,820600002.0
2009-10-19 18:10:00,0.91155,0.91155,0.91135,0.91135,356799998.0
2009-10-19 18:11:00,0.91135,0.9116,0.91125,0.9114,527099998.0
2009-10-19 18:12:00,0.91135,0.9114,0.91125,0.9114,650799998.0
2009-10-19 18:13:00,0.9114,0.9114,0.91135,0.91135,387900000.0
2009-10-19 18:14:00,0.91135,0.9114,0.91135,0.91135,531899999.0
2009-10-19 18:15:00,0.91135,0.91145,0.91135,0.9114,689800000.0
2009-10-19 18:16:00,0.9114,0.9115,0.9114,0.91145,420500000.0
2009-10-19 18:17:00,0.91145,0.91145,0.91135,0.9114,499300000.0
2009-10-19 18:18:00,0.9114,0.9114,0.91115,0.9113,395000000.0
2009-10-19 18:19:00,0.9113,0.9113,0.91095,0.91105,560300000.0
2009-10-19 18:20:00,0.91105,0.9111,0.911,0.911,419200000.0
2009-10-19 18:21:00,0.91105,0.9111,0.911,0.91105,126800000.0
2009-10-19 18:22:00,0.91105,0.91105,0.911,0.911,311000000.0
2009-10-19 18:23:00,0.911,0.91105,0.911,0.911,181700000.0
2009-10-19 18:24:00,0.911,0.91105,0.911,0.911,154400000.0
2009-10-19 18:25:00,0.91105,0.91115,0.911,0.91115,224200000.0
2009-10-19 18:26:00,0.9111,0.9112,0.9111,0.91115,301800000.0
2009-10-19 18:27:00,0.91115,0.9112,0.91115,0.91115,215000001.0
2009-10-19 18:28:00,0.91115,0.9112,0.91115,0.9112,88000000.0
2009-10-19 18:29:00,0.91115,0.91115,0.911,0.91105,389300000.0
2009-10-19 18:30:00,0.91105,0.9112,0.91105,0.9111,443600000.0
2009-10-19 18:31:00,0.9111,0.91145,0.9111,0.91135,449000000.0
2009-10-19 18:32:00,0.91135,0.9114,0.9113,0.91135,412399999.0
2009-10-19 18:33:00,0.9113,0.9113,0.9112,0.91125,478400000.0
2009-10-19 18:34:00,0.91125,0.91135,0.91125,0.9113,237600000.0
2009-10-19 18:35:00,0.9113,0.91135,0.9113,0.9113,162400000.0
2009-10-19 18:36:00,0.9113,0.91135,0.9113,0.91135,188799999.0
2009-10-19 18:37:00,0.9114,0.91145,0.91135,0.9114,172600000.0
2009-10-19 18:38:00,0.91135,0.91135,0.91125,0.91125,391399996.0
2009-10-19 18:39:00,0.9113,0.9113,0.91125,0.91125,438399998.0
2009-10-19 18:40:00,0.91125,0.91125,0.91095,0.91095,592200002.0
2009-10-19 18:41:00,0.91095,0.911,0.9109,0.91095,764099995.0
2009-10-19 18:42:00,0.91095,0.911,0.9107,0.91075,718099999.0
2009-10-19 18:43:00,0.91075,0.9109,0.9107,0.9109,498300001.0
2009-10-19 18:44:00,0.91085,0.91085,0.91085,0.91085,204000000.0
2009-10-19 18:45:00,0.91085,0.9109,0.91085,0.9109,76800000.0
2009-10-19 18:46:00,0.91085,0.91085,0.9108,0.9108,306699999.0
2009-10-19 18:47:00,0.91085,0.9109,0.91075,0.9108,733999997.0
2009-10-19 18:48:00,0.91085,0.9109,0.9108,0.9108,333199997.0
2009-10-19 18:49:00,0.9108,0.91085,0.91075,0.91075,448799995.0
2009-10-19 18:50:00,0.91075,0.9109,0.91075,0.9108,634799997.0
2009-10-19 18:51:00,0.9108,0.91095,0.9108,0.9109,386200000.0
2009-10-19 18:52:00,0.9109,0.9109,0.9109,0.9109,20800000.0
2009-10-19 18:53:00,0.9109,0.91095,0.9109,0.9109,239600000.0
2009-10-19 18:54:00,0.9109,0.91095,0.9109,0.91095,282600000.0
2009-10-19 18:55:00,0.9109,0.91095,0.9109,0.9109,443400006.0
2009-10-19 18:56:00,0.9109,0.9111,0.9109,0.91105,371199999.0
2009-10-19 18:57:00,0.91105,0.91105,0.911,0.91105,319500001.0
2009-10-19 18:58:00,0.91105,0.91105,0.91095,0.911,225200001.0
2009-10-19 18:59:00,0.911,0.911,0.9109,0.91095,214299999.0
2009-10-19 19:00:00,0.91095,0.91105,0.9109,0.91105,327200000.0
2009-10-19 19:01:00,0.91105,0.91115,0.91105,0.91105,374900000.0
2009-10-19 19:02:00,0.9111,0.9111,0.91105,0.91105,167400000.0
2009-10-19 19:03:00,0.91105,0.9111,0.91105,0.9111,324199997.0
2009-10-19 19:04:00,0.9111,0.91115,0.9111,0.9111,133900000.0
2009-10-19 19:05:00,0.9111,0.9111,0.9111,0.9111,77200000.0
2009-10-19 19:06:00,0.9111,0.9111,0.9111,0.9111,53200000.0
2009-10-19 19:07:00,0.9111,0.9111,0.9109,0.9109,143900000.0
2009-10-19 19:08:00,0.9109,0.91095,0.91085,0.91095,177800000.0
2009-10-19 19:09:00,0.91095,0.911,0.9109,0.911,144400001.0
2009-10-19 19:10:00,0.911,0.9111,0.911,0.91105,282800000.0
2009-10-19 19:11:00,0.91105,0.9111,0.91105,0.9111,31800000.0
2009-10-19 19:12:00,0.9111,0.9111,0.91105,0.9111,151199997.0
2009-10-19 19:13:00,0.9111,0.9111,0.911,0.911,164400000.0
2009-10-19 19:14:00,0.911,0.91105,0.91095,0.911,235900000.0
2009-10-19 19:15:00,0.911,0.911,0.91095,0.911,89200000.0
2009-10-19 19:16:00,0.911,0.9111,0.9109,0.91095,475299997.0
2009-10-19 19:17:00,0.91095,0.91105,0.91095,0.911,220500000.0
2009-10-19 19:18:00,0.91095,0.911,0.91095,0.911,249199999.0
2009-10-19 19:19:00,0.911,0.911,0.9109,0.9109,60400000.0
2009-10-19 19:20:00,0.9109,0.91095,0.9109,0.9109,60400000.0
2009-10-19 19:21:00,0.9109,0.9109,0.91085,0.9109,240400001.0
2009-10-19 19:22:00,0.9109,0.9109,0.91085,0.9109,213799999.0
2009-10-19 19:23:00,0.9109,0.91095,0.9109,0.91095,643099999.0
2009-10-19 19:24:00,0.91095,0.911,0.91095,0.911,525999989.0
2009-10-19 19:25:00,0.911,0.911,0.911,0.911,121300000.0
2009-10-19 19:26:00,0.911,0.91105,0.91095,0.91105,397599992.0
2009-10-19 19:27:00,0.91105,0.91105,0.911,0.91105,28800000.0
2009-10-19 19:28:00,0.91105,0.9111,0.91095,0.9111,554799996.0
2009-10-19 19:29:00,0.9111,0.91115,0.9111,0.9111,473699998.0
2009-10-19 19:30:00,0.9111,0.9111,0.9111,0.9111,159599999.0
2009-10-19 19:31:00,0.9111,0.9111,0.9111,0.9111,130400000.0
2009-10-19 19:32:00,0.9111,0.9111,0.9111,0.9111,356400000.0
2009-10-19 19:33:00,0.91115,0.91115,0.9111,0.9111,437200000.0
2009-10-19 19:34:00,0.9111,0.9111,0.911,0.911,119599999.0
2009-10-19 19:35:00,0.91105,0.9111,0.91105,0.91105,632799997.0
2009-10-19 19:36:00,0.91105,0.91115,0.91105,0.9111,1204899993.0
2009-10-19 19:37:00,0.9111,0.9112,0.9111,0.91115,764199997.0
2009-10-19 19:38:00,0.91115,0.9112,0.9111,0.9111,258800001.0
2009-10-19 19:39:00,0.9111,0.91115,0.91105,0.91105,300400001.0
2009-10-19 19:40:00,0.91105,0.91105,0.91095,0.911,676799996.0
2009-10-19 19:41:00,0.911,0.9112,0.911,0.9111,529900000.0
2009-10-19 19:42:00,0.9111,0.91115,0.91105,0.9111,664599993.0
2009-10-19 19:43:00,0.91115,0.9112,0.9111,0.91115,294100000.0
2009-10-19 19:44:00,0.91115,0.9112,0.91115,0.9112,70400000.0
2009-10-19 19:45:00,0.9112,0.9112,0.9111,0.91115,250000002.0
2009-10-19 19:46:00,0.91115,0.9112,0.9111,0.91115,516300000.0
2009-10-19 19:47:00,0.91115,0.9112,0.9111,0.91115,356200000.0
2009-10-19 19:48:00,0.91115,0.91115,0.91115,0.91115,304599999.0
2009-10-19 19:49:00,0.91115,0.91135,0.91115,0.9113,628400004.0
2009-10-19 19:50:00,0.91135,0.91135,0.91125,0.9113,119710000.0
2009-10-19 19:51:00,0.9113,0.91135,0.9113,0.9113,124800000.0
2009-10-19 19:52:00,0.91145,0.91145,0.9114,0.91145,183300000.0
2009-10-19 19:53:00,0.91145,0.9115,0.9114,0.9115,513410000.0
2009-10-19 19:54:00,0.9115,0.9115,0.91145,0.91145,175000000.0
2009-10-19 19:55:00,0.91145,0.91155,0.9114,0.9115,291320002.0
2009-10-19 19:56:00,0.9115,0.9115,0.91145,0.9115,138100000.0
2009-10-19 19:57:00,0.91145,0.9115,0.9114,0.91145,214200000.0
2009-10-19 19:58:00,0.9114,0.91145,0.91135,0.91145,123210000.0
2009-10-19 19:59:00,0.91145,0.91145,0.9114,0.9114,105210000.0
2009-10-19 20:00:00,0.9114,0.9114,0.91135,0.91135,363410000.0
2009-10-19 20:01:00,0.91135,0.9114,0.91135,0.91135,147300000.0
2009-10-19 20:02:00,0.9114,0.91145,0.9114,0.9114,360009999.0
2009-10-19 20:03:00,0.9114,0.9115,0.91135,0.91135,472500000.0
2009-10-19 20:04:00,0.91145,0.9115,0.9114,0.91145,129000000.0
2009-10-19 20:05:00,0.91145,0.91145,0.91135,0.91145,310100000.0
2009-10-19 20:06:00,0.9114,0.9115,0.9114,0.9115,359199999.0
2009-10-19 20:07:00,0.9115,0.9116,0.91145,0.9115,417899999.0
2009-10-19 20:08:00,0.9115,0.91165,0.9115,0.9116,112800000.0
2009-10-19 20:09:00,0.9116,0.9116,0.9116,0.9116,31200000.0
2009-10-19 20:10:00,0.9116,0.9116,0.9115,0.91155,149700000.0
2009-10-19 20:11:00,0.91155,0.9116,0.91155,0.91155,148800000.0
2009-10-19 20:12:00,0.91155,0.9116,0.91145,0.9116,168400000.0
2009-10-19 20:13:00,0.9115,0.9116,0.91145,0.9115,172200000.0
2009-10-19 20:14:00,0.91155,0.91155,0.9115,0.91155,39200000.0
2009-10-19 20:15:00,0.91155,0.9116,0.91155,0.9116,142800000.0
2009-10-19 20:16:00,0.9116,0.91165,0.9116,0.9116,94800000.0
2009-10-19 20:17:00,0.9116,0.9116,0.91155,0.9116,66000000.0
2009-10-19 20:18:00,0.9116,0.9116,0.91155,0.9116,46400000.0
2009-10-19 20:19:00,0.91155,0.9116,0.91155,0.91155,182400000.0
2009-10-19 20:20:00,0.91155,0.91165,0.9115,0.9116,336400000.0
2009-10-19 20:21:00,0.9116,0.91165,0.9116,0.9116,311700000.0
2009-10-19 20:22:00,0.9116,0.91165,0.9116,0.91165,123200000.0
2009-10-19 20:23:00,0.91165,0.91165,0.9116,0.91165,316200000.0
2009-10-19 20:24:00,0.91165,0.91165,0.91155,0.91155,184800000.0
2009-10-19 20:25:00,0.91155,0.9116,0.91155,0.9116,214600000.0
2009-10-19 20:26:00,0.9116,0.9116,0.9116,0.9116,9600000.0
2009-10-19 20:27:00,0.9116,0.9116,0.9115,0.91155,99200000.0
2009-10-19 20:28:00,0.91155,0.9116,0.91155,0.9116,107300000.0
2009-10-19 20:29:00,0.9116,0.91165,0.9116,0.91165,222610001.0
2009-10-19 20:30:00,0.91165,0.9117,0.91165,0.9117,187199999.0
2009-10-19 20:31:00,0.9117,0.91175,0.9117,0.91175,374300000.0
2009-10-19 20:32:00,0.9118,0.9118,0.9118,0.9118,13600000.0
2009-10-19 20:33:00,0.9118,0.91185,0.9117,0.91185,375000001.0
2009-10-19 20:34:00,0.91185,0.91195,0.9118,0.91195,300400001.0
2009-10-19 20:35:00,0.91195,0.91195,0.9115,0.9115,765699999.0
2009-10-19 20:36:00,0.9115,0.9116,0.9115,0.9116,265400000.0
2009-10-19 20:37:00,0.9116,0.9116,0.91155,0.9116,262399997.0
2009-10-19 20:38:00,0.9116,0.91165,0.91155,0.91165,559000000.0
2009-10-19 20:39:00,0.9116,0.9117,0.9116,0.91165,172600000.0
2009-10-19 20:40:00,0.91165,0.91175,0.91165,0.91175,362700000.0
2009-10-19 20:41:00,0.9117,0.9117,0.91165,0.91165,275200000.0
2009-10-19 20:42:00,0.91165,0.9117,0.91165,0.9117,154000001.0
2009-10-19 20:43:00,0.9117,0.9117,0.91165,0.91165,223200000.0
2009-10-19 20:44:00,0.91165,0.9118,0.91165,0.91175,369600000.0
2009-10-19 20:45:00,0.9118,0.9119,0.91175,0.9119,417600000.0
2009-10-19 20:46:00,0.91185,0.9119,0.9117,0.9118,261600000.0
2009-10-19 20:47:00,0.9118,0.9121,0.9118,0.912,503000001.0
2009-10-19 20:48:00,0.912,0.9123,0.91195,0.9121,548000000.0
2009-10-19 20:49:00,0.9121,0.91245,0.9121,0.9123,897000000.0
2009-10-19 20:50:00,0.9123,0.9127,0.9123,0.91255,918500000.0
2009-10-19 20:51:00,0.9126,0.9129,0.9126,0.9129,820500000.0
2009-10-19 20:52:00,0.9129,0.91335,0.91285,0.91315,748900002.0
2009-10-19 20:53:00,0.91315,0.91315,0.9128,0.91285,974200000.0
2009-10-19 20:54:00,0.91285,0.91295,0.91265,0.91285,762399999.0
2009-10-19 20:55:00,0.91285,0.913,0.9127,0.91285,494000000.0
2009-10-19 20:56:00,0.91285,0.91285,0.9127,0.91275,459200000.0
2009-10-19 20:57:00,0.91275,0.9128,0.9127,0.9127,126900000.0
2009-10-19 20:58:00,0.9127,0.9129,0.91265,0.9129,306300000.0
2009-10-19 20:59:00,0.9129,0.9129,0.91275,0.91275,194400000.0
2009-10-19 21:00:00,0.91275,0.91275,0.91255,0.9126,295200000.0
2009-10-19 21:01:00,0.9126,0.91265,0.91255,0.91255,127300000.0
2009-10-19 21:02:00,0.9126,0.9126,0.91235,0.91235,221000000.0
2009-10-19 21:03:00,0.9123,0.91235,0.91225,0.9123,280399999.0
2009-10-19 21:04:00,0.9123,0.91235,0.9123,0.9123,137200000.0
2009-10-19 21:05:00,0.9123,0.91235,0.9123,0.91235,97600000.0
2009-10-19 21:06:00,0.91235,0.91245,0.9123,0.9124,162000000.0
2009-10-19 21:07:00,0.9124,0.9125,0.9124,0.9125,217000000.0
2009-10-19 21:08:00,0.91255,0.9126,0.9125,0.9125,283200000.0
2009-10-19 21:09:00,0.9125,0.91265,0.91245,0.91265,263800000.0
2009-10-19 21:10:00,0.91265,0.91275,0.9126,0.9127,273599999.0
2009-10-19 21:11:00,0.9127,0.91275,0.91255,0.91275,387200000.0
2009-10-19 21:12:00,0.91275,0.91275,0.9126,0.91265,595900000.0
2009-10-19 21:13:00,0.9127,0.9127,0.9126,0.9126,152100000.0
2009-10-19 21:14:00,0.9126,0.91265,0.91255,0.9126,222400000.0
2009-10-19 21:15:00,0.9126,0.91265,0.91255,0.9126,341600000.0
2009-10-19 21:16:00,0.9126,0.9126,0.9125,0.9125,215200000.0
2009-10-19 21:17:00,0.9125,0.91255,0.9125,0.9125,44800000.0
2009-10-19 21:18:00,0.9125,0.9125,0.91245,0.9125,66400000.0
2009-10-19 21:19:00,0.91245,0.9125,0.91245,0.9125,216800000.0
2009-10-19 21:20:00,0.9125,0.91255,0.9125,0.91255,71300000.0
2009-10-19 21:21:00,0.9126,0.91265,0.9125,0.91265,280000000.0
2009-10-19 21:22:00,0.91265,0.91265,0.91265,0.91265,220000000.0
2009-10-19 21:23:00,0.91265,0.91265,0.91255,0.91265,236100000.0
2009-10-19 21:24:00,0.91265,0.9127,0.91265,0.9127,104800000.0
2009-10-19 21:25:00,0.9127,0.9127,0.91265,0.91265,112000000.0
2009-10-19 21:26:00,0.91265,0.9127,0.91265,0.9127,262800000.0
2009-10-19 21:27:00,0.9127,0.91275,0.91265,0.91265,135100000.0
2009-10-19 21:28:00,0.91265,0.91285,0.91265,0.91275,80300000.0
2009-10-19 21:29:00,0.9127,0.91275,0.91265,0.91265,140600000.0
2009-10-19 21:30:00,0.91265,0.9127,0.9126,0.91265,409500001.0
2009-10-19 21:31:00,0.91265,0.91275,0.91265,0.91265,251600000.0
2009-10-19 21:32:00,0.91265,0.91265,0.9126,0.9126,607199998.0
2009-10-19 21:33:00,0.9126,0.9126,0.91255,0.91255,311800002.0
2009-10-19 21:34:00,0.91255,0.91255,0.91255,0.91255,41600000.0
2009-10-19 21:35:00,0.91255,0.91255,0.91255,0.91255,34400000.0
2009-10-19 21:36:00,0.9126,0.9126,0.91255,0.9126,29600000.0
2009-10-19 21:37:00,0.9126,0.91265,0.9126,0.91265,94400000.0
2009-10-19 21:38:00,0.91265,0.9127,0.91265,0.9127,252000000.0
2009-10-19 21:39:00,0.9127,0.91275,0.9127,0.91275,112000000.0
2009-10-19 21:40:00,0.91275,0.91275,0.91265,0.91275,202100001.0
2009-10-19 21:41:00,0.91275,0.91275,0.91265,0.9127,155500000.0
2009-10-19 21:42:00,0.9127,0.9127,0.9127,0.9127,119300000.0
2009-10-19 21:43:00,0.9127,0.91275,0.9127,0.91275,192700000.0
2009-10-19 21:44:00,0.91275,0.9128,0.9127,0.9128,609300000.0
2009-10-19 21:45:00,0.9128,0.9128,0.9127,0.9127,247300000.0
2009-10-19 21:46:00,0.9127,0.9128,0.9127,0.9128,384400000.0
2009-10-19 21:47:00,0.9128,0.91285,0.91275,0.91285,357300001.0
2009-10-19 21:48:00,0.9128,0.91285,0.9127,0.9128,384399999.0
2009-10-19 21:49:00,0.9128,0.91285,0.91275,0.9128,574899999.0
2009-10-19 21:50:00,0.9128,0.91285,0.9128,0.9128,388300000.0
2009-10-19 21:51:00,0.9128,0.91295,0.9128,0.9129,429500000.0
2009-10-19 21:52:00,0.9129,0.9129,0.91285,0.9129,106800000.0
2009-10-19 21:53:00,0.9129,0.9129,0.91285,0.9129,188000000.0
2009-10-19 21:54:00,0.9129,0.913,0.91285,0.9129,266700000.0
2009-10-19 21:55:00,0.9129,0.91295,0.9128,0.9128,326200000.0
2009-10-19 21:56:00,0.9128,0.9128,0.91275,0.91275,335400000.0
2009-10-19 21:57:00,0.91275,0.91275,0.91275,0.91275,257400000.0
2009-10-19 21:58:00,0.9127,0.91275,0.91265,0.9127,223500000.0
2009-10-19 21:59:00,0.9127,0.91275,0.9127,0.9127,140000000.0
2009-10-19 22:00:00,0.9127,0.91275,0.9127,0.91275,291100000.0
2009-10-19 22:01:00,0.91275,0.9128,0.9127,0.91275,255200000.0
2009-10-19 22:02:00,0.91275,0.91275,0.9127,0.91275,97800000.0
2009-10-19 22:03:00,0.9127,0.91275,0.91265,0.91275,320800000.0
2009-10-19 22:04:00,0.91275,0.91275,0.9126,0.91265,346100000.0
2009-10-19 22:05:00,0.91265,0.91275,0.91265,0.9127,112000000.0
2009-10-19 22:06:00,0.9127,0.91275,0.9126,0.91265,171400000.0
2009-10-19 22:07:00,0.91265,0.91265,0.9126,0.9126,389600000.0
2009-10-19 22:08:00,0.91265,0.9128,0.91265,0.91275,158200000.0
2009-10-19 22:09:00,0.91275,0.91275,0.91275,0.91275,48300000.0
2009-10-19 22:10:00,0.91275,0.91275,0.9127,0.91275,74800000.0
2009-10-19 22:11:00,0.91275,0.91275,0.9127,0.9127,20000000.0
2009-10-19 22:12:00,0.91265,0.9127,0.91265,0.9127,44100000.0
2009-10-19 22:13:00,0.9127,0.9127,0.91265,0.91265,94000000.0
2009-10-19 22:14:00,0.91265,0.91265,0.9126,0.91265,45000000.0
2009-10-19 22:15:00,0.91265,0.91265,0.91265,0.91265,4800000.0
2009-10-19 22:16:00,0.91265,0.91265,0.9126,0.9126,21600000.0
2009-10-19 22:17:00,0.91265,0.91265,0.91255,0.91255,54400000.0
2009-10-19 22:18:00,0.91255,0.91255,0.91255,0.91255,152000000.0
2009-10-19 22:19:00,0.91255,0.91255,0.91255,0.91255,35600000.0
2009-10-19 22:20:00,0.91255,0.91255,0.91245,0.9125,204800000.0
2009-10-19 22:21:00,0.9125,0.9125,0.9125,0.9125,195200000.0
2009-10-19 22:22:00,0.9125,0.9126,0.91245,0.91245,500200000.0
2009-10-19 22:23:00,0.91245,0.9125,0.91245,0.9125,86700000.0
2009-10-19 22:24:00,0.9125,0.91255,0.91245,0.91245,343000002.0
2009-10-19 22:25:00,0.9125,0.9125,0.91245,0.91245,255600001.0
2009-10-19 22:26:00,0.91245,0.9125,0.91245,0.9125,544200003.0
2009-10-19 22:27:00,0.9125,0.91255,0.9125,0.91255,138699999.0
2009-10-19 22:28:00,0.91255,0.9126,0.9125,0.9126,234299999.0
2009-10-19 22:29:00,0.9126,0.9126,0.9126,0.9126,228400000.0
2009-10-19 22:30:00,0.9126,0.9127,0.91255,0.9126,593000000.0
2009-10-19 22:31:00,0.9126,0.91265,0.91255,0.91265,230100000.0
2009-10-19 22:32:00,0.91265,0.9127,0.9126,0.9126,104200000.0
2009-10-19 22:33:00,0.9126,0.91265,0.91255,0.91265,452100000.0
2009-10-19 22:34:00,0.91265,0.91265,0.9126,0.9126,112800000.0
2009-10-19 22:35:00,0.9126,0.9126,0.9125,0.9125,616600000.0
2009-10-19 22:36:00,0.9125,0.91255,0.91245,0.91245,697400000.0
2009-10-19 22:37:00,0.9125,0.91255,0.91245,0.91255,722000000.0
2009-10-19 22:38:00,0.91255,0.91255,0.9125,0.9125,115200000.0
2009-10-19 22:39:00,0.9125,0.91255,0.91245,0.91255,232200000.0
2009-10-19 22:40:00,0.91255,0.91255,0.91255,0.91255,28800000.0
2009-10-19 22:41:00,0.91255,0.91255,0.91255,0.91255,16000000.0
2009-10-19 22:42:00,0.91255,0.91275,0.9125,0.9126,242900000.0
2009-10-19 22:43:00,0.9126,0.91265,0.91255,0.91255,157600000.0
2009-10-19 22:44:00,0.91255,0.9127,0.91255,0.91255,353300000.0
2009-10-19 22:45:00,0.91255,0.91255,0.9124,0.91255,188200000.0
2009-10-19 22:46:00,0.91255,0.91255,0.9125,0.91255,121500000.0
2009-10-19 22:47:00,0.91255,0.9126,0.9125,0.9126,341600000.0
2009-10-19 22:48:00,0.9126,0.91265,0.9125,0.9126,108500000.0
2009-10-19 22:49:00,0.91255,0.9126,0.91245,0.91255,68000000.0
2009-10-19 22:50:00,0.9125,0.9126,0.9125,0.91255,54900000.0
2009-10-19 22:51:00,0.91255,0.91265,0.91255,0.91255,109400000.0
2009-10-19 22:52:00,0.9125,0.91255,0.91245,0.91245,180800000.0
2009-10-19 22:53:00,0.91245,0.91245,0.9123,0.91235,120800000.0
2009-10-19 22:54:00,0.91235,0.91245,0.9123,0.91235,76500000.0
2009-10-19 22:55:00,0.9123,0.9124,0.9122,0.91225,66300000.0
2009-10-19 22:56:00,0.91225,0.9123,0.9122,0.9122,123600000.0
2009-10-19 22:57:00,0.91225,0.91235,0.9122,0.91225,207900000.0
2009-10-19 22:58:00,0.91225,0.91225,0.91145,0.9116,326900000.0
2009-10-19 22:59:00,0.9116,0.9117,0.9111,0.9112,259800000.0
2009-10-19 23:00:00,0.91075,0.91145,0.91075,0.91135,65800000.0
2009-10-19 23:01:00,0.9114,0.91185,0.9113,0.9116,258500000.0
2009-10-19 23:02:00,0.9116,0.9117,0.91145,0.91155,212200000.0
2009-10-19 23:03:00,0.91155,0.9118,0.9115,0.9117,267700000.0
2009-10-19 23:04:00,0.9117,0.91185,0.91165,0.9117,76000000.0
2009-10-19 23:05:00,0.9117,0.9119,0.9116,0.91175,260400000.0
2009-10-19 23:06:00,0.91175,0.91205,0.91165,0.9119,217600000.0
2009-10-19 23:07:00,0.9119,0.912,0.91165,0.91185,182900000.0
2009-10-19 23:08:00,0.91185,0.912,0.9117,0.91185,127700000.0
2009-10-19 23:09:00,0.91185,0.91195,0.9118,0.9119,153700000.0
2009-10-19 23:10:00,0.91185,0.91195,0.91145,0.91175,166600000.0
2009-10-19 23:11:00,0.91175,0.91205,0.9116,0.91195,139500000.0
2009-10-19 23:12:00,0.91195,0.91205,0.9118,0.9119,158300000.0
2009-10-19 23:13:00,0.9119,0.91195,0.9118,0.9118,69200000.0
2009-10-19 23:14:00,0.91195,0.91195,0.9118,0.9118,18300000.0
2009-10-19 23:15:00,0.91185,0.91185,0.91175,0.91175,24600000.0
2009-10-19 23:16:00,0.91175,0.91185,0.9117,0.9117,66000000.0
2009-10-19 23:17:00,0.9117,0.91195,0.9117,0.91185,253400000.0
2009-10-19 23:18:00,0.9119,0.91215,0.9119,0.9121,273850000.0
2009-10-19 23:19:00,0.912,0.9122,0.9119,0.91205,215850000.0
2009-10-19 23:20:00,0.91205,0.91205,0.9119,0.9119,144150000.0
2009-10-19 23:21:00,0.9119,0.91195,0.9119,0.9119,54750000.0
2009-10-19 23:22:00,0.9119,0.91195,0.9117,0.9117,101200000.0
2009-10-19 23:23:00,0.9117,0.9117,0.9117,0.9117,69200000.0
2009-10-19 23:24:00,0.9117,0.91185,0.9117,0.9117,110250000.0
2009-10-19 23:25:00,0.9118,0.9118,0.9117,0.9118,67250000.0
2009-10-19 23:26:00,0.9118,0.9118,0.91165,0.9118,61900000.0
2009-10-19 23:27:00,0.91175,0.9119,0.9117,0.9119,141300000.0
2009-10-19 23:28:00,0.9118,0.9119,0.9118,0.91185,52300000.0
2009-10-19 23:29:00,0.9118,0.9118,0.9118,0.9118,7200000.0
2009-10-19 23:30:00,0.9118,0.9118,0.91155,0.9116,109800000.0
2009-10-19 23:31:00,0.9116,0.91165,0.91155,0.91155,58500000.0
2009-10-19 23:32:00,0.9115,0.91165,0.9115,0.91155,119950000.0
2009-10-19 23:33:00,0.91155,0.91155,0.9113,0.91145,129100000.0
2009-10-19 23:34:00,0.91145,0.91145,0.91125,0.91125,142900000.0
2009-10-19 23:35:00,0.91125,0.91135,0.91125,0.9113,130000000.0
2009-10-19 23:36:00,0.9114,0.91155,0.9113,0.9114,144000000.0
2009-10-19 23:37:00,0.91145,0.9115,0.9111,0.91145,53600000.0
2009-10-19 23:38:00,0.91135,0.9115,0.9111,0.91125,110800000.0
2009-10-19 23:39:00,0.91125,0.91135,0.9112,0.9113,79000000.0
2009-10-19 23:40:00,0.91125,0.91135,0.91125,0.91125,62500000.0
2009-10-19 23:41:00,0.9113,0.9113,0.9111,0.91125,153800000.0
2009-10-19 23:42:00,0.91125,0.9115,0.9111,0.91145,202400000.0
2009-10-19 23:43:00,0.9114,0.91155,0.9111,0.9115,211600000.0
2009-10-19 23:44:00,0.9115,0.91165,0.91115,0.9114,556600000.0
2009-10-19 23:45:00,0.9114,0.9114,0.9113,0.9113,215000000.0
2009-10-19 23:46:00,0.9113,0.91155,0.9112,0.9113,362800000.0
2009-10-19 23:47:00,0.9113,0.91135,0.9111,0.9111,272200000.0
2009-10-19 23:48:00,0.9111,0.9114,0.91105,0.91125,150500000.0
2009-10-19 23:49:00,0.91125,0.91135,0.9111,0.9113,66900000.0
2009-10-19 23:50:00,0.9113,0.91145,0.91125,0.91125,78200000.0
2009-10-19 23:51:00,0.91125,0.91125,0.91115,0.91125,115200000.0
2009-10-19 23:52:00,0.91125,0.9113,0.9111,0.9112,85600000.0
2009-10-19 23:53:00,0.91115,0.91155,0.91115,0.91145,106700000.0
2009-10-19 23:54:00,0.91145,0.91155,0.91145,0.9115,38900000.0
2009-10-19 23:55:00,0.91145,0.91145,0.9114,0.9114,48000000.0
2009-10-19 23:56:00,0.9114,0.9114,0.9113,0.9113,59200000.0
2009-10-19 23:57:00,0.91125,0.9113,0.91115,0.9112,66000000.0
2009-10-19 23:58:00,0.9112,0.91135,0.91105,0.91105,96000000.0
2009-10-19 23:59:00,0.91115,0.91115,0.9111,0.91115,86000000.0
2009-10-20 00:00:00,0.91115,0.91145,0.91115,0.9114,234600000.0
2009-10-20 00:01:00,0.9114,0.9114,0.9113,0.91135,122600000.0
2009-10-20 00:02:00,0.91135,0.91135,0.91115,0.91115,160000000.0
2009-10-20 00:03:00,0.91115,0.91115,0.91115,0.91115,13000000.0
2009-10-20 00:04:00,0.91115,0.91165,0.91115,0.91155,360400000.0
2009-10-20 00:05:00,0.91155,0.9116,0.91145,0.9115,81900000.0
2009-10-20 00:06:00,0.9115,0.9116,0.9114,0.9115,192500000.0
2009-10-20 00:07:00,0.9115,0.91155,0.9114,0.9115,99200000.0
2009-10-20 00:08:00,0.9115,0.9115,0.9114,0.91145,105900000.0
2009-10-20 00:09:00,0.91145,0.91145,0.9113,0.9114,181400000.0
2009-10-20 00:10:00,0.9114,0.9118,0.91135,0.9116,751850002.0
2009-10-20 00:11:00,0.9116,0.9117,0.91155,0.91165,1302299995.0
2009-10-20 00:12:00,0.91165,0.9118,0.9116,0.9117,432400000.0
2009-10-20 00:13:00,0.9117,0.9118,0.91165,0.9118,322300000.0
2009-10-20 00:14:00,0.9117,0.91175,0.9116,0.9116,169800000.0
2009-10-20 00:15:00,0.91165,0.9117,0.9116,0.91165,129700000.0
2009-10-20 00:16:00,0.91165,0.9117,0.9116,0.9116,134600000.0
2009-10-20 00:17:00,0.9116,0.91165,0.9116,0.91165,225800000.0
2009-10-20 00:18:00,0.91165,0.9117,0.91155,0.91165,99800000.0
2009-10-20 00:19:00,0.91165,0.91175,0.9116,0.91165,113200000.0
2009-10-20 00:20:00,0.91165,0.91165,0.9116,0.91165,21000000.0
2009-10-20 00:21:00,0.9117,0.91175,0.91165,0.91175,52700000.0
2009-10-20 00:22:00,0.91175,0.9118,0.91175,0.91175,59800000.0
2009-10-20 00:23:00,0.91175,0.9118,0.91175,0.91175,143500000.0
2009-10-20 00:24:00,0.91175,0.912,0.91175,0.91195,434500000.0
2009-10-20 00:25:00,0.912,0.91215,0.9119,0.91215,179500000.0
2009-10-20 00:26:00,0.91215,0.91225,0.9121,0.91225,178000000.0
2009-10-20 00:27:00,0.91225,0.91225,0.91215,0.9122,155900000.0
2009-10-20 00:28:00,0.9122,0.91225,0.91215,0.91215,112300000.0
2009-10-20 00:29:00,0.91215,0.91245,0.91215,0.9124,261300000.0
2009-10-20 00:30:00,0.9124,0.91245,0.9122,0.9123,187030000.0
2009-10-20 00:31:00,0.9123,0.9123,0.9121,0.9123,100000000.0
2009-10-20 00:32:00,0.91225,0.91245,0.9122,0.91235,302860000.0
2009-10-20 00:33:00,0.91235,0.9125,0.9123,0.9125,263600000.0
2009-10-20 00:34:00,0.9125,0.9125,0.9123,0.9123,160100000.0
2009-10-20 00:35:00,0.91225,0.9123,0.91225,0.91225,245400000.0
2009-10-20 00:36:00,0.91225,0.9123,0.9122,0.91225,121300000.0
2009-10-20 00:37:00,0.91225,0.91235,0.91225,0.91225,212100000.0
2009-10-20 00:38:00,0.91225,0.9123,0.91225,0.91225,165900000.0
2009-10-20 00:39:00,0.91225,0.9123,0.91225,0.91225,43300000.0
2009-10-20 00:40:00,0.9123,0.9123,0.91225,0.9123,38000000.0
2009-10-20 00:41:00,0.9123,0.9123,0.91225,0.9123,148700000.0
2009-10-20 00:42:00,0.9123,0.9123,0.91225,0.9123,49400000.0
2009-10-20 00:43:00,0.9123,0.9123,0.91225,0.91225,101200000.0
2009-10-20 00:44:00,0.91225,0.91225,0.91215,0.9122,140900000.0
2009-10-20 00:45:00,0.9122,0.9122,0.9122,0.9122,163000000.0
2009-10-20 00:46:00,0.9122,0.9122,0.9122,0.9122,93600000.0
2009-10-20 00:47:00,0.9122,0.9122,0.9122,0.9122,83200000.0
2009-10-20 00:48:00,0.9122,0.9122,0.9122,0.9122,38700000.0
2009-10-20 00:49:00,0.9122,0.9122,0.9122,0.9122,81900000.0
2009-10-20 00:50:00,0.9122,0.9122,0.9122,0.9122,50400000.0
2009-10-20 00:51:00,0.9122,0.9122,0.9122,0.9122,24400000.0
2009-10-20 00:52:00,0.9122,0.9122,0.9122,0.9122,37800000.0
2009-10-20 00:53:00,0.9122,0.91225,0.9122,0.9122,16900000.0
2009-10-20 00:54:00,0.9122,0.9122,0.91215,0.91215,33600000.0
2009-10-20 00:55:00,0.91215,0.91215,0.9121,0.91215,38400000.0
2009-10-20 00:56:00,0.91215,0.91215,0.9121,0.91215,98100000.0
2009-10-20 00:57:00,0.91215,0.91215,0.91215,0.91215,23200000.0
2009-10-20 00:58:00,0.91215,0.91225,0.91215,0.91225,138990000.0
2009-10-20 00:59:00,0.91225,0.91225,0.9122,0.91225,132300000.0
2009-10-20 01:00:00,0.91225,0.9123,0.91225,0.9123,268500000.0
2009-10-20 01:01:00,0.9123,0.9123,0.9123,0.9123,92300000.0
2009-10-20 01:02:00,0.9123,0.9123,0.9123,0.9123,71200000.0
2009-10-20 01:03:00,0.9123,0.9123,0.9123,0.9123,52900000.0
2009-10-20 01:04:00,0.9123,0.9123,0.9123,0.9123,44900000.0
2009-10-20 01:05:00,0.9123,0.9123,0.9123,0.9123,102400000.0
2009-10-20 01:06:00,0.9123,0.9123,0.9123,0.9123,18400000.0
2009-10-20 01:07:00,0.9123,0.9123,0.9123,0.9123,12900000.0
2009-10-20 01:08:00,0.9123,0.9123,0.91225,0.91225,13000000.0
2009-10-20 01:09:00,0.91225,0.9123,0.91225,0.91225,47600000.0
2009-10-20 01:10:00,0.91225,0.91225,0.91225,0.91225,3200000.0
2009-10-20 01:11:00,0.91225,0.9123,0.91225,0.9123,36100000.0
2009-10-20 01:12:00,0.9123,0.91235,0.91225,0.9123,128400000.0
2009-10-20 01:13:00,0.9123,0.9123,0.9123,0.9123,8800000.0
2009-10-20 01:14:00,0.9123,0.9123,0.9123,0.9123,61600000.0
2009-10-20 01:15:00,0.9123,0.9123,0.91225,0.91225,105700000.0
2009-10-20 01:16:00,0.9122,0.9123,0.9122,0.91225,31200000.0
2009-10-20 01:17:00,0.91225,0.91225,0.91225,0.91225,8000000.0
2009-10-20 01:18:00,0.91225,0.91225,0.9122,0.9122,166500000.0
2009-10-20 01:19:00,0.9122,0.9122,0.9122,0.9122,755200000.0
2009-10-20 01:20:00,0.9122,0.9123,0.91215,0.91215,332100000.0
2009-10-20 01:21:00,0.9122,0.9122,0.91215,0.9122,143800000.0
2009-10-20 01:22:00,0.9122,0.91235,0.9122,0.9123,153630000.0
2009-10-20 01:23:00,0.91235,0.9124,0.9122,0.9123,606400000.0
2009-10-20 01:24:00,0.9123,0.9125,0.9122,0.91225,401100000.0
2009-10-20 01:25:00,0.91225,0.91225,0.9121,0.9121,92200000.0
2009-10-20 01:26:00,0.9121,0.9121,0.912,0.912,50600000.0
2009-10-20 01:27:00,0.912,0.912,0.91175,0.9119,254600000.0
2009-10-20 01:28:00,0.91185,0.912,0.9117,0.9118,217100000.0
2009-10-20 01:29:00,0.9117,0.91175,0.9117,0.9117,270600000.0
2009-10-20 01:30:00,0.9117,0.91185,0.9116,0.9116,340900000.0
2009-10-20 01:31:00,0.9116,0.91165,0.91155,0.91155,184600000.0
2009-10-20 01:32:00,0.91155,0.91175,0.91155,0.9117,304200000.0
2009-10-20 01:33:00,0.9117,0.9119,0.9117,0.9119,507700000.0
2009-10-20 01:34:00,0.9119,0.91205,0.91175,0.9119,453530000.0
2009-10-20 01:35:00,0.9119,0.9119,0.9117,0.91185,387500000.0
2009-10-20 01:36:00,0.91185,0.91185,0.91165,0.9117,336500000.0
2009-10-20 01:37:00,0.91175,0.9121,0.9117,0.91205,299500000.0
2009-10-20 01:38:00,0.91205,0.9123,0.91195,0.9123,279300000.0
2009-10-20 01:39:00,0.9123,0.9124,0.9122,0.9124,156800000.0
2009-10-20 01:40:00,0.9124,0.9124,0.91235,0.91235,21600000.0
2009-10-20 01:41:00,0.9123,0.91235,0.9123,0.91235,16400000.0
2009-10-20 01:42:00,0.91235,0.91235,0.91235,0.91235,16000000.0
2009-10-20 01:43:00,0.91235,0.91235,0.91235,0.91235,20800000.0
2009-10-20 01:44:00,0.91235,0.91235,0.91235,0.91235,67300000.0
2009-10-20 01:45:00,0.91235,0.91235,0.9123,0.91235,85200000.0
2009-10-20 01:46:00,0.91235,0.91235,0.91225,0.91225,98600000.0
2009-10-20 01:47:00,0.91225,0.91235,0.91225,0.91235,6400000.0
2009-10-20 01:48:00,0.91235,0.91235,0.91235,0.91235,32000000.0
2009-10-20 01:49:00,0.91235,0.91235,0.91225,0.91225,40800000.0
2009-10-20 01:50:00,0.91225,0.91225,0.91205,0.9121,129500000.0
2009-10-20 01:51:00,0.9121,0.9121,0.9121,0.9121,31900000.0
2009-10-20 01:52:00,0.9121,0.9121,0.91205,0.91205,194100000.0
2009-10-20 01:53:00,0.91205,0.91205,0.91205,0.91205,153300000.0
2009-10-20 01:54:00,0.91205,0.91215,0.91205,0.9121,243300000.0
2009-10-20 01:55:00,0.9121,0.9121,0.9121,0.9121,85800000.0
2009-10-20 01:56:00,0.9121,0.9121,0.91195,0.912,187100000.0
2009-10-20 01:57:00,0.91195,0.912,0.91195,0.91195,340800000.0
2009-10-20 01:58:00,0.91205,0.91205,0.91195,0.912,192300000.0
2009-10-20 01:59:00,0.912,0.91205,0.91195,0.91205,397000000.0
2009-10-20 02:00:00,0.91205,0.91215,0.912,0.9121,518200000.0
2009-10-20 02:01:00,0.9121,0.9122,0.91205,0.91215,647200000.0
2009-10-20 02:02:00,0.9121,0.91215,0.9121,0.91215,305100000.0
2009-10-20 02:03:00,0.91215,0.9122,0.9121,0.9121,440300000.0
2009-10-20 02:04:00,0.9121,0.9123,0.9121,0.91225,392500000.0
2009-10-20 02:05:00,0.9122,0.91265,0.9122,0.91255,463700000.0
2009-10-20 02:06:00,0.91255,0.91255,0.9125,0.91255,212600000.0
2009-10-20 02:07:00,0.91255,0.91265,0.91245,0.9125,390100000.0
2009-10-20 02:08:00,0.9125,0.91255,0.91225,0.91235,298700000.0
2009-10-20 02:09:00,0.91235,0.91235,0.9122,0.9122,270930000.0
2009-10-20 02:10:00,0.9122,0.9122,0.91205,0.9121,512400000.0
2009-10-20 02:11:00,0.9121,0.9122,0.9121,0.9121,317800000.0
2009-10-20 02:12:00,0.9121,0.91215,0.9121,0.91215,202200000.0
2009-10-20 02:13:00,0.91215,0.9122,0.9121,0.91215,209200000.0
2009-10-20 02:14:00,0.91215,0.91235,0.91215,0.91225,141900000.0
2009-10-20 02:15:00,0.91225,0.9123,0.9122,0.91225,334300000.0
2009-10-20 02:16:00,0.91225,0.91235,0.9122,0.91235,509100000.0
2009-10-20 02:17:00,0.91235,0.91235,0.91235,0.91235,79500000.0
2009-10-20 02:18:00,0.91235,0.91255,0.91235,0.91245,365399998.0
2009-10-20 02:19:00,0.91245,0.91245,0.91245,0.91245,206600000.0
2009-10-20 02:20:00,0.91245,0.9125,0.91245,0.91245,260300000.0
2009-10-20 02:21:00,0.91245,0.91245,0.91245,0.91245,513430000.0
2009-10-20 02:22:00,0.91245,0.9125,0.91245,0.91245,347800000.0
2009-10-20 02:23:00,0.91245,0.91245,0.9124,0.91245,286400000.0
2009-10-20 02:24:00,0.91245,0.91245,0.91245,0.91245,222800000.0
2009-10-20 02:25:00,0.91245,0.91245,0.91245,0.91245,24000000.0
2009-10-20 02:26:00,0.91245,0.91245,0.9124,0.91245,394100000.0
2009-10-20 02:27:00,0.91245,0.9126,0.91245,0.9126,535100000.0
2009-10-20 02:28:00,0.91265,0.91265,0.91245,0.9125,385700000.0
2009-10-20 02:29:00,0.9125,0.91255,0.9125,0.9125,213900000.0
2009-10-20 02:30:00,0.9125,0.9127,0.9125,0.9126,518300000.0
2009-10-20 02:31:00,0.91255,0.91285,0.91255,0.9128,459300000.0
2009-10-20 02:32:00,0.9128,0.91285,0.91255,0.91265,630300000.0
2009-10-20 02:33:00,0.9127,0.9128,0.91265,0.9127,402300000.0
2009-10-20 02:34:00,0.9127,0.913,0.9127,0.913,227030000.0
2009-10-20 02:35:00,0.913,0.9132,0.913,0.9132,407300001.0
2009-10-20 02:36:00,0.91315,0.91325,0.91315,0.91325,221600000.0
2009-10-20 02:37:00,0.91325,0.91375,0.91325,0.91365,362200000.0
2009-10-20 02:38:00,0.91365,0.91365,0.91355,0.91355,553600000.0
2009-10-20 02:39:00,0.91355,0.9138,0.91355,0.9137,176900000.0
2009-10-20 02:40:00,0.9137,0.9138,0.91365,0.91375,208800000.0
2009-10-20 02:41:00,0.91375,0.9138,0.9136,0.9138,477100000.0
2009-10-20 02:42:00,0.9138,0.9138,0.9136,0.9136,297200000.0
2009-10-20 02:43:00,0.9136,0.91365,0.91355,0.91355,371900000.0
2009-10-20 02:44:00,0.91355,0.91365,0.91355,0.9136,275800000.0
2009-10-20 02:45:00,0.9136,0.9136,0.91345,0.9136,202500000.0
2009-10-20 02:46:00,0.91355,0.91365,0.91355,0.9136,81400000.0
2009-10-20 02:47:00,0.91355,0.91365,0.91355,0.9136,84900000.0
2009-10-20 02:48:00,0.9136,0.91365,0.9136,0.9136,76900000.0
2009-10-20 02:49:00,0.9136,0.91365,0.91355,0.9136,187700000.0
2009-10-20 02:50:00,0.9136,0.9136,0.9136,0.9136,60800000.0
2009-10-20 02:51:00,0.9136,0.91365,0.9135,0.9135,119900000.0
2009-10-20 02:52:00,0.9135,0.91355,0.9135,0.91355,89800000.0
2009-10-20 02:53:00,0.91355,0.91365,0.91355,0.91365,200200000.0
2009-10-20 02:54:00,0.91365,0.914,0.91365,0.91395,526530000.0
2009-10-20 02:55:00,0.91395,0.914,0.9138,0.91395,215900000.0
2009-10-20 02:56:00,0.9139,0.91395,0.9137,0.9138,342099999.0
2009-10-20 02:57:00,0.91385,0.91395,0.91385,0.9139,270500000.0
2009-10-20 02:58:00,0.9139,0.91395,0.91375,0.91385,256100000.0
2009-10-20 02:59:00,0.9138,0.91395,0.91375,0.91385,453600000.0
2009-10-20 03:00:00,0.9138,0.91395,0.9138,0.91385,448930000.0
2009-10-20 03:01:00,0.91385,0.9139,0.91375,0.91385,516800000.0
2009-10-20 03:02:00,0.91385,0.91385,0.91375,0.91375,167000000.0
2009-10-20 03:03:00,0.91385,0.9139,0.9138,0.9138,430700000.0
2009-10-20 03:04:00,0.9138,0.914,0.9138,0.9139,632199999.0
2009-10-20 03:05:00,0.91395,0.91395,0.9139,0.91395,525199999.0
2009-10-20 03:06:00,0.91395,0.91395,0.91395,0.91395,32900000.0
2009-10-20 03:07:00,0.91395,0.91395,0.9138,0.9139,120900001.0
2009-10-20 03:08:00,0.9139,0.91395,0.91385,0.91395,406900000.0
2009-10-20 03:09:00,0.91395,0.91395,0.91385,0.91385,467500000.0
2009-10-20 03:10:00,0.91385,0.914,0.9138,0.9138,394700000.0
2009-10-20 03:11:00,0.9138,0.91385,0.9137,0.91375,336660000.0
2009-10-20 03:12:00,0.9138,0.91385,0.91365,0.9137,365729999.0
2009-10-20 03:13:00,0.9137,0.91405,0.9137,0.914,362300000.0
2009-10-20 03:14:00,0.91395,0.91405,0.91385,0.91385,166200000.0
2009-10-20 03:15:00,0.91385,0.91395,0.9138,0.91395,374430000.0
2009-10-20 03:16:00,0.91395,0.91395,0.9139,0.91395,209100000.0
2009-10-20 03:17:00,0.91395,0.91395,0.91365,0.91365,490600000.0
2009-10-20 03:18:00,0.91365,0.91375,0.91365,0.9137,352500000.0
2009-10-20 03:19:00,0.9137,0.91375,0.91365,0.9137,173600000.0
2009-10-20 03:20:00,0.9137,0.9138,0.91365,0.91365,184300000.0
2009-10-20 03:21:00,0.9136,0.9136,0.9136,0.9136,95200000.0
2009-10-20 03:22:00,0.9136,0.91375,0.9136,0.91375,107200000.0
2009-10-20 03:23:00,0.9137,0.91375,0.91365,0.91365,173800000.0
2009-10-20 03:24:00,0.91365,0.9137,0.91365,0.91365,188300000.0
2009-10-20 03:25:00,0.9137,0.91375,0.91365,0.91365,336900000.0
2009-10-20 03:26:00,0.91365,0.91375,0.9136,0.9137,84000000.0
2009-10-20 03:27:00,0.91365,0.91375,0.91365,0.9137,48400000.0
2009-10-20 03:28:00,0.9137,0.9137,0.9135,0.91355,141700000.0
2009-10-20 03:29:00,0.91355,0.91355,0.9134,0.9134,201700000.0
2009-10-20 03:30:00,0.9134,0.91345,0.9132,0.91325,251200000.0
2009-10-20 03:31:00,0.91325,0.91335,0.9129,0.91305,230800000.0
2009-10-20 03:32:00,0.91305,0.9134,0.91305,0.9131,557000000.0
2009-10-20 03:33:00,0.9131,0.91365,0.9131,0.91335,385100000.0
2009-10-20 03:34:00,0.91335,0.9136,0.91335,0.91345,323500000.0
2009-10-20 03:35:00,0.9135,0.9136,0.9133,0.91335,267200000.0
2009-10-20 03:36:00,0.91335,0.9134,0.91315,0.9132,222600000.0
2009-10-20 03:37:00,0.9132,0.9134,0.91315,0.91315,481400000.0
2009-10-20 03:38:00,0.91315,0.9133,0.91315,0.91325,159400000.0
2009-10-20 03:39:00,0.9132,0.9133,0.9131,0.9132,207100000.0
2009-10-20 03:40:00,0.9132,0.91345,0.9132,0.9133,453000000.0
2009-10-20 03:41:00,0.91335,0.9134,0.91315,0.91315,320700000.0
2009-10-20 03:42:00,0.91315,0.91325,0.91315,0.91325,196000000.0
2009-10-20 03:43:00,0.91325,0.9133,0.91315,0.9132,180400000.0
2009-10-20 03:44:00,0.91325,0.91325,0.9132,0.91325,109200000.0
2009-10-20 03:45:00,0.9133,0.9133,0.9132,0.91325,116600000.0
2009-10-20 03:46:00,0.91325,0.91335,0.91325,0.91325,240300000.0
2009-10-20 03:47:00,0.91325,0.9133,0.91325,0.91325,256400000.0
2009-10-20 03:48:00,0.91325,0.91335,0.91315,0.9133,411300000.0
2009-10-20 03:49:00,0.9133,0.9134,0.9133,0.91335,204500000.0
2009-10-20 03:50:00,0.91335,0.9134,0.91335,0.9134,199600000.0
2009-10-20 03:51:00,0.9134,0.91345,0.91335,0.91345,447700000.0
2009-10-20 03:52:00,0.91345,0.91345,0.91315,0.91315,251700000.0
2009-10-20 03:53:00,0.91315,0.91325,0.91315,0.9132,286200000.0
2009-10-20 03:54:00,0.9132,0.91325,0.9131,0.9131,181200000.0
2009-10-20 03:55:00,0.9131,0.91315,0.913,0.91305,123000000.0
2009-10-20 03:56:00,0.91305,0.9131,0.913,0.913,174000000.0
2009-10-20 03:57:00,0.913,0.91305,0.913,0.91305,551700002.0
2009-10-20 03:58:00,0.91305,0.9131,0.91305,0.9131,171000001.0
2009-10-20 03:59:00,0.9131,0.91335,0.9131,0.91335,386900001.0
2009-10-20 04:00:00,0.91335,0.9134,0.9133,0.91335,149600000.0
2009-10-20 04:01:00,0.91335,0.9135,0.91335,0.9135,177200000.0
2009-10-20 04:02:00,0.9135,0.91355,0.9134,0.9135,498600000.0
2009-10-20 04:03:00,0.9135,0.91355,0.9134,0.9135,551700003.0
2009-10-20 04:04:00,0.9135,0.9135,0.9134,0.91345,279800001.0
2009-10-20 04:05:00,0.91345,0.91345,0.9134,0.9134,61400000.0
2009-10-20 04:06:00,0.9134,0.91345,0.9134,0.91345,37600000.0
2009-10-20 04:07:00,0.91345,0.91345,0.9133,0.91335,366300000.0
2009-10-20 04:08:00,0.91335,0.91335,0.91325,0.91325,248800000.0
2009-10-20 04:09:00,0.91325,0.91325,0.91325,0.91325,75300000.0
2009-10-20 04:10:00,0.91325,0.9133,0.9132,0.91325,162400000.0
2009-10-20 04:11:00,0.91325,0.91325,0.9132,0.91325,114499999.0
2009-10-20 04:12:00,0.91325,0.91325,0.91325,0.91325,153300000.0
2009-10-20 04:13:00,0.91325,0.91325,0.91325,0.91325,184400000.0
2009-10-20 04:14:00,0.91325,0.91325,0.91325,0.91325,44500000.0
2009-10-20 04:15:00,0.91325,0.91325,0.91325,0.91325,116300000.0
2009-10-20 04:16:00,0.91325,0.9133,0.91325,0.91325,95800000.0
2009-10-20 04:17:00,0.91325,0.91325,0.91325,0.91325,74200000.0
2009-10-20 04:18:00,0.91325,0.91325,0.9132,0.91325,76900000.0
2009-10-20 04:19:00,0.91325,0.91325,0.91315,0.9132,66500000.0
2009-10-20 04:20:00,0.9132,0.91325,0.9132,0.9132,97300000.0
2009-10-20 04:21:00,0.9132,0.91325,0.9132,0.91325,95300000.0
2009-10-20 04:22:00,0.91325,0.9134,0.91325,0.9134,197600000.0
2009-10-20 04:23:00,0.9134,0.91345,0.91335,0.91335,453200000.0
2009-10-20 04:24:00,0.91335,0.91345,0.91325,0.91325,367900000.0
2009-10-20 04:25:00,0.91325,0.9133,0.9131,0.91315,432100000.0
2009-10-20 04:26:00,0.91315,0.9132,0.91315,0.91315,94000000.0
2009-10-20 04:27:00,0.91315,0.9132,0.91315,0.91315,75300000.0
2009-10-20 04:28:00,0.91315,0.91335,0.91315,0.91335,124000000.0
2009-10-20 04:29:00,0.91335,0.91345,0.9133,0.9134,221000000.0
2009-10-20 04:30:00,0.9134,0.91345,0.91335,0.9134,150600000.0
2009-10-20 04:31:00,0.9134,0.9134,0.91335,0.91335,287800000.0
2009-10-20 04:32:00,0.9134,0.9134,0.9133,0.9133,211000000.0
2009-10-20 04:33:00,0.9133,0.91345,0.91325,0.9134,322230000.0
2009-10-20 04:34:00,0.9134,0.9134,0.91335,0.91335,281400000.0
2009-10-20 04:35:00,0.91335,0.9134,0.91335,0.9134,163799999.0
2009-10-20 04:36:00,0.9134,0.91345,0.9134,0.9134,268700000.0
2009-10-20 04:37:00,0.91345,0.91355,0.9134,0.9135,284600000.0
2009-10-20 04:38:00,0.9135,0.91355,0.91345,0.91355,406100000.0
2009-10-20 04:39:00,0.91355,0.91355,0.91335,0.91335,251199999.0
2009-10-20 04:40:00,0.9133,0.91335,0.9133,0.91335,33900000.0
2009-10-20 04:41:00,0.9134,0.9134,0.9133,0.9133,122000000.0
2009-10-20 04:42:00,0.9133,0.9133,0.9132,0.91325,212000000.0
2009-10-20 04:43:00,0.91325,0.91325,0.9132,0.9132,442600000.0
2009-10-20 04:44:00,0.9132,0.9132,0.91315,0.91315,195600000.0
2009-10-20 04:45:00,0.9132,0.9132,0.91315,0.9132,328700000.0
2009-10-20 04:46:00,0.9132,0.91325,0.91315,0.91315,306500000.0
2009-10-20 04:47:00,0.91315,0.9132,0.91315,0.9132,158299999.0
2009-10-20 04:48:00,0.9132,0.9132,0.91315,0.9132,116599996.0
2009-10-20 04:49:00,0.9132,0.9132,0.91315,0.9132,73799998.0
2009-10-20 04:50:00,0.9132,0.9133,0.9132,0.91325,283700000.0
2009-10-20 04:51:00,0.91325,0.9133,0.9132,0.9132,337100000.0
2009-10-20 04:52:00,0.9132,0.9133,0.9132,0.9132,224000000.0
2009-10-20 04:53:00,0.91315,0.9133,0.91315,0.91325,134200000.0
2009-10-20 04:54:00,0.91325,0.91325,0.9132,0.9132,479900000.0
2009-10-20 04:55:00,0.9132,0.9132,0.9132,0.9132,104300000.0
2009-10-20 04:56:00,0.91325,0.9133,0.91325,0.91325,22400000.0
2009-10-20 04:57:00,0.91325,0.91325,0.91325,0.91325,22700000.0
2009-10-20 04:58:00,0.91325,0.9133,0.9132,0.91325,201000000.0
2009-10-20 04:59:00,0.91325,0.91335,0.91315,0.9133,207800000.0
2009-10-20 05:00:00,0.9133,0.9133,0.9132,0.9132,95300000.0
2009-10-20 05:01:00,0.91325,0.9133,0.9131,0.9131,168000000.0
2009-10-20 05:02:00,0.91315,0.91315,0.913,0.91305,421700000.0
2009-10-20 05:03:00,0.9131,0.91315,0.91305,0.91305,283000000.0
2009-10-20 05:04:00,0.91305,0.91305,0.913,0.91305,33800000.0
2009-10-20 05:05:00,0.91305,0.91305,0.9129,0.91295,71100000.0
2009-10-20 05:06:00,0.91295,0.91295,0.91295,0.91295,39200000.0
2009-10-20 05:07:00,0.91295,0.913,0.9129,0.9129,193000000.0
2009-10-20 05:08:00,0.9129,0.913,0.9129,0.9129,237200000.0
2009-10-20 05:09:00,0.9129,0.91295,0.91285,0.91295,468800000.0
2009-10-20 05:10:00,0.91295,0.913,0.91285,0.91295,118400000.0
2009-10-20 05:11:00,0.91295,0.9131,0.9129,0.91305,96100000.0
2009-10-20 05:12:00,0.913,0.9131,0.91295,0.9131,138000000.0
2009-10-20 05:13:00,0.9131,0.9132,0.91305,0.91315,151200000.0
2009-10-20 05:14:00,0.91315,0.9132,0.91315,0.91315,105800000.0
2009-10-20 05:15:00,0.91315,0.91325,0.9131,0.9132,180200000.0
2009-10-20 05:16:00,0.9132,0.9132,0.91315,0.9132,176900001.0
2009-10-20 05:17:00,0.9132,0.9132,0.91315,0.91315,169600001.0
2009-10-20 05:18:00,0.91315,0.91325,0.91315,0.91315,282599999.0
2009-10-20 05:19:00,0.91315,0.9132,0.9131,0.9131,153900000.0
2009-10-20 05:20:00,0.9131,0.9131,0.9131,0.9131,216300000.0
2009-10-20 05:21:00,0.9131,0.9131,0.9131,0.9131,79700000.0
2009-10-20 05:22:00,0.9131,0.9133,0.91305,0.9131,470400000.0
2009-10-20 05:23:00,0.913,0.9132,0.913,0.9132,164000000.0
2009-10-20 05:24:00,0.91325,0.9133,0.91325,0.91325,31800000.0
2009-10-20 05:25:00,0.91325,0.9133,0.91315,0.91315,84500000.0
2009-10-20 05:26:00,0.91315,0.9132,0.91315,0.91315,209400000.0
2009-10-20 05:27:00,0.91315,0.91315,0.9131,0.91315,260800000.0
2009-10-20 05:28:00,0.91315,0.91315,0.91315,0.91315,97900000.0
2009-10-20 05:29:00,0.91315,0.91315,0.9131,0.9131,160600000.0
2009-10-20 05:30:00,0.91305,0.91325,0.91305,0.9132,249500000.0
2009-10-20 05:31:00,0.9132,0.9132,0.91315,0.91315,150700000.0
2009-10-20 05:32:00,0.91315,0.9132,0.91315,0.91315,386800001.0
2009-10-20 05:33:00,0.91315,0.9132,0.91315,0.91315,710500001.0
2009-10-20 05:34:00,0.91315,0.9133,0.91315,0.9132,311600001.0
2009-10-20 05:35:00,0.9132,0.9132,0.9132,0.9132,87500000.0
2009-10-20 05:36:00,0.9132,0.9132,0.91315,0.91315,114900001.0
2009-10-20 05:37:00,0.91315,0.9132,0.91315,0.91315,306000001.0
2009-10-20 05:38:00,0.9132,0.9132,0.91315,0.9132,163800001.0
2009-10-20 05:39:00,0.9132,0.91325,0.91315,0.91315,189000000.0
2009-10-20 05:40:00,0.91315,0.9132,0.913,0.91305,301100000.0
2009-10-20 05:41:00,0.91305,0.9131,0.91295,0.9131,156100000.0
2009-10-20 05:42:00,0.91305,0.9132,0.91305,0.91315,66700000.0
2009-10-20 05:43:00,0.9132,0.91325,0.9132,0.91325,10300000.0
2009-10-20 05:44:00,0.9132,0.91325,0.9132,0.91325,10900000.0
2009-10-20 05:45:00,0.91325,0.91325,0.913,0.913,151800000.0
2009-10-20 05:46:00,0.91305,0.9132,0.913,0.91315,234400000.0
2009-10-20 05:47:00,0.9132,0.9133,0.9131,0.9132,97200000.0
2009-10-20 05:48:00,0.9132,0.91325,0.9132,0.9132,20400000.0
2009-10-20 05:49:00,0.9132,0.9133,0.91315,0.91315,97900000.0
2009-10-20 05:50:00,0.91315,0.9133,0.91315,0.9132,44100000.0
2009-10-20 05:51:00,0.9132,0.9132,0.9131,0.91315,129000000.0
2009-10-20 05:52:00,0.91315,0.9132,0.91305,0.9131,66100000.0
2009-10-20 05:53:00,0.91305,0.91315,0.91305,0.9131,170200000.0
2009-10-20 05:54:00,0.91315,0.9132,0.9131,0.9132,66100000.0
2009-10-20 05:55:00,0.9132,0.91325,0.9132,0.9132,44000000.0
2009-10-20 05:56:00,0.9132,0.9132,0.91315,0.9132,97100000.0
2009-10-20 05:57:00,0.9132,0.9132,0.91315,0.9132,107900000.0
2009-10-20 05:58:00,0.9132,0.9132,0.91305,0.91305,70500000.0
2009-10-20 05:59:00,0.91305,0.91305,0.913,0.91305,72100000.0
2009-10-20 06:00:00,0.913,0.9131,0.91295,0.913,181500000.0
2009-10-20 06:01:00,0.913,0.91305,0.91295,0.91305,94200000.0
2009-10-20 06:02:00,0.91305,0.91305,0.913,0.913,6000000.0
2009-10-20 06:03:00,0.913,0.913,0.91295,0.913,24900000.0
2009-10-20 06:04:00,0.913,0.91305,0.913,0.91305,31000000.0
2009-10-20 06:05:00,0.91305,0.9131,0.913,0.91305,31400000.0
2009-10-20 06:06:00,0.91305,0.9131,0.91295,0.913,71100000.0
2009-10-20 06:07:00,0.913,0.91305,0.913,0.91305,14000000.0
2009-10-20 06:08:00,0.91305,0.9131,0.91295,0.913,26000000.0
2009-10-20 06:09:00,0.913,0.91305,0.91295,0.91295,34000000.0
2009-10-20 06:10:00,0.91295,0.91295,0.91295,0.91295,22200000.0
2009-10-20 06:11:00,0.913,0.913,0.91295,0.913,28400000.0
2009-10-20 06:12:00,0.91295,0.913,0.9129,0.913,19200000.0
2009-10-20 06:13:00,0.913,0.913,0.913,0.913,5200000.0
2009-10-20 06:14:00,0.913,0.91305,0.913,0.91305,2000000.0
2009-10-20 06:15:00,0.9131,0.9131,0.91295,0.91295,72000000.0
2009-10-20 06:16:00,0.91295,0.913,0.91295,0.91295,112300000.0
2009-10-20 06:17:00,0.91295,0.913,0.9127,0.9128,193800000.0
2009-10-20 06:18:00,0.9128,0.9129,0.9127,0.9127,69300000.0
2009-10-20 06:19:00,0.9128,0.9128,0.91265,0.9127,68600000.0
2009-10-20 06:20:00,0.9127,0.9127,0.9126,0.9126,157900000.0
2009-10-20 06:21:00,0.91265,0.9127,0.9126,0.9126,34000000.0
2009-10-20 06:22:00,0.9126,0.9127,0.9126,0.91265,62200000.0
2009-10-20 06:23:00,0.91265,0.91265,0.9126,0.91265,49800000.0
2009-10-20 06:24:00,0.91265,0.91275,0.91265,0.9127,106030000.0
2009-10-20 06:25:00,0.9127,0.9127,0.91265,0.91265,48400000.0
2009-10-20 06:26:00,0.91265,0.91275,0.91265,0.9127,47100000.0
2009-10-20 06:27:00,0.9127,0.9127,0.9127,0.9127,26600000.0
2009-10-20 06:28:00,0.91265,0.9127,0.9126,0.91265,47900000.0
2009-10-20 06:29:00,0.91265,0.9127,0.9126,0.91265,80400000.0
2009-10-20 06:30:00,0.91265,0.91265,0.9126,0.91265,9000000.0
2009-10-20 06:31:00,0.91265,0.9127,0.91265,0.9127,21000000.0
2009-10-20 06:32:00,0.9127,0.91275,0.91265,0.9127,65500000.0
2009-10-20 06:33:00,0.9127,0.91275,0.91265,0.9127,151000000.0
2009-10-20 06:34:00,0.91265,0.91275,0.91265,0.91275,77100000.0
2009-10-20 06:35:00,0.91275,0.91275,0.91265,0.91265,84900000.0
2009-10-20 06:36:00,0.91265,0.9128,0.91265,0.91275,272900000.0
2009-10-20 06:37:00,0.9128,0.91285,0.91275,0.9128,78800000.0
2009-10-20 06:38:00,0.9128,0.9129,0.9128,0.9128,203800000.0
2009-10-20 06:39:00,0.91285,0.9129,0.91285,0.9129,111700000.0
2009-10-20 06:40:00,0.9129,0.91305,0.9129,0.91305,181700000.0
2009-10-20 06:41:00,0.913,0.9132,0.913,0.9131,241600000.0
2009-10-20 06:42:00,0.91315,0.9132,0.91305,0.91315,307300000.0
2009-10-20 06:43:00,0.91315,0.91315,0.9131,0.91315,243200000.0
2009-10-20 06:44:00,0.91315,0.91325,0.91315,0.9132,796500000.0
2009-10-20 06:45:00,0.91325,0.91325,0.91315,0.91315,562500001.0
2009-10-20 06:46:00,0.91315,0.9132,0.9131,0.91315,232000000.0
2009-10-20 06:47:00,0.91315,0.9132,0.91305,0.91315,341400000.0
2009-10-20 06:48:00,0.91315,0.9132,0.9131,0.91315,490700000.0
2009-10-20 06:49:00,0.91315,0.91325,0.9131,0.9131,161500000.0
2009-10-20 06:50:00,0.91315,0.9132,0.9131,0.9132,548100000.0
2009-10-20 06:51:00,0.91315,0.9132,0.9131,0.9131,210700000.0
2009-10-20 06:52:00,0.91305,0.91315,0.91305,0.91315,70400000.0
2009-10-20 06:53:00,0.91315,0.9132,0.9131,0.9131,38200000.0
2009-10-20 06:54:00,0.91315,0.91315,0.91295,0.91305,257300000.0
2009-10-20 06:55:00,0.9131,0.91315,0.913,0.9131,174600000.0
2009-10-20 06:56:00,0.91305,0.91315,0.913,0.913,377900000.0
2009-10-20 06:57:00,0.913,0.91315,0.91295,0.91305,261100000.0
2009-10-20 06:58:00,0.91305,0.91305,0.9129,0.91295,203600000.0
2009-10-20 06:59:00,0.91295,0.91295,0.91285,0.9129,195900000.0
2009-10-20 07:00:00,0.9129,0.9129,0.91275,0.9128,334300000.0
2009-10-20 07:01:00,0.9128,0.91295,0.91265,0.9128,296100000.0
2009-10-20 07:02:00,0.91275,0.91275,0.91255,0.9126,261700000.0
2009-10-20 07:03:00,0.9126,0.9126,0.91255,0.91255,141100000.0
2009-10-20 07:04:00,0.91255,0.91275,0.91255,0.9127,308400000.0
2009-10-20 07:05:00,0.9127,0.9128,0.9127,0.91275,266400000.0
2009-10-20 07:06:00,0.91275,0.91295,0.91275,0.91285,225900000.0
2009-10-20 07:07:00,0.91285,0.91285,0.9128,0.91285,40400000.0
2009-10-20 07:08:00,0.9128,0.91315,0.9128,0.91315,377600000.0
2009-10-20 07:09:00,0.91315,0.9132,0.91295,0.91295,182000000.0
2009-10-20 07:10:00,0.91295,0.91305,0.91295,0.91305,43000000.0
2009-10-20 07:11:00,0.91305,0.9132,0.913,0.9132,218800000.0
2009-10-20 07:12:00,0.91325,0.9133,0.9131,0.9132,1031729997.0
2009-10-20 07:13:00,0.9133,0.91335,0.9132,0.91325,194300000.0
2009-10-20 07:14:00,0.91325,0.91355,0.91325,0.91345,472599999.0
2009-10-20 07:15:00,0.91345,0.9135,0.91335,0.91335,162000000.0
2009-10-20 07:16:00,0.91335,0.91335,0.9131,0.9131,210900000.0
2009-10-20 07:17:00,0.9131,0.9131,0.91295,0.91295,187800000.0
2009-10-20 07:18:00,0.91295,0.91305,0.91295,0.91295,202900000.0
2009-10-20 07:19:00,0.91295,0.9131,0.91295,0.91305,44500000.0
2009-10-20 07:20:00,0.913,0.91305,0.913,0.91305,22300000.0
2009-10-20 07:21:00,0.91305,0.91305,0.9129,0.9129,49300000.0
2009-10-20 07:22:00,0.9129,0.91305,0.9129,0.91295,78200000.0
2009-10-20 07:23:00,0.91295,0.91295,0.91275,0.91275,124500000.0
2009-10-20 07:24:00,0.91275,0.91285,0.91265,0.91275,160100000.0
2009-10-20 07:25:00,0.91275,0.91275,0.91275,0.91275,58600000.0
2009-10-20 07:26:00,0.91275,0.91275,0.91265,0.9127,38100000.0
2009-10-20 07:27:00,0.91265,0.9127,0.9126,0.91265,41100000.0
2009-10-20 07:28:00,0.91265,0.91275,0.91265,0.91265,147500000.0
2009-10-20 07:29:00,0.91265,0.91275,0.91265,0.91265,105400000.0
2009-10-20 07:30:00,0.91265,0.91275,0.91265,0.9127,76800000.0
2009-10-20 07:31:00,0.9127,0.9127,0.91265,0.9127,89400000.0
2009-10-20 07:32:00,0.9127,0.91275,0.91265,0.91275,103100000.0
2009-10-20 07:33:00,0.91275,0.9128,0.9127,0.91275,35500000.0
2009-10-20 07:34:00,0.91275,0.9128,0.91265,0.91265,292500000.0
2009-10-20 07:35:00,0.91265,0.91265,0.9125,0.91255,208500000.0
2009-10-20 07:36:00,0.91255,0.91265,0.9125,0.9126,182700000.0
2009-10-20 07:37:00,0.9126,0.91275,0.9126,0.9127,184400000.0
2009-10-20 07:38:00,0.9127,0.9127,0.9124,0.91245,386100000.0
2009-10-20 07:39:00,0.91245,0.91255,0.9124,0.91245,212700000.0
2009-10-20 07:40:00,0.91245,0.9125,0.9124,0.91245,303899999.0
2009-10-20 07:41:00,0.91245,0.91265,0.91245,0.91255,561599999.0
2009-10-20 07:42:00,0.91255,0.91255,0.91255,0.91255,194900000.0
2009-10-20 07:43:00,0.91255,0.91255,0.91245,0.91255,239600000.0
2009-10-20 07:44:00,0.9126,0.9128,0.9125,0.91275,417300000.0
2009-10-20 07:45:00,0.91275,0.9128,0.9127,0.91275,198200000.0
2009-10-20 07:46:00,0.91275,0.9128,0.91275,0.91275,234100000.0
2009-10-20 07:47:00,0.91275,0.9128,0.91275,0.91275,91500000.0
2009-10-20 07:48:00,0.91275,0.9128,0.91265,0.91265,84800000.0
2009-10-20 07:49:00,0.9126,0.9126,0.91255,0.91255,238900000.0
2009-10-20 07:50:00,0.91255,0.9126,0.91255,0.9126,212200000.0
2009-10-20 07:51:00,0.9126,0.9126,0.91255,0.9126,203600000.0
2009-10-20 07:52:00,0.9126,0.9127,0.91245,0.9125,508600000.0
2009-10-20 07:53:00,0.9125,0.91255,0.91245,0.91255,320200000.0
2009-10-20 07:54:00,0.9125,0.91265,0.9125,0.9126,132700000.0
2009-10-20 07:55:00,0.9126,0.9126,0.91245,0.91255,180400000.0
2009-10-20 07:56:00,0.91255,0.91265,0.9125,0.91265,184900000.0
2009-10-20 07:57:00,0.91265,0.91265,0.91245,0.91245,365700000.0
2009-10-20 07:58:00,0.91245,0.9125,0.9124,0.91245,323600000.0
2009-10-20 07:59:00,0.91245,0.9125,0.9123,0.9123,246000000.0
2009-10-20 08:00:00,0.9123,0.9123,0.912,0.912,320000000.0
2009-10-20 08:01:00,0.912,0.9122,0.912,0.91215,239900000.0
2009-10-20 08:02:00,0.91215,0.91225,0.9121,0.9121,170900000.0
2009-10-20 08:03:00,0.91215,0.91215,0.91185,0.91185,210600000.0
2009-10-20 08:04:00,0.9119,0.9119,0.9114,0.9114,520600001.0
2009-10-20 08:05:00,0.91145,0.9115,0.91115,0.9112,1111600003.0
2009-10-20 08:06:00,0.9112,0.91125,0.91095,0.9111,465100000.0
2009-10-20 08:07:00,0.9111,0.91135,0.9111,0.9113,549800003.0
2009-10-20 08:08:00,0.9113,0.9114,0.911,0.91105,411300001.0
2009-10-20 08:09:00,0.91105,0.91105,0.91055,0.91065,500900000.0
2009-10-20 08:10:00,0.91065,0.9109,0.9106,0.9108,524900000.0
2009-10-20 08:11:00,0.91075,0.9109,0.9107,0.9109,846199999.0
2009-10-20 08:12:00,0.91085,0.9111,0.91065,0.9107,632100000.0
2009-10-20 08:13:00,0.9107,0.91085,0.9107,0.9107,251400000.0
2009-10-20 08:14:00,0.91065,0.91065,0.91045,0.9106,393429998.0
2009-10-20 08:15:00,0.9106,0.9108,0.9105,0.91055,443000001.0
2009-10-20 08:16:00,0.91055,0.91065,0.9105,0.9106,369799999.0
2009-10-20 08:17:00,0.9106,0.9109,0.9106,0.9109,582400000.0
2009-10-20 08:18:00,0.9109,0.9114,0.9109,0.9114,535100000.0
2009-10-20 08:19:00,0.9114,0.91155,0.91125,0.91155,520599999.0
2009-10-20 08:20:00,0.91155,0.91175,0.91155,0.91165,454600000.0
2009-10-20 08:21:00,0.91165,0.91175,0.91135,0.91135,285400000.0
2009-10-20 08:22:00,0.9113,0.91135,0.91105,0.91135,423600000.0
2009-10-20 08:23:00,0.9113,0.9114,0.91115,0.9112,788329997.0
2009-10-20 08:24:00,0.91125,0.91135,0.91115,0.91125,336700000.0
2009-10-20 08:25:00,0.91125,0.91145,0.9111,0.9112,704600001.0
2009-10-20 08:26:00,0.9112,0.9113,0.9112,0.91125,348300001.0
2009-10-20 08:27:00,0.91125,0.912,0.91125,0.912,651299998.0
2009-10-20 08:28:00,0.912,0.9121,0.91185,0.9119,485500000.0
2009-10-20 08:29:00,0.91185,0.9119,0.9114,0.91145,681000001.0
2009-10-20 08:30:00,0.9115,0.9117,0.91145,0.91155,606800000.0
2009-10-20 08:31:00,0.9116,0.91195,0.91155,0.9118,474399998.0
2009-10-20 08:32:00,0.91175,0.91185,0.91165,0.91165,618800000.0
2009-10-20 08:33:00,0.91165,0.91165,0.91155,0.91155,559800001.0
2009-10-20 08:34:00,0.9115,0.91155,0.9115,0.9115,855000002.0
2009-10-20 08:35:00,0.9115,0.9116,0.91145,0.91155,612200000.0
2009-10-20 08:36:00,0.91155,0.9117,0.91155,0.91165,553100000.0
2009-10-20 08:37:00,0.9117,0.91235,0.91165,0.9123,477800000.0
2009-10-20 08:38:00,0.9123,0.9126,0.9123,0.91235,724000001.0
2009-10-20 08:39:00,0.91235,0.91235,0.91205,0.91205,495429998.0
2009-10-20 08:40:00,0.91205,0.91225,0.91205,0.91225,622230003.0
2009-10-20 08:41:00,0.91225,0.9123,0.9121,0.9121,433900000.0
2009-10-20 08:42:00,0.9121,0.91215,0.912,0.91205,685700000.0
2009-10-20 08:43:00,0.9121,0.9121,0.912,0.912,258000000.0
2009-10-20 08:44:00,0.912,0.9122,0.91185,0.91215,520700001.0
2009-10-20 08:45:00,0.91215,0.91245,0.91215,0.91215,939199999.0
2009-10-20 08:46:00,0.9121,0.91225,0.912,0.9121,501399999.0
2009-10-20 08:47:00,0.9121,0.91215,0.9121,0.9121,262900001.0
2009-10-20 08:48:00,0.91215,0.91215,0.9121,0.9121,242700000.0
2009-10-20 08:49:00,0.91205,0.91215,0.91205,0.91215,176900000.0
2009-10-20 08:50:00,0.91215,0.9122,0.91205,0.91215,504999999.0
2009-10-20 08:51:00,0.91215,0.9122,0.9121,0.9122,410699997.0
2009-10-20 08:52:00,0.9122,0.9122,0.9122,0.9122,40000000.0
2009-10-20 08:53:00,0.9122,0.9124,0.91215,0.91225,736700000.0
2009-10-20 08:54:00,0.91225,0.9129,0.91225,0.91265,1479300004.0
2009-10-20 08:55:00,0.91265,0.9129,0.9126,0.91275,1016500005.0
2009-10-20 08:56:00,0.9128,0.91295,0.91265,0.9129,873200002.0
2009-10-20 08:57:00,0.9129,0.91295,0.9127,0.9127,1016100001.0
2009-10-20 08:58:00,0.9127,0.9128,0.91265,0.91265,1092800000.0
2009-10-20 08:59:00,0.91265,0.9128,0.91255,0.9126,911200000.0
2009-10-20 09:00:00,0.9126,0.9128,0.9126,0.91275,651700000.0
2009-10-20 09:01:00,0.91275,0.91315,0.9127,0.91295,1433800001.0
2009-10-20 09:02:00,0.9129,0.91315,0.9128,0.91315,1463500001.0
2009-10-20 09:03:00,0.9132,0.9134,0.9131,0.91315,1349799996.0
2009-10-20 09:04:00,0.91315,0.91315,0.9129,0.913,761699997.0
2009-10-20 09:05:00,0.913,0.91305,0.91295,0.91305,916399994.0
2009-10-20 09:06:00,0.91305,0.91305,0.91295,0.913,643699999.0
2009-10-20 09:07:00,0.913,0.91315,0.913,0.9131,466600001.0
2009-10-20 09:08:00,0.91305,0.91325,0.91305,0.91325,412400000.0
2009-10-20 09:09:00,0.91325,0.91375,0.9132,0.9136,971700002.0
2009-10-20 09:10:00,0.91355,0.9139,0.91355,0.91385,617400000.0
2009-10-20 09:11:00,0.91385,0.9144,0.91385,0.9141,942400000.0
2009-10-20 09:12:00,0.9141,0.91415,0.91395,0.9141,677200000.0
2009-10-20 09:13:00,0.9141,0.9141,0.91375,0.9138,1051599998.0
2009-10-20 09:14:00,0.9138,0.91385,0.9137,0.9137,1108300001.0
2009-10-20 09:15:00,0.9137,0.91375,0.91365,0.91365,724399999.0
2009-10-20 09:16:00,0.91365,0.9137,0.91365,0.91365,858200000.0
2009-10-20 09:17:00,0.91365,0.91375,0.91355,0.91365,1035100003.0
2009-10-20 09:18:00,0.91365,0.914,0.91365,0.9139,872700001.0
2009-10-20 09:19:00,0.9139,0.9141,0.91385,0.9141,341500001.0
2009-10-20 09:20:00,0.9141,0.9143,0.9141,0.91425,646600004.0
2009-10-20 09:21:00,0.9143,0.915,0.9143,0.91495,970500000.0
2009-10-20 09:22:00,0.91495,0.915,0.91455,0.91475,1101800001.0
2009-10-20 09:23:00,0.9148,0.915,0.91465,0.9149,876400001.0
2009-10-20 09:24:00,0.91485,0.9149,0.91465,0.91465,961300003.0
2009-10-20 09:25:00,0.91465,0.91485,0.9146,0.9146,489500000.0
2009-10-20 09:26:00,0.9146,0.9148,0.9146,0.91475,590299999.0
2009-10-20 09:27:00,0.91475,0.91475,0.9146,0.91465,583900001.0
2009-10-20 09:28:00,0.9147,0.91475,0.9146,0.9146,541600001.0
2009-10-20 09:29:00,0.9146,0.9146,0.91435,0.9144,539199999.0
2009-10-20 09:30:00,0.9144,0.9151,0.91435,0.91505,910599995.0
2009-10-20 09:31:00,0.915,0.915,0.9148,0.9148,586099998.0
2009-10-20 09:32:00,0.9148,0.91485,0.9147,0.9148,275599999.0
2009-10-20 09:33:00,0.91475,0.9148,0.9146,0.91475,519900000.0
2009-10-20 09:34:00,0.91475,0.91485,0.91475,0.91475,670500001.0
2009-10-20 09:35:00,0.91475,0.9148,0.9147,0.9147,131000000.0
2009-10-20 09:36:00,0.9147,0.9148,0.91445,0.9145,488700000.0
2009-10-20 09:37:00,0.9145,0.9145,0.914,0.91405,504399999.0
2009-10-20 09:38:00,0.91405,0.9143,0.914,0.91405,555299999.0
2009-10-20 09:39:00,0.91405,0.91415,0.91405,0.9141,352700000.0
2009-10-20 09:40:00,0.9141,0.91415,0.9139,0.91415,709199996.0
2009-10-20 09:41:00,0.9141,0.91465,0.9141,0.9144,1134700000.0
2009-10-20 09:42:00,0.9144,0.9147,0.91435,0.9147,708099999.0
2009-10-20 09:43:00,0.91465,0.9147,0.9144,0.9145,625900002.0
2009-10-20 09:44:00,0.9145,0.9145,0.91425,0.9144,603900001.0
2009-10-20 09:45:00,0.9144,0.91455,0.91415,0.9142,918400001.0
2009-10-20 09:46:00,0.91425,0.91425,0.9136,0.91415,750599999.0
2009-10-20 09:47:00,0.91415,0.91455,0.914,0.914,1002999998.0
2009-10-20 09:48:00,0.914,0.91425,0.914,0.91425,576300000.0
2009-10-20 09:49:00,0.91425,0.9144,0.91415,0.91415,706300003.0
2009-10-20 09:50:00,0.91415,0.91415,0.91395,0.91415,490300000.0
2009-10-20 09:51:00,0.91415,0.91415,0.91405,0.91405,627499999.0
2009-10-20 09:52:00,0.91405,0.9141,0.91375,0.9139,715600000.0
2009-10-20 09:53:00,0.9139,0.9141,0.9139,0.914,715500000.0
2009-10-20 09:54:00,0.914,0.914,0.9135,0.9135,442600000.0
2009-10-20 09:55:00,0.9135,0.91395,0.9135,0.91385,551800001.0
2009-10-20 09:56:00,0.91385,0.9139,0.91375,0.91385,569800000.0
2009-10-20 09:57:00,0.91385,0.91395,0.91365,0.9137,570899999.0
2009-10-20 09:58:00,0.9137,0.9137,0.91345,0.91355,794399999.0
2009-10-20 09:59:00,0.91355,0.91365,0.9133,0.91365,1353000002.0
2009-10-20 10:00:00,0.91365,0.9137,0.91305,0.91335,1532099998.0
2009-10-20 10:01:00,0.9134,0.9137,0.91335,0.9136,700000000.0
2009-10-20 10:02:00,0.9136,0.9143,0.9135,0.91395,806700000.0
2009-10-20 10:03:00,0.91395,0.91435,0.91395,0.91435,648000001.0
2009-10-20 10:04:00,0.91435,0.91445,0.914,0.91405,825799998.0
2009-10-20 10:05:00,0.91405,0.91405,0.91385,0.914,895500000.0
2009-10-20 10:06:00,0.91405,0.91415,0.914,0.91405,395600000.0
2009-10-20 10:07:00,0.91405,0.91425,0.914,0.9142,569799999.0
2009-10-20 10:08:00,0.9142,0.91425,0.91395,0.9141,746000002.0
2009-10-20 10:09:00,0.9141,0.9142,0.9141,0.91415,548300000.0
2009-10-20 10:10:00,0.91415,0.91425,0.9141,0.91415,456299999.0
2009-10-20 10:11:00,0.9141,0.9141,0.9141,0.9141,103200000.0
2009-10-20 10:12:00,0.9141,0.91425,0.914,0.914,686700000.0
2009-10-20 10:13:00,0.914,0.9142,0.914,0.9142,456499999.0
2009-10-20 10:14:00,0.9142,0.9142,0.914,0.91405,411500000.0
2009-10-20 10:15:00,0.91405,0.91425,0.91405,0.9142,432500000.0
2009-10-20 10:16:00,0.9142,0.91425,0.91415,0.91425,184900000.0
2009-10-20 10:17:00,0.91425,0.91425,0.91415,0.91425,536099999.0
2009-10-20 10:18:00,0.9142,0.9145,0.91415,0.9145,868300001.0
2009-10-20 10:19:00,0.9145,0.91455,0.9144,0.9145,408600000.0
2009-10-20 10:20:00,0.9145,0.91455,0.91445,0.91445,474800000.0
2009-10-20 10:21:00,0.91435,0.91445,0.9142,0.9142,608799999.0
2009-10-20 10:22:00,0.9142,0.91425,0.91405,0.9141,955199997.0
2009-10-20 10:23:00,0.9141,0.9142,0.91395,0.914,973999999.0
2009-10-20 10:24:00,0.91405,0.9141,0.9139,0.91395,1004499997.0
2009-10-20 10:25:00,0.91395,0.914,0.9138,0.9138,799300002.0
2009-10-20 10:26:00,0.9138,0.91395,0.91375,0.91375,602699996.0
2009-10-20 10:27:00,0.91375,0.91385,0.9137,0.9138,722599999.0
2009-10-20 10:28:00,0.9138,0.91385,0.9137,0.9138,720800003.0
2009-10-20 10:29:00,0.9138,0.9138,0.9136,0.91365,678299999.0
2009-10-20 10:30:00,0.9136,0.91365,0.91285,0.91335,933190000.0
2009-10-20 10:31:00,0.91335,0.9136,0.9133,0.91345,925600000.0
2009-10-20 10:32:00,0.91345,0.91345,0.9129,0.913,997100000.0
2009-10-20 10:33:00,0.91295,0.91305,0.91255,0.9126,835500000.0
2009-10-20 10:34:00,0.91255,0.91285,0.91255,0.91285,1041200002.0
2009-10-20 10:35:00,0.91285,0.9129,0.9123,0.91235,831400001.0
2009-10-20 10:36:00,0.9123,0.9127,0.9123,0.9126,1043800000.0
2009-10-20 10:37:00,0.9126,0.9127,0.91255,0.91265,598400000.0
2009-10-20 10:38:00,0.9127,0.91275,0.9126,0.9127,715500001.0
2009-10-20 10:39:00,0.9127,0.91285,0.9127,0.91275,816900000.0
2009-10-20 10:40:00,0.91275,0.91285,0.91265,0.91265,701100001.0
2009-10-20 10:41:00,0.91265,0.9133,0.91265,0.9133,482000002.0
2009-10-20 10:42:00,0.9133,0.9133,0.91315,0.91315,680399999.0
2009-10-20 10:43:00,0.91315,0.9132,0.91265,0.91275,1115999998.0
2009-10-20 10:44:00,0.91275,0.91285,0.91245,0.9125,673800000.0
2009-10-20 10:45:00,0.91255,0.91275,0.9125,0.91265,1005000000.0
2009-10-20 10:46:00,0.91265,0.91265,0.9124,0.91245,984699999.0
2009-10-20 10:47:00,0.9125,0.91255,0.9123,0.91235,665600000.0
2009-10-20 10:48:00,0.91235,0.91255,0.9123,0.9125,898500000.0
2009-10-20 10:49:00,0.91255,0.91255,0.91235,0.9125,494199997.0
2009-10-20 10:50:00,0.9125,0.9125,0.9124,0.9125,393700000.0
2009-10-20 10:51:00,0.91245,0.9129,0.91245,0.91275,711900001.0
2009-10-20 10:52:00,0.9128,0.91285,0.9126,0.91265,771000001.0
2009-10-20 10:53:00,0.91265,0.9128,0.9126,0.91275,856200000.0
2009-10-20 10:54:00,0.91275,0.91275,0.91235,0.91265,721700000.0
2009-10-20 10:55:00,0.91265,0.91265,0.9126,0.91265,238500000.0
2009-10-20 10:56:00,0.91265,0.91275,0.9125,0.9127,807000001.0
2009-10-20 10:57:00,0.9127,0.9128,0.91265,0.91275,599600000.0
2009-10-20 10:58:00,0.91275,0.9128,0.9126,0.9126,382600001.0
2009-10-20 10:59:00,0.9126,0.91265,0.91215,0.91215,650400001.0
2009-10-20 11:00:00,0.9121,0.91225,0.91205,0.9122,1140399996.0
2009-10-20 11:01:00,0.91215,0.91225,0.912,0.91205,722500000.0
2009-10-20 11:02:00,0.912,0.9121,0.912,0.91205,514900000.0
2009-10-20 11:03:00,0.91205,0.91205,0.91195,0.91205,640200000.0
2009-10-20 11:04:00,0.91205,0.91205,0.91185,0.91185,1203600005.0
2009-10-20 11:05:00,0.9117,0.9118,0.9115,0.9118,863400000.0
2009-10-20 11:06:00,0.9118,0.91195,0.9117,0.9118,1158000001.0
2009-10-20 11:07:00,0.9118,0.91205,0.91155,0.912,1114899998.0
2009-10-20 11:08:00,0.912,0.9121,0.91185,0.91205,457400000.0
2009-10-20 11:09:00,0.91205,0.9121,0.912,0.91205,583500001.0
2009-10-20 11:10:00,0.91205,0.91205,0.91185,0.91185,405600000.0
2009-10-20 11:11:00,0.91185,0.9124,0.9118,0.91225,655700000.0
2009-10-20 11:12:00,0.91225,0.9125,0.91225,0.9125,592300000.0
2009-10-20 11:13:00,0.91255,0.91265,0.91245,0.9125,778700000.0
2009-10-20 11:14:00,0.91245,0.9126,0.9124,0.9124,1084089994.0
2009-10-20 11:15:00,0.9124,0.9124,0.9123,0.91235,227400000.0
2009-10-20 11:16:00,0.91235,0.91255,0.91235,0.91255,351600000.0
2009-10-20 11:17:00,0.91255,0.91295,0.9125,0.91295,512700000.0
2009-10-20 11:18:00,0.91295,0.91305,0.9126,0.9128,1008600001.0
2009-10-20 11:19:00,0.91285,0.91315,0.9128,0.9131,507800000.0
2009-10-20 11:20:00,0.91305,0.91305,0.91285,0.9129,320600000.0
2009-10-20 11:21:00,0.9129,0.9129,0.9125,0.9126,375099999.0
2009-10-20 11:22:00,0.9126,0.91295,0.91255,0.9129,558400000.0
2009-10-20 11:23:00,0.9129,0.91305,0.9128,0.9128,395000000.0
2009-10-20 11:24:00,0.9128,0.91285,0.91265,0.91265,252000000.0
2009-10-20 11:25:00,0.91265,0.91275,0.91255,0.9126,565600000.0
2009-10-20 11:26:00,0.9126,0.9126,0.91255,0.91255,325200000.0
2009-10-20 11:27:00,0.91255,0.91255,0.9125,0.9125,57300000.0
2009-10-20 11:28:00,0.9125,0.91265,0.91245,0.91265,531300000.0
2009-10-20 11:29:00,0.91265,0.91265,0.91245,0.9125,549700000.0
2009-10-20 11:30:00,0.9125,0.9126,0.91245,0.91255,474799999.0
2009-10-20 11:31:00,0.91255,0.91255,0.91245,0.9125,328900000.0
2009-10-20 11:32:00,0.91245,0.91245,0.9122,0.9122,702300001.0
2009-10-20 11:33:00,0.9122,0.9122,0.9121,0.9122,525900000.0
2009-10-20 11:34:00,0.91215,0.91225,0.91205,0.91215,692799998.0
2009-10-20 11:35:00,0.91215,0.91225,0.91215,0.91225,547699999.0
2009-10-20 11:36:00,0.91225,0.9125,0.9122,0.9125,969500002.0
2009-10-20 11:37:00,0.9125,0.91275,0.91245,0.91245,660099999.0
2009-10-20 11:38:00,0.91245,0.91255,0.91245,0.91245,428300000.0
2009-10-20 11:39:00,0.91245,0.9126,0.91245,0.9125,299700000.0
2009-10-20 11:40:00,0.91245,0.91255,0.91235,0.91255,359200001.0
2009-10-20 11:41:00,0.9126,0.9127,0.9125,0.9127,799799998.0
2009-10-20 11:42:00,0.9127,0.9127,0.9125,0.91265,723200000.0
2009-10-20 11:43:00,0.91265,0.9127,0.9125,0.91255,603900001.0
2009-10-20 11:44:00,0.91255,0.9126,0.9125,0.9126,287800000.0
2009-10-20 11:45:00,0.91255,0.91255,0.9125,0.91255,573999996.0
2009-10-20 11:46:00,0.91255,0.9126,0.91245,0.91245,812400000.0
2009-10-20 11:47:00,0.91245,0.91245,0.91225,0.91245,580900000.0
2009-10-20 11:48:00,0.91245,0.91255,0.91245,0.9125,281600000.0
2009-10-20 11:49:00,0.9125,0.9125,0.9124,0.91245,216600000.0
2009-10-20 11:50:00,0.9124,0.91245,0.9123,0.91245,388700001.0
2009-10-20 11:51:00,0.91245,0.9125,0.9124,0.9125,343900000.0
2009-10-20 11:52:00,0.9125,0.9126,0.9124,0.9126,258900000.0
2009-10-20 11:53:00,0.91255,0.91255,0.9125,0.9125,172800000.0
2009-10-20 11:54:00,0.91255,0.9126,0.9125,0.9125,358800000.0
2009-10-20 11:55:00,0.9125,0.9125,0.9123,0.9123,300600000.0
2009-10-20 11:56:00,0.9123,0.9124,0.9123,0.9124,134400000.0
2009-10-20 11:57:00,0.9124,0.9124,0.91205,0.91205,648650000.0
2009-10-20 11:58:00,0.91205,0.9122,0.912,0.912,399900001.0
2009-10-20 11:59:00,0.912,0.912,0.91155,0.91155,628300001.0
2009-10-20 12:00:00,0.91155,0.912,0.9115,0.9119,683500000.0
2009-10-20 12:01:00,0.9119,0.9122,0.9119,0.9121,929600001.0
2009-10-20 12:02:00,0.9121,0.9122,0.91195,0.91205,300599996.0
2009-10-20 12:03:00,0.91205,0.9121,0.91205,0.91205,150600001.0
2009-10-20 12:04:00,0.9121,0.9121,0.912,0.912,236800001.0
2009-10-20 12:05:00,0.912,0.91205,0.91185,0.9119,154400001.0
2009-10-20 12:06:00,0.9119,0.91195,0.9117,0.9117,303800000.0
2009-10-20 12:07:00,0.9117,0.91175,0.9115,0.9115,329599999.0
2009-10-20 12:08:00,0.9115,0.91165,0.91145,0.9115,529599999.0
2009-10-20 12:09:00,0.9115,0.9116,0.9115,0.91155,386099999.0
2009-10-20 12:10:00,0.91155,0.91175,0.9115,0.91175,646199995.0
2009-10-20 12:11:00,0.91175,0.91175,0.91155,0.91155,330400000.0
2009-10-20 12:12:00,0.9116,0.9116,0.91135,0.9114,511000000.0
2009-10-20 12:13:00,0.91145,0.9115,0.91135,0.91145,250200000.0
2009-10-20 12:14:00,0.9114,0.9115,0.9114,0.91145,448700000.0
2009-10-20 12:15:00,0.9114,0.91165,0.9114,0.91155,355700000.0
2009-10-20 12:16:00,0.91155,0.9116,0.91135,0.91145,390600000.0
2009-10-20 12:17:00,0.9114,0.9115,0.9114,0.91145,395500000.0
2009-10-20 12:18:00,0.91145,0.9117,0.9114,0.9115,294100001.0
2009-10-20 12:19:00,0.9115,0.91175,0.9115,0.9117,839000000.0
2009-10-20 12:20:00,0.9117,0.912,0.91165,0.91195,749299999.0
2009-10-20 12:21:00,0.91195,0.9121,0.91185,0.912,725299998.0
2009-10-20 12:22:00,0.912,0.91215,0.912,0.91215,345099999.0
2009-10-20 12:23:00,0.9121,0.91215,0.91205,0.91215,537299998.0
2009-10-20 12:24:00,0.91215,0.91235,0.9121,0.91235,624300003.0
2009-10-20 12:25:00,0.91235,0.91235,0.9123,0.9123,415500000.0
2009-10-20 12:26:00,0.9123,0.9124,0.91205,0.91225,481700001.0
2009-10-20 12:27:00,0.91225,0.91235,0.91205,0.9123,777900001.0
2009-10-20 12:28:00,0.9123,0.9123,0.91205,0.9121,143000000.0
2009-10-20 12:29:00,0.9121,0.9122,0.91205,0.91215,119200000.0
2009-10-20 12:30:00,0.91215,0.91215,0.91205,0.91205,295600000.0
2009-10-20 12:31:00,0.91205,0.91215,0.912,0.9121,394099999.0
2009-10-20 12:32:00,0.9121,0.9121,0.912,0.9121,174800001.0
2009-10-20 12:33:00,0.9121,0.91215,0.91205,0.91205,418500000.0
2009-10-20 12:34:00,0.91205,0.9121,0.91205,0.91205,332900000.0
2009-10-20 12:35:00,0.91205,0.9121,0.91205,0.91205,311200000.0
2009-10-20 12:36:00,0.91205,0.91215,0.91205,0.91205,430699999.0
2009-10-20 12:37:00,0.91205,0.91205,0.912,0.91205,590099999.0
2009-10-20 12:38:00,0.91205,0.91205,0.91195,0.912,196800000.0
2009-10-20 12:39:00,0.912,0.91215,0.9119,0.9119,512099999.0
2009-10-20 12:40:00,0.9119,0.9119,0.91175,0.9118,594300000.0
2009-10-20 12:41:00,0.91185,0.91195,0.91185,0.91195,759100000.0
2009-10-20 12:42:00,0.91195,0.912,0.91185,0.9119,552700000.0
2009-10-20 12:43:00,0.91195,0.91205,0.91195,0.91205,632299997.0
2009-10-20 12:44:00,0.91205,0.91235,0.91205,0.91235,586799998.0
2009-10-20 12:45:00,0.91235,0.9124,0.9121,0.91215,483000000.0
2009-10-20 12:46:00,0.91215,0.91215,0.91165,0.91165,671700000.0
2009-10-20 12:47:00,0.91165,0.91175,0.9116,0.91175,492800000.0
2009-10-20 12:48:00,0.91175,0.91185,0.9117,0.91185,284399999.0
2009-10-20 12:49:00,0.91185,0.912,0.91185,0.91195,707599998.0
2009-10-20 12:50:00,0.91195,0.91195,0.91155,0.9116,586600000.0
2009-10-20 12:51:00,0.9116,0.91175,0.91145,0.91175,379900000.0
2009-10-20 12:52:00,0.91175,0.91175,0.9116,0.91165,410100000.0
2009-10-20 12:53:00,0.91165,0.91165,0.91135,0.9114,618800000.0
2009-10-20 12:54:00,0.9114,0.91155,0.9114,0.91155,399699999.0
2009-10-20 12:55:00,0.91155,0.9116,0.9115,0.9116,349500000.0
2009-10-20 12:56:00,0.91155,0.9118,0.9115,0.9118,628100000.0
2009-10-20 12:57:00,0.9118,0.91185,0.9117,0.91175,402100000.0
2009-10-20 12:58:00,0.91175,0.91185,0.9117,0.91175,281700000.0
2009-10-20 12:59:00,0.9118,0.91195,0.9118,0.91195,408000001.0
2009-10-20 13:00:00,0.91195,0.912,0.91175,0.9118,469199998.0
2009-10-20 13:01:00,0.9118,0.91185,0.91175,0.91185,673800000.0
2009-10-20 13:02:00,0.91185,0.91195,0.9118,0.91185,730800003.0
2009-10-20 13:03:00,0.91185,0.9119,0.9118,0.91185,781899996.0
2009-10-20 13:04:00,0.91185,0.9119,0.9117,0.9117,399400000.0
2009-10-20 13:05:00,0.91175,0.9118,0.9115,0.91155,623100001.0
2009-10-20 13:06:00,0.91155,0.9116,0.9114,0.9114,418100000.0
2009-10-20 13:07:00,0.91145,0.9115,0.9114,0.9115,588399999.0
2009-10-20 13:08:00,0.9115,0.9115,0.9114,0.9115,335299999.0
2009-10-20 13:09:00,0.9115,0.9115,0.91145,0.9115,544500005.0
2009-10-20 13:10:00,0.9115,0.91155,0.9115,0.91155,41600000.0
2009-10-20 13:11:00,0.9116,0.91195,0.91155,0.91185,160630000.0
2009-10-20 13:12:00,0.91185,0.91185,0.9115,0.9116,219900000.0
2009-10-20 13:13:00,0.9116,0.9116,0.91145,0.9115,304900000.0
2009-10-20 13:14:00,0.91155,0.9116,0.9115,0.9116,225600000.0
2009-10-20 13:15:00,0.9116,0.9116,0.9115,0.91155,149200000.0
2009-10-20 13:16:00,0.91155,0.9116,0.9115,0.9116,238300000.0
2009-10-20 13:17:00,0.9116,0.91165,0.9116,0.9116,66400000.0
2009-10-20 13:18:00,0.9116,0.9116,0.9116,0.9116,152000000.0
2009-10-20 13:19:00,0.9116,0.91165,0.9111,0.9112,657400002.0
2009-10-20 13:20:00,0.9112,0.9113,0.9112,0.91125,775600000.0
2009-10-20 13:21:00,0.91125,0.91135,0.91105,0.9112,771899999.0
2009-10-20 13:22:00,0.9112,0.91145,0.91105,0.9114,571300003.0
2009-10-20 13:23:00,0.91145,0.9115,0.91125,0.91135,562299998.0
2009-10-20 13:24:00,0.91135,0.91135,0.91105,0.9111,494600002.0
2009-10-20 13:25:00,0.9111,0.91125,0.91105,0.91125,614800004.0
2009-10-20 13:26:00,0.91125,0.91125,0.91105,0.9112,606399998.0
2009-10-20 13:27:00,0.9112,0.91125,0.9111,0.9112,412200000.0
2009-10-20 13:28:00,0.9112,0.9114,0.9112,0.9113,567400001.0
2009-10-20 13:29:00,0.9113,0.9114,0.91125,0.9113,509400000.0
2009-10-20 13:30:00,0.9113,0.9114,0.91105,0.91115,728900001.0
2009-10-20 13:31:00,0.91115,0.91125,0.911,0.9111,610700002.0
2009-10-20 13:32:00,0.9111,0.91145,0.91105,0.91135,823000000.0
2009-10-20 13:33:00,0.91135,0.91155,0.9113,0.91145,635300000.0
2009-10-20 13:34:00,0.91145,0.9118,0.9114,0.91175,644400000.0
2009-10-20 13:35:00,0.9117,0.9119,0.9117,0.9119,421800000.0
2009-10-20 13:36:00,0.9119,0.9119,0.91155,0.91155,729399999.0
2009-10-20 13:37:00,0.91155,0.91165,0.9115,0.91165,650900000.0
2009-10-20 13:38:00,0.9116,0.91175,0.9115,0.91175,604100000.0
2009-10-20 13:39:00,0.91175,0.9118,0.9117,0.9117,658400000.0
2009-10-20 13:40:00,0.9117,0.91175,0.91165,0.91165,428900000.0
2009-10-20 13:41:00,0.91165,0.91165,0.91125,0.9116,545099999.0
2009-10-20 13:42:00,0.9116,0.9116,0.9112,0.9112,532200000.0
2009-10-20 13:43:00,0.9112,0.91165,0.9112,0.91155,1237400006.0
2009-10-20 13:44:00,0.91155,0.9118,0.91155,0.91165,227800001.0
2009-10-20 13:45:00,0.9116,0.91175,0.9116,0.9117,213800000.0
2009-10-20 13:46:00,0.9117,0.9117,0.9115,0.91165,412399999.0
2009-10-20 13:47:00,0.91165,0.9118,0.9116,0.9117,327900000.0
2009-10-20 13:48:00,0.9118,0.9119,0.9117,0.9117,548300000.0
2009-10-20 13:49:00,0.9117,0.91185,0.9117,0.91185,100200000.0
2009-10-20 13:50:00,0.91185,0.912,0.91175,0.91185,148060000.0
2009-10-20 13:51:00,0.91185,0.912,0.91185,0.91195,196200000.0
2009-10-20 13:52:00,0.91195,0.91215,0.91185,0.91205,174190000.0
2009-10-20 13:53:00,0.91195,0.9123,0.91195,0.9122,526699998.0
2009-10-20 13:54:00,0.91225,0.91225,0.91215,0.9122,357200001.0
2009-10-20 13:55:00,0.9122,0.9122,0.9121,0.91215,152100000.0
2009-10-20 13:56:00,0.91215,0.9122,0.91205,0.9122,276199999.0
2009-10-20 13:57:00,0.9122,0.9122,0.912,0.912,197500000.0
2009-10-20 13:58:00,0.912,0.9126,0.912,0.91255,433100000.0
2009-10-20 13:59:00,0.91255,0.91255,0.91215,0.91215,352899999.0
2009-10-20 14:00:00,0.9122,0.91225,0.9121,0.91215,250400000.0
2009-10-20 14:01:00,0.91215,0.9122,0.9121,0.9122,197600000.0
2009-10-20 14:02:00,0.9122,0.91245,0.9121,0.91235,261600001.0
2009-10-20 14:03:00,0.91235,0.9125,0.91235,0.9124,201899999.0
2009-10-20 14:04:00,0.91235,0.91235,0.91215,0.91215,435000000.0
2009-10-20 14:05:00,0.91215,0.91215,0.9121,0.9121,132800000.0
2009-10-20 14:06:00,0.9121,0.91235,0.9121,0.91235,335700000.0
2009-10-20 14:07:00,0.91235,0.91235,0.91225,0.91235,239900000.0
2009-10-20 14:08:00,0.9123,0.91235,0.91215,0.91215,33500000.0
2009-10-20 14:09:00,0.91215,0.91215,0.912,0.91205,235700001.0
2009-10-20 14:10:00,0.91205,0.91215,0.91205,0.91215,134400000.0
2009-10-20 14:11:00,0.9121,0.91215,0.91205,0.91205,290099997.0
2009-10-20 14:12:00,0.9121,0.9121,0.91205,0.91205,118000000.0
2009-10-20 14:13:00,0.91205,0.91205,0.91185,0.9119,316400000.0
2009-10-20 14:14:00,0.9119,0.912,0.91165,0.91165,558800000.0
2009-10-20 14:15:00,0.91165,0.91185,0.9116,0.9118,656200000.0
2009-10-20 14:16:00,0.9118,0.9119,0.9118,0.91185,460899999.0
2009-10-20 14:17:00,0.91185,0.91185,0.91175,0.9118,188900000.0
2009-10-20 14:18:00,0.9118,0.9118,0.91175,0.9118,328400000.0
2009-10-20 14:19:00,0.9118,0.91185,0.9117,0.9117,782800002.0
2009-10-20 14:20:00,0.9117,0.91175,0.91095,0.911,1975600008.0
2009-10-20 14:21:00,0.91105,0.91115,0.911,0.91115,1617600003.0
2009-10-20 14:22:00,0.91115,0.91115,0.9109,0.9109,1878300007.0
2009-10-20 14:23:00,0.9109,0.91095,0.9104,0.91045,1251099999.0
2009-10-20 14:24:00,0.91045,0.9105,0.91005,0.91045,1106600000.0
2009-10-20 14:25:00,0.91045,0.9106,0.9104,0.91045,713000001.0
2009-10-20 14:26:00,0.91045,0.9105,0.91035,0.91045,745899997.0
2009-10-20 14:27:00,0.9104,0.91045,0.91035,0.9104,619500001.0
2009-10-20 14:28:00,0.9104,0.91065,0.91035,0.91035,897000000.0
2009-10-20 14:29:00,0.9103,0.91055,0.9102,0.91045,690799998.0
2009-10-20 14:30:00,0.91045,0.91135,0.91035,0.9108,998630001.0
2009-10-20 14:31:00,0.91085,0.91115,0.9107,0.91115,1362799995.0
2009-10-20 14:32:00,0.91115,0.91115,0.9106,0.9108,1135200002.0
2009-10-20 14:33:00,0.91085,0.9109,0.91075,0.91075,780699996.0
2009-10-20 14:34:00,0.91075,0.91105,0.9107,0.911,812000001.0
2009-10-20 14:35:00,0.911,0.911,0.91075,0.911,1334200006.0
2009-10-20 14:36:00,0.911,0.91105,0.91045,0.9107,804200000.0
2009-10-20 14:37:00,0.9107,0.9108,0.9105,0.9105,713400000.0
2009-10-20 14:38:00,0.9105,0.91075,0.9105,0.91075,635899999.0
2009-10-20 14:39:00,0.91075,0.9108,0.91065,0.91075,588700001.0
2009-10-20 14:40:00,0.91075,0.91085,0.9107,0.9107,594600000.0
2009-10-20 14:41:00,0.9107,0.9107,0.9105,0.9106,809600000.0
2009-10-20 14:42:00,0.9106,0.9107,0.9106,0.91065,436400000.0
2009-10-20 14:43:00,0.91065,0.9108,0.9106,0.9108,581399998.0
2009-10-20 14:44:00,0.9108,0.9108,0.91065,0.9107,275100000.0
2009-10-20 14:45:00,0.9107,0.91075,0.91065,0.9107,255499999.0
2009-10-20 14:46:00,0.9107,0.91075,0.91065,0.9107,177400000.0
2009-10-20 14:47:00,0.9107,0.91075,0.9106,0.91065,185800000.0
2009-10-20 14:48:00,0.9106,0.91075,0.9106,0.91075,406899999.0
2009-10-20 14:49:00,0.9107,0.9108,0.91065,0.91065,597600001.0
2009-10-20 14:50:00,0.91065,0.9107,0.91055,0.91055,325000000.0
2009-10-20 14:51:00,0.91055,0.91055,0.9101,0.9101,979500004.0
2009-10-20 14:52:00,0.9101,0.9101,0.9091,0.9091,992300003.0
2009-10-20 14:53:00,0.90915,0.9095,0.9091,0.90935,1326400000.0
2009-10-20 14:54:00,0.90935,0.9095,0.90925,0.9093,1084499999.0
2009-10-20 14:55:00,0.9093,0.90945,0.9091,0.90915,1563000002.0
2009-10-20 14:56:00,0.90915,0.9092,0.90905,0.90905,1010600001.0
2009-10-20 14:57:00,0.90905,0.90905,0.90835,0.90845,880400001.0
2009-10-20 14:58:00,0.90845,0.90895,0.9084,0.90885,1400900003.0
2009-10-20 14:59:00,0.90885,0.9089,0.9087,0.90885,894399999.0
2009-10-20 15:00:00,0.9089,0.909,0.9088,0.90885,890900000.0
2009-10-20 15:01:00,0.90885,0.9089,0.90865,0.9088,1150100002.0
2009-10-20 15:02:00,0.9088,0.909,0.90875,0.90895,1246299997.0
2009-10-20 15:03:00,0.90895,0.9094,0.90895,0.90935,1294299997.0
2009-10-20 15:04:00,0.90935,0.9095,0.90915,0.90925,1224400001.0
2009-10-20 15:05:00,0.90925,0.90935,0.9091,0.90935,1090400001.0
2009-10-20 15:06:00,0.90935,0.90935,0.90905,0.9091,1001700002.0
2009-10-20 15:07:00,0.9091,0.9092,0.9089,0.909,851100001.0
2009-10-20 15:08:00,0.90895,0.90915,0.90895,0.9091,409000000.0
2009-10-20 15:09:00,0.90915,0.9093,0.9091,0.90925,480300000.0
2009-10-20 15:10:00,0.90925,0.90945,0.90925,0.9093,565200001.0
2009-10-20 15:11:00,0.9093,0.9093,0.90915,0.9092,431300001.0
2009-10-20 15:12:00,0.9092,0.90935,0.9092,0.9093,458600000.0
2009-10-20 15:13:00,0.9093,0.90945,0.9093,0.9093,592100002.0
2009-10-20 15:14:00,0.9093,0.9093,0.9091,0.90915,649700001.0
2009-10-20 15:15:00,0.90915,0.9092,0.90895,0.909,491199999.0
2009-10-20 15:16:00,0.909,0.9091,0.9088,0.9091,523599998.0
2009-10-20 15:17:00,0.90905,0.90915,0.90885,0.9091,490799999.0
2009-10-20 15:18:00,0.90915,0.9092,0.9091,0.9092,402500000.0
2009-10-20 15:19:00,0.9092,0.90925,0.909,0.9092,395200000.0
2009-10-20 15:20:00,0.9092,0.9092,0.90895,0.909,463700001.0
2009-10-20 15:21:00,0.909,0.90925,0.909,0.9092,516400000.0
2009-10-20 15:22:00,0.9092,0.9092,0.909,0.909,300899999.0
2009-10-20 15:23:00,0.909,0.9091,0.909,0.90905,407399995.0
2009-10-20 15:24:00,0.90905,0.9091,0.90885,0.90885,342100000.0
2009-10-20 15:25:00,0.90885,0.90885,0.90865,0.9087,489300000.0
2009-10-20 15:26:00,0.9087,0.90885,0.90865,0.90875,356000000.0
2009-10-20 15:27:00,0.90875,0.90885,0.90875,0.9088,223900000.0
2009-10-20 15:28:00,0.9088,0.90885,0.90875,0.9088,349900001.0
2009-10-20 15:29:00,0.9088,0.90885,0.90875,0.90875,417000001.0
2009-10-20 15:30:00,0.90875,0.90885,0.9086,0.9086,550199999.0
2009-10-20 15:31:00,0.90865,0.90865,0.9084,0.90855,599800000.0
2009-10-20 15:32:00,0.90855,0.9087,0.9084,0.90865,832799998.0
2009-10-20 15:33:00,0.90865,0.9087,0.90825,0.90835,657899999.0
2009-10-20 15:34:00,0.9083,0.9084,0.9082,0.90835,1126299997.0
2009-10-20 15:35:00,0.90835,0.9085,0.90815,0.90815,1163599995.0
2009-10-20 15:36:00,0.90815,0.9082,0.9081,0.90815,1103900002.0
2009-10-20 15:37:00,0.90815,0.90845,0.90815,0.9083,1279599998.0
2009-10-20 15:38:00,0.90835,0.9084,0.90825,0.90835,1056400006.0
2009-10-20 15:39:00,0.90835,0.90835,0.90805,0.9081,828600000.0
2009-10-20 15:40:00,0.9081,0.9084,0.908,0.90835,1101599998.0
2009-10-20 15:41:00,0.9084,0.9086,0.90835,0.9086,1283400001.0
2009-10-20 15:42:00,0.9086,0.9088,0.90845,0.90875,1052400000.0
2009-10-20 15:43:00,0.90875,0.9088,0.90845,0.9086,1480000004.0
2009-10-20 15:44:00,0.9087,0.9091,0.9087,0.90905,1090600001.0
2009-10-20 15:45:00,0.90905,0.90915,0.90865,0.90875,1236000002.0
2009-10-20 15:46:00,0.90875,0.90885,0.9087,0.9088,1159500002.0
2009-10-20 15:47:00,0.9088,0.9092,0.9088,0.90905,1335599997.0
2009-10-20 15:48:00,0.90905,0.90905,0.90885,0.9089,831600001.0
2009-10-20 15:49:00,0.9089,0.90915,0.9089,0.90905,998299999.0
2009-10-20 15:50:00,0.9091,0.90925,0.90905,0.90915,1011100001.0
2009-10-20 15:51:00,0.90915,0.9095,0.909,0.909,1111099998.0
2009-10-20 15:52:00,0.90905,0.9092,0.909,0.9092,1035999997.0
2009-10-20 15:53:00,0.9092,0.9092,0.90905,0.90905,460499999.0
2009-10-20 15:54:00,0.90905,0.90905,0.909,0.90905,704399999.0
2009-10-20 15:55:00,0.90905,0.9092,0.90905,0.90915,1078299999.0
2009-10-20 15:56:00,0.90915,0.90915,0.90885,0.90885,1212299998.0
2009-10-20 15:57:00,0.90885,0.9089,0.90865,0.9088,960099993.0
2009-10-20 15:58:00,0.9088,0.90885,0.90845,0.9085,1023200004.0
2009-10-20 15:59:00,0.9085,0.90855,0.9084,0.90845,792100002.0
2009-10-20 16:00:00,0.90845,0.9086,0.90835,0.90835,958399998.0
2009-10-20 16:01:00,0.9084,0.9086,0.9084,0.9085,432499998.0
2009-10-20 16:02:00,0.9085,0.90855,0.9083,0.90835,825799999.0
2009-10-20 16:03:00,0.90835,0.90845,0.90835,0.90835,592400000.0
2009-10-20 16:04:00,0.90835,0.9084,0.9077,0.9077,864200001.0
2009-10-20 16:05:00,0.90765,0.908,0.90765,0.90785,1144499996.0
2009-10-20 16:06:00,0.9078,0.9079,0.90705,0.90715,801899999.0
2009-10-20 16:07:00,0.90715,0.9072,0.907,0.9072,1250799999.0
2009-10-20 16:08:00,0.90725,0.90735,0.9072,0.9073,774500000.0
2009-10-20 16:09:00,0.90735,0.90765,0.9073,0.90765,712299998.0
2009-10-20 16:10:00,0.9076,0.9077,0.90735,0.9074,840600000.0
2009-10-20 16:11:00,0.9074,0.9076,0.90725,0.9074,773699999.0
2009-10-20 16:12:00,0.9074,0.90745,0.90725,0.9073,669630001.0
2009-10-20 16:13:00,0.90725,0.9074,0.9071,0.90715,803100003.0
2009-10-20 16:14:00,0.9071,0.9072,0.907,0.90715,874400000.0
2009-10-20 16:15:00,0.9071,0.9074,0.9071,0.90735,1006999999.0
2009-10-20 16:16:00,0.90735,0.9077,0.9073,0.90765,766099999.0
2009-10-20 16:17:00,0.9076,0.90775,0.9075,0.90755,869899997.0
2009-10-20 16:18:00,0.9075,0.9077,0.9073,0.90755,857409999.0
2009-10-20 16:19:00,0.90755,0.90785,0.9075,0.90775,1252059994.0
2009-10-20 16:20:00,0.90775,0.90785,0.9077,0.9078,1349809999.0
2009-10-20 16:21:00,0.9078,0.9078,0.9075,0.9075,1199199998.0
2009-10-20 16:22:00,0.9075,0.9075,0.9074,0.90745,819299998.0
2009-10-20 16:23:00,0.90745,0.9076,0.9074,0.9075,933909997.0
2009-10-20 16:24:00,0.9075,0.90755,0.9074,0.90745,654300000.0
2009-10-20 16:25:00,0.90745,0.9075,0.9074,0.9074,775319996.0
2009-10-20 16:26:00,0.9074,0.90755,0.90735,0.90755,528500002.0
2009-10-20 16:27:00,0.90755,0.90815,0.90755,0.90815,1161700002.0
2009-10-20 16:28:00,0.90815,0.90825,0.908,0.9081,499400000.0
2009-10-20 16:29:00,0.9081,0.9082,0.90795,0.908,411100000.0
2009-10-20 16:30:00,0.908,0.90835,0.9079,0.908,966100001.0
2009-10-20 16:31:00,0.90805,0.90835,0.90805,0.90835,653619999.0
2009-10-20 16:32:00,0.90835,0.90845,0.90825,0.90845,871399998.0
2009-10-20 16:33:00,0.90845,0.90855,0.90845,0.90855,766930003.0
2009-10-20 16:34:00,0.9086,0.9086,0.9085,0.9086,377520000.0
2009-10-20 16:35:00,0.9086,0.9086,0.9085,0.9086,602100000.0
2009-10-20 16:36:00,0.9086,0.9086,0.90835,0.9084,504000000.0
2009-10-20 16:37:00,0.9084,0.9085,0.9083,0.9084,551400001.0
2009-10-20 16:38:00,0.9084,0.9084,0.90825,0.90835,608600001.0
2009-10-20 16:39:00,0.90835,0.9085,0.9083,0.90835,432310000.0
2009-10-20 16:40:00,0.9084,0.9086,0.90835,0.90855,697900000.0
2009-10-20 16:41:00,0.90855,0.9086,0.9083,0.90835,1298200005.0
2009-10-20 16:42:00,0.9084,0.9085,0.9084,0.9085,890400000.0
2009-10-20 16:43:00,0.90855,0.9086,0.9085,0.90855,699000002.0
2009-10-20 16:44:00,0.90855,0.90885,0.90855,0.9088,717800000.0
2009-10-20 16:45:00,0.90875,0.9088,0.9085,0.9085,418800000.0
2009-10-20 16:46:00,0.9085,0.9086,0.90845,0.90855,976509997.0
2009-10-20 16:47:00,0.90855,0.90925,0.90855,0.90915,764000000.0
2009-10-20 16:48:00,0.90915,0.90915,0.90885,0.9089,439399998.0
2009-10-20 16:49:00,0.9089,0.90905,0.90885,0.909,485000000.0
2009-10-20 16:50:00,0.909,0.9093,0.909,0.9092,830700002.0
2009-10-20 16:51:00,0.9092,0.90925,0.90885,0.90885,403600000.0
2009-10-20 16:52:00,0.90885,0.90885,0.9087,0.9087,518000000.0
2009-10-20 16:53:00,0.9087,0.90875,0.90865,0.9087,521999999.0
2009-10-20 16:54:00,0.90875,0.90905,0.90875,0.909,774809998.0
2009-10-20 16:55:00,0.909,0.90905,0.909,0.909,672000000.0
2009-10-20 16:56:00,0.909,0.90905,0.90895,0.90895,187800001.0
2009-10-20 16:57:00,0.90895,0.9092,0.90875,0.9091,686499999.0
2009-10-20 16:58:00,0.9091,0.90915,0.90895,0.90905,731009999.0
2009-10-20 16:59:00,0.90905,0.9091,0.9083,0.90855,1126800000.0
2009-10-20 17:00:00,0.90855,0.90865,0.90835,0.9085,1008900001.0
2009-10-20 17:01:00,0.9085,0.90855,0.9083,0.90845,914900004.0
2009-10-20 17:02:00,0.90845,0.90845,0.90815,0.90815,635599999.0
2009-10-20 17:03:00,0.90815,0.90815,0.908,0.90815,1184119998.0
2009-10-20 17:04:00,0.90815,0.90815,0.9077,0.90775,813299998.0
2009-10-20 17:05:00,0.90775,0.90775,0.9075,0.9076,735099995.0
2009-10-20 17:06:00,0.9076,0.90795,0.90755,0.90795,1012630001.0
2009-10-20 17:07:00,0.9079,0.9081,0.9079,0.90795,764100000.0
2009-10-20 17:08:00,0.9079,0.90805,0.9078,0.90785,954900002.0
2009-10-20 17:09:00,0.90785,0.908,0.90785,0.9079,864800000.0
2009-10-20 17:10:00,0.9079,0.9079,0.90775,0.90775,947810001.0
2009-10-20 17:11:00,0.9078,0.908,0.9077,0.90795,884700001.0
2009-10-20 17:12:00,0.908,0.9081,0.90795,0.9081,1084849996.0
2009-10-20 17:13:00,0.9081,0.9083,0.9081,0.90825,544400000.0
2009-10-20 17:14:00,0.90825,0.90825,0.90815,0.90825,498900000.0
2009-10-20 17:15:00,0.90825,0.9083,0.9082,0.9083,896100000.0
2009-10-20 17:16:00,0.9083,0.9085,0.90825,0.90845,569300002.0
2009-10-20 17:17:00,0.90845,0.90865,0.9084,0.9085,747499995.0
2009-10-20 17:18:00,0.9085,0.9088,0.90845,0.90855,530099998.0
2009-10-20 17:19:00,0.90855,0.90875,0.90855,0.90855,521499999.0
2009-10-20 17:20:00,0.90855,0.90855,0.90835,0.9085,865300001.0
2009-10-20 17:21:00,0.9085,0.9085,0.90845,0.90845,473800000.0
2009-10-20 17:22:00,0.90845,0.9085,0.90825,0.90825,618800000.0
2009-10-20 17:23:00,0.90825,0.90845,0.9082,0.90845,378600000.0
2009-10-20 17:24:00,0.90845,0.9086,0.90845,0.9086,200810000.0
2009-10-20 17:25:00,0.9086,0.9087,0.90855,0.90865,383100000.0
2009-10-20 17:26:00,0.90865,0.90865,0.9085,0.9086,740710000.0
2009-10-20 17:27:00,0.9086,0.90875,0.90845,0.90845,696500001.0
2009-10-20 17:28:00,0.9085,0.90875,0.9085,0.90865,1041299999.0
2009-10-20 17:29:00,0.90865,0.9087,0.9085,0.90855,1032420002.0
2009-10-20 17:30:00,0.90855,0.9087,0.90835,0.9087,1072459999.0
2009-10-20 17:31:00,0.9087,0.9088,0.90855,0.9088,960919998.0
2009-10-20 17:32:00,0.9088,0.90885,0.9084,0.90845,976060000.0
2009-10-20 17:33:00,0.90845,0.90855,0.9084,0.9085,1010760001.0
2009-10-20 17:34:00,0.9085,0.90865,0.9085,0.90865,947119996.0
2009-10-20 17:35:00,0.90865,0.9088,0.90865,0.9088,752610000.0
2009-10-20 17:36:00,0.9088,0.9093,0.9088,0.9093,1049110000.0
2009-10-20 17:37:00,0.9093,0.9093,0.90895,0.909,491909998.0
2009-10-20 17:38:00,0.909,0.909,0.90875,0.9088,843199999.0
2009-10-20 17:39:00,0.9087,0.90915,0.9086,0.90905,567100000.0
2009-10-20 17:40:00,0.90905,0.9092,0.9089,0.9092,530500002.0
2009-10-20 17:41:00,0.9092,0.9093,0.9091,0.9092,553199998.0
2009-10-20 17:42:00,0.9092,0.9093,0.9091,0.9092,727309997.0
2009-10-20 17:43:00,0.90925,0.90945,0.9092,0.9094,861610002.0
2009-10-20 17:44:00,0.9094,0.9096,0.90935,0.90955,780000000.0
2009-10-20 17:45:00,0.90955,0.90955,0.9093,0.9093,530510001.0
2009-10-20 17:46:00,0.9093,0.9093,0.90885,0.9089,494400000.0
2009-10-20 17:47:00,0.9089,0.90895,0.90875,0.9088,512909999.0
2009-10-20 17:48:00,0.9088,0.9089,0.90875,0.9089,364000000.0
2009-10-20 17:49:00,0.9089,0.90915,0.9089,0.9091,592300002.0
2009-10-20 17:50:00,0.9091,0.9096,0.9091,0.90955,849830001.0
2009-10-20 17:51:00,0.90955,0.90955,0.90935,0.9095,815299997.0
2009-10-20 17:52:00,0.9095,0.90975,0.9095,0.90975,379899999.0
2009-10-20 17:53:00,0.90975,0.9098,0.90955,0.9096,752099999.0
2009-10-20 17:54:00,0.90955,0.9097,0.9093,0.90965,681500001.0
2009-10-20 17:55:00,0.90965,0.91015,0.9096,0.91015,804010003.0
2009-10-20 17:56:00,0.91015,0.91015,0.90985,0.90985,618300000.0
2009-10-20 17:57:00,0.90985,0.90995,0.9097,0.90975,590300000.0
2009-10-20 17:58:00,0.90975,0.91,0.90975,0.9098,865410001.0
2009-10-20 17:59:00,0.90985,0.90995,0.9098,0.90985,662799999.0
2009-10-20 18:00:00,0.90985,0.91005,0.9097,0.90985,541940000.0
2009-10-20 18:01:00,0.90985,0.91005,0.90985,0.91005,447100000.0
2009-10-20 18:02:00,0.91005,0.91005,0.90985,0.9099,337010000.0
2009-10-20 18:03:00,0.9099,0.91015,0.9099,0.91005,322100000.0
2009-10-20 18:04:00,0.91005,0.91015,0.91005,0.9101,298599999.0
2009-10-20 18:05:00,0.9101,0.9101,0.9098,0.90985,347300000.0
2009-10-20 18:06:00,0.90985,0.9099,0.90975,0.90985,886799999.0
2009-10-20 18:07:00,0.90985,0.9103,0.90985,0.91015,966599998.0
2009-10-20 18:08:00,0.9103,0.91045,0.91025,0.91025,816400003.0
2009-10-20 18:09:00,0.9102,0.9105,0.9102,0.91035,482699999.0
2009-10-20 18:10:00,0.9104,0.91045,0.9103,0.91035,490900000.0
2009-10-20 18:11:00,0.91035,0.91045,0.9102,0.9102,469399999.0
2009-10-20 18:12:00,0.91025,0.91035,0.91015,0.9102,429800001.0
2009-10-20 18:13:00,0.9102,0.9104,0.9102,0.91025,282000000.0
2009-10-20 18:14:00,0.91025,0.9104,0.91025,0.9104,670099996.0
2009-10-20 18:15:00,0.9104,0.9104,0.9102,0.9103,921800001.0
2009-10-20 18:16:00,0.9103,0.9104,0.91025,0.9104,493699998.0
2009-10-20 18:17:00,0.9104,0.9105,0.9104,0.91045,656410001.0
2009-10-20 18:18:00,0.91045,0.9105,0.91045,0.9105,232700000.0
2009-10-20 18:19:00,0.91045,0.9105,0.9104,0.9105,782800004.0
2009-10-20 18:20:00,0.9105,0.91055,0.9105,0.91055,454500000.0
2009-10-20 18:21:00,0.91055,0.91095,0.9105,0.91075,475510000.0
2009-10-20 18:22:00,0.91075,0.91075,0.9105,0.91055,455210000.0
2009-10-20 18:23:00,0.91055,0.91055,0.9105,0.91055,230099999.0
2009-10-20 18:24:00,0.9106,0.91065,0.91055,0.9106,49600000.0
2009-10-20 18:25:00,0.9106,0.91065,0.91055,0.91065,182309998.0
2009-10-20 18:26:00,0.91065,0.91065,0.91055,0.91055,67100000.0
2009-10-20 18:27:00,0.91055,0.91095,0.91055,0.91095,298200000.0
2009-10-20 18:28:00,0.91095,0.91115,0.9108,0.91085,702000001.0
2009-10-20 18:29:00,0.91085,0.9109,0.9107,0.9107,380900000.0
2009-10-20 18:30:00,0.9107,0.9108,0.91055,0.91065,339300000.0
2009-10-20 18:31:00,0.91065,0.91095,0.9106,0.91095,380600000.0
2009-10-20 18:32:00,0.91095,0.9111,0.9109,0.9111,281700000.0
2009-10-20 18:33:00,0.9111,0.9112,0.9109,0.911,459999999.0
2009-10-20 18:34:00,0.911,0.9111,0.911,0.9111,492109999.0
2009-10-20 18:35:00,0.91105,0.9118,0.91095,0.9118,791830002.0
2009-10-20 18:36:00,0.9118,0.9118,0.91155,0.9116,696710002.0
2009-10-20 18:37:00,0.9116,0.9117,0.9116,0.91165,432800001.0
2009-10-20 18:38:00,0.91165,0.91185,0.91165,0.91185,535910000.0
2009-10-20 18:39:00,0.91185,0.91205,0.91185,0.91205,427699999.0
2009-10-20 18:40:00,0.912,0.91225,0.9119,0.91225,504200001.0
2009-10-20 18:41:00,0.9123,0.9124,0.9121,0.9121,537809999.0
2009-10-20 18:42:00,0.9121,0.9122,0.91205,0.91215,1158099999.0
2009-10-20 18:43:00,0.91215,0.91245,0.91205,0.91205,565500001.0
2009-10-20 18:44:00,0.9121,0.91225,0.912,0.912,500810000.0
2009-10-20 18:45:00,0.912,0.91215,0.912,0.9121,389700000.0
2009-10-20 18:46:00,0.9121,0.91215,0.91195,0.9121,318900000.0
2009-10-20 18:47:00,0.9121,0.9121,0.9118,0.9118,545700000.0
2009-10-20 18:48:00,0.91175,0.912,0.91175,0.912,544200002.0
2009-10-20 18:49:00,0.912,0.9121,0.912,0.9121,352810000.0
2009-10-20 18:50:00,0.9121,0.9121,0.91175,0.9118,586800001.0
2009-10-20 18:51:00,0.9118,0.91185,0.9117,0.91175,351300000.0
2009-10-20 18:52:00,0.9117,0.91175,0.9117,0.9117,333300000.0
2009-10-20 18:53:00,0.9117,0.9117,0.9117,0.9117,211500000.0
2009-10-20 18:54:00,0.9117,0.9117,0.91165,0.9117,194200000.0
2009-10-20 18:55:00,0.91165,0.91165,0.9116,0.9116,317200000.0
2009-10-20 18:56:00,0.9116,0.9121,0.9116,0.91185,550900000.0
2009-10-20 18:57:00,0.91185,0.912,0.91175,0.9119,548000000.0
2009-10-20 18:58:00,0.9119,0.91195,0.9118,0.91185,241400001.0
2009-10-20 18:59:00,0.91185,0.9122,0.91185,0.9122,587410001.0
2009-10-20 19:00:00,0.9122,0.91265,0.9122,0.91265,352010000.0
2009-10-20 19:01:00,0.91265,0.913,0.91265,0.913,270200000.0
2009-10-20 19:02:00,0.913,0.91325,0.9129,0.91315,505500000.0
2009-10-20 19:03:00,0.91315,0.9132,0.91295,0.91295,345900000.0
2009-10-20 19:04:00,0.913,0.913,0.91275,0.9128,277900000.0
2009-10-20 19:05:00,0.9128,0.9129,0.9127,0.91275,190600000.0
2009-10-20 19:06:00,0.9127,0.91275,0.9126,0.9126,223800000.0
2009-10-20 19:07:00,0.9126,0.91285,0.9126,0.91285,438300000.0
2009-10-20 19:08:00,0.91285,0.9129,0.9127,0.9127,296200000.0
2009-10-20 19:09:00,0.9127,0.91275,0.91265,0.91265,170800000.0
2009-10-20 19:10:00,0.9126,0.9127,0.9126,0.9127,183200000.0
2009-10-20 19:11:00,0.9127,0.91275,0.91245,0.91255,465199999.0
2009-10-20 19:12:00,0.91255,0.9126,0.91255,0.91255,156800000.0
2009-10-20 19:13:00,0.9126,0.91265,0.91255,0.9126,173100000.0
2009-10-20 19:14:00,0.9126,0.91265,0.91255,0.9126,195100000.0
2009-10-20 19:15:00,0.9126,0.9126,0.9125,0.9125,84000000.0
2009-10-20 19:16:00,0.9125,0.9125,0.91205,0.9122,244300000.0
2009-10-20 19:17:00,0.9122,0.91235,0.9122,0.9123,217600000.0
2009-10-20 19:18:00,0.9123,0.91235,0.91225,0.9123,81600000.0
2009-10-20 19:19:00,0.9123,0.9124,0.91225,0.91235,234300005.0
2009-10-20 19:20:00,0.9124,0.91245,0.9122,0.91235,141300000.0
2009-10-20 19:21:00,0.91235,0.91245,0.91235,0.9124,178700000.0
2009-10-20 19:22:00,0.9124,0.91245,0.9123,0.9123,242000000.0
2009-10-20 19:23:00,0.9123,0.91245,0.9123,0.91245,149600000.0
2009-10-20 19:24:00,0.9124,0.9124,0.9122,0.91225,168300000.0
2009-10-20 19:25:00,0.91225,0.91225,0.91205,0.91205,130400000.0
2009-10-20 19:26:00,0.91205,0.9121,0.9119,0.9119,260200000.0
2009-10-20 19:27:00,0.9119,0.91195,0.9119,0.9119,174500000.0
2009-10-20 19:28:00,0.9119,0.9119,0.9116,0.91185,311600002.0
2009-10-20 19:29:00,0.91185,0.912,0.91185,0.912,234200000.0
2009-10-20 19:30:00,0.912,0.9122,0.912,0.91215,322600000.0
2009-10-20 19:31:00,0.91215,0.9124,0.91215,0.9122,294900000.0
2009-10-20 19:32:00,0.9122,0.9122,0.9121,0.9121,280500000.0
2009-10-20 19:33:00,0.9121,0.9122,0.9119,0.9119,259900000.0
2009-10-20 19:34:00,0.9119,0.9119,0.91185,0.9119,195800000.0
2009-10-20 19:35:00,0.9119,0.912,0.9119,0.9119,274800000.0
2009-10-20 19:36:00,0.9119,0.91195,0.9118,0.9118,81300000.0
2009-10-20 19:37:00,0.9118,0.91185,0.91175,0.9118,83600000.0
2009-10-20 19:38:00,0.9118,0.9118,0.9118,0.9118,28000000.0
2009-10-20 19:39:00,0.9118,0.9118,0.91175,0.9118,162300000.0
2009-10-20 19:40:00,0.9118,0.9118,0.91175,0.91175,67300000.0
2009-10-20 19:41:00,0.91175,0.91195,0.91175,0.9119,94700000.0
2009-10-20 19:42:00,0.9119,0.912,0.9119,0.9119,218600000.0
2009-10-20 19:43:00,0.9119,0.91195,0.9119,0.9119,171900000.0
2009-10-20 19:44:00,0.91195,0.912,0.9119,0.9119,62600000.0
2009-10-20 19:45:00,0.91185,0.9123,0.91185,0.9122,480000001.0
2009-10-20 19:46:00,0.9122,0.9122,0.9121,0.91215,286400001.0
2009-10-20 19:47:00,0.91215,0.91215,0.91205,0.9121,204300001.0
2009-10-20 19:48:00,0.91205,0.91205,0.91185,0.91185,190100000.0
2009-10-20 19:49:00,0.91185,0.91185,0.9118,0.91185,178700000.0
2009-10-20 19:50:00,0.91185,0.91195,0.9118,0.91195,302300001.0
2009-10-20 19:51:00,0.9119,0.912,0.9119,0.91195,268200000.0
2009-10-20 19:52:00,0.91195,0.91205,0.91195,0.912,227000000.0
2009-10-20 19:53:00,0.912,0.912,0.91195,0.91195,188200000.0
2009-10-20 19:54:00,0.91195,0.91205,0.91195,0.912,211900003.0
2009-10-20 19:55:00,0.912,0.9121,0.912,0.9121,266500000.0
2009-10-20 19:56:00,0.91205,0.9121,0.91205,0.9121,85700000.0
2009-10-20 19:57:00,0.9121,0.9122,0.9121,0.91215,178900000.0
2009-10-20 19:58:00,0.91215,0.91225,0.91215,0.9122,311300000.0
2009-10-20 19:59:00,0.9122,0.91225,0.9122,0.91225,307000001.0
2009-10-20 20:00:00,0.91225,0.91225,0.91215,0.9122,166000000.0
2009-10-20 20:01:00,0.9122,0.9122,0.91205,0.9121,255800003.0
2009-10-20 20:02:00,0.9121,0.91215,0.9121,0.91215,176700000.0
2009-10-20 20:03:00,0.91215,0.91225,0.9121,0.9122,301000000.0
2009-10-20 20:04:00,0.9122,0.9125,0.9122,0.9124,527700001.0
2009-10-20 20:05:00,0.91235,0.9124,0.9123,0.91235,172800000.0
2009-10-20 20:06:00,0.9124,0.9125,0.9124,0.91245,311100000.0
2009-10-20 20:07:00,0.91245,0.91245,0.9124,0.9124,659600000.0
2009-10-20 20:08:00,0.9124,0.91245,0.91235,0.9124,332600001.0
2009-10-20 20:09:00,0.9124,0.9124,0.9124,0.9124,98100000.0
2009-10-20 20:10:00,0.9124,0.91245,0.91235,0.9124,229600000.0
2009-10-20 20:11:00,0.91245,0.91245,0.9123,0.91235,273400000.0
2009-10-20 20:12:00,0.91235,0.9124,0.9123,0.9123,310400000.0
2009-10-20 20:13:00,0.9123,0.9124,0.9123,0.91235,204800000.0
2009-10-20 20:14:00,0.91235,0.91235,0.9123,0.91235,153400000.0
2009-10-20 20:15:00,0.91235,0.91235,0.91225,0.91225,429700000.0
2009-10-20 20:16:00,0.91225,0.9123,0.91225,0.9123,50400000.0
2009-10-20 20:17:00,0.9123,0.9125,0.9122,0.9125,407300000.0
2009-10-20 20:18:00,0.9125,0.9125,0.91235,0.91245,453800001.0
2009-10-20 20:19:00,0.9125,0.91255,0.9124,0.9125,303200000.0
2009-10-20 20:20:00,0.9125,0.9125,0.91235,0.91235,425000000.0
2009-10-20 20:21:00,0.9124,0.9124,0.91225,0.91235,522700000.0
2009-10-20 20:22:00,0.9123,0.91235,0.91225,0.91225,160300000.0
2009-10-20 20:23:00,0.91225,0.9123,0.9122,0.9123,146700000.0
2009-10-20 20:24:00,0.9123,0.9124,0.91225,0.91235,180300000.0
2009-10-20 20:25:00,0.91235,0.9124,0.91225,0.91225,289100000.0
2009-10-20 20:26:00,0.91225,0.9123,0.91225,0.91225,326800000.0
2009-10-20 20:27:00,0.91225,0.91235,0.91225,0.9123,310300003.0
2009-10-20 20:28:00,0.9123,0.91245,0.9123,0.9123,170000000.0
2009-10-20 20:29:00,0.91235,0.9124,0.9123,0.9124,591700000.0
2009-10-20 20:30:00,0.9124,0.91245,0.9123,0.9123,404300000.0
2009-10-20 20:31:00,0.9123,0.9124,0.9123,0.9123,328000000.0
2009-10-20 20:32:00,0.9123,0.9125,0.9123,0.91245,319000000.0
2009-10-20 20:33:00,0.91245,0.9125,0.91245,0.9125,274000001.0
2009-10-20 20:34:00,0.9125,0.9125,0.9123,0.91235,226700000.0
2009-10-20 20:35:00,0.91235,0.91235,0.9123,0.9123,92200000.0
2009-10-20 20:36:00,0.9123,0.91235,0.9122,0.9122,129900000.0
2009-10-20 20:37:00,0.91215,0.91225,0.9121,0.9121,219100000.0
2009-10-20 20:38:00,0.9121,0.9121,0.91195,0.912,352800000.0
2009-10-20 20:39:00,0.912,0.912,0.9119,0.91195,277099999.0
2009-10-20 20:40:00,0.9119,0.9121,0.9119,0.91205,273800001.0
2009-10-20 20:41:00,0.912,0.91205,0.91185,0.91185,255300000.0
2009-10-20 20:42:00,0.9119,0.9122,0.9119,0.91215,273300000.0
2009-10-20 20:43:00,0.91215,0.91215,0.9121,0.91215,201300000.0
2009-10-20 20:44:00,0.91215,0.91215,0.9119,0.91195,246900000.0
2009-10-20 20:45:00,0.91195,0.91195,0.9119,0.9119,312000000.0
2009-10-20 20:46:00,0.9119,0.91195,0.9118,0.91185,284300000.0
2009-10-20 20:47:00,0.91185,0.912,0.91185,0.91195,236900000.0
2009-10-20 20:48:00,0.91195,0.91195,0.9119,0.9119,134600000.0
2009-10-20 20:49:00,0.9119,0.91205,0.9119,0.91195,256100002.0
2009-10-20 20:50:00,0.91195,0.912,0.91185,0.91195,280000001.0
2009-10-20 20:51:00,0.912,0.91225,0.912,0.91215,334200001.0
2009-10-20 20:52:00,0.91215,0.91235,0.91205,0.91225,523600001.0
2009-10-20 20:53:00,0.91225,0.91245,0.91225,0.9124,487400000.0
2009-10-20 20:54:00,0.9124,0.91245,0.9124,0.91245,128300000.0
2009-10-20 20:55:00,0.91245,0.9125,0.91235,0.91245,281700001.0
2009-10-20 20:56:00,0.91245,0.9125,0.9124,0.91245,309900000.0
2009-10-20 20:57:00,0.91245,0.91245,0.9124,0.91245,32300000.0
2009-10-20 20:58:00,0.91245,0.9125,0.91235,0.91245,84600000.0
2009-10-20 20:59:00,0.91245,0.91245,0.9124,0.91245,93200000.0
2009-10-20 21:00:00,0.91245,0.9125,0.9124,0.9125,356300000.0
2009-10-20 21:01:00,0.91245,0.91245,0.91245,0.91245,166700000.0
2009-10-20 21:02:00,0.9125,0.9125,0.91235,0.91245,217800000.0
2009-10-20 21:03:00,0.9124,0.9124,0.91215,0.91215,84000000.0
2009-10-20 21:04:00,0.91215,0.9122,0.912,0.912,127200000.0
2009-10-20 21:05:00,0.912,0.9122,0.91195,0.91215,244500000.0
2009-10-20 21:06:00,0.91215,0.91215,0.9121,0.9121,120400000.0
2009-10-20 21:07:00,0.9121,0.9121,0.912,0.9121,229900000.0
2009-10-20 21:08:00,0.91205,0.9121,0.912,0.912,86800000.0
2009-10-20 21:09:00,0.912,0.91215,0.91195,0.9121,266500000.0
2009-10-20 21:10:00,0.9121,0.91215,0.9121,0.9121,92700000.0
2009-10-20 21:11:00,0.9121,0.91215,0.91205,0.91205,113000000.0
2009-10-20 21:12:00,0.912,0.91205,0.9119,0.91205,168700000.0
2009-10-20 21:13:00,0.91205,0.91205,0.91205,0.91205,31400000.0
2009-10-20 21:14:00,0.91205,0.91215,0.91205,0.91215,134800000.0
2009-10-20 21:15:00,0.9121,0.91305,0.91205,0.9123,511400000.0
2009-10-20 21:16:00,0.9123,0.91265,0.91195,0.91265,602100000.0
2009-10-20 21:17:00,0.91265,0.91315,0.9126,0.9126,615500001.0
2009-10-20 21:18:00,0.9126,0.9127,0.9126,0.9127,493200001.0
2009-10-20 21:19:00,0.9127,0.9129,0.9127,0.9127,301700000.0
2009-10-20 21:20:00,0.91265,0.91265,0.91185,0.912,573900000.0
2009-10-20 21:21:00,0.912,0.912,0.912,0.912,219100000.0
2009-10-20 21:22:00,0.912,0.9121,0.91185,0.9119,355700000.0
2009-10-20 21:23:00,0.9119,0.91195,0.91185,0.91195,178300000.0
2009-10-20 21:24:00,0.91195,0.91205,0.9119,0.91205,118000000.0
2009-10-20 21:25:00,0.91205,0.91235,0.91205,0.91225,537100000.0
2009-10-20 21:26:00,0.91225,0.91225,0.9122,0.9122,222100000.0
2009-10-20 21:27:00,0.9122,0.91225,0.9122,0.9122,137300000.0
2009-10-20 21:28:00,0.9122,0.91225,0.9122,0.9122,236400000.0
2009-10-20 21:29:00,0.91225,0.91235,0.91225,0.91235,91700000.0
2009-10-20 21:30:00,0.91235,0.91235,0.9122,0.91225,226100000.0
2009-10-20 21:31:00,0.91225,0.91235,0.91225,0.9123,411100001.0
2009-10-20 21:32:00,0.9123,0.9124,0.91225,0.91235,493000002.0
2009-10-20 21:33:00,0.91235,0.91245,0.91225,0.91245,246600001.0
2009-10-20 21:34:00,0.91245,0.91245,0.9124,0.91245,65100000.0
2009-10-20 21:35:00,0.9124,0.91245,0.91235,0.9124,257700000.0
2009-10-20 21:36:00,0.9124,0.9124,0.91235,0.91235,210700000.0
2009-10-20 21:37:00,0.91235,0.91245,0.91235,0.91245,141000000.0
2009-10-20 21:38:00,0.91245,0.91245,0.91235,0.9124,74200000.0
2009-10-20 21:39:00,0.9124,0.9124,0.9124,0.9124,8000000.0
2009-10-20 21:40:00,0.9124,0.9124,0.9122,0.9123,241600000.0
2009-10-20 21:41:00,0.9123,0.91235,0.91205,0.9121,323000000.0
2009-10-20 21:42:00,0.9121,0.9123,0.9121,0.91225,463000002.0
2009-10-20 21:43:00,0.9122,0.9123,0.9121,0.9122,345100000.0
2009-10-20 21:44:00,0.91215,0.9122,0.91215,0.9122,178600000.0
2009-10-20 21:45:00,0.9122,0.9122,0.9121,0.91215,206800000.0
2009-10-20 21:46:00,0.91215,0.9123,0.91215,0.9123,83800000.0
2009-10-20 21:47:00,0.9123,0.91235,0.91225,0.91225,175900000.0
2009-10-20 21:48:00,0.9123,0.9123,0.91215,0.91225,127200000.0
2009-10-20 21:49:00,0.91225,0.9123,0.91225,0.91225,70900000.0
2009-10-20 21:50:00,0.91225,0.91235,0.91225,0.91235,240500000.0
2009-10-20 21:51:00,0.91235,0.91235,0.91225,0.9123,92900000.0
2009-10-20 21:52:00,0.91225,0.91225,0.91225,0.91225,63000000.0
2009-10-20 21:53:00,0.9123,0.9123,0.91225,0.9123,137000000.0
2009-10-20 21:54:00,0.9123,0.9123,0.9123,0.9123,22100000.0
2009-10-20 21:55:00,0.9123,0.9124,0.9123,0.91235,211600000.0
2009-10-20 21:56:00,0.91235,0.9124,0.91235,0.91235,199600000.0
2009-10-20 21:57:00,0.91235,0.91235,0.91205,0.91215,108500000.0
2009-10-20 21:58:00,0.91215,0.9122,0.91195,0.9121,112500000.0
2009-10-20 21:59:00,0.9121,0.9121,0.912,0.9121,192700000.0
2009-10-20 22:00:00,0.9121,0.91215,0.912,0.91205,324100000.0
2009-10-20 22:01:00,0.9121,0.9121,0.91205,0.9121,48700000.0
2009-10-20 22:02:00,0.9121,0.91215,0.9121,0.91215,290500000.0
2009-10-20 22:03:00,0.91215,0.91215,0.9121,0.91215,222600001.0
2009-10-20 22:04:00,0.9122,0.91235,0.9121,0.91225,209600000.0
2009-10-20 22:05:00,0.91225,0.91225,0.91215,0.91215,51300000.0
2009-10-20 22:06:00,0.91215,0.9122,0.9121,0.9122,79200000.0
2009-10-20 22:07:00,0.91225,0.9123,0.91225,0.9123,159100000.0
2009-10-20 22:08:00,0.91225,0.91225,0.91225,0.91225,214300000.0
2009-10-20 22:09:00,0.91225,0.9123,0.91225,0.9123,613400000.0
2009-10-20 22:10:00,0.9123,0.91235,0.91225,0.9123,202500000.0
2009-10-20 22:11:00,0.91235,0.91235,0.9123,0.91235,165500000.0
2009-10-20 22:12:00,0.91235,0.9124,0.91235,0.9124,196300000.0
2009-10-20 22:13:00,0.9124,0.9124,0.91225,0.91225,103100000.0
2009-10-20 22:14:00,0.91225,0.9123,0.91225,0.91225,84500000.0
2009-10-20 22:15:00,0.91225,0.9123,0.91225,0.91225,76400000.0
2009-10-20 22:16:00,0.9123,0.9123,0.9123,0.9123,70700000.0
2009-10-20 22:17:00,0.91225,0.91225,0.91225,0.91225,75200000.0
2009-10-20 22:18:00,0.91225,0.9123,0.91225,0.91225,139400000.0
2009-10-20 22:19:00,0.91225,0.91235,0.91225,0.9123,219600000.0
2009-10-20 22:20:00,0.9123,0.91235,0.9123,0.91235,125400000.0
2009-10-20 22:21:00,0.91235,0.91235,0.91235,0.91235,5500000.0
2009-10-20 22:22:00,0.91235,0.91235,0.9123,0.9123,29700000.0
2009-10-20 22:23:00,0.9123,0.9123,0.9123,0.9123,17000000.0
2009-10-20 22:24:00,0.91225,0.91225,0.91225,0.91225,43200000.0
2009-10-20 22:25:00,0.91225,0.9123,0.91225,0.9123,39700000.0
2009-10-20 22:26:00,0.91225,0.91225,0.91225,0.91225,17700000.0
2009-10-20 22:27:00,0.91225,0.9123,0.91225,0.9123,7100000.0
2009-10-20 22:28:00,0.9123,0.9123,0.9123,0.9123,3600000.0
2009-10-20 22:29:00,0.91235,0.91235,0.91235,0.91235,18600000.0
2009-10-20 22:30:00,0.9124,0.9124,0.9123,0.9123,164200000.0
2009-10-20 22:31:00,0.9123,0.9124,0.9123,0.9123,78200000.0
2009-10-20 22:32:00,0.9123,0.91235,0.9123,0.91235,11200000.0
2009-10-20 22:33:00,0.91235,0.91235,0.9123,0.9123,21100000.0
2009-10-20 22:34:00,0.9123,0.9123,0.9123,0.9123,12500000.0
2009-10-20 22:35:00,0.9123,0.9123,0.9123,0.9123,14000000.0
2009-10-20 22:36:00,0.9123,0.91235,0.91225,0.91225,60100000.0
2009-10-20 22:37:00,0.9122,0.9122,0.91205,0.91205,126700000.0
2009-10-20 22:38:00,0.91205,0.91205,0.91205,0.91205,28000000.0
2009-10-20 22:39:00,0.91205,0.91215,0.91205,0.91215,199100000.0
2009-10-20 22:40:00,0.91215,0.9122,0.9121,0.9122,103500000.0
2009-10-20 22:41:00,0.9122,0.9122,0.9122,0.9122,6700000.0
2009-10-20 22:42:00,0.9122,0.9122,0.9122,0.9122,66400000.0
2009-10-20 22:43:00,0.9122,0.91225,0.9122,0.91225,148100000.0
2009-10-20 22:44:00,0.91225,0.9123,0.9122,0.9123,132800000.0
2009-10-20 22:45:00,0.9123,0.9123,0.9123,0.9123,28800000.0
2009-10-20 22:46:00,0.9122,0.91222,0.91217,0.9122,193700000.0
2009-10-20 22:47:00,0.9123,0.9123,0.9123,0.9123,3500000.0
2009-10-20 22:48:00,0.9123,0.9123,0.9123,0.9123,10000000.0
2009-10-20 22:49:00,0.9123,0.91235,0.9123,0.9123,92000000.0
2009-10-20 22:50:00,0.9123,0.9123,0.9122,0.9122,149600000.0
2009-10-20 22:51:00,0.9122,0.9122,0.9121,0.9121,69200000.0
2009-10-20 22:52:00,0.912,0.9122,0.91195,0.912,151600000.0
2009-10-20 22:53:00,0.912,0.91215,0.912,0.9121,139700000.0
2009-10-20 22:54:00,0.9121,0.9121,0.91195,0.9121,54200000.0
2009-10-20 22:55:00,0.91205,0.91205,0.91205,0.91205,153600000.0
2009-10-20 22:56:00,0.91205,0.9121,0.91175,0.9118,122200000.0
2009-10-20 22:57:00,0.9118,0.9119,0.9118,0.9119,177600000.0
2009-10-20 22:58:00,0.9119,0.91205,0.9119,0.91205,150800000.0
2009-10-20 22:59:00,0.91205,0.9122,0.9118,0.91215,195900000.0
2009-10-20 23:00:00,0.9121,0.91215,0.9119,0.91205,34700000.0
2009-10-20 23:01:00,0.912,0.91205,0.91185,0.91205,25600000.0
2009-10-20 23:02:00,0.91205,0.91205,0.912,0.91205,24000000.0
2009-10-20 23:03:00,0.91205,0.9121,0.91205,0.91205,14400000.0
2009-10-20 23:04:00,0.9121,0.91215,0.91205,0.9121,69800000.0
2009-10-20 23:05:00,0.9121,0.91215,0.9121,0.91215,43800000.0
2009-10-20 23:06:00,0.91225,0.9123,0.91215,0.91215,75100000.0
2009-10-20 23:07:00,0.91215,0.9122,0.9121,0.9121,49600000.0
2009-10-20 23:08:00,0.91205,0.9121,0.91205,0.9121,4800000.0
2009-10-20 23:09:00,0.91205,0.9123,0.91205,0.91215,79400000.0
2009-10-20 23:10:00,0.9122,0.9122,0.9121,0.9121,9800000.0
2009-10-20 23:11:00,0.91215,0.9122,0.9121,0.91215,91300000.0
2009-10-20 23:12:00,0.91215,0.91215,0.91205,0.91205,57600000.0
2009-10-20 23:13:00,0.9121,0.91215,0.91185,0.91185,184500000.0
2009-10-20 23:14:00,0.91185,0.9119,0.91165,0.91165,140600000.0
2009-10-20 23:15:00,0.91165,0.9117,0.9115,0.9115,175600000.0
2009-10-20 23:16:00,0.9115,0.9115,0.9115,0.9115,72300000.0
2009-10-20 23:17:00,0.91165,0.91165,0.91155,0.91155,23000000.0
2009-10-20 23:18:00,0.91155,0.91155,0.9115,0.9115,45500000.0
2009-10-20 23:19:00,0.9115,0.9117,0.9115,0.91165,95600000.0
2009-10-20 23:20:00,0.91165,0.91165,0.91165,0.91165,11500000.0
2009-10-20 23:21:00,0.91165,0.91165,0.91165,0.91165,9800000.0
2009-10-20 23:22:00,0.91165,0.91165,0.91155,0.91165,42600000.0
2009-10-20 23:23:00,0.91165,0.91165,0.91165,0.91165,10400000.0
2009-10-20 23:24:00,0.9116,0.9116,0.9116,0.9116,33400000.0
2009-10-20 23:25:00,0.9116,0.9116,0.9116,0.9116,24900000.0
2009-10-20 23:26:00,0.91165,0.91165,0.91165,0.91165,47700000.0
2009-10-20 23:27:00,0.91165,0.91165,0.9116,0.9116,17900000.0
2009-10-20 23:28:00,0.9117,0.91175,0.9117,0.91175,34000000.0
2009-10-20 23:29:00,0.91175,0.91175,0.91165,0.91165,52500000.0
2009-10-20 23:30:00,0.91165,0.91165,0.91155,0.91155,30500000.0
2009-10-20 23:31:00,0.91155,0.91155,0.91155,0.91155,4100000.0
2009-10-20 23:32:00,0.91155,0.91165,0.9115,0.91165,72100000.0
2009-10-20 23:33:00,0.9116,0.9116,0.91155,0.91155,24400000.0
2009-10-20 23:34:00,0.91155,0.91165,0.91155,0.9116,34300000.0
2009-10-20 23:35:00,0.9116,0.91165,0.9115,0.91165,44600000.0
2009-10-20 23:36:00,0.91165,0.91165,0.9115,0.9115,149100000.0
2009-10-20 23:37:00,0.9115,0.9115,0.9115,0.9115,13000000.0
2009-10-20 23:38:00,0.91155,0.91155,0.9114,0.9114,156800000.0
2009-10-20 23:39:00,0.9114,0.91145,0.91135,0.9114,127400000.0
2009-10-20 23:40:00,0.9114,0.91145,0.91125,0.9113,172100000.0
2009-10-20 23:41:00,0.9113,0.9114,0.9113,0.9114,31700000.0
2009-10-20 23:42:00,0.91145,0.91145,0.91125,0.91135,35000000.0
2009-10-20 23:43:00,0.91135,0.9114,0.91135,0.9114,6100000.0
2009-10-20 23:44:00,0.9114,0.91145,0.9114,0.9114,54000000.0
2009-10-20 23:45:00,0.91145,0.9115,0.9114,0.9114,63100000.0
2009-10-20 23:46:00,0.91145,0.9115,0.91145,0.9115,54300000.0
2009-10-20 23:47:00,0.9115,0.91175,0.91145,0.91175,165700000.0
2009-10-20 23:48:00,0.91175,0.91175,0.91165,0.91165,39200000.0
2009-10-20 23:49:00,0.91165,0.91165,0.9115,0.9116,97800000.0
2009-10-20 23:50:00,0.91165,0.91165,0.91165,0.91165,9200000.0
2009-10-20 23:51:00,0.91165,0.91165,0.9115,0.9115,53400000.0
2009-10-20 23:52:00,0.9115,0.9115,0.91145,0.91145,45000000.0
2009-10-20 23:53:00,0.91145,0.9115,0.91145,0.91145,9100000.0
2009-10-20 23:54:00,0.91145,0.91145,0.91145,0.91145,3000000.0
2009-10-20 23:55:00,0.9114,0.91165,0.9114,0.9115,51600000.0
2009-10-20 23:56:00,0.9115,0.91155,0.9114,0.9115,31700000.0
2009-10-20 23:57:00,0.9115,0.9115,0.91145,0.91145,19500000.0
2009-10-20 23:58:00,0.91145,0.9115,0.91145,0.9115,10200000.0
2009-10-20 23:59:00,0.9115,0.9116,0.9115,0.9115,156400000.0
2009-10-21 00:00:00,0.91155,0.91155,0.91145,0.91145,58300000.0
2009-10-21 00:01:00,0.91145,0.9116,0.9114,0.9115,115700000.0
2009-10-21 00:02:00,0.9115,0.9116,0.9115,0.91155,125000000.0
2009-10-21 00:03:00,0.91155,0.91155,0.9115,0.9115,22400000.0
2009-10-21 00:04:00,0.9115,0.91155,0.9115,0.91155,60000000.0
2009-10-21 00:05:00,0.9115,0.91155,0.9115,0.9115,88000000.0
2009-10-21 00:06:00,0.9115,0.9115,0.9115,0.9115,71800000.0
2009-10-21 00:07:00,0.9115,0.9116,0.9115,0.9115,103400000.0
2009-10-21 00:08:00,0.9115,0.9116,0.9115,0.9116,83100000.0
2009-10-21 00:09:00,0.9116,0.91165,0.91155,0.91155,96200000.0
2009-10-21 00:10:00,0.91155,0.9116,0.91155,0.9116,28500000.0
2009-10-21 00:11:00,0.9116,0.91165,0.91155,0.91155,29500000.0
2009-10-21 00:12:00,0.91155,0.91165,0.91155,0.9116,54400000.0
2009-10-21 00:13:00,0.9116,0.9116,0.91155,0.91155,152300000.0
2009-10-21 00:14:00,0.91155,0.91155,0.9115,0.9115,38800000.0
2009-10-21 00:15:00,0.9115,0.91155,0.9114,0.9114,148200000.0
2009-10-21 00:16:00,0.9114,0.91145,0.9114,0.91145,84000000.0
2009-10-21 00:17:00,0.91145,0.9115,0.91145,0.9115,122500000.0
2009-10-21 00:18:00,0.9115,0.9115,0.9115,0.9115,12000000.0
2009-10-21 00:19:00,0.9115,0.9115,0.9114,0.91145,59000000.0
2009-10-21 00:20:00,0.91145,0.91145,0.91145,0.91145,13800000.0
2009-10-21 00:21:00,0.91145,0.91145,0.91145,0.91145,7000000.0
2009-10-21 00:22:00,0.91145,0.91145,0.91145,0.91145,66800000.0
2009-10-21 00:23:00,0.91145,0.9115,0.91145,0.9115,27900000.0
2009-10-21 00:24:00,0.91145,0.91145,0.91145,0.91145,47400000.0
2009-10-21 00:25:00,0.91145,0.91145,0.91145,0.91145,24000000.0
2009-10-21 00:26:00,0.91145,0.91145,0.9114,0.91145,11800000.0
2009-10-21 00:27:00,0.91145,0.91145,0.9114,0.91145,55800000.0
2009-10-21 00:28:00,0.91145,0.91145,0.9114,0.9114,37900000.0
2009-10-21 00:29:00,0.9114,0.91145,0.9113,0.91135,90900000.0
2009-10-21 00:30:00,0.91135,0.91145,0.91135,0.9114,86800000.0
2009-10-21 00:31:00,0.9114,0.9114,0.9114,0.9114,1000000.0
2009-10-21 00:32:00,0.9114,0.91145,0.9114,0.9114,6600000.0
2009-10-21 00:33:00,0.9114,0.9114,0.91135,0.91135,26000000.0
2009-10-21 00:34:00,0.9114,0.91145,0.9114,0.91145,31000000.0
2009-10-21 00:35:00,0.91145,0.91145,0.91135,0.91135,69000000.0
2009-10-21 00:36:00,0.91135,0.9115,0.91135,0.9115,72600000.0
2009-10-21 00:37:00,0.91145,0.9115,0.91145,0.9115,18900000.0
2009-10-21 00:38:00,0.9115,0.9116,0.9115,0.91155,54500000.0
2009-10-21 00:39:00,0.91155,0.91155,0.9115,0.9115,170300000.0
2009-10-21 00:40:00,0.9115,0.9115,0.9114,0.9114,219800000.0
2009-10-21 00:41:00,0.9114,0.9115,0.9114,0.9115,39600000.0
2009-10-21 00:42:00,0.9115,0.91155,0.9115,0.91155,39600000.0
2009-10-21 00:43:00,0.91155,0.91155,0.91145,0.9115,70200000.0
2009-10-21 00:44:00,0.9115,0.9115,0.9114,0.91145,163900000.0
2009-10-21 00:45:00,0.91145,0.9115,0.91145,0.9115,146400000.0
2009-10-21 00:46:00,0.91145,0.91145,0.9114,0.9114,118600000.0
2009-10-21 00:47:00,0.91145,0.9115,0.91145,0.9115,186400000.0
2009-10-21 00:48:00,0.9115,0.91155,0.91145,0.91155,170700000.0
2009-10-21 00:49:00,0.91155,0.91155,0.9115,0.9115,162300000.0
2009-10-21 00:50:00,0.9115,0.9115,0.9115,0.9115,55900000.0
2009-10-21 00:51:00,0.91155,0.91155,0.91155,0.91155,39000000.0
2009-10-21 00:52:00,0.91155,0.91155,0.9115,0.91155,56300000.0
2009-10-21 00:53:00,0.91155,0.91155,0.9115,0.9115,70000000.0
2009-10-21 00:54:00,0.9115,0.91155,0.9115,0.9115,55400000.0
2009-10-21 00:55:00,0.9115,0.9115,0.91145,0.91145,29600000.0
2009-10-21 00:56:00,0.9114,0.91145,0.9114,0.91145,220500000.0
2009-10-21 00:57:00,0.91145,0.91155,0.9114,0.9115,171200000.0
2009-10-21 00:58:00,0.9115,0.91155,0.9114,0.9115,134100000.0
2009-10-21 00:59:00,0.9115,0.91155,0.91145,0.91145,267600000.0
2009-10-21 01:00:00,0.91145,0.91155,0.9114,0.9115,268000000.0
2009-10-21 01:01:00,0.9115,0.9115,0.91145,0.91145,229200000.0
2009-10-21 01:02:00,0.91145,0.91145,0.9114,0.91145,91000000.0
2009-10-21 01:03:00,0.91145,0.91145,0.91135,0.9114,250800000.0
2009-10-21 01:04:00,0.91135,0.91135,0.91135,0.91135,124300000.0
2009-10-21 01:05:00,0.91135,0.91135,0.9113,0.91135,163900000.0
2009-10-21 01:06:00,0.91135,0.9114,0.91135,0.9114,116400000.0
2009-10-21 01:07:00,0.9114,0.9114,0.9114,0.9114,201700000.0
2009-10-21 01:08:00,0.9114,0.91155,0.9114,0.91155,314099999.0
2009-10-21 01:09:00,0.91155,0.91155,0.9115,0.91155,414800001.0
2009-10-21 01:10:00,0.91155,0.9116,0.9114,0.91145,200500000.0
2009-10-21 01:11:00,0.91145,0.9115,0.91145,0.9115,159900000.0
2009-10-21 01:12:00,0.91145,0.9115,0.91145,0.91145,93800000.0
2009-10-21 01:13:00,0.91145,0.9115,0.91145,0.91145,384299999.0
2009-10-21 01:14:00,0.91145,0.91155,0.91145,0.91145,311500000.0
2009-10-21 01:15:00,0.9115,0.91155,0.9115,0.91155,64400000.0
2009-10-21 01:16:00,0.91155,0.91155,0.91155,0.91155,116200000.0
2009-10-21 01:17:00,0.91155,0.91155,0.91155,0.91155,86000000.0
2009-10-21 01:18:00,0.9116,0.91165,0.91155,0.91165,144200000.0
2009-10-21 01:19:00,0.91148,0.91157,0.91144,0.91157,188900000.0
2009-10-21 01:20:00,0.91165,0.91165,0.91145,0.91145,225699997.0
2009-10-21 01:21:00,0.91145,0.9115,0.91145,0.9115,151600000.0
2009-10-21 01:22:00,0.9115,0.9115,0.91145,0.9115,197800000.0
2009-10-21 01:23:00,0.9115,0.9115,0.9115,0.9115,98300000.0
2009-10-21 01:24:00,0.9115,0.9115,0.91145,0.91145,226900002.0
2009-10-21 01:25:00,0.91145,0.91145,0.91145,0.91145,155300001.0
2009-10-21 01:26:00,0.91145,0.9115,0.9114,0.9115,421000000.0
2009-10-21 01:27:00,0.9115,0.91155,0.9114,0.91145,189900000.0
2009-10-21 01:28:00,0.91145,0.91145,0.9114,0.9114,74700000.0
2009-10-21 01:29:00,0.9114,0.91145,0.9114,0.91145,29700000.0
2009-10-21 01:30:00,0.91145,0.9115,0.91145,0.91145,87500000.0
2009-10-21 01:31:00,0.91145,0.9115,0.91145,0.91145,67000000.0
2009-10-21 01:32:00,0.91145,0.91145,0.91145,0.91145,142700000.0
2009-10-21 01:33:00,0.91145,0.91145,0.91145,0.91145,278100000.0
2009-10-21 01:34:00,0.91145,0.9116,0.91145,0.9116,78000000.0
2009-10-21 01:35:00,0.9116,0.9116,0.9116,0.9116,65100000.0
2009-10-21 01:36:00,0.9116,0.9116,0.91155,0.91155,78000000.0
2009-10-21 01:37:00,0.9115,0.9116,0.9115,0.91155,30500000.0
2009-10-21 01:38:00,0.91155,0.91155,0.9115,0.9115,35900000.0
2009-10-21 01:39:00,0.9115,0.91155,0.9115,0.91155,2400000.0
2009-10-21 01:40:00,0.91155,0.91165,0.9115,0.91155,68100000.0
2009-10-21 01:41:00,0.91155,0.9116,0.91155,0.9116,87400000.0
2009-10-21 01:42:00,0.9116,0.9117,0.9116,0.91165,143300000.0
2009-10-21 01:43:00,0.91165,0.9117,0.91165,0.91165,206200000.0
2009-10-21 01:44:00,0.91165,0.91165,0.9115,0.9115,113400000.0
2009-10-21 01:45:00,0.9115,0.9115,0.9115,0.9115,230100000.0
2009-10-21 01:46:00,0.9115,0.9115,0.9115,0.9115,383000000.0
2009-10-21 01:47:00,0.9115,0.91155,0.91115,0.91115,241100000.0
2009-10-21 01:48:00,0.91115,0.91125,0.9108,0.9109,450000000.0
2009-10-21 01:49:00,0.91095,0.9111,0.91085,0.9111,371200000.0
2009-10-21 01:50:00,0.9111,0.91155,0.9111,0.9115,483499999.0
2009-10-21 01:51:00,0.9115,0.9116,0.91145,0.9116,779300000.0
2009-10-21 01:52:00,0.91155,0.9116,0.91125,0.9114,526400001.0
2009-10-21 01:53:00,0.9114,0.9115,0.91135,0.9114,848500003.0
2009-10-21 01:54:00,0.9114,0.91165,0.91135,0.91165,639200000.0
2009-10-21 01:55:00,0.91165,0.91175,0.9116,0.9117,582400000.0
2009-10-21 01:56:00,0.91165,0.9117,0.9115,0.9115,364200000.0
2009-10-21 01:57:00,0.91155,0.91155,0.9115,0.9115,259000000.0
2009-10-21 01:58:00,0.9115,0.9115,0.91145,0.9115,231100000.0
2009-10-21 01:59:00,0.91145,0.91155,0.91145,0.91155,280400000.0
2009-10-21 02:00:00,0.91155,0.9118,0.91155,0.91165,646700000.0
2009-10-21 02:01:00,0.91165,0.9118,0.91155,0.9116,677200002.0
2009-10-21 02:02:00,0.9116,0.9116,0.91155,0.9116,278700000.0
2009-10-21 02:03:00,0.91155,0.9116,0.91155,0.9116,327000000.0
2009-10-21 02:04:00,0.9116,0.9116,0.9115,0.91155,216600000.0
2009-10-21 02:05:00,0.91155,0.9116,0.9115,0.9115,249900000.0
2009-10-21 02:06:00,0.91155,0.91155,0.91145,0.9115,281400000.0
2009-10-21 02:07:00,0.9115,0.9116,0.91145,0.9115,243200000.0
2009-10-21 02:08:00,0.9115,0.9115,0.91145,0.9115,136300000.0
2009-10-21 02:09:00,0.9115,0.9115,0.91145,0.9115,227500000.0
2009-10-21 02:10:00,0.9115,0.9115,0.91145,0.9115,139400000.0
2009-10-21 02:11:00,0.9115,0.9115,0.9115,0.9115,68400000.0
2009-10-21 02:12:00,0.9115,0.9115,0.91145,0.91145,171500000.0
2009-10-21 02:13:00,0.91145,0.91145,0.91145,0.91145,169000000.0
2009-10-21 02:14:00,0.91145,0.91145,0.9114,0.91145,85900000.0
2009-10-21 02:15:00,0.91145,0.91145,0.9114,0.91145,525200000.0
2009-10-21 02:16:00,0.91145,0.91145,0.91125,0.9113,646800000.0
2009-10-21 02:17:00,0.9113,0.9114,0.91095,0.911,512400000.0
2009-10-21 02:18:00,0.911,0.91105,0.911,0.911,228200000.0
2009-10-21 02:19:00,0.911,0.911,0.91095,0.911,441900000.0
2009-10-21 02:20:00,0.911,0.911,0.91095,0.91095,318400000.0
2009-10-21 02:21:00,0.911,0.911,0.91095,0.91095,236000000.0
2009-10-21 02:22:00,0.91095,0.911,0.91095,0.91095,405100000.0
2009-10-21 02:23:00,0.91095,0.911,0.91095,0.911,264600000.0
2009-10-21 02:24:00,0.911,0.91105,0.911,0.91105,193100000.0
2009-10-21 02:25:00,0.91105,0.9111,0.91105,0.9111,184300000.0
2009-10-21 02:26:00,0.9111,0.9111,0.91105,0.91105,177700000.0
2009-10-21 02:27:00,0.91105,0.91105,0.911,0.911,202500000.0
2009-10-21 02:28:00,0.911,0.911,0.9109,0.9109,75100000.0
2009-10-21 02:29:00,0.9109,0.9109,0.9108,0.91085,613200000.0
2009-10-21 02:30:00,0.91085,0.91085,0.91085,0.91085,124000000.0
2009-10-21 02:31:00,0.9108,0.9108,0.91075,0.9108,150900000.0
2009-10-21 02:32:00,0.91085,0.91095,0.91075,0.91085,377800000.0
2009-10-21 02:33:00,0.9108,0.91085,0.9108,0.9108,197500000.0
2009-10-21 02:34:00,0.9108,0.91085,0.9108,0.9108,561800000.0
2009-10-21 02:35:00,0.9108,0.9109,0.9108,0.9109,243600000.0
2009-10-21 02:36:00,0.9109,0.91095,0.9108,0.9109,303600000.0
2009-10-21 02:37:00,0.9109,0.9109,0.91075,0.91085,88900000.0
2009-10-21 02:38:00,0.9108,0.91085,0.91075,0.9108,132700000.0
2009-10-21 02:39:00,0.9108,0.91095,0.9108,0.91095,669600000.0
2009-10-21 02:40:00,0.91095,0.911,0.91085,0.91085,172000000.0
2009-10-21 02:41:00,0.91085,0.9109,0.9108,0.9108,258300000.0
2009-10-21 02:42:00,0.9108,0.91085,0.9108,0.9108,135300000.0
2009-10-21 02:43:00,0.9108,0.91085,0.91075,0.91085,231600000.0
2009-10-21 02:44:00,0.91085,0.91085,0.91075,0.91085,163000000.0
2009-10-21 02:45:00,0.91085,0.91085,0.91075,0.9108,105800000.0
2009-10-21 02:46:00,0.9108,0.9108,0.91075,0.91075,63600000.0
2009-10-21 02:47:00,0.91075,0.9108,0.9107,0.9108,203500000.0
2009-10-21 02:48:00,0.9108,0.91085,0.9108,0.9108,96900000.0
2009-10-21 02:49:00,0.91085,0.9109,0.9108,0.91085,178700000.0
2009-10-21 02:50:00,0.91085,0.91085,0.91085,0.91085,260800000.0
2009-10-21 02:51:00,0.91085,0.9109,0.91085,0.91085,385000000.0
2009-10-21 02:52:00,0.9108,0.91085,0.9108,0.9108,480000000.0
2009-10-21 02:53:00,0.91085,0.9109,0.9108,0.91085,401600000.0
2009-10-21 02:54:00,0.91085,0.91125,0.9108,0.9111,664900000.0
2009-10-21 02:55:00,0.9111,0.9111,0.9109,0.9109,344600000.0
2009-10-21 02:56:00,0.9109,0.91095,0.9109,0.91095,244400000.0
2009-10-21 02:57:00,0.91095,0.911,0.91095,0.911,145800000.0
2009-10-21 02:58:00,0.91095,0.91105,0.91095,0.911,270200000.0
2009-10-21 02:59:00,0.911,0.911,0.91095,0.911,111800000.0
2009-10-21 03:00:00,0.911,0.91105,0.911,0.91105,127400000.0
2009-10-21 03:01:00,0.91105,0.91105,0.91105,0.91105,16700000.0
2009-10-21 03:02:00,0.91105,0.9111,0.91105,0.91105,122600000.0
2009-10-21 03:03:00,0.91105,0.91105,0.91095,0.91095,378000000.0
2009-10-21 03:04:00,0.911,0.91105,0.911,0.91105,226600000.0
2009-10-21 03:05:00,0.91105,0.9111,0.911,0.9111,221300000.0
2009-10-21 03:06:00,0.9111,0.9111,0.9111,0.9111,4800000.0
2009-10-21 03:07:00,0.9111,0.91115,0.9111,0.9111,391300000.0
2009-10-21 03:08:00,0.9111,0.91135,0.911,0.9113,533200000.0
2009-10-21 03:09:00,0.9113,0.9114,0.9113,0.9114,259100000.0
2009-10-21 03:10:00,0.9114,0.91145,0.91135,0.91145,492200000.0
2009-10-21 03:11:00,0.91145,0.9115,0.91145,0.9115,488800000.0
2009-10-21 03:12:00,0.91145,0.9115,0.91135,0.9115,598600000.0
2009-10-21 03:13:00,0.91155,0.91155,0.91145,0.91145,170000000.0
2009-10-21 03:14:00,0.9115,0.91155,0.91145,0.9115,101400000.0
2009-10-21 03:15:00,0.9115,0.91155,0.9114,0.9115,411099999.0
2009-10-21 03:16:00,0.9114,0.91145,0.9114,0.91145,162500002.0
2009-10-21 03:17:00,0.91145,0.91145,0.9114,0.91145,371600000.0
2009-10-21 03:18:00,0.9114,0.91145,0.9114,0.91145,72400000.0
2009-10-21 03:19:00,0.91145,0.91145,0.91145,0.91145,221800000.0
2009-10-21 03:20:00,0.91145,0.9115,0.91145,0.9115,148900000.0
2009-10-21 03:21:00,0.9115,0.9115,0.91145,0.91145,105399999.0
2009-10-21 03:22:00,0.91145,0.91145,0.91135,0.91135,203000000.0
2009-10-21 03:23:00,0.9114,0.9114,0.9114,0.9114,9200000.0
2009-10-21 03:24:00,0.9114,0.9114,0.9114,0.9114,22500000.0
2009-10-21 03:25:00,0.9114,0.91145,0.9114,0.9114,243500000.0
2009-10-21 03:26:00,0.9114,0.9115,0.9114,0.9115,142800000.0
2009-10-21 03:27:00,0.9115,0.9115,0.91145,0.91145,32800000.0
2009-10-21 03:28:00,0.91145,0.9115,0.91145,0.9115,56300000.0
2009-10-21 03:29:00,0.91145,0.91145,0.91145,0.91145,11100000.0
2009-10-21 03:30:00,0.91145,0.91145,0.91135,0.91135,306100000.0
2009-10-21 03:31:00,0.91135,0.91135,0.91135,0.91135,106900000.0
2009-10-21 03:32:00,0.91135,0.91135,0.91135,0.91135,21900000.0
2009-10-21 03:33:00,0.9114,0.91145,0.91135,0.9114,90500000.0
2009-10-21 03:34:00,0.9114,0.9114,0.9114,0.9114,65200000.0
2009-10-21 03:35:00,0.9114,0.91145,0.9114,0.9114,101900000.0
2009-10-21 03:36:00,0.9114,0.91145,0.9114,0.9114,256300000.0
2009-10-21 03:37:00,0.9114,0.91155,0.9114,0.9115,378900000.0
2009-10-21 03:38:00,0.9115,0.91155,0.9115,0.91155,245000000.0
2009-10-21 03:39:00,0.91155,0.91165,0.91155,0.9116,184300000.0
2009-10-21 03:40:00,0.9116,0.9116,0.9115,0.9115,124700000.0
2009-10-21 03:41:00,0.9115,0.91155,0.91145,0.91145,151300000.0
2009-10-21 03:42:00,0.9115,0.9116,0.91145,0.9116,160000000.0
2009-10-21 03:43:00,0.9116,0.91165,0.9115,0.91165,267400000.0
2009-10-21 03:44:00,0.91165,0.91175,0.91165,0.91165,208300000.0
2009-10-21 03:45:00,0.9117,0.9117,0.91155,0.91155,215900000.0
2009-10-21 03:46:00,0.9116,0.9117,0.91155,0.9116,113700000.0
2009-10-21 03:47:00,0.9116,0.9117,0.9116,0.9117,553200000.0
2009-10-21 03:48:00,0.91165,0.91175,0.91165,0.9117,432100000.0
2009-10-21 03:49:00,0.9117,0.9118,0.9117,0.9118,544000000.0
2009-10-21 03:50:00,0.91175,0.9118,0.91175,0.91175,355800000.0
2009-10-21 03:51:00,0.91175,0.91175,0.91175,0.91175,320700000.0
2009-10-21 03:52:00,0.9117,0.91175,0.91165,0.9117,322200000.0
2009-10-21 03:53:00,0.9117,0.9117,0.91165,0.9117,211100000.0
2009-10-21 03:54:00,0.9117,0.9117,0.91155,0.9116,407500000.0
2009-10-21 03:55:00,0.91155,0.9116,0.91135,0.91135,365500000.0
2009-10-21 03:56:00,0.91135,0.91135,0.91105,0.91105,245500000.0
2009-10-21 03:57:00,0.91105,0.9111,0.91095,0.911,390300000.0
2009-10-21 03:58:00,0.911,0.91105,0.91095,0.911,135300000.0
2009-10-21 03:59:00,0.911,0.91105,0.91085,0.9109,306800000.0
2009-10-21 04:00:00,0.9109,0.91095,0.91075,0.9108,310600000.0
2009-10-21 04:01:00,0.9108,0.9108,0.9105,0.91055,508300000.0
2009-10-21 04:02:00,0.9105,0.9108,0.9105,0.91065,503400000.0
2009-10-21 04:03:00,0.9106,0.9107,0.91055,0.91055,478400000.0
2009-10-21 04:04:00,0.91055,0.91075,0.91055,0.91055,455700000.0
2009-10-21 04:05:00,0.91055,0.9106,0.91045,0.91055,775500000.0
2009-10-21 04:06:00,0.91055,0.91065,0.91055,0.91055,508900000.0
2009-10-21 04:07:00,0.91055,0.9106,0.9105,0.91055,197000000.0
2009-10-21 04:08:00,0.91055,0.9106,0.9105,0.9106,369499999.0
2009-10-21 04:09:00,0.9106,0.9106,0.91055,0.91055,208900000.0
2009-10-21 04:10:00,0.91055,0.9106,0.91055,0.91055,288400000.0
2009-10-21 04:11:00,0.91055,0.9106,0.9105,0.9106,726700000.0
2009-10-21 04:12:00,0.9106,0.9106,0.9105,0.91055,363000000.0
2009-10-21 04:13:00,0.91055,0.91055,0.9105,0.91055,272100000.0
2009-10-21 04:14:00,0.91055,0.91055,0.9105,0.91055,205800000.0
2009-10-21 04:15:00,0.91055,0.91055,0.9105,0.91055,468600000.0
2009-10-21 04:16:00,0.9105,0.91055,0.9105,0.91055,472899998.0
2009-10-21 04:17:00,0.91055,0.91065,0.91045,0.91055,575700000.0
2009-10-21 04:18:00,0.91055,0.91055,0.9104,0.9105,476499997.0
2009-10-21 04:19:00,0.9105,0.9105,0.9104,0.91045,71200000.0
2009-10-21 04:20:00,0.9105,0.9105,0.9104,0.9105,350200001.0
2009-10-21 04:21:00,0.9105,0.9105,0.9104,0.9104,608199997.0
2009-10-21 04:22:00,0.9104,0.9106,0.9104,0.9105,649499996.0
2009-10-21 04:23:00,0.9106,0.9106,0.91055,0.9106,157200000.0
2009-10-21 04:24:00,0.9106,0.91065,0.91055,0.91065,250000000.0
2009-10-21 04:25:00,0.91065,0.91065,0.91055,0.9106,276900000.0
2009-10-21 04:26:00,0.9106,0.91065,0.9106,0.9106,187700000.0
2009-10-21 04:27:00,0.91065,0.91065,0.9105,0.91055,354600000.0
2009-10-21 04:28:00,0.91055,0.9107,0.91055,0.91065,394700000.0
2009-10-21 04:29:00,0.9106,0.9106,0.91055,0.91055,385200000.0
2009-10-21 04:30:00,0.91055,0.91055,0.91045,0.91045,549600000.0
2009-10-21 04:31:00,0.9105,0.9105,0.91045,0.9105,220500001.0
2009-10-21 04:32:00,0.9105,0.91055,0.9104,0.9105,285299999.0
2009-10-21 04:33:00,0.9105,0.9105,0.91045,0.91045,354600000.0
2009-10-21 04:34:00,0.9105,0.91065,0.9105,0.91065,379000000.0
2009-10-21 04:35:00,0.91065,0.9107,0.91065,0.9107,581699999.0
2009-10-21 04:36:00,0.9107,0.9107,0.9107,0.9107,82100000.0
2009-10-21 04:37:00,0.9107,0.9107,0.9107,0.9107,34000000.0
2009-10-21 04:38:00,0.9107,0.9107,0.9107,0.9107,61300000.0
2009-10-21 04:39:00,0.9107,0.9107,0.91065,0.9107,364300000.0
2009-10-21 04:40:00,0.9107,0.9107,0.91065,0.9107,361100000.0
2009-10-21 04:41:00,0.9107,0.9107,0.91065,0.91065,235000000.0
2009-10-21 04:42:00,0.91065,0.9107,0.91065,0.9107,293700000.0
2009-10-21 04:43:00,0.9107,0.9107,0.91055,0.9106,309200000.0
2009-10-21 04:44:00,0.91065,0.91065,0.9106,0.9106,170900000.0
2009-10-21 04:45:00,0.9106,0.91065,0.91055,0.9106,207900000.0
2009-10-21 04:46:00,0.9106,0.9107,0.9106,0.91065,306600000.0
2009-10-21 04:47:00,0.91065,0.9107,0.9106,0.91065,373700000.0
2009-10-21 04:48:00,0.91065,0.9107,0.91065,0.9107,606900001.0
2009-10-21 04:49:00,0.9107,0.91075,0.91065,0.91065,247700000.0
2009-10-21 04:50:00,0.91065,0.9107,0.91065,0.9107,160200000.0
2009-10-21 04:51:00,0.9107,0.91075,0.9107,0.91075,184900000.0
2009-10-21 04:52:00,0.91075,0.91095,0.91075,0.91095,171600000.0
2009-10-21 04:53:00,0.91095,0.91095,0.9109,0.9109,192900000.0
2009-10-21 04:54:00,0.9109,0.9109,0.9109,0.9109,486200000.0
2009-10-21 04:55:00,0.9109,0.9109,0.9108,0.9108,315400000.0
2009-10-21 04:56:00,0.9108,0.9108,0.91075,0.9108,198500000.0
2009-10-21 04:57:00,0.9108,0.9108,0.9108,0.9108,91300000.0
2009-10-21 04:58:00,0.9108,0.9108,0.9108,0.9108,65300000.0
2009-10-21 04:59:00,0.9108,0.9109,0.91075,0.9108,517700000.0
2009-10-21 05:00:00,0.9108,0.9108,0.9107,0.9107,381900000.0
2009-10-21 05:01:00,0.9107,0.91075,0.91065,0.91075,116900000.0
2009-10-21 05:02:00,0.91065,0.9107,0.91065,0.91065,392500000.0
2009-10-21 05:03:00,0.91065,0.91065,0.91065,0.91065,251600000.0
2009-10-21 05:04:00,0.91065,0.91075,0.91065,0.91075,290000000.0
2009-10-21 05:05:00,0.91075,0.91075,0.91075,0.91075,116600000.0
2009-10-21 05:06:00,0.91075,0.91075,0.9107,0.9107,48000000.0
2009-10-21 05:07:00,0.91075,0.9108,0.91075,0.91075,134200000.0
2009-10-21 05:08:00,0.9108,0.9108,0.9107,0.9107,132300000.0
2009-10-21 05:09:00,0.9107,0.91075,0.9107,0.9107,275800000.0
2009-10-21 05:10:00,0.9107,0.91075,0.9107,0.9107,183200000.0
2009-10-21 05:11:00,0.9107,0.9107,0.9107,0.9107,82300000.0
2009-10-21 05:12:00,0.9107,0.91075,0.9107,0.9107,254200000.0
2009-10-21 05:13:00,0.9107,0.91075,0.9106,0.9106,211400000.0
2009-10-21 05:14:00,0.9106,0.9107,0.91055,0.91065,700500000.0
2009-10-21 05:15:00,0.91065,0.91075,0.91065,0.9107,493000002.0
2009-10-21 05:16:00,0.9107,0.91075,0.91065,0.91075,281800000.0
2009-10-21 05:17:00,0.91075,0.9108,0.9107,0.9107,185500000.0
2009-10-21 05:18:00,0.9107,0.91075,0.9107,0.9107,205600000.0
2009-10-21 05:19:00,0.9107,0.91075,0.9107,0.9107,180900000.0
2009-10-21 05:20:00,0.9107,0.9107,0.9107,0.9107,53600000.0
2009-10-21 05:21:00,0.9107,0.91075,0.9107,0.9107,100600000.0
2009-10-21 05:22:00,0.9107,0.9107,0.9107,0.9107,42400000.0
2009-10-21 05:23:00,0.9107,0.9107,0.9107,0.9107,19500000.0
2009-10-21 05:24:00,0.9107,0.9107,0.91065,0.9107,156800000.0
2009-10-21 05:25:00,0.9107,0.9108,0.9107,0.9108,176500000.0
2009-10-21 05:26:00,0.9108,0.9108,0.91075,0.91075,102200000.0
2009-10-21 05:27:00,0.91075,0.9108,0.91065,0.9107,147000000.0
2009-10-21 05:28:00,0.9107,0.91075,0.9107,0.9107,121000000.0
2009-10-21 05:29:00,0.9107,0.91075,0.9107,0.91075,33100000.0
2009-10-21 05:30:00,0.9107,0.91095,0.9107,0.9109,401700000.0
2009-10-21 05:31:00,0.9109,0.9109,0.9107,0.9107,167300000.0
2009-10-21 05:32:00,0.9107,0.9107,0.91055,0.9106,438100000.0
2009-10-21 05:33:00,0.9106,0.9108,0.91055,0.9108,470500000.0
2009-10-21 05:34:00,0.91075,0.91095,0.91075,0.9108,400900000.0
2009-10-21 05:35:00,0.9108,0.9108,0.91055,0.9106,449200001.0
2009-10-21 05:36:00,0.9106,0.9108,0.9106,0.91075,447900000.0
2009-10-21 05:37:00,0.91075,0.91075,0.9107,0.91075,92900000.0
2009-10-21 05:38:00,0.91075,0.91075,0.91075,0.91075,20200000.0
2009-10-21 05:39:00,0.91075,0.91075,0.91065,0.9107,407800004.0
2009-10-21 05:40:00,0.9107,0.9107,0.9107,0.9107,83700000.0
2009-10-21 05:41:00,0.9107,0.9107,0.9107,0.9107,252000000.0
2009-10-21 05:42:00,0.9107,0.91075,0.9106,0.9106,172900000.0
2009-10-21 05:43:00,0.9106,0.9106,0.9106,0.9106,46500000.0
2009-10-21 05:44:00,0.9106,0.9106,0.9105,0.9105,230700000.0
2009-10-21 05:45:00,0.91055,0.91075,0.91055,0.91075,285200000.0
2009-10-21 05:46:00,0.91075,0.9109,0.91075,0.9109,255400000.0
2009-10-21 05:47:00,0.91085,0.91085,0.9108,0.9108,115500000.0
2009-10-21 05:48:00,0.9108,0.9108,0.9108,0.9108,58500000.0
2009-10-21 05:49:00,0.9108,0.9108,0.91075,0.9108,47100000.0
2009-10-21 05:50:00,0.9108,0.9109,0.91075,0.9109,273400000.0
2009-10-21 05:51:00,0.91085,0.911,0.91085,0.911,318600000.0
2009-10-21 05:52:00,0.91095,0.91095,0.9106,0.9106,253600000.0
2009-10-21 05:53:00,0.9105,0.9106,0.9104,0.9104,492500000.0
2009-10-21 05:54:00,0.91045,0.91045,0.91035,0.91035,574800006.0
2009-10-21 05:55:00,0.91035,0.91035,0.9102,0.9102,480600000.0
2009-10-21 05:56:00,0.9102,0.91025,0.91015,0.9102,309100000.0
2009-10-21 05:57:00,0.9102,0.9102,0.91015,0.9102,396999999.0
2009-10-21 05:58:00,0.9102,0.9103,0.91015,0.9102,399200000.0
2009-10-21 05:59:00,0.9102,0.91025,0.91015,0.91015,155200000.0
2009-10-21 06:00:00,0.91015,0.91025,0.91015,0.9102,133199999.0
2009-10-21 06:01:00,0.9102,0.9102,0.91015,0.91015,85300000.0
2009-10-21 06:02:00,0.9102,0.91025,0.9102,0.91025,315600000.0
2009-10-21 06:03:00,0.91025,0.91035,0.9102,0.91035,379199999.0
2009-10-21 06:04:00,0.91035,0.91035,0.9103,0.9103,319400000.0
2009-10-21 06:05:00,0.9103,0.9103,0.9101,0.91015,340299999.0
2009-10-21 06:06:00,0.91015,0.9102,0.91,0.91005,260000000.0
2009-10-21 06:07:00,0.91005,0.9101,0.91,0.91,308800000.0
2009-10-21 06:08:00,0.91005,0.9101,0.90995,0.90995,155200000.0
2009-10-21 06:09:00,0.90995,0.90995,0.9098,0.90995,47900000.0
2009-10-21 06:10:00,0.90995,0.91,0.90935,0.9094,396999999.0
2009-10-21 06:11:00,0.9094,0.90945,0.9091,0.90925,472499999.0
2009-10-21 06:12:00,0.90925,0.90925,0.9091,0.90915,328600000.0
2009-10-21 06:13:00,0.9091,0.90945,0.9091,0.90935,710200004.0
2009-10-21 06:14:00,0.90935,0.9094,0.9093,0.90935,495900000.0
2009-10-21 06:15:00,0.90935,0.9094,0.9093,0.9093,542400000.0
2009-10-21 06:16:00,0.9093,0.9095,0.9093,0.90945,280600000.0
2009-10-21 06:17:00,0.90945,0.9096,0.9094,0.9094,525700000.0
2009-10-21 06:18:00,0.9094,0.9095,0.9094,0.9095,129500000.0
2009-10-21 06:19:00,0.9095,0.9095,0.9094,0.90945,490700000.0
2009-10-21 06:20:00,0.90945,0.90945,0.90935,0.90935,140600000.0
2009-10-21 06:21:00,0.90935,0.90945,0.9093,0.90945,333300001.0
2009-10-21 06:22:00,0.90945,0.9095,0.90945,0.90945,68000000.0
2009-10-21 06:23:00,0.9095,0.90955,0.9095,0.90955,280500000.0
2009-10-21 06:24:00,0.90955,0.9096,0.90955,0.90955,191900000.0
2009-10-21 06:25:00,0.90955,0.90955,0.9094,0.9095,543000001.0
2009-10-21 06:26:00,0.9095,0.9095,0.90935,0.9094,176700000.0
2009-10-21 06:27:00,0.9094,0.9094,0.90935,0.90935,95600000.0
2009-10-21 06:28:00,0.9094,0.9094,0.90935,0.9094,331800000.0
2009-10-21 06:29:00,0.9094,0.9094,0.9094,0.9094,100400000.0
2009-10-21 06:30:00,0.9094,0.9094,0.9093,0.9093,229400000.0
2009-10-21 06:31:00,0.9093,0.9093,0.90905,0.9091,937199997.0
2009-10-21 06:32:00,0.9091,0.90915,0.90905,0.90915,787399991.0
2009-10-21 06:33:00,0.90915,0.90915,0.90905,0.90915,691799994.0
2009-10-21 06:34:00,0.9091,0.9092,0.90905,0.9091,719100001.0
2009-10-21 06:35:00,0.90915,0.9092,0.90895,0.90905,596399997.0
2009-10-21 06:36:00,0.90905,0.90925,0.90905,0.9091,578200000.0
2009-10-21 06:37:00,0.9091,0.9091,0.90905,0.90905,285300000.0
2009-10-21 06:38:00,0.90905,0.90915,0.909,0.90915,165800000.0
2009-10-21 06:39:00,0.9093,0.9095,0.90925,0.9095,378100000.0
2009-10-21 06:40:00,0.9095,0.9095,0.90925,0.90935,370400000.0
2009-10-21 06:41:00,0.9093,0.90935,0.90925,0.90925,204600000.0
2009-10-21 06:42:00,0.90925,0.9093,0.9092,0.90925,194800000.0
2009-10-21 06:43:00,0.90925,0.9093,0.9092,0.9092,129500000.0
2009-10-21 06:44:00,0.9092,0.9092,0.90905,0.90905,102700000.0
2009-10-21 06:45:00,0.90905,0.9091,0.90875,0.90875,335100000.0
2009-10-21 06:46:00,0.9088,0.90885,0.90875,0.90875,269900000.0
2009-10-21 06:47:00,0.90875,0.9089,0.90865,0.90885,383699998.0
2009-10-21 06:48:00,0.90885,0.90885,0.90875,0.90875,269900000.0
2009-10-21 06:49:00,0.9088,0.9088,0.9086,0.9088,628499997.0
2009-10-21 06:50:00,0.90875,0.9088,0.90855,0.9086,427900002.0
2009-10-21 06:51:00,0.9086,0.9087,0.90845,0.9086,511200001.0
2009-10-21 06:52:00,0.9086,0.90865,0.9085,0.90865,158900000.0
2009-10-21 06:53:00,0.90865,0.9087,0.90865,0.9087,162500000.0
2009-10-21 06:54:00,0.9087,0.9087,0.90865,0.90865,151600000.0
2009-10-21 06:55:00,0.90865,0.9087,0.90865,0.9087,213400000.0
2009-10-21 06:56:00,0.9087,0.9088,0.90865,0.90875,272200000.0
2009-10-21 06:57:00,0.90875,0.90875,0.90865,0.9087,187599995.0
2009-10-21 06:58:00,0.9087,0.90895,0.9087,0.9088,454200000.0
2009-10-21 06:59:00,0.9088,0.9088,0.9088,0.9088,142400000.0
2009-10-21 07:00:00,0.90885,0.9089,0.90885,0.9089,339200000.0
2009-10-21 07:01:00,0.9089,0.9089,0.9088,0.9088,127000000.0
2009-10-21 07:02:00,0.9088,0.9088,0.9087,0.90875,382900000.0
2009-10-21 07:03:00,0.9087,0.9088,0.9087,0.9087,320700001.0
2009-10-21 07:04:00,0.9087,0.9087,0.9085,0.9087,535400000.0
2009-10-21 07:05:00,0.9087,0.90875,0.9086,0.90875,413700000.0
2009-10-21 07:06:00,0.90875,0.90875,0.9085,0.9085,293699999.0
2009-10-21 07:07:00,0.9085,0.90865,0.9085,0.9086,425100001.0
2009-10-21 07:08:00,0.9086,0.9088,0.9086,0.90865,629799999.0
2009-10-21 07:09:00,0.90865,0.90875,0.90865,0.90875,319599999.0
2009-10-21 07:10:00,0.90875,0.90875,0.90875,0.90875,78700000.0
2009-10-21 07:11:00,0.90875,0.9089,0.90875,0.90885,269900000.0
2009-10-21 07:12:00,0.90885,0.90895,0.90885,0.90895,319799998.0
2009-10-21 07:13:00,0.90895,0.9091,0.90895,0.90905,243300000.0
2009-10-21 07:14:00,0.90905,0.90905,0.90905,0.90905,56900000.0
2009-10-21 07:15:00,0.90905,0.90905,0.909,0.90905,177600001.0
2009-10-21 07:16:00,0.90905,0.9092,0.909,0.90915,201100000.0
2009-10-21 07:17:00,0.9091,0.9091,0.9091,0.9091,66800000.0
2009-10-21 07:18:00,0.9091,0.9091,0.90905,0.9091,112000000.0
2009-10-21 07:19:00,0.9091,0.90915,0.909,0.90915,308300000.0
2009-10-21 07:20:00,0.90915,0.90935,0.90905,0.9093,647999997.0
2009-10-21 07:21:00,0.9093,0.90945,0.90925,0.9094,351400000.0
2009-10-21 07:22:00,0.9094,0.9094,0.9092,0.90925,323300000.0
2009-10-21 07:23:00,0.90925,0.90935,0.9091,0.9091,529100001.0
2009-10-21 07:24:00,0.9091,0.90915,0.90875,0.9088,455000001.0
2009-10-21 07:25:00,0.90875,0.90875,0.90845,0.90855,469500000.0
2009-10-21 07:26:00,0.9085,0.90855,0.90845,0.90845,234600000.0
2009-10-21 07:27:00,0.90845,0.90845,0.9084,0.90845,338000000.0
2009-10-21 07:28:00,0.90845,0.90855,0.90845,0.9085,342400000.0
2009-10-21 07:29:00,0.90855,0.9086,0.90855,0.90855,54500000.0
2009-10-21 07:30:00,0.90855,0.9086,0.9085,0.90855,183900000.0
2009-10-21 07:31:00,0.90855,0.90855,0.90845,0.90845,399700000.0
2009-10-21 07:32:00,0.9085,0.9085,0.90845,0.90845,137500000.0
2009-10-21 07:33:00,0.90845,0.9085,0.90845,0.9085,330700000.0
2009-10-21 07:34:00,0.9085,0.9085,0.9084,0.90845,478900000.0
2009-10-21 07:35:00,0.90845,0.90845,0.9083,0.90835,343600000.0
2009-10-21 07:36:00,0.90835,0.90835,0.9083,0.90835,196700000.0
2009-10-21 07:37:00,0.90835,0.90835,0.90835,0.90835,150600000.0
2009-10-21 07:38:00,0.90835,0.90875,0.90835,0.9087,446800000.0
2009-10-21 07:39:00,0.9087,0.9087,0.9087,0.9087,32200000.0
2009-10-21 07:40:00,0.9087,0.909,0.9087,0.90885,287900000.0
2009-10-21 07:41:00,0.90885,0.90895,0.9087,0.9088,478400000.0
2009-10-21 07:42:00,0.90875,0.9089,0.90875,0.9088,165800000.0
2009-10-21 07:43:00,0.9088,0.9089,0.90875,0.9088,269100000.0
2009-10-21 07:44:00,0.9088,0.90895,0.9088,0.90895,163300000.0
2009-10-21 07:45:00,0.90895,0.9091,0.90895,0.90895,110000000.0
2009-10-21 07:46:00,0.90895,0.90905,0.9089,0.90905,86400000.0
2009-10-21 07:47:00,0.90905,0.90905,0.9089,0.90895,126700000.0
2009-10-21 07:48:00,0.90895,0.90905,0.9089,0.909,348100000.0
2009-10-21 07:49:00,0.90895,0.909,0.90895,0.909,409700001.0
2009-10-21 07:50:00,0.909,0.90915,0.909,0.90915,365500000.0
2009-10-21 07:51:00,0.9091,0.90915,0.9091,0.9091,243100000.0
2009-10-21 07:52:00,0.9091,0.9092,0.9091,0.9092,148100001.0
2009-10-21 07:53:00,0.9092,0.90925,0.90915,0.9092,303700000.0
2009-10-21 07:54:00,0.9092,0.90945,0.9092,0.9094,398200000.0
2009-10-21 07:55:00,0.9094,0.90955,0.9094,0.90955,440600000.0
2009-10-21 07:56:00,0.90955,0.90955,0.90945,0.9095,134800000.0
2009-10-21 07:57:00,0.9095,0.90955,0.90945,0.90945,310300000.0
2009-10-21 07:58:00,0.90955,0.9096,0.90945,0.90955,601599999.0
2009-10-21 07:59:00,0.90955,0.90955,0.9095,0.90955,358300000.0
2009-10-21 08:00:00,0.90955,0.90975,0.90945,0.9097,362500000.0
2009-10-21 08:01:00,0.9097,0.9097,0.90945,0.9096,568900000.0
2009-10-21 08:02:00,0.9096,0.90975,0.9096,0.90975,368500000.0
2009-10-21 08:03:00,0.90975,0.9099,0.90965,0.90985,285000000.0
2009-10-21 08:04:00,0.9098,0.91015,0.9098,0.91005,624400000.0
2009-10-21 08:05:00,0.91005,0.9102,0.91,0.91,291600000.0
2009-10-21 08:06:00,0.91,0.9101,0.90995,0.91,240400000.0
2009-10-21 08:07:00,0.91,0.91,0.90995,0.90995,88700000.0
2009-10-21 08:08:00,0.9099,0.90995,0.9097,0.9098,287800000.0
2009-10-21 08:09:00,0.9098,0.90995,0.9098,0.90985,248500000.0
2009-10-21 08:10:00,0.90985,0.9101,0.90975,0.9101,304500000.0
2009-10-21 08:11:00,0.9101,0.9101,0.90995,0.90995,302500000.0
2009-10-21 08:12:00,0.9099,0.9101,0.9099,0.9101,276700000.0
2009-10-21 08:13:00,0.9101,0.9104,0.9101,0.9103,371400000.0
2009-10-21 08:14:00,0.9103,0.91045,0.91025,0.9103,456200001.0
2009-10-21 08:15:00,0.9104,0.91085,0.91035,0.9108,635900000.0
2009-10-21 08:16:00,0.9108,0.911,0.9106,0.91095,432700000.0
2009-10-21 08:17:00,0.91095,0.91105,0.9109,0.91105,460700000.0
2009-10-21 08:18:00,0.91105,0.91105,0.9109,0.91095,491800000.0
2009-10-21 08:19:00,0.91095,0.91125,0.91095,0.91115,773600000.0
2009-10-21 08:20:00,0.91115,0.91115,0.9107,0.9108,384200000.0
2009-10-21 08:21:00,0.9108,0.91085,0.91075,0.9108,294500000.0
2009-10-21 08:22:00,0.9108,0.911,0.9108,0.91095,361199999.0
2009-10-21 08:23:00,0.91095,0.911,0.9109,0.911,221000000.0
2009-10-21 08:24:00,0.91095,0.911,0.91085,0.91085,347500000.0
2009-10-21 08:25:00,0.91085,0.911,0.91085,0.91095,288800000.0
2009-10-21 08:26:00,0.91095,0.9111,0.91095,0.91095,472900000.0
2009-10-21 08:27:00,0.911,0.911,0.91085,0.9109,484300000.0
2009-10-21 08:28:00,0.9109,0.91095,0.91085,0.91085,398400000.0
2009-10-21 08:29:00,0.91085,0.91085,0.91055,0.91075,615900001.0
2009-10-21 08:30:00,0.9107,0.9107,0.9105,0.91055,498400001.0
2009-10-21 08:31:00,0.91055,0.91065,0.9105,0.9106,642699997.0
2009-10-21 08:32:00,0.9106,0.9107,0.91055,0.91055,668200000.0
2009-10-21 08:33:00,0.91055,0.91055,0.91045,0.91045,191400000.0
2009-10-21 08:34:00,0.91045,0.91045,0.91035,0.91035,379300000.0
2009-10-21 08:35:00,0.91035,0.91045,0.91035,0.9104,494599999.0
2009-10-21 08:36:00,0.9104,0.91055,0.9103,0.9105,543900001.0
2009-10-21 08:37:00,0.91055,0.91055,0.90985,0.91,1068300001.0
2009-10-21 08:38:00,0.91,0.91025,0.91,0.9102,525300000.0
2009-10-21 08:39:00,0.9102,0.9102,0.91015,0.91015,705900000.0
2009-10-21 08:40:00,0.91015,0.91025,0.9101,0.91015,595100000.0
2009-10-21 08:41:00,0.91015,0.91025,0.9101,0.91015,781099999.0
2009-10-21 08:42:00,0.91015,0.91025,0.91015,0.9102,323800000.0
2009-10-21 08:43:00,0.9102,0.91025,0.91015,0.91025,573899999.0
2009-10-21 08:44:00,0.91025,0.91025,0.9101,0.91015,471100000.0
2009-10-21 08:45:00,0.91015,0.91035,0.9101,0.91015,762900000.0
2009-10-21 08:46:00,0.91015,0.91015,0.9096,0.90965,784399998.0
2009-10-21 08:47:00,0.9096,0.9097,0.9095,0.90955,742600001.0
2009-10-21 08:48:00,0.90955,0.9101,0.90955,0.90995,757300000.0
2009-10-21 08:49:00,0.90985,0.90995,0.90975,0.90975,574000000.0
2009-10-21 08:50:00,0.90975,0.90975,0.90955,0.90955,594100001.0
2009-10-21 08:51:00,0.9096,0.9097,0.90955,0.90965,563600000.0
2009-10-21 08:52:00,0.90965,0.9097,0.90965,0.90965,122700000.0
2009-10-21 08:53:00,0.90965,0.90985,0.90965,0.90975,634500001.0
2009-10-21 08:54:00,0.9098,0.9099,0.90975,0.90985,579399997.0
2009-10-21 08:55:00,0.90985,0.9099,0.90985,0.90985,426300000.0
2009-10-21 08:56:00,0.90985,0.9101,0.90985,0.9101,603000000.0
2009-10-21 08:57:00,0.9101,0.9102,0.9099,0.9099,511700000.0
2009-10-21 08:58:00,0.9099,0.90995,0.9098,0.90985,696400000.0
2009-10-21 08:59:00,0.90985,0.90985,0.9097,0.9098,882700001.0
2009-10-21 09:00:00,0.9098,0.90995,0.9098,0.90985,583600000.0
2009-10-21 09:01:00,0.90985,0.90985,0.90975,0.9098,712700003.0
2009-10-21 09:02:00,0.9098,0.9099,0.90955,0.9096,788200001.0
2009-10-21 09:03:00,0.9096,0.9096,0.9093,0.9093,636800000.0
2009-10-21 09:04:00,0.9093,0.90945,0.90925,0.9094,798599997.0
2009-10-21 09:05:00,0.90935,0.90935,0.90915,0.90925,889299998.0
2009-10-21 09:06:00,0.90925,0.90925,0.90905,0.90905,956600001.0
2009-10-21 09:07:00,0.90905,0.9093,0.909,0.90905,1139899994.0
2009-10-21 09:08:00,0.90905,0.9091,0.9089,0.9091,1476500000.0
2009-10-21 09:09:00,0.9091,0.90925,0.9089,0.909,1171199998.0
2009-10-21 09:10:00,0.909,0.909,0.90765,0.9078,1386799998.0
2009-10-21 09:11:00,0.9078,0.90825,0.9075,0.90825,1206200004.0
2009-10-21 09:12:00,0.90825,0.90835,0.908,0.90805,1015900003.0
2009-10-21 09:13:00,0.90805,0.9083,0.90805,0.9083,992100002.0
2009-10-21 09:14:00,0.9083,0.9083,0.9081,0.9082,726799997.0
2009-10-21 09:15:00,0.9082,0.90865,0.9081,0.90865,1426400001.0
2009-10-21 09:16:00,0.90865,0.90865,0.9084,0.9086,1021500000.0
2009-10-21 09:17:00,0.9086,0.90865,0.90825,0.9083,1190299999.0
2009-10-21 09:18:00,0.9083,0.90835,0.90775,0.9081,1158599999.0
2009-10-21 09:19:00,0.90815,0.9083,0.90785,0.9081,773900003.0
2009-10-21 09:20:00,0.9081,0.9081,0.90735,0.90765,1056500002.0
2009-10-21 09:21:00,0.90765,0.90775,0.9074,0.9074,820600001.0
2009-10-21 09:22:00,0.9074,0.90755,0.9071,0.9075,761800000.0
2009-10-21 09:23:00,0.9075,0.9079,0.90745,0.90765,1289500001.0
2009-10-21 09:24:00,0.90765,0.90765,0.90725,0.9076,1047300003.0
2009-10-21 09:25:00,0.9076,0.9077,0.90745,0.9075,691999998.0
2009-10-21 09:26:00,0.90745,0.90745,0.90725,0.90735,1082799997.0
2009-10-21 09:27:00,0.90725,0.9075,0.9071,0.9075,1357200003.0
2009-10-21 09:28:00,0.9075,0.90765,0.90745,0.9075,887599998.0
2009-10-21 09:29:00,0.9075,0.90755,0.9064,0.90645,672400000.0
2009-10-21 09:30:00,0.90645,0.90645,0.9061,0.9063,843300000.0
2009-10-21 09:31:00,0.9063,0.9064,0.9058,0.90615,1355400001.0
2009-10-21 09:32:00,0.90615,0.90615,0.9057,0.9059,1049100000.0
2009-10-21 09:33:00,0.9059,0.9059,0.90575,0.90585,1231900000.0
2009-10-21 09:34:00,0.90585,0.90645,0.90585,0.90635,1041900000.0
2009-10-21 09:35:00,0.90635,0.90635,0.90605,0.90615,1191099998.0
2009-10-21 09:36:00,0.90615,0.9066,0.90605,0.90655,1020500002.0
2009-10-21 09:37:00,0.9065,0.90655,0.9062,0.9064,911399995.0
2009-10-21 09:38:00,0.9064,0.9064,0.90615,0.90615,966699999.0
2009-10-21 09:39:00,0.90615,0.9064,0.90615,0.90635,1231200004.0
2009-10-21 09:40:00,0.90635,0.90655,0.9063,0.9064,741500001.0
2009-10-21 09:41:00,0.9064,0.90655,0.9063,0.90645,509400000.0
2009-10-21 09:42:00,0.90645,0.90665,0.90625,0.90625,930699999.0
2009-10-21 09:43:00,0.90625,0.9066,0.90625,0.90645,820500000.0
2009-10-21 09:44:00,0.90645,0.90655,0.9063,0.9065,539200002.0
2009-10-21 09:45:00,0.9065,0.90665,0.9065,0.90655,390000000.0
2009-10-21 09:46:00,0.90655,0.90665,0.9065,0.90665,833000000.0
2009-10-21 09:47:00,0.90665,0.9067,0.90625,0.90625,1135900004.0
2009-10-21 09:48:00,0.90625,0.90645,0.90625,0.9064,995899998.0
2009-10-21 09:49:00,0.9064,0.9064,0.9062,0.9062,653400000.0
2009-10-21 09:50:00,0.9062,0.9064,0.90615,0.90615,745700001.0
2009-10-21 09:51:00,0.90615,0.90625,0.90615,0.90625,713899998.0
2009-10-21 09:52:00,0.9062,0.90635,0.9062,0.9063,812800000.0
2009-10-21 09:53:00,0.9063,0.9063,0.90615,0.90615,524599999.0
2009-10-21 09:54:00,0.90615,0.90655,0.9061,0.9064,1248199996.0
2009-10-21 09:55:00,0.90645,0.90685,0.90645,0.9068,994599998.0
2009-10-21 09:56:00,0.9068,0.90695,0.90675,0.90675,766299999.0
2009-10-21 09:57:00,0.90675,0.90685,0.9066,0.9067,718800000.0
2009-10-21 09:58:00,0.9067,0.90725,0.90665,0.90725,810700000.0
2009-10-21 09:59:00,0.90725,0.9073,0.90695,0.9071,651800000.0
2009-10-21 10:00:00,0.9071,0.90725,0.90705,0.90715,658600003.0
2009-10-21 10:01:00,0.9072,0.9072,0.9064,0.90645,840899998.0
2009-10-21 10:02:00,0.90645,0.90675,0.90645,0.90665,1110900000.0
2009-10-21 10:03:00,0.90665,0.907,0.90645,0.9068,1154899998.0
2009-10-21 10:04:00,0.9068,0.90685,0.90665,0.90665,914799998.0
2009-10-21 10:05:00,0.9067,0.907,0.90665,0.9067,930699997.0
2009-10-21 10:06:00,0.9067,0.90695,0.90655,0.9066,703700000.0
2009-10-21 10:07:00,0.90665,0.9068,0.90655,0.90675,732300001.0
2009-10-21 10:08:00,0.90675,0.9069,0.9067,0.90685,478700000.0
2009-10-21 10:09:00,0.90685,0.907,0.9066,0.9066,905700001.0
2009-10-21 10:10:00,0.9066,0.9066,0.9063,0.90655,843299999.0
2009-10-21 10:11:00,0.9065,0.9069,0.9065,0.9069,869600000.0
2009-10-21 10:12:00,0.9069,0.9071,0.90685,0.90695,774300000.0
2009-10-21 10:13:00,0.907,0.9071,0.907,0.9071,387700000.0
2009-10-21 10:14:00,0.9071,0.9073,0.9071,0.9072,781800000.0
2009-10-21 10:15:00,0.90725,0.90735,0.90715,0.90715,544299999.0
2009-10-21 10:16:00,0.90715,0.9074,0.90715,0.9073,371899999.0
2009-10-21 10:17:00,0.9073,0.90735,0.90715,0.9072,606499998.0
2009-10-21 10:18:00,0.9072,0.90725,0.90715,0.90715,887800000.0
2009-10-21 10:19:00,0.90715,0.90735,0.90715,0.90735,592599997.0
2009-10-21 10:20:00,0.90735,0.90735,0.9072,0.90735,907100001.0
2009-10-21 10:21:00,0.90735,0.90745,0.9071,0.9073,893400003.0
2009-10-21 10:22:00,0.9073,0.9074,0.90715,0.9073,864400000.0
2009-10-21 10:23:00,0.9073,0.9074,0.9072,0.90735,875300001.0
2009-10-21 10:24:00,0.90735,0.9074,0.9072,0.90725,731399998.0
2009-10-21 10:25:00,0.90725,0.9073,0.90725,0.90725,625599998.0
2009-10-21 10:26:00,0.90725,0.90725,0.90705,0.9072,871199998.0
2009-10-21 10:27:00,0.9072,0.90765,0.9072,0.90755,902400001.0
2009-10-21 10:28:00,0.9076,0.9078,0.9075,0.9075,610099999.0
2009-10-21 10:29:00,0.9075,0.90775,0.9075,0.9077,661000002.0
2009-10-21 10:30:00,0.9077,0.9078,0.90545,0.90555,765400000.0
2009-10-21 10:31:00,0.90555,0.9058,0.90495,0.90535,1179199999.0
2009-10-21 10:32:00,0.9054,0.9054,0.9045,0.90455,1054099996.0
2009-10-21 10:33:00,0.90445,0.9046,0.9041,0.9046,1107700000.0
2009-10-21 10:34:00,0.90455,0.9046,0.9035,0.90365,814900000.0
2009-10-21 10:35:00,0.90365,0.90415,0.9036,0.90385,540500000.0
2009-10-21 10:36:00,0.90385,0.9044,0.90385,0.90435,399000000.0
2009-10-21 10:37:00,0.90435,0.90445,0.90425,0.90435,445200000.0
2009-10-21 10:38:00,0.9044,0.90495,0.9044,0.9045,658400000.0
2009-10-21 10:39:00,0.9045,0.90465,0.90405,0.90405,813600000.0
2009-10-21 10:40:00,0.90405,0.9043,0.90405,0.9041,827100004.0
2009-10-21 10:41:00,0.90405,0.9045,0.90405,0.90445,908200001.0
2009-10-21 10:42:00,0.9044,0.90455,0.90415,0.9042,770800000.0
2009-10-21 10:43:00,0.9042,0.9043,0.90395,0.9042,1259800001.0
2009-10-21 10:44:00,0.9042,0.9042,0.904,0.9042,1067399997.0
2009-10-21 10:45:00,0.9042,0.9042,0.9038,0.9038,778799999.0
2009-10-21 10:46:00,0.9038,0.9038,0.9033,0.9034,1057500000.0
2009-10-21 10:47:00,0.9034,0.90365,0.90335,0.9034,1116000000.0
2009-10-21 10:48:00,0.9034,0.90355,0.9033,0.9035,971699998.0
2009-10-21 10:49:00,0.9035,0.9036,0.90335,0.90355,1106400000.0
2009-10-21 10:50:00,0.90355,0.90405,0.90355,0.90395,769300000.0
2009-10-21 10:51:00,0.9039,0.9042,0.9039,0.9042,405700000.0
2009-10-21 10:52:00,0.9042,0.9042,0.9037,0.90375,754600000.0
2009-10-21 10:53:00,0.90375,0.9041,0.90375,0.90395,658500002.0
2009-10-21 10:54:00,0.904,0.904,0.9038,0.9039,489500000.0
2009-10-21 10:55:00,0.9039,0.904,0.90335,0.90335,695100000.0
2009-10-21 10:56:00,0.90335,0.90355,0.9033,0.9034,749700000.0
2009-10-21 10:57:00,0.90335,0.9034,0.90305,0.9031,887100000.0
2009-10-21 10:58:00,0.9031,0.9031,0.9024,0.9024,866199998.0
2009-10-21 10:59:00,0.90235,0.9024,0.90185,0.9023,1201300000.0
2009-10-21 11:00:00,0.90225,0.90265,0.90225,0.90245,1258899997.0
2009-10-21 11:01:00,0.90245,0.9027,0.90245,0.9026,867600001.0
2009-10-21 11:02:00,0.9026,0.90275,0.9025,0.9025,919599999.0
2009-10-21 11:03:00,0.9025,0.9025,0.90205,0.90205,353700000.0
2009-10-21 11:04:00,0.90205,0.90215,0.9014,0.9018,1179799997.0
2009-10-21 11:05:00,0.9018,0.9019,0.90125,0.9013,1129399998.0
2009-10-21 11:06:00,0.90135,0.9015,0.90115,0.90135,918399999.0
2009-10-21 11:07:00,0.90135,0.90135,0.90075,0.9008,1017600002.0
2009-10-21 11:08:00,0.90075,0.90135,0.90075,0.90135,1418000006.0
2009-10-21 11:09:00,0.90135,0.90165,0.90135,0.90145,803600000.0
2009-10-21 11:10:00,0.90145,0.9015,0.90135,0.9014,531200000.0
2009-10-21 11:11:00,0.90135,0.9017,0.90135,0.9017,1060299998.0
2009-10-21 11:12:00,0.9017,0.90215,0.9016,0.90195,1095500001.0
2009-10-21 11:13:00,0.90195,0.90215,0.9014,0.90145,900000002.0
2009-10-21 11:14:00,0.90145,0.90165,0.9014,0.9016,723800002.0
2009-10-21 11:15:00,0.9016,0.9019,0.9016,0.9018,687300001.0
2009-10-21 11:16:00,0.9018,0.90205,0.9017,0.90205,1154199999.0
2009-10-21 11:17:00,0.90205,0.90235,0.90205,0.9023,451900001.0
2009-10-21 11:18:00,0.90225,0.90235,0.9017,0.9017,956099998.0
2009-10-21 11:19:00,0.9017,0.9018,0.90145,0.9016,1063400005.0
2009-10-21 11:20:00,0.9016,0.90175,0.90145,0.9015,1055200000.0
2009-10-21 11:21:00,0.9015,0.90165,0.90145,0.9016,693100000.0
2009-10-21 11:22:00,0.9016,0.90165,0.90115,0.9012,832300003.0
2009-10-21 11:23:00,0.9012,0.9014,0.90115,0.9013,688300001.0
2009-10-21 11:24:00,0.9013,0.90145,0.9013,0.9013,467100000.0
2009-10-21 11:25:00,0.90125,0.90155,0.90125,0.90155,836500000.0
2009-10-21 11:26:00,0.90155,0.90185,0.9015,0.9018,430300000.0
2009-10-21 11:27:00,0.9018,0.9018,0.90125,0.9013,718000001.0
2009-10-21 11:28:00,0.90125,0.90125,0.90085,0.9012,737400002.0
2009-10-21 11:29:00,0.90115,0.90145,0.90115,0.90145,710300000.0
2009-10-21 11:30:00,0.90145,0.90165,0.9011,0.9011,441400001.0
2009-10-21 11:31:00,0.9011,0.9013,0.90105,0.9012,506100001.0
2009-10-21 11:32:00,0.9012,0.90125,0.9009,0.9011,667200000.0
2009-10-21 11:33:00,0.90105,0.9012,0.90105,0.9012,298300000.0
2009-10-21 11:34:00,0.9012,0.9012,0.90105,0.90115,350300000.0
2009-10-21 11:35:00,0.9012,0.90165,0.9012,0.90155,379899999.0
2009-10-21 11:36:00,0.90155,0.9017,0.90155,0.90165,413700000.0
2009-10-21 11:37:00,0.90165,0.9018,0.90165,0.9018,201799999.0
2009-10-21 11:38:00,0.9018,0.90185,0.9017,0.90175,244300001.0
2009-10-21 11:39:00,0.90175,0.90185,0.9017,0.9017,239700001.0
2009-10-21 11:40:00,0.9017,0.9019,0.9017,0.90175,306000001.0
2009-10-21 11:41:00,0.90175,0.90185,0.90175,0.9018,92400000.0
2009-10-21 11:42:00,0.9018,0.90185,0.90175,0.9018,267300000.0
2009-10-21 11:43:00,0.9018,0.90185,0.9017,0.9017,388499999.0
2009-10-21 11:44:00,0.9017,0.9018,0.90155,0.90165,754000000.0
2009-10-21 11:45:00,0.90165,0.9019,0.9016,0.90185,756400000.0
2009-10-21 11:46:00,0.90185,0.9019,0.9015,0.9015,511900000.0
2009-10-21 11:47:00,0.9015,0.9015,0.9015,0.9015,119300000.0
2009-10-21 11:48:00,0.9015,0.9019,0.9015,0.90185,832200000.0
2009-10-21 11:49:00,0.90185,0.90215,0.90185,0.90215,809700000.0
2009-10-21 11:50:00,0.90215,0.9022,0.90215,0.9022,567900000.0
2009-10-21 11:51:00,0.90215,0.9023,0.90205,0.9022,427900000.0
2009-10-21 11:52:00,0.90225,0.90225,0.9019,0.90195,654100001.0
2009-10-21 11:53:00,0.90195,0.9023,0.90195,0.9022,667799996.0
2009-10-21 11:54:00,0.9022,0.9024,0.9022,0.9023,262000002.0
2009-10-21 11:55:00,0.9023,0.90255,0.9023,0.90235,475700001.0
2009-10-21 11:56:00,0.90235,0.90275,0.90235,0.9027,823500002.0
2009-10-21 11:57:00,0.9027,0.9028,0.90265,0.9028,814400002.0
2009-10-21 11:58:00,0.9028,0.90285,0.90265,0.90265,407400000.0
2009-10-21 11:59:00,0.90265,0.90275,0.90255,0.90265,789899997.0
2009-10-21 12:00:00,0.90265,0.9028,0.902,0.9022,1064600001.0
2009-10-21 12:01:00,0.90215,0.90215,0.90185,0.90205,650500000.0
2009-10-21 12:02:00,0.90205,0.9023,0.90205,0.90225,615500001.0
2009-10-21 12:03:00,0.90225,0.9024,0.90215,0.9022,1172000001.0
2009-10-21 12:04:00,0.9022,0.9023,0.9022,0.90225,1047699997.0
2009-10-21 12:05:00,0.90225,0.90235,0.90225,0.9023,512699998.0
2009-10-21 12:06:00,0.9023,0.90235,0.90225,0.9023,719299998.0
2009-10-21 12:07:00,0.9023,0.90245,0.9023,0.90245,837300005.0
2009-10-21 12:08:00,0.90245,0.90255,0.90245,0.90255,236000000.0
2009-10-21 12:09:00,0.9025,0.9025,0.90235,0.90235,493600001.0
2009-10-21 12:10:00,0.90235,0.90235,0.90205,0.9022,625899999.0
2009-10-21 12:11:00,0.9022,0.90225,0.902,0.9021,278300000.0
2009-10-21 12:12:00,0.9021,0.90215,0.9019,0.9019,436300000.0
2009-10-21 12:13:00,0.9019,0.9019,0.9017,0.9018,437999999.0
2009-10-21 12:14:00,0.9018,0.9022,0.90175,0.90215,589500000.0
2009-10-21 12:15:00,0.90215,0.90265,0.90215,0.90265,871000000.0
2009-10-21 12:16:00,0.90265,0.9029,0.90265,0.90285,806300000.0
2009-10-21 12:17:00,0.90285,0.90285,0.90255,0.9026,575000001.0
2009-10-21 12:18:00,0.9026,0.90265,0.9024,0.9025,432099999.0
2009-10-21 12:19:00,0.9025,0.90255,0.9024,0.90245,493800001.0
2009-10-21 12:20:00,0.9025,0.90255,0.90245,0.9025,468199998.0
2009-10-21 12:21:00,0.90245,0.90245,0.9019,0.90205,1129700000.0
2009-10-21 12:22:00,0.90205,0.9022,0.902,0.90215,892699999.0
2009-10-21 12:23:00,0.90215,0.9023,0.90215,0.90215,1140400000.0
2009-10-21 12:24:00,0.90215,0.90225,0.90215,0.90225,1041199998.0
2009-10-21 12:25:00,0.90225,0.9025,0.90225,0.90245,1247600009.0
2009-10-21 12:26:00,0.90245,0.90265,0.90245,0.90265,566600002.0
2009-10-21 12:27:00,0.90265,0.9027,0.9026,0.9026,490599998.0
2009-10-21 12:28:00,0.9026,0.9026,0.90255,0.90255,168300000.0
2009-10-21 12:29:00,0.90255,0.9027,0.90255,0.90265,545799999.0
2009-10-21 12:30:00,0.90265,0.9027,0.90265,0.90265,862600001.0
2009-10-21 12:31:00,0.9027,0.9028,0.90215,0.90215,742100003.0
2009-10-21 12:32:00,0.90215,0.90215,0.9017,0.90175,1203799996.0
2009-10-21 12:33:00,0.90175,0.90185,0.9017,0.90185,460699999.0
2009-10-21 12:34:00,0.90185,0.90215,0.90185,0.90195,584100001.0
2009-10-21 12:35:00,0.90185,0.90185,0.9013,0.90135,923299996.0
2009-10-21 12:36:00,0.9014,0.9014,0.9011,0.9011,850700001.0
2009-10-21 12:37:00,0.90105,0.9012,0.9008,0.9011,829200001.0
2009-10-21 12:38:00,0.9011,0.9012,0.9011,0.9012,704799999.0
2009-10-21 12:39:00,0.9012,0.90125,0.90115,0.9012,515300001.0
2009-10-21 12:40:00,0.9012,0.9013,0.9012,0.9012,616800000.0
2009-10-21 12:41:00,0.9012,0.9013,0.9009,0.901,735900001.0
2009-10-21 12:42:00,0.901,0.90115,0.901,0.90105,450600002.0
2009-10-21 12:43:00,0.9011,0.9015,0.9011,0.9013,706700001.0
2009-10-21 12:44:00,0.9013,0.9013,0.9011,0.90125,398800000.0
2009-10-21 12:45:00,0.9012,0.90145,0.90105,0.90125,702599999.0
2009-10-21 12:46:00,0.90125,0.9014,0.90105,0.9013,464300001.0
2009-10-21 12:47:00,0.9013,0.90135,0.90105,0.90115,465300001.0
2009-10-21 12:48:00,0.9012,0.90145,0.9011,0.9014,758999999.0
2009-10-21 12:49:00,0.9014,0.90155,0.90125,0.9015,669599999.0
2009-10-21 12:50:00,0.9015,0.9017,0.90145,0.9017,371900000.0
2009-10-21 12:51:00,0.9017,0.90185,0.9017,0.90175,476500000.0
2009-10-21 12:52:00,0.90175,0.90175,0.90145,0.9016,453400000.0
2009-10-21 12:53:00,0.9016,0.9016,0.90125,0.9013,658600000.0
2009-10-21 12:54:00,0.9013,0.9014,0.90115,0.90115,775299999.0
2009-10-21 12:55:00,0.90115,0.9015,0.90115,0.9014,662699996.0
2009-10-21 12:56:00,0.9014,0.90145,0.90125,0.90135,656200000.0
2009-10-21 12:57:00,0.90135,0.90135,0.90105,0.90105,467200000.0
2009-10-21 12:58:00,0.90105,0.90165,0.90105,0.9016,669800000.0
2009-10-21 12:59:00,0.9016,0.90165,0.90125,0.90125,693500003.0
2009-10-21 13:00:00,0.90125,0.9015,0.9012,0.9015,781700001.0
2009-10-21 13:01:00,0.9015,0.90175,0.9013,0.9014,689400000.0
2009-10-21 13:02:00,0.9014,0.9014,0.9013,0.9013,153100000.0
2009-10-21 13:03:00,0.9013,0.90135,0.90125,0.9013,453799999.0
2009-10-21 13:04:00,0.9013,0.90155,0.9013,0.9015,641100001.0
2009-10-21 13:05:00,0.9015,0.9016,0.9015,0.9016,319000000.0
2009-10-21 13:06:00,0.9016,0.9016,0.9015,0.90155,191100000.0
2009-10-21 13:07:00,0.90155,0.90155,0.9014,0.9015,382699999.0
2009-10-21 13:08:00,0.9015,0.90155,0.9013,0.9013,219000000.0
2009-10-21 13:09:00,0.9013,0.9014,0.9011,0.9011,351400000.0
2009-10-21 13:10:00,0.9011,0.90135,0.9011,0.90125,507500000.0
2009-10-21 13:11:00,0.9012,0.90135,0.90115,0.90115,514200000.0
2009-10-21 13:12:00,0.90115,0.90125,0.90115,0.90125,268200000.0
2009-10-21 13:13:00,0.90125,0.90125,0.90115,0.9012,376400000.0
2009-10-21 13:14:00,0.90115,0.90125,0.9011,0.9012,236300000.0
2009-10-21 13:15:00,0.9012,0.90135,0.9012,0.90125,374000000.0
2009-10-21 13:16:00,0.90125,0.90125,0.9012,0.90125,444700000.0
2009-10-21 13:17:00,0.90125,0.9014,0.90125,0.9013,462499999.0
2009-10-21 13:18:00,0.90135,0.90145,0.9013,0.90145,286299999.0
2009-10-21 13:19:00,0.90145,0.9015,0.90115,0.9012,227300000.0
2009-10-21 13:20:00,0.9012,0.9013,0.90115,0.9012,140300000.0
2009-10-21 13:21:00,0.90115,0.90125,0.901,0.901,300500000.0
2009-10-21 13:22:00,0.901,0.901,0.9009,0.90095,1090400002.0
2009-10-21 13:23:00,0.9009,0.9012,0.9009,0.9012,533999998.0
2009-10-21 13:24:00,0.9012,0.90135,0.90115,0.9012,243200000.0
2009-10-21 13:25:00,0.9012,0.90125,0.9009,0.901,872200001.0
2009-10-21 13:26:00,0.90105,0.90105,0.901,0.901,106399997.0
2009-10-21 13:27:00,0.901,0.9012,0.901,0.90115,561699996.0
2009-10-21 13:28:00,0.90115,0.90115,0.9011,0.90115,64100000.0
2009-10-21 13:29:00,0.90115,0.90115,0.90115,0.90115,74400000.0
2009-10-21 13:30:00,0.90115,0.90115,0.9009,0.9009,584400000.0
2009-10-21 13:31:00,0.9009,0.9009,0.9008,0.90085,571100000.0
2009-10-21 13:32:00,0.90085,0.90085,0.90075,0.90075,397499999.0
2009-10-21 13:33:00,0.90075,0.90105,0.90075,0.90105,506500000.0
2009-10-21 13:34:00,0.9011,0.9014,0.9009,0.90135,833599999.0
2009-10-21 13:35:00,0.90135,0.90135,0.90065,0.901,728499999.0
2009-10-21 13:36:00,0.901,0.90115,0.90095,0.90095,503700001.0
2009-10-21 13:37:00,0.90095,0.90095,0.90085,0.90085,680599997.0
2009-10-21 13:38:00,0.90085,0.90105,0.9008,0.90095,742399997.0
2009-10-21 13:39:00,0.90095,0.90095,0.9007,0.90075,590100001.0
2009-10-21 13:40:00,0.90075,0.90075,0.90065,0.90075,378400000.0
2009-10-21 13:41:00,0.90075,0.9008,0.90045,0.9005,566399999.0
2009-10-21 13:42:00,0.9005,0.9005,0.90025,0.90045,847400003.0
2009-10-21 13:43:00,0.90045,0.90045,0.9001,0.9002,733000002.0
2009-10-21 13:44:00,0.9002,0.90025,0.89985,0.89995,862100002.0
2009-10-21 13:45:00,0.9,0.90025,0.89995,0.90015,1197500002.0
2009-10-21 13:46:00,0.90015,0.9002,0.90005,0.90015,559400000.0
2009-10-21 13:47:00,0.90015,0.9002,0.9001,0.90015,645099999.0
2009-10-21 13:48:00,0.90015,0.90035,0.90005,0.90035,1078400003.0
2009-10-21 13:49:00,0.90035,0.90035,0.90025,0.9003,567700005.0
2009-10-21 13:50:00,0.9003,0.90035,0.90025,0.90035,669600001.0
2009-10-21 13:51:00,0.90035,0.9004,0.90025,0.9004,263700002.0
2009-10-21 13:52:00,0.9004,0.90065,0.9003,0.90055,516400000.0
2009-10-21 13:53:00,0.9006,0.9009,0.90055,0.90085,681500001.0
2009-10-21 13:54:00,0.90085,0.9009,0.90055,0.9006,754300003.0
2009-10-21 13:55:00,0.9006,0.9007,0.9005,0.9005,361800001.0
2009-10-21 13:56:00,0.9005,0.9006,0.9003,0.9004,549300001.0
2009-10-21 13:57:00,0.9004,0.90055,0.9004,0.9005,253000000.0
2009-10-21 13:58:00,0.9005,0.9008,0.9005,0.9007,632100000.0
2009-10-21 13:59:00,0.9007,0.9007,0.9004,0.9005,310600000.0
2009-10-21 14:00:00,0.9005,0.9006,0.9004,0.90055,755800000.0
2009-10-21 14:01:00,0.90055,0.90065,0.90045,0.90065,611400001.0
2009-10-21 14:02:00,0.90065,0.90065,0.90035,0.90035,712900001.0
2009-10-21 14:03:00,0.90035,0.90045,0.90015,0.90015,665999996.0
2009-10-21 14:04:00,0.90015,0.90015,0.9,0.9001,1314100004.0
2009-10-21 14:05:00,0.9001,0.90055,0.9001,0.90045,1250099999.0
2009-10-21 14:06:00,0.90045,0.90045,0.90025,0.90035,860499999.0
2009-10-21 14:07:00,0.9004,0.9005,0.90035,0.9005,506700003.0
2009-10-21 14:08:00,0.9005,0.9006,0.90045,0.9005,1109599999.0
2009-10-21 14:09:00,0.9005,0.9007,0.90045,0.9006,1448799999.0
2009-10-21 14:10:00,0.9006,0.9007,0.90055,0.9006,793900000.0
2009-10-21 14:11:00,0.9006,0.90065,0.90045,0.90045,1336100002.0
2009-10-21 14:12:00,0.90045,0.90055,0.8998,0.9,1482099998.0
2009-10-21 14:13:00,0.90005,0.9001,0.89985,0.8999,935700001.0
2009-10-21 14:14:00,0.89985,0.90005,0.89985,0.89995,938600000.0
2009-10-21 14:15:00,0.89995,0.9001,0.89995,0.90005,760200000.0
2009-10-21 14:16:00,0.90005,0.9001,0.89995,0.9,440600001.0
2009-10-21 14:17:00,0.9,0.90005,0.9,0.90005,366600000.0
2009-10-21 14:18:00,0.9,0.90005,0.89995,0.9,700800000.0
2009-10-21 14:19:00,0.9,0.9,0.8998,0.8998,224500000.0
2009-10-21 14:20:00,0.8998,0.89985,0.89975,0.8998,709800003.0
2009-10-21 14:21:00,0.8998,0.8998,0.8997,0.8997,1016100002.0
2009-10-21 14:22:00,0.8997,0.8999,0.8997,0.89985,973800000.0
2009-10-21 14:23:00,0.89985,0.8999,0.8998,0.8998,555299999.0
2009-10-21 14:24:00,0.8998,0.90015,0.8998,0.9001,942399997.0
2009-10-21 14:25:00,0.9001,0.90015,0.90005,0.9001,991000001.0
2009-10-21 14:26:00,0.90015,0.90015,0.90005,0.9001,1064199994.0
2009-10-21 14:27:00,0.90005,0.90015,0.90005,0.90005,918600004.0
2009-10-21 14:28:00,0.90005,0.90015,0.90005,0.90015,503299997.0
2009-10-21 14:29:00,0.90015,0.9002,0.90005,0.9002,505600000.0
2009-10-21 14:30:00,0.9002,0.90025,0.90015,0.90015,432000000.0
2009-10-21 14:31:00,0.90015,0.9002,0.90015,0.90015,761000000.0
2009-10-21 14:32:00,0.90015,0.90025,0.90015,0.9002,451700000.0
2009-10-21 14:33:00,0.9002,0.90035,0.9002,0.90025,601500001.0
2009-10-21 14:34:00,0.90025,0.9004,0.90025,0.9004,508599999.0
2009-10-21 14:35:00,0.9004,0.90065,0.9004,0.90065,540700001.0
2009-10-21 14:36:00,0.90065,0.90065,0.90055,0.9006,331200000.0
2009-10-21 14:37:00,0.9006,0.90065,0.9005,0.9006,583500001.0
2009-10-21 14:38:00,0.9006,0.9006,0.9004,0.9004,439899999.0
2009-10-21 14:39:00,0.9004,0.9005,0.9004,0.9005,401700000.0
2009-10-21 14:40:00,0.90055,0.90075,0.9005,0.90065,665800000.0
2009-10-21 14:41:00,0.9007,0.90075,0.90055,0.90055,439799997.0
2009-10-21 14:42:00,0.90055,0.90065,0.9005,0.9005,348600000.0
2009-10-21 14:43:00,0.9005,0.90065,0.9005,0.90065,694900001.0
2009-10-21 14:44:00,0.90065,0.9007,0.90055,0.90065,200700000.0
2009-10-21 14:45:00,0.90065,0.90075,0.9006,0.9007,343200000.0
2009-10-21 14:46:00,0.9007,0.90075,0.9006,0.90065,733500000.0
2009-10-21 14:47:00,0.90065,0.90075,0.90045,0.90065,771200002.0
2009-10-21 14:48:00,0.9007,0.9007,0.9006,0.90065,490300001.0
2009-10-21 14:49:00,0.90065,0.90065,0.90055,0.9006,293100000.0
2009-10-21 14:50:00,0.9006,0.9007,0.9006,0.90065,348100000.0
2009-10-21 14:51:00,0.90065,0.90065,0.9006,0.9006,91200000.0
2009-10-21 14:52:00,0.9006,0.9006,0.9005,0.9006,328000000.0
2009-10-21 14:53:00,0.9006,0.9006,0.9005,0.9005,172000000.0
2009-10-21 14:54:00,0.9005,0.90055,0.9001,0.90015,409400002.0
2009-10-21 14:55:00,0.90015,0.90025,0.9001,0.9001,457800002.0
2009-10-21 14:56:00,0.9001,0.90015,0.89995,0.9001,798099998.0
2009-10-21 14:57:00,0.9001,0.90015,0.89995,0.90015,597300001.0
2009-10-21 14:58:00,0.90015,0.9002,0.9001,0.90015,566600000.0
2009-10-21 14:59:00,0.90015,0.9002,0.9001,0.90015,379399999.0
2009-10-21 15:00:00,0.90015,0.9003,0.90015,0.90025,328100000.0
2009-10-21 15:01:00,0.90025,0.9006,0.90025,0.90055,579799997.0
2009-10-21 15:02:00,0.9006,0.90075,0.90055,0.90075,498000001.0
2009-10-21 15:03:00,0.90075,0.90085,0.9007,0.9008,480700001.0
2009-10-21 15:04:00,0.9008,0.90085,0.90065,0.90085,550499999.0
2009-10-21 15:05:00,0.90085,0.90085,0.9007,0.90075,507200000.0
2009-10-21 15:06:00,0.90075,0.9009,0.90075,0.90085,408100000.0
2009-10-21 15:07:00,0.9009,0.9009,0.9007,0.90075,436600001.0
2009-10-21 15:08:00,0.90075,0.9008,0.90065,0.90075,675499999.0
2009-10-21 15:09:00,0.90075,0.90085,0.90075,0.9008,371500000.0
2009-10-21 15:10:00,0.9008,0.9009,0.90075,0.9008,640000001.0
2009-10-21 15:11:00,0.9008,0.90085,0.90055,0.90075,578000001.0
2009-10-21 15:12:00,0.90075,0.9008,0.9007,0.9007,345299999.0
2009-10-21 15:13:00,0.90075,0.9008,0.9007,0.9008,244300000.0
2009-10-21 15:14:00,0.90075,0.90085,0.90075,0.9008,436699999.0
2009-10-21 15:15:00,0.9008,0.90085,0.90045,0.9005,653999999.0
2009-10-21 15:16:00,0.9005,0.9008,0.90045,0.90075,843300000.0
2009-10-21 15:17:00,0.90075,0.9008,0.9007,0.90075,386100000.0
2009-10-21 15:18:00,0.90075,0.9008,0.9007,0.90075,372700000.0
2009-10-21 15:19:00,0.9008,0.9008,0.9007,0.9008,288400001.0
2009-10-21 15:20:00,0.90085,0.90085,0.90075,0.90075,393200000.0
2009-10-21 15:21:00,0.90075,0.9009,0.90075,0.9009,479099998.0
2009-10-21 15:22:00,0.9009,0.90095,0.90085,0.90095,464500000.0
2009-10-21 15:23:00,0.9009,0.9013,0.9009,0.9012,516699999.0
2009-10-21 15:24:00,0.9012,0.9016,0.9012,0.90155,501999999.0
2009-10-21 15:25:00,0.90155,0.9016,0.90145,0.90145,528600000.0
2009-10-21 15:26:00,0.90145,0.9015,0.9014,0.90145,679000005.0
2009-10-21 15:27:00,0.90145,0.9017,0.90145,0.9016,561600000.0
2009-10-21 15:28:00,0.9016,0.9016,0.9014,0.90145,695499999.0
2009-10-21 15:29:00,0.9014,0.90145,0.90135,0.90135,204800000.0
2009-10-21 15:30:00,0.90135,0.9014,0.90125,0.90135,263600001.0
2009-10-21 15:31:00,0.9013,0.9015,0.9013,0.90135,831899999.0
2009-10-21 15:32:00,0.90135,0.9016,0.9012,0.90155,1268700002.0
2009-10-21 15:33:00,0.90155,0.9016,0.9013,0.9013,774800000.0
2009-10-21 15:34:00,0.9013,0.90155,0.9013,0.9014,840200001.0
2009-10-21 15:35:00,0.9014,0.90145,0.9012,0.90125,946300002.0
2009-10-21 15:36:00,0.90125,0.9013,0.9007,0.9007,1060800003.0
2009-10-21 15:37:00,0.9007,0.90175,0.9007,0.90165,1201000001.0
2009-10-21 15:38:00,0.90165,0.90195,0.90135,0.90135,1119099998.0
2009-10-21 15:39:00,0.90135,0.90185,0.9013,0.90185,1296400000.0
2009-10-21 15:40:00,0.90185,0.9019,0.9015,0.90155,1316100001.0
2009-10-21 15:41:00,0.90155,0.90195,0.90155,0.9019,923400000.0
2009-10-21 15:42:00,0.9019,0.90195,0.90185,0.90195,983499999.0
2009-10-21 15:43:00,0.90195,0.90215,0.90185,0.9021,1146200003.0
2009-10-21 15:44:00,0.90205,0.9021,0.9019,0.90205,1255299999.0
2009-10-21 15:45:00,0.90205,0.90215,0.9016,0.90165,1197800001.0
2009-10-21 15:46:00,0.90165,0.90185,0.90155,0.9018,852100004.0
2009-10-21 15:47:00,0.90185,0.9019,0.90165,0.9017,860600000.0
2009-10-21 15:48:00,0.90175,0.902,0.9016,0.9019,1075499998.0
2009-10-21 15:49:00,0.9019,0.90205,0.9018,0.902,1006100001.0
2009-10-21 15:50:00,0.90205,0.90205,0.90145,0.9015,836799999.0
2009-10-21 15:51:00,0.9015,0.90175,0.90145,0.90165,922899998.0
2009-10-21 15:52:00,0.90165,0.90165,0.90145,0.90155,933199998.0
2009-10-21 15:53:00,0.90155,0.902,0.9015,0.9017,920399999.0
2009-10-21 15:54:00,0.9017,0.9021,0.90165,0.9021,785900002.0
2009-10-21 15:55:00,0.9021,0.9021,0.90175,0.90175,634499998.0
2009-10-21 15:56:00,0.90175,0.9019,0.9015,0.90165,639699999.0
2009-10-21 15:57:00,0.90165,0.90185,0.90165,0.9018,397599999.0
2009-10-21 15:58:00,0.9018,0.90195,0.9018,0.90195,367300001.0
2009-10-21 15:59:00,0.902,0.902,0.90175,0.9018,1158900001.0
2009-10-21 16:00:00,0.90185,0.902,0.90175,0.90185,1363899995.0
2009-10-21 16:01:00,0.90185,0.90185,0.90165,0.90165,1277799999.0
2009-10-21 16:02:00,0.90165,0.90185,0.90165,0.90185,1545700013.0
2009-10-21 16:03:00,0.90185,0.90215,0.90175,0.90175,877500000.0
2009-10-21 16:04:00,0.90175,0.90185,0.9017,0.90175,751400000.0
2009-10-21 16:05:00,0.90175,0.9019,0.9017,0.90185,782800000.0
2009-10-21 16:06:00,0.9019,0.90195,0.9018,0.90195,1020600002.0
2009-10-21 16:07:00,0.90195,0.9023,0.90195,0.9022,638000002.0
2009-10-21 16:08:00,0.9022,0.9022,0.90195,0.90195,1061600000.0
2009-10-21 16:09:00,0.90195,0.902,0.90185,0.902,1199799998.0
2009-10-21 16:10:00,0.902,0.9021,0.9018,0.9018,765600001.0
2009-10-21 16:11:00,0.9018,0.9018,0.9017,0.90175,825400005.0
2009-10-21 16:12:00,0.9018,0.90215,0.9018,0.90215,910500000.0
2009-10-21 16:13:00,0.90215,0.9023,0.9021,0.90225,1250600002.0
2009-10-21 16:14:00,0.90225,0.90225,0.902,0.90215,1078600001.0
2009-10-21 16:15:00,0.90215,0.9024,0.90215,0.90235,801799995.0
2009-10-21 16:16:00,0.90235,0.9024,0.9022,0.90225,1205000003.0
2009-10-21 16:17:00,0.90225,0.90225,0.90215,0.90215,1242199996.0
2009-10-21 16:18:00,0.90215,0.90215,0.90195,0.9021,837599998.0
2009-10-21 16:19:00,0.9021,0.9022,0.90205,0.9021,463300001.0
2009-10-21 16:20:00,0.9021,0.9022,0.90205,0.90215,444000001.0
2009-10-21 16:21:00,0.9021,0.9022,0.90205,0.9022,446900001.0
2009-10-21 16:22:00,0.9022,0.9022,0.90205,0.90205,450600000.0
2009-10-21 16:23:00,0.90205,0.9021,0.90195,0.90205,349700002.0
2009-10-21 16:24:00,0.90205,0.90215,0.902,0.90205,366400000.0
2009-10-21 16:25:00,0.90205,0.9021,0.90195,0.90205,427000000.0
2009-10-21 16:26:00,0.90205,0.90215,0.90205,0.90205,268900000.0
2009-10-21 16:27:00,0.90205,0.90215,0.90195,0.9021,643099999.0
2009-10-21 16:28:00,0.9021,0.9022,0.9021,0.9022,278400000.0
2009-10-21 16:29:00,0.9022,0.90225,0.902,0.9021,686499998.0
2009-10-21 16:30:00,0.9021,0.9024,0.90205,0.90235,965100001.0
2009-10-21 16:31:00,0.90235,0.90245,0.90205,0.90215,726000000.0
2009-10-21 16:32:00,0.9021,0.9023,0.9021,0.9022,607400001.0
2009-10-21 16:33:00,0.9022,0.90225,0.90205,0.90215,620400001.0
2009-10-21 16:34:00,0.90215,0.90235,0.90215,0.90235,568200000.0
2009-10-21 16:35:00,0.90235,0.90245,0.90225,0.90245,691699998.0
2009-10-21 16:36:00,0.9024,0.9025,0.90235,0.9024,336200000.0
2009-10-21 16:37:00,0.9024,0.90245,0.9022,0.9022,422400000.0
2009-10-21 16:38:00,0.9022,0.90235,0.9022,0.9023,515200000.0
2009-10-21 16:39:00,0.9023,0.90235,0.90225,0.90225,460600002.0
2009-10-21 16:40:00,0.90225,0.9024,0.9022,0.90235,466700002.0
2009-10-21 16:41:00,0.90235,0.9025,0.9023,0.90245,671299999.0
2009-10-21 16:42:00,0.90245,0.9025,0.90245,0.9025,788100001.0
2009-10-21 16:43:00,0.9025,0.90275,0.9024,0.90265,671900001.0
2009-10-21 16:44:00,0.90255,0.90285,0.90255,0.90265,1024200004.0
2009-10-21 16:45:00,0.90265,0.9029,0.90265,0.9029,1172700001.0
2009-10-21 16:46:00,0.9029,0.9029,0.9027,0.90275,600199998.0
2009-10-21 16:47:00,0.90275,0.90285,0.90265,0.9027,498299999.0
2009-10-21 16:48:00,0.9027,0.90275,0.90265,0.90275,446700000.0
2009-10-21 16:49:00,0.90275,0.9028,0.9026,0.9028,475300000.0
2009-10-21 16:50:00,0.9028,0.90285,0.9027,0.90285,541100000.0
2009-10-21 16:51:00,0.9028,0.90285,0.90275,0.90275,271499999.0
2009-10-21 16:52:00,0.90275,0.90275,0.9027,0.90275,265600000.0
2009-10-21 16:53:00,0.90275,0.9028,0.9027,0.90275,467700000.0
2009-10-21 16:54:00,0.90275,0.90275,0.90265,0.9027,407400000.0
2009-10-21 16:55:00,0.9027,0.90275,0.90265,0.9027,333300000.0
2009-10-21 16:56:00,0.9027,0.90275,0.9026,0.90265,411599999.0
2009-10-21 16:57:00,0.90265,0.9028,0.9026,0.9028,458799997.0
2009-10-21 16:58:00,0.90285,0.90295,0.9027,0.9028,571699999.0
2009-10-21 16:59:00,0.9028,0.9028,0.9023,0.9023,884199999.0
2009-10-21 17:00:00,0.9023,0.9025,0.9023,0.90245,1076200003.0
2009-10-21 17:01:00,0.90245,0.90255,0.90235,0.9024,690599998.0
2009-10-21 17:02:00,0.9024,0.9024,0.9022,0.9023,591200003.0
2009-10-21 17:03:00,0.9023,0.9024,0.9023,0.90235,345800001.0
2009-10-21 17:04:00,0.90235,0.90235,0.90215,0.90235,710700000.0
2009-10-21 17:05:00,0.90235,0.9024,0.9022,0.9022,526499999.0
2009-10-21 17:06:00,0.9022,0.9024,0.9022,0.90235,692899999.0
2009-10-21 17:07:00,0.90235,0.9024,0.90215,0.90225,663199999.0
2009-10-21 17:08:00,0.90225,0.90225,0.90205,0.90215,526000001.0
2009-10-21 17:09:00,0.90215,0.90235,0.90215,0.90225,319800000.0
2009-10-21 17:10:00,0.90225,0.90245,0.9022,0.90245,532800000.0
2009-10-21 17:11:00,0.90245,0.9025,0.9024,0.90245,334399999.0
2009-10-21 17:12:00,0.90245,0.90255,0.9024,0.9024,875000002.0
2009-10-21 17:13:00,0.90245,0.9025,0.9024,0.90245,471199999.0
2009-10-21 17:14:00,0.90245,0.90245,0.9023,0.90235,255600000.0
2009-10-21 17:15:00,0.90235,0.9024,0.90225,0.9023,1077500000.0
2009-10-21 17:16:00,0.9023,0.9023,0.9023,0.9023,412400000.0
2009-10-21 17:17:00,0.90235,0.90245,0.9023,0.90245,347899999.0
2009-10-21 17:18:00,0.90245,0.9025,0.9023,0.9023,341500000.0
2009-10-21 17:19:00,0.9023,0.9023,0.90225,0.9023,441799999.0
2009-10-21 17:20:00,0.9023,0.90255,0.9023,0.90245,470700000.0
2009-10-21 17:21:00,0.90245,0.90245,0.9023,0.9023,544700000.0
2009-10-21 17:22:00,0.90235,0.90245,0.9023,0.90235,393200000.0
2009-10-21 17:23:00,0.90235,0.9024,0.90235,0.90235,324500000.0
2009-10-21 17:24:00,0.90235,0.90245,0.90235,0.9024,501000000.0
2009-10-21 17:25:00,0.9024,0.90255,0.9024,0.9024,411599999.0
2009-10-21 17:26:00,0.90245,0.9026,0.90245,0.9026,549300000.0
2009-10-21 17:27:00,0.9026,0.90275,0.90255,0.90275,681500000.0
2009-10-21 17:28:00,0.90275,0.9029,0.90275,0.9028,747100001.0
2009-10-21 17:29:00,0.9028,0.9028,0.90235,0.90235,725500001.0
2009-10-21 17:30:00,0.90235,0.9025,0.9023,0.90235,959500002.0
2009-10-21 17:31:00,0.90235,0.90245,0.90235,0.9024,556799997.0
2009-10-21 17:32:00,0.9024,0.90245,0.90235,0.9024,501200000.0
2009-10-21 17:33:00,0.9024,0.9026,0.9023,0.90255,1182099996.0
2009-10-21 17:34:00,0.90255,0.90265,0.9025,0.90265,836700000.0
2009-10-21 17:35:00,0.9026,0.90275,0.90255,0.90275,543400001.0
2009-10-21 17:36:00,0.90275,0.9028,0.9026,0.9028,702000000.0
2009-10-21 17:37:00,0.9028,0.9033,0.9028,0.9033,1051800002.0
2009-10-21 17:38:00,0.9033,0.90335,0.90325,0.90325,445400000.0
2009-10-21 17:39:00,0.90325,0.9034,0.9032,0.9033,530600000.0
2009-10-21 17:40:00,0.90325,0.90335,0.90295,0.903,801300003.0
2009-10-21 17:41:00,0.90305,0.9031,0.903,0.90305,473299999.0
2009-10-21 17:42:00,0.90305,0.90315,0.90305,0.90315,297100000.0
2009-10-21 17:43:00,0.90315,0.9033,0.90315,0.9033,229800001.0
2009-10-21 17:44:00,0.9033,0.9033,0.90325,0.9033,301800000.0
2009-10-21 17:45:00,0.9033,0.9034,0.90325,0.9034,365800001.0
2009-10-21 17:46:00,0.9034,0.90345,0.90335,0.9034,410100000.0
2009-10-21 17:47:00,0.9034,0.9036,0.90335,0.9035,609799996.0
2009-10-21 17:48:00,0.9035,0.9037,0.9035,0.90365,468300001.0
2009-10-21 17:49:00,0.90365,0.90365,0.9034,0.9034,337699999.0
2009-10-21 17:50:00,0.9034,0.9035,0.90335,0.9034,751899998.0
2009-10-21 17:51:00,0.9034,0.90345,0.90325,0.90335,635799998.0
2009-10-21 17:52:00,0.90335,0.90355,0.90335,0.90345,579400001.0
2009-10-21 17:53:00,0.90345,0.90365,0.9034,0.90365,739700000.0
2009-10-21 17:54:00,0.9036,0.90365,0.90355,0.9036,475399996.0
2009-10-21 17:55:00,0.9036,0.9037,0.9036,0.90365,507700000.0
2009-10-21 17:56:00,0.90365,0.90365,0.9036,0.9036,179500000.0
2009-10-21 17:57:00,0.9036,0.9036,0.90335,0.90335,300100000.0
2009-10-21 17:58:00,0.90335,0.90365,0.90335,0.9036,392699999.0
2009-10-21 17:59:00,0.9036,0.9037,0.9035,0.9035,763200001.0
2009-10-21 18:00:00,0.9035,0.9037,0.9035,0.9036,525800000.0
2009-10-21 18:01:00,0.90365,0.9038,0.9036,0.90375,446800000.0
2009-10-21 18:02:00,0.90375,0.9039,0.90375,0.9039,574800000.0
2009-10-21 18:03:00,0.9039,0.90395,0.9037,0.9039,297000000.0
2009-10-21 18:04:00,0.9039,0.90395,0.9039,0.90395,487800000.0
2009-10-21 18:05:00,0.90395,0.90395,0.9039,0.9039,274200000.0
2009-10-21 18:06:00,0.9039,0.90405,0.90385,0.90405,221099999.0
2009-10-21 18:07:00,0.90405,0.9042,0.904,0.90415,308300000.0
2009-10-21 18:08:00,0.90415,0.9042,0.9041,0.9041,666100000.0
2009-10-21 18:09:00,0.90415,0.9042,0.9041,0.90415,636999999.0
2009-10-21 18:10:00,0.90415,0.90435,0.90415,0.9043,436300000.0
2009-10-21 18:11:00,0.9043,0.90435,0.9043,0.90435,314700000.0
2009-10-21 18:12:00,0.90435,0.90455,0.9043,0.9045,581899999.0
2009-10-21 18:13:00,0.9045,0.9045,0.9043,0.9043,462400000.0
2009-10-21 18:14:00,0.9043,0.9043,0.90415,0.90415,423400000.0
2009-10-21 18:15:00,0.9042,0.9042,0.90395,0.904,565999998.0
2009-10-21 18:16:00,0.904,0.90405,0.904,0.90405,411099999.0
2009-10-21 18:17:00,0.90405,0.90405,0.90375,0.9039,662499998.0
2009-10-21 18:18:00,0.9039,0.9041,0.90385,0.90405,272400000.0
2009-10-21 18:19:00,0.90405,0.9043,0.90405,0.9043,370500000.0
2009-10-21 18:20:00,0.9043,0.90445,0.90415,0.90415,256000000.0
2009-10-21 18:21:00,0.9042,0.9042,0.9039,0.904,328399999.0
2009-10-21 18:22:00,0.904,0.90435,0.904,0.9042,419200000.0
2009-10-21 18:23:00,0.9042,0.9042,0.90405,0.9041,292100000.0
2009-10-21 18:24:00,0.9041,0.90425,0.9041,0.9042,268800000.0
2009-10-21 18:25:00,0.9042,0.9043,0.9041,0.9043,280900000.0
2009-10-21 18:26:00,0.9043,0.9043,0.90425,0.90425,257000000.0
2009-10-21 18:27:00,0.90425,0.90475,0.90415,0.9045,581299998.0
2009-10-21 18:28:00,0.90455,0.90455,0.90445,0.90445,451300000.0
2009-10-21 18:29:00,0.9045,0.90455,0.90445,0.9045,356299999.0
2009-10-21 18:30:00,0.9045,0.90455,0.9045,0.90455,481600000.0
2009-10-21 18:31:00,0.90455,0.90455,0.9044,0.9044,232000000.0
2009-10-21 18:32:00,0.9044,0.90445,0.9043,0.9043,232300000.0
2009-10-21 18:33:00,0.90425,0.90435,0.90405,0.90405,440500000.0
2009-10-21 18:34:00,0.90405,0.90425,0.90405,0.9042,183500000.0
2009-10-21 18:35:00,0.9042,0.90425,0.9042,0.90425,96800000.0
2009-10-21 18:36:00,0.90425,0.90425,0.90415,0.90415,375899996.0
2009-10-21 18:37:00,0.90415,0.90445,0.90415,0.9044,404499999.0
2009-10-21 18:38:00,0.9044,0.9044,0.9043,0.9044,364399998.0
2009-10-21 18:39:00,0.9044,0.9044,0.90435,0.9044,344500001.0
2009-10-21 18:40:00,0.9044,0.90445,0.9043,0.90435,607900001.0
2009-10-21 18:41:00,0.9044,0.9046,0.9044,0.90455,521999999.0
2009-10-21 18:42:00,0.90455,0.9048,0.9045,0.9045,771200001.0
2009-10-21 18:43:00,0.90455,0.90465,0.9045,0.90465,444100000.0
2009-10-21 18:44:00,0.90465,0.9048,0.90465,0.90475,259400000.0
2009-10-21 18:45:00,0.90475,0.9048,0.9046,0.9046,293400000.0
2009-10-21 18:46:00,0.9046,0.9048,0.90455,0.9048,531100000.0
2009-10-21 18:47:00,0.9048,0.9048,0.9046,0.90465,218900000.0
2009-10-21 18:48:00,0.90465,0.90475,0.90465,0.90475,272600000.0
2009-10-21 18:49:00,0.90475,0.9048,0.9047,0.9048,191900000.0
2009-10-21 18:50:00,0.90475,0.9048,0.90465,0.9047,292500000.0
2009-10-21 18:51:00,0.9047,0.90475,0.90465,0.90465,407300000.0
2009-10-21 18:52:00,0.90465,0.90475,0.90455,0.90465,779200000.0
2009-10-21 18:53:00,0.90465,0.90465,0.90435,0.9045,451400001.0
2009-10-21 18:54:00,0.9045,0.90455,0.90425,0.90425,423500000.0
2009-10-21 18:55:00,0.90425,0.9044,0.9042,0.90435,419000000.0
2009-10-21 18:56:00,0.90435,0.9046,0.90435,0.9046,774799997.0
2009-10-21 18:57:00,0.90455,0.9046,0.90445,0.9045,912300001.0
2009-10-21 18:58:00,0.9045,0.90455,0.9045,0.90455,612300001.0
2009-10-21 18:59:00,0.9046,0.9046,0.9045,0.90455,309400000.0
2009-10-21 19:00:00,0.90455,0.90455,0.9043,0.90445,527300000.0
2009-10-21 19:01:00,0.90445,0.90445,0.90425,0.90445,388300000.0
2009-10-21 19:02:00,0.9044,0.9044,0.9043,0.9043,228500000.0
2009-10-21 19:03:00,0.9043,0.90435,0.90425,0.9043,318500000.0
2009-10-21 19:04:00,0.9043,0.9044,0.9043,0.90435,165800000.0
2009-10-21 19:05:00,0.90435,0.9044,0.90435,0.90435,283800000.0
2009-10-21 19:06:00,0.90435,0.90435,0.90425,0.9043,90099999.0
2009-10-21 19:07:00,0.9043,0.9045,0.90425,0.9045,329799998.0
2009-10-21 19:08:00,0.9045,0.9046,0.90445,0.90455,284699999.0
2009-10-21 19:09:00,0.90455,0.9046,0.90455,0.90455,89600000.0
2009-10-21 19:10:00,0.90455,0.90465,0.9045,0.90455,535000001.0
2009-10-21 19:11:00,0.90455,0.9047,0.90455,0.90465,209099999.0
2009-10-21 19:12:00,0.90465,0.90465,0.90445,0.90455,204400000.0
2009-10-21 19:13:00,0.90455,0.9047,0.9044,0.90455,481300000.0
2009-10-21 19:14:00,0.90455,0.9049,0.90455,0.9049,550199999.0
2009-10-21 19:15:00,0.9049,0.905,0.90475,0.90485,644599996.0
2009-10-21 19:16:00,0.90485,0.9053,0.9048,0.9052,650399999.0
2009-10-21 19:17:00,0.9052,0.9052,0.905,0.90505,517500000.0
2009-10-21 19:18:00,0.90505,0.9051,0.905,0.905,494300000.0
2009-10-21 19:19:00,0.905,0.9053,0.905,0.90525,644800000.0
2009-10-21 19:20:00,0.90525,0.90525,0.90505,0.90505,747800001.0
2009-10-21 19:21:00,0.90505,0.90505,0.90485,0.905,470500000.0
2009-10-21 19:22:00,0.905,0.90505,0.90485,0.90485,429500000.0
2009-10-21 19:23:00,0.90485,0.90495,0.9048,0.90495,266700001.0
2009-10-21 19:24:00,0.90495,0.905,0.9046,0.9046,561400000.0
2009-10-21 19:25:00,0.9046,0.9047,0.90455,0.90465,626900000.0
2009-10-21 19:26:00,0.90465,0.9048,0.9046,0.9048,558200001.0
2009-10-21 19:27:00,0.9048,0.9049,0.90455,0.90465,539000000.0
2009-10-21 19:28:00,0.9047,0.90485,0.9047,0.90485,492400000.0
2009-10-21 19:29:00,0.90485,0.905,0.90485,0.9049,288400000.0
2009-10-21 19:30:00,0.90495,0.90495,0.9049,0.9049,190300000.0
2009-10-21 19:31:00,0.9049,0.90525,0.9049,0.90525,288500001.0
2009-10-21 19:32:00,0.90525,0.9053,0.90525,0.90525,424800000.0
2009-10-21 19:33:00,0.90525,0.90525,0.9052,0.90525,408100000.0
2009-10-21 19:34:00,0.90525,0.90535,0.9052,0.9053,361600000.0
2009-10-21 19:35:00,0.9053,0.9053,0.9052,0.90525,473400000.0
2009-10-21 19:36:00,0.90525,0.9053,0.90525,0.90525,299400000.0
2009-10-21 19:37:00,0.90525,0.90525,0.90515,0.90515,544500000.0
2009-10-21 19:38:00,0.90515,0.9052,0.905,0.90505,417800000.0
2009-10-21 19:39:00,0.90505,0.90505,0.9049,0.905,248400001.0
2009-10-21 19:40:00,0.905,0.90505,0.90475,0.90475,415000000.0
2009-10-21 19:41:00,0.90475,0.9048,0.9047,0.90475,314300000.0
2009-10-21 19:42:00,0.90475,0.90485,0.90475,0.90475,248399999.0
2009-10-21 19:43:00,0.9047,0.9048,0.90465,0.90475,319000000.0
2009-10-21 19:44:00,0.90475,0.90475,0.90465,0.9047,227200001.0
2009-10-21 19:45:00,0.9047,0.9048,0.9047,0.9048,219400000.0
2009-10-21 19:46:00,0.9048,0.90485,0.9048,0.9048,235700000.0
2009-10-21 19:47:00,0.9048,0.905,0.9048,0.9049,426000000.0
2009-10-21 19:48:00,0.9049,0.905,0.9047,0.90485,524599999.0
2009-10-21 19:49:00,0.90485,0.9049,0.90475,0.90485,335000000.0
2009-10-21 19:50:00,0.90485,0.905,0.90485,0.90495,351000000.0
2009-10-21 19:51:00,0.905,0.9051,0.905,0.90505,356300000.0
2009-10-21 19:52:00,0.90505,0.90525,0.90505,0.90525,302200000.0
2009-10-21 19:53:00,0.90525,0.90525,0.9052,0.90525,272900000.0
2009-10-21 19:54:00,0.90525,0.90535,0.9052,0.90525,265600000.0
2009-10-21 19:55:00,0.90525,0.9053,0.9051,0.90515,168500000.0
2009-10-21 19:56:00,0.9051,0.9051,0.90495,0.90505,201400000.0
2009-10-21 19:57:00,0.90505,0.90515,0.90495,0.90505,344100000.0
2009-10-21 19:58:00,0.9051,0.9052,0.905,0.90505,262600000.0
2009-10-21 19:59:00,0.90505,0.9053,0.90505,0.9053,416300000.0
2009-10-21 20:00:00,0.90535,0.90535,0.90515,0.90525,333000000.0
2009-10-21 20:01:00,0.90525,0.90525,0.9051,0.90515,210100000.0
2009-10-21 20:02:00,0.90515,0.9052,0.905,0.9051,357900001.0
2009-10-21 20:03:00,0.9051,0.90525,0.9051,0.9052,553200000.0
2009-10-21 20:04:00,0.9052,0.90525,0.90515,0.90525,221400000.0
2009-10-21 20:05:00,0.90525,0.90525,0.9051,0.90525,292100000.0
2009-10-21 20:06:00,0.90525,0.90535,0.9052,0.9052,219699999.0
2009-10-21 20:07:00,0.9052,0.9053,0.9052,0.9052,211000000.0
2009-10-21 20:08:00,0.90515,0.90525,0.90515,0.9052,246200000.0
2009-10-21 20:09:00,0.9052,0.9052,0.90485,0.9049,357700000.0
2009-10-21 20:10:00,0.9049,0.9049,0.9046,0.90465,423699999.0
2009-10-21 20:11:00,0.90465,0.9049,0.90465,0.90485,532099999.0
2009-10-21 20:12:00,0.90485,0.90485,0.9047,0.9047,347000000.0
2009-10-21 20:13:00,0.9047,0.90475,0.90465,0.9047,320500001.0
2009-10-21 20:14:00,0.9047,0.9047,0.90455,0.90465,339100000.0
2009-10-21 20:15:00,0.90465,0.9048,0.90455,0.9047,513799999.0
2009-10-21 20:16:00,0.9047,0.90475,0.90445,0.90445,565300000.0
2009-10-21 20:17:00,0.90445,0.9045,0.9044,0.9045,486900000.0
2009-10-21 20:18:00,0.90445,0.90455,0.90435,0.90435,811000000.0
2009-10-21 20:19:00,0.90435,0.9044,0.90435,0.90435,678299999.0
2009-10-21 20:20:00,0.90435,0.90445,0.90435,0.90445,625300002.0
2009-10-21 20:21:00,0.90445,0.9045,0.90445,0.9045,14000000.0
2009-10-21 20:22:00,0.90445,0.9045,0.90445,0.9045,428800000.0
2009-10-21 20:23:00,0.9045,0.9045,0.90445,0.90445,221700000.0
2009-10-21 20:24:00,0.90445,0.90445,0.90435,0.90435,202800000.0
2009-10-21 20:25:00,0.90435,0.90435,0.9042,0.9042,347700000.0
2009-10-21 20:26:00,0.9042,0.9042,0.90415,0.90415,201399998.0
2009-10-21 20:27:00,0.90415,0.90415,0.90405,0.90415,351700000.0
2009-10-21 20:28:00,0.90415,0.90425,0.90405,0.90425,427300002.0
2009-10-21 20:29:00,0.9042,0.90445,0.90415,0.90435,345700000.0
2009-10-21 20:30:00,0.90435,0.9045,0.90435,0.90445,439400000.0
2009-10-21 20:31:00,0.9045,0.9045,0.9044,0.9045,253200000.0
2009-10-21 20:32:00,0.9045,0.90455,0.90445,0.90445,325200000.0
2009-10-21 20:33:00,0.90445,0.9046,0.90445,0.90455,376400000.0
2009-10-21 20:34:00,0.90455,0.90465,0.9045,0.9046,850700002.0
2009-10-21 20:35:00,0.90465,0.9047,0.9046,0.9046,608699996.0
2009-10-21 20:36:00,0.90465,0.9047,0.90455,0.90455,585300002.0
2009-10-21 20:37:00,0.9046,0.90465,0.9045,0.90455,674900002.0
2009-10-21 20:38:00,0.90455,0.90465,0.9044,0.90445,600500003.0
2009-10-21 20:39:00,0.90445,0.9045,0.90435,0.9044,197900000.0
2009-10-21 20:40:00,0.9044,0.9044,0.90415,0.90415,438900000.0
2009-10-21 20:41:00,0.90415,0.9043,0.90415,0.9043,571699999.0
2009-10-21 20:42:00,0.9043,0.90435,0.90425,0.9043,316300000.0
2009-10-21 20:43:00,0.9043,0.9044,0.90425,0.90425,400300001.0
2009-10-21 20:44:00,0.90425,0.9043,0.90425,0.9043,180000001.0
2009-10-21 20:45:00,0.9043,0.90435,0.90425,0.9043,213100000.0
2009-10-21 20:46:00,0.9043,0.9044,0.90425,0.90425,385000002.0
2009-10-21 20:47:00,0.90425,0.90435,0.90425,0.90435,206100000.0
2009-10-21 20:48:00,0.90435,0.9045,0.9043,0.9044,293400000.0
2009-10-21 20:49:00,0.9044,0.90445,0.90435,0.9044,164900000.0
2009-10-21 20:50:00,0.90435,0.90445,0.90435,0.9044,277600000.0
2009-10-21 20:51:00,0.9044,0.9044,0.90435,0.9044,131600000.0
2009-10-21 20:52:00,0.9044,0.9044,0.90435,0.90435,163400000.0
2009-10-21 20:53:00,0.90435,0.90435,0.90435,0.90435,176100000.0
2009-10-21 20:54:00,0.90435,0.90435,0.9043,0.9043,137000000.0
2009-10-21 20:55:00,0.9043,0.90435,0.9043,0.90435,386400000.0
2009-10-21 20:56:00,0.9043,0.9043,0.90425,0.9043,235000000.0
2009-10-21 20:57:00,0.9043,0.90435,0.9043,0.9043,155100000.0
2009-10-21 20:58:00,0.9043,0.9043,0.9041,0.9042,418600000.0
2009-10-21 20:59:00,0.9042,0.9042,0.9038,0.9038,408000000.0
2009-10-21 21:00:00,0.90385,0.90435,0.9038,0.9042,997599994.0
2009-10-21 21:01:00,0.9042,0.90435,0.9042,0.9042,817899997.0
2009-10-21 21:02:00,0.90425,0.9043,0.9042,0.9042,488899999.0
2009-10-21 21:03:00,0.9042,0.90435,0.9042,0.9043,348899998.0
2009-10-21 21:04:00,0.9043,0.9044,0.90425,0.9043,627900002.0
2009-10-21 21:05:00,0.90435,0.90445,0.90435,0.90445,439800001.0
2009-10-21 21:06:00,0.9044,0.9045,0.9044,0.9045,356199996.0
2009-10-21 21:07:00,0.9045,0.9045,0.9044,0.90445,288499997.0
2009-10-21 21:08:00,0.90445,0.9045,0.90425,0.90425,517100001.0
2009-10-21 21:09:00,0.90425,0.90435,0.9042,0.90425,366900000.0
2009-10-21 21:10:00,0.90425,0.9044,0.90425,0.90435,303500002.0
2009-10-21 21:11:00,0.9044,0.90445,0.90435,0.9044,152200000.0
2009-10-21 21:12:00,0.9044,0.9045,0.9044,0.90445,203100002.0
2009-10-21 21:13:00,0.9045,0.9045,0.9042,0.9043,423800001.0
2009-10-21 21:14:00,0.9043,0.9043,0.90405,0.90415,398599999.0
2009-10-21 21:15:00,0.90415,0.9042,0.90415,0.90415,158600000.0
2009-10-21 21:16:00,0.9042,0.9042,0.9042,0.9042,65300000.0
2009-10-21 21:17:00,0.9042,0.90425,0.90415,0.90425,129300000.0
2009-10-21 21:18:00,0.90425,0.9043,0.90425,0.9043,304100000.0
2009-10-21 21:19:00,0.9043,0.9044,0.90425,0.9043,521899999.0
2009-10-21 21:20:00,0.9043,0.9043,0.90405,0.90405,332100000.0
2009-10-21 21:21:00,0.90405,0.9042,0.90395,0.90415,687599998.0
2009-10-21 21:22:00,0.9041,0.90415,0.90405,0.9041,400299998.0
2009-10-21 21:23:00,0.9041,0.90415,0.90405,0.90415,189500000.0
2009-10-21 21:24:00,0.90415,0.90425,0.9041,0.9042,294500000.0
2009-10-21 21:25:00,0.9042,0.9043,0.90415,0.90425,318500000.0
2009-10-21 21:26:00,0.9042,0.9042,0.9041,0.9042,394899995.0
2009-10-21 21:27:00,0.90415,0.9042,0.90415,0.90415,248000000.0
2009-10-21 21:28:00,0.9042,0.90425,0.90415,0.9042,139500000.0
2009-10-21 21:29:00,0.9042,0.90425,0.90405,0.9042,328400000.0
2009-10-21 21:30:00,0.9042,0.9042,0.90405,0.90405,1124900002.0
2009-10-21 21:31:00,0.90405,0.90405,0.90395,0.904,433599999.0
2009-10-21 21:32:00,0.904,0.9041,0.90395,0.90405,287799998.0
2009-10-21 21:33:00,0.90405,0.90405,0.90395,0.90395,1101600000.0
2009-10-21 21:34:00,0.90395,0.9042,0.90395,0.90415,616200000.0
2009-10-21 21:35:00,0.90415,0.9043,0.9039,0.90405,913699999.0
2009-10-21 21:36:00,0.90405,0.90435,0.90405,0.9042,877500004.0
2009-10-21 21:37:00,0.9042,0.90425,0.904,0.9041,702100001.0
2009-10-21 21:38:00,0.9041,0.90445,0.9041,0.9044,662000003.0
2009-10-21 21:39:00,0.9044,0.9045,0.9043,0.9044,1160100000.0
2009-10-21 21:40:00,0.9044,0.90445,0.9043,0.9043,506199997.0
2009-10-21 21:41:00,0.9043,0.9043,0.90415,0.9042,621500000.0
2009-10-21 21:42:00,0.9042,0.90425,0.90385,0.9041,717800000.0
2009-10-21 21:43:00,0.9041,0.90415,0.9039,0.90395,901999997.0
2009-10-21 21:44:00,0.90395,0.90395,0.90375,0.9038,786199997.0
2009-10-21 21:45:00,0.9038,0.90405,0.9038,0.90395,496400000.0
2009-10-21 21:46:00,0.90395,0.90405,0.90385,0.90385,659800002.0
2009-10-21 21:47:00,0.90385,0.90415,0.9038,0.90415,747600001.0
2009-10-21 21:48:00,0.9041,0.9042,0.9041,0.9041,387699999.0
2009-10-21 21:49:00,0.90415,0.90415,0.90405,0.9041,689700000.0
2009-10-21 21:50:00,0.9041,0.9041,0.904,0.90405,470799997.0
2009-10-21 21:51:00,0.90405,0.9041,0.904,0.904,111900000.0
2009-10-21 21:52:00,0.904,0.90435,0.90395,0.90415,844100000.0
2009-10-21 21:53:00,0.90415,0.9043,0.90415,0.90415,377700000.0
2009-10-21 21:54:00,0.90415,0.9043,0.90415,0.90425,375900000.0
2009-10-21 21:55:00,0.90425,0.9043,0.90405,0.90405,270100000.0
2009-10-21 21:56:00,0.90405,0.9043,0.90405,0.90425,714500000.0
2009-10-21 21:57:00,0.90425,0.90425,0.9042,0.90425,368200000.0
2009-10-21 21:58:00,0.90425,0.90445,0.9042,0.90445,569200002.0
2009-10-21 21:59:00,0.9044,0.90445,0.9043,0.90435,1268999996.0
2009-10-21 22:00:00,0.90435,0.9046,0.90435,0.9045,802900001.0
2009-10-21 22:01:00,0.90445,0.9045,0.90425,0.9043,784700000.0
2009-10-21 22:02:00,0.90425,0.9045,0.90425,0.9045,829699999.0
2009-10-21 22:03:00,0.9045,0.90465,0.90445,0.90465,604799997.0
2009-10-21 22:04:00,0.9046,0.90465,0.90445,0.90445,479900000.0
2009-10-21 22:05:00,0.90445,0.9045,0.90435,0.90445,270400000.0
2009-10-21 22:06:00,0.90445,0.9045,0.9044,0.9045,247800000.0
2009-10-21 22:07:00,0.9045,0.90455,0.9044,0.9044,587300000.0
2009-10-21 22:08:00,0.9044,0.9046,0.9044,0.90455,896200002.0
2009-10-21 22:09:00,0.9046,0.9046,0.9044,0.9046,511700000.0
2009-10-21 22:10:00,0.9045,0.9046,0.90445,0.9045,505500002.0
2009-10-21 22:11:00,0.9045,0.90455,0.90445,0.90455,57300000.0
2009-10-21 22:12:00,0.90455,0.90455,0.90445,0.9045,52500000.0
2009-10-21 22:13:00,0.9045,0.9045,0.9045,0.9045,9900000.0
2009-10-21 22:14:00,0.9045,0.90455,0.90445,0.90445,271900000.0
2009-10-21 22:15:00,0.9045,0.9045,0.90445,0.90445,106500000.0
2009-10-21 22:16:00,0.90445,0.90445,0.90435,0.90435,70100000.0
2009-10-21 22:17:00,0.9044,0.90445,0.9044,0.9044,81500000.0
2009-10-21 22:18:00,0.9044,0.9044,0.9041,0.90415,317600000.0
2009-10-21 22:19:00,0.90415,0.90425,0.90415,0.9042,188200000.0
2009-10-21 22:20:00,0.9042,0.9043,0.9042,0.9043,140300000.0
2009-10-21 22:21:00,0.9043,0.90435,0.90425,0.90425,367000000.0
2009-10-21 22:22:00,0.90425,0.9043,0.90425,0.90425,325900000.0
2009-10-21 22:23:00,0.90425,0.9043,0.90425,0.90425,336900000.0
2009-10-21 22:24:00,0.90425,0.9043,0.9042,0.90425,481300000.0
2009-10-21 22:25:00,0.9043,0.9043,0.90425,0.90425,401900000.0
2009-10-21 22:26:00,0.90425,0.9043,0.90425,0.90425,485200000.0
2009-10-21 22:27:00,0.90425,0.90435,0.90425,0.9043,450100000.0
2009-10-21 22:28:00,0.9043,0.90435,0.9043,0.90435,202700000.0
2009-10-21 22:29:00,0.90435,0.90435,0.9043,0.9043,27400000.0
2009-10-21 22:30:00,0.9043,0.9043,0.9042,0.9043,136700000.0
2009-10-21 22:31:00,0.9043,0.9043,0.90425,0.90425,44200000.0
2009-10-21 22:32:00,0.90425,0.9043,0.90405,0.90415,78000000.0
2009-10-21 22:33:00,0.90415,0.9042,0.90405,0.9042,101100000.0
2009-10-21 22:34:00,0.9042,0.9042,0.9041,0.9041,135200000.0
2009-10-21 22:35:00,0.90405,0.90415,0.90405,0.90415,170900000.0
2009-10-21 22:36:00,0.90415,0.90425,0.9041,0.90425,112500000.0
2009-10-21 22:37:00,0.90425,0.9044,0.90425,0.90435,148600000.0
2009-10-21 22:38:00,0.90435,0.90445,0.9043,0.9044,142000000.0
2009-10-21 22:39:00,0.9044,0.9045,0.9044,0.90445,260700000.0
2009-10-21 22:40:00,0.90445,0.9046,0.9044,0.90455,153800000.0
2009-10-21 22:41:00,0.9045,0.90455,0.90445,0.90445,61500000.0
2009-10-21 22:42:00,0.90445,0.9045,0.90445,0.90445,74700000.0
2009-10-21 22:43:00,0.90445,0.9045,0.90445,0.9045,32700000.0
2009-10-21 22:44:00,0.9045,0.9045,0.9044,0.90445,91200000.0
2009-10-21 22:45:00,0.90425,0.9044,0.90385,0.90435,322000000.0
2009-10-21 22:46:00,0.9044,0.90445,0.9041,0.9042,177800000.0
2009-10-21 22:47:00,0.90415,0.9042,0.9041,0.9042,101000000.0
2009-10-21 22:48:00,0.9042,0.90425,0.90405,0.9042,224800000.0
2009-10-21 22:49:00,0.9042,0.90445,0.9042,0.90445,140400000.0
2009-10-21 22:50:00,0.90445,0.9045,0.90435,0.90445,83800000.0
2009-10-21 22:51:00,0.90445,0.90445,0.9044,0.90445,90800000.0
2009-10-21 22:52:00,0.9045,0.9045,0.9043,0.9043,168200000.0
2009-10-21 22:53:00,0.9043,0.9043,0.9043,0.9043,39200000.0
2009-10-21 22:54:00,0.9043,0.9043,0.90425,0.90425,46800000.0
2009-10-21 22:55:00,0.90425,0.9043,0.9042,0.9043,37200000.0
2009-10-21 22:56:00,0.9043,0.90435,0.9043,0.90435,57200000.0
2009-10-21 22:57:00,0.90435,0.90435,0.90405,0.9041,95000000.0
2009-10-21 22:58:00,0.90405,0.9041,0.90405,0.9041,98200000.0
2009-10-21 22:59:00,0.9041,0.90415,0.90405,0.90405,90000000.0
2009-10-21 23:00:00,0.90405,0.90405,0.903,0.90385,69000000.0
2009-10-21 23:01:00,0.90385,0.90385,0.9034,0.9037,27400000.0
2009-10-21 23:02:00,0.90365,0.90385,0.9036,0.9036,102900000.0
2009-10-21 23:03:00,0.90365,0.90385,0.90355,0.9037,96000000.0
2009-10-21 23:04:00,0.9037,0.9037,0.9036,0.9036,19800000.0
2009-10-21 23:05:00,0.9036,0.90375,0.9036,0.90365,27300000.0
2009-10-21 23:06:00,0.90365,0.90385,0.9035,0.9036,99100000.0
2009-10-21 23:07:00,0.9036,0.90365,0.9036,0.90365,96800000.0
2009-10-21 23:08:00,0.90365,0.90385,0.9036,0.90375,41200000.0
2009-10-21 23:09:00,0.9038,0.90385,0.90365,0.90385,40200000.0
2009-10-21 23:10:00,0.90385,0.9039,0.90375,0.90375,11600000.0
2009-10-21 23:11:00,0.90375,0.9038,0.9036,0.90375,70200000.0
2009-10-21 23:12:00,0.90375,0.90395,0.90365,0.9038,146200000.0
2009-10-21 23:13:00,0.9038,0.90395,0.9038,0.90395,68200000.0
2009-10-21 23:14:00,0.904,0.90415,0.9039,0.9041,53600000.0
2009-10-21 23:15:00,0.9041,0.9041,0.90395,0.90395,9000000.0
2009-10-21 23:16:00,0.9038,0.90389,0.90372,0.9038,400000000.0
2009-10-21 23:17:00,0.90395,0.90405,0.90395,0.90395,60600000.0
2009-10-21 23:18:00,0.90395,0.90395,0.90395,0.90395,16000000.0
2009-10-21 23:19:00,0.90385,0.9039,0.90385,0.90385,12200000.0
2009-10-21 23:20:00,0.90385,0.90385,0.90385,0.90385,19400000.0
2009-10-21 23:21:00,0.90385,0.90385,0.90375,0.90375,26400000.0
2009-10-21 23:22:00,0.90375,0.90375,0.90375,0.90375,8400000.0
2009-10-21 23:23:00,0.90375,0.90395,0.9037,0.90395,141900000.0
2009-10-21 23:24:00,0.9039,0.904,0.9038,0.904,38400000.0
2009-10-21 23:25:00,0.904,0.90405,0.904,0.90405,38800000.0
2009-10-21 23:26:00,0.90405,0.90405,0.90405,0.90405,19600000.0
2009-10-21 23:27:00,0.90395,0.90395,0.90385,0.90395,27600000.0
2009-10-21 23:28:00,0.904,0.90405,0.904,0.90405,10600000.0
2009-10-21 23:29:00,0.90405,0.90405,0.90405,0.90405,1000000.0
2009-10-21 23:30:00,0.904,0.904,0.904,0.904,27600000.0
2009-10-21 23:31:00,0.90405,0.90405,0.90405,0.90405,2000000.0
2009-10-21 23:32:00,0.9041,0.9041,0.904,0.904,48400000.0
2009-10-21 23:33:00,0.90395,0.9041,0.9039,0.90405,88200000.0
2009-10-21 23:34:00,0.90405,0.90405,0.90405,0.90405,4600000.0
2009-10-21 23:35:00,0.90405,0.90405,0.90405,0.90405,38400000.0
2009-10-21 23:36:00,0.9041,0.9041,0.90405,0.9041,21200000.0
2009-10-21 23:37:00,0.9041,0.9041,0.90405,0.9041,10200000.0
2009-10-21 23:38:00,0.90405,0.90415,0.90405,0.90405,33200000.0
2009-10-21 23:39:00,0.90405,0.9041,0.90405,0.90405,27600000.0
2009-10-21 23:40:00,0.9041,0.9041,0.90405,0.90405,33000000.0
2009-10-21 23:41:00,0.90405,0.9041,0.90405,0.9041,8200000.0
2009-10-21 23:42:00,0.9041,0.9041,0.904,0.90405,26500000.0
2009-10-21 23:43:00,0.90405,0.90415,0.904,0.904,122500000.0
2009-10-21 23:44:00,0.904,0.9041,0.90395,0.904,82000000.0
2009-10-21 23:45:00,0.90405,0.9042,0.904,0.90415,162700000.0
2009-10-21 23:46:00,0.90415,0.9043,0.90415,0.9043,126600000.0
2009-10-21 23:47:00,0.9043,0.9044,0.9042,0.9043,83700000.0
2009-10-21 23:48:00,0.90435,0.90445,0.9043,0.9044,78340000.0
2009-10-21 23:49:00,0.90445,0.90445,0.9043,0.90435,112730000.0
2009-10-21 23:50:00,0.90435,0.9044,0.9043,0.9044,139440000.0
2009-10-21 23:51:00,0.90445,0.9045,0.9044,0.90445,39190000.0
2009-10-21 23:52:00,0.9044,0.9044,0.9043,0.9044,93300000.0
2009-10-21 23:53:00,0.90445,0.90445,0.9042,0.90435,84700000.0
2009-10-21 23:54:00,0.90435,0.90435,0.90425,0.9043,54300000.0
2009-10-21 23:55:00,0.90425,0.90455,0.90425,0.9044,155900000.0
2009-10-21 23:56:00,0.90445,0.90445,0.90435,0.9044,37700000.0
2009-10-21 23:57:00,0.9044,0.9045,0.90435,0.90445,48500000.0
2009-10-21 23:58:00,0.90445,0.90445,0.9044,0.90445,39800000.0
2009-10-21 23:59:00,0.9044,0.90445,0.90435,0.90445,20800000.0
2009-10-22 00:00:00,0.9044,0.9044,0.9042,0.9042,193600000.0
2009-10-22 00:01:00,0.9042,0.9042,0.9042,0.9042,57500000.0
2009-10-22 00:02:00,0.9042,0.9042,0.90415,0.9042,52900000.0
2009-10-22 00:03:00,0.9042,0.9042,0.90415,0.9042,38600000.0
2009-10-22 00:04:00,0.9042,0.9042,0.9042,0.9042,64900000.0
2009-10-22 00:05:00,0.9042,0.90425,0.9042,0.90425,6600000.0
2009-10-22 00:06:00,0.90425,0.90425,0.90425,0.90425,4000000.0
2009-10-22 00:07:00,0.90425,0.90425,0.90425,0.90425,1000000.0
2009-10-22 00:08:00,0.90425,0.90425,0.90425,0.90425,22100000.0
2009-10-22 00:09:00,0.90425,0.90425,0.90425,0.90425,15000000.0
2009-10-22 00:10:00,0.90415,0.9042,0.90415,0.9042,52200000.0
2009-10-22 00:11:00,0.90425,0.90425,0.9042,0.9042,4500000.0
2009-10-22 00:12:00,0.9042,0.9042,0.9041,0.90415,49200000.0
2009-10-22 00:13:00,0.9041,0.9041,0.90385,0.9039,163900000.0
2009-10-22 00:14:00,0.9039,0.90395,0.90385,0.90395,25600000.0
2009-10-22 00:15:00,0.904,0.9041,0.904,0.9041,46800000.0
2009-10-22 00:16:00,0.9041,0.90415,0.9041,0.90415,24000000.0
2009-10-22 00:17:00,0.90415,0.90425,0.90415,0.90425,82300000.0
2009-10-22 00:18:00,0.90425,0.90425,0.90425,0.90425,7000000.0
2009-10-22 00:19:00,0.90425,0.90425,0.90405,0.9041,61300000.0
2009-10-22 00:20:00,0.9041,0.9041,0.9037,0.9038,207500000.0
2009-10-22 00:21:00,0.90385,0.90385,0.9038,0.9038,51700000.0
2009-10-22 00:22:00,0.9038,0.9038,0.9038,0.9038,34400000.0
2009-10-22 00:23:00,0.90375,0.90385,0.90375,0.9038,189000000.0
2009-10-22 00:24:00,0.9038,0.9038,0.90375,0.90375,52600000.0
2009-10-22 00:25:00,0.90375,0.9038,0.90375,0.9038,53800000.0
2009-10-22 00:26:00,0.90385,0.90385,0.9038,0.90385,11200000.0
2009-10-22 00:27:00,0.90385,0.90385,0.9038,0.9038,30800000.0
2009-10-22 00:28:00,0.9038,0.90385,0.90375,0.90375,36200000.0
2009-10-22 00:29:00,0.90375,0.90385,0.90375,0.90385,72400000.0
2009-10-22 00:30:00,0.90385,0.90385,0.90375,0.90375,88100000.0
2009-10-22 00:31:00,0.90375,0.90375,0.9037,0.9037,85200000.0
2009-10-22 00:32:00,0.9037,0.90375,0.9036,0.90365,223500000.0
2009-10-22 00:33:00,0.90365,0.9037,0.90365,0.9037,138900000.0
2009-10-22 00:34:00,0.9037,0.9037,0.90365,0.9037,34200000.0
2009-10-22 00:35:00,0.9037,0.90375,0.90365,0.90375,205200000.0
2009-10-22 00:36:00,0.90375,0.90375,0.90365,0.90375,104600000.0
2009-10-22 00:37:00,0.90375,0.90375,0.90375,0.90375,15700000.0
2009-10-22 00:38:00,0.90375,0.90375,0.90365,0.90365,30600000.0
2009-10-22 00:39:00,0.90365,0.9037,0.90365,0.9037,52600000.0
2009-10-22 00:40:00,0.9037,0.9037,0.9037,0.9037,44900000.0
2009-10-22 00:41:00,0.9037,0.9037,0.9037,0.9037,21600000.0
2009-10-22 00:42:00,0.9037,0.90375,0.9037,0.9037,59600000.0
2009-10-22 00:43:00,0.9037,0.90375,0.90365,0.9037,74600000.0
2009-10-22 00:44:00,0.9037,0.9037,0.9037,0.9037,25200000.0
2009-10-22 00:45:00,0.9037,0.9037,0.9037,0.9037,54300000.0
2009-10-22 00:46:00,0.9037,0.90375,0.9037,0.9037,42200000.0
2009-10-22 00:47:00,0.9037,0.9037,0.9037,0.9037,18100000.0
2009-10-22 00:48:00,0.9037,0.9037,0.9037,0.9037,20400000.0
2009-10-22 00:49:00,0.9037,0.9037,0.9037,0.9037,11000000.0
2009-10-22 00:50:00,0.9037,0.9037,0.90365,0.90365,31300000.0
2009-10-22 00:51:00,0.9037,0.9037,0.90365,0.90365,51600000.0
2009-10-22 00:52:00,0.90365,0.90365,0.90365,0.90365,14700000.0
2009-10-22 00:53:00,0.90365,0.90375,0.90365,0.9037,39200000.0
2009-10-22 00:54:00,0.9037,0.9038,0.9037,0.90375,40600000.0
2009-10-22 00:55:00,0.90375,0.90375,0.9037,0.90375,22400000.0
2009-10-22 00:56:00,0.90375,0.9038,0.90375,0.9038,31400000.0
2009-10-22 00:57:00,0.9038,0.9038,0.9037,0.9037,15200000.0
2009-10-22 00:58:00,0.9037,0.90385,0.9037,0.9038,196800000.0
2009-10-22 00:59:00,0.9038,0.9038,0.9038,0.9038,87600000.0
2009-10-22 01:00:00,0.9038,0.9038,0.9038,0.9038,20000000.0
2009-10-22 01:01:00,0.9038,0.90395,0.9038,0.9039,71400000.0
2009-10-22 01:02:00,0.90385,0.9039,0.90385,0.90385,64800000.0
2009-10-22 01:03:00,0.9038,0.9038,0.9037,0.90375,116000000.0
2009-10-22 01:04:00,0.90375,0.90375,0.9037,0.90375,100200000.0
2009-10-22 01:05:00,0.90375,0.90375,0.9037,0.9037,101400000.0
2009-10-22 01:06:00,0.9037,0.9037,0.9037,0.9037,117300000.0
2009-10-22 01:07:00,0.9037,0.9037,0.9037,0.9037,18400000.0
2009-10-22 01:08:00,0.90365,0.90365,0.9036,0.90365,98400000.0
2009-10-22 01:09:00,0.90365,0.9037,0.9035,0.90355,195500000.0
2009-10-22 01:10:00,0.90355,0.90365,0.90355,0.9036,103300000.0
2009-10-22 01:11:00,0.90355,0.9036,0.90355,0.90355,139000000.0
2009-10-22 01:12:00,0.90355,0.9036,0.90355,0.90355,88500000.0
2009-10-22 01:13:00,0.90355,0.90355,0.9035,0.9035,117800000.0
2009-10-22 01:14:00,0.9035,0.9036,0.90345,0.9035,218000000.0
2009-10-22 01:15:00,0.9035,0.9035,0.9034,0.90345,227200000.0
2009-10-22 01:16:00,0.90345,0.90345,0.90325,0.9034,209300000.0
2009-10-22 01:17:00,0.9034,0.9034,0.9033,0.90335,158800000.0
2009-10-22 01:18:00,0.90335,0.90335,0.90335,0.90335,7000000.0
2009-10-22 01:19:00,0.90335,0.9035,0.90335,0.90345,185300000.0
2009-10-22 01:20:00,0.90345,0.9035,0.90345,0.9035,151200000.0
2009-10-22 01:21:00,0.9035,0.90355,0.90335,0.90335,159100000.0
2009-10-22 01:22:00,0.90335,0.9034,0.90335,0.90335,155600000.0
2009-10-22 01:23:00,0.90335,0.9034,0.90335,0.90335,62600000.0
2009-10-22 01:24:00,0.90335,0.9034,0.90335,0.90335,143600000.0
2009-10-22 01:25:00,0.90335,0.90335,0.90325,0.9033,88300000.0
2009-10-22 01:26:00,0.9033,0.90335,0.9033,0.90335,19400000.0
2009-10-22 01:27:00,0.90335,0.90335,0.90325,0.9033,168500000.0
2009-10-22 01:28:00,0.9033,0.90335,0.9033,0.9033,74300000.0
2009-10-22 01:29:00,0.9033,0.9033,0.9033,0.9033,17600000.0
2009-10-22 01:30:00,0.9033,0.90335,0.9033,0.9033,25800000.0
2009-10-22 01:31:00,0.9033,0.9033,0.9032,0.9032,440800000.0
2009-10-22 01:32:00,0.9032,0.90325,0.9032,0.9032,301100000.0
2009-10-22 01:33:00,0.90325,0.90325,0.90315,0.90325,263400000.0
2009-10-22 01:34:00,0.90325,0.90335,0.90325,0.9033,130000000.0
2009-10-22 01:35:00,0.9033,0.9035,0.9033,0.9035,331200000.0
2009-10-22 01:36:00,0.9035,0.9036,0.9035,0.9036,66000000.0
2009-10-22 01:37:00,0.9036,0.90365,0.9036,0.90365,10600000.0
2009-10-22 01:38:00,0.90365,0.90365,0.9036,0.90365,17600000.0
2009-10-22 01:39:00,0.90365,0.90365,0.9036,0.9036,80000000.0
2009-10-22 01:40:00,0.9036,0.9036,0.90355,0.90355,88600000.0
2009-10-22 01:41:00,0.90355,0.90385,0.90355,0.90365,207600000.0
2009-10-22 01:42:00,0.90365,0.9037,0.90365,0.90365,133800000.0
2009-10-22 01:43:00,0.90365,0.90365,0.90365,0.90365,92400000.0
2009-10-22 01:44:00,0.90365,0.90375,0.90365,0.9037,217000000.0
2009-10-22 01:45:00,0.9037,0.9037,0.9037,0.9037,21200000.0
2009-10-22 01:46:00,0.9037,0.9038,0.9037,0.90375,108100000.0
2009-10-22 01:47:00,0.90375,0.90375,0.9037,0.9037,16200000.0
2009-10-22 01:48:00,0.9037,0.90375,0.9037,0.9037,191200001.0
2009-10-22 01:49:00,0.9037,0.90375,0.9037,0.90375,262700000.0
2009-10-22 01:50:00,0.90375,0.90385,0.90375,0.90375,192700000.0
2009-10-22 01:51:00,0.9038,0.9038,0.90375,0.90375,106200000.0
2009-10-22 01:52:00,0.90375,0.90375,0.90365,0.9037,281600000.0
2009-10-22 01:53:00,0.90365,0.9037,0.90355,0.90355,392400000.0
2009-10-22 01:54:00,0.90355,0.90355,0.9035,0.9035,26600000.0
2009-10-22 01:55:00,0.9035,0.90365,0.9035,0.9035,86700000.0
2009-10-22 01:56:00,0.9035,0.9035,0.90345,0.9035,61500000.0
2009-10-22 01:57:00,0.9035,0.90355,0.90345,0.90345,184000000.0
2009-10-22 01:58:00,0.90345,0.90345,0.90325,0.90325,142800000.0
2009-10-22 01:59:00,0.90325,0.90335,0.90315,0.90325,152100000.0
2009-10-22 02:00:00,0.90325,0.90365,0.9032,0.90355,348630000.0
2009-10-22 02:01:00,0.90355,0.9037,0.9035,0.9036,225930000.0
2009-10-22 02:02:00,0.9036,0.90375,0.9036,0.90365,223700000.0
2009-10-22 02:03:00,0.90365,0.9037,0.90355,0.90355,199800000.0
2009-10-22 02:04:00,0.90355,0.90365,0.9035,0.90355,166300000.0
2009-10-22 02:05:00,0.9035,0.90355,0.9035,0.90355,113300000.0
2009-10-22 02:06:00,0.90355,0.9036,0.9034,0.9034,271600000.0
2009-10-22 02:07:00,0.9034,0.90345,0.90325,0.90325,221200000.0
2009-10-22 02:08:00,0.90325,0.90335,0.90325,0.90335,126400000.0
2009-10-22 02:09:00,0.9033,0.9033,0.90325,0.9033,333000000.0
2009-10-22 02:10:00,0.9033,0.90335,0.9033,0.90335,110100000.0
2009-10-22 02:11:00,0.90335,0.9034,0.90335,0.90335,200700000.0
2009-10-22 02:12:00,0.90335,0.90335,0.90335,0.90335,88500000.0
2009-10-22 02:13:00,0.90335,0.90355,0.90335,0.9035,189800000.0
2009-10-22 02:14:00,0.9035,0.9035,0.90345,0.90345,183400000.0
2009-10-22 02:15:00,0.90345,0.9035,0.9034,0.90345,203400000.0
2009-10-22 02:16:00,0.9034,0.9035,0.9034,0.90345,298100000.0
2009-10-22 02:17:00,0.9035,0.9037,0.9035,0.90355,183100000.0
2009-10-22 02:18:00,0.90355,0.90355,0.9034,0.90355,201700000.0
2009-10-22 02:19:00,0.90355,0.90355,0.90355,0.90355,50400000.0
2009-10-22 02:20:00,0.9035,0.90355,0.90345,0.9035,167900000.0
2009-10-22 02:21:00,0.9035,0.90365,0.9035,0.90355,325400000.0
2009-10-22 02:22:00,0.90355,0.9036,0.90355,0.9036,90200000.0
2009-10-22 02:23:00,0.9036,0.9036,0.9035,0.9035,102900000.0
2009-10-22 02:24:00,0.9035,0.90365,0.9035,0.9035,192610000.0
2009-10-22 02:25:00,0.9035,0.90355,0.90345,0.9035,124800000.0
2009-10-22 02:26:00,0.9035,0.9036,0.90345,0.9036,235900000.0
2009-10-22 02:27:00,0.9036,0.90365,0.90355,0.9036,205200000.0
2009-10-22 02:28:00,0.9036,0.90365,0.9035,0.9035,188200000.0
2009-10-22 02:29:00,0.90355,0.9036,0.9035,0.9035,313000000.0
2009-10-22 02:30:00,0.9035,0.90355,0.90345,0.9035,206000000.0
2009-10-22 02:31:00,0.9035,0.9036,0.90345,0.9036,92000000.0
2009-10-22 02:32:00,0.90365,0.90365,0.90345,0.90355,242700000.0
2009-10-22 02:33:00,0.90355,0.90365,0.9035,0.90365,265600000.0
2009-10-22 02:34:00,0.90365,0.904,0.90365,0.90385,464540000.0
2009-10-22 02:35:00,0.90385,0.90385,0.90375,0.9038,338500000.0
2009-10-22 02:36:00,0.9038,0.90385,0.90375,0.90375,161200000.0
2009-10-22 02:37:00,0.90375,0.90385,0.90375,0.90385,137300000.0
2009-10-22 02:38:00,0.90385,0.904,0.90385,0.9039,525700000.0
2009-10-22 02:39:00,0.90395,0.90405,0.9039,0.90405,510400000.0
2009-10-22 02:40:00,0.9041,0.90415,0.904,0.90415,759600000.0
2009-10-22 02:41:00,0.9042,0.9042,0.90395,0.904,713500000.0
2009-10-22 02:42:00,0.904,0.904,0.9039,0.90395,411200000.0
2009-10-22 02:43:00,0.90395,0.90405,0.9039,0.90395,601400000.0
2009-10-22 02:44:00,0.904,0.90425,0.9039,0.90425,805100000.0
2009-10-22 02:45:00,0.90425,0.9043,0.90425,0.90425,276000000.0
2009-10-22 02:46:00,0.90425,0.90435,0.90415,0.90415,354100000.0
2009-10-22 02:47:00,0.90415,0.9042,0.9041,0.9041,128000000.0
2009-10-22 02:48:00,0.9041,0.90415,0.9038,0.904,220500000.0
2009-10-22 02:49:00,0.90395,0.90405,0.90395,0.904,181000000.0
2009-10-22 02:50:00,0.90395,0.90395,0.90385,0.9039,144700000.0
2009-10-22 02:51:00,0.9039,0.9039,0.90375,0.90375,128200000.0
2009-10-22 02:52:00,0.9038,0.90385,0.90345,0.9035,598500000.0
2009-10-22 02:53:00,0.9035,0.9036,0.90345,0.90355,408600000.0
2009-10-22 02:54:00,0.90355,0.90355,0.90325,0.9033,616100000.0
2009-10-22 02:55:00,0.90325,0.9034,0.9032,0.90325,299300000.0
2009-10-22 02:56:00,0.90325,0.90325,0.90315,0.9032,265700000.0
2009-10-22 02:57:00,0.9032,0.9034,0.9032,0.90335,333200000.0
2009-10-22 02:58:00,0.90335,0.9034,0.9033,0.9033,324000000.0
2009-10-22 02:59:00,0.9033,0.9033,0.903,0.9031,359400000.0
2009-10-22 03:00:00,0.9031,0.90315,0.90305,0.9031,210700000.0
2009-10-22 03:01:00,0.9031,0.90315,0.903,0.90305,445100000.0
2009-10-22 03:02:00,0.90305,0.90315,0.903,0.9031,471600000.0
2009-10-22 03:03:00,0.9031,0.9032,0.9031,0.9031,358600000.0
2009-10-22 03:04:00,0.9031,0.9032,0.9031,0.9032,419000000.0
2009-10-22 03:05:00,0.90315,0.9032,0.9031,0.9032,542100000.0
2009-10-22 03:06:00,0.90325,0.90325,0.9032,0.9032,325800000.0
2009-10-22 03:07:00,0.9032,0.90325,0.9032,0.90325,317200000.0
2009-10-22 03:08:00,0.90325,0.90325,0.9031,0.90315,269600000.0
2009-10-22 03:09:00,0.90315,0.90325,0.90315,0.90325,426000000.0
2009-10-22 03:10:00,0.90325,0.90325,0.90315,0.9032,139400000.0
2009-10-22 03:11:00,0.9032,0.90325,0.90315,0.90315,408000000.0
2009-10-22 03:12:00,0.90315,0.9032,0.90315,0.9032,356800000.0
2009-10-22 03:13:00,0.9032,0.9032,0.90315,0.9032,333400000.0
2009-10-22 03:14:00,0.9032,0.9032,0.9031,0.9031,341600000.0
2009-10-22 03:15:00,0.9031,0.90315,0.90305,0.90315,211700000.0
2009-10-22 03:16:00,0.90315,0.90325,0.90315,0.90325,421900000.0
2009-10-22 03:17:00,0.90325,0.90325,0.9032,0.90325,209300000.0
2009-10-22 03:18:00,0.90325,0.90325,0.90315,0.90315,354900000.0
2009-10-22 03:19:00,0.9032,0.90325,0.90315,0.90325,135900000.0
2009-10-22 03:20:00,0.90325,0.9033,0.9032,0.9033,319700000.0
2009-10-22 03:21:00,0.9033,0.9034,0.9033,0.90335,461400000.0
2009-10-22 03:22:00,0.90335,0.90345,0.90335,0.9034,204099999.0
2009-10-22 03:23:00,0.9034,0.90345,0.9034,0.9034,112200000.0
2009-10-22 03:24:00,0.9034,0.9036,0.9034,0.90355,515800004.0
2009-10-22 03:25:00,0.90355,0.90365,0.90355,0.9036,568300008.0
2009-10-22 03:26:00,0.9036,0.9036,0.90355,0.9036,327500001.0
2009-10-22 03:27:00,0.90355,0.9037,0.9035,0.9036,699300001.0
2009-10-22 03:28:00,0.90365,0.90365,0.9035,0.90355,479999999.0
2009-10-22 03:29:00,0.90355,0.90355,0.9035,0.90355,97500000.0
2009-10-22 03:30:00,0.90355,0.90355,0.9035,0.90355,174600000.0
2009-10-22 03:31:00,0.90355,0.90355,0.90345,0.90345,85200000.0
2009-10-22 03:32:00,0.90345,0.9035,0.90345,0.90345,72700000.0
2009-10-22 03:33:00,0.90345,0.90355,0.90345,0.9035,291500000.0
2009-10-22 03:34:00,0.9035,0.90355,0.9035,0.90355,153900000.0
2009-10-22 03:35:00,0.90355,0.90355,0.9034,0.9035,192900000.0
2009-10-22 03:36:00,0.9035,0.90375,0.9035,0.90375,496200000.0
2009-10-22 03:37:00,0.9037,0.90375,0.9036,0.90365,472900000.0
2009-10-22 03:38:00,0.90365,0.90365,0.9036,0.9036,35000000.0
2009-10-22 03:39:00,0.9036,0.90365,0.90355,0.90365,378200000.0
2009-10-22 03:40:00,0.90365,0.90365,0.9035,0.9036,235800000.0
2009-10-22 03:41:00,0.9036,0.9037,0.9036,0.9036,386300000.0
2009-10-22 03:42:00,0.90365,0.90365,0.90355,0.9036,281300000.0
2009-10-22 03:43:00,0.9036,0.90365,0.90355,0.9036,439500000.0
2009-10-22 03:44:00,0.90355,0.9036,0.9035,0.90355,419200000.0
2009-10-22 03:45:00,0.90355,0.90355,0.90345,0.90345,195800000.0
2009-10-22 03:46:00,0.90345,0.90345,0.9034,0.9034,147200000.0
2009-10-22 03:47:00,0.90335,0.9034,0.90335,0.9034,207900000.0
2009-10-22 03:48:00,0.9034,0.90345,0.9034,0.9034,68900000.0
2009-10-22 03:49:00,0.9034,0.90355,0.9034,0.90345,238500000.0
2009-10-22 03:50:00,0.90345,0.9036,0.90345,0.9036,153100000.0
2009-10-22 03:51:00,0.9035,0.9036,0.9035,0.90355,135500000.0
2009-10-22 03:52:00,0.9035,0.90355,0.9034,0.9034,388400000.0
2009-10-22 03:53:00,0.9034,0.90355,0.9034,0.9035,128000000.0
2009-10-22 03:54:00,0.9035,0.90355,0.90345,0.90345,167000000.0
2009-10-22 03:55:00,0.90345,0.90345,0.9033,0.90335,326800000.0
2009-10-22 03:56:00,0.90335,0.90345,0.90335,0.90345,157400000.0
2009-10-22 03:57:00,0.9034,0.90345,0.9033,0.90335,236900000.0
2009-10-22 03:58:00,0.9033,0.90335,0.90325,0.90325,300799999.0
2009-10-22 03:59:00,0.90325,0.9033,0.9031,0.9032,449900001.0
2009-10-22 04:00:00,0.9032,0.9032,0.9029,0.90295,838300000.0
2009-10-22 04:01:00,0.90295,0.903,0.9029,0.9029,515300000.0
2009-10-22 04:02:00,0.9029,0.90305,0.9029,0.903,850800003.0
2009-10-22 04:03:00,0.903,0.9032,0.903,0.903,547500000.0
2009-10-22 04:04:00,0.90305,0.9031,0.903,0.90305,179500000.0
2009-10-22 04:05:00,0.90305,0.9033,0.90305,0.90325,513000000.0
2009-10-22 04:06:00,0.90325,0.9033,0.9032,0.9032,325200000.0
2009-10-22 04:07:00,0.9032,0.90345,0.9032,0.90335,370700000.0
2009-10-22 04:08:00,0.90335,0.90345,0.9033,0.9033,682700000.0
2009-10-22 04:09:00,0.9033,0.9033,0.90315,0.90315,412200000.0
2009-10-22 04:10:00,0.90315,0.90335,0.9031,0.90335,463600000.0
2009-10-22 04:11:00,0.90335,0.9034,0.90325,0.90335,615100000.0
2009-10-22 04:12:00,0.90335,0.90335,0.9031,0.90325,502400000.0
2009-10-22 04:13:00,0.9032,0.9032,0.90315,0.9032,122400000.0
2009-10-22 04:14:00,0.9032,0.9033,0.9032,0.90325,437400000.0
2009-10-22 04:15:00,0.90325,0.9033,0.9032,0.9032,155700000.0
2009-10-22 04:16:00,0.9032,0.9033,0.9031,0.9032,538400000.0
2009-10-22 04:17:00,0.9032,0.90335,0.90315,0.90325,493200000.0
2009-10-22 04:18:00,0.90325,0.90325,0.90305,0.90305,446900001.0
2009-10-22 04:19:00,0.90305,0.90325,0.90305,0.9032,323100000.0
2009-10-22 04:20:00,0.90325,0.90325,0.90315,0.90315,192900000.0
2009-10-22 04:21:00,0.9032,0.90325,0.90315,0.90325,239600000.0
2009-10-22 04:22:00,0.90325,0.90325,0.90305,0.90315,260600000.0
2009-10-22 04:23:00,0.90315,0.90315,0.903,0.90315,348100000.0
2009-10-22 04:24:00,0.9031,0.90315,0.90305,0.9031,368400000.0
2009-10-22 04:25:00,0.9031,0.90315,0.9031,0.90315,401499999.0
2009-10-22 04:26:00,0.90315,0.90315,0.9031,0.9031,152000000.0
2009-10-22 04:27:00,0.9031,0.9031,0.9031,0.9031,262900000.0
2009-10-22 04:28:00,0.9031,0.9031,0.9031,0.9031,153100000.0
2009-10-22 04:29:00,0.9031,0.90315,0.90305,0.9031,179999999.0
2009-10-22 04:30:00,0.9031,0.9031,0.90305,0.90305,230100000.0
2009-10-22 04:31:00,0.90305,0.90305,0.90305,0.90305,209400000.0
2009-10-22 04:32:00,0.90305,0.90315,0.90305,0.90305,358200000.0
2009-10-22 04:33:00,0.90305,0.90305,0.9029,0.90305,492900002.0
2009-10-22 04:34:00,0.90305,0.90305,0.903,0.903,140700000.0
2009-10-22 04:35:00,0.903,0.90305,0.903,0.903,114900000.0
2009-10-22 04:36:00,0.903,0.903,0.9029,0.903,368500000.0
2009-10-22 04:37:00,0.90305,0.90305,0.90285,0.90285,706899999.0
2009-10-22 04:38:00,0.90285,0.9029,0.9028,0.90285,147300000.0
2009-10-22 04:39:00,0.90285,0.9029,0.9028,0.90285,306300000.0
2009-10-22 04:40:00,0.90285,0.903,0.90285,0.90295,276500000.0
2009-10-22 04:41:00,0.90295,0.903,0.90285,0.9029,255600000.0
2009-10-22 04:42:00,0.9029,0.9029,0.9028,0.90285,574100000.0
2009-10-22 04:43:00,0.90285,0.9029,0.9027,0.9027,561900001.0
2009-10-22 04:44:00,0.90275,0.90295,0.9027,0.90295,861300005.0
2009-10-22 04:45:00,0.90295,0.9031,0.90295,0.90305,310100000.0
2009-10-22 04:46:00,0.9031,0.9031,0.90285,0.9029,177000000.0
2009-10-22 04:47:00,0.90285,0.90295,0.90285,0.90295,198200000.0
2009-10-22 04:48:00,0.90295,0.90305,0.9029,0.903,305600000.0
2009-10-22 04:49:00,0.903,0.90305,0.90295,0.903,132100000.0
2009-10-22 04:50:00,0.903,0.90315,0.90295,0.90315,314700000.0
2009-10-22 04:51:00,0.90315,0.9032,0.90315,0.90315,72000000.0
2009-10-22 04:52:00,0.90315,0.9032,0.9031,0.9032,417400000.0
2009-10-22 04:53:00,0.90315,0.90345,0.90315,0.90335,253700000.0
2009-10-22 04:54:00,0.90335,0.90345,0.90325,0.90335,161400000.0
2009-10-22 04:55:00,0.90335,0.9035,0.90325,0.9035,263000000.0
2009-10-22 04:56:00,0.9035,0.90355,0.90345,0.90345,513700000.0
2009-10-22 04:57:00,0.90345,0.9035,0.90335,0.90345,512300002.0
2009-10-22 04:58:00,0.9035,0.9035,0.90335,0.90345,406000000.0
2009-10-22 04:59:00,0.9035,0.90355,0.90345,0.90355,236800000.0
2009-10-22 05:00:00,0.90355,0.90355,0.9034,0.90345,239500000.0
2009-10-22 05:01:00,0.90345,0.9035,0.9031,0.90315,497200000.0
2009-10-22 05:02:00,0.90315,0.9032,0.903,0.90305,284400000.0
2009-10-22 05:03:00,0.90305,0.90305,0.90295,0.903,188200000.0
2009-10-22 05:04:00,0.90295,0.9031,0.90295,0.90305,169900000.0
2009-10-22 05:05:00,0.90305,0.90305,0.90295,0.903,315400000.0
2009-10-22 05:06:00,0.903,0.903,0.9029,0.9029,592300000.0
2009-10-22 05:07:00,0.9029,0.9029,0.90285,0.9029,553400000.0
2009-10-22 05:08:00,0.9029,0.903,0.9029,0.903,603799999.0
2009-10-22 05:09:00,0.90295,0.903,0.9029,0.9029,756600000.0
2009-10-22 05:10:00,0.9029,0.903,0.9029,0.90295,419100000.0
2009-10-22 05:11:00,0.90295,0.903,0.90295,0.90295,176000000.0
2009-10-22 05:12:00,0.90295,0.9031,0.90295,0.9031,347300000.0
2009-10-22 05:13:00,0.9031,0.9031,0.903,0.903,326100000.0
2009-10-22 05:14:00,0.903,0.903,0.9029,0.9029,195600000.0
2009-10-22 05:15:00,0.9029,0.9029,0.9029,0.9029,266000000.0
2009-10-22 05:16:00,0.9029,0.9029,0.90285,0.90285,236400000.0
2009-10-22 05:17:00,0.90285,0.90295,0.90285,0.90295,424200000.0
2009-10-22 05:18:00,0.9029,0.903,0.90285,0.9029,324500000.0
2009-10-22 05:19:00,0.9029,0.90305,0.90285,0.90285,765600000.0
2009-10-22 05:20:00,0.90285,0.903,0.90285,0.9029,581800000.0
2009-10-22 05:21:00,0.9029,0.903,0.9029,0.9029,373300000.0
2009-10-22 05:22:00,0.9029,0.903,0.9029,0.90295,441800000.0
2009-10-22 05:23:00,0.90295,0.90295,0.9028,0.9028,457100000.0
2009-10-22 05:24:00,0.9028,0.90285,0.9028,0.90285,511600000.0
2009-10-22 05:25:00,0.90285,0.903,0.9028,0.903,289500000.0
2009-10-22 05:26:00,0.903,0.90305,0.90295,0.90295,226300000.0
2009-10-22 05:27:00,0.90295,0.90295,0.9028,0.90285,275900000.0
2009-10-22 05:28:00,0.9028,0.90285,0.9028,0.90285,486800000.0
2009-10-22 05:29:00,0.90285,0.90285,0.9028,0.90285,478000002.0
2009-10-22 05:30:00,0.90285,0.90305,0.90285,0.90305,405000000.0
2009-10-22 05:31:00,0.90305,0.90305,0.9028,0.90285,458600001.0
2009-10-22 05:32:00,0.90295,0.90295,0.90285,0.90285,533300000.0
2009-10-22 05:33:00,0.90285,0.9029,0.9028,0.90285,711599998.0
2009-10-22 05:34:00,0.90285,0.9029,0.90285,0.9029,160100000.0
2009-10-22 05:35:00,0.9029,0.9029,0.90285,0.9029,307000000.0
2009-10-22 05:36:00,0.9029,0.9029,0.9028,0.90285,225900000.0
2009-10-22 05:37:00,0.90285,0.90285,0.90275,0.9028,318400000.0
2009-10-22 05:38:00,0.9028,0.9028,0.90275,0.9028,325200000.0
2009-10-22 05:39:00,0.9028,0.90285,0.9026,0.90265,412600000.0
2009-10-22 05:40:00,0.90265,0.90285,0.90265,0.90275,372600000.0
2009-10-22 05:41:00,0.9028,0.90285,0.90265,0.90265,154400000.0
2009-10-22 05:42:00,0.90265,0.9027,0.9025,0.9026,259700000.0
2009-10-22 05:43:00,0.9026,0.90275,0.90255,0.9026,432400000.0
2009-10-22 05:44:00,0.9026,0.90275,0.9026,0.9027,269500000.0
2009-10-22 05:45:00,0.9027,0.9027,0.90265,0.9027,323700000.0
2009-10-22 05:46:00,0.9027,0.9028,0.9027,0.90275,150700000.0
2009-10-22 05:47:00,0.90275,0.90275,0.90265,0.90265,57400000.0
2009-10-22 05:48:00,0.9026,0.90285,0.9026,0.9028,230700000.0
2009-10-22 05:49:00,0.9028,0.903,0.90275,0.90285,551899999.0
2009-10-22 05:50:00,0.90285,0.90295,0.9028,0.9028,314500000.0
2009-10-22 05:51:00,0.9028,0.90285,0.9026,0.9028,438100003.0
2009-10-22 05:52:00,0.90285,0.90285,0.90245,0.9025,502799999.0
2009-10-22 05:53:00,0.90245,0.9026,0.90245,0.90255,395999999.0
2009-10-22 05:54:00,0.90255,0.90265,0.90255,0.90265,307300000.0
2009-10-22 05:55:00,0.90265,0.9027,0.90265,0.90265,185700000.0
2009-10-22 05:56:00,0.90265,0.9027,0.90265,0.9027,118100000.0
2009-10-22 05:57:00,0.9027,0.90275,0.9025,0.9027,342700000.0
2009-10-22 05:58:00,0.9027,0.9028,0.9024,0.9024,786100000.0
2009-10-22 05:59:00,0.9024,0.90255,0.9024,0.9024,746900000.0
2009-10-22 06:00:00,0.9024,0.90245,0.9024,0.9024,576200001.0
2009-10-22 06:01:00,0.9024,0.90255,0.90235,0.9025,336200000.0
2009-10-22 06:02:00,0.9025,0.90255,0.9024,0.90245,328300001.0
2009-10-22 06:03:00,0.90245,0.90245,0.90235,0.9024,499000000.0
2009-10-22 06:04:00,0.9024,0.9025,0.90235,0.90235,421400000.0
2009-10-22 06:05:00,0.90235,0.90245,0.90225,0.9024,551700000.0
2009-10-22 06:06:00,0.9023,0.9023,0.90205,0.90225,406200000.0
2009-10-22 06:07:00,0.9022,0.9025,0.9022,0.90245,754400000.0
2009-10-22 06:08:00,0.90245,0.90265,0.90245,0.90265,431799999.0
2009-10-22 06:09:00,0.90265,0.90275,0.90265,0.90265,189800000.0
2009-10-22 06:10:00,0.90265,0.90275,0.90265,0.90275,312700000.0
2009-10-22 06:11:00,0.90275,0.90285,0.9027,0.90285,484300001.0
2009-10-22 06:12:00,0.90285,0.90285,0.9027,0.90275,468599998.0
2009-10-22 06:13:00,0.90275,0.90285,0.90275,0.9028,480100000.0
2009-10-22 06:14:00,0.9028,0.90285,0.9028,0.90285,617100000.0
2009-10-22 06:15:00,0.90285,0.90285,0.9028,0.9028,208200000.0
2009-10-22 06:16:00,0.9028,0.90285,0.9028,0.9028,129600000.0
2009-10-22 06:17:00,0.9028,0.9029,0.90275,0.9028,356200000.0
2009-10-22 06:18:00,0.90285,0.90295,0.90285,0.90285,385599999.0
2009-10-22 06:19:00,0.9029,0.9029,0.90285,0.90285,387400001.0
2009-10-22 06:20:00,0.90285,0.90285,0.90275,0.90285,364200000.0
2009-10-22 06:21:00,0.90285,0.9029,0.90285,0.90285,140700000.0
2009-10-22 06:22:00,0.9029,0.90295,0.90285,0.90295,340500000.0
2009-10-22 06:23:00,0.90295,0.90295,0.90285,0.9029,107200000.0
2009-10-22 06:24:00,0.9029,0.9029,0.90285,0.90285,130900000.0
2009-10-22 06:25:00,0.9028,0.90285,0.90275,0.9028,129700000.0
2009-10-22 06:26:00,0.9028,0.9028,0.9028,0.9028,29000000.0
2009-10-22 06:27:00,0.9028,0.9028,0.9028,0.9028,48000000.0
2009-10-22 06:28:00,0.9028,0.9028,0.90275,0.90275,133000000.0
2009-10-22 06:29:00,0.90275,0.9028,0.90275,0.9028,219800000.0
2009-10-22 06:30:00,0.9028,0.9028,0.9027,0.90275,504300000.0
2009-10-22 06:31:00,0.90275,0.9028,0.90275,0.90275,628800000.0
2009-10-22 06:32:00,0.90275,0.9028,0.90275,0.9028,281000000.0
2009-10-22 06:33:00,0.9028,0.9028,0.9027,0.90275,413199996.0
2009-10-22 06:34:00,0.9027,0.9028,0.9027,0.9028,258699999.0
2009-10-22 06:35:00,0.9028,0.9029,0.90275,0.90285,583800000.0
2009-10-22 06:36:00,0.90285,0.90285,0.90275,0.9028,121400001.0
2009-10-22 06:37:00,0.90275,0.90295,0.90275,0.90295,366700000.0
2009-10-22 06:38:00,0.90295,0.90295,0.9028,0.90285,355400002.0
2009-10-22 06:39:00,0.90285,0.9029,0.9028,0.90285,263700000.0
2009-10-22 06:40:00,0.90285,0.90295,0.90285,0.90295,230800000.0
2009-10-22 06:41:00,0.9029,0.90295,0.90285,0.9029,134400000.0
2009-10-22 06:42:00,0.9029,0.9029,0.90285,0.90285,39400000.0
2009-10-22 06:43:00,0.90285,0.9029,0.9028,0.90285,240000000.0
2009-10-22 06:44:00,0.90285,0.90285,0.9028,0.90285,156600000.0
2009-10-22 06:45:00,0.90285,0.90295,0.9028,0.90285,341100000.0
2009-10-22 06:46:00,0.90285,0.9029,0.90275,0.90275,313399999.0
2009-10-22 06:47:00,0.90275,0.9029,0.90275,0.90285,345800000.0
2009-10-22 06:48:00,0.90285,0.9029,0.90285,0.90285,204000000.0
2009-10-22 06:49:00,0.90285,0.9029,0.90275,0.90275,460740000.0
2009-10-22 06:50:00,0.9028,0.9029,0.9028,0.90285,461000002.0
2009-10-22 06:51:00,0.90285,0.9029,0.9028,0.9028,134900000.0
2009-10-22 06:52:00,0.90285,0.90285,0.9028,0.90285,66200000.0
2009-10-22 06:53:00,0.90285,0.90285,0.90275,0.9028,107400000.0
2009-10-22 06:54:00,0.9028,0.9028,0.90275,0.9028,307799993.0
2009-10-22 06:55:00,0.9028,0.90285,0.90275,0.90275,231200000.0
2009-10-22 06:56:00,0.90275,0.90285,0.90275,0.90275,612400003.0
2009-10-22 06:57:00,0.90275,0.90275,0.9027,0.90275,66600001.0
2009-10-22 06:58:00,0.90275,0.9028,0.90275,0.90275,21700000.0
2009-10-22 06:59:00,0.90275,0.90275,0.9027,0.90275,273400000.0
2009-10-22 07:00:00,0.90275,0.90275,0.9027,0.90275,289500000.0
2009-10-22 07:01:00,0.90275,0.9029,0.90275,0.9028,252500000.0
2009-10-22 07:02:00,0.9028,0.90305,0.9028,0.903,279100000.0
2009-10-22 07:03:00,0.903,0.903,0.90285,0.9029,254500000.0
2009-10-22 07:04:00,0.9029,0.90295,0.90285,0.90295,109100000.0
2009-10-22 07:05:00,0.90295,0.90295,0.90285,0.9029,81900000.0
2009-10-22 07:06:00,0.9029,0.903,0.90285,0.9029,316200000.0
2009-10-22 07:07:00,0.90295,0.90295,0.90285,0.90285,432200000.0
2009-10-22 07:08:00,0.90285,0.90285,0.90285,0.90285,50000000.0
2009-10-22 07:09:00,0.90285,0.90295,0.90285,0.90295,209200000.0
2009-10-22 07:10:00,0.90295,0.90305,0.90295,0.90295,258800000.0
2009-10-22 07:11:00,0.90295,0.903,0.90285,0.903,544300000.0
2009-10-22 07:12:00,0.903,0.903,0.90295,0.90295,144300000.0
2009-10-22 07:13:00,0.90295,0.9031,0.90295,0.90305,537799997.0
2009-10-22 07:14:00,0.9031,0.90315,0.90305,0.90305,508200000.0
2009-10-22 07:15:00,0.90305,0.90305,0.903,0.903,206300000.0
2009-10-22 07:16:00,0.903,0.9031,0.9029,0.903,517300000.0
2009-10-22 07:17:00,0.90295,0.90305,0.90295,0.90295,637100000.0
2009-10-22 07:18:00,0.90295,0.903,0.90295,0.903,120000000.0
2009-10-22 07:19:00,0.903,0.903,0.90295,0.90295,458000000.0
2009-10-22 07:20:00,0.90295,0.9031,0.90295,0.90295,676700000.0
2009-10-22 07:21:00,0.90295,0.9031,0.9029,0.903,444400000.0
2009-10-22 07:22:00,0.903,0.90305,0.9029,0.90295,617900000.0
2009-10-22 07:23:00,0.9029,0.9029,0.90255,0.9027,378300000.0
2009-10-22 07:24:00,0.9027,0.9028,0.90255,0.90275,447200000.0
2009-10-22 07:25:00,0.90275,0.90285,0.90275,0.90275,368000000.0
2009-10-22 07:26:00,0.90275,0.9028,0.90265,0.90275,287700000.0
2009-10-22 07:27:00,0.90275,0.9028,0.9027,0.9027,161200000.0
2009-10-22 07:28:00,0.9027,0.90275,0.90265,0.90265,427200000.0
2009-10-22 07:29:00,0.90265,0.90275,0.9026,0.9026,658000000.0
2009-10-22 07:30:00,0.9026,0.90265,0.9026,0.90265,348800000.0
2009-10-22 07:31:00,0.90265,0.9027,0.90255,0.90255,753000000.0
2009-10-22 07:32:00,0.90255,0.9026,0.9024,0.9024,948700000.0
2009-10-22 07:33:00,0.9024,0.9024,0.9024,0.9024,97600000.0
2009-10-22 07:34:00,0.90235,0.90265,0.90225,0.90265,391200000.0
2009-10-22 07:35:00,0.90265,0.90265,0.90255,0.9026,519700000.0
2009-10-22 07:36:00,0.9026,0.90265,0.90255,0.90265,312200000.0
2009-10-22 07:37:00,0.90265,0.90265,0.90255,0.90255,311300000.0
2009-10-22 07:38:00,0.9025,0.90305,0.9025,0.90305,1154200000.0
2009-10-22 07:39:00,0.90305,0.90305,0.90295,0.903,466000000.0
2009-10-22 07:40:00,0.90295,0.9031,0.90295,0.90305,285100000.0
2009-10-22 07:41:00,0.90305,0.90315,0.9029,0.9031,495200000.0
2009-10-22 07:42:00,0.9031,0.90315,0.90285,0.9029,453100001.0
2009-10-22 07:43:00,0.90285,0.90285,0.9028,0.9028,641699991.0
2009-10-22 07:44:00,0.90285,0.90285,0.9025,0.90275,781400001.0
2009-10-22 07:45:00,0.9028,0.90295,0.90275,0.90295,488100000.0
2009-10-22 07:46:00,0.90295,0.903,0.90295,0.90295,703200001.0
2009-10-22 07:47:00,0.90295,0.90305,0.9025,0.90255,845100000.0
2009-10-22 07:48:00,0.90255,0.90275,0.90245,0.90265,505300000.0
2009-10-22 07:49:00,0.90265,0.90265,0.9025,0.90255,254200000.0
2009-10-22 07:50:00,0.9026,0.9027,0.90255,0.90265,457600000.0
2009-10-22 07:51:00,0.90265,0.90265,0.90255,0.90255,579600000.0
2009-10-22 07:52:00,0.90255,0.90265,0.9024,0.90245,750000000.0
2009-10-22 07:53:00,0.90245,0.90245,0.90205,0.9021,816500004.0
2009-10-22 07:54:00,0.9021,0.90215,0.90205,0.90205,1116000001.0
2009-10-22 07:55:00,0.90205,0.9021,0.90155,0.90155,773799996.0
2009-10-22 07:56:00,0.90155,0.90165,0.90155,0.9016,390300001.0
2009-10-22 07:57:00,0.9016,0.9017,0.90145,0.9015,326700001.0
2009-10-22 07:58:00,0.9015,0.9015,0.9012,0.9012,524800001.0
2009-10-22 07:59:00,0.9012,0.9014,0.9012,0.9014,354700000.0
2009-10-22 08:00:00,0.9014,0.90165,0.90135,0.90165,513400000.0
2009-10-22 08:01:00,0.90165,0.90185,0.90165,0.9018,308200000.0
2009-10-22 08:02:00,0.9018,0.9018,0.9017,0.9018,400300000.0
2009-10-22 08:03:00,0.9018,0.90205,0.90175,0.90195,483400000.0
2009-10-22 08:04:00,0.90195,0.90205,0.9019,0.90195,250200000.0
2009-10-22 08:05:00,0.90195,0.90215,0.90195,0.90215,434500000.0
2009-10-22 08:06:00,0.90215,0.90225,0.90205,0.9022,646300000.0
2009-10-22 08:07:00,0.9022,0.9022,0.90195,0.90195,381100000.0
2009-10-22 08:08:00,0.90195,0.90215,0.90195,0.9021,256000000.0
2009-10-22 08:09:00,0.9021,0.9022,0.90205,0.90215,596699999.0
2009-10-22 08:10:00,0.90215,0.90225,0.9019,0.90225,780500000.0
2009-10-22 08:11:00,0.9023,0.9025,0.9023,0.90235,738599999.0
2009-10-22 08:12:00,0.9024,0.9025,0.9023,0.9024,441400001.0
2009-10-22 08:13:00,0.9024,0.9024,0.90225,0.90235,507399998.0
2009-10-22 08:14:00,0.90235,0.9025,0.9023,0.9024,352200000.0
2009-10-22 08:15:00,0.9024,0.90255,0.90235,0.90245,902200005.0
2009-10-22 08:16:00,0.9025,0.90285,0.9024,0.90285,866099996.0
2009-10-22 08:17:00,0.90285,0.9032,0.90285,0.9031,1122199996.0
2009-10-22 08:18:00,0.9031,0.90335,0.90295,0.90325,410300000.0
2009-10-22 08:19:00,0.90325,0.90325,0.90315,0.9032,391600000.0
2009-10-22 08:20:00,0.9032,0.90335,0.90315,0.90315,532100000.0
2009-10-22 08:21:00,0.90315,0.90335,0.90295,0.90305,715400000.0
2009-10-22 08:22:00,0.90305,0.9034,0.90305,0.9033,586400000.0
2009-10-22 08:23:00,0.9033,0.9035,0.9033,0.9035,350600000.0
2009-10-22 08:24:00,0.9036,0.90365,0.90335,0.90365,469700000.0
2009-10-22 08:25:00,0.90365,0.90365,0.90345,0.90345,644700000.0
2009-10-22 08:26:00,0.90345,0.90345,0.9034,0.9034,365200000.0
2009-10-22 08:27:00,0.9034,0.9034,0.90325,0.90325,345000000.0
2009-10-22 08:28:00,0.90325,0.9033,0.90325,0.90325,442100000.0
2009-10-22 08:29:00,0.90325,0.90335,0.90315,0.90325,738599998.0
2009-10-22 08:30:00,0.90325,0.90325,0.90275,0.90275,639400000.0
2009-10-22 08:31:00,0.9028,0.9029,0.90275,0.90285,587700000.0
2009-10-22 08:32:00,0.90285,0.90285,0.90265,0.90275,605000002.0
2009-10-22 08:33:00,0.90275,0.90285,0.9027,0.90275,707000000.0
2009-10-22 08:34:00,0.90275,0.90275,0.9024,0.9024,608300000.0
2009-10-22 08:35:00,0.9024,0.90245,0.90225,0.9023,830700000.0
2009-10-22 08:36:00,0.9023,0.9025,0.90225,0.90225,635200001.0
2009-10-22 08:37:00,0.90225,0.90225,0.90205,0.90205,780000001.0
2009-10-22 08:38:00,0.90205,0.90205,0.90175,0.9019,999500000.0
2009-10-22 08:39:00,0.9019,0.9021,0.90185,0.9021,947700000.0
2009-10-22 08:40:00,0.9021,0.9023,0.9021,0.9021,573500000.0
2009-10-22 08:41:00,0.9021,0.9023,0.90205,0.9023,559800000.0
2009-10-22 08:42:00,0.9023,0.9025,0.90225,0.9024,883900001.0
2009-10-22 08:43:00,0.9024,0.90245,0.90225,0.90225,503000000.0
2009-10-22 08:44:00,0.9023,0.90235,0.90225,0.90235,689999999.0
2009-10-22 08:45:00,0.90235,0.9025,0.90235,0.90245,643499999.0
2009-10-22 08:46:00,0.9024,0.9025,0.9024,0.9025,870099996.0
2009-10-22 08:47:00,0.9025,0.9029,0.9025,0.9029,683900000.0
2009-10-22 08:48:00,0.9029,0.9029,0.90275,0.9028,643699999.0
2009-10-22 08:49:00,0.9028,0.9029,0.90255,0.9027,712399998.0
2009-10-22 08:50:00,0.9027,0.9028,0.90255,0.9026,667300000.0
2009-10-22 08:51:00,0.9026,0.90275,0.90245,0.9027,697899998.0
2009-10-22 08:52:00,0.9027,0.9029,0.90255,0.90285,721200000.0
2009-10-22 08:53:00,0.9029,0.9029,0.9027,0.90275,777000002.0
2009-10-22 08:54:00,0.90275,0.9028,0.9027,0.9027,863599994.0
2009-10-22 08:55:00,0.9027,0.9028,0.9027,0.90275,996899998.0
2009-10-22 08:56:00,0.90275,0.90285,0.90275,0.90275,666000004.0
2009-10-22 08:57:00,0.90275,0.9028,0.90265,0.90265,855900006.0
2009-10-22 08:58:00,0.90265,0.9027,0.90255,0.90255,794300001.0
2009-10-22 08:59:00,0.90255,0.90255,0.9023,0.9023,654800002.0
2009-10-22 09:00:00,0.9023,0.90235,0.90195,0.902,1106199999.0
2009-10-22 09:01:00,0.902,0.9026,0.902,0.9026,1060000000.0
2009-10-22 09:02:00,0.9026,0.90265,0.9025,0.9025,725100000.0
2009-10-22 09:03:00,0.9025,0.9028,0.9023,0.9023,1259299999.0
2009-10-22 09:04:00,0.9023,0.9026,0.9022,0.9026,694200000.0
2009-10-22 09:05:00,0.9026,0.90265,0.9023,0.9023,527699998.0
2009-10-22 09:06:00,0.90235,0.9025,0.90225,0.9023,598100001.0
2009-10-22 09:07:00,0.9023,0.9026,0.90215,0.9024,748400002.0
2009-10-22 09:08:00,0.90235,0.90245,0.9023,0.90245,535800003.0
2009-10-22 09:09:00,0.90245,0.90245,0.9021,0.9022,1237000000.0
2009-10-22 09:10:00,0.9022,0.90225,0.90215,0.9022,834099998.0
2009-10-22 09:11:00,0.9022,0.9025,0.90215,0.9024,1048599997.0
2009-10-22 09:12:00,0.9024,0.9024,0.9021,0.9021,601400000.0
2009-10-22 09:13:00,0.90205,0.9022,0.9019,0.9021,652100002.0
2009-10-22 09:14:00,0.9021,0.9022,0.902,0.9022,537900000.0
2009-10-22 09:15:00,0.9022,0.90235,0.90195,0.902,1000200000.0
2009-10-22 09:16:00,0.902,0.90215,0.90195,0.90215,797600000.0
2009-10-22 09:17:00,0.90215,0.9024,0.90215,0.9024,729700000.0
2009-10-22 09:18:00,0.9024,0.90265,0.90235,0.9026,188999999.0
2009-10-22 09:19:00,0.9026,0.90265,0.9026,0.9026,454800000.0
2009-10-22 09:20:00,0.9026,0.9026,0.90245,0.9025,1000200007.0
2009-10-22 09:21:00,0.9025,0.90255,0.9024,0.90255,819800000.0
2009-10-22 09:22:00,0.90255,0.9027,0.90255,0.9026,884400005.0
2009-10-22 09:23:00,0.9026,0.90265,0.9025,0.9025,464200000.0
2009-10-22 09:24:00,0.9025,0.9026,0.90245,0.9026,710099999.0
2009-10-22 09:25:00,0.9026,0.9026,0.9025,0.9025,392100000.0
2009-10-22 09:26:00,0.9025,0.90255,0.90245,0.90245,459400000.0
2009-10-22 09:27:00,0.90245,0.90255,0.90235,0.90235,776700000.0
2009-10-22 09:28:00,0.90235,0.90275,0.9023,0.9027,691999999.0
2009-10-22 09:29:00,0.90265,0.9028,0.90265,0.9027,624400000.0
2009-10-22 09:30:00,0.9027,0.90305,0.9027,0.90285,461500001.0
2009-10-22 09:31:00,0.90285,0.9029,0.9026,0.9027,672700000.0
2009-10-22 09:32:00,0.90265,0.90265,0.90245,0.90255,628100000.0
2009-10-22 09:33:00,0.90255,0.9027,0.9025,0.9027,545900001.0
2009-10-22 09:34:00,0.9027,0.9028,0.90265,0.9027,680999998.0
2009-10-22 09:35:00,0.9027,0.9028,0.9025,0.9025,646600001.0
2009-10-22 09:36:00,0.9025,0.90255,0.90245,0.9025,470299999.0
2009-10-22 09:37:00,0.9025,0.90285,0.90245,0.9028,1155800003.0
2009-10-22 09:38:00,0.9028,0.90285,0.9027,0.90275,347899997.0
2009-10-22 09:39:00,0.90275,0.90285,0.9027,0.90275,266200000.0
2009-10-22 09:40:00,0.90285,0.9031,0.90285,0.9031,992700006.0
2009-10-22 09:41:00,0.9031,0.9031,0.903,0.90305,531899999.0
2009-10-22 09:42:00,0.90305,0.9034,0.90305,0.90335,464100001.0
2009-10-22 09:43:00,0.90335,0.90335,0.90305,0.90315,790799998.0
2009-10-22 09:44:00,0.90315,0.9032,0.90295,0.90305,520200000.0
2009-10-22 09:45:00,0.90305,0.9033,0.903,0.9033,781000003.0
2009-10-22 09:46:00,0.9033,0.90335,0.903,0.90305,707600000.0
2009-10-22 09:47:00,0.90305,0.9043,0.90305,0.9043,1122799996.0
2009-10-22 09:48:00,0.9043,0.9044,0.904,0.90435,711500000.0
2009-10-22 09:49:00,0.9044,0.90465,0.90415,0.90415,657900000.0
2009-10-22 09:50:00,0.90415,0.90445,0.90415,0.9044,1000799999.0
2009-10-22 09:51:00,0.9044,0.90475,0.90435,0.90435,1311199999.0
2009-10-22 09:52:00,0.9043,0.9047,0.9043,0.90465,1087200000.0
2009-10-22 09:53:00,0.90465,0.90465,0.90415,0.90415,1068900000.0
2009-10-22 09:54:00,0.90415,0.9042,0.90375,0.904,947099997.0
2009-10-22 09:55:00,0.904,0.904,0.90355,0.90355,423300000.0
2009-10-22 09:56:00,0.90365,0.90385,0.90365,0.90385,729800001.0
2009-10-22 09:57:00,0.9038,0.9041,0.9038,0.90385,735999999.0
2009-10-22 09:58:00,0.90385,0.9039,0.9037,0.90375,214900000.0
2009-10-22 09:59:00,0.9038,0.9038,0.90375,0.9038,321800001.0
2009-10-22 10:00:00,0.90375,0.9038,0.9037,0.9037,180900000.0
2009-10-22 10:01:00,0.9037,0.90395,0.9037,0.9039,460700000.0
2009-10-22 10:02:00,0.90395,0.90415,0.9039,0.904,814099997.0
2009-10-22 10:03:00,0.904,0.90425,0.904,0.90415,711899999.0
2009-10-22 10:04:00,0.90415,0.90435,0.90415,0.90415,683299996.0
2009-10-22 10:05:00,0.90415,0.9043,0.9041,0.90425,628200001.0
2009-10-22 10:06:00,0.90425,0.9043,0.90405,0.9041,489200000.0
2009-10-22 10:07:00,0.9041,0.90415,0.90375,0.9038,639400000.0
2009-10-22 10:08:00,0.9038,0.9041,0.9038,0.9041,772200002.0
2009-10-22 10:09:00,0.9041,0.9041,0.904,0.90405,651000001.0
2009-10-22 10:10:00,0.90405,0.90445,0.90405,0.9041,1105400001.0
2009-10-22 10:11:00,0.9041,0.9041,0.9038,0.9038,920600001.0
2009-10-22 10:12:00,0.9038,0.9038,0.9036,0.9038,1024500000.0
2009-10-22 10:13:00,0.9038,0.90385,0.90365,0.90365,1011299999.0
2009-10-22 10:14:00,0.90365,0.90375,0.9036,0.90365,1176899996.0
2009-10-22 10:15:00,0.90365,0.9037,0.9033,0.9035,1195100000.0
2009-10-22 10:16:00,0.9035,0.9035,0.9033,0.90335,998699997.0
2009-10-22 10:17:00,0.90335,0.90355,0.90335,0.90335,923999998.0
2009-10-22 10:18:00,0.90335,0.90355,0.90325,0.90325,756700001.0
2009-10-22 10:19:00,0.90325,0.9033,0.90295,0.90295,1080100002.0
2009-10-22 10:20:00,0.90295,0.90295,0.9026,0.90265,912400000.0
2009-10-22 10:21:00,0.90265,0.90285,0.9026,0.9028,783600000.0
2009-10-22 10:22:00,0.9028,0.90295,0.90265,0.90275,901800000.0
2009-10-22 10:23:00,0.90275,0.90285,0.9023,0.9027,850800001.0
2009-10-22 10:24:00,0.90275,0.9029,0.90265,0.9028,1036000002.0
2009-10-22 10:25:00,0.9028,0.90295,0.9024,0.9025,1306200001.0
2009-10-22 10:26:00,0.9025,0.9029,0.9025,0.9029,721900001.0
2009-10-22 10:27:00,0.9029,0.90295,0.9026,0.9027,748600000.0
2009-10-22 10:28:00,0.9027,0.9031,0.9027,0.90305,634000000.0
2009-10-22 10:29:00,0.90305,0.9035,0.9027,0.9035,360800000.0
2009-10-22 10:30:00,0.9036,0.90585,0.9036,0.9057,747800001.0
2009-10-22 10:31:00,0.90565,0.9068,0.9055,0.9068,1074000000.0
2009-10-22 10:32:00,0.9068,0.9068,0.90575,0.90615,1131200000.0
2009-10-22 10:33:00,0.90615,0.90625,0.9053,0.9053,1102400000.0
2009-10-22 10:34:00,0.90535,0.9054,0.90495,0.90515,995999999.0
2009-10-22 10:35:00,0.90515,0.9056,0.9051,0.9053,958599999.0
2009-10-22 10:36:00,0.9053,0.90555,0.9052,0.9053,1131200002.0
2009-10-22 10:37:00,0.9053,0.9056,0.9052,0.9056,466900000.0
2009-10-22 10:38:00,0.9056,0.9056,0.9048,0.90505,974000006.0
2009-10-22 10:39:00,0.90505,0.9054,0.90505,0.9053,818099999.0
2009-10-22 10:40:00,0.9053,0.90575,0.90525,0.90575,638599999.0
2009-10-22 10:41:00,0.9057,0.9058,0.9052,0.9057,899600000.0
2009-10-22 10:42:00,0.9057,0.9062,0.9057,0.90615,780099999.0
2009-10-22 10:43:00,0.90615,0.90615,0.90575,0.90595,635900000.0
2009-10-22 10:44:00,0.90595,0.9061,0.9058,0.90585,884800000.0
2009-10-22 10:45:00,0.90585,0.9059,0.90575,0.9059,822000001.0
2009-10-22 10:46:00,0.9059,0.90605,0.9057,0.90595,878600002.0
2009-10-22 10:47:00,0.90595,0.90605,0.9056,0.9056,761699999.0
2009-10-22 10:48:00,0.9056,0.9064,0.90555,0.9063,751700000.0
2009-10-22 10:49:00,0.90625,0.9065,0.90625,0.9064,837600001.0
2009-10-22 10:50:00,0.9064,0.90675,0.90635,0.9066,1176900004.0
2009-10-22 10:51:00,0.90655,0.90665,0.90625,0.90625,938299999.0
2009-10-22 10:52:00,0.90625,0.9065,0.90625,0.9065,426700000.0
2009-10-22 10:53:00,0.90645,0.9068,0.90635,0.9064,460799999.0
2009-10-22 10:54:00,0.9064,0.9065,0.90595,0.90595,615400001.0
2009-10-22 10:55:00,0.90595,0.9061,0.90555,0.90565,694900001.0
2009-10-22 10:56:00,0.90565,0.90585,0.90565,0.9057,811899999.0
2009-10-22 10:57:00,0.9057,0.9059,0.9057,0.90575,558500000.0
2009-10-22 10:58:00,0.90575,0.9059,0.90575,0.9058,465700000.0
2009-10-22 10:59:00,0.9058,0.90585,0.9058,0.9058,338300000.0
2009-10-22 11:00:00,0.90585,0.90585,0.9055,0.9056,457800000.0
2009-10-22 11:01:00,0.9056,0.9056,0.90505,0.90505,760399996.0
2009-10-22 11:02:00,0.90505,0.9052,0.90495,0.90515,759399997.0
2009-10-22 11:03:00,0.9052,0.9054,0.90515,0.9054,620100000.0
2009-10-22 11:04:00,0.9054,0.9056,0.90535,0.90535,250200001.0
2009-10-22 11:05:00,0.90535,0.90555,0.90535,0.9055,573999998.0
2009-10-22 11:06:00,0.9055,0.90555,0.9053,0.9053,484400000.0
2009-10-22 11:07:00,0.9053,0.90545,0.9053,0.9054,387200000.0
2009-10-22 11:08:00,0.9054,0.90545,0.90485,0.90485,415100000.0
2009-10-22 11:09:00,0.9049,0.90535,0.9048,0.9053,643200000.0
2009-10-22 11:10:00,0.90535,0.90545,0.90485,0.90485,588300001.0
2009-10-22 11:11:00,0.9049,0.905,0.90485,0.9049,396200000.0
2009-10-22 11:12:00,0.9049,0.9049,0.9048,0.9048,743199999.0
2009-10-22 11:13:00,0.90485,0.9049,0.9045,0.9049,591399999.0
2009-10-22 11:14:00,0.9049,0.90525,0.9049,0.90495,592599997.0
2009-10-22 11:15:00,0.905,0.9055,0.905,0.90545,659800001.0
2009-10-22 11:16:00,0.9054,0.90545,0.9052,0.9053,671100000.0
2009-10-22 11:17:00,0.9053,0.9053,0.9052,0.9052,642899999.0
2009-10-22 11:18:00,0.90515,0.9052,0.90495,0.905,720300002.0
2009-10-22 11:19:00,0.905,0.90515,0.90495,0.90515,812399992.0
2009-10-22 11:20:00,0.90515,0.90535,0.90505,0.90525,794899999.0
2009-10-22 11:21:00,0.90525,0.9054,0.9052,0.9054,683300000.0
2009-10-22 11:22:00,0.9054,0.90565,0.9053,0.90565,519500000.0
2009-10-22 11:23:00,0.90565,0.90575,0.90565,0.9057,269800000.0
2009-10-22 11:24:00,0.9057,0.9057,0.90555,0.90565,456500000.0
2009-10-22 11:25:00,0.90565,0.90565,0.9054,0.90545,814200002.0
2009-10-22 11:26:00,0.90545,0.90545,0.9052,0.9052,423300000.0
2009-10-22 11:27:00,0.9052,0.90545,0.9052,0.90535,943800003.0
2009-10-22 11:28:00,0.90535,0.90535,0.9052,0.90535,1018900000.0
2009-10-22 11:29:00,0.90535,0.90555,0.9052,0.90545,372000000.0
2009-10-22 11:30:00,0.90545,0.90565,0.9054,0.90565,860900001.0
2009-10-22 11:31:00,0.90565,0.9058,0.90555,0.9058,674400005.0
2009-10-22 11:32:00,0.9058,0.9059,0.90575,0.90575,676800000.0
2009-10-22 11:33:00,0.90575,0.9058,0.90545,0.90545,953400001.0
2009-10-22 11:34:00,0.90545,0.9055,0.90485,0.90485,916800001.0
2009-10-22 11:35:00,0.90485,0.905,0.9047,0.905,726600001.0
2009-10-22 11:36:00,0.905,0.905,0.90485,0.90495,626199998.0
2009-10-22 11:37:00,0.90495,0.90515,0.90495,0.9051,304100002.0
2009-10-22 11:38:00,0.9051,0.9052,0.90505,0.90515,388200000.0
2009-10-22 11:39:00,0.90515,0.9052,0.9049,0.90515,796700000.0
2009-10-22 11:40:00,0.90515,0.90515,0.905,0.9051,364700001.0
2009-10-22 11:41:00,0.9051,0.9051,0.905,0.90505,531500001.0
2009-10-22 11:42:00,0.90505,0.9052,0.90505,0.90515,496100001.0
2009-10-22 11:43:00,0.90515,0.90515,0.905,0.9051,568600001.0
2009-10-22 11:44:00,0.90515,0.9052,0.90505,0.90505,408900001.0
2009-10-22 11:45:00,0.90505,0.9056,0.90505,0.9056,646200000.0
2009-10-22 11:46:00,0.9056,0.9058,0.90555,0.90555,417100000.0
2009-10-22 11:47:00,0.9056,0.90575,0.90555,0.90575,401600000.0
2009-10-22 11:48:00,0.90575,0.9059,0.9057,0.9057,439100000.0
2009-10-22 11:49:00,0.9057,0.9058,0.9057,0.90575,290500000.0
2009-10-22 11:50:00,0.90575,0.90605,0.9057,0.90595,890000000.0
2009-10-22 11:51:00,0.90595,0.906,0.9059,0.90595,350500000.0
2009-10-22 11:52:00,0.90595,0.9062,0.90595,0.9062,546800000.0
2009-10-22 11:53:00,0.9062,0.9063,0.906,0.90605,700400001.0
2009-10-22 11:54:00,0.90605,0.9061,0.9059,0.9059,350900000.0
2009-10-22 11:55:00,0.9059,0.9059,0.9058,0.9058,239000000.0
2009-10-22 11:56:00,0.9058,0.90585,0.90515,0.90525,700000000.0
2009-10-22 11:57:00,0.90525,0.9058,0.90525,0.9058,911900000.0
2009-10-22 11:58:00,0.9058,0.90585,0.9055,0.9058,668100000.0
2009-10-22 11:59:00,0.90575,0.90585,0.90575,0.90575,496300000.0
2009-10-22 12:00:00,0.90575,0.90595,0.90575,0.9059,262600002.0
2009-10-22 12:01:00,0.9059,0.9059,0.9057,0.90575,390499999.0
2009-10-22 12:02:00,0.90575,0.90585,0.9057,0.9058,485900000.0
2009-10-22 12:03:00,0.9058,0.90585,0.90565,0.9057,730500000.0
2009-10-22 12:04:00,0.9057,0.9058,0.90565,0.90575,434000000.0
2009-10-22 12:05:00,0.90575,0.90575,0.90555,0.90565,663600001.0
2009-10-22 12:06:00,0.90565,0.90565,0.90535,0.90535,659200000.0
2009-10-22 12:07:00,0.90535,0.90545,0.90535,0.90535,434399997.0
2009-10-22 12:08:00,0.9054,0.9054,0.9053,0.90535,332200000.0
2009-10-22 12:09:00,0.90535,0.9055,0.9053,0.90545,394500000.0
2009-10-22 12:10:00,0.90545,0.90575,0.90545,0.90565,784999998.0
2009-10-22 12:11:00,0.90565,0.9057,0.90545,0.9055,642100001.0
2009-10-22 12:12:00,0.9055,0.9055,0.9052,0.9052,694299999.0
2009-10-22 12:13:00,0.90515,0.9056,0.90515,0.9055,641900005.0
2009-10-22 12:14:00,0.9055,0.9055,0.90525,0.90525,374900000.0
2009-10-22 12:15:00,0.90525,0.90555,0.9051,0.90555,729800001.0
2009-10-22 12:16:00,0.90555,0.9057,0.9055,0.90555,403300000.0
2009-10-22 12:17:00,0.90555,0.9057,0.9054,0.90555,743200003.0
2009-10-22 12:18:00,0.90555,0.9057,0.90555,0.9057,509999999.0
2009-10-22 12:19:00,0.9057,0.9059,0.9057,0.9058,267700001.0
2009-10-22 12:20:00,0.9058,0.90585,0.9057,0.90585,247800002.0
2009-10-22 12:21:00,0.90585,0.90605,0.9058,0.906,279700000.0
2009-10-22 12:22:00,0.906,0.906,0.9057,0.9057,446200000.0
2009-10-22 12:23:00,0.9057,0.90595,0.90565,0.90595,449400002.0
2009-10-22 12:24:00,0.90595,0.90625,0.90595,0.90625,280000000.0
2009-10-22 12:25:00,0.90625,0.90625,0.9058,0.9059,455200000.0
2009-10-22 12:26:00,0.9059,0.906,0.9059,0.90595,183700000.0
2009-10-22 12:27:00,0.90595,0.906,0.9058,0.9059,538100000.0
2009-10-22 12:28:00,0.9059,0.906,0.90585,0.90595,528400000.0
2009-10-22 12:29:00,0.90595,0.90605,0.90575,0.90605,902900001.0
2009-10-22 12:30:00,0.90605,0.9061,0.90605,0.9061,274800001.0
2009-10-22 12:31:00,0.9061,0.9061,0.9052,0.9054,704900001.0
2009-10-22 12:32:00,0.90545,0.90555,0.9053,0.9055,568500000.0
2009-10-22 12:33:00,0.9055,0.9055,0.9053,0.9053,345500000.0
2009-10-22 12:34:00,0.9053,0.90545,0.90525,0.9053,397200000.0
2009-10-22 12:35:00,0.9053,0.90545,0.90505,0.9051,1096900001.0
2009-10-22 12:36:00,0.90505,0.9052,0.9044,0.9049,1104400002.0
2009-10-22 12:37:00,0.9049,0.905,0.90465,0.9048,759200000.0
2009-10-22 12:38:00,0.90475,0.905,0.9047,0.90495,881999998.0
2009-10-22 12:39:00,0.90495,0.90495,0.9047,0.9048,287699999.0
2009-10-22 12:40:00,0.9048,0.9049,0.90455,0.9048,1049799996.0
2009-10-22 12:41:00,0.90485,0.90485,0.90465,0.90475,685100002.0
2009-10-22 12:42:00,0.90475,0.90475,0.9046,0.9046,384500001.0
2009-10-22 12:43:00,0.9046,0.9046,0.90415,0.90455,907699998.0
2009-10-22 12:44:00,0.9046,0.9047,0.9043,0.9046,853700005.0
2009-10-22 12:45:00,0.9046,0.90475,0.9046,0.9047,444000000.0
2009-10-22 12:46:00,0.9047,0.9047,0.9044,0.90455,733099999.0
2009-10-22 12:47:00,0.90455,0.9049,0.90455,0.90485,1064300000.0
2009-10-22 12:48:00,0.90485,0.9051,0.9048,0.90505,811800006.0
2009-10-22 12:49:00,0.90505,0.90505,0.90495,0.90505,541000000.0
2009-10-22 12:50:00,0.90505,0.9053,0.905,0.905,423500000.0
2009-10-22 12:51:00,0.90495,0.9051,0.90445,0.90455,660999999.0
2009-10-22 12:52:00,0.90455,0.90465,0.90445,0.9046,635800001.0
2009-10-22 12:53:00,0.9046,0.90465,0.9045,0.90455,216300001.0
2009-10-22 12:54:00,0.90455,0.90465,0.90455,0.90465,81500000.0
2009-10-22 12:55:00,0.90465,0.9049,0.90465,0.9049,670599999.0
2009-10-22 12:56:00,0.9049,0.90515,0.9049,0.9051,455299999.0
2009-10-22 12:57:00,0.9051,0.9052,0.90505,0.9051,386900000.0
2009-10-22 12:58:00,0.90505,0.90525,0.90505,0.9052,1008100000.0
2009-10-22 12:59:00,0.9052,0.90535,0.9052,0.90535,279800000.0
2009-10-22 13:00:00,0.90535,0.9054,0.90525,0.9054,305800001.0
2009-10-22 13:01:00,0.9054,0.90555,0.90535,0.90545,619699999.0
2009-10-22 13:02:00,0.90545,0.90555,0.90545,0.9055,652400005.0
2009-10-22 13:03:00,0.9055,0.9055,0.90535,0.9054,816000001.0
2009-10-22 13:04:00,0.9054,0.9054,0.90525,0.9053,748200003.0
2009-10-22 13:05:00,0.9053,0.90535,0.90525,0.90535,468800000.0
2009-10-22 13:06:00,0.90535,0.9054,0.9053,0.9054,431600000.0
2009-10-22 13:07:00,0.90535,0.90535,0.905,0.905,610200001.0
2009-10-22 13:08:00,0.905,0.90515,0.905,0.90515,299400000.0
2009-10-22 13:09:00,0.90515,0.9052,0.9051,0.90515,305800000.0
2009-10-22 13:10:00,0.90505,0.9053,0.90505,0.9053,390300000.0
2009-10-22 13:11:00,0.9053,0.9055,0.90525,0.9055,437200000.0
2009-10-22 13:12:00,0.9055,0.9056,0.9055,0.9055,282600000.0
2009-10-22 13:13:00,0.90555,0.9056,0.9055,0.9055,358500000.0
2009-10-22 13:14:00,0.9055,0.9058,0.9055,0.9058,248400000.0
2009-10-22 13:15:00,0.9058,0.90585,0.90545,0.90545,229800000.0
2009-10-22 13:16:00,0.90545,0.9055,0.9053,0.90545,627500000.0
2009-10-22 13:17:00,0.90545,0.90545,0.9054,0.90545,83200000.0
2009-10-22 13:18:00,0.90545,0.90545,0.90545,0.90545,95200000.0
2009-10-22 13:19:00,0.90545,0.90545,0.9053,0.9053,201300000.0
2009-10-22 13:20:00,0.9053,0.9053,0.9052,0.90525,452200000.0
2009-10-22 13:21:00,0.90525,0.90525,0.9052,0.9052,70400000.0
2009-10-22 13:22:00,0.9052,0.9052,0.90505,0.9051,415400000.0
2009-10-22 13:23:00,0.9051,0.9051,0.90485,0.9049,477600001.0
2009-10-22 13:24:00,0.9049,0.9049,0.90475,0.90475,414900000.0
2009-10-22 13:25:00,0.90475,0.90495,0.90475,0.90495,455399998.0
2009-10-22 13:26:00,0.9049,0.90515,0.9048,0.90485,341200000.0
2009-10-22 13:27:00,0.90485,0.90495,0.90485,0.90485,278900000.0
2009-10-22 13:28:00,0.90485,0.905,0.90485,0.90495,355500000.0
2009-10-22 13:29:00,0.90495,0.905,0.90475,0.90475,442400000.0
2009-10-22 13:30:00,0.90475,0.90485,0.90465,0.90475,586300000.0
2009-10-22 13:31:00,0.90475,0.9048,0.90475,0.9048,146099999.0
2009-10-22 13:32:00,0.9048,0.90485,0.9048,0.90485,265000000.0
2009-10-22 13:33:00,0.90485,0.90485,0.9046,0.90465,617000001.0
2009-10-22 13:34:00,0.90465,0.90475,0.90465,0.9047,426600000.0
2009-10-22 13:35:00,0.9047,0.90485,0.9047,0.90485,446900001.0
2009-10-22 13:36:00,0.90485,0.90505,0.90485,0.905,240000000.0
2009-10-22 13:37:00,0.905,0.90505,0.905,0.905,179300000.0
2009-10-22 13:38:00,0.905,0.9051,0.90495,0.905,330100001.0
2009-10-22 13:39:00,0.905,0.9051,0.90495,0.905,395400001.0
2009-10-22 13:40:00,0.905,0.90505,0.90495,0.90495,587200002.0
2009-10-22 13:41:00,0.90495,0.90505,0.90485,0.90495,471999999.0
2009-10-22 13:42:00,0.90495,0.905,0.9049,0.9049,326500000.0
2009-10-22 13:43:00,0.9049,0.90505,0.9049,0.90505,531099999.0
2009-10-22 13:44:00,0.90505,0.9051,0.9048,0.9049,913799999.0
2009-10-22 13:45:00,0.9049,0.9049,0.90475,0.90475,670800002.0
2009-10-22 13:46:00,0.9047,0.9048,0.90465,0.9047,771200002.0
2009-10-22 13:47:00,0.9047,0.90495,0.9047,0.90495,414999997.0
2009-10-22 13:48:00,0.90495,0.905,0.9046,0.9049,560500000.0
2009-10-22 13:49:00,0.90495,0.9053,0.90495,0.9053,414100000.0
2009-10-22 13:50:00,0.9053,0.90535,0.90525,0.90525,370800000.0
2009-10-22 13:51:00,0.90525,0.9055,0.90525,0.9055,766500001.0
2009-10-22 13:52:00,0.90545,0.9055,0.90515,0.90515,748500001.0
2009-10-22 13:53:00,0.90515,0.9052,0.90515,0.90515,178300000.0
2009-10-22 13:54:00,0.90515,0.9053,0.90505,0.90515,578500001.0
2009-10-22 13:55:00,0.90515,0.90515,0.90505,0.90505,429000000.0
2009-10-22 13:56:00,0.90505,0.90505,0.905,0.90505,392699997.0
2009-10-22 13:57:00,0.90505,0.90505,0.90465,0.9047,667900001.0
2009-10-22 13:58:00,0.90465,0.90475,0.90465,0.90465,572199999.0
2009-10-22 13:59:00,0.90465,0.9047,0.90465,0.9047,341500000.0
2009-10-22 14:00:00,0.9047,0.9047,0.9043,0.90435,480900001.0
2009-10-22 14:01:00,0.9044,0.90455,0.9043,0.9045,405600000.0
2009-10-22 14:02:00,0.9045,0.90465,0.90445,0.9045,665500000.0
2009-10-22 14:03:00,0.9045,0.9048,0.9045,0.9047,603899997.0
2009-10-22 14:04:00,0.9047,0.90485,0.9046,0.9048,717000001.0
2009-10-22 14:05:00,0.90485,0.90485,0.9048,0.90485,244099998.0
2009-10-22 14:06:00,0.90485,0.9049,0.90465,0.90465,548200001.0
2009-10-22 14:07:00,0.9047,0.9047,0.9046,0.9046,309400001.0
2009-10-22 14:08:00,0.9046,0.9046,0.90445,0.90455,583800000.0
2009-10-22 14:09:00,0.90455,0.9048,0.90455,0.9048,924500001.0
2009-10-22 14:10:00,0.9048,0.90495,0.9048,0.9049,820899998.0
2009-10-22 14:11:00,0.90495,0.90505,0.90495,0.90505,1236999993.0
2009-10-22 14:12:00,0.90505,0.9051,0.90505,0.90505,413800000.0
2009-10-22 14:13:00,0.90505,0.9051,0.905,0.9051,585300002.0
2009-10-22 14:14:00,0.9051,0.9052,0.90505,0.9052,560000000.0
2009-10-22 14:15:00,0.9052,0.90535,0.90515,0.90535,917199999.0
2009-10-22 14:16:00,0.90535,0.9054,0.9053,0.9053,584900001.0
2009-10-22 14:17:00,0.9053,0.9053,0.90515,0.90525,896499998.0
2009-10-22 14:18:00,0.9053,0.9054,0.9052,0.90525,872800002.0
2009-10-22 14:19:00,0.90525,0.9054,0.90525,0.90535,477300001.0
2009-10-22 14:20:00,0.9053,0.90555,0.9053,0.90545,551599999.0
2009-10-22 14:21:00,0.90535,0.90545,0.90535,0.90535,423300000.0
2009-10-22 14:22:00,0.90535,0.9057,0.90525,0.90525,606300000.0
2009-10-22 14:23:00,0.90525,0.90535,0.90505,0.9051,803200002.0
2009-10-22 14:24:00,0.9051,0.9052,0.90505,0.90505,902899999.0
2009-10-22 14:25:00,0.90505,0.9051,0.90505,0.90505,761500004.0
2009-10-22 14:26:00,0.90505,0.9052,0.90505,0.9051,407600001.0
2009-10-22 14:27:00,0.9051,0.9052,0.90505,0.9051,632299996.0
2009-10-22 14:28:00,0.9051,0.9051,0.90495,0.905,535000003.0
2009-10-22 14:29:00,0.905,0.90505,0.9049,0.90505,974100004.0
2009-10-22 14:30:00,0.90505,0.9052,0.90495,0.90495,974500004.0
2009-10-22 14:31:00,0.90495,0.9051,0.90485,0.905,673500001.0
2009-10-22 14:32:00,0.905,0.90505,0.9049,0.90505,309100000.0
2009-10-22 14:33:00,0.90505,0.9053,0.905,0.9053,439800000.0
2009-10-22 14:34:00,0.9053,0.9053,0.90525,0.9053,290300000.0
2009-10-22 14:35:00,0.9053,0.90535,0.9053,0.90535,204400000.0
2009-10-22 14:36:00,0.90535,0.9056,0.9053,0.90555,807600003.0
2009-10-22 14:37:00,0.90555,0.90565,0.9053,0.9053,779400000.0
2009-10-22 14:38:00,0.9053,0.9054,0.90525,0.90535,822199999.0
2009-10-22 14:39:00,0.90535,0.90535,0.90525,0.9053,613800000.0
2009-10-22 14:40:00,0.9053,0.9055,0.9053,0.90535,711400000.0
2009-10-22 14:41:00,0.90535,0.9054,0.9053,0.90535,547100000.0
2009-10-22 14:42:00,0.9053,0.90535,0.9053,0.90535,800300003.0
2009-10-22 14:43:00,0.9053,0.9058,0.9053,0.90575,1082600003.0
2009-10-22 14:44:00,0.90575,0.9059,0.90565,0.9058,689499998.0
2009-10-22 14:45:00,0.9058,0.90595,0.90575,0.90585,744900001.0
2009-10-22 14:46:00,0.90585,0.9059,0.90575,0.9058,949199998.0
2009-10-22 14:47:00,0.9058,0.9058,0.9056,0.90565,455900001.0
2009-10-22 14:48:00,0.90565,0.90565,0.9054,0.9054,613500001.0
2009-10-22 14:49:00,0.9054,0.90555,0.90535,0.90545,346400000.0
2009-10-22 14:50:00,0.90545,0.9055,0.9053,0.90545,882599999.0
2009-10-22 14:51:00,0.90545,0.9055,0.9054,0.90545,394000000.0
2009-10-22 14:52:00,0.9054,0.9055,0.9054,0.9054,628200000.0
2009-10-22 14:53:00,0.9054,0.90545,0.9053,0.9053,623899997.0
2009-10-22 14:54:00,0.9053,0.9055,0.9053,0.9055,533699997.0
2009-10-22 14:55:00,0.90555,0.9056,0.90545,0.9056,347900000.0
2009-10-22 14:56:00,0.9056,0.90585,0.90555,0.90575,238299999.0
2009-10-22 14:57:00,0.90575,0.90575,0.9056,0.90565,683300001.0
2009-10-22 14:58:00,0.90565,0.9058,0.9056,0.90575,806799998.0
2009-10-22 14:59:00,0.90575,0.90585,0.90565,0.90585,625599999.0
2009-10-22 15:00:00,0.90585,0.90585,0.9057,0.90575,915200001.0
2009-10-22 15:01:00,0.90575,0.90575,0.90555,0.9056,448300000.0
2009-10-22 15:02:00,0.9056,0.9059,0.90555,0.9057,577300001.0
2009-10-22 15:03:00,0.9057,0.9057,0.90555,0.9056,805500001.0
2009-10-22 15:04:00,0.9056,0.90565,0.9055,0.9055,286000000.0
2009-10-22 15:05:00,0.9055,0.9056,0.90545,0.90555,239900000.0
2009-10-22 15:06:00,0.9055,0.90555,0.90535,0.9055,467499999.0
2009-10-22 15:07:00,0.9055,0.9057,0.90545,0.90555,348000000.0
2009-10-22 15:08:00,0.9056,0.9057,0.9055,0.9056,739200000.0
2009-10-22 15:09:00,0.9056,0.90575,0.9056,0.90565,833200004.0
2009-10-22 15:10:00,0.90565,0.90575,0.90545,0.9055,908499999.0
2009-10-22 15:11:00,0.9055,0.90555,0.90525,0.9053,628500001.0
2009-10-22 15:12:00,0.9053,0.90555,0.9053,0.90545,703200000.0
2009-10-22 15:13:00,0.90545,0.90555,0.9054,0.90545,966199998.0
2009-10-22 15:14:00,0.9054,0.9058,0.9054,0.90575,1047099998.0
2009-10-22 15:15:00,0.90575,0.9058,0.90565,0.90575,1113100001.0
2009-10-22 15:16:00,0.90575,0.906,0.90575,0.90595,1025799996.0
2009-10-22 15:17:00,0.90595,0.906,0.90565,0.9057,502299998.0
2009-10-22 15:18:00,0.9057,0.90575,0.9051,0.9052,1322800000.0
2009-10-22 15:19:00,0.9052,0.90545,0.9052,0.90545,1222900001.0
2009-10-22 15:20:00,0.9055,0.9055,0.9052,0.90535,1657400000.0
2009-10-22 15:21:00,0.9054,0.90545,0.9053,0.9053,1027900000.0
2009-10-22 15:22:00,0.9053,0.9054,0.9052,0.90525,994199999.0
2009-10-22 15:23:00,0.90525,0.90525,0.905,0.90505,896799998.0
2009-10-22 15:24:00,0.90505,0.90505,0.90495,0.905,214600000.0
2009-10-22 15:25:00,0.905,0.9051,0.905,0.90505,319800000.0
2009-10-22 15:26:00,0.90505,0.9054,0.90505,0.9054,534500000.0
2009-10-22 15:27:00,0.9054,0.9054,0.9051,0.9051,446999999.0
2009-10-22 15:28:00,0.9051,0.90515,0.90495,0.905,1272000007.0
2009-10-22 15:29:00,0.90495,0.90505,0.90485,0.90505,823900001.0
2009-10-22 15:30:00,0.9051,0.9051,0.9049,0.9049,766900002.0
2009-10-22 15:31:00,0.9049,0.9049,0.9048,0.9048,771099999.0
2009-10-22 15:32:00,0.9048,0.9048,0.9045,0.90455,1183500012.0
2009-10-22 15:33:00,0.90455,0.90485,0.90455,0.90475,1032600001.0
2009-10-22 15:34:00,0.90475,0.90515,0.9047,0.90505,944500001.0
2009-10-22 15:35:00,0.90505,0.9051,0.9047,0.9047,1354099998.0
2009-10-22 15:36:00,0.90465,0.9047,0.90435,0.9044,1052199996.0
2009-10-22 15:37:00,0.90435,0.9044,0.9042,0.90425,1376799995.0
2009-10-22 15:38:00,0.90425,0.9045,0.90425,0.90445,1061599993.0
2009-10-22 15:39:00,0.90455,0.9046,0.9044,0.90455,717400001.0
2009-10-22 15:40:00,0.90455,0.9046,0.9045,0.9045,1202400004.0
2009-10-22 15:41:00,0.9045,0.90465,0.9045,0.90465,983700001.0
2009-10-22 15:42:00,0.90465,0.90465,0.90425,0.90425,453000000.0
2009-10-22 15:43:00,0.90425,0.90425,0.9041,0.9042,699500000.0
2009-10-22 15:44:00,0.90415,0.9042,0.9041,0.90415,1177199999.0
2009-10-22 15:45:00,0.90415,0.90455,0.90415,0.9045,948200003.0
2009-10-22 15:46:00,0.9045,0.90455,0.9044,0.9045,1157700004.0
2009-10-22 15:47:00,0.9045,0.9047,0.9045,0.9047,1108599995.0
2009-10-22 15:48:00,0.9047,0.90495,0.90465,0.9049,1359300001.0
2009-10-22 15:49:00,0.9048,0.90505,0.9046,0.90505,1090000002.0
2009-10-22 15:50:00,0.90505,0.90505,0.9045,0.9046,1239500000.0
2009-10-22 15:51:00,0.90455,0.90495,0.90455,0.90485,892899995.0
2009-10-22 15:52:00,0.90485,0.905,0.9047,0.90485,1178200006.0
2009-10-22 15:53:00,0.90485,0.9051,0.9048,0.90505,920100000.0
2009-10-22 15:54:00,0.90505,0.90515,0.9049,0.9049,1169699999.0
2009-10-22 15:55:00,0.9049,0.90505,0.9049,0.905,1022300001.0
2009-10-22 15:56:00,0.905,0.90505,0.9049,0.905,1230299999.0
2009-10-22 15:57:00,0.90495,0.905,0.90485,0.90495,311900000.0
2009-10-22 15:58:00,0.90495,0.905,0.90465,0.90465,1136400001.0
2009-10-22 15:59:00,0.90465,0.9048,0.90465,0.90465,977999994.0
2009-10-22 16:00:00,0.9047,0.90475,0.90445,0.90465,567700000.0
2009-10-22 16:01:00,0.90465,0.905,0.9046,0.90465,1173200005.0
2009-10-22 16:02:00,0.90465,0.9047,0.90455,0.90465,545900000.0
2009-10-22 16:03:00,0.90465,0.9047,0.9044,0.9046,980499996.0
2009-10-22 16:04:00,0.9046,0.9047,0.90445,0.90445,1236300006.0
2009-10-22 16:05:00,0.90445,0.90465,0.9044,0.90445,1053199997.0
2009-10-22 16:06:00,0.90445,0.90465,0.90445,0.90445,1176500000.0
2009-10-22 16:07:00,0.90445,0.90445,0.90425,0.90425,1050899996.0
2009-10-22 16:08:00,0.90425,0.90435,0.90415,0.90435,877699998.0
2009-10-22 16:09:00,0.9043,0.9046,0.9043,0.9044,1067600000.0
2009-10-22 16:10:00,0.9044,0.9044,0.9041,0.9041,1246399996.0
2009-10-22 16:11:00,0.9041,0.9042,0.90395,0.9042,1161100002.0
2009-10-22 16:12:00,0.9042,0.9044,0.90415,0.9044,857499999.0
2009-10-22 16:13:00,0.9045,0.9045,0.90435,0.9044,625100000.0
2009-10-22 16:14:00,0.9044,0.90465,0.9044,0.90465,996900000.0
2009-10-22 16:15:00,0.90465,0.90465,0.9045,0.90455,912599996.0
2009-10-22 16:16:00,0.90455,0.90455,0.9044,0.9044,1030600000.0
2009-10-22 16:17:00,0.9044,0.90455,0.90435,0.9045,613400002.0
2009-10-22 16:18:00,0.9045,0.9046,0.9042,0.90435,986499998.0
2009-10-22 16:19:00,0.90435,0.9046,0.9043,0.90455,550399999.0
2009-10-22 16:20:00,0.9046,0.90475,0.90455,0.90465,576800002.0
2009-10-22 16:21:00,0.9047,0.90485,0.90465,0.90475,793099999.0
2009-10-22 16:22:00,0.90475,0.9048,0.90455,0.9046,946200000.0
2009-10-22 16:23:00,0.9046,0.9048,0.90445,0.90475,830000001.0
2009-10-22 16:24:00,0.90475,0.90485,0.9047,0.90475,813100001.0
2009-10-22 16:25:00,0.90475,0.9049,0.9047,0.90485,965999997.0
2009-10-22 16:26:00,0.90485,0.90485,0.90455,0.90465,802499991.0
2009-10-22 16:27:00,0.90465,0.9047,0.9046,0.90465,498100000.0
2009-10-22 16:28:00,0.90465,0.90475,0.90465,0.90475,578600000.0
2009-10-22 16:29:00,0.90475,0.9049,0.90465,0.90475,483299997.0
2009-10-22 16:30:00,0.90475,0.90475,0.9047,0.90475,230200000.0
2009-10-22 16:31:00,0.9047,0.90475,0.9047,0.9047,389400000.0
2009-10-22 16:32:00,0.9047,0.90505,0.9047,0.905,681799999.0
2009-10-22 16:33:00,0.905,0.9052,0.90495,0.90505,365700000.0
2009-10-22 16:34:00,0.90505,0.90505,0.90495,0.905,297000000.0
2009-10-22 16:35:00,0.905,0.9051,0.9048,0.90505,504300000.0
2009-10-22 16:36:00,0.90505,0.90515,0.905,0.905,277600000.0
2009-10-22 16:37:00,0.90505,0.9052,0.90505,0.90515,419600000.0
2009-10-22 16:38:00,0.90515,0.9052,0.9051,0.9052,508100000.0
2009-10-22 16:39:00,0.9052,0.9052,0.90495,0.9051,785300001.0
2009-10-22 16:40:00,0.9051,0.9052,0.9051,0.9052,321900000.0
2009-10-22 16:41:00,0.9052,0.9052,0.9051,0.90515,524500001.0
2009-10-22 16:42:00,0.90515,0.9052,0.90505,0.9051,487000001.0
2009-10-22 16:43:00,0.9051,0.90515,0.9051,0.9051,172300000.0
2009-10-22 16:44:00,0.9051,0.90515,0.9051,0.9051,252900000.0
2009-10-22 16:45:00,0.9051,0.9051,0.9049,0.905,393200000.0
2009-10-22 16:46:00,0.905,0.905,0.90485,0.90485,369000000.0
2009-10-22 16:47:00,0.90485,0.90485,0.9048,0.9048,240300000.0
2009-10-22 16:48:00,0.9048,0.9049,0.90475,0.90485,447499999.0
2009-10-22 16:49:00,0.90485,0.9049,0.9048,0.90485,375200000.0
2009-10-22 16:50:00,0.90485,0.9049,0.90475,0.9049,544700000.0
2009-10-22 16:51:00,0.9049,0.90495,0.9049,0.90495,169000000.0
2009-10-22 16:52:00,0.90495,0.905,0.9049,0.905,297200001.0
2009-10-22 16:53:00,0.905,0.90515,0.905,0.90505,662300000.0
2009-10-22 16:54:00,0.90505,0.9052,0.90495,0.9052,428300000.0
2009-10-22 16:55:00,0.9052,0.90525,0.905,0.90515,479400000.0
2009-10-22 16:56:00,0.90515,0.9052,0.90515,0.90515,345400000.0
2009-10-22 16:57:00,0.9052,0.9053,0.9051,0.9053,446400000.0
2009-10-22 16:58:00,0.9053,0.9056,0.9053,0.9055,379000000.0
2009-10-22 16:59:00,0.9055,0.9056,0.9054,0.90545,460300000.0
2009-10-22 17:00:00,0.9054,0.9055,0.90535,0.9054,241300000.0
2009-10-22 17:01:00,0.90535,0.90535,0.9052,0.90525,207200000.0
2009-10-22 17:02:00,0.90525,0.9053,0.9052,0.90525,432100000.0
2009-10-22 17:03:00,0.90525,0.90525,0.9051,0.9051,633300000.0
2009-10-22 17:04:00,0.9051,0.9052,0.9051,0.90515,690100000.0
2009-10-22 17:05:00,0.90515,0.9052,0.9051,0.90515,444799999.0
2009-10-22 17:06:00,0.90515,0.90525,0.9051,0.9052,509600000.0
2009-10-22 17:07:00,0.9052,0.9052,0.9051,0.90515,201099999.0
2009-10-22 17:08:00,0.90515,0.9052,0.90515,0.90515,174900000.0
2009-10-22 17:09:00,0.9052,0.9053,0.9051,0.9053,150300000.0
2009-10-22 17:10:00,0.90525,0.90525,0.90495,0.90505,436600000.0
2009-10-22 17:11:00,0.90505,0.9051,0.9048,0.90485,298400000.0
2009-10-22 17:12:00,0.90485,0.9049,0.9048,0.9048,240800000.0
2009-10-22 17:13:00,0.9048,0.9048,0.90465,0.90465,332300000.0
2009-10-22 17:14:00,0.90465,0.9049,0.90465,0.90475,391299998.0
2009-10-22 17:15:00,0.90475,0.90515,0.90475,0.9051,350100000.0
2009-10-22 17:16:00,0.9051,0.90515,0.90495,0.90515,380800000.0
2009-10-22 17:17:00,0.90515,0.90525,0.90505,0.9051,471299999.0
2009-10-22 17:18:00,0.9051,0.90515,0.9049,0.90495,307200000.0
2009-10-22 17:19:00,0.90495,0.90495,0.9043,0.9044,490999999.0
2009-10-22 17:20:00,0.9044,0.9046,0.9043,0.90445,475400001.0
2009-10-22 17:21:00,0.9044,0.9045,0.9043,0.9043,260800000.0
2009-10-22 17:22:00,0.9043,0.90435,0.90385,0.90395,513199999.0
2009-10-22 17:23:00,0.90395,0.904,0.9039,0.90395,515900000.0
2009-10-22 17:24:00,0.90395,0.9041,0.90395,0.90405,208200000.0
2009-10-22 17:25:00,0.90405,0.90415,0.904,0.90415,392199999.0
2009-10-22 17:26:00,0.9041,0.90415,0.90405,0.90405,162500000.0
2009-10-22 17:27:00,0.90405,0.9041,0.90375,0.90375,428499999.0
2009-10-22 17:28:00,0.90375,0.90385,0.9037,0.9038,637900002.0
2009-10-22 17:29:00,0.9038,0.90385,0.90345,0.90355,575399999.0
2009-10-22 17:30:00,0.9035,0.9038,0.9035,0.90375,355500002.0
2009-10-22 17:31:00,0.90375,0.9039,0.90375,0.9039,237300000.0
2009-10-22 17:32:00,0.90385,0.9039,0.9037,0.9039,332799998.0
2009-10-22 17:33:00,0.9039,0.90415,0.9039,0.9041,409299999.0
2009-10-22 17:34:00,0.9041,0.9044,0.9041,0.9044,208500001.0
2009-10-22 17:35:00,0.9044,0.90445,0.90435,0.9044,282900000.0
2009-10-22 17:36:00,0.9044,0.90465,0.9044,0.9046,518099999.0
2009-10-22 17:37:00,0.9046,0.90465,0.9045,0.9046,681700001.0
2009-10-22 17:38:00,0.9046,0.90475,0.90455,0.9046,782500001.0
2009-10-22 17:39:00,0.9046,0.9046,0.90445,0.90455,595899999.0
2009-10-22 17:40:00,0.90455,0.90465,0.9045,0.9046,368099999.0
2009-10-22 17:41:00,0.9046,0.9046,0.90435,0.90435,385100000.0
2009-10-22 17:42:00,0.9043,0.9043,0.90385,0.90395,663900000.0
2009-10-22 17:43:00,0.90395,0.9042,0.90395,0.904,1131300006.0
2009-10-22 17:44:00,0.904,0.9041,0.90395,0.90395,385900000.0
2009-10-22 17:45:00,0.90395,0.904,0.9038,0.9038,635299999.0
2009-10-22 17:46:00,0.9038,0.9038,0.9036,0.9037,408199999.0
2009-10-22 17:47:00,0.9037,0.90385,0.9037,0.9038,705400000.0
2009-10-22 17:48:00,0.9038,0.904,0.9038,0.90385,867300003.0
2009-10-22 17:49:00,0.90385,0.9039,0.9038,0.9039,470700002.0
2009-10-22 17:50:00,0.9039,0.904,0.90385,0.90395,884999999.0
2009-10-22 17:51:00,0.90395,0.90395,0.9037,0.9037,630599998.0
2009-10-22 17:52:00,0.9037,0.9037,0.90355,0.90365,711300002.0
2009-10-22 17:53:00,0.9036,0.90365,0.90355,0.9036,489700001.0
2009-10-22 17:54:00,0.90365,0.90375,0.90365,0.90375,451800000.0
2009-10-22 17:55:00,0.90375,0.9038,0.90365,0.9038,575100000.0
2009-10-22 17:56:00,0.90385,0.9041,0.9038,0.9041,577600000.0
2009-10-22 17:57:00,0.9041,0.9042,0.90405,0.90415,338400000.0
2009-10-22 17:58:00,0.9042,0.9044,0.90415,0.90415,554400000.0
2009-10-22 17:59:00,0.90415,0.90415,0.904,0.90405,453500000.0
2009-10-22 18:00:00,0.90405,0.9042,0.904,0.9041,550100001.0
2009-10-22 18:01:00,0.9041,0.90435,0.90405,0.90425,587700001.0
2009-10-22 18:02:00,0.90425,0.9043,0.9042,0.9042,577600000.0
2009-10-22 18:03:00,0.9042,0.9043,0.9042,0.9043,254399999.0
2009-10-22 18:04:00,0.9043,0.9045,0.9043,0.9045,282299996.0
2009-10-22 18:05:00,0.90455,0.90465,0.9045,0.90455,325100000.0
2009-10-22 18:06:00,0.9045,0.9046,0.9045,0.9045,357900000.0
2009-10-22 18:07:00,0.9045,0.9045,0.90435,0.9044,175699999.0
2009-10-22 18:08:00,0.9044,0.9044,0.90425,0.90435,264300000.0
2009-10-22 18:09:00,0.90435,0.9045,0.9043,0.9045,451700000.0
2009-10-22 18:10:00,0.9045,0.90465,0.9045,0.9045,305900000.0
2009-10-22 18:11:00,0.90455,0.90455,0.9044,0.9044,180700000.0
2009-10-22 18:12:00,0.9044,0.9045,0.90435,0.90445,420900000.0
2009-10-22 18:13:00,0.90445,0.90445,0.9044,0.9044,572900000.0
2009-10-22 18:14:00,0.9044,0.90455,0.9044,0.90455,145400000.0
2009-10-22 18:15:00,0.9046,0.9046,0.90445,0.90455,281900000.0
2009-10-22 18:16:00,0.9046,0.9048,0.90455,0.9048,402800000.0
2009-10-22 18:17:00,0.9048,0.9048,0.90455,0.9046,346500000.0
2009-10-22 18:18:00,0.9046,0.9047,0.9046,0.9047,293400003.0
2009-10-22 18:19:00,0.9047,0.90475,0.90455,0.90455,368000002.0
2009-10-22 18:20:00,0.90455,0.9046,0.9045,0.90455,328400000.0
2009-10-22 18:21:00,0.90455,0.9046,0.9045,0.90455,226200000.0
2009-10-22 18:22:00,0.90455,0.9046,0.9045,0.90455,183800000.0
2009-10-22 18:23:00,0.90455,0.90455,0.90445,0.90455,198299999.0
2009-10-22 18:24:00,0.9045,0.9046,0.9045,0.90455,304600000.0
2009-10-22 18:25:00,0.90455,0.90455,0.9044,0.9045,226100000.0
2009-10-22 18:26:00,0.9045,0.90455,0.9044,0.9044,370399998.0
2009-10-22 18:27:00,0.90435,0.90445,0.90425,0.9044,459500001.0
2009-10-22 18:28:00,0.9044,0.9045,0.9044,0.9045,608800002.0
2009-10-22 18:29:00,0.9045,0.9045,0.9042,0.9042,452100000.0
2009-10-22 18:30:00,0.9042,0.9043,0.904,0.904,685100000.0
2009-10-22 18:31:00,0.904,0.90415,0.90395,0.9041,445200000.0
2009-10-22 18:32:00,0.9041,0.9041,0.90405,0.90405,200700000.0
2009-10-22 18:33:00,0.90405,0.9041,0.904,0.90405,634499999.0
2009-10-22 18:34:00,0.90405,0.9042,0.904,0.904,306700001.0
2009-10-22 18:35:00,0.90395,0.9041,0.90395,0.9041,287899999.0
2009-10-22 18:36:00,0.90405,0.9041,0.904,0.90405,403500000.0
2009-10-22 18:37:00,0.90405,0.90415,0.904,0.904,458400000.0
2009-10-22 18:38:00,0.904,0.9041,0.904,0.904,186099998.0
2009-10-22 18:39:00,0.90405,0.90405,0.904,0.904,215600000.0
2009-10-22 18:40:00,0.904,0.90415,0.904,0.9041,264800000.0
2009-10-22 18:41:00,0.90415,0.90415,0.904,0.9041,158000000.0
2009-10-22 18:42:00,0.90415,0.90415,0.90405,0.90405,242399998.0
2009-10-22 18:43:00,0.90405,0.9041,0.90405,0.90405,118400000.0
2009-10-22 18:44:00,0.90405,0.9041,0.904,0.90405,224400001.0
2009-10-22 18:45:00,0.90405,0.9041,0.90405,0.9041,205000001.0
2009-10-22 18:46:00,0.9041,0.9042,0.90395,0.90395,656700001.0
2009-10-22 18:47:00,0.90395,0.90405,0.9036,0.9036,384000000.0
2009-10-22 18:48:00,0.9036,0.90365,0.90325,0.90325,1341900001.0
2009-10-22 18:49:00,0.9033,0.90345,0.90325,0.90345,828900001.0
2009-10-22 18:50:00,0.9035,0.90365,0.9035,0.9036,799600001.0
2009-10-22 18:51:00,0.9036,0.90365,0.9035,0.9036,502099999.0
2009-10-22 18:52:00,0.9036,0.9036,0.9033,0.90335,1178899998.0
2009-10-22 18:53:00,0.90335,0.9034,0.9032,0.90325,991799997.0
2009-10-22 18:54:00,0.90325,0.9033,0.9032,0.90325,585600002.0
2009-10-22 18:55:00,0.90325,0.90335,0.90315,0.90325,695300002.0
2009-10-22 18:56:00,0.90325,0.9034,0.90325,0.9034,1045100004.0
2009-10-22 18:57:00,0.9034,0.9034,0.9034,0.9034,579800002.0
2009-10-22 18:58:00,0.9034,0.90345,0.9032,0.90325,479200001.0
2009-10-22 18:59:00,0.90325,0.90345,0.90315,0.9034,999599997.0
2009-10-22 19:00:00,0.9034,0.90345,0.90335,0.9034,247600000.0
2009-10-22 19:01:00,0.9034,0.9034,0.9033,0.9034,152500002.0
2009-10-22 19:02:00,0.9034,0.90345,0.9032,0.9032,467000000.0
2009-10-22 19:03:00,0.9032,0.9033,0.90315,0.90325,265400000.0
2009-10-22 19:04:00,0.90325,0.9034,0.90325,0.9034,102500000.0
2009-10-22 19:05:00,0.9034,0.9036,0.9034,0.9035,281699999.0
2009-10-22 19:06:00,0.9035,0.90365,0.9035,0.9035,399699999.0
2009-10-22 19:07:00,0.9036,0.90375,0.9035,0.9037,621699996.0
2009-10-22 19:08:00,0.90375,0.90375,0.9035,0.90365,621000007.0
2009-10-22 19:09:00,0.90365,0.9039,0.9036,0.90365,476999999.0
2009-10-22 19:10:00,0.90365,0.90375,0.90365,0.9037,238200000.0
2009-10-22 19:11:00,0.9037,0.90375,0.9037,0.90375,156400000.0
2009-10-22 19:12:00,0.90375,0.90375,0.9037,0.9037,109600000.0
2009-10-22 19:13:00,0.9037,0.9039,0.9037,0.9038,220600001.0
2009-10-22 19:14:00,0.90375,0.90385,0.90375,0.90385,217300000.0
2009-10-22 19:15:00,0.90385,0.90385,0.9038,0.90385,120000000.0
2009-10-22 19:16:00,0.90385,0.90385,0.9038,0.9038,97000000.0
2009-10-22 19:17:00,0.90375,0.9038,0.9037,0.9038,170500000.0
2009-10-22 19:18:00,0.9038,0.90385,0.9037,0.9038,333400002.0
2009-10-22 19:19:00,0.90385,0.90385,0.90355,0.90375,351300001.0
2009-10-22 19:20:00,0.90375,0.9038,0.9037,0.90375,204500000.0
2009-10-22 19:21:00,0.90375,0.90375,0.9037,0.90375,70700000.0
2009-10-22 19:22:00,0.9037,0.90375,0.90365,0.90365,176400001.0
2009-10-22 19:23:00,0.9037,0.90375,0.9037,0.90375,27600000.0
2009-10-22 19:24:00,0.90375,0.90375,0.90375,0.90375,4800000.0
2009-10-22 19:25:00,0.9037,0.90375,0.9037,0.9037,59200000.0
2009-10-22 19:26:00,0.9037,0.9037,0.90355,0.90355,61900000.0
2009-10-22 19:27:00,0.90355,0.90365,0.90355,0.90365,159100000.0
2009-10-22 19:28:00,0.90365,0.90375,0.90365,0.9037,194400000.0
2009-10-22 19:29:00,0.9037,0.90375,0.9037,0.9037,81700000.0
2009-10-22 19:30:00,0.90375,0.90375,0.9036,0.90365,235300000.0
2009-10-22 19:31:00,0.90365,0.9037,0.90365,0.9037,65600000.0
2009-10-22 19:32:00,0.9037,0.9037,0.9037,0.9037,60600000.0
2009-10-22 19:33:00,0.9037,0.9037,0.9036,0.9036,53800000.0
2009-10-22 19:34:00,0.9036,0.9036,0.9035,0.90355,60600000.0
2009-10-22 19:35:00,0.90355,0.90355,0.90355,0.90355,58400000.0
2009-10-22 19:36:00,0.90355,0.90355,0.90355,0.90355,48700000.0
2009-10-22 19:37:00,0.90355,0.90365,0.90355,0.90365,119300000.0
2009-10-22 19:38:00,0.90365,0.9037,0.90365,0.90365,94600000.0
2009-10-22 19:39:00,0.90365,0.9037,0.9036,0.9037,191900000.0
2009-10-22 19:40:00,0.9037,0.90375,0.90365,0.90375,87600000.0
2009-10-22 19:41:00,0.90375,0.90375,0.90365,0.9037,205100000.0
2009-10-22 19:42:00,0.9037,0.90375,0.9037,0.90375,74100000.0
2009-10-22 19:43:00,0.9037,0.9037,0.9036,0.9036,95300000.0
2009-10-22 19:44:00,0.9036,0.90365,0.90355,0.90355,221500000.0
2009-10-22 19:45:00,0.90355,0.90355,0.90355,0.90355,25500000.0
2009-10-22 19:46:00,0.90355,0.90355,0.90345,0.90355,146600000.0
2009-10-22 19:47:00,0.90355,0.9036,0.9035,0.90355,145200000.0
2009-10-22 19:48:00,0.90355,0.90365,0.9035,0.9036,119000000.0
2009-10-22 19:49:00,0.9036,0.9036,0.90345,0.90345,179200000.0
2009-10-22 19:50:00,0.90345,0.90345,0.90325,0.90325,382300000.0
2009-10-22 19:51:00,0.9033,0.9034,0.9032,0.90335,270600000.0
2009-10-22 19:52:00,0.9034,0.9036,0.9034,0.9036,289400000.0
2009-10-22 19:53:00,0.90355,0.9036,0.9035,0.90355,259400000.0
2009-10-22 19:54:00,0.90355,0.9036,0.9035,0.9035,105800000.0
2009-10-22 19:55:00,0.9035,0.9036,0.9035,0.9036,115600000.0
2009-10-22 19:56:00,0.90355,0.90355,0.9035,0.90355,231200000.0
2009-10-22 19:57:00,0.90355,0.9036,0.90355,0.90355,163000000.0
2009-10-22 19:58:00,0.90355,0.9036,0.90345,0.9035,292700002.0
2009-10-22 19:59:00,0.9035,0.90355,0.90345,0.90345,352700000.0
2009-10-22 20:00:00,0.90345,0.90355,0.9034,0.9035,661700000.0
2009-10-22 20:01:00,0.9035,0.9035,0.90345,0.90345,439800000.0
2009-10-22 20:02:00,0.90345,0.90365,0.90345,0.9036,350200000.0
2009-10-22 20:03:00,0.9036,0.90365,0.9035,0.90355,437900001.0
2009-10-22 20:04:00,0.90355,0.90355,0.90345,0.9035,336800000.0
2009-10-22 20:05:00,0.9035,0.90365,0.9035,0.90355,307000000.0
2009-10-22 20:06:00,0.90355,0.90355,0.90345,0.9035,195000000.0
2009-10-22 20:07:00,0.90355,0.9036,0.90355,0.90355,177500000.0
2009-10-22 20:08:00,0.90355,0.90355,0.90345,0.9035,225200001.0
2009-10-22 20:09:00,0.9035,0.90355,0.9035,0.9035,163800000.0
2009-10-22 20:10:00,0.9035,0.9036,0.90335,0.90345,277400000.0
2009-10-22 20:11:00,0.90345,0.9035,0.9034,0.90345,351900000.0
2009-10-22 20:12:00,0.90345,0.9035,0.9034,0.90345,447599999.0
2009-10-22 20:13:00,0.90345,0.90365,0.9034,0.90365,580400001.0
2009-10-22 20:14:00,0.90365,0.90365,0.90345,0.90345,427400000.0
2009-10-22 20:15:00,0.90345,0.90375,0.90345,0.90375,445799999.0
2009-10-22 20:16:00,0.9038,0.90385,0.90355,0.90355,683799999.0
2009-10-22 20:17:00,0.9036,0.90375,0.9036,0.90375,501400001.0
2009-10-22 20:18:00,0.90375,0.90375,0.90365,0.90365,672700002.0
2009-10-22 20:19:00,0.9037,0.90385,0.90365,0.9038,624899996.0
2009-10-22 20:20:00,0.9038,0.90405,0.9038,0.904,769599993.0
2009-10-22 20:21:00,0.904,0.9042,0.904,0.90415,543600000.0
2009-10-22 20:22:00,0.9042,0.90425,0.9041,0.90415,447100000.0
2009-10-22 20:23:00,0.9041,0.9041,0.90395,0.90395,441600000.0
2009-10-22 20:24:00,0.904,0.904,0.9039,0.904,147900000.0
2009-10-22 20:25:00,0.90395,0.90405,0.9039,0.904,374300000.0
2009-10-22 20:26:00,0.90405,0.9041,0.904,0.90405,255300000.0
2009-10-22 20:27:00,0.904,0.90405,0.90395,0.90395,281400000.0
2009-10-22 20:28:00,0.90395,0.90405,0.90395,0.90405,232000000.0
2009-10-22 20:29:00,0.90405,0.90415,0.90395,0.90395,240400000.0
2009-10-22 20:30:00,0.904,0.904,0.90385,0.9039,331500000.0
2009-10-22 20:31:00,0.90395,0.90395,0.9038,0.9038,145100000.0
2009-10-22 20:32:00,0.9039,0.9039,0.9038,0.9038,103900000.0
2009-10-22 20:33:00,0.9038,0.90385,0.9038,0.90385,288100000.0
2009-10-22 20:34:00,0.90385,0.9039,0.9038,0.90385,300700000.0
2009-10-22 20:35:00,0.90385,0.9039,0.9036,0.9038,322300000.0
2009-10-22 20:36:00,0.9038,0.9038,0.90375,0.90375,339700000.0
2009-10-22 20:37:00,0.90375,0.90385,0.90375,0.90385,368800000.0
2009-10-22 20:38:00,0.90385,0.9039,0.9038,0.90385,354700000.0
2009-10-22 20:39:00,0.90385,0.904,0.9038,0.90395,441800000.0
2009-10-22 20:40:00,0.90395,0.90395,0.9039,0.9039,304900000.0
2009-10-22 20:41:00,0.9039,0.9041,0.90385,0.90405,749500004.0
2009-10-22 20:42:00,0.90405,0.9042,0.90365,0.90375,390400000.0
2009-10-22 20:43:00,0.90375,0.9038,0.9036,0.9036,334900000.0
2009-10-22 20:44:00,0.9036,0.90385,0.9036,0.90385,236800000.0
2009-10-22 20:45:00,0.90385,0.90395,0.90385,0.90385,208400000.0
2009-10-22 20:46:00,0.90385,0.9039,0.90375,0.90385,370300000.0
2009-10-22 20:47:00,0.90385,0.904,0.90385,0.904,242300000.0
2009-10-22 20:48:00,0.90405,0.90405,0.90375,0.9038,198900000.0
2009-10-22 20:49:00,0.9038,0.9039,0.9038,0.90385,322000000.0
2009-10-22 20:50:00,0.90385,0.90395,0.90385,0.9039,341600000.0
2009-10-22 20:51:00,0.90385,0.90405,0.90385,0.90405,153600000.0
2009-10-22 20:52:00,0.904,0.90405,0.904,0.904,153000000.0
2009-10-22 20:53:00,0.904,0.90405,0.90395,0.90395,95600000.0
2009-10-22 20:54:00,0.90395,0.904,0.9039,0.9039,173300000.0
2009-10-22 20:55:00,0.9039,0.90405,0.9039,0.90405,179000000.0
2009-10-22 20:56:00,0.90405,0.90405,0.9039,0.904,334700000.0
2009-10-22 20:57:00,0.904,0.90405,0.904,0.90405,60900000.0
2009-10-22 20:58:00,0.90405,0.9041,0.904,0.90405,372000000.0
2009-10-22 20:59:00,0.90405,0.90405,0.90385,0.90385,278900000.0
2009-10-22 21:00:00,0.90385,0.9039,0.90385,0.9039,117400000.0
2009-10-22 21:01:00,0.9039,0.9039,0.9039,0.9039,4800000.0
2009-10-22 21:02:00,0.9039,0.9039,0.90385,0.90385,164500000.0
2009-10-22 21:03:00,0.90385,0.90395,0.90385,0.9039,203300000.0
2009-10-22 21:04:00,0.9039,0.9039,0.90385,0.90385,69900000.0
2009-10-22 21:05:00,0.90385,0.9039,0.90385,0.90385,216400000.0
2009-10-22 21:06:00,0.90385,0.90395,0.90385,0.90385,171300000.0
2009-10-22 21:07:00,0.90385,0.9039,0.9038,0.90385,147500000.0
2009-10-22 21:08:00,0.90385,0.904,0.90385,0.904,96600000.0
2009-10-22 21:09:00,0.904,0.904,0.90395,0.90395,165600000.0
2009-10-22 21:10:00,0.90395,0.90395,0.9039,0.9039,130000000.0
2009-10-22 21:11:00,0.9039,0.9039,0.90385,0.90385,114500000.0
2009-10-22 21:12:00,0.90385,0.9039,0.90385,0.90385,86300000.0
2009-10-22 21:13:00,0.90385,0.90385,0.90385,0.90385,101400000.0
2009-10-22 21:14:00,0.90385,0.90385,0.90385,0.90385,131000000.0
2009-10-22 21:15:00,0.90385,0.90385,0.90385,0.90385,52400000.0
2009-10-22 21:16:00,0.9039,0.9041,0.9039,0.9041,188900000.0
2009-10-22 21:17:00,0.9041,0.90415,0.9041,0.90415,110700000.0
2009-10-22 21:18:00,0.90415,0.9043,0.90405,0.9041,376100000.0
2009-10-22 21:19:00,0.9041,0.9041,0.9039,0.9039,238800000.0
2009-10-22 21:20:00,0.9039,0.9039,0.9039,0.9039,34600000.0
2009-10-22 21:21:00,0.9039,0.9039,0.9039,0.9039,21900000.0
2009-10-22 21:22:00,0.9039,0.9039,0.9038,0.90385,155000000.0
2009-10-22 21:23:00,0.90385,0.9039,0.9038,0.9039,98800000.0
2009-10-22 21:24:00,0.90385,0.90385,0.90385,0.90385,130800000.0
2009-10-22 21:25:00,0.90385,0.90385,0.90385,0.90385,260900000.0
2009-10-22 21:26:00,0.90385,0.9039,0.9038,0.9039,126700000.0
2009-10-22 21:27:00,0.9039,0.904,0.9039,0.90395,92400000.0
2009-10-22 21:28:00,0.904,0.904,0.90395,0.90395,77600000.0
2009-10-22 21:29:00,0.90395,0.904,0.90395,0.90395,179400000.0
2009-10-22 21:30:00,0.90395,0.90395,0.9039,0.90395,166400002.0
2009-10-22 21:31:00,0.90405,0.90415,0.90395,0.90405,502100002.0
2009-10-22 21:32:00,0.90405,0.9041,0.90405,0.9041,163000000.0
2009-10-22 21:33:00,0.9041,0.90415,0.9041,0.90415,256800000.0
2009-10-22 21:34:00,0.90415,0.90415,0.9041,0.90415,191000000.0
2009-10-22 21:35:00,0.90415,0.9042,0.90405,0.90405,220000000.0
2009-10-22 21:36:00,0.90405,0.9042,0.90405,0.90415,384200000.0
2009-10-22 21:37:00,0.90415,0.90415,0.90405,0.90405,217800001.0
2009-10-22 21:38:00,0.90405,0.9041,0.90405,0.9041,49700000.0
2009-10-22 21:39:00,0.9041,0.90415,0.9041,0.9041,125500000.0
2009-10-22 21:40:00,0.90415,0.90415,0.9041,0.9041,214500000.0
2009-10-22 21:41:00,0.9041,0.9041,0.9041,0.9041,48400000.0
2009-10-22 21:42:00,0.9041,0.9041,0.904,0.904,146100000.0
2009-10-22 21:43:00,0.904,0.90405,0.904,0.904,67300000.0
2009-10-22 21:44:00,0.904,0.904,0.90395,0.90395,141700000.0
2009-10-22 21:45:00,0.90395,0.90395,0.90385,0.9039,317600001.0
2009-10-22 21:46:00,0.9039,0.904,0.9039,0.90395,327500000.0
2009-10-22 21:47:00,0.90395,0.90415,0.90395,0.9041,146400000.0
2009-10-22 21:48:00,0.9041,0.9041,0.90405,0.90405,296400000.0
2009-10-22 21:49:00,0.90405,0.9041,0.90405,0.9041,166900000.0
2009-10-22 21:50:00,0.9041,0.90415,0.90405,0.90415,273500000.0
2009-10-22 21:51:00,0.90415,0.90415,0.9041,0.9041,143600000.0
2009-10-22 21:52:00,0.9041,0.90415,0.9041,0.9041,239600000.0
2009-10-22 21:53:00,0.90415,0.9042,0.9041,0.90415,224600000.0
2009-10-22 21:54:00,0.90415,0.90415,0.90405,0.9041,267900000.0
2009-10-22 21:55:00,0.9041,0.9041,0.90395,0.90395,77800000.0
2009-10-22 21:56:00,0.90395,0.90395,0.9039,0.90395,298300000.0
2009-10-22 21:57:00,0.90395,0.90395,0.90395,0.90395,24600000.0
2009-10-22 21:58:00,0.90395,0.904,0.90395,0.904,61100000.0
2009-10-22 21:59:00,0.904,0.90415,0.904,0.90405,363200000.0
2009-10-22 22:00:00,0.90405,0.90405,0.90395,0.90405,656400000.0
2009-10-22 22:01:00,0.90405,0.90415,0.904,0.90405,235050000.0
2009-10-22 22:02:00,0.90405,0.9041,0.90405,0.90405,542800000.0
2009-10-22 22:03:00,0.9041,0.9041,0.90405,0.90405,316900000.0
2009-10-22 22:04:00,0.90405,0.9041,0.90405,0.90405,448300000.0
2009-10-22 22:05:00,0.90405,0.9042,0.90405,0.9042,334200000.0
2009-10-22 22:06:00,0.9042,0.9043,0.90415,0.90425,134000000.0
2009-10-22 22:07:00,0.90425,0.90425,0.90415,0.90415,86100000.0
2009-10-22 22:08:00,0.9042,0.9042,0.90415,0.90415,173400000.0
2009-10-22 22:09:00,0.90415,0.90415,0.9041,0.90415,86400000.0
2009-10-22 22:10:00,0.90415,0.90415,0.9041,0.90415,94200000.0
2009-10-22 22:11:00,0.90415,0.90415,0.9041,0.90415,140100000.0
2009-10-22 22:12:00,0.90415,0.9042,0.9041,0.9042,51100000.0
2009-10-22 22:13:00,0.9042,0.9042,0.9042,0.9042,4100000.0
2009-10-22 22:14:00,0.9042,0.9043,0.9042,0.9042,201700000.0
2009-10-22 22:15:00,0.9042,0.9043,0.90415,0.90415,241300000.0
2009-10-22 22:16:00,0.90415,0.90415,0.9041,0.90415,167200000.0
2009-10-22 22:17:00,0.90415,0.90415,0.90415,0.90415,20500000.0
2009-10-22 22:18:00,0.90415,0.9042,0.90415,0.9042,73700000.0
2009-10-22 22:19:00,0.9042,0.90425,0.9042,0.90425,123800000.0
2009-10-22 22:20:00,0.90425,0.90425,0.90415,0.90415,102200000.0
2009-10-22 22:21:00,0.90415,0.9042,0.90415,0.90415,221400000.0
2009-10-22 22:22:00,0.90415,0.90415,0.90415,0.90415,61400000.0
2009-10-22 22:23:00,0.90415,0.90415,0.90405,0.9041,185000000.0
2009-10-22 22:24:00,0.9041,0.90415,0.9041,0.90415,85600000.0
2009-10-22 22:25:00,0.90415,0.90415,0.9041,0.90415,386100000.0
2009-10-22 22:26:00,0.9041,0.9042,0.9041,0.9042,381800000.0
2009-10-22 22:27:00,0.9042,0.9042,0.90415,0.9042,59800000.0
2009-10-22 22:28:00,0.9042,0.9042,0.90415,0.9042,112800000.0
2009-10-22 22:29:00,0.9042,0.9042,0.90415,0.90415,212700000.0
2009-10-22 22:30:00,0.90415,0.9042,0.90415,0.90415,226500000.0
2009-10-22 22:31:00,0.90415,0.90415,0.90415,0.90415,15400000.0
2009-10-22 22:32:00,0.90415,0.90425,0.90415,0.9042,115100000.0
2009-10-22 22:33:00,0.9042,0.90425,0.9042,0.9042,41800000.0
2009-10-22 22:34:00,0.9042,0.9042,0.90415,0.9042,33500000.0
2009-10-22 22:35:00,0.9042,0.9042,0.90415,0.90415,6900000.0
2009-10-22 22:36:00,0.90415,0.9043,0.90415,0.90425,160200000.0
2009-10-22 22:37:00,0.90425,0.9043,0.9042,0.9042,59700000.0
2009-10-22 22:38:00,0.9042,0.90425,0.9042,0.90425,231600000.0
2009-10-22 22:39:00,0.90425,0.9043,0.90425,0.90425,55200000.0
2009-10-22 22:40:00,0.90425,0.90435,0.90425,0.9043,22700000.0
2009-10-22 22:41:00,0.90435,0.9044,0.90435,0.9044,59400000.0
2009-10-22 22:42:00,0.9044,0.90445,0.9044,0.90445,63800000.0
2009-10-22 22:43:00,0.90445,0.9045,0.90445,0.9045,14000000.0
2009-10-22 22:44:00,0.9045,0.9045,0.90445,0.90445,38000000.0
2009-10-22 22:45:00,0.90445,0.9045,0.90445,0.9045,124100000.0
2009-10-22 22:46:00,0.9045,0.9045,0.9044,0.9045,180200000.0
2009-10-22 22:47:00,0.90445,0.9045,0.90445,0.90445,132700000.0
2009-10-22 22:48:00,0.90445,0.90445,0.90445,0.90445,4100000.0
2009-10-22 22:49:00,0.90445,0.90445,0.90445,0.90445,65200000.0
2009-10-22 22:50:00,0.90445,0.90445,0.90445,0.90445,7000000.0
2009-10-22 22:51:00,0.90445,0.90445,0.9044,0.9044,164100000.0
2009-10-22 22:52:00,0.9044,0.90445,0.9043,0.9044,260000000.0
2009-10-22 22:53:00,0.90445,0.90445,0.90425,0.90425,281500000.0
2009-10-22 22:54:00,0.90425,0.9043,0.9042,0.9042,330000000.0
2009-10-22 22:55:00,0.90425,0.90425,0.9041,0.9041,142900000.0
2009-10-22 22:56:00,0.9041,0.9041,0.9039,0.90405,170300000.0
2009-10-22 22:57:00,0.90405,0.90415,0.90405,0.90415,118100000.0
2009-10-22 22:58:00,0.90415,0.90425,0.90405,0.90405,116300000.0
2009-10-22 22:59:00,0.90405,0.90435,0.904,0.9042,187600000.0
2009-10-22 23:00:00,0.9042,0.9042,0.9039,0.9041,55000000.0
2009-10-22 23:01:00,0.9041,0.9041,0.90375,0.9038,49100000.0
2009-10-22 23:02:00,0.9038,0.9038,0.9035,0.90365,52900000.0
2009-10-22 23:03:00,0.90375,0.90385,0.9037,0.90385,36200000.0
2009-10-22 23:04:00,0.90385,0.90395,0.9036,0.9036,45300000.0
2009-10-22 23:05:00,0.90365,0.9038,0.90365,0.9038,36400000.0
2009-10-22 23:06:00,0.9038,0.904,0.90365,0.9039,75700000.0
2009-10-22 23:07:00,0.9039,0.9039,0.9039,0.9039,5800000.0
2009-10-22 23:08:00,0.9039,0.904,0.9038,0.90395,26600000.0
2009-10-22 23:09:00,0.90395,0.90395,0.90385,0.90385,32800000.0
2009-10-22 23:10:00,0.90385,0.9039,0.90365,0.9037,59500000.0
2009-10-22 23:11:00,0.9037,0.9038,0.9037,0.90375,72800000.0
2009-10-22 23:12:00,0.90375,0.9039,0.90375,0.9038,130300000.0
2009-10-22 23:13:00,0.9038,0.90415,0.90375,0.90395,304600000.0
2009-10-22 23:14:00,0.90395,0.904,0.90385,0.90385,135800000.0
2009-10-22 23:15:00,0.90385,0.9039,0.9038,0.90385,44300000.0
2009-10-22 23:16:00,0.90385,0.90385,0.90385,0.90385,7000000.0
2009-10-22 23:17:00,0.90366,0.90376,0.90346,0.90376,300600000.0
2009-10-22 23:18:00,0.90368,0.90373,0.90364,0.90372,220400000.0
2009-10-22 23:19:00,0.90385,0.90385,0.90385,0.90385,19300000.0
2009-10-22 23:20:00,0.904,0.904,0.90395,0.904,34800000.0
2009-10-22 23:21:00,0.904,0.904,0.90395,0.904,64900000.0
2009-10-22 23:22:00,0.904,0.90405,0.90395,0.90395,48800000.0
2009-10-22 23:23:00,0.90395,0.90395,0.90385,0.9039,96700000.0
2009-10-22 23:24:00,0.9039,0.904,0.90385,0.904,102800000.0
2009-10-22 23:25:00,0.904,0.90405,0.90395,0.90405,22700000.0
2009-10-22 23:26:00,0.90415,0.9042,0.9041,0.9042,169300000.0
2009-10-22 23:27:00,0.9042,0.9042,0.9041,0.9041,18700000.0
2009-10-22 23:28:00,0.90395,0.90395,0.9039,0.9039,25700000.0
2009-10-22 23:29:00,0.9039,0.9039,0.90385,0.90385,6500000.0
2009-10-22 23:30:00,0.90385,0.90385,0.90385,0.90385,17200000.0
2009-10-22 23:31:00,0.90385,0.9039,0.9038,0.9038,49100000.0
2009-10-22 23:32:00,0.9038,0.9038,0.90375,0.90375,55600000.0
2009-10-22 23:33:00,0.90375,0.90395,0.90375,0.9039,18700000.0
2009-10-22 23:34:00,0.9039,0.9039,0.90385,0.9039,10800000.0
2009-10-22 23:35:00,0.904,0.9042,0.904,0.9041,39000000.0
2009-10-22 23:36:00,0.90415,0.90415,0.90405,0.90405,38400000.0
2009-10-22 23:37:00,0.9041,0.9042,0.90405,0.9041,84500000.0
2009-10-22 23:38:00,0.9041,0.9041,0.90395,0.90395,20400000.0
2009-10-22 23:39:00,0.90395,0.904,0.90395,0.904,27500000.0
2009-10-22 23:40:00,0.904,0.904,0.90395,0.90395,11700000.0
2009-10-22 23:41:00,0.90395,0.904,0.90395,0.904,26000000.0
2009-10-22 23:42:00,0.9041,0.9041,0.90405,0.9041,33600000.0
2009-10-22 23:43:00,0.9041,0.90415,0.9041,0.90415,21200000.0
2009-10-22 23:44:00,0.90415,0.90425,0.9041,0.90415,93100000.0
2009-10-22 23:45:00,0.90415,0.9042,0.904,0.9041,97500000.0
2009-10-22 23:46:00,0.90415,0.90415,0.904,0.904,45400000.0
2009-10-22 23:47:00,0.90405,0.90415,0.90395,0.90415,43100000.0
2009-10-22 23:48:00,0.90415,0.90425,0.90405,0.90405,320900000.0
2009-10-22 23:49:00,0.90415,0.90425,0.90405,0.90415,197700000.0
2009-10-22 23:50:00,0.9042,0.9043,0.9042,0.90425,56500000.0
2009-10-22 23:51:00,0.9043,0.9043,0.90425,0.9043,54200000.0
2009-10-22 23:52:00,0.9043,0.90435,0.9042,0.90425,96200000.0
2009-10-22 23:53:00,0.90425,0.90425,0.9041,0.90415,37100000.0
2009-10-22 23:54:00,0.90415,0.90425,0.9041,0.90415,98200000.0
2009-10-22 23:55:00,0.90415,0.90425,0.90405,0.9042,116400000.0
2009-10-22 23:56:00,0.9042,0.9042,0.90415,0.9042,42300000.0
2009-10-22 23:57:00,0.9042,0.90425,0.90415,0.90425,67000000.0
2009-10-22 23:58:00,0.90425,0.90425,0.9041,0.9042,123900000.0
2009-10-22 23:59:00,0.90425,0.9043,0.90415,0.90425,106800000.0
2009-10-23 00:00:00,0.90425,0.9043,0.9041,0.90415,106500000.0
2009-10-23 00:01:00,0.90405,0.9041,0.90405,0.9041,121300000.0
2009-10-23 00:02:00,0.90415,0.90415,0.90405,0.90405,16800000.0
2009-10-23 00:03:00,0.90405,0.9041,0.90405,0.9041,42000000.0
2009-10-23 00:04:00,0.90405,0.9041,0.90405,0.9041,55600000.0
2009-10-23 00:05:00,0.9041,0.9041,0.9041,0.9041,19700000.0
2009-10-23 00:06:00,0.9041,0.90415,0.9041,0.9041,16200000.0
2009-10-23 00:07:00,0.9041,0.9042,0.9041,0.9042,134500000.0
2009-10-23 00:08:00,0.90415,0.9042,0.90415,0.9042,20000000.0
2009-10-23 00:09:00,0.9042,0.9042,0.90415,0.9042,170199999.0
2009-10-23 00:10:00,0.9042,0.9042,0.90415,0.90415,10400000.0
2009-10-23 00:11:00,0.90415,0.90415,0.9041,0.9041,47500000.0
2009-10-23 00:12:00,0.9041,0.9041,0.90405,0.90405,36000000.0
2009-10-23 00:13:00,0.9041,0.9041,0.90405,0.90405,45500000.0
2009-10-23 00:14:00,0.9041,0.9041,0.9041,0.9041,17500000.0
2009-10-23 00:15:00,0.9041,0.9041,0.9041,0.9041,12200000.0
2009-10-23 00:16:00,0.90415,0.90415,0.90415,0.90415,2000000.0
2009-10-23 00:17:00,0.9041,0.90415,0.9041,0.90415,19800000.0
2009-10-23 00:18:00,0.90415,0.90415,0.90415,0.90415,1600000.0
2009-10-23 00:19:00,0.90415,0.90415,0.90415,0.90415,2600000.0
2009-10-23 00:20:00,0.90415,0.90415,0.90415,0.90415,1000000.0
2009-10-23 00:21:00,0.90415,0.9043,0.9041,0.9041,281400000.0
2009-10-23 00:22:00,0.9041,0.90415,0.9041,0.90415,46200000.0
2009-10-23 00:23:00,0.90415,0.90415,0.9041,0.9041,41400000.0
2009-10-23 00:24:00,0.9041,0.9041,0.90405,0.9041,23800000.0
2009-10-23 00:25:00,0.9041,0.9041,0.90405,0.9041,65700000.0
2009-10-23 00:26:00,0.90415,0.90415,0.9041,0.9041,19300000.0
2009-10-23 00:27:00,0.90415,0.90415,0.90405,0.90405,40800000.0
2009-10-23 00:28:00,0.9041,0.9041,0.9041,0.9041,14800000.0
2009-10-23 00:29:00,0.9041,0.9041,0.9041,0.9041,17000000.0
2009-10-23 00:30:00,0.9041,0.90415,0.9041,0.9041,51200000.0
2009-10-23 00:31:00,0.90415,0.90415,0.9041,0.9041,86600000.0
2009-10-23 00:32:00,0.9041,0.9041,0.9041,0.9041,153500000.0
2009-10-23 00:33:00,0.9041,0.9041,0.904,0.904,225600000.0
2009-10-23 00:34:00,0.904,0.90405,0.904,0.90405,126700000.0
2009-10-23 00:35:00,0.90405,0.90405,0.904,0.904,27000000.0
2009-10-23 00:36:00,0.904,0.904,0.904,0.904,30500000.0
2009-10-23 00:37:00,0.904,0.90405,0.9039,0.90395,68700000.0
2009-10-23 00:38:00,0.9039,0.9039,0.90385,0.90385,83400000.0
2009-10-23 00:39:00,0.90385,0.90385,0.90385,0.90385,9900000.0
2009-10-23 00:40:00,0.90385,0.90385,0.9038,0.90385,61100000.0
2009-10-23 00:41:00,0.90385,0.9039,0.9038,0.90385,78300000.0
2009-10-23 00:42:00,0.90385,0.90385,0.9038,0.90385,26600000.0
2009-10-23 00:43:00,0.90385,0.90385,0.90385,0.90385,4800000.0
2009-10-23 00:44:00,0.90385,0.9039,0.90385,0.9039,14000000.0
2009-10-23 00:45:00,0.9039,0.90395,0.90385,0.90395,70100000.0
2009-10-23 00:46:00,0.90395,0.90405,0.90395,0.90405,83300000.0
2009-10-23 00:47:00,0.904,0.90405,0.904,0.90405,51200000.0
2009-10-23 00:48:00,0.90405,0.90405,0.90405,0.90405,40900000.0
2009-10-23 00:49:00,0.90405,0.90415,0.90405,0.90415,59300000.0
2009-10-23 00:50:00,0.9041,0.90415,0.9041,0.90415,64000000.0
2009-10-23 00:51:00,0.90415,0.90415,0.9041,0.90415,99300000.0
2009-10-23 00:52:00,0.90415,0.9042,0.90415,0.9042,120500000.0
2009-10-23 00:53:00,0.9042,0.9043,0.90415,0.90425,110399999.0
2009-10-23 00:54:00,0.9043,0.9043,0.90425,0.9043,180399998.0
2009-10-23 00:55:00,0.90425,0.90435,0.9042,0.9043,235500000.0
2009-10-23 00:56:00,0.90435,0.90435,0.90425,0.9043,259300000.0
2009-10-23 00:57:00,0.9043,0.9043,0.90425,0.90425,30600000.0
2009-10-23 00:58:00,0.90425,0.90465,0.90425,0.9046,432900000.0
2009-10-23 00:59:00,0.9046,0.9046,0.9045,0.9045,33700000.0
2009-10-23 01:00:00,0.90455,0.9046,0.9045,0.9045,98400000.0
2009-10-23 01:01:00,0.90455,0.9046,0.90455,0.9046,92100000.0
2009-10-23 01:02:00,0.9046,0.9046,0.9046,0.9046,53800000.0
2009-10-23 01:03:00,0.90465,0.90465,0.9046,0.9046,18200000.0
2009-10-23 01:04:00,0.9047,0.9047,0.9044,0.9044,226900000.0
2009-10-23 01:05:00,0.9044,0.90445,0.90435,0.90435,100000000.0
2009-10-23 01:06:00,0.90435,0.90445,0.90425,0.9044,418300000.0
2009-10-23 01:07:00,0.9044,0.90445,0.9044,0.90445,122900000.0
2009-10-23 01:08:00,0.90445,0.9045,0.90445,0.9045,144400000.0
2009-10-23 01:09:00,0.90445,0.9045,0.90445,0.90445,63500000.0
2009-10-23 01:10:00,0.9044,0.9044,0.90425,0.90435,164600000.0
2009-10-23 01:11:00,0.9043,0.9043,0.90415,0.9042,106600000.0
2009-10-23 01:12:00,0.9042,0.90435,0.9042,0.90435,215600000.0
2009-10-23 01:13:00,0.9043,0.9045,0.9043,0.9045,203800000.0
2009-10-23 01:14:00,0.9045,0.9046,0.90445,0.90455,488300000.0
2009-10-23 01:15:00,0.90455,0.9047,0.9045,0.90465,570400000.0
2009-10-23 01:16:00,0.90465,0.9048,0.90465,0.9047,198400000.0
2009-10-23 01:17:00,0.9047,0.9047,0.9047,0.9047,5600000.0
2009-10-23 01:18:00,0.9047,0.9047,0.9047,0.9047,15600000.0
2009-10-23 01:19:00,0.9047,0.9047,0.9047,0.9047,10000000.0
2009-10-23 01:20:00,0.9047,0.90475,0.9047,0.90475,158200000.0
2009-10-23 01:21:00,0.9048,0.9048,0.90465,0.90465,195000000.0
2009-10-23 01:22:00,0.90465,0.9047,0.90465,0.90465,243200000.0
2009-10-23 01:23:00,0.90465,0.90465,0.9045,0.9045,305200000.0
2009-10-23 01:24:00,0.9045,0.9046,0.9045,0.90455,111400000.0
2009-10-23 01:25:00,0.90455,0.90455,0.9045,0.90455,90600000.0
2009-10-23 01:26:00,0.90455,0.90455,0.90445,0.9045,250200000.0
2009-10-23 01:27:00,0.90455,0.90455,0.9045,0.9045,35400000.0
2009-10-23 01:28:00,0.9045,0.90455,0.9045,0.9045,114000000.0
2009-10-23 01:29:00,0.9045,0.9046,0.90435,0.9044,93300000.0
2009-10-23 01:30:00,0.9044,0.9045,0.90435,0.9045,96600000.0
2009-10-23 01:31:00,0.9045,0.9045,0.9043,0.90435,165600000.0
2009-10-23 01:32:00,0.90435,0.90435,0.9042,0.9043,193300000.0
2009-10-23 01:33:00,0.9043,0.90435,0.90425,0.9043,213100000.0
2009-10-23 01:34:00,0.9043,0.9044,0.90425,0.90435,367000000.0
2009-10-23 01:35:00,0.90435,0.9044,0.9043,0.90435,151400000.0
2009-10-23 01:36:00,0.90435,0.90455,0.90435,0.9044,150700000.0
2009-10-23 01:37:00,0.9044,0.90445,0.9044,0.9044,102100000.0
2009-10-23 01:38:00,0.9044,0.90445,0.90435,0.9044,125500000.0
2009-10-23 01:39:00,0.9044,0.90445,0.9044,0.9044,121300000.0
2009-10-23 01:40:00,0.90445,0.90445,0.9044,0.90445,23000000.0
2009-10-23 01:41:00,0.9044,0.9044,0.9044,0.9044,64800000.0
2009-10-23 01:42:00,0.9044,0.90445,0.9043,0.9043,169600000.0
2009-10-23 01:43:00,0.9043,0.90435,0.9043,0.90435,190100000.0
2009-10-23 01:44:00,0.90435,0.9044,0.9043,0.90435,221300000.0
2009-10-23 01:45:00,0.90435,0.90445,0.90435,0.90445,196200000.0
2009-10-23 01:46:00,0.9044,0.90445,0.90435,0.90435,313300000.0
2009-10-23 01:47:00,0.90435,0.9044,0.90435,0.9044,112500000.0
2009-10-23 01:48:00,0.9044,0.9045,0.90435,0.9044,192300000.0
2009-10-23 01:49:00,0.90435,0.9044,0.90425,0.90435,404800000.0
2009-10-23 01:50:00,0.9043,0.90435,0.9043,0.9043,78000000.0
2009-10-23 01:51:00,0.9043,0.9043,0.9043,0.9043,18600000.0
2009-10-23 01:52:00,0.9043,0.9043,0.9042,0.90425,96500000.0
2009-10-23 01:53:00,0.90425,0.9043,0.90415,0.90425,147000000.0
2009-10-23 01:54:00,0.90425,0.9043,0.90415,0.90415,65600000.0
2009-10-23 01:55:00,0.90415,0.9043,0.90415,0.9042,155100000.0
2009-10-23 01:56:00,0.9042,0.90425,0.90415,0.9042,202400000.0
2009-10-23 01:57:00,0.9042,0.9042,0.9042,0.9042,44200000.0
2009-10-23 01:58:00,0.9042,0.9043,0.90415,0.90415,153600000.0
2009-10-23 01:59:00,0.90415,0.90425,0.90415,0.90425,211500000.0
2009-10-23 02:00:00,0.90425,0.90425,0.9041,0.90425,223800000.0
2009-10-23 02:01:00,0.9042,0.90425,0.9042,0.9042,86200000.0
2009-10-23 02:02:00,0.90425,0.90425,0.90415,0.9042,125700000.0
2009-10-23 02:03:00,0.9042,0.9042,0.90325,0.90335,426300000.0
2009-10-23 02:04:00,0.90335,0.9034,0.90305,0.9031,472500000.0
2009-10-23 02:05:00,0.9031,0.9031,0.9025,0.9027,629600000.0
2009-10-23 02:06:00,0.9028,0.90335,0.9028,0.9028,732900000.0
2009-10-23 02:07:00,0.90275,0.9029,0.90265,0.9027,501200000.0
2009-10-23 02:08:00,0.90265,0.9029,0.9026,0.90275,282500000.0
2009-10-23 02:09:00,0.90275,0.90285,0.9026,0.90265,547900000.0
2009-10-23 02:10:00,0.90265,0.9027,0.90225,0.90235,604900000.0
2009-10-23 02:11:00,0.9023,0.90235,0.90215,0.90215,332400000.0
2009-10-23 02:12:00,0.90215,0.90225,0.90215,0.90225,681900000.0
2009-10-23 02:13:00,0.90225,0.90265,0.90225,0.90265,698300000.0
2009-10-23 02:14:00,0.9027,0.9027,0.90255,0.90255,344000000.0
2009-10-23 02:15:00,0.90255,0.90265,0.90245,0.9026,442600001.0
2009-10-23 02:16:00,0.9026,0.9026,0.90245,0.9026,310200000.0
2009-10-23 02:17:00,0.9026,0.90265,0.9026,0.90265,455100000.0
2009-10-23 02:18:00,0.90265,0.90285,0.9026,0.90265,539400000.0
2009-10-23 02:19:00,0.90265,0.9029,0.90265,0.9029,672200001.0
2009-10-23 02:20:00,0.90285,0.90315,0.90275,0.9031,584500000.0
2009-10-23 02:21:00,0.90315,0.90315,0.90285,0.90295,464000000.0
2009-10-23 02:22:00,0.903,0.90315,0.90295,0.90315,358300000.0
2009-10-23 02:23:00,0.90315,0.90315,0.90305,0.9031,724600002.0
2009-10-23 02:24:00,0.9031,0.9032,0.90295,0.90295,770500000.0
2009-10-23 02:25:00,0.90295,0.9031,0.90295,0.90305,396600000.0
2009-10-23 02:26:00,0.90305,0.9031,0.90305,0.90305,274200000.0
2009-10-23 02:27:00,0.90305,0.90315,0.90295,0.90315,584400000.0
2009-10-23 02:28:00,0.90315,0.90325,0.90315,0.90325,147200000.0
2009-10-23 02:29:00,0.90325,0.9033,0.90315,0.9032,532300000.0
2009-10-23 02:30:00,0.9032,0.9032,0.9031,0.90315,235100000.0
2009-10-23 02:31:00,0.90315,0.90315,0.90305,0.90305,191600000.0
2009-10-23 02:32:00,0.90305,0.90315,0.903,0.90315,396500000.0
2009-10-23 02:33:00,0.90315,0.90335,0.90305,0.90325,681600000.0
2009-10-23 02:34:00,0.90325,0.9033,0.903,0.90305,725600000.0
2009-10-23 02:35:00,0.903,0.90305,0.903,0.903,480900000.0
2009-10-23 02:36:00,0.903,0.90305,0.903,0.90305,627600000.0
2009-10-23 02:37:00,0.903,0.90305,0.9028,0.9029,635700000.0
2009-10-23 02:38:00,0.9029,0.90295,0.90285,0.90285,434200000.0
2009-10-23 02:39:00,0.90285,0.90295,0.9028,0.90285,191300000.0
2009-10-23 02:40:00,0.90285,0.90305,0.90285,0.90305,521300000.0
2009-10-23 02:41:00,0.90305,0.9033,0.903,0.9033,489900000.0
2009-10-23 02:42:00,0.9033,0.90335,0.9032,0.90325,330600000.0
2009-10-23 02:43:00,0.90325,0.9033,0.90295,0.90315,461200000.0
2009-10-23 02:44:00,0.90315,0.90315,0.903,0.9031,365200000.0
2009-10-23 02:45:00,0.90305,0.90315,0.90305,0.90315,463900000.0
2009-10-23 02:46:00,0.90315,0.90325,0.9031,0.90315,418800000.0
2009-10-23 02:47:00,0.90315,0.90315,0.9031,0.90315,541800000.0
2009-10-23 02:48:00,0.90315,0.90315,0.9031,0.9031,496900000.0
2009-10-23 02:49:00,0.9031,0.90335,0.9031,0.90335,652099999.0
2009-10-23 02:50:00,0.90335,0.9034,0.9032,0.9032,473700000.0
2009-10-23 02:51:00,0.9032,0.9034,0.9032,0.90325,621200000.0
2009-10-23 02:52:00,0.90325,0.9033,0.9032,0.90325,281400000.0
2009-10-23 02:53:00,0.90325,0.90325,0.9031,0.9031,609600000.0
2009-10-23 02:54:00,0.9031,0.90335,0.90305,0.9032,399800000.0
2009-10-23 02:55:00,0.90315,0.90315,0.90305,0.90305,526700000.0
2009-10-23 02:56:00,0.90305,0.90305,0.90305,0.90305,72700000.0
2009-10-23 02:57:00,0.90305,0.9031,0.9028,0.9028,137800000.0
2009-10-23 02:58:00,0.9028,0.903,0.90265,0.90275,730900000.0
2009-10-23 02:59:00,0.90275,0.90285,0.90275,0.90285,343300000.0
2009-10-23 03:00:00,0.90295,0.90295,0.90285,0.90285,419000000.0
2009-10-23 03:01:00,0.90285,0.903,0.90275,0.903,525300001.0
2009-10-23 03:02:00,0.90305,0.90305,0.90285,0.90295,760000000.0
2009-10-23 03:03:00,0.90295,0.9032,0.90295,0.90305,603600000.0
2009-10-23 03:04:00,0.90305,0.90315,0.90305,0.9031,313000000.0
2009-10-23 03:05:00,0.9031,0.9032,0.90305,0.90315,673300000.0
2009-10-23 03:06:00,0.90315,0.9032,0.90315,0.90315,295800000.0
2009-10-23 03:07:00,0.90315,0.90315,0.9029,0.90295,588900000.0
2009-10-23 03:08:00,0.9029,0.9032,0.9029,0.90305,755200000.0
2009-10-23 03:09:00,0.90305,0.90315,0.90305,0.90315,322100000.0
2009-10-23 03:10:00,0.9032,0.9032,0.9031,0.9031,184700000.0
2009-10-23 03:11:00,0.9031,0.9032,0.9031,0.90315,156000000.0
2009-10-23 03:12:00,0.9031,0.90315,0.9028,0.9029,407800000.0
2009-10-23 03:13:00,0.9029,0.9029,0.9029,0.9029,34300000.0
2009-10-23 03:14:00,0.90285,0.9029,0.90255,0.90255,342000000.0
2009-10-23 03:15:00,0.9026,0.9026,0.90255,0.9026,333900000.0
2009-10-23 03:16:00,0.9026,0.9027,0.90255,0.90255,354600000.0
2009-10-23 03:17:00,0.90255,0.90255,0.90235,0.90235,313300000.0
2009-10-23 03:18:00,0.90235,0.9024,0.90235,0.90235,96200000.0
2009-10-23 03:19:00,0.90235,0.90235,0.9021,0.90225,404300000.0
2009-10-23 03:20:00,0.90225,0.9023,0.90215,0.90215,306700000.0
2009-10-23 03:21:00,0.90215,0.9023,0.90215,0.9023,190100000.0
2009-10-23 03:22:00,0.90225,0.9023,0.90225,0.90225,25500000.0
2009-10-23 03:23:00,0.90225,0.9023,0.90225,0.9023,96000000.0
2009-10-23 03:24:00,0.90225,0.9023,0.9022,0.9023,107000000.0
2009-10-23 03:25:00,0.9023,0.90235,0.9023,0.90235,58800000.0
2009-10-23 03:26:00,0.90235,0.9025,0.90235,0.90245,424600000.0
2009-10-23 03:27:00,0.90245,0.9025,0.9024,0.90245,440400000.0
2009-10-23 03:28:00,0.90245,0.9027,0.90245,0.9027,338600000.0
2009-10-23 03:29:00,0.9027,0.9027,0.9025,0.9025,239900001.0
2009-10-23 03:30:00,0.9025,0.90255,0.9025,0.90255,362500001.0
2009-10-23 03:31:00,0.90255,0.90255,0.9024,0.90245,170700000.0
2009-10-23 03:32:00,0.90245,0.90245,0.9024,0.90245,367500000.0
2009-10-23 03:33:00,0.90245,0.9025,0.9024,0.9025,145600000.0
2009-10-23 03:34:00,0.9025,0.90255,0.9024,0.90255,418300002.0
2009-10-23 03:35:00,0.90255,0.9026,0.90255,0.90255,403300000.0
2009-10-23 03:36:00,0.90255,0.9026,0.90255,0.9026,138400000.0
2009-10-23 03:37:00,0.9026,0.90265,0.9026,0.90265,378400000.0
2009-10-23 03:38:00,0.9026,0.90265,0.9026,0.9026,362300000.0
2009-10-23 03:39:00,0.9026,0.9026,0.90255,0.9026,336300000.0
2009-10-23 03:40:00,0.9026,0.9027,0.90245,0.90245,300700000.0
2009-10-23 03:41:00,0.9025,0.9025,0.90245,0.90245,500700000.0
2009-10-23 03:42:00,0.90245,0.9025,0.90245,0.9025,182600000.0
2009-10-23 03:43:00,0.9025,0.90255,0.90245,0.90255,105600000.0
2009-10-23 03:44:00,0.90255,0.90255,0.90245,0.9025,139000001.0
2009-10-23 03:45:00,0.9025,0.9029,0.9025,0.9029,306300000.0
2009-10-23 03:46:00,0.9029,0.9029,0.90275,0.90275,471099999.0
2009-10-23 03:47:00,0.90275,0.90275,0.90275,0.90275,186800000.0
2009-10-23 03:48:00,0.90275,0.90275,0.90275,0.90275,223500000.0
2009-10-23 03:49:00,0.9028,0.9028,0.90275,0.90275,805599998.0
2009-10-23 03:50:00,0.90275,0.9028,0.9027,0.9028,498699997.0
2009-10-23 03:51:00,0.90275,0.90275,0.90275,0.90275,160200000.0
2009-10-23 03:52:00,0.90275,0.9028,0.90275,0.90275,400100000.0
2009-10-23 03:53:00,0.90275,0.90275,0.90255,0.9026,248000001.0
2009-10-23 03:54:00,0.90255,0.9026,0.90255,0.9026,51700000.0
2009-10-23 03:55:00,0.9026,0.90265,0.9026,0.90265,94500000.0
2009-10-23 03:56:00,0.90265,0.9027,0.9026,0.9027,113900000.0
2009-10-23 03:57:00,0.9027,0.9027,0.9025,0.90255,191299999.0
2009-10-23 03:58:00,0.90255,0.90265,0.90255,0.90255,121100000.0
2009-10-23 03:59:00,0.90255,0.90255,0.90245,0.9025,287700000.0
2009-10-23 04:00:00,0.9025,0.90255,0.90245,0.9025,242000000.0
2009-10-23 04:01:00,0.9025,0.90255,0.90245,0.90255,278700000.0
2009-10-23 04:02:00,0.90255,0.90265,0.90255,0.9026,65200000.0
2009-10-23 04:03:00,0.9026,0.90265,0.9026,0.90265,206600000.0
2009-10-23 04:04:00,0.9027,0.90275,0.9024,0.9024,181300000.0
2009-10-23 04:05:00,0.9024,0.9027,0.9024,0.9027,250600000.0
2009-10-23 04:06:00,0.9027,0.9028,0.9027,0.9028,238700000.0
2009-10-23 04:07:00,0.9028,0.9028,0.90275,0.9028,295600000.0
2009-10-23 04:08:00,0.9028,0.90285,0.9028,0.9028,427400000.0
2009-10-23 04:09:00,0.9028,0.903,0.9028,0.90295,416700000.0
2009-10-23 04:10:00,0.90295,0.90295,0.90295,0.90295,27200000.0
2009-10-23 04:11:00,0.9029,0.9031,0.90285,0.9031,520600000.0
2009-10-23 04:12:00,0.9031,0.90315,0.9031,0.90315,234400000.0
2009-10-23 04:13:00,0.90315,0.9032,0.903,0.9031,557500000.0
2009-10-23 04:14:00,0.9031,0.90315,0.90305,0.90315,290600000.0
2009-10-23 04:15:00,0.9031,0.9031,0.9029,0.9029,312300000.0
2009-10-23 04:16:00,0.9029,0.9029,0.90265,0.90265,462300003.0
2009-10-23 04:17:00,0.90265,0.90275,0.90265,0.90275,354000000.0
2009-10-23 04:18:00,0.90275,0.90275,0.9027,0.9027,120200000.0
2009-10-23 04:19:00,0.9027,0.90275,0.9026,0.90265,333800000.0
2009-10-23 04:20:00,0.90265,0.9027,0.90265,0.9027,249100000.0
2009-10-23 04:21:00,0.9027,0.9027,0.90265,0.90265,196400000.0
2009-10-23 04:22:00,0.90265,0.90265,0.90265,0.90265,40000000.0
2009-10-23 04:23:00,0.90265,0.90265,0.90255,0.9026,436100002.0
2009-10-23 04:24:00,0.9026,0.9028,0.9026,0.90275,636099999.0
2009-10-23 04:25:00,0.90275,0.9028,0.90275,0.9028,167599999.0
2009-10-23 04:26:00,0.9028,0.9028,0.90275,0.9028,154400000.0
2009-10-23 04:27:00,0.9028,0.90285,0.9028,0.9028,413300000.0
2009-10-23 04:28:00,0.9028,0.9028,0.90275,0.90275,346700000.0
2009-10-23 04:29:00,0.90275,0.90275,0.9025,0.90265,443800002.0
2009-10-23 04:30:00,0.90265,0.9027,0.90265,0.9027,482400000.0
2009-10-23 04:31:00,0.9027,0.9027,0.90235,0.90245,441300000.0
2009-10-23 04:32:00,0.90245,0.9025,0.90245,0.9025,353699998.0
2009-10-23 04:33:00,0.9025,0.9029,0.9025,0.9029,525400000.0
2009-10-23 04:34:00,0.90285,0.9031,0.90285,0.903,592100000.0
2009-10-23 04:35:00,0.903,0.903,0.90285,0.90285,250000000.0
2009-10-23 04:36:00,0.90285,0.90285,0.9027,0.90275,271400000.0
2009-10-23 04:37:00,0.90275,0.90275,0.90245,0.90255,418299998.0
2009-10-23 04:38:00,0.9025,0.9028,0.9025,0.9028,419600000.0
2009-10-23 04:39:00,0.9028,0.90285,0.90275,0.90275,360900000.0
2009-10-23 04:40:00,0.90275,0.90275,0.90265,0.9027,629200002.0
2009-10-23 04:41:00,0.9027,0.9027,0.90265,0.9027,134400000.0
2009-10-23 04:42:00,0.9027,0.9028,0.90255,0.9026,527300000.0
2009-10-23 04:43:00,0.9026,0.9026,0.9025,0.9026,305000001.0
2009-10-23 04:44:00,0.90265,0.9027,0.9026,0.90265,310500000.0
2009-10-23 04:45:00,0.90265,0.90265,0.90255,0.90255,276700000.0
2009-10-23 04:46:00,0.90255,0.9026,0.90255,0.9026,151700001.0
2009-10-23 04:47:00,0.9026,0.9026,0.90255,0.90255,72200000.0
2009-10-23 04:48:00,0.90255,0.90265,0.90255,0.9026,173900001.0
2009-10-23 04:49:00,0.9026,0.90265,0.90255,0.90255,108200000.0
2009-10-23 04:50:00,0.90255,0.90255,0.9025,0.90255,120100000.0
2009-10-23 04:51:00,0.90255,0.90255,0.90255,0.90255,19900000.0
2009-10-23 04:52:00,0.9026,0.9026,0.9025,0.9025,58500000.0
2009-10-23 04:53:00,0.9025,0.9025,0.90225,0.9024,434800000.0
2009-10-23 04:54:00,0.9024,0.90245,0.90235,0.9024,548300000.0
2009-10-23 04:55:00,0.90235,0.90235,0.90225,0.90225,376700000.0
2009-10-23 04:56:00,0.9023,0.9023,0.90225,0.9023,625700002.0
2009-10-23 04:57:00,0.9023,0.9023,0.9022,0.9022,438900001.0
2009-10-23 04:58:00,0.9022,0.9023,0.9022,0.90225,713200001.0
2009-10-23 04:59:00,0.9023,0.9023,0.90225,0.9023,284800000.0
2009-10-23 05:00:00,0.90235,0.9024,0.90235,0.9024,321900000.0
2009-10-23 05:01:00,0.9024,0.9024,0.9023,0.90235,373300000.0
2009-10-23 05:02:00,0.9024,0.9024,0.90235,0.9024,123800000.0
2009-10-23 05:03:00,0.9024,0.9024,0.9023,0.9023,351300001.0
2009-10-23 05:04:00,0.9023,0.9023,0.9021,0.9021,258000000.0
2009-10-23 05:05:00,0.9021,0.90215,0.90205,0.90215,277100001.0
2009-10-23 05:06:00,0.90215,0.9022,0.90215,0.9022,228400000.0
2009-10-23 05:07:00,0.9022,0.9022,0.90215,0.90215,234600000.0
2009-10-23 05:08:00,0.90215,0.90225,0.90215,0.90225,128100000.0
2009-10-23 05:09:00,0.90225,0.90235,0.90225,0.90235,257900000.0
2009-10-23 05:10:00,0.90235,0.90245,0.9023,0.90235,448799999.0
2009-10-23 05:11:00,0.90235,0.90245,0.90235,0.90245,46599999.0
2009-10-23 05:12:00,0.90245,0.90245,0.90245,0.90245,12800000.0
2009-10-23 05:13:00,0.90245,0.90255,0.90245,0.90245,182100000.0
2009-10-23 05:14:00,0.90245,0.9026,0.90245,0.90245,630400000.0
2009-10-23 05:15:00,0.9025,0.90255,0.90245,0.90245,170000000.0
2009-10-23 05:16:00,0.90245,0.9025,0.90245,0.9025,281199999.0
2009-10-23 05:17:00,0.9025,0.9025,0.90235,0.90245,477700000.0
2009-10-23 05:18:00,0.90245,0.90265,0.90245,0.9026,397500000.0
2009-10-23 05:19:00,0.9026,0.90265,0.90245,0.90265,514000000.0
2009-10-23 05:20:00,0.90265,0.90265,0.9026,0.90265,127600000.0
2009-10-23 05:21:00,0.90265,0.9027,0.90265,0.9027,72800000.0
2009-10-23 05:22:00,0.9027,0.90275,0.90265,0.90275,357900000.0
2009-10-23 05:23:00,0.90275,0.9028,0.90265,0.90265,243800000.0
2009-10-23 05:24:00,0.90265,0.9027,0.90265,0.9027,173400000.0
2009-10-23 05:25:00,0.9027,0.9027,0.90265,0.90265,197000000.0
2009-10-23 05:26:00,0.90265,0.90265,0.90265,0.90265,52200000.0
2009-10-23 05:27:00,0.90265,0.90265,0.90265,0.90265,19200000.0
2009-10-23 05:28:00,0.90265,0.90265,0.90265,0.90265,30700000.0
2009-10-23 05:29:00,0.90265,0.90275,0.90265,0.9027,487400000.0
2009-10-23 05:30:00,0.9027,0.9028,0.90265,0.90275,371500000.0
2009-10-23 05:31:00,0.90275,0.9029,0.9026,0.9029,525200000.0
2009-10-23 05:32:00,0.9029,0.90295,0.90285,0.9029,138200000.0
2009-10-23 05:33:00,0.9029,0.90295,0.90285,0.90285,214100000.0
2009-10-23 05:34:00,0.90285,0.903,0.90285,0.9029,253400000.0
2009-10-23 05:35:00,0.9029,0.90305,0.9029,0.903,280400000.0
2009-10-23 05:36:00,0.903,0.90315,0.903,0.903,311200000.0
2009-10-23 05:37:00,0.903,0.90315,0.903,0.9031,335800000.0
2009-10-23 05:38:00,0.90315,0.90315,0.903,0.9031,545900000.0
2009-10-23 05:39:00,0.90305,0.9031,0.90305,0.90305,530599999.0
2009-10-23 05:40:00,0.90305,0.90305,0.90285,0.9029,348700000.0
2009-10-23 05:41:00,0.9029,0.9029,0.90285,0.9029,265400000.0
2009-10-23 05:42:00,0.9029,0.90295,0.90285,0.90285,252000000.0
2009-10-23 05:43:00,0.90285,0.9029,0.90285,0.9029,481400000.0
2009-10-23 05:44:00,0.9029,0.903,0.90285,0.9029,266600000.0
2009-10-23 05:45:00,0.9029,0.90295,0.90285,0.9029,194000000.0
2009-10-23 05:46:00,0.9029,0.903,0.9029,0.903,34100000.0
2009-10-23 05:47:00,0.903,0.903,0.90295,0.90295,136100000.0
2009-10-23 05:48:00,0.90295,0.90295,0.90295,0.90295,69600000.0
2009-10-23 05:49:00,0.90295,0.90295,0.90285,0.90295,262800000.0
2009-10-23 05:50:00,0.90295,0.90295,0.90285,0.9029,84100000.0
2009-10-23 05:51:00,0.9029,0.9029,0.90285,0.9029,294600001.0
2009-10-23 05:52:00,0.9029,0.903,0.9029,0.90295,165100000.0
2009-10-23 05:53:00,0.90295,0.90325,0.90295,0.9032,286000000.0
2009-10-23 05:54:00,0.90325,0.90325,0.9031,0.9032,95800000.0
2009-10-23 05:55:00,0.90315,0.9032,0.90315,0.9032,119200000.0
2009-10-23 05:56:00,0.9032,0.9032,0.90305,0.9031,240400000.0
2009-10-23 05:57:00,0.9031,0.9031,0.903,0.90305,139900000.0
2009-10-23 05:58:00,0.90305,0.9031,0.903,0.90305,175000000.0
2009-10-23 05:59:00,0.90305,0.90305,0.90295,0.90295,542300000.0
2009-10-23 06:00:00,0.90295,0.903,0.9029,0.90295,194600000.0
2009-10-23 06:01:00,0.90295,0.90295,0.90295,0.90295,233600000.0
2009-10-23 06:02:00,0.903,0.9031,0.90295,0.90305,521599999.0
2009-10-23 06:03:00,0.90305,0.90305,0.90305,0.90305,221000000.0
2009-10-23 06:04:00,0.90305,0.90305,0.90305,0.90305,282800000.0
2009-10-23 06:05:00,0.90305,0.9031,0.90305,0.9031,294300000.0
2009-10-23 06:06:00,0.90315,0.90315,0.90305,0.90305,202400000.0
2009-10-23 06:07:00,0.90305,0.90315,0.90305,0.9031,305200000.0
2009-10-23 06:08:00,0.9031,0.9031,0.90305,0.90305,143600000.0
2009-10-23 06:09:00,0.90305,0.90305,0.90295,0.90295,165600000.0
2009-10-23 06:10:00,0.90295,0.90295,0.9029,0.90295,262800000.0
2009-10-23 06:11:00,0.9029,0.9029,0.90285,0.9029,263900000.0
2009-10-23 06:12:00,0.9029,0.9029,0.90285,0.90285,66400000.0
2009-10-23 06:13:00,0.90285,0.90285,0.90285,0.90285,323500000.0
2009-10-23 06:14:00,0.90285,0.90285,0.9028,0.90285,272600000.0
2009-10-23 06:15:00,0.90285,0.90285,0.90285,0.90285,56400000.0
2009-10-23 06:16:00,0.90285,0.90285,0.9028,0.90285,275300000.0
2009-10-23 06:17:00,0.90285,0.90285,0.9028,0.90285,112100000.0
2009-10-23 06:18:00,0.90285,0.90285,0.90275,0.9028,195200000.0
2009-10-23 06:19:00,0.9028,0.90295,0.90275,0.90295,450199999.0
2009-10-23 06:20:00,0.90295,0.90295,0.90295,0.90295,94400000.0
2009-10-23 06:21:00,0.90295,0.903,0.90295,0.903,187900000.0
2009-10-23 06:22:00,0.903,0.903,0.90295,0.90295,121600000.0
2009-10-23 06:23:00,0.90295,0.90305,0.90295,0.90295,225899999.0
2009-10-23 06:24:00,0.90295,0.90305,0.90295,0.90305,338200000.0
2009-10-23 06:25:00,0.90305,0.90305,0.90295,0.903,607100000.0
2009-10-23 06:26:00,0.903,0.90315,0.903,0.9031,310300000.0
2009-10-23 06:27:00,0.9031,0.90315,0.90305,0.9031,297500000.0
2009-10-23 06:28:00,0.9031,0.90315,0.9029,0.9029,366700000.0
2009-10-23 06:29:00,0.9029,0.90295,0.9029,0.9029,136800000.0
2009-10-23 06:30:00,0.9029,0.9029,0.90275,0.90285,371700000.0
2009-10-23 06:31:00,0.90285,0.90285,0.90285,0.90285,181300000.0
2009-10-23 06:32:00,0.9029,0.90295,0.9029,0.90295,111300000.0
2009-10-23 06:33:00,0.90295,0.90295,0.9028,0.9029,228600000.0
2009-10-23 06:34:00,0.9029,0.90295,0.90285,0.90285,243800000.0
2009-10-23 06:35:00,0.90285,0.9029,0.90285,0.9029,286100000.0
2009-10-23 06:36:00,0.90285,0.9029,0.90285,0.90285,119200000.0
2009-10-23 06:37:00,0.90285,0.9029,0.90285,0.90285,58600000.0
2009-10-23 06:38:00,0.90285,0.90285,0.9028,0.90285,246500000.0
2009-10-23 06:39:00,0.90285,0.90285,0.9027,0.90275,62500000.0
2009-10-23 06:40:00,0.90265,0.90265,0.90265,0.90265,31500000.0
2009-10-23 06:41:00,0.90265,0.90265,0.90255,0.90255,178200000.0
2009-10-23 06:42:00,0.90255,0.90255,0.90255,0.90255,19100000.0
2009-10-23 06:43:00,0.90255,0.90255,0.90255,0.90255,35900000.0
2009-10-23 06:44:00,0.90255,0.9026,0.90255,0.90255,250400000.0
2009-10-23 06:45:00,0.90255,0.9027,0.90255,0.90265,242900000.0
2009-10-23 06:46:00,0.90265,0.9027,0.90255,0.90255,275800000.0
2009-10-23 06:47:00,0.90255,0.90255,0.90255,0.90255,29200000.0
2009-10-23 06:48:00,0.90255,0.90255,0.9025,0.9025,22400000.0
2009-10-23 06:49:00,0.9025,0.90255,0.90225,0.90245,286400001.0
2009-10-23 06:50:00,0.90245,0.90245,0.90235,0.90245,504100001.0
2009-10-23 06:51:00,0.90245,0.9025,0.9024,0.90245,604600000.0
2009-10-23 06:52:00,0.90245,0.90245,0.9024,0.9024,275400000.0
2009-10-23 06:53:00,0.9024,0.9025,0.9024,0.9025,315200000.0
2009-10-23 06:54:00,0.9025,0.9025,0.90225,0.90225,454599998.0
2009-10-23 06:55:00,0.90225,0.9023,0.902,0.90205,712699999.0
2009-10-23 06:56:00,0.90205,0.90215,0.90205,0.9021,395900000.0
2009-10-23 06:57:00,0.9021,0.90235,0.9021,0.9023,168100000.0
2009-10-23 06:58:00,0.9023,0.9025,0.9023,0.9025,154000000.0
2009-10-23 06:59:00,0.9025,0.90275,0.90245,0.90275,344800003.0
2009-10-23 07:00:00,0.90275,0.90275,0.90255,0.9026,217200000.0
2009-10-23 07:01:00,0.90265,0.90265,0.9025,0.90255,427500001.0
2009-10-23 07:02:00,0.90255,0.90275,0.90255,0.9027,575600000.0
2009-10-23 07:03:00,0.9027,0.9027,0.9026,0.9026,282500000.0
2009-10-23 07:04:00,0.9026,0.9027,0.9026,0.9026,96300000.0
2009-10-23 07:05:00,0.9026,0.9027,0.9026,0.9026,296400000.0
2009-10-23 07:06:00,0.90265,0.9027,0.9026,0.9026,381700000.0
2009-10-23 07:07:00,0.9026,0.90275,0.9026,0.90275,295500000.0
2009-10-23 07:08:00,0.90275,0.90275,0.90265,0.90265,219500000.0
2009-10-23 07:09:00,0.90265,0.90275,0.90265,0.90275,270400000.0
2009-10-23 07:10:00,0.90275,0.9028,0.9027,0.9027,73000000.0
2009-10-23 07:11:00,0.9027,0.90275,0.9026,0.9026,430300002.0
2009-10-23 07:12:00,0.9026,0.90265,0.9026,0.9026,415400000.0
2009-10-23 07:13:00,0.9026,0.9027,0.9026,0.9027,347100000.0
2009-10-23 07:14:00,0.9027,0.90275,0.90265,0.90265,735600001.0
2009-10-23 07:15:00,0.90265,0.9027,0.9025,0.9027,673000000.0
2009-10-23 07:16:00,0.9027,0.90285,0.9027,0.90275,306700000.0
2009-10-23 07:17:00,0.90275,0.90275,0.9027,0.9027,101100000.0
2009-10-23 07:18:00,0.90275,0.9028,0.90265,0.9028,425600000.0
2009-10-23 07:19:00,0.9028,0.90305,0.9027,0.903,563900000.0
2009-10-23 07:20:00,0.903,0.90305,0.9028,0.9028,713900000.0
2009-10-23 07:21:00,0.9028,0.9029,0.9028,0.90285,391400000.0
2009-10-23 07:22:00,0.90285,0.9029,0.90275,0.90285,263699999.0
2009-10-23 07:23:00,0.90285,0.90295,0.90275,0.90295,697600001.0
2009-10-23 07:24:00,0.90295,0.90305,0.90285,0.90305,503400000.0
2009-10-23 07:25:00,0.90305,0.90305,0.9026,0.9027,684200000.0
2009-10-23 07:26:00,0.9027,0.9028,0.90255,0.9027,968000000.0
2009-10-23 07:27:00,0.9027,0.9027,0.90265,0.90265,414900000.0
2009-10-23 07:28:00,0.90265,0.90285,0.9026,0.90285,429600000.0
2009-10-23 07:29:00,0.90285,0.90315,0.90285,0.90315,445100000.0
2009-10-23 07:30:00,0.90315,0.90315,0.903,0.90315,236900000.0
2009-10-23 07:31:00,0.9031,0.9032,0.90285,0.90285,560000000.0
2009-10-23 07:32:00,0.90285,0.90285,0.9028,0.90285,358600000.0
2009-10-23 07:33:00,0.90285,0.90315,0.90285,0.90315,518100000.0
2009-10-23 07:34:00,0.90315,0.90315,0.903,0.90315,620000000.0
2009-10-23 07:35:00,0.90315,0.90315,0.90295,0.903,438300004.0
2009-10-23 07:36:00,0.903,0.90305,0.903,0.90305,402200000.0
2009-10-23 07:37:00,0.90305,0.90305,0.90295,0.90305,510300001.0
2009-10-23 07:38:00,0.903,0.9031,0.903,0.90305,224700007.0
2009-10-23 07:39:00,0.90305,0.90315,0.90305,0.9031,287300000.0
2009-10-23 07:40:00,0.9031,0.9032,0.90305,0.9032,595200000.0
2009-10-23 07:41:00,0.9032,0.9034,0.9032,0.90325,364200000.0
2009-10-23 07:42:00,0.90325,0.90335,0.903,0.903,581200000.0
2009-10-23 07:43:00,0.903,0.90315,0.9028,0.9028,652200000.0
2009-10-23 07:44:00,0.9028,0.90295,0.9026,0.90285,522700000.0
2009-10-23 07:45:00,0.90285,0.90295,0.90275,0.9028,338200000.0
2009-10-23 07:46:00,0.90275,0.9029,0.90275,0.90285,79400000.0
2009-10-23 07:47:00,0.90285,0.90295,0.90275,0.9029,498400000.0
2009-10-23 07:48:00,0.90295,0.903,0.90285,0.9029,212500000.0
2009-10-23 07:49:00,0.9029,0.903,0.9029,0.903,276500000.0
2009-10-23 07:50:00,0.903,0.90305,0.90285,0.90285,312400000.0
2009-10-23 07:51:00,0.90285,0.90295,0.90285,0.90285,261400001.0
2009-10-23 07:52:00,0.9028,0.9028,0.90235,0.9025,717100000.0
2009-10-23 07:53:00,0.9025,0.9025,0.90235,0.90245,568500000.0
2009-10-23 07:54:00,0.90245,0.9025,0.9024,0.90245,415800000.0
2009-10-23 07:55:00,0.90245,0.90245,0.9024,0.9024,154000000.0
2009-10-23 07:56:00,0.9024,0.90255,0.9024,0.9025,487900001.0
2009-10-23 07:57:00,0.9025,0.90255,0.90245,0.9025,211700000.0
2009-10-23 07:58:00,0.90245,0.9026,0.9024,0.9026,199900000.0
2009-10-23 07:59:00,0.9026,0.9027,0.90255,0.9026,137800000.0
2009-10-23 08:00:00,0.9026,0.90265,0.90235,0.90265,358900000.0
2009-10-23 08:01:00,0.9027,0.90275,0.90265,0.9027,144400000.0
2009-10-23 08:02:00,0.90265,0.90275,0.90265,0.90275,236400000.0
2009-10-23 08:03:00,0.90275,0.9028,0.90265,0.90265,327700000.0
2009-10-23 08:04:00,0.90265,0.9027,0.90255,0.90255,297800000.0
2009-10-23 08:05:00,0.9026,0.9026,0.90205,0.9022,985699997.0
2009-10-23 08:06:00,0.9022,0.90225,0.9021,0.9022,221499999.0
2009-10-23 08:07:00,0.9021,0.9023,0.90205,0.90225,348600001.0
2009-10-23 08:08:00,0.90225,0.90225,0.9021,0.9021,615600002.0
2009-10-23 08:09:00,0.90215,0.9023,0.90215,0.9023,325100000.0
2009-10-23 08:10:00,0.9023,0.90255,0.90225,0.90255,463099999.0
2009-10-23 08:11:00,0.90255,0.9026,0.9025,0.9026,359800000.0
2009-10-23 08:12:00,0.9026,0.90275,0.9026,0.90265,648400000.0
2009-10-23 08:13:00,0.90265,0.9028,0.90265,0.90265,386000000.0
2009-10-23 08:14:00,0.90265,0.9027,0.9025,0.9027,294800001.0
2009-10-23 08:15:00,0.9027,0.90275,0.9024,0.9025,428399999.0
2009-10-23 08:16:00,0.9025,0.9025,0.90235,0.90245,577300000.0
2009-10-23 08:17:00,0.90245,0.90265,0.90245,0.9026,609600000.0
2009-10-23 08:18:00,0.9026,0.9026,0.9022,0.90225,671200000.0
2009-10-23 08:19:00,0.9022,0.90225,0.9021,0.90225,619600002.0
2009-10-23 08:20:00,0.90225,0.90235,0.9022,0.90235,830600001.0
2009-10-23 08:21:00,0.90235,0.90245,0.90235,0.90245,471800000.0
2009-10-23 08:22:00,0.90245,0.90245,0.90235,0.90235,848500000.0
2009-10-23 08:23:00,0.90235,0.9025,0.9021,0.90215,1125999999.0
2009-10-23 08:24:00,0.9022,0.9022,0.90185,0.90195,1069100007.0
2009-10-23 08:25:00,0.90195,0.90225,0.90195,0.90215,991100002.0
2009-10-23 08:26:00,0.90215,0.90225,0.90205,0.90225,819300000.0
2009-10-23 08:27:00,0.90225,0.9027,0.90225,0.90255,764900002.0
2009-10-23 08:28:00,0.90255,0.90265,0.90195,0.902,837400001.0
2009-10-23 08:29:00,0.902,0.90215,0.90195,0.902,859099998.0
2009-10-23 08:30:00,0.902,0.902,0.9018,0.9019,838200001.0
2009-10-23 08:31:00,0.902,0.9023,0.90195,0.9022,847400000.0
2009-10-23 08:32:00,0.9022,0.90225,0.9021,0.90225,534600001.0
2009-10-23 08:33:00,0.90225,0.9023,0.90225,0.9023,355000000.0
2009-10-23 08:34:00,0.90225,0.9024,0.90225,0.9024,490800001.0
2009-10-23 08:35:00,0.9024,0.90245,0.90215,0.90215,776400000.0
2009-10-23 08:36:00,0.90215,0.90215,0.9018,0.90185,767499999.0
2009-10-23 08:37:00,0.90185,0.9019,0.9018,0.90185,656900000.0
2009-10-23 08:38:00,0.90185,0.9019,0.9018,0.90185,762200000.0
2009-10-23 08:39:00,0.90185,0.90185,0.90165,0.90165,843700000.0
2009-10-23 08:40:00,0.90165,0.9017,0.90095,0.9011,711400000.0
2009-10-23 08:41:00,0.9011,0.9012,0.90095,0.9011,843100000.0
2009-10-23 08:42:00,0.9011,0.9014,0.9005,0.90065,1164500003.0
2009-10-23 08:43:00,0.90065,0.90105,0.90065,0.901,1173500003.0
2009-10-23 08:44:00,0.901,0.9013,0.901,0.9011,665000001.0
2009-10-23 08:45:00,0.9011,0.90125,0.901,0.9012,689000002.0
2009-10-23 08:46:00,0.9012,0.9013,0.9012,0.90125,411500000.0
2009-10-23 08:47:00,0.90125,0.90125,0.9009,0.901,832900000.0
2009-10-23 08:48:00,0.901,0.9011,0.90085,0.9009,557499999.0
2009-10-23 08:49:00,0.90095,0.9013,0.9009,0.9013,564900000.0
2009-10-23 08:50:00,0.9013,0.9014,0.90125,0.9014,552400002.0
2009-10-23 08:51:00,0.9014,0.9017,0.9014,0.9017,762500000.0
2009-10-23 08:52:00,0.9017,0.90185,0.9016,0.90175,1194999999.0
2009-10-23 08:53:00,0.90185,0.90195,0.9017,0.90175,547900000.0
2009-10-23 08:54:00,0.90175,0.90175,0.90145,0.9016,814499999.0
2009-10-23 08:55:00,0.9016,0.9016,0.9015,0.9015,434200000.0
2009-10-23 08:56:00,0.9015,0.90175,0.90145,0.90155,831299999.0
2009-10-23 08:57:00,0.90155,0.90155,0.90105,0.90115,1076400002.0
2009-10-23 08:58:00,0.90115,0.90155,0.90115,0.9015,875500004.0
2009-10-23 08:59:00,0.9015,0.9017,0.90135,0.9016,831300000.0
2009-10-23 09:00:00,0.9016,0.9017,0.9015,0.9016,830600003.0
2009-10-23 09:01:00,0.9016,0.9019,0.90155,0.90175,1092799999.0
2009-10-23 09:02:00,0.90175,0.90175,0.90135,0.9014,873799996.0
2009-10-23 09:03:00,0.9014,0.9015,0.90125,0.90145,867300004.0
2009-10-23 09:04:00,0.90145,0.9016,0.90115,0.90115,855500001.0
2009-10-23 09:05:00,0.90115,0.9013,0.9011,0.9012,583900000.0
2009-10-23 09:06:00,0.9012,0.9013,0.9011,0.9012,980300004.0
2009-10-23 09:07:00,0.9012,0.9015,0.9012,0.9014,648200002.0
2009-10-23 09:08:00,0.9014,0.9015,0.9013,0.9015,839200001.0
2009-10-23 09:09:00,0.9015,0.90155,0.90135,0.90145,738900000.0
2009-10-23 09:10:00,0.90145,0.90155,0.90135,0.9015,921299997.0
2009-10-23 09:11:00,0.9015,0.90155,0.9013,0.90135,352500000.0
2009-10-23 09:12:00,0.90135,0.9015,0.90135,0.9015,486799999.0
2009-10-23 09:13:00,0.90155,0.9017,0.90155,0.90165,611700001.0
2009-10-23 09:14:00,0.90165,0.90165,0.9012,0.90125,525899999.0
2009-10-23 09:15:00,0.90125,0.9014,0.9011,0.9011,587500000.0
2009-10-23 09:16:00,0.90115,0.9014,0.90115,0.9014,555699999.0
2009-10-23 09:17:00,0.9014,0.9015,0.90095,0.90095,860299998.0
2009-10-23 09:18:00,0.90095,0.9011,0.90095,0.9011,499800000.0
2009-10-23 09:19:00,0.9011,0.9012,0.90105,0.9012,831800000.0
2009-10-23 09:20:00,0.9012,0.9012,0.90115,0.9012,391500000.0
2009-10-23 09:21:00,0.9012,0.9012,0.90095,0.90095,786300001.0
2009-10-23 09:22:00,0.90095,0.901,0.90095,0.901,503700002.0
2009-10-23 09:23:00,0.901,0.90115,0.901,0.90115,588300003.0
2009-10-23 09:24:00,0.90115,0.90115,0.90105,0.90105,338999999.0
2009-10-23 09:25:00,0.90105,0.9011,0.9009,0.9009,624900001.0
2009-10-23 09:26:00,0.9009,0.90095,0.90085,0.90085,497700000.0
2009-10-23 09:27:00,0.90085,0.9009,0.90075,0.90085,962300001.0
2009-10-23 09:28:00,0.90085,0.90085,0.90025,0.90025,815900001.0
2009-10-23 09:29:00,0.90025,0.9007,0.90025,0.90055,1099099996.0
2009-10-23 09:30:00,0.90055,0.90105,0.90055,0.90085,996000001.0
2009-10-23 09:31:00,0.9009,0.901,0.90075,0.90095,496999999.0
2009-10-23 09:32:00,0.90095,0.90095,0.90075,0.9008,594100000.0
2009-10-23 09:33:00,0.9008,0.901,0.9008,0.90095,676800000.0
2009-10-23 09:34:00,0.90095,0.90095,0.9007,0.9007,269700000.0
2009-10-23 09:35:00,0.9007,0.9013,0.9007,0.9013,834600002.0
2009-10-23 09:36:00,0.9013,0.90175,0.9013,0.90165,827299999.0
2009-10-23 09:37:00,0.90165,0.90165,0.9007,0.9009,978699999.0
2009-10-23 09:38:00,0.9009,0.9011,0.9009,0.901,752400000.0
2009-10-23 09:39:00,0.901,0.9012,0.901,0.9011,540799999.0
2009-10-23 09:40:00,0.90115,0.90115,0.90085,0.90095,261199999.0
2009-10-23 09:41:00,0.90095,0.9011,0.9008,0.90085,660600000.0
2009-10-23 09:42:00,0.9008,0.90105,0.90075,0.90105,430100000.0
2009-10-23 09:43:00,0.90105,0.90105,0.90085,0.9009,1056699999.0
2009-10-23 09:44:00,0.9009,0.901,0.9009,0.9009,962300001.0
2009-10-23 09:45:00,0.9009,0.90095,0.9006,0.9006,579900000.0
2009-10-23 09:46:00,0.9006,0.9006,0.90025,0.90045,1091799999.0
2009-10-23 09:47:00,0.90035,0.9004,0.90025,0.9004,825200003.0
2009-10-23 09:48:00,0.9004,0.90055,0.90035,0.9005,610300000.0
2009-10-23 09:49:00,0.90055,0.9007,0.90035,0.90065,853400001.0
2009-10-23 09:50:00,0.90065,0.9009,0.90065,0.9009,622999999.0
2009-10-23 09:51:00,0.9009,0.90095,0.90085,0.90085,558400000.0
2009-10-23 09:52:00,0.90085,0.90095,0.90085,0.9009,784300000.0
2009-10-23 09:53:00,0.9009,0.9012,0.9009,0.90095,412999999.0
2009-10-23 09:54:00,0.90095,0.90105,0.90085,0.90085,504499998.0
2009-10-23 09:55:00,0.90085,0.9009,0.9007,0.90075,701200000.0
2009-10-23 09:56:00,0.9008,0.90095,0.9006,0.9006,703000003.0
2009-10-23 09:57:00,0.9006,0.90075,0.90055,0.9006,921599998.0
2009-10-23 09:58:00,0.9006,0.90065,0.9005,0.90055,924400001.0
2009-10-23 09:59:00,0.90055,0.90085,0.90055,0.90085,580500000.0
2009-10-23 10:00:00,0.90085,0.90085,0.9003,0.90035,628400000.0
2009-10-23 10:01:00,0.90035,0.9006,0.9003,0.9006,803200002.0
2009-10-23 10:02:00,0.9006,0.90075,0.9004,0.90045,677399998.0
2009-10-23 10:03:00,0.90045,0.90065,0.90035,0.90065,996500001.0
2009-10-23 10:04:00,0.90065,0.90065,0.9005,0.90055,786700001.0
2009-10-23 10:05:00,0.90055,0.90125,0.9005,0.90105,1308599999.0
2009-10-23 10:06:00,0.90105,0.90135,0.901,0.9012,1194800000.0
2009-10-23 10:07:00,0.9012,0.90145,0.9012,0.9014,862200000.0
2009-10-23 10:08:00,0.9014,0.90165,0.90135,0.90155,882400001.0
2009-10-23 10:09:00,0.9015,0.9019,0.9015,0.9015,930599999.0
2009-10-23 10:10:00,0.9015,0.902,0.90145,0.90195,961100001.0
2009-10-23 10:11:00,0.90195,0.902,0.90185,0.90185,607000000.0
2009-10-23 10:12:00,0.90185,0.90195,0.9018,0.90195,686600001.0
2009-10-23 10:13:00,0.90195,0.9025,0.90195,0.9023,852100000.0
2009-10-23 10:14:00,0.90235,0.9026,0.9023,0.9024,866899998.0
2009-10-23 10:15:00,0.9024,0.9024,0.90205,0.90225,833099997.0
2009-10-23 10:16:00,0.90225,0.9026,0.90225,0.9023,695999999.0
2009-10-23 10:17:00,0.9023,0.9027,0.9022,0.9026,442000000.0
2009-10-23 10:18:00,0.9026,0.9026,0.9023,0.90235,633400001.0
2009-10-23 10:19:00,0.90235,0.9031,0.9023,0.9031,746199999.0
2009-10-23 10:20:00,0.9031,0.90315,0.9028,0.903,739500000.0
2009-10-23 10:21:00,0.903,0.90305,0.9027,0.90275,984800001.0
2009-10-23 10:22:00,0.9028,0.9031,0.90275,0.90285,1162399998.0
2009-10-23 10:23:00,0.9029,0.90335,0.9029,0.90335,937200001.0
2009-10-23 10:24:00,0.90335,0.90335,0.90315,0.90325,648100000.0
2009-10-23 10:25:00,0.90325,0.9035,0.90305,0.9031,1190999999.0
2009-10-23 10:26:00,0.9031,0.9034,0.903,0.90305,1146499998.0
2009-10-23 10:27:00,0.90305,0.90345,0.903,0.9034,842300005.0
2009-10-23 10:28:00,0.90335,0.9034,0.90315,0.90315,770300001.0
2009-10-23 10:29:00,0.90315,0.9038,0.9031,0.9038,592300000.0
2009-10-23 10:30:00,0.9038,0.91055,0.9038,0.9105,792899998.0
2009-10-23 10:31:00,0.91015,0.9105,0.9094,0.91025,649500000.0
2009-10-23 10:32:00,0.91025,0.9112,0.91015,0.9112,1032800001.0
2009-10-23 10:33:00,0.9112,0.9112,0.91045,0.9105,1076499996.0
2009-10-23 10:34:00,0.9105,0.91065,0.90975,0.90975,766400000.0
2009-10-23 10:35:00,0.90975,0.91055,0.9095,0.91025,1037800001.0
2009-10-23 10:36:00,0.91025,0.9108,0.91025,0.9108,1090100001.0
2009-10-23 10:37:00,0.9108,0.9108,0.91015,0.91015,687500000.0
2009-10-23 10:38:00,0.91005,0.91015,0.90985,0.90985,843300000.0
2009-10-23 10:39:00,0.90985,0.91025,0.90945,0.91025,1090900000.0
2009-10-23 10:40:00,0.9102,0.9102,0.9096,0.91015,1024200000.0
2009-10-23 10:41:00,0.91015,0.911,0.9101,0.911,868900001.0
2009-10-23 10:42:00,0.911,0.9118,0.911,0.9113,1300300003.0
2009-10-23 10:43:00,0.9113,0.9115,0.9112,0.91125,725900000.0
2009-10-23 10:44:00,0.91125,0.9121,0.91105,0.9121,861500000.0
2009-10-23 10:45:00,0.9121,0.9134,0.9121,0.913,954200000.0
2009-10-23 10:46:00,0.913,0.91345,0.913,0.9133,1042199996.0
2009-10-23 10:47:00,0.91325,0.9133,0.9127,0.91275,917600000.0
2009-10-23 10:48:00,0.91275,0.91275,0.9122,0.9124,959199999.0
2009-10-23 10:49:00,0.9124,0.913,0.9124,0.91285,719100000.0
2009-10-23 10:50:00,0.91285,0.91325,0.9126,0.91325,905600003.0
2009-10-23 10:51:00,0.9132,0.91325,0.9128,0.91285,840300003.0
2009-10-23 10:52:00,0.9128,0.9131,0.9128,0.9129,690499999.0
2009-10-23 10:53:00,0.9129,0.91315,0.91275,0.9131,459600000.0
2009-10-23 10:54:00,0.9131,0.91315,0.91295,0.91295,850899999.0
2009-10-23 10:55:00,0.913,0.91305,0.91295,0.91295,983399999.0
2009-10-23 10:56:00,0.91295,0.9137,0.9129,0.9137,988100000.0
2009-10-23 10:57:00,0.9137,0.9139,0.9134,0.9134,678300000.0
2009-10-23 10:58:00,0.9134,0.9143,0.9133,0.91405,878099998.0
2009-10-23 10:59:00,0.91405,0.9146,0.91405,0.9143,850299997.0
2009-10-23 11:00:00,0.91425,0.91425,0.91395,0.91405,865299999.0
2009-10-23 11:01:00,0.91405,0.91405,0.9134,0.91345,735699999.0
2009-10-23 11:02:00,0.91345,0.9142,0.91335,0.9141,983300000.0
2009-10-23 11:03:00,0.9141,0.9154,0.9141,0.91515,1263199999.0
2009-10-23 11:04:00,0.91515,0.91515,0.91465,0.9151,1054300001.0
2009-10-23 11:05:00,0.91505,0.91565,0.91505,0.9155,1025600001.0
2009-10-23 11:06:00,0.91545,0.91555,0.9152,0.91545,1023199998.0
2009-10-23 11:07:00,0.9155,0.9156,0.9149,0.91495,1001899999.0
2009-10-23 11:08:00,0.91495,0.91505,0.9146,0.9146,838000000.0
2009-10-23 11:09:00,0.9146,0.9148,0.91445,0.9147,704400002.0
2009-10-23 11:10:00,0.9147,0.9152,0.9147,0.91475,879900000.0
2009-10-23 11:11:00,0.91475,0.9152,0.91475,0.9151,581599999.0
2009-10-23 11:12:00,0.9151,0.9151,0.9147,0.91475,753200001.0
2009-10-23 11:13:00,0.91475,0.91495,0.91475,0.9149,693999999.0
2009-10-23 11:14:00,0.91485,0.915,0.9146,0.91465,942799999.0
2009-10-23 11:15:00,0.91465,0.91505,0.91465,0.9149,1022199999.0
2009-10-23 11:16:00,0.9149,0.9152,0.91485,0.9152,626500000.0
2009-10-23 11:17:00,0.9152,0.9158,0.91515,0.91555,815700000.0
2009-10-23 11:18:00,0.91555,0.9157,0.9154,0.91555,983999998.0
2009-10-23 11:19:00,0.9155,0.91565,0.91525,0.91545,603700001.0
2009-10-23 11:20:00,0.9155,0.91555,0.9153,0.9153,712600000.0
2009-10-23 11:21:00,0.9153,0.91535,0.91495,0.91495,808100000.0
2009-10-23 11:22:00,0.91495,0.91505,0.91485,0.91505,798600003.0
2009-10-23 11:23:00,0.91505,0.91535,0.91505,0.91505,761600001.0
2009-10-23 11:24:00,0.91505,0.9155,0.91505,0.9155,758100001.0
2009-10-23 11:25:00,0.9155,0.9157,0.91535,0.91535,477000000.0
2009-10-23 11:26:00,0.91535,0.91555,0.91515,0.9154,714200000.0
2009-10-23 11:27:00,0.9154,0.9155,0.9153,0.91535,730399999.0
2009-10-23 11:28:00,0.91535,0.91535,0.91525,0.9153,544600003.0
2009-10-23 11:29:00,0.9153,0.9153,0.91495,0.91495,537499997.0
2009-10-23 11:30:00,0.91495,0.91505,0.91445,0.9145,888400000.0
2009-10-23 11:31:00,0.9145,0.91455,0.91425,0.91445,978800005.0
2009-10-23 11:32:00,0.91445,0.9152,0.91445,0.91515,656800000.0
2009-10-23 11:33:00,0.91515,0.9152,0.91505,0.9152,388600000.0
2009-10-23 11:34:00,0.9152,0.91565,0.9152,0.91565,746499999.0
2009-10-23 11:35:00,0.91565,0.91605,0.9156,0.91605,436999999.0
2009-10-23 11:36:00,0.91605,0.9166,0.91605,0.91645,1202099996.0
2009-10-23 11:37:00,0.91655,0.9168,0.91655,0.9167,832300000.0
2009-10-23 11:38:00,0.9167,0.9172,0.91665,0.9169,780299998.0
2009-10-23 11:39:00,0.91695,0.91765,0.91675,0.9175,928400001.0
2009-10-23 11:40:00,0.91745,0.9178,0.9172,0.91725,1158700002.0
2009-10-23 11:41:00,0.9172,0.91725,0.917,0.91715,837499999.0
2009-10-23 11:42:00,0.91715,0.9176,0.91705,0.91745,746600002.0
2009-10-23 11:43:00,0.91745,0.91785,0.9173,0.91745,792299999.0
2009-10-23 11:44:00,0.91745,0.91745,0.91715,0.9172,627600003.0
2009-10-23 11:45:00,0.91715,0.9172,0.9169,0.91695,855199999.0
2009-10-23 11:46:00,0.91695,0.917,0.9167,0.91695,1105100000.0
2009-10-23 11:47:00,0.91695,0.9172,0.9168,0.91685,483700001.0
2009-10-23 11:48:00,0.9169,0.9169,0.91665,0.91665,829200002.0
2009-10-23 11:49:00,0.91665,0.9167,0.9166,0.91665,713999999.0
2009-10-23 11:50:00,0.9167,0.9168,0.9166,0.9167,777299999.0
2009-10-23 11:51:00,0.91665,0.9167,0.9166,0.91665,475899996.0
2009-10-23 11:52:00,0.91665,0.9167,0.91645,0.91645,506700001.0
2009-10-23 11:53:00,0.91645,0.91655,0.9164,0.91645,985500000.0
2009-10-23 11:54:00,0.91645,0.9167,0.91645,0.9166,617200001.0
2009-10-23 11:55:00,0.9166,0.91665,0.9163,0.9163,381000000.0
2009-10-23 11:56:00,0.9163,0.9163,0.9155,0.91575,1028799998.0
2009-10-23 11:57:00,0.91575,0.91575,0.9156,0.91565,797400004.0
2009-10-23 11:58:00,0.91565,0.91565,0.91545,0.91555,1303800007.0
2009-10-23 11:59:00,0.9156,0.9157,0.91545,0.91555,1073400005.0
2009-10-23 12:00:00,0.91555,0.91565,0.915,0.91505,1054200002.0
2009-10-23 12:01:00,0.91505,0.91515,0.9148,0.91485,390000000.0
2009-10-23 12:02:00,0.91485,0.9151,0.91485,0.915,1123000003.0
2009-10-23 12:03:00,0.915,0.91515,0.9149,0.91515,1103400002.0
2009-10-23 12:04:00,0.91515,0.91615,0.91495,0.91615,1129900001.0
2009-10-23 12:05:00,0.91615,0.91615,0.91575,0.91595,848200002.0
2009-10-23 12:06:00,0.91595,0.9161,0.9159,0.91605,579600000.0
2009-10-23 12:07:00,0.91605,0.91605,0.9158,0.91585,473400000.0
2009-10-23 12:08:00,0.91585,0.91605,0.91575,0.9159,775700001.0
2009-10-23 12:09:00,0.9159,0.9159,0.9158,0.9159,812399996.0
2009-10-23 12:10:00,0.9159,0.9159,0.9154,0.9154,613300003.0
2009-10-23 12:11:00,0.9154,0.91575,0.91535,0.9154,1058899997.0
2009-10-23 12:12:00,0.91545,0.9157,0.91545,0.91565,674600001.0
2009-10-23 12:13:00,0.91565,0.916,0.9156,0.916,958100004.0
2009-10-23 12:14:00,0.916,0.91615,0.916,0.91615,952000002.0
2009-10-23 12:15:00,0.91615,0.91615,0.91605,0.9161,588100000.0
2009-10-23 12:16:00,0.9161,0.9162,0.9161,0.91615,629500004.0
2009-10-23 12:17:00,0.91615,0.91625,0.91615,0.9162,646099998.0
2009-10-23 12:18:00,0.9162,0.9162,0.91615,0.9162,277100000.0
2009-10-23 12:19:00,0.9162,0.9163,0.91605,0.91605,488800000.0
2009-10-23 12:20:00,0.916,0.91615,0.9159,0.91605,741699999.0
2009-10-23 12:21:00,0.91605,0.9162,0.91595,0.916,728400005.0
2009-10-23 12:22:00,0.916,0.9165,0.916,0.91625,643399997.0
2009-10-23 12:23:00,0.91625,0.91625,0.91585,0.91585,489500000.0
2009-10-23 12:24:00,0.91595,0.91595,0.91575,0.91575,710199998.0
2009-10-23 12:25:00,0.91575,0.91575,0.91555,0.91555,190300000.0
2009-10-23 12:26:00,0.91555,0.91575,0.91555,0.91575,317300000.0
2009-10-23 12:27:00,0.91575,0.9158,0.9155,0.9155,463100001.0
2009-10-23 12:28:00,0.9155,0.91555,0.91535,0.91535,749299997.0
2009-10-23 12:29:00,0.91535,0.91535,0.9152,0.91525,626300000.0
2009-10-23 12:30:00,0.9153,0.91545,0.915,0.91545,841999997.0
2009-10-23 12:31:00,0.91545,0.91575,0.91535,0.91575,312700000.0
2009-10-23 12:32:00,0.9158,0.91615,0.9157,0.916,937599997.0
2009-10-23 12:33:00,0.91615,0.9163,0.916,0.91605,883000001.0
2009-10-23 12:34:00,0.91605,0.9162,0.91595,0.91615,795500002.0
2009-10-23 12:35:00,0.91615,0.9162,0.91575,0.9158,1201500001.0
2009-10-23 12:36:00,0.9158,0.916,0.91575,0.9159,748399999.0
2009-10-23 12:37:00,0.9159,0.9159,0.91555,0.9157,588399996.0
2009-10-23 12:38:00,0.9158,0.9158,0.91535,0.91545,650100001.0
2009-10-23 12:39:00,0.9155,0.9158,0.91545,0.91575,436100003.0
2009-10-23 12:40:00,0.91565,0.916,0.91565,0.9158,770299997.0
2009-10-23 12:41:00,0.9158,0.9158,0.9155,0.91555,893399998.0
2009-10-23 12:42:00,0.91555,0.9162,0.9155,0.916,895099996.0
2009-10-23 12:43:00,0.916,0.91615,0.91575,0.9158,700600001.0
2009-10-23 12:44:00,0.9156,0.91595,0.91555,0.91565,1021499999.0
2009-10-23 12:45:00,0.91565,0.91595,0.91565,0.91585,828799999.0
2009-10-23 12:46:00,0.91585,0.91605,0.91565,0.91605,775199998.0
2009-10-23 12:47:00,0.91605,0.91605,0.91575,0.91575,393799997.0
2009-10-23 12:48:00,0.9158,0.91585,0.9157,0.91585,572700002.0
2009-10-23 12:49:00,0.91585,0.91595,0.9158,0.9159,516200000.0
2009-10-23 12:50:00,0.9159,0.916,0.91585,0.916,143400000.0
2009-10-23 12:51:00,0.916,0.916,0.91585,0.91585,475600001.0
2009-10-23 12:52:00,0.91585,0.9159,0.9158,0.9159,234800001.0
2009-10-23 12:53:00,0.9159,0.9159,0.9158,0.91585,280799998.0
2009-10-23 12:54:00,0.91585,0.9159,0.91575,0.91585,173600000.0
2009-10-23 12:55:00,0.91585,0.91605,0.91585,0.91605,595999999.0
2009-10-23 12:56:00,0.91605,0.9162,0.91595,0.91615,483499998.0
2009-10-23 12:57:00,0.91615,0.91615,0.91605,0.9161,265000001.0
2009-10-23 12:58:00,0.9161,0.91615,0.91595,0.91615,382200002.0
2009-10-23 12:59:00,0.91615,0.91635,0.916,0.91635,490899998.0
2009-10-23 13:00:00,0.91635,0.9169,0.9163,0.91685,1216000003.0
2009-10-23 13:01:00,0.91685,0.9173,0.91685,0.9171,1098200002.0
2009-10-23 13:02:00,0.91715,0.9177,0.91705,0.91725,1578699999.0
2009-10-23 13:03:00,0.91725,0.91745,0.9171,0.9171,1190699998.0
2009-10-23 13:04:00,0.91715,0.91725,0.91705,0.91725,640100002.0
2009-10-23 13:05:00,0.91725,0.91735,0.91715,0.9173,878099999.0
2009-10-23 13:06:00,0.9173,0.9181,0.91725,0.91805,970900007.0
2009-10-23 13:07:00,0.91805,0.91805,0.9177,0.91795,1173800001.0
2009-10-23 13:08:00,0.91785,0.9179,0.91735,0.91755,1252899998.0
2009-10-23 13:09:00,0.91755,0.91765,0.91745,0.9176,520400001.0
2009-10-23 13:10:00,0.9176,0.9177,0.9176,0.9177,1022099999.0
2009-10-23 13:11:00,0.91775,0.9179,0.9177,0.91775,1038199998.0
2009-10-23 13:12:00,0.91775,0.91775,0.9175,0.91775,637699999.0
2009-10-23 13:13:00,0.91775,0.918,0.9177,0.9179,640399999.0
2009-10-23 13:14:00,0.9179,0.91795,0.9178,0.9179,217500000.0
2009-10-23 13:15:00,0.9179,0.9179,0.9177,0.9177,132400000.0
2009-10-23 13:16:00,0.9177,0.9177,0.9173,0.9174,833000001.0
2009-10-23 13:17:00,0.9174,0.9176,0.9173,0.91745,897500002.0
2009-10-23 13:18:00,0.91745,0.9181,0.91735,0.91785,1122299999.0
2009-10-23 13:19:00,0.918,0.9187,0.918,0.9187,772100002.0
2009-10-23 13:20:00,0.9187,0.9187,0.9181,0.91835,747700001.0
2009-10-23 13:21:00,0.91835,0.91845,0.91815,0.9183,923500002.0
2009-10-23 13:22:00,0.9183,0.9183,0.9176,0.9176,842700000.0
2009-10-23 13:23:00,0.9176,0.9181,0.9176,0.9178,736199999.0
2009-10-23 13:24:00,0.9178,0.9183,0.9178,0.91815,854300001.0
2009-10-23 13:25:00,0.91815,0.91835,0.9181,0.9182,889899999.0
2009-10-23 13:26:00,0.9182,0.9183,0.9179,0.9183,883899999.0
2009-10-23 13:27:00,0.91835,0.91865,0.91825,0.91845,1010400002.0
2009-10-23 13:28:00,0.91845,0.91865,0.9184,0.9186,745100000.0
2009-10-23 13:29:00,0.9186,0.9187,0.91855,0.91865,657300001.0
2009-10-23 13:30:00,0.91865,0.91875,0.91855,0.91855,502599998.0
2009-10-23 13:31:00,0.91855,0.91855,0.91845,0.9185,755800012.0
2009-10-23 13:32:00,0.9185,0.91855,0.91815,0.91835,726000006.0
2009-10-23 13:33:00,0.91835,0.91845,0.91835,0.91835,716399999.0
2009-10-23 13:34:00,0.91835,0.9185,0.91835,0.91845,534600000.0
2009-10-23 13:35:00,0.91845,0.9185,0.9183,0.91835,339900000.0
2009-10-23 13:36:00,0.91835,0.9185,0.9182,0.9185,617700001.0
2009-10-23 13:37:00,0.9185,0.9185,0.9181,0.91815,596300001.0
2009-10-23 13:38:00,0.91815,0.91845,0.91815,0.91825,486600001.0
2009-10-23 13:39:00,0.91825,0.91845,0.9182,0.91835,423000000.0
2009-10-23 13:40:00,0.91835,0.91865,0.91835,0.91845,464900001.0
2009-10-23 13:41:00,0.91845,0.91855,0.91835,0.9185,542099998.0
2009-10-23 13:42:00,0.91845,0.9185,0.9183,0.9183,681999996.0
2009-10-23 13:43:00,0.9183,0.9184,0.9183,0.91835,247600000.0
2009-10-23 13:44:00,0.91835,0.9185,0.91835,0.91845,291299999.0
2009-10-23 13:45:00,0.9185,0.91855,0.9183,0.9183,1104000005.0
2009-10-23 13:46:00,0.9183,0.91835,0.91815,0.9182,1091500005.0
2009-10-23 13:47:00,0.9182,0.91825,0.9182,0.91825,532999999.0
2009-10-23 13:48:00,0.91825,0.91825,0.91815,0.91825,750399999.0
2009-10-23 13:49:00,0.91825,0.91825,0.9182,0.91825,557600000.0
2009-10-23 13:50:00,0.91825,0.91845,0.9182,0.9183,954000002.0
2009-10-23 13:51:00,0.91835,0.9184,0.91825,0.9183,486799995.0
2009-10-23 13:52:00,0.91835,0.91855,0.9182,0.9185,818399997.0
2009-10-23 13:53:00,0.9185,0.9185,0.9182,0.9182,783800005.0
2009-10-23 13:54:00,0.9182,0.9182,0.91815,0.91815,535400000.0
2009-10-23 13:55:00,0.91815,0.91815,0.91785,0.91785,565599999.0
2009-10-23 13:56:00,0.91785,0.91805,0.9176,0.91805,527900000.0
2009-10-23 13:57:00,0.91805,0.9182,0.91805,0.9181,411500000.0
2009-10-23 13:58:00,0.9181,0.9181,0.91765,0.9177,692699999.0
2009-10-23 13:59:00,0.9177,0.9177,0.91755,0.9177,833700000.0
2009-10-23 14:00:00,0.9177,0.91775,0.91755,0.9176,783699996.0
2009-10-23 14:01:00,0.91755,0.9176,0.91745,0.91755,1163500000.0
2009-10-23 14:02:00,0.91755,0.9176,0.9175,0.9175,420700002.0
2009-10-23 14:03:00,0.9175,0.9177,0.9175,0.9177,287499999.0
2009-10-23 14:04:00,0.9178,0.9179,0.9178,0.9178,595599996.0
2009-10-23 14:05:00,0.9178,0.9179,0.9178,0.91785,86400000.0
2009-10-23 14:06:00,0.91785,0.91785,0.9178,0.91785,106700000.0
2009-10-23 14:07:00,0.9179,0.9179,0.9178,0.9178,269399999.0
2009-10-23 14:08:00,0.9178,0.9178,0.91745,0.91745,521900001.0
2009-10-23 14:09:00,0.91745,0.91765,0.91745,0.91755,1116999997.0
2009-10-23 14:10:00,0.91755,0.91755,0.91725,0.91725,711299997.0
2009-10-23 14:11:00,0.91725,0.9173,0.917,0.9173,1014599996.0
2009-10-23 14:12:00,0.9173,0.9174,0.9173,0.9173,649600000.0
2009-10-23 14:13:00,0.91735,0.91735,0.91705,0.9171,1182500000.0
2009-10-23 14:14:00,0.9171,0.9172,0.91705,0.9172,582700002.0
2009-10-23 14:15:00,0.9172,0.9172,0.917,0.917,873599998.0
2009-10-23 14:16:00,0.917,0.9171,0.91695,0.91705,733400001.0
2009-10-23 14:17:00,0.91705,0.91705,0.91695,0.91705,654300001.0
2009-10-23 14:18:00,0.91705,0.91715,0.917,0.9171,340299999.0
2009-10-23 14:19:00,0.9171,0.9171,0.91695,0.917,593500008.0
2009-10-23 14:20:00,0.917,0.917,0.9165,0.91655,1333099998.0
2009-10-23 14:21:00,0.91655,0.9168,0.9165,0.91675,1184900007.0
2009-10-23 14:22:00,0.91675,0.91685,0.9166,0.91685,816099996.0
2009-10-23 14:23:00,0.91685,0.9171,0.91685,0.91695,1314800001.0
2009-10-23 14:24:00,0.917,0.9172,0.91695,0.91715,545300002.0
2009-10-23 14:25:00,0.91715,0.9173,0.917,0.91725,699800006.0
2009-10-23 14:26:00,0.91725,0.9173,0.91715,0.91725,557999996.0
2009-10-23 14:27:00,0.9173,0.9173,0.91705,0.91715,979899999.0
2009-10-23 14:28:00,0.91715,0.9172,0.917,0.917,1048100002.0
2009-10-23 14:29:00,0.917,0.9171,0.91695,0.91705,713500001.0
2009-10-23 14:30:00,0.91705,0.91705,0.91685,0.91695,1062299999.0
2009-10-23 14:31:00,0.91695,0.91695,0.9165,0.9167,797999997.0
2009-10-23 14:32:00,0.91665,0.91665,0.9165,0.91665,1034800000.0
2009-10-23 14:33:00,0.91665,0.9167,0.9166,0.9167,828300003.0
2009-10-23 14:34:00,0.91675,0.91695,0.9165,0.91685,1244499999.0
2009-10-23 14:35:00,0.91685,0.9169,0.91665,0.9167,1145900008.0
2009-10-23 14:36:00,0.9167,0.9167,0.9163,0.91635,835300001.0
2009-10-23 14:37:00,0.91635,0.9165,0.9163,0.91645,1248799996.0
2009-10-23 14:38:00,0.91645,0.9166,0.91645,0.9165,762899997.0
2009-10-23 14:39:00,0.91645,0.9166,0.91645,0.91655,1131500005.0
2009-10-23 14:40:00,0.91655,0.91665,0.91655,0.9166,1300400005.0
2009-10-23 14:41:00,0.9166,0.91665,0.91655,0.91665,1037600003.0
2009-10-23 14:42:00,0.9166,0.9166,0.91625,0.9163,1047700003.0
2009-10-23 14:43:00,0.9163,0.91635,0.91605,0.9161,977200006.0
2009-10-23 14:44:00,0.9161,0.91635,0.91605,0.91615,1015600001.0
2009-10-23 14:45:00,0.91615,0.9164,0.91595,0.9163,812600003.0
2009-10-23 14:46:00,0.91635,0.9164,0.916,0.91615,807599997.0
2009-10-23 14:47:00,0.91615,0.91635,0.916,0.9162,677500000.0
2009-10-23 14:48:00,0.9162,0.9162,0.91605,0.9161,244099999.0
2009-10-23 14:49:00,0.91605,0.91635,0.91595,0.91625,944799999.0
2009-10-23 14:50:00,0.91625,0.9164,0.91615,0.91615,1122900003.0
2009-10-23 14:51:00,0.91615,0.91625,0.91615,0.9162,803600005.0
2009-10-23 14:52:00,0.9162,0.9163,0.9162,0.9162,463999998.0
2009-10-23 14:53:00,0.9162,0.91625,0.9162,0.9162,621700000.0
2009-10-23 14:54:00,0.9162,0.91625,0.9162,0.91625,431300000.0
2009-10-23 14:55:00,0.91625,0.9164,0.91615,0.9162,989399999.0
2009-10-23 14:56:00,0.9162,0.9163,0.91615,0.9163,994899996.0
2009-10-23 14:57:00,0.9163,0.9164,0.91625,0.91635,706800000.0
2009-10-23 14:58:00,0.91635,0.9164,0.9163,0.91635,897000004.0
2009-10-23 14:59:00,0.91635,0.9166,0.91635,0.9166,829300004.0
2009-10-23 15:00:00,0.9166,0.9167,0.9165,0.9167,1113200002.0
2009-10-23 15:01:00,0.9167,0.9167,0.91655,0.91655,407900001.0
2009-10-23 15:02:00,0.91655,0.91675,0.91655,0.91675,1078699995.0
2009-10-23 15:03:00,0.91675,0.91685,0.91675,0.9168,558299999.0
2009-10-23 15:04:00,0.9168,0.91715,0.9168,0.9171,439900000.0
2009-10-23 15:05:00,0.9171,0.9171,0.917,0.9171,679100000.0
2009-10-23 15:06:00,0.9171,0.91715,0.9171,0.9171,428800000.0
2009-10-23 15:07:00,0.91715,0.91715,0.91705,0.9171,1102800002.0
2009-10-23 15:08:00,0.9171,0.91725,0.91705,0.9172,791200002.0
2009-10-23 15:09:00,0.91715,0.91715,0.91705,0.9171,571400002.0
2009-10-23 15:10:00,0.9171,0.9171,0.91695,0.91695,487900000.0
2009-10-23 15:11:00,0.9169,0.91705,0.9168,0.91705,686900002.0
2009-10-23 15:12:00,0.91705,0.91705,0.91675,0.9168,236699999.0
2009-10-23 15:13:00,0.9168,0.91685,0.9166,0.91665,562499999.0
2009-10-23 15:14:00,0.9166,0.9167,0.9165,0.9166,622300003.0
2009-10-23 15:15:00,0.9166,0.91675,0.91655,0.91665,890200001.0
2009-10-23 15:16:00,0.91665,0.91665,0.91635,0.91655,649400000.0
2009-10-23 15:17:00,0.91655,0.91655,0.91645,0.91655,886200008.0
2009-10-23 15:18:00,0.91655,0.91655,0.9165,0.91655,509800004.0
2009-10-23 15:19:00,0.91655,0.91655,0.9162,0.9162,674500001.0
2009-10-23 15:20:00,0.91615,0.9162,0.916,0.9162,1200400000.0
2009-10-23 15:21:00,0.9162,0.9164,0.91615,0.91635,952599994.0
2009-10-23 15:22:00,0.91635,0.9166,0.9163,0.91645,638800000.0
2009-10-23 15:23:00,0.91645,0.91665,0.91645,0.91665,356999998.0
2009-10-23 15:24:00,0.91665,0.91665,0.91645,0.91655,868700000.0
2009-10-23 15:25:00,0.91655,0.91665,0.91655,0.91665,747799995.0
2009-10-23 15:26:00,0.91665,0.9167,0.91665,0.91665,1304499997.0
2009-10-23 15:27:00,0.91665,0.91685,0.91665,0.91685,1325800006.0
2009-10-23 15:28:00,0.91685,0.91685,0.9167,0.9168,774300002.0
2009-10-23 15:29:00,0.9168,0.91695,0.9168,0.9169,666599999.0
2009-10-23 15:30:00,0.9169,0.9173,0.91685,0.9173,1303699999.0
2009-10-23 15:31:00,0.9173,0.91735,0.91715,0.91725,892000000.0
2009-10-23 15:32:00,0.91725,0.9173,0.9172,0.91725,658899998.0
2009-10-23 15:33:00,0.91725,0.91735,0.91715,0.9173,1193999998.0
2009-10-23 15:34:00,0.9173,0.91755,0.91725,0.9175,535300000.0
2009-10-23 15:35:00,0.9175,0.9177,0.9174,0.9174,790600001.0
2009-10-23 15:36:00,0.91735,0.91745,0.9172,0.9173,1057100002.0
2009-10-23 15:37:00,0.91725,0.91735,0.91705,0.9172,1142500000.0
2009-10-23 15:38:00,0.9172,0.9174,0.9172,0.91725,668699999.0
2009-10-23 15:39:00,0.91725,0.9182,0.9172,0.918,943500001.0
2009-10-23 15:40:00,0.918,0.918,0.91765,0.9177,1296699999.0
2009-10-23 15:41:00,0.9177,0.918,0.9177,0.91795,1267099996.0
2009-10-23 15:42:00,0.91795,0.918,0.9178,0.91785,1157899995.0
2009-10-23 15:43:00,0.9178,0.918,0.9177,0.9178,1022900004.0
2009-10-23 15:44:00,0.9178,0.91785,0.9176,0.9176,602699997.0
2009-10-23 15:45:00,0.9176,0.9178,0.91745,0.91775,1293000001.0
2009-10-23 15:46:00,0.9177,0.91785,0.9176,0.9178,1087799996.0
2009-10-23 15:47:00,0.9178,0.9178,0.91705,0.91715,1085799997.0
2009-10-23 15:48:00,0.91715,0.91725,0.91695,0.91715,1059500005.0
2009-10-23 15:49:00,0.91715,0.91785,0.91715,0.9178,1031700001.0
2009-10-23 15:50:00,0.9178,0.91785,0.9176,0.9176,919000001.0
2009-10-23 15:51:00,0.9176,0.91795,0.9175,0.91785,784400001.0
2009-10-23 15:52:00,0.91795,0.9181,0.91785,0.91805,1153700000.0
2009-10-23 15:53:00,0.91805,0.91815,0.918,0.9181,1009200001.0
2009-10-23 15:54:00,0.91815,0.9182,0.9178,0.91785,1279199993.0
2009-10-23 15:55:00,0.9178,0.918,0.91775,0.91795,1066400006.0
2009-10-23 15:56:00,0.91795,0.91815,0.9179,0.91805,1187299997.0
2009-10-23 15:57:00,0.91805,0.91815,0.9179,0.9181,1337300008.0
2009-10-23 15:58:00,0.9181,0.9183,0.91805,0.91825,930200001.0
2009-10-23 15:59:00,0.91825,0.9186,0.9182,0.9185,808999998.0
2009-10-23 16:00:00,0.91855,0.91865,0.9181,0.9181,814900000.0
2009-10-23 16:01:00,0.9181,0.91815,0.9176,0.9178,754799999.0
2009-10-23 16:02:00,0.9178,0.918,0.91755,0.91785,1411300002.0
2009-10-23 16:03:00,0.91785,0.9179,0.9175,0.91765,1265700003.0
2009-10-23 16:04:00,0.91765,0.91795,0.9176,0.91775,1254000005.0
2009-10-23 16:05:00,0.91775,0.9183,0.9177,0.91825,1237700002.0
2009-10-23 16:06:00,0.91825,0.91875,0.91815,0.91865,1139900001.0
2009-10-23 16:07:00,0.91865,0.9188,0.91845,0.91865,1317400000.0
2009-10-23 16:08:00,0.91865,0.9187,0.91795,0.91805,1136599999.0
2009-10-23 16:09:00,0.91805,0.91825,0.91795,0.9182,1204100000.0
2009-10-23 16:10:00,0.91815,0.91815,0.9179,0.9179,1272800006.0
2009-10-23 16:11:00,0.9179,0.9182,0.9178,0.9181,1316400000.0
2009-10-23 16:12:00,0.9181,0.91815,0.91775,0.91775,994600003.0
2009-10-23 16:13:00,0.91775,0.9178,0.91725,0.91725,1133500002.0
2009-10-23 16:14:00,0.91725,0.9179,0.91725,0.91785,745499999.0
2009-10-23 16:15:00,0.91785,0.9182,0.9178,0.9181,1365500003.0
2009-10-23 16:16:00,0.9181,0.9181,0.91785,0.918,852700000.0
2009-10-23 16:17:00,0.918,0.9184,0.9178,0.91835,984999999.0
2009-10-23 16:18:00,0.91835,0.91835,0.91785,0.91795,1199800003.0
2009-10-23 16:19:00,0.91795,0.91805,0.9176,0.91765,1044700002.0
2009-10-23 16:20:00,0.91765,0.9178,0.91765,0.91775,1256800007.0
2009-10-23 16:21:00,0.91775,0.9178,0.91765,0.9177,942700000.0
2009-10-23 16:22:00,0.9177,0.91805,0.9177,0.91805,480600000.0
2009-10-23 16:23:00,0.918,0.91805,0.9177,0.9177,521800002.0
2009-10-23 16:24:00,0.9177,0.91795,0.91755,0.91795,973100002.0
2009-10-23 16:25:00,0.91795,0.91795,0.9174,0.91755,1253400003.0
2009-10-23 16:26:00,0.91755,0.91755,0.9172,0.9173,952500000.0
2009-10-23 16:27:00,0.9173,0.9175,0.9172,0.91735,801199998.0
2009-10-23 16:28:00,0.9173,0.9175,0.9173,0.91745,744499999.0
2009-10-23 16:29:00,0.9175,0.9176,0.91745,0.9176,911600001.0
2009-10-23 16:30:00,0.9176,0.9177,0.9175,0.9176,947800003.0
2009-10-23 16:31:00,0.9176,0.9176,0.91735,0.91735,680200001.0
2009-10-23 16:32:00,0.9174,0.9174,0.91725,0.91725,1569900007.0
2009-10-23 16:33:00,0.91725,0.91725,0.917,0.91715,1045999998.0
2009-10-23 16:34:00,0.91715,0.9173,0.91715,0.9172,1263600011.0
2009-10-23 16:35:00,0.9172,0.9172,0.91695,0.91715,1149399999.0
2009-10-23 16:36:00,0.91715,0.91745,0.91715,0.9174,954199998.0
2009-10-23 16:37:00,0.9174,0.91755,0.9174,0.9174,751899999.0
2009-10-23 16:38:00,0.9174,0.9176,0.9174,0.9175,1233499996.0
2009-10-23 16:39:00,0.9175,0.9176,0.9175,0.9176,893500003.0
2009-10-23 16:40:00,0.9176,0.9176,0.91745,0.91745,1121299998.0
2009-10-23 16:41:00,0.91745,0.91765,0.91745,0.91755,816300004.0
2009-10-23 16:42:00,0.91755,0.9178,0.91755,0.91775,1264699999.0
2009-10-23 16:43:00,0.91775,0.91795,0.9177,0.9179,697799998.0
2009-10-23 16:44:00,0.9179,0.9182,0.9179,0.9181,1163800000.0
2009-10-23 16:45:00,0.9181,0.9183,0.91805,0.9183,1008200002.0
2009-10-23 16:46:00,0.9183,0.91845,0.91825,0.9184,1567800007.0
2009-10-23 16:47:00,0.91845,0.91865,0.9184,0.91845,1277300003.0
2009-10-23 16:48:00,0.9185,0.9185,0.9183,0.9183,686900001.0
2009-10-23 16:49:00,0.91835,0.9184,0.9181,0.91835,891000002.0
2009-10-23 16:50:00,0.91835,0.91855,0.91835,0.9185,573800005.0
2009-10-23 16:51:00,0.91845,0.91855,0.9184,0.9185,739099999.0
2009-10-23 16:52:00,0.9185,0.91865,0.9185,0.9186,746100003.0
2009-10-23 16:53:00,0.9186,0.9188,0.9185,0.9186,1087499999.0
2009-10-23 16:54:00,0.9186,0.91885,0.9186,0.91885,564000000.0
2009-10-23 16:55:00,0.91885,0.9191,0.9188,0.9191,571100001.0
2009-10-23 16:56:00,0.9191,0.91915,0.91895,0.91915,455800000.0
2009-10-23 16:57:00,0.9191,0.9192,0.91895,0.919,512200000.0
2009-10-23 16:58:00,0.919,0.91905,0.91895,0.91895,1472200005.0
2009-10-23 16:59:00,0.919,0.9193,0.9189,0.91925,1408100004.0
2009-10-23 17:00:00,0.91925,0.91925,0.9188,0.9189,1024300000.0
2009-10-23 17:01:00,0.91885,0.9189,0.9188,0.9188,939299999.0
2009-10-23 17:02:00,0.9188,0.91885,0.91875,0.9188,1311600007.0
2009-10-23 17:03:00,0.9188,0.9189,0.9188,0.9188,608699999.0
2009-10-23 17:04:00,0.9188,0.91895,0.9188,0.9189,579699999.0
2009-10-23 17:05:00,0.9189,0.91895,0.9189,0.91895,465000000.0
2009-10-23 17:06:00,0.91895,0.91895,0.9189,0.9189,310100000.0
2009-10-23 17:07:00,0.9189,0.9189,0.9188,0.9188,318799999.0
2009-10-23 17:08:00,0.9188,0.9191,0.9188,0.919,619399999.0
2009-10-23 17:09:00,0.919,0.9191,0.91895,0.9191,592599998.0
2009-10-23 17:10:00,0.91915,0.9192,0.91905,0.91905,820100001.0
2009-10-23 17:11:00,0.91905,0.91915,0.919,0.9191,233400000.0
2009-10-23 17:12:00,0.9191,0.91915,0.91905,0.91905,251899999.0
2009-10-23 17:13:00,0.91905,0.91915,0.91905,0.9191,208400000.0
2009-10-23 17:14:00,0.9191,0.91915,0.91905,0.9191,152200000.0
2009-10-23 17:15:00,0.9191,0.9192,0.9191,0.9191,495300001.0
2009-10-23 17:16:00,0.9191,0.91915,0.91905,0.91905,279399999.0
2009-10-23 17:17:00,0.91905,0.9191,0.91895,0.91895,647100000.0
2009-10-23 17:18:00,0.91895,0.91905,0.9189,0.91895,889800003.0
2009-10-23 17:19:00,0.919,0.919,0.91875,0.91885,1137900005.0
2009-10-23 17:20:00,0.9189,0.9189,0.91835,0.91835,975800003.0
2009-10-23 17:21:00,0.91835,0.91835,0.91815,0.91825,1009800001.0
2009-10-23 17:22:00,0.91825,0.91855,0.91825,0.91855,1313600006.0
2009-10-23 17:23:00,0.91855,0.91875,0.91855,0.91865,1146800007.0
2009-10-23 17:24:00,0.9187,0.9188,0.91855,0.91865,797199999.0
2009-10-23 17:25:00,0.91865,0.91875,0.91855,0.9186,1023800003.0
2009-10-23 17:26:00,0.9186,0.91865,0.91845,0.9185,721300002.0
2009-10-23 17:27:00,0.9185,0.9185,0.9184,0.9185,628500004.0
2009-10-23 17:28:00,0.9185,0.9186,0.91845,0.91855,930700004.0
2009-10-23 17:29:00,0.9185,0.9186,0.91845,0.9186,725900005.0
2009-10-23 17:30:00,0.9186,0.9186,0.91845,0.9185,924900004.0
2009-10-23 17:31:00,0.91855,0.9187,0.9185,0.91855,823799999.0
2009-10-23 17:32:00,0.9186,0.9189,0.9186,0.9189,898800004.0
2009-10-23 17:33:00,0.9189,0.9191,0.91875,0.9191,948699999.0
2009-10-23 17:34:00,0.91905,0.9192,0.91885,0.9189,966000004.0
2009-10-23 17:35:00,0.9189,0.91925,0.9189,0.91915,943600000.0
2009-10-23 17:36:00,0.91915,0.9192,0.91905,0.9191,554800000.0
2009-10-23 17:37:00,0.9191,0.91925,0.91905,0.91915,531500000.0
2009-10-23 17:38:00,0.91915,0.9193,0.91915,0.9192,953000001.0
2009-10-23 17:39:00,0.91925,0.91935,0.9192,0.91925,820400001.0
2009-10-23 17:40:00,0.91925,0.9193,0.9192,0.9192,701999999.0
2009-10-23 17:41:00,0.9192,0.91925,0.91915,0.91925,763099999.0
2009-10-23 17:42:00,0.91925,0.9193,0.91915,0.91925,836000004.0
2009-10-23 17:43:00,0.91925,0.9193,0.9192,0.9193,692900001.0
2009-10-23 17:44:00,0.9193,0.9193,0.9192,0.91925,801299999.0
2009-10-23 17:45:00,0.91925,0.91925,0.91915,0.91925,607199998.0
2009-10-23 17:46:00,0.91925,0.9193,0.91925,0.9193,423400000.0
2009-10-23 17:47:00,0.9193,0.91935,0.9193,0.91935,169300000.0
2009-10-23 17:48:00,0.91935,0.91935,0.9192,0.91925,605200001.0
2009-10-23 17:49:00,0.91925,0.9193,0.91915,0.91925,543999995.0
2009-10-23 17:50:00,0.91925,0.91925,0.91915,0.91925,666500000.0
2009-10-23 17:51:00,0.91925,0.91925,0.9189,0.91895,871400000.0
2009-10-23 17:52:00,0.91895,0.91915,0.9189,0.91915,690500000.0
2009-10-23 17:53:00,0.91915,0.9193,0.919,0.9192,850199998.0
2009-10-23 17:54:00,0.9192,0.91925,0.91905,0.9191,746899999.0
2009-10-23 17:55:00,0.9191,0.91915,0.91905,0.91915,919700000.0
2009-10-23 17:56:00,0.91915,0.91925,0.91915,0.91915,815000000.0
2009-10-23 17:57:00,0.91915,0.9192,0.9191,0.9191,755400002.0
2009-10-23 17:58:00,0.9191,0.91925,0.9189,0.91915,888500000.0
2009-10-23 17:59:00,0.91915,0.9192,0.9191,0.9191,891800003.0
2009-10-23 18:00:00,0.91915,0.91925,0.91895,0.9192,557200000.0
2009-10-23 18:01:00,0.9192,0.9194,0.91915,0.91935,1228100001.0
2009-10-23 18:02:00,0.91935,0.91975,0.9193,0.91955,778700002.0
2009-10-23 18:03:00,0.9196,0.91965,0.91935,0.91965,548500002.0
2009-10-23 18:04:00,0.91965,0.91975,0.91955,0.9197,247900000.0
2009-10-23 18:05:00,0.9197,0.9198,0.9196,0.91975,576800000.0
2009-10-23 18:06:00,0.91975,0.9199,0.91975,0.9199,332400000.0
2009-10-23 18:07:00,0.92,0.92,0.9198,0.9199,438200001.0
2009-10-23 18:08:00,0.91985,0.91995,0.91975,0.9198,886399996.0
2009-10-23 18:09:00,0.9198,0.91985,0.91945,0.91945,340300000.0
2009-10-23 18:10:00,0.91945,0.91955,0.9194,0.9195,742600002.0
2009-10-23 18:11:00,0.9195,0.91955,0.91945,0.91945,508800000.0
2009-10-23 18:12:00,0.91945,0.9197,0.91925,0.91965,582999996.0
2009-10-23 18:13:00,0.91955,0.9196,0.91945,0.9196,504600000.0
2009-10-23 18:14:00,0.9196,0.9199,0.9196,0.9199,1159099995.0
2009-10-23 18:15:00,0.9199,0.91995,0.9198,0.91985,393000000.0
2009-10-23 18:16:00,0.91985,0.91985,0.9196,0.9197,729700001.0
2009-10-23 18:17:00,0.9197,0.9197,0.91955,0.9196,504200000.0
2009-10-23 18:18:00,0.9196,0.91965,0.91955,0.91955,376300000.0
2009-10-23 18:19:00,0.91955,0.9196,0.91955,0.91955,612900001.0
2009-10-23 18:20:00,0.91955,0.91965,0.91955,0.91965,770399998.0
2009-10-23 18:21:00,0.91965,0.9197,0.91965,0.91965,358899997.0
2009-10-23 18:22:00,0.91965,0.9197,0.91965,0.91965,266299999.0
2009-10-23 18:23:00,0.91965,0.9198,0.91965,0.91975,472399998.0
2009-10-23 18:24:00,0.91975,0.9198,0.9197,0.9198,439200000.0
2009-10-23 18:25:00,0.9198,0.9198,0.91975,0.91975,532000000.0
2009-10-23 18:26:00,0.91975,0.91975,0.91965,0.91965,545800002.0
2009-10-23 18:27:00,0.91965,0.9197,0.91965,0.9197,384099996.0
2009-10-23 18:28:00,0.9197,0.9198,0.91965,0.9198,362800000.0
2009-10-23 18:29:00,0.9198,0.9198,0.9197,0.9197,256899999.0
2009-10-23 18:30:00,0.9197,0.91975,0.91965,0.9197,185700000.0
2009-10-23 18:31:00,0.9197,0.9197,0.91965,0.91965,292999999.0
2009-10-23 18:32:00,0.91965,0.9197,0.91965,0.9197,140800000.0
2009-10-23 18:33:00,0.9197,0.9197,0.9196,0.9196,283500000.0
2009-10-23 18:34:00,0.9196,0.9196,0.91955,0.91955,411299998.0
2009-10-23 18:35:00,0.91955,0.91965,0.91955,0.9196,350299998.0
2009-10-23 18:36:00,0.9196,0.91965,0.9196,0.9196,453599986.0
2009-10-23 18:37:00,0.9196,0.9197,0.9196,0.9197,441799999.0
2009-10-23 18:38:00,0.9197,0.9198,0.91965,0.91975,543900003.0
2009-10-23 18:39:00,0.91975,0.91985,0.91965,0.9197,398100000.0
2009-10-23 18:40:00,0.9197,0.91975,0.9197,0.9197,452800000.0
2009-10-23 18:41:00,0.9197,0.9197,0.9196,0.9196,233400003.0
2009-10-23 18:42:00,0.91965,0.91965,0.9195,0.9195,980199996.0
2009-10-23 18:43:00,0.9195,0.9195,0.9194,0.91945,281100001.0
2009-10-23 18:44:00,0.91945,0.9196,0.91945,0.9196,356900004.0
2009-10-23 18:45:00,0.91965,0.92,0.91965,0.91995,668900001.0
2009-10-23 18:46:00,0.92005,0.9205,0.92,0.92045,481200000.0
2009-10-23 18:47:00,0.92045,0.9206,0.92045,0.9205,284700000.0
2009-10-23 18:48:00,0.9205,0.9206,0.92045,0.92055,469699998.0
2009-10-23 18:49:00,0.92055,0.9207,0.9205,0.9207,236400000.0
2009-10-23 18:50:00,0.9207,0.9207,0.9205,0.92055,547500000.0
2009-10-23 18:51:00,0.92055,0.92065,0.92055,0.92065,220300000.0
2009-10-23 18:52:00,0.9207,0.9208,0.92065,0.9208,527400000.0
2009-10-23 18:53:00,0.9208,0.92085,0.9207,0.92075,609900000.0
2009-10-23 18:54:00,0.92075,0.92085,0.92075,0.92075,586500004.0
2009-10-23 18:55:00,0.92075,0.9208,0.9207,0.9207,225900000.0
2009-10-23 18:56:00,0.9207,0.92075,0.9207,0.9207,383300000.0
2009-10-23 18:57:00,0.9207,0.9207,0.92055,0.92065,806999997.0
2009-10-23 18:58:00,0.92065,0.9208,0.92065,0.92075,352899996.0
2009-10-23 18:59:00,0.9208,0.9211,0.9206,0.921,674400000.0
2009-10-23 19:00:00,0.921,0.92105,0.9208,0.92085,763200000.0
2009-10-23 19:01:00,0.92085,0.92095,0.9208,0.9209,505100000.0
2009-10-23 19:02:00,0.92095,0.92105,0.9208,0.92105,831299999.0
2009-10-23 19:03:00,0.92095,0.92155,0.92095,0.92135,1154299998.0
2009-10-23 19:04:00,0.9214,0.92145,0.92125,0.92145,987199999.0
2009-10-23 19:05:00,0.92145,0.92145,0.92135,0.92135,1162499999.0
2009-10-23 19:06:00,0.92135,0.92145,0.92125,0.9213,509900001.0
2009-10-23 19:07:00,0.9213,0.9214,0.9212,0.9212,229000000.0
2009-10-23 19:08:00,0.92115,0.92115,0.921,0.921,401299999.0
2009-10-23 19:09:00,0.921,0.92115,0.921,0.92115,483200000.0
2009-10-23 19:10:00,0.92115,0.92135,0.92115,0.92125,371400000.0
2009-10-23 19:11:00,0.92125,0.9214,0.92125,0.9213,301200000.0
2009-10-23 19:12:00,0.9213,0.92135,0.9212,0.9212,621200000.0
2009-10-23 19:13:00,0.9212,0.92125,0.9212,0.92125,434200000.0
2009-10-23 19:14:00,0.92125,0.9213,0.92125,0.9213,583600001.0
2009-10-23 19:15:00,0.9213,0.92135,0.9213,0.9213,275100000.0
2009-10-23 19:16:00,0.9213,0.9213,0.92125,0.92125,373000000.0
2009-10-23 19:17:00,0.92125,0.92125,0.9212,0.92125,250400000.0
2009-10-23 19:18:00,0.92125,0.9215,0.92125,0.9215,734000000.0
2009-10-23 19:19:00,0.9215,0.9216,0.92145,0.92155,570399998.0
2009-10-23 19:20:00,0.9215,0.92155,0.9215,0.92155,446900000.0
2009-10-23 19:21:00,0.9215,0.9215,0.9213,0.9213,477799998.0
2009-10-23 19:22:00,0.9213,0.9214,0.92125,0.9214,651100001.0
2009-10-23 19:23:00,0.92135,0.9214,0.92135,0.9214,864800002.0
2009-10-23 19:24:00,0.92145,0.92145,0.92135,0.9214,301399999.0
2009-10-23 19:25:00,0.9214,0.9214,0.9213,0.9213,231099999.0
2009-10-23 19:26:00,0.9213,0.9213,0.92125,0.92125,306599999.0
2009-10-23 19:27:00,0.9213,0.92135,0.92125,0.92135,308500000.0
2009-10-23 19:28:00,0.9213,0.9213,0.9212,0.92125,835699998.0
2009-10-23 19:29:00,0.92135,0.92135,0.92115,0.92125,517500000.0
2009-10-23 19:30:00,0.92125,0.92125,0.9212,0.9212,380900000.0
2009-10-23 19:31:00,0.92125,0.92125,0.9212,0.9212,587900001.0
2009-10-23 19:32:00,0.9212,0.92135,0.92115,0.92135,902700003.0
2009-10-23 19:33:00,0.9213,0.92135,0.9211,0.9212,604699999.0
2009-10-23 19:34:00,0.92125,0.92125,0.92105,0.9211,472299998.0
2009-10-23 19:35:00,0.9211,0.9212,0.9211,0.9211,264900000.0
2009-10-23 19:36:00,0.9211,0.92125,0.9211,0.9212,504800000.0
2009-10-23 19:37:00,0.9212,0.9212,0.9211,0.9211,179300001.0
2009-10-23 19:38:00,0.92115,0.92115,0.9207,0.92075,748099998.0
2009-10-23 19:39:00,0.92075,0.9209,0.9206,0.92075,700300001.0
2009-10-23 19:40:00,0.92075,0.9208,0.92075,0.92075,953700001.0
2009-10-23 19:41:00,0.9207,0.9207,0.9206,0.9207,629100000.0
2009-10-23 19:42:00,0.9207,0.92085,0.9207,0.92085,842200000.0
2009-10-23 19:43:00,0.92085,0.92085,0.9208,0.92085,352600000.0
2009-10-23 19:44:00,0.92085,0.92095,0.9208,0.92095,572500000.0
2009-10-23 19:45:00,0.92095,0.92095,0.92085,0.92085,652199995.0
2009-10-23 19:46:00,0.9209,0.921,0.92085,0.921,816799996.0
2009-10-23 19:47:00,0.921,0.92105,0.9209,0.9209,151100000.0
2009-10-23 19:48:00,0.9209,0.92095,0.92085,0.92085,462600001.0
2009-10-23 19:49:00,0.9209,0.92095,0.9208,0.92095,201599998.0
2009-10-23 19:50:00,0.92095,0.921,0.92095,0.921,169200000.0
2009-10-23 19:51:00,0.921,0.92105,0.92095,0.92095,225700000.0
2009-10-23 19:52:00,0.92095,0.92095,0.92095,0.92095,53600000.0
2009-10-23 19:53:00,0.92095,0.921,0.92095,0.92095,220300000.0
2009-10-23 19:54:00,0.92095,0.92105,0.92095,0.92095,234799999.0
2009-10-23 19:55:00,0.92095,0.921,0.92095,0.921,124100000.0
2009-10-23 19:56:00,0.92095,0.92105,0.92095,0.92095,323800000.0
2009-10-23 19:57:00,0.92095,0.92095,0.92095,0.92095,164800000.0
2009-10-23 19:58:00,0.92095,0.92095,0.92095,0.92095,36000000.0
2009-10-23 19:59:00,0.92095,0.92095,0.92085,0.92085,118200000.0
2009-10-23 20:00:00,0.92085,0.9209,0.9208,0.9208,285199999.0
2009-10-23 20:01:00,0.9208,0.9209,0.9208,0.92085,338600000.0
2009-10-23 20:02:00,0.92085,0.92085,0.9208,0.9208,658899999.0
2009-10-23 20:03:00,0.9208,0.92085,0.92065,0.92085,494600000.0
2009-10-23 20:04:00,0.92085,0.92105,0.92085,0.921,358800000.0
2009-10-23 20:05:00,0.921,0.921,0.9208,0.92085,296100000.0
2009-10-23 20:06:00,0.92085,0.92085,0.9206,0.92065,537700000.0
2009-10-23 20:07:00,0.92065,0.92075,0.9205,0.9205,355360000.0
2009-10-23 20:08:00,0.9205,0.92055,0.9205,0.9205,354480000.0
2009-10-23 20:09:00,0.9205,0.9205,0.9205,0.9205,28200000.0
2009-10-23 20:10:00,0.9205,0.9205,0.9202,0.92035,441500000.0
2009-10-23 20:11:00,0.92035,0.92045,0.92025,0.92045,708400001.0
2009-10-23 20:12:00,0.92045,0.9206,0.92045,0.92055,519400000.0
2009-10-23 20:13:00,0.92055,0.92055,0.9205,0.92055,354800000.0
2009-10-23 20:14:00,0.92055,0.92065,0.92055,0.9206,221199999.0
2009-10-23 20:15:00,0.9206,0.92065,0.92055,0.92065,194700000.0
2009-10-23 20:16:00,0.92065,0.9207,0.92065,0.92065,266199999.0
2009-10-23 20:17:00,0.92065,0.92065,0.9206,0.9206,218800000.0
2009-10-23 20:18:00,0.9206,0.9206,0.9206,0.9206,168100000.0
2009-10-23 20:19:00,0.9206,0.9206,0.92055,0.9206,105299999.0
2009-10-23 20:20:00,0.92055,0.92055,0.92045,0.9205,407299999.0
2009-10-23 20:21:00,0.9205,0.92055,0.92035,0.92045,653200000.0
2009-10-23 20:22:00,0.92045,0.9205,0.92045,0.92045,717499999.0
2009-10-23 20:23:00,0.92045,0.9206,0.92045,0.9205,527900002.0
2009-10-23 20:24:00,0.9205,0.9205,0.92045,0.9205,367500000.0
2009-10-23 20:25:00,0.9205,0.92055,0.92045,0.9205,239900000.0
2009-10-23 20:26:00,0.9205,0.92055,0.9205,0.9205,166400000.0
2009-10-23 20:27:00,0.92055,0.92055,0.92045,0.92055,471099999.0
2009-10-23 20:28:00,0.92055,0.92055,0.9205,0.9205,97700000.0
2009-10-23 20:29:00,0.9205,0.9205,0.92045,0.9205,110100000.0
2009-10-23 20:30:00,0.9205,0.9206,0.92045,0.92045,726399997.0
2009-10-23 20:31:00,0.92045,0.9205,0.92045,0.92045,363599999.0
2009-10-23 20:32:00,0.92045,0.9205,0.92035,0.92035,500200000.0
2009-10-23 20:33:00,0.92035,0.92035,0.9202,0.9202,360000000.0
2009-10-23 20:34:00,0.92025,0.92025,0.9202,0.92025,220300000.0
2009-10-23 20:35:00,0.92025,0.92035,0.92025,0.92035,272200002.0
2009-10-23 20:36:00,0.92035,0.92035,0.9203,0.9203,283600000.0
2009-10-23 20:37:00,0.9203,0.9203,0.9202,0.92025,201200000.0
2009-10-23 20:38:00,0.92025,0.9203,0.92015,0.92025,130400000.0
2009-10-23 20:39:00,0.92025,0.9203,0.92015,0.9203,193800000.0
2009-10-23 20:40:00,0.9203,0.9204,0.9203,0.9203,82500000.0
2009-10-23 20:41:00,0.9203,0.9203,0.9203,0.9203,69600000.0
2009-10-23 20:42:00,0.9203,0.9203,0.92015,0.92015,124200000.0
2009-10-23 20:43:00,0.92015,0.92015,0.9199,0.92005,224400000.0
2009-10-23 20:44:00,0.92005,0.92015,0.92,0.9201,451200000.0
2009-10-23 20:45:00,0.9201,0.92015,0.9198,0.91995,416799999.0
2009-10-23 20:46:00,0.91995,0.91995,0.9197,0.9198,395600000.0
2009-10-23 20:47:00,0.91985,0.91985,0.9198,0.91985,237800000.0
2009-10-23 20:48:00,0.91985,0.9199,0.91985,0.91985,79500000.0
2009-10-23 20:49:00,0.9198,0.91985,0.91965,0.91975,427300000.0
2009-10-23 20:50:00,0.91975,0.9198,0.91975,0.91975,266700000.0
2009-10-23 20:51:00,0.91975,0.91985,0.91965,0.9198,368599997.0
2009-10-23 20:52:00,0.9198,0.91995,0.91975,0.91995,344700000.0
2009-10-23 20:53:00,0.91995,0.92005,0.91995,0.92,220200000.0
2009-10-23 20:54:00,0.92,0.9201,0.91995,0.91995,400799999.0
2009-10-23 20:55:00,0.91995,0.92,0.91995,0.91995,366100001.0
2009-10-23 20:56:00,0.91995,0.91995,0.9197,0.9198,477600000.0
2009-10-23 20:57:00,0.91985,0.91985,0.91965,0.9197,220200000.0
2009-10-23 20:58:00,0.9197,0.91975,0.91965,0.91965,416500000.0
2009-10-23 20:59:00,0.91965,0.91975,0.9196,0.91975,323200000.0
2009-10-23 21:00:00,0.9197,0.9198,0.91965,0.9198,285400000.0
2009-10-23 21:01:00,0.91975,0.9199,0.91975,0.91985,387200000.0
2009-10-23 21:02:00,0.91985,0.91985,0.9196,0.91975,416400000.0
2009-10-23 21:03:00,0.91975,0.91985,0.91975,0.9198,256100000.0
2009-10-23 21:04:00,0.9198,0.91985,0.91975,0.91975,177000000.0
2009-10-23 21:05:00,0.91975,0.91975,0.9196,0.9196,249200000.0
2009-10-23 21:06:00,0.9196,0.91975,0.91955,0.9197,416300000.0
2009-10-23 21:07:00,0.9197,0.91985,0.91965,0.91975,353800000.0
2009-10-23 21:08:00,0.91975,0.91975,0.9196,0.91965,212200000.0
2009-10-23 21:09:00,0.91965,0.91975,0.91955,0.91955,257700000.0
2009-10-23 21:10:00,0.91955,0.91975,0.91955,0.9196,302000000.0
2009-10-23 21:11:00,0.9196,0.9196,0.91955,0.9196,166800000.0
2009-10-23 21:12:00,0.9196,0.91965,0.9196,0.9196,183100000.0
2009-10-23 21:13:00,0.9196,0.9196,0.91955,0.91955,218100000.0
2009-10-23 21:14:00,0.91955,0.91965,0.91955,0.9196,103200000.0
2009-10-23 21:15:00,0.9196,0.9197,0.9196,0.9196,190800000.0
2009-10-23 21:16:00,0.9196,0.91965,0.91955,0.91955,279000000.0
2009-10-23 21:17:00,0.91955,0.9196,0.9195,0.91955,181600000.0
2009-10-23 21:18:00,0.91955,0.9196,0.91955,0.91955,86400000.0
2009-10-23 21:19:00,0.91955,0.91965,0.91955,0.9196,324800000.0
2009-10-23 21:20:00,0.9196,0.91965,0.91955,0.91965,212300000.0
2009-10-23 21:21:00,0.91965,0.9197,0.91965,0.91965,122900000.0
2009-10-23 21:22:00,0.91965,0.91975,0.91955,0.9196,383200000.0
2009-10-23 21:23:00,0.9196,0.9197,0.9196,0.9197,121700000.0
2009-10-23 21:24:00,0.9197,0.91985,0.9197,0.9198,195200000.0
2009-10-23 21:25:00,0.9198,0.92,0.9198,0.91985,489400000.0
2009-10-23 21:26:00,0.91985,0.9199,0.9198,0.9199,328200000.0
2009-10-23 21:27:00,0.9199,0.91995,0.9197,0.9197,437400000.0
2009-10-23 21:28:00,0.91975,0.91975,0.9196,0.91965,322600000.0
2009-10-23 21:29:00,0.91965,0.91965,0.9196,0.91965,196300000.0
2009-10-23 21:30:00,0.91965,0.91975,0.91965,0.9197,344700001.0
2009-10-23 21:31:00,0.9197,0.9197,0.9196,0.91965,221000000.0
2009-10-23 21:32:00,0.91965,0.91965,0.9195,0.9195,167500000.0
2009-10-23 21:33:00,0.9195,0.91965,0.9195,0.91965,198100000.0
2009-10-23 21:34:00,0.9196,0.9196,0.9195,0.91955,220900000.0
2009-10-23 21:35:00,0.91955,0.91955,0.91935,0.91935,173000000.0
2009-10-23 21:36:00,0.91935,0.91935,0.91925,0.91925,298300000.0
2009-10-23 21:37:00,0.91925,0.9193,0.91925,0.91925,200900000.0
2009-10-23 21:38:00,0.91925,0.91935,0.91915,0.9192,355700000.0
2009-10-23 21:39:00,0.91915,0.9192,0.9189,0.9191,615300000.0
2009-10-23 21:40:00,0.9191,0.9192,0.919,0.9191,439800000.0
2009-10-23 21:41:00,0.9191,0.91915,0.91895,0.919,454500000.0
2009-10-23 21:42:00,0.919,0.91905,0.91885,0.9189,709099999.0
2009-10-23 21:43:00,0.9189,0.91895,0.91885,0.91895,492700000.0
2009-10-23 21:44:00,0.91895,0.91895,0.9189,0.91895,565500001.0
2009-10-23 21:45:00,0.91895,0.919,0.9189,0.91895,235300000.0
2009-10-23 21:46:00,0.91895,0.919,0.91895,0.919,96800000.0
2009-10-23 21:47:00,0.91895,0.919,0.91895,0.919,387600000.0
2009-10-23 21:48:00,0.919,0.9191,0.91895,0.91905,279700000.0
2009-10-23 21:49:00,0.91905,0.91935,0.919,0.9193,564900000.0
2009-10-23 21:50:00,0.9193,0.9194,0.91925,0.91935,403600000.0
2009-10-23 21:51:00,0.91935,0.9194,0.9193,0.91935,533300000.0
2009-10-23 21:52:00,0.9194,0.9194,0.91935,0.91935,300700000.0
2009-10-23 21:53:00,0.91935,0.9195,0.9193,0.9195,559800000.0
2009-10-23 21:54:00,0.9195,0.9197,0.9195,0.9197,294600000.0
2009-10-23 21:55:00,0.91965,0.91965,0.9196,0.9196,105100000.0
2009-10-23 21:56:00,0.9196,0.9196,0.91955,0.91955,136900000.0
2009-10-23 21:57:00,0.91955,0.9196,0.9195,0.91955,203500000.0
2009-10-23 21:58:00,0.91955,0.91955,0.91945,0.9195,113000000.0
2009-10-23 21:59:00,0.9195,0.91955,0.91945,0.9195,208800000.0
2009-10-23 22:00:00,0.9195,0.9196,0.9195,0.91955,220800000.0
2009-10-23 22:01:00,0.9195,0.9196,0.9195,0.91955,69800000.0
2009-10-23 22:02:00,0.91955,0.91955,0.9195,0.9195,188100000.0
2009-10-23 22:03:00,0.9195,0.9197,0.9195,0.91955,395499999.0
2009-10-23 22:04:00,0.91955,0.9196,0.91955,0.91955,124300000.0
2009-10-23 22:05:00,0.91955,0.91955,0.91945,0.91945,134500000.0
2009-10-23 22:06:00,0.91945,0.91945,0.9194,0.91945,82100000.0
2009-10-23 22:07:00,0.91945,0.9195,0.91945,0.9195,122400000.0
2009-10-23 22:08:00,0.9195,0.9195,0.91945,0.91945,27400000.0
2009-10-23 22:09:00,0.91945,0.91945,0.91945,0.91945,20100000.0
2009-10-23 22:10:00,0.91945,0.91955,0.9194,0.9194,206200000.0
2009-10-23 22:11:00,0.9195,0.91955,0.9194,0.9195,185000000.0
2009-10-23 22:12:00,0.91955,0.91955,0.9194,0.9195,343000000.0
2009-10-23 22:13:00,0.9195,0.9196,0.9195,0.91955,287300000.0
2009-10-23 22:14:00,0.91955,0.91955,0.9195,0.91955,124900000.0
2009-10-23 22:15:00,0.91955,0.91955,0.91955,0.91955,81600000.0
2009-10-23 22:16:00,0.9195,0.91955,0.91935,0.91935,313600000.0
2009-10-23 22:17:00,0.91935,0.91945,0.91935,0.91935,289000000.0
2009-10-23 22:18:00,0.91935,0.91935,0.91935,0.91935,85000000.0
2009-10-23 22:19:00,0.91935,0.91935,0.91935,0.91935,62800000.0
2009-10-23 22:20:00,0.91935,0.9195,0.91935,0.9195,220100000.0
2009-10-23 22:21:00,0.9195,0.9196,0.91945,0.91955,133000000.0
2009-10-23 22:22:00,0.9196,0.91965,0.91955,0.9196,145400000.0
2009-10-23 22:23:00,0.9196,0.91965,0.91955,0.91955,23100000.0
2009-10-23 22:24:00,0.9196,0.9196,0.91955,0.91955,20800000.0
2009-10-23 22:25:00,0.91955,0.91965,0.91955,0.9196,18300000.0
2009-10-23 22:26:00,0.9196,0.9196,0.91945,0.9195,86400000.0
2009-10-23 22:27:00,0.9195,0.91975,0.9195,0.91975,86500000.0
2009-10-23 22:28:00,0.91975,0.9198,0.9196,0.91975,167000000.0
2009-10-23 22:29:00,0.91975,0.9198,0.91965,0.91975,147000001.0
2009-10-23 22:30:00,0.91975,0.9198,0.91965,0.9198,537100000.0
2009-10-23 22:31:00,0.91975,0.91985,0.91975,0.91975,226500000.0
2009-10-23 22:32:00,0.9198,0.91985,0.9198,0.91985,107200000.0
2009-10-23 22:33:00,0.9198,0.91985,0.9197,0.91985,285700000.0
2009-10-23 22:34:00,0.91985,0.91985,0.91985,0.91985,182400000.0
2009-10-23 22:35:00,0.91985,0.91995,0.91985,0.91995,121400000.0
2009-10-23 22:36:00,0.9199,0.9199,0.9198,0.9199,138700000.0
2009-10-23 22:37:00,0.91985,0.91985,0.91965,0.9197,308900000.0
2009-10-23 22:38:00,0.91975,0.9198,0.91955,0.9198,224800000.0
2009-10-23 22:39:00,0.9198,0.9198,0.91965,0.9198,123200000.0
2009-10-23 22:40:00,0.9198,0.9198,0.91955,0.91965,224600000.0
2009-10-23 22:41:00,0.91965,0.91975,0.9196,0.91975,132800000.0
2009-10-23 22:42:00,0.91975,0.91975,0.9195,0.91965,151600000.0
2009-10-23 22:43:00,0.91965,0.91965,0.91955,0.91965,128600000.0
2009-10-23 22:44:00,0.9197,0.91975,0.91965,0.91975,22400000.0
2009-10-23 22:45:00,0.91975,0.91995,0.91965,0.9199,484900000.0
2009-10-23 22:46:00,0.91995,0.92015,0.91995,0.9201,388800000.0
2009-10-23 22:47:00,0.9201,0.92015,0.91995,0.91995,169200000.0
2009-10-23 22:48:00,0.92005,0.92015,0.92005,0.9201,299400000.0
2009-10-23 22:49:00,0.9201,0.9201,0.92,0.92005,70500000.0
2009-10-23 22:50:00,0.92,0.92005,0.92,0.92,72000000.0
2009-10-23 22:51:00,0.92,0.92005,0.92,0.92,73000000.0
2009-10-23 22:52:00,0.92,0.92,0.9199,0.92,209000000.0
2009-10-23 22:53:00,0.92,0.92015,0.92,0.9201,129200000.0
2009-10-23 22:54:00,0.9201,0.9202,0.9201,0.9202,81000000.0
2009-10-23 22:55:00,0.92025,0.9203,0.9202,0.92025,73800000.0
2009-10-23 22:56:00,0.92025,0.9203,0.92025,0.92025,100800000.0
2009-10-23 22:57:00,0.92025,0.92025,0.9201,0.9201,92800000.0
2009-10-23 22:58:00,0.92005,0.92025,0.92,0.92025,90400000.0
2009-10-23 22:59:00,0.9202,0.9204,0.9201,0.9201,79600000.0
2009-10-25 23:00:00,0.92025,0.92025,0.9199,0.91997,535400000.0
2009-10-25 23:01:00,0.92006,0.92006,0.91993,0.91993,182700000.0
2009-10-25 23:02:00,0.92018,0.92027,0.91997,0.92027,231800000.0
2009-10-25 23:03:00,0.9202,0.92026,0.9199,0.92026,170300000.0
2009-10-25 23:04:00,0.92022,0.92028,0.9202,0.92028,308100000.0
2009-10-25 23:05:00,0.91937,0.92021,0.91937,0.92021,473099999.0
2009-10-25 23:06:00,0.92017,0.92017,0.9197,0.91997,212700000.0
2009-10-25 23:07:00,0.92021,0.9203,0.92021,0.92027,311100000.0
2009-10-25 23:08:00,0.92025,0.92025,0.92025,0.92025,2400000.0
2009-10-25 23:09:00,0.92022,0.92024,0.92004,0.92024,201400000.0
2009-10-25 23:10:00,0.92006,0.92022,0.91997,0.92005,174900000.0
2009-10-25 23:11:00,0.92016,0.92027,0.92002,0.92002,532400000.0
2009-10-25 23:12:00,0.92028,0.92028,0.92006,0.92026,229400000.0
2009-10-25 23:13:00,0.92016,0.92027,0.92007,0.92027,288300000.0
2009-10-25 23:14:00,0.92037,0.92037,0.92004,0.92012,260800000.0
2009-10-25 23:15:00,0.92025,0.9204,0.92014,0.9204,327600000.0
2009-10-25 23:16:00,0.92049,0.92049,0.92035,0.92035,380800000.0
2009-10-25 23:17:00,0.92028,0.92055,0.92018,0.92055,359700000.0
2009-10-25 23:18:00,0.9204,0.92058,0.92035,0.92058,355500000.0
2009-10-25 23:19:00,0.92058,0.92058,0.92012,0.92012,416200000.0
2009-10-25 23:20:00,0.9204,0.92053,0.92016,0.92053,463200000.0
2009-10-25 23:21:00,0.92018,0.9205,0.92014,0.92028,158900000.0
2009-10-25 23:22:00,0.92055,0.92055,0.92023,0.9203,104200000.0
2009-10-25 23:23:00,0.92021,0.92053,0.92017,0.9204,98600000.0
2009-10-25 23:24:00,0.92037,0.92051,0.92019,0.92047,535099999.0
2009-10-25 23:25:00,0.92043,0.92054,0.92026,0.92048,406400001.0
2009-10-25 23:26:00,0.92051,0.92051,0.91992,0.92019,390100000.0
2009-10-25 23:27:00,0.92029,0.92036,0.91996,0.91996,361600000.0
2009-10-25 23:28:00,0.92045,0.92045,0.92014,0.92014,142300000.0
2009-10-25 23:29:00,0.92034,0.92046,0.92013,0.92046,330400001.0
2009-10-25 23:30:00,0.92022,0.92028,0.91997,0.92028,214600000.0
2009-10-25 23:31:00,0.92024,0.92043,0.91995,0.92043,336500000.0
2009-10-25 23:32:00,0.92026,0.92027,0.91998,0.92027,374899999.0
2009-10-25 23:33:00,0.92017,0.92042,0.92007,0.92021,251200000.0
2009-10-25 23:34:00,0.92045,0.9205,0.92045,0.92045,58800000.0
2009-10-25 23:35:00,0.9205,0.9205,0.92045,0.9205,11000000.0
2009-10-25 23:36:00,0.9205,0.9205,0.9205,0.9205,11200000.0
2009-10-25 23:37:00,0.9205,0.9209,0.9205,0.9206,135800000.0
2009-10-25 23:38:00,0.92065,0.92065,0.92055,0.92055,85200000.0
2009-10-25 23:39:00,0.9206,0.9206,0.9206,0.9206,9200000.0
2009-10-25 23:40:00,0.9206,0.9206,0.92035,0.92055,117100000.0
2009-10-25 23:41:00,0.92055,0.92055,0.9205,0.92055,27600000.0
2009-10-25 23:42:00,0.92055,0.92055,0.9205,0.92055,56800000.0
2009-10-25 23:43:00,0.92055,0.92055,0.9204,0.9204,14600000.0
2009-10-25 23:44:00,0.92045,0.9205,0.9203,0.92045,173400000.0
2009-10-25 23:45:00,0.9205,0.9205,0.92035,0.9204,209000000.0
2009-10-25 23:46:00,0.9205,0.9205,0.92035,0.9204,40000000.0
2009-10-25 23:47:00,0.92035,0.9204,0.92035,0.9204,33600000.0
2009-10-25 23:48:00,0.92035,0.9204,0.92035,0.92035,75200000.0
2009-10-25 23:49:00,0.92035,0.9204,0.92035,0.9204,86900000.0
2009-10-25 23:50:00,0.9203,0.9204,0.9203,0.9204,3400000.0
2009-10-25 23:51:00,0.92045,0.92045,0.92045,0.92045,1000000.0
2009-10-25 23:52:00,0.92035,0.92035,0.9203,0.92035,6400000.0
2009-10-25 23:53:00,0.9204,0.9204,0.9204,0.9204,1000000.0
2009-10-25 23:54:00,0.9204,0.9204,0.9203,0.9203,3400000.0
2009-10-25 23:55:00,0.9203,0.9204,0.9203,0.9204,19000000.0
2009-10-25 23:56:00,0.9204,0.9204,0.9202,0.9202,45800000.0
2009-10-25 23:57:00,0.9202,0.92025,0.9201,0.92015,123000000.0
2009-10-25 23:58:00,0.92015,0.92025,0.9201,0.9201,68000000.0
2009-10-25 23:59:00,0.9201,0.92025,0.9201,0.9202,62400000.0
2009-10-26 00:00:00,0.92025,0.9203,0.92015,0.92015,24600000.0
2009-10-26 00:01:00,0.92015,0.92025,0.9201,0.92015,181100000.0
2009-10-26 00:02:00,0.92015,0.92025,0.92015,0.9202,136800000.0
2009-10-26 00:03:00,0.92025,0.92025,0.9201,0.92015,56400000.0
2009-10-26 00:04:00,0.92015,0.92015,0.9201,0.9201,57900000.0
2009-10-26 00:05:00,0.9201,0.9201,0.9201,0.9201,16700000.0
2009-10-26 00:06:00,0.9201,0.92015,0.9201,0.9201,24700000.0
2009-10-26 00:07:00,0.9201,0.92015,0.9201,0.92015,32600000.0
2009-10-26 00:08:00,0.92015,0.9202,0.9201,0.9202,95900000.0
2009-10-26 00:09:00,0.92025,0.92025,0.92025,0.92025,5000000.0
2009-10-26 00:10:00,0.92025,0.92025,0.9201,0.9201,43100000.0
2009-10-26 00:11:00,0.92005,0.92005,0.92005,0.92005,5700000.0
2009-10-26 00:12:00,0.92005,0.92005,0.92005,0.92005,65800000.0
2009-10-26 00:13:00,0.92005,0.92005,0.92005,0.92005,16700000.0
2009-10-26 00:14:00,0.92005,0.92005,0.92,0.92005,45400000.0
2009-10-26 00:15:00,0.92005,0.92005,0.92005,0.92005,6000000.0
2009-10-26 00:16:00,0.92005,0.92005,0.92005,0.92005,36100000.0
2009-10-26 00:17:00,0.92005,0.92005,0.92005,0.92005,31900000.0
2009-10-26 00:18:00,0.9201,0.9201,0.9201,0.9201,2000000.0
2009-10-26 00:19:00,0.9201,0.9201,0.92,0.92,66900000.0
2009-10-26 00:20:00,0.92005,0.92005,0.91995,0.91995,37800000.0
2009-10-26 00:21:00,0.91995,0.92,0.9199,0.92,27100000.0
2009-10-26 00:22:00,0.92005,0.9201,0.92005,0.9201,27200000.0
2009-10-26 00:23:00,0.92005,0.92015,0.92005,0.92005,45700000.0
2009-10-26 00:24:00,0.92005,0.92005,0.92005,0.92005,6100000.0
2009-10-26 00:25:00,0.92005,0.9201,0.92005,0.9201,5700000.0
2009-10-26 00:26:00,0.92005,0.92005,0.92005,0.92005,9000000.0
2009-10-26 00:27:00,0.92005,0.92005,0.92,0.92,10900000.0
2009-10-26 00:28:00,0.92005,0.92005,0.9199,0.9199,47500000.0
2009-10-26 00:29:00,0.9199,0.91995,0.9199,0.91995,35300000.0
2009-10-26 00:30:00,0.91995,0.91995,0.91985,0.91985,16900000.0
2009-10-26 00:31:00,0.91985,0.9199,0.91965,0.9198,118200000.0
2009-10-26 00:32:00,0.9198,0.9198,0.9198,0.9198,3800000.0
2009-10-26 00:33:00,0.9198,0.9198,0.9198,0.9198,2200000.0
2009-10-26 00:34:00,0.9198,0.92,0.9198,0.92,46300000.0
2009-10-26 00:35:00,0.92,0.92,0.9198,0.9198,77700000.0
2009-10-26 00:36:00,0.9198,0.9198,0.9198,0.9198,63900000.0
2009-10-26 00:37:00,0.9198,0.91985,0.9198,0.91985,56100000.0
2009-10-26 00:38:00,0.9198,0.91985,0.9198,0.9198,30100000.0
2009-10-26 00:39:00,0.91985,0.91985,0.91985,0.91985,15800000.0
2009-10-26 00:40:00,0.91985,0.9199,0.91985,0.91985,60700000.0
2009-10-26 00:41:00,0.91985,0.9199,0.9196,0.9196,178900000.0
2009-10-26 00:42:00,0.9196,0.91965,0.91955,0.91965,44100000.0
2009-10-26 00:43:00,0.91965,0.9197,0.91955,0.9197,62700000.0
2009-10-26 00:44:00,0.91965,0.9197,0.9196,0.91965,102400000.0
2009-10-26 00:45:00,0.9196,0.9197,0.9196,0.91965,78600000.0
2009-10-26 00:46:00,0.91965,0.91965,0.91955,0.9196,29700000.0
2009-10-26 00:47:00,0.91965,0.9197,0.9195,0.9195,98700000.0
2009-10-26 00:48:00,0.91945,0.91945,0.9194,0.91945,99000000.0
2009-10-26 00:49:00,0.9195,0.91955,0.9195,0.9195,49200000.0
2009-10-26 00:50:00,0.9195,0.91955,0.91945,0.91945,65100000.0
2009-10-26 00:51:00,0.91945,0.91955,0.91945,0.91955,190500000.0
2009-10-26 00:52:00,0.91955,0.91965,0.91955,0.91955,137200000.0
2009-10-26 00:53:00,0.91955,0.91955,0.91945,0.9195,55600000.0
2009-10-26 00:54:00,0.9195,0.9195,0.91945,0.9195,32800000.0
2009-10-26 00:55:00,0.9195,0.9195,0.9195,0.9195,34100000.0
2009-10-26 00:56:00,0.9195,0.9195,0.91945,0.91945,95800000.0
2009-10-26 00:57:00,0.91945,0.91945,0.9194,0.91945,49200000.0
2009-10-26 00:58:00,0.91945,0.9195,0.91945,0.9195,22700000.0
2009-10-26 00:59:00,0.9195,0.9196,0.9195,0.9196,72400000.0
2009-10-26 01:00:00,0.9196,0.91965,0.9196,0.91965,24300000.0
2009-10-26 01:01:00,0.91965,0.91965,0.91965,0.91965,2000000.0
2009-10-26 01:02:00,0.91965,0.91965,0.91965,0.91965,18500000.0
2009-10-26 01:03:00,0.91965,0.9197,0.91965,0.9197,82000000.0
2009-10-26 01:04:00,0.9197,0.9197,0.9197,0.9197,2000000.0
2009-10-26 01:05:00,0.9197,0.9197,0.9196,0.91965,99300000.0
2009-10-26 01:06:00,0.91965,0.91965,0.91965,0.91965,37900000.0
2009-10-26 01:07:00,0.91965,0.91965,0.9196,0.9196,8200000.0
2009-10-26 01:08:00,0.9196,0.9196,0.9195,0.9195,27800000.0
2009-10-26 01:09:00,0.91955,0.91955,0.91935,0.9194,26100000.0
2009-10-26 01:10:00,0.9194,0.91945,0.9193,0.9194,27900000.0
2009-10-26 01:11:00,0.91945,0.9195,0.9194,0.9195,32900000.0
2009-10-26 01:12:00,0.91945,0.91945,0.91925,0.9193,68800000.0
2009-10-26 01:13:00,0.9193,0.9193,0.91925,0.9193,15800000.0
2009-10-26 01:14:00,0.9193,0.9193,0.91925,0.91925,18200000.0
2009-10-26 01:15:00,0.91925,0.91925,0.91925,0.91925,19600000.0
2009-10-26 01:16:00,0.91925,0.9193,0.91925,0.9193,21000000.0
2009-10-26 01:17:00,0.91935,0.91935,0.9193,0.9193,36000000.0
2009-10-26 01:18:00,0.91935,0.91935,0.91935,0.91935,6000000.0
2009-10-26 01:19:00,0.9193,0.91935,0.9193,0.91935,10800000.0
2009-10-26 01:20:00,0.91936,0.91936,0.9193,0.91933,639100000.0
2009-10-26 01:21:00,0.9194,0.91945,0.9194,0.9194,20800000.0
2009-10-26 01:22:00,0.9194,0.91955,0.9194,0.91945,83600000.0
2009-10-26 01:23:00,0.9194,0.9194,0.9193,0.9194,98100000.0
2009-10-26 01:24:00,0.9194,0.91955,0.9194,0.91945,87300000.0
2009-10-26 01:25:00,0.9194,0.9195,0.9194,0.91945,56000000.0
2009-10-26 01:26:00,0.91955,0.91985,0.9195,0.9197,212200000.0
2009-10-26 01:27:00,0.9197,0.91985,0.9197,0.91985,294600000.0
2009-10-26 01:28:00,0.9198,0.91985,0.91975,0.91975,324900001.0
2009-10-26 01:29:00,0.91975,0.9198,0.91975,0.91975,285200001.0
2009-10-26 01:30:00,0.9198,0.9198,0.9197,0.91975,113400000.0
2009-10-26 01:31:00,0.9197,0.91985,0.9197,0.9198,131000000.0
2009-10-26 01:32:00,0.9198,0.91985,0.9198,0.9198,90200000.0
2009-10-26 01:33:00,0.9198,0.9198,0.9198,0.9198,13900000.0
2009-10-26 01:34:00,0.9198,0.9198,0.9198,0.9198,4000000.0
2009-10-26 01:35:00,0.91975,0.9199,0.9197,0.9199,365300000.0
2009-10-26 01:36:00,0.9199,0.92,0.91985,0.91995,222400000.0
2009-10-26 01:37:00,0.91995,0.9201,0.91995,0.92,240200000.0
2009-10-26 01:38:00,0.92005,0.92005,0.92,0.92,290999999.0
2009-10-26 01:39:00,0.92,0.9202,0.9199,0.9202,348900000.0
2009-10-26 01:40:00,0.92025,0.9203,0.9202,0.9203,480500000.0
2009-10-26 01:41:00,0.9203,0.92065,0.9203,0.92055,742000003.0
2009-10-26 01:42:00,0.9206,0.92075,0.92055,0.92055,552000002.0
2009-10-26 01:43:00,0.9206,0.9206,0.92055,0.92055,344800007.0
2009-10-26 01:44:00,0.9205,0.9207,0.9205,0.9207,285600001.0
2009-10-26 01:45:00,0.9207,0.9211,0.9206,0.92105,831200001.0
2009-10-26 01:46:00,0.92105,0.92135,0.92105,0.9212,470199999.0
2009-10-26 01:47:00,0.9212,0.92125,0.92115,0.92115,280200000.0
2009-10-26 01:48:00,0.92115,0.9212,0.9211,0.92115,195500001.0
2009-10-26 01:49:00,0.92115,0.9213,0.9211,0.9213,209800000.0
2009-10-26 01:50:00,0.9213,0.9213,0.9212,0.92125,170800000.0
2009-10-26 01:51:00,0.92125,0.92135,0.92125,0.92125,410700003.0
2009-10-26 01:52:00,0.92125,0.92135,0.92125,0.92125,599100001.0
2009-10-26 01:53:00,0.9212,0.92125,0.92115,0.92125,279000000.0
2009-10-26 01:54:00,0.92125,0.92125,0.9212,0.9212,178400000.0
2009-10-26 01:55:00,0.9212,0.9212,0.9212,0.9212,114400000.0
2009-10-26 01:56:00,0.9212,0.9212,0.9212,0.9212,33200000.0
2009-10-26 01:57:00,0.9212,0.92135,0.9211,0.92135,215600000.0
2009-10-26 01:58:00,0.92135,0.92135,0.9213,0.9213,103100000.0
2009-10-26 01:59:00,0.9213,0.9213,0.9212,0.9213,153700000.0
2009-10-26 02:00:00,0.92125,0.9213,0.92075,0.92075,322200000.0
2009-10-26 02:01:00,0.92075,0.92095,0.92075,0.9209,189800000.0
2009-10-26 02:02:00,0.9209,0.921,0.9209,0.921,160800000.0
2009-10-26 02:03:00,0.92095,0.921,0.92095,0.921,154600000.0
2009-10-26 02:04:00,0.921,0.9213,0.921,0.9213,599600000.0
2009-10-26 02:05:00,0.9213,0.92145,0.9213,0.9214,682300000.0
2009-10-26 02:06:00,0.9214,0.9216,0.9214,0.92155,502200001.0
2009-10-26 02:07:00,0.92155,0.92155,0.92135,0.9214,601199999.0
2009-10-26 02:08:00,0.9214,0.92145,0.9213,0.9214,297000000.0
2009-10-26 02:09:00,0.9214,0.92165,0.92135,0.9216,139100000.0
2009-10-26 02:10:00,0.92155,0.9217,0.92155,0.9217,138000000.0
2009-10-26 02:11:00,0.9217,0.9217,0.9215,0.92165,232000000.0
2009-10-26 02:12:00,0.92165,0.9217,0.9216,0.92165,159200000.0
2009-10-26 02:13:00,0.92165,0.92165,0.9216,0.9216,351400000.0
2009-10-26 02:14:00,0.9216,0.92165,0.9215,0.92155,402400000.0
2009-10-26 02:15:00,0.92155,0.92165,0.92155,0.92165,304900000.0
2009-10-26 02:16:00,0.92165,0.9218,0.92165,0.9218,397800000.0
2009-10-26 02:17:00,0.9218,0.9218,0.92165,0.92175,290200000.0
2009-10-26 02:18:00,0.92175,0.9218,0.9217,0.9218,432800000.0
2009-10-26 02:19:00,0.92175,0.9218,0.92155,0.9216,528600000.0
2009-10-26 02:20:00,0.9216,0.92165,0.9216,0.9216,132000000.0
2009-10-26 02:21:00,0.9216,0.9216,0.92125,0.92125,634400000.0
2009-10-26 02:22:00,0.92125,0.92145,0.9212,0.9214,275600000.0
2009-10-26 02:23:00,0.9214,0.9214,0.9212,0.92125,51400000.0
2009-10-26 02:24:00,0.92125,0.92155,0.92125,0.92155,280000000.0
2009-10-26 02:25:00,0.92155,0.9216,0.92145,0.9216,375100000.0
2009-10-26 02:26:00,0.9216,0.9216,0.92155,0.9216,392300000.0
2009-10-26 02:27:00,0.9216,0.9216,0.92145,0.92145,431600000.0
2009-10-26 02:28:00,0.92145,0.92165,0.92145,0.92165,398300000.0
2009-10-26 02:29:00,0.9217,0.9217,0.9215,0.9216,598100000.0
2009-10-26 02:30:00,0.92165,0.92165,0.92155,0.9216,399000000.0
2009-10-26 02:31:00,0.9216,0.92175,0.92155,0.92175,486300000.0
2009-10-26 02:32:00,0.92175,0.9218,0.9217,0.92175,397100000.0
2009-10-26 02:33:00,0.92175,0.9218,0.9216,0.92165,479200000.0
2009-10-26 02:34:00,0.92165,0.92165,0.92155,0.92155,482300000.0
2009-10-26 02:35:00,0.92155,0.92155,0.92135,0.92135,569600000.0
2009-10-26 02:36:00,0.92135,0.92145,0.92135,0.9214,323200000.0
2009-10-26 02:37:00,0.92145,0.92185,0.9214,0.9218,777200000.0
2009-10-26 02:38:00,0.9218,0.9221,0.92175,0.92205,725600000.0
2009-10-26 02:39:00,0.92205,0.92215,0.922,0.922,480300000.0
2009-10-26 02:40:00,0.92195,0.92225,0.92195,0.9222,218600000.0
2009-10-26 02:41:00,0.9222,0.92225,0.92215,0.92225,183400000.0
2009-10-26 02:42:00,0.92225,0.92225,0.922,0.92215,681100000.0
2009-10-26 02:43:00,0.92215,0.9222,0.92195,0.92205,364000000.0
2009-10-26 02:44:00,0.92205,0.9221,0.922,0.92205,374800000.0
2009-10-26 02:45:00,0.92205,0.9221,0.92195,0.9221,312400000.0
2009-10-26 02:46:00,0.9221,0.9222,0.9221,0.9222,424400000.0
2009-10-26 02:47:00,0.9222,0.9222,0.9221,0.92215,397600000.0
2009-10-26 02:48:00,0.92215,0.92225,0.9221,0.9222,750299999.0
2009-10-26 02:49:00,0.9222,0.92225,0.9222,0.92225,468200000.0
2009-10-26 02:50:00,0.92225,0.9223,0.92215,0.92225,438200000.0
2009-10-26 02:51:00,0.92225,0.9223,0.92225,0.92225,494000000.0
2009-10-26 02:52:00,0.92225,0.9223,0.92225,0.92225,354000000.0
2009-10-26 02:53:00,0.9223,0.9223,0.9222,0.92225,549800000.0
2009-10-26 02:54:00,0.92225,0.9224,0.9222,0.92235,521300000.0
2009-10-26 02:55:00,0.92235,0.92235,0.9223,0.9223,566800000.0
2009-10-26 02:56:00,0.9223,0.9223,0.9222,0.9222,336200000.0
2009-10-26 02:57:00,0.9222,0.92225,0.9222,0.92225,464300000.0
2009-10-26 02:58:00,0.92225,0.92225,0.92225,0.92225,94000000.0
2009-10-26 02:59:00,0.9222,0.92225,0.9222,0.92225,119300000.0
2009-10-26 03:00:00,0.92225,0.9223,0.9222,0.92225,415700000.0
2009-10-26 03:01:00,0.92225,0.92225,0.92225,0.92225,320000000.0
2009-10-26 03:02:00,0.92225,0.92235,0.92225,0.9223,268400000.0
2009-10-26 03:03:00,0.9223,0.9223,0.92225,0.92225,672200000.0
2009-10-26 03:04:00,0.92225,0.9223,0.92225,0.92225,680100000.0
2009-10-26 03:05:00,0.92225,0.9223,0.9222,0.92225,404200000.0
2009-10-26 03:06:00,0.92225,0.9224,0.92225,0.92225,698799998.0
2009-10-26 03:07:00,0.92225,0.92235,0.9222,0.92235,405900000.0
2009-10-26 03:08:00,0.92235,0.92245,0.92235,0.9224,200399998.0
2009-10-26 03:09:00,0.92245,0.9225,0.9223,0.9225,706700000.0
2009-10-26 03:10:00,0.9225,0.92255,0.9224,0.92245,487000000.0
2009-10-26 03:11:00,0.92245,0.9225,0.9223,0.92235,632400000.0
2009-10-26 03:12:00,0.92235,0.9225,0.92235,0.92245,461100000.0
2009-10-26 03:13:00,0.92245,0.92245,0.9224,0.9224,376400000.0
2009-10-26 03:14:00,0.9224,0.92255,0.9224,0.9225,328200000.0
2009-10-26 03:15:00,0.9225,0.9228,0.9225,0.92275,513700000.0
2009-10-26 03:16:00,0.92275,0.9229,0.9227,0.9229,284900000.0
2009-10-26 03:17:00,0.9229,0.92305,0.92285,0.923,773900000.0
2009-10-26 03:18:00,0.92305,0.92305,0.92285,0.92285,254100000.0
2009-10-26 03:19:00,0.92285,0.9229,0.92285,0.92285,349000000.0
2009-10-26 03:20:00,0.92285,0.92305,0.92285,0.9229,651000000.0
2009-10-26 03:21:00,0.9229,0.92315,0.9229,0.923,566400000.0
2009-10-26 03:22:00,0.923,0.9231,0.923,0.92305,505700000.0
2009-10-26 03:23:00,0.92305,0.92305,0.923,0.92305,167900000.0
2009-10-26 03:24:00,0.92305,0.9231,0.92295,0.92305,517000000.0
2009-10-26 03:25:00,0.92305,0.92325,0.923,0.92325,535500000.0
2009-10-26 03:26:00,0.92325,0.92325,0.923,0.923,360600000.0
2009-10-26 03:27:00,0.923,0.92305,0.92285,0.92285,281700000.0
2009-10-26 03:28:00,0.92285,0.92315,0.92285,0.92315,722600000.0
2009-10-26 03:29:00,0.92315,0.92325,0.92315,0.92315,272100000.0
2009-10-26 03:30:00,0.92315,0.92315,0.92305,0.92305,488600000.0
2009-10-26 03:31:00,0.92305,0.92305,0.923,0.923,388700000.0
2009-10-26 03:32:00,0.923,0.9231,0.923,0.923,432300000.0
2009-10-26 03:33:00,0.923,0.9231,0.923,0.92305,180700000.0
2009-10-26 03:34:00,0.92305,0.92305,0.92285,0.92295,381500000.0
2009-10-26 03:35:00,0.92295,0.9231,0.92295,0.92305,489000000.0
2009-10-26 03:36:00,0.923,0.923,0.92285,0.92285,399200000.0
2009-10-26 03:37:00,0.92285,0.92285,0.92285,0.92285,272400000.0
2009-10-26 03:38:00,0.92285,0.923,0.92285,0.923,305400000.0
2009-10-26 03:39:00,0.923,0.92315,0.923,0.9231,370300000.0
2009-10-26 03:40:00,0.9231,0.92315,0.92305,0.92305,340900000.0
2009-10-26 03:41:00,0.92305,0.9231,0.92305,0.92305,801400000.0
2009-10-26 03:42:00,0.92305,0.92315,0.9229,0.92305,796000000.0
2009-10-26 03:43:00,0.9231,0.9231,0.92305,0.92305,665000000.0
2009-10-26 03:44:00,0.92305,0.9231,0.92305,0.9231,457200000.0
2009-10-26 03:45:00,0.9231,0.92325,0.9231,0.92315,297300000.0
2009-10-26 03:46:00,0.92315,0.92315,0.92295,0.92295,151800000.0
2009-10-26 03:47:00,0.92295,0.923,0.9229,0.9229,373000000.0
2009-10-26 03:48:00,0.9229,0.92295,0.92285,0.92285,297399999.0
2009-10-26 03:49:00,0.92285,0.9229,0.9228,0.92285,279499999.0
2009-10-26 03:50:00,0.92285,0.92285,0.9228,0.9228,209000000.0
2009-10-26 03:51:00,0.9228,0.92315,0.9228,0.92315,418299999.0
2009-10-26 03:52:00,0.92315,0.92315,0.9231,0.9231,119000000.0
2009-10-26 03:53:00,0.9231,0.9231,0.92305,0.92305,133200000.0
2009-10-26 03:54:00,0.92305,0.92325,0.92305,0.92325,364700000.0
2009-10-26 03:55:00,0.92325,0.92325,0.92305,0.92305,248900000.0
2009-10-26 03:56:00,0.923,0.92305,0.9229,0.92295,588399998.0
2009-10-26 03:57:00,0.92295,0.923,0.9228,0.9228,238900000.0
2009-10-26 03:58:00,0.9228,0.92285,0.92265,0.92275,483200000.0
2009-10-26 03:59:00,0.92275,0.92275,0.9226,0.92265,341300000.0
2009-10-26 04:00:00,0.9226,0.92275,0.92255,0.9227,399700000.0
2009-10-26 04:01:00,0.9227,0.92275,0.92265,0.92275,195300000.0
2009-10-26 04:02:00,0.9227,0.9228,0.92265,0.9228,369300000.0
2009-10-26 04:03:00,0.9228,0.92285,0.92275,0.9228,216000000.0
2009-10-26 04:04:00,0.9228,0.92285,0.9228,0.92285,134200000.0
2009-10-26 04:05:00,0.92285,0.92285,0.9227,0.92275,620900004.0
2009-10-26 04:06:00,0.92275,0.9228,0.92245,0.9225,844900000.0
2009-10-26 04:07:00,0.9225,0.92275,0.92245,0.9227,671499999.0
2009-10-26 04:08:00,0.9227,0.92275,0.92265,0.92275,585799998.0
2009-10-26 04:09:00,0.92275,0.92275,0.92235,0.9225,384400000.0
2009-10-26 04:10:00,0.9225,0.92275,0.9225,0.9226,659900000.0
2009-10-26 04:11:00,0.9226,0.9227,0.9226,0.9226,443999999.0
2009-10-26 04:12:00,0.9226,0.92275,0.9226,0.92265,1121200000.0
2009-10-26 04:13:00,0.92265,0.92265,0.9226,0.9226,170800000.0
2009-10-26 04:14:00,0.9226,0.9227,0.9226,0.92265,183600000.0
2009-10-26 04:15:00,0.92265,0.9228,0.9225,0.9227,209300000.0
2009-10-26 04:16:00,0.9227,0.92275,0.9226,0.92275,426600000.0
2009-10-26 04:17:00,0.9227,0.92275,0.92265,0.92265,228200001.0
2009-10-26 04:18:00,0.9227,0.9228,0.92265,0.92275,608200001.0
2009-10-26 04:19:00,0.92275,0.92315,0.92275,0.92315,813500001.0
2009-10-26 04:20:00,0.92315,0.92315,0.923,0.92305,934600000.0
2009-10-26 04:21:00,0.92305,0.9233,0.92295,0.92325,817800000.0
2009-10-26 04:22:00,0.9233,0.92335,0.9231,0.9231,291000000.0
2009-10-26 04:23:00,0.9231,0.92325,0.9231,0.92325,463000000.0
2009-10-26 04:24:00,0.9232,0.92325,0.9231,0.9231,735600000.0
2009-10-26 04:25:00,0.9231,0.9232,0.92305,0.9232,705500000.0
2009-10-26 04:26:00,0.9232,0.9233,0.9232,0.9232,265900000.0
2009-10-26 04:27:00,0.92325,0.9233,0.9232,0.9233,389900000.0
2009-10-26 04:28:00,0.9233,0.92335,0.92315,0.9232,318700000.0
2009-10-26 04:29:00,0.92325,0.92325,0.9232,0.9232,365600000.0
2009-10-26 04:30:00,0.9232,0.9232,0.92315,0.92315,167600000.0
2009-10-26 04:31:00,0.9232,0.92325,0.9232,0.92325,113200000.0
2009-10-26 04:32:00,0.92325,0.92325,0.9231,0.9231,99200000.0
2009-10-26 04:33:00,0.9231,0.9231,0.9231,0.9231,35200000.0
2009-10-26 04:34:00,0.9231,0.9231,0.92285,0.92295,373300000.0
2009-10-26 04:35:00,0.9229,0.923,0.9229,0.92295,885400000.0
2009-10-26 04:36:00,0.923,0.92305,0.9228,0.92285,717000000.0
2009-10-26 04:37:00,0.92285,0.923,0.92285,0.923,614700000.0
2009-10-26 04:38:00,0.923,0.92305,0.9229,0.92305,698099998.0
2009-10-26 04:39:00,0.9231,0.9233,0.92305,0.92305,763000000.0
2009-10-26 04:40:00,0.92305,0.92305,0.9229,0.9229,594000000.0
2009-10-26 04:41:00,0.92295,0.9231,0.92295,0.9231,508800000.0
2009-10-26 04:42:00,0.9231,0.9234,0.9231,0.9234,187300000.0
2009-10-26 04:43:00,0.9234,0.92355,0.9234,0.92355,472100000.0
2009-10-26 04:44:00,0.92355,0.9236,0.9234,0.9235,731400000.0
2009-10-26 04:45:00,0.9235,0.9235,0.92345,0.9235,138200000.0
2009-10-26 04:46:00,0.92355,0.92355,0.9235,0.9235,68000000.0
2009-10-26 04:47:00,0.9235,0.9236,0.9235,0.92355,90000000.0
2009-10-26 04:48:00,0.92355,0.9236,0.9234,0.9234,320500000.0
2009-10-26 04:49:00,0.9234,0.92345,0.9234,0.92345,119800000.0
2009-10-26 04:50:00,0.92345,0.92345,0.92335,0.9234,141700000.0
2009-10-26 04:51:00,0.92335,0.92345,0.92335,0.92345,32800000.0
2009-10-26 04:52:00,0.92345,0.9235,0.9234,0.9235,45200000.0
2009-10-26 04:53:00,0.9235,0.92355,0.92345,0.9235,101100000.0
2009-10-26 04:54:00,0.9235,0.9235,0.9235,0.9235,82800000.0
2009-10-26 04:55:00,0.9235,0.9235,0.9234,0.92345,311600000.0
2009-10-26 04:56:00,0.92345,0.92355,0.9234,0.92345,537600000.0
2009-10-26 04:57:00,0.92345,0.9235,0.92345,0.9235,182300000.0
2009-10-26 04:58:00,0.9235,0.92355,0.92345,0.9235,518599995.0
2009-10-26 04:59:00,0.9235,0.92355,0.92345,0.9235,394900000.0
2009-10-26 05:00:00,0.92345,0.92355,0.92345,0.92355,180800000.0
2009-10-26 05:01:00,0.92355,0.92355,0.9235,0.9235,138500000.0
2009-10-26 05:02:00,0.9235,0.92355,0.92345,0.92345,408200000.0
2009-10-26 05:03:00,0.92345,0.9235,0.9234,0.9234,226400000.0
2009-10-26 05:04:00,0.9234,0.9234,0.92335,0.92335,136700000.0
2009-10-26 05:05:00,0.9234,0.9234,0.92335,0.9234,509500001.0
2009-10-26 05:06:00,0.9234,0.9234,0.9233,0.9233,454800001.0
2009-10-26 05:07:00,0.9233,0.92335,0.9233,0.92335,264700001.0
2009-10-26 05:08:00,0.92335,0.9234,0.9233,0.9234,330599999.0
2009-10-26 05:09:00,0.9234,0.9234,0.92335,0.9234,259300001.0
2009-10-26 05:10:00,0.9234,0.92345,0.9234,0.92345,64500000.0
2009-10-26 05:11:00,0.92345,0.92345,0.92345,0.92345,96700000.0
2009-10-26 05:12:00,0.92345,0.92345,0.9234,0.92345,296199999.0
2009-10-26 05:13:00,0.9234,0.92345,0.9234,0.92345,187000000.0
2009-10-26 05:14:00,0.92345,0.92345,0.9234,0.9234,174100000.0
2009-10-26 05:15:00,0.92345,0.92345,0.92345,0.92345,28800000.0
2009-10-26 05:16:00,0.92345,0.92345,0.92335,0.92335,510300000.0
2009-10-26 05:17:00,0.9233,0.9234,0.9233,0.9233,780100000.0
2009-10-26 05:18:00,0.9233,0.9233,0.9232,0.92325,1009000000.0
2009-10-26 05:19:00,0.92325,0.92335,0.9232,0.9233,718999999.0
2009-10-26 05:20:00,0.9233,0.9235,0.9233,0.9235,460900000.0
2009-10-26 05:21:00,0.9235,0.9235,0.9234,0.92345,59500000.0
2009-10-26 05:22:00,0.92345,0.92345,0.92345,0.92345,22400000.0
2009-10-26 05:23:00,0.92345,0.92345,0.9234,0.92345,58700000.0
2009-10-26 05:24:00,0.92345,0.92345,0.9232,0.9232,130400000.0
2009-10-26 05:25:00,0.9232,0.92325,0.9232,0.92325,269000000.0
2009-10-26 05:26:00,0.9233,0.9233,0.92325,0.92325,78400000.0
2009-10-26 05:27:00,0.92325,0.92335,0.92325,0.92335,265600000.0
2009-10-26 05:28:00,0.92335,0.92345,0.9233,0.92345,108400000.0
2009-10-26 05:29:00,0.92345,0.92345,0.9234,0.92345,255400000.0
2009-10-26 05:30:00,0.92345,0.92345,0.92345,0.92345,65600000.0
2009-10-26 05:31:00,0.92345,0.92345,0.92345,0.92345,128000000.0
2009-10-26 05:32:00,0.9234,0.9234,0.9234,0.9234,16000000.0
2009-10-26 05:33:00,0.9234,0.92345,0.9234,0.9234,192000000.0
2009-10-26 05:34:00,0.9234,0.92345,0.9234,0.92345,172000000.0
2009-10-26 05:35:00,0.92345,0.92345,0.92345,0.92345,96000000.0
2009-10-26 05:36:00,0.92345,0.92345,0.92345,0.92345,262400000.0
2009-10-26 05:37:00,0.92345,0.92345,0.92345,0.92345,280000000.0
2009-10-26 05:38:00,0.92345,0.92345,0.92345,0.92345,191600000.0
2009-10-26 05:39:00,0.92345,0.9236,0.92345,0.92355,134800000.0
2009-10-26 05:40:00,0.9236,0.9236,0.92355,0.92355,19200000.0
2009-10-26 05:41:00,0.92355,0.92355,0.92355,0.92355,252400000.0
2009-10-26 05:42:00,0.92355,0.92355,0.92355,0.92355,372200000.0
2009-10-26 05:43:00,0.92355,0.9236,0.92355,0.92355,129200000.0
2009-10-26 05:44:00,0.92355,0.92355,0.92355,0.92355,54400000.0
2009-10-26 05:45:00,0.92355,0.92355,0.92355,0.92355,151100000.0
2009-10-26 05:46:00,0.92355,0.92355,0.92355,0.92355,77900000.0
2009-10-26 05:47:00,0.92355,0.92355,0.92355,0.92355,4000000.0
2009-10-26 05:48:00,0.92355,0.92355,0.92355,0.92355,163300000.0
2009-10-26 05:49:00,0.92355,0.9236,0.92355,0.92355,297300000.0
2009-10-26 05:50:00,0.92355,0.9236,0.92355,0.9236,417500001.0
2009-10-26 05:51:00,0.9236,0.92365,0.9236,0.9236,383800000.0
2009-10-26 05:52:00,0.92365,0.92365,0.9236,0.9236,110400000.0
2009-10-26 05:53:00,0.9236,0.92365,0.9236,0.9236,180500000.0
2009-10-26 05:54:00,0.9236,0.92365,0.9236,0.9236,87400000.0
2009-10-26 05:55:00,0.9236,0.92365,0.9236,0.9236,165200000.0
2009-10-26 05:56:00,0.9236,0.92365,0.9236,0.9236,264400000.0
2009-10-26 05:57:00,0.9236,0.92375,0.9236,0.92375,473600000.0
2009-10-26 05:58:00,0.92375,0.92385,0.92375,0.9238,129000000.0
2009-10-26 05:59:00,0.9238,0.9238,0.9237,0.9237,109500000.0
2009-10-26 06:00:00,0.9237,0.92375,0.9237,0.92375,281900000.0
2009-10-26 06:01:00,0.92375,0.92375,0.9237,0.9237,224500000.0
2009-10-26 06:02:00,0.9237,0.92375,0.9237,0.92375,130800000.0
2009-10-26 06:03:00,0.92375,0.9238,0.9237,0.9237,91200000.0
2009-10-26 06:04:00,0.9237,0.9237,0.9236,0.9236,139600000.0
2009-10-26 06:05:00,0.9236,0.9236,0.9236,0.9236,290400000.0
2009-10-26 06:06:00,0.9236,0.92365,0.92355,0.9236,203200000.0
2009-10-26 06:07:00,0.9236,0.92375,0.9236,0.9237,517600000.0
2009-10-26 06:08:00,0.9237,0.92375,0.9237,0.9237,419300000.0
2009-10-26 06:09:00,0.9237,0.9237,0.9237,0.9237,178900000.0
2009-10-26 06:10:00,0.9237,0.9237,0.9237,0.9237,109500000.0
2009-10-26 06:11:00,0.9237,0.92375,0.9237,0.92375,140100000.0
2009-10-26 06:12:00,0.92375,0.9238,0.9237,0.92375,347900000.0
2009-10-26 06:13:00,0.9237,0.92375,0.9237,0.92375,199700000.0
2009-10-26 06:14:00,0.92375,0.92375,0.92355,0.9237,577600001.0
2009-10-26 06:15:00,0.9237,0.9238,0.9237,0.92375,279400000.0
2009-10-26 06:16:00,0.92375,0.92375,0.92375,0.92375,105000000.0
2009-10-26 06:17:00,0.92375,0.92375,0.9237,0.9237,439000000.0
2009-10-26 06:18:00,0.9237,0.9237,0.9237,0.9237,34500000.0
2009-10-26 06:19:00,0.9237,0.9237,0.9237,0.9237,76900000.0
2009-10-26 06:20:00,0.9237,0.9237,0.92365,0.9237,82500000.0
2009-10-26 06:21:00,0.9237,0.9237,0.9237,0.9237,81100000.0
2009-10-26 06:22:00,0.9237,0.9237,0.9237,0.9237,220300000.0
2009-10-26 06:23:00,0.9237,0.9237,0.9237,0.9237,80400000.0
2009-10-26 06:24:00,0.9237,0.9237,0.9237,0.9237,11200000.0
2009-10-26 06:25:00,0.9237,0.9237,0.9237,0.9237,167800000.0
2009-10-26 06:26:00,0.9237,0.92375,0.9236,0.9237,367000000.0
2009-10-26 06:27:00,0.9237,0.92375,0.92365,0.92375,541800000.0
2009-10-26 06:28:00,0.9237,0.9238,0.9237,0.92375,653000002.0
2009-10-26 06:29:00,0.92375,0.9238,0.92375,0.92375,460400000.0
2009-10-26 06:30:00,0.92375,0.9238,0.9237,0.92375,731399999.0
2009-10-26 06:31:00,0.92375,0.9238,0.92375,0.92375,128100000.0
2009-10-26 06:32:00,0.92375,0.92375,0.9237,0.9237,179200000.0
2009-10-26 06:33:00,0.9237,0.9237,0.92365,0.9237,87400000.0
2009-10-26 06:34:00,0.9237,0.92375,0.9237,0.92375,69900000.0
2009-10-26 06:35:00,0.92375,0.9238,0.92365,0.92365,333899996.0
2009-10-26 06:36:00,0.9237,0.92375,0.9237,0.92375,400200000.0
2009-10-26 06:37:00,0.92375,0.92375,0.9237,0.92375,55000000.0
2009-10-26 06:38:00,0.92375,0.92375,0.92375,0.92375,25600000.0
2009-10-26 06:39:00,0.92375,0.92375,0.92375,0.92375,119600000.0
2009-10-26 06:40:00,0.92375,0.9238,0.92375,0.9238,105000000.0
2009-10-26 06:41:00,0.9238,0.9238,0.92375,0.92375,80100000.0
2009-10-26 06:42:00,0.92375,0.9238,0.92375,0.92375,231800000.0
2009-10-26 06:43:00,0.9238,0.9238,0.92375,0.92375,96700000.0
2009-10-26 06:44:00,0.92375,0.92375,0.92375,0.92375,153700000.0
2009-10-26 06:45:00,0.92375,0.9238,0.9237,0.9237,353600000.0
2009-10-26 06:46:00,0.92375,0.92375,0.9237,0.92375,83200000.0
2009-10-26 06:47:00,0.92375,0.92375,0.92375,0.92375,14400000.0
2009-10-26 06:48:00,0.92375,0.92375,0.9237,0.9237,125200000.0
2009-10-26 06:49:00,0.9237,0.9238,0.9237,0.92375,165300000.0
2009-10-26 06:50:00,0.92375,0.92375,0.92375,0.92375,268000000.0
2009-10-26 06:51:00,0.92375,0.9238,0.92375,0.92375,165100000.0
2009-10-26 06:52:00,0.9238,0.9238,0.92375,0.92375,27200000.0
2009-10-26 06:53:00,0.92375,0.92375,0.92375,0.92375,52000000.0
2009-10-26 06:54:00,0.92375,0.92375,0.9237,0.9237,151600000.0
2009-10-26 06:55:00,0.9237,0.92375,0.9237,0.9237,415300000.0
2009-10-26 06:56:00,0.9237,0.9237,0.9237,0.9237,285900000.0
2009-10-26 06:57:00,0.9237,0.9237,0.9236,0.92365,241500000.0
2009-10-26 06:58:00,0.92365,0.92365,0.92355,0.9236,166900000.0
2009-10-26 06:59:00,0.9236,0.92375,0.9236,0.9237,117000000.0
2009-10-26 07:00:00,0.9237,0.92375,0.92365,0.9237,176900000.0
2009-10-26 07:01:00,0.9237,0.92375,0.92365,0.92375,420000000.0
2009-10-26 07:02:00,0.92375,0.9238,0.9237,0.9237,332800000.0
2009-10-26 07:03:00,0.9237,0.92375,0.92365,0.92365,158500000.0
2009-10-26 07:04:00,0.92365,0.9237,0.9236,0.9236,431599999.0
2009-10-26 07:05:00,0.9236,0.9236,0.92355,0.92355,389300000.0
2009-10-26 07:06:00,0.92355,0.92355,0.92355,0.92355,11500000.0
2009-10-26 07:07:00,0.92355,0.92365,0.92355,0.92355,263200000.0
2009-10-26 07:08:00,0.92355,0.92355,0.9234,0.92345,263300000.0
2009-10-26 07:09:00,0.92345,0.9237,0.92345,0.92365,740300000.0
2009-10-26 07:10:00,0.9237,0.9238,0.92365,0.9237,572000000.0
2009-10-26 07:11:00,0.9237,0.9238,0.9237,0.92375,241400000.0
2009-10-26 07:12:00,0.92375,0.92375,0.92365,0.9237,242300000.0
2009-10-26 07:13:00,0.9237,0.9237,0.9235,0.92355,184800000.0
2009-10-26 07:14:00,0.92355,0.9237,0.9235,0.92365,436100000.0
2009-10-26 07:15:00,0.9236,0.92365,0.9236,0.9236,222000000.0
2009-10-26 07:16:00,0.9236,0.9236,0.92355,0.92355,111600000.0
2009-10-26 07:17:00,0.9235,0.92355,0.9235,0.9235,70500000.0
2009-10-26 07:18:00,0.9235,0.92355,0.9235,0.92355,63900000.0
2009-10-26 07:19:00,0.92355,0.92355,0.92355,0.92355,44200000.0
2009-10-26 07:20:00,0.92355,0.92355,0.92355,0.92355,64200000.0
2009-10-26 07:21:00,0.92355,0.92355,0.92355,0.92355,164700000.0
2009-10-26 07:22:00,0.92355,0.92355,0.92355,0.92355,49200000.0
2009-10-26 07:23:00,0.9236,0.92365,0.9236,0.9236,62200000.0
2009-10-26 07:24:00,0.9236,0.9236,0.9236,0.9236,203900000.0
2009-10-26 07:25:00,0.9236,0.9236,0.92355,0.92355,54000000.0
2009-10-26 07:26:00,0.92355,0.92355,0.92335,0.92335,263700000.0
2009-10-26 07:27:00,0.92345,0.92345,0.9234,0.9234,110600000.0
2009-10-26 07:28:00,0.9234,0.9235,0.92335,0.92335,454799999.0
2009-10-26 07:29:00,0.92335,0.9235,0.92335,0.92335,346599999.0
2009-10-26 07:30:00,0.92335,0.9234,0.92335,0.92335,176400000.0
2009-10-26 07:31:00,0.9233,0.9233,0.9231,0.9231,157400000.0
2009-10-26 07:32:00,0.9231,0.9231,0.92305,0.92305,79300000.0
2009-10-26 07:33:00,0.92305,0.9231,0.92295,0.92295,137599999.0
2009-10-26 07:34:00,0.92295,0.92295,0.9227,0.9227,58100000.0
2009-10-26 07:35:00,0.92265,0.92265,0.9224,0.9225,298800000.0
2009-10-26 07:36:00,0.9225,0.9226,0.9225,0.9226,397499999.0
2009-10-26 07:37:00,0.92255,0.92255,0.92255,0.92255,145500001.0
2009-10-26 07:38:00,0.92255,0.9226,0.92245,0.92245,395999999.0
2009-10-26 07:39:00,0.92245,0.92245,0.92225,0.9223,140999999.0
2009-10-26 07:40:00,0.9223,0.92255,0.9223,0.9224,570700000.0
2009-10-26 07:41:00,0.92245,0.9225,0.9224,0.9225,200600001.0
2009-10-26 07:42:00,0.9225,0.92255,0.92245,0.92255,260000002.0
2009-10-26 07:43:00,0.92255,0.92255,0.92245,0.9225,442200002.0
2009-10-26 07:44:00,0.92255,0.92285,0.92255,0.92275,343100000.0
2009-10-26 07:45:00,0.92275,0.923,0.92275,0.92295,524000001.0
2009-10-26 07:46:00,0.92295,0.92305,0.9229,0.9229,402700000.0
2009-10-26 07:47:00,0.9229,0.92295,0.9229,0.92295,379799997.0
2009-10-26 07:48:00,0.92295,0.923,0.9229,0.92295,790100005.0
2009-10-26 07:49:00,0.92295,0.92295,0.92295,0.92295,417600000.0
2009-10-26 07:50:00,0.92295,0.92295,0.9229,0.92295,280100001.0
2009-10-26 07:51:00,0.92295,0.92295,0.92285,0.92295,327200001.0
2009-10-26 07:52:00,0.92295,0.923,0.9229,0.9229,126000000.0
2009-10-26 07:53:00,0.9229,0.9229,0.9229,0.9229,39300000.0
2009-10-26 07:54:00,0.9229,0.9229,0.9229,0.9229,167900000.0
2009-10-26 07:55:00,0.9229,0.9229,0.92285,0.9229,681200000.0
2009-10-26 07:56:00,0.9229,0.9229,0.9229,0.9229,100000000.0
2009-10-26 07:57:00,0.9229,0.9231,0.9229,0.923,378200000.0
2009-10-26 07:58:00,0.923,0.92305,0.923,0.92305,210800000.0
2009-10-26 07:59:00,0.92305,0.92315,0.92295,0.92315,303900000.0
2009-10-26 08:00:00,0.9231,0.92315,0.92285,0.92295,369800001.0
2009-10-26 08:01:00,0.92295,0.92295,0.9229,0.92295,49600000.0
2009-10-26 08:02:00,0.92295,0.9231,0.92285,0.9229,390199999.0
2009-10-26 08:03:00,0.92295,0.923,0.92285,0.92285,247900000.0
2009-10-26 08:04:00,0.92285,0.9229,0.92285,0.92285,151100000.0
2009-10-26 08:05:00,0.92285,0.9229,0.92285,0.92285,83300000.0
2009-10-26 08:06:00,0.92285,0.9229,0.9228,0.9228,98200000.0
2009-10-26 08:07:00,0.9228,0.9228,0.9227,0.9227,153500000.0
2009-10-26 08:08:00,0.9227,0.92275,0.9227,0.9227,192900000.0
2009-10-26 08:09:00,0.9227,0.9229,0.9227,0.9229,175899998.0
2009-10-26 08:10:00,0.92285,0.92285,0.9227,0.9227,297000000.0
2009-10-26 08:11:00,0.9227,0.92275,0.92265,0.92265,172700000.0
2009-10-26 08:12:00,0.92265,0.92265,0.92255,0.9226,260499999.0
2009-10-26 08:13:00,0.9226,0.9227,0.9226,0.9227,80100000.0
2009-10-26 08:14:00,0.92265,0.9227,0.92265,0.9227,46600000.0
2009-10-26 08:15:00,0.9227,0.92275,0.9227,0.92275,54800000.0
2009-10-26 08:16:00,0.92275,0.92275,0.92275,0.92275,65800000.0
2009-10-26 08:17:00,0.92275,0.92275,0.9227,0.9227,78000000.0
2009-10-26 08:18:00,0.9227,0.92275,0.92205,0.92205,459800000.0
2009-10-26 08:19:00,0.92205,0.9221,0.922,0.92205,362600000.0
2009-10-26 08:20:00,0.922,0.92225,0.922,0.92225,242300000.0
2009-10-26 08:21:00,0.92225,0.92225,0.92225,0.92225,106200000.0
2009-10-26 08:22:00,0.92225,0.9224,0.9222,0.92235,318700000.0
2009-10-26 08:23:00,0.92235,0.9224,0.9223,0.92235,119700000.0
2009-10-26 08:24:00,0.92235,0.92245,0.92235,0.92245,166100000.0
2009-10-26 08:25:00,0.92245,0.92245,0.92235,0.92235,78300000.0
2009-10-26 08:26:00,0.92235,0.92235,0.9223,0.92235,103800000.0
2009-10-26 08:27:00,0.92235,0.9224,0.92235,0.9224,41700000.0
2009-10-26 08:28:00,0.9224,0.92245,0.9224,0.92245,164100000.0
2009-10-26 08:29:00,0.92245,0.9225,0.9222,0.9223,338800000.0
2009-10-26 08:30:00,0.9223,0.9223,0.92225,0.9223,107300000.0
2009-10-26 08:31:00,0.9223,0.9224,0.9223,0.92235,141900000.0
2009-10-26 08:32:00,0.92235,0.92235,0.9223,0.92235,270200000.0
2009-10-26 08:33:00,0.92235,0.9224,0.9223,0.9223,295500000.0
2009-10-26 08:34:00,0.9223,0.92235,0.9223,0.92235,280800000.0
2009-10-26 08:35:00,0.92235,0.9226,0.92235,0.92255,345600000.0
2009-10-26 08:36:00,0.92255,0.9228,0.92255,0.9226,327000000.0
2009-10-26 08:37:00,0.9226,0.9227,0.9226,0.9227,141000000.0
2009-10-26 08:38:00,0.9227,0.9228,0.9227,0.92275,492000000.0
2009-10-26 08:39:00,0.92275,0.92285,0.92275,0.92275,331500000.0
2009-10-26 08:40:00,0.92275,0.92275,0.9225,0.9225,382899999.0
2009-10-26 08:41:00,0.92255,0.92255,0.9225,0.92255,130800000.0
2009-10-26 08:42:00,0.92255,0.92275,0.92255,0.9227,491100000.0
2009-10-26 08:43:00,0.9227,0.9227,0.9227,0.9227,22100000.0
2009-10-26 08:44:00,0.92265,0.92265,0.9226,0.92265,58600000.0
2009-10-26 08:45:00,0.92265,0.92265,0.92235,0.92245,380900000.0
2009-10-26 08:46:00,0.92245,0.92245,0.92225,0.92225,380700000.0
2009-10-26 08:47:00,0.92225,0.9224,0.92225,0.92235,209800000.0
2009-10-26 08:48:00,0.92235,0.92245,0.9221,0.92215,685400001.0
2009-10-26 08:49:00,0.92215,0.92245,0.92215,0.92235,344900000.0
2009-10-26 08:50:00,0.92235,0.92235,0.9223,0.92235,92400000.0
2009-10-26 08:51:00,0.92235,0.92245,0.92235,0.9224,191200000.0
2009-10-26 08:52:00,0.9224,0.9226,0.9224,0.92245,587800000.0
2009-10-26 08:53:00,0.92245,0.9226,0.9223,0.9223,653400000.0
2009-10-26 08:54:00,0.9223,0.92235,0.92225,0.9223,245700000.0
2009-10-26 08:55:00,0.9223,0.9223,0.9218,0.9218,317500000.0
2009-10-26 08:56:00,0.9218,0.9222,0.92175,0.92215,860200000.0
2009-10-26 08:57:00,0.92215,0.9223,0.922,0.9222,418900000.0
2009-10-26 08:58:00,0.9222,0.9223,0.92205,0.9222,914800000.0
2009-10-26 08:59:00,0.9222,0.92245,0.9222,0.92235,319100000.0
2009-10-26 09:00:00,0.92235,0.9224,0.9221,0.92225,302600000.0
2009-10-26 09:01:00,0.92225,0.92225,0.922,0.9221,550300000.0
2009-10-26 09:02:00,0.9221,0.92215,0.92195,0.922,306100000.0
2009-10-26 09:03:00,0.922,0.9221,0.922,0.922,366000000.0
2009-10-26 09:04:00,0.922,0.922,0.9219,0.9219,294300000.0
2009-10-26 09:05:00,0.9219,0.9219,0.9217,0.9217,400600000.0
2009-10-26 09:06:00,0.9217,0.92185,0.9217,0.9217,432900000.0
2009-10-26 09:07:00,0.9217,0.9217,0.9217,0.9217,319800000.0
2009-10-26 09:08:00,0.9217,0.9218,0.9217,0.9218,299200000.0
2009-10-26 09:09:00,0.9218,0.922,0.92175,0.9219,605900000.0
2009-10-26 09:10:00,0.9219,0.9219,0.92185,0.9219,196700000.0
2009-10-26 09:11:00,0.92195,0.922,0.9219,0.92195,323400000.0
2009-10-26 09:12:00,0.92195,0.92225,0.9219,0.92215,475100000.0
2009-10-26 09:13:00,0.92215,0.92215,0.9219,0.92195,521000000.0
2009-10-26 09:14:00,0.92195,0.92205,0.9219,0.92195,385800000.0
2009-10-26 09:15:00,0.92195,0.92205,0.9219,0.92195,510500001.0
2009-10-26 09:16:00,0.9219,0.9219,0.92145,0.92155,612100000.0
2009-10-26 09:17:00,0.92155,0.9216,0.92145,0.92145,610000000.0
2009-10-26 09:18:00,0.92145,0.92175,0.92145,0.92175,551800000.0
2009-10-26 09:19:00,0.92175,0.92175,0.9215,0.92155,634200000.0
2009-10-26 09:20:00,0.92155,0.92155,0.92145,0.9215,510300000.0
2009-10-26 09:21:00,0.9215,0.92155,0.92145,0.92145,348100000.0
2009-10-26 09:22:00,0.92145,0.9215,0.92145,0.92145,240000000.0
2009-10-26 09:23:00,0.9215,0.9216,0.9215,0.92155,309500000.0
2009-10-26 09:24:00,0.92155,0.92155,0.9215,0.9215,220200000.0
2009-10-26 09:25:00,0.9215,0.9215,0.92145,0.92145,291100000.0
2009-10-26 09:26:00,0.92145,0.92145,0.92125,0.92125,485500000.0
2009-10-26 09:27:00,0.92125,0.92125,0.92105,0.92105,411600000.0
2009-10-26 09:28:00,0.92105,0.9211,0.92085,0.9209,859000001.0
2009-10-26 09:29:00,0.9209,0.9209,0.9203,0.92045,886999999.0
2009-10-26 09:30:00,0.92045,0.92075,0.9204,0.92075,709299999.0
2009-10-26 09:31:00,0.92075,0.92125,0.92065,0.92115,1029700002.0
2009-10-26 09:32:00,0.92115,0.92125,0.921,0.921,755900002.0
2009-10-26 09:33:00,0.921,0.92105,0.92085,0.92095,974099997.0
2009-10-26 09:34:00,0.92095,0.921,0.9208,0.92085,653199996.0
2009-10-26 09:35:00,0.92085,0.921,0.92085,0.92085,774999998.0
2009-10-26 09:36:00,0.92085,0.9209,0.92085,0.92085,474499998.0
2009-10-26 09:37:00,0.92085,0.9209,0.92085,0.92085,432600000.0
2009-10-26 09:38:00,0.92085,0.9209,0.92085,0.92085,475500002.0
2009-10-26 09:39:00,0.92085,0.9209,0.9207,0.92085,585300001.0
2009-10-26 09:40:00,0.9208,0.92085,0.9207,0.92075,684400000.0
2009-10-26 09:41:00,0.92075,0.921,0.92075,0.92095,720500000.0
2009-10-26 09:42:00,0.92095,0.921,0.9209,0.921,228300000.0
2009-10-26 09:43:00,0.921,0.92105,0.92095,0.92105,663500000.0
2009-10-26 09:44:00,0.921,0.92105,0.921,0.921,319600000.0
2009-10-26 09:45:00,0.921,0.92115,0.921,0.9211,229400000.0
2009-10-26 09:46:00,0.9211,0.9212,0.9211,0.9212,549400001.0
2009-10-26 09:47:00,0.9212,0.92145,0.9212,0.92135,486600000.0
2009-10-26 09:48:00,0.92135,0.92195,0.92135,0.9219,835500000.0
2009-10-26 09:49:00,0.92185,0.9223,0.92175,0.9222,716100000.0
2009-10-26 09:50:00,0.9222,0.9227,0.9222,0.9227,774400000.0
2009-10-26 09:51:00,0.9227,0.92275,0.9226,0.9227,808800000.0
2009-10-26 09:52:00,0.9227,0.92325,0.92265,0.92315,1119700004.0
2009-10-26 09:53:00,0.92315,0.9232,0.9227,0.9228,650800001.0
2009-10-26 09:54:00,0.92285,0.9229,0.9227,0.9227,742200003.0
2009-10-26 09:55:00,0.9227,0.92275,0.92255,0.92265,361100000.0
2009-10-26 09:56:00,0.92265,0.92275,0.92265,0.9227,383700000.0
2009-10-26 09:57:00,0.9227,0.92275,0.9225,0.9226,450100000.0
2009-10-26 09:58:00,0.92255,0.92275,0.92255,0.9226,446500003.0
2009-10-26 09:59:00,0.9226,0.9228,0.92255,0.92275,629800000.0
2009-10-26 10:00:00,0.9227,0.92315,0.9227,0.92315,867599998.0
2009-10-26 10:01:00,0.92315,0.92315,0.9224,0.92245,602400001.0
2009-10-26 10:02:00,0.92245,0.9231,0.92245,0.92305,829500001.0
2009-10-26 10:03:00,0.92305,0.92325,0.92295,0.9231,729900000.0
2009-10-26 10:04:00,0.9231,0.9232,0.923,0.92305,742200001.0
2009-10-26 10:05:00,0.92305,0.92305,0.92265,0.92265,693500001.0
2009-10-26 10:06:00,0.9227,0.9227,0.9219,0.9219,591900001.0
2009-10-26 10:07:00,0.9219,0.92215,0.92185,0.92215,615000001.0
2009-10-26 10:08:00,0.92215,0.92215,0.92205,0.92205,238800000.0
2009-10-26 10:09:00,0.922,0.922,0.92165,0.92165,456600000.0
2009-10-26 10:10:00,0.92165,0.9219,0.92165,0.9217,752400002.0
2009-10-26 10:11:00,0.9217,0.9217,0.9214,0.92155,781600000.0
2009-10-26 10:12:00,0.9216,0.9217,0.9212,0.92135,562400000.0
2009-10-26 10:13:00,0.92135,0.9214,0.92125,0.92135,743299999.0
2009-10-26 10:14:00,0.92135,0.92165,0.92135,0.9216,1009600000.0
2009-10-26 10:15:00,0.9216,0.9216,0.9214,0.92155,1197600001.0
2009-10-26 10:16:00,0.92155,0.9218,0.92145,0.9217,789300000.0
2009-10-26 10:17:00,0.9217,0.9224,0.9217,0.9222,1088899999.0
2009-10-26 10:18:00,0.9222,0.92305,0.9221,0.9228,962600001.0
2009-10-26 10:19:00,0.9228,0.92295,0.92265,0.9229,1195299999.0
2009-10-26 10:20:00,0.9229,0.92315,0.9228,0.92315,755700000.0
2009-10-26 10:21:00,0.9231,0.9232,0.92285,0.92285,653200000.0
2009-10-26 10:22:00,0.92285,0.9232,0.92285,0.92315,505800002.0
2009-10-26 10:23:00,0.92315,0.92315,0.923,0.92305,710300000.0
2009-10-26 10:24:00,0.92305,0.92325,0.92305,0.92325,287400001.0
2009-10-26 10:25:00,0.92325,0.92355,0.92325,0.92345,547300001.0
2009-10-26 10:26:00,0.92345,0.92345,0.9233,0.9233,589900001.0
2009-10-26 10:27:00,0.9233,0.92345,0.92295,0.92295,623000000.0
2009-10-26 10:28:00,0.92295,0.92305,0.92285,0.92295,705000001.0
2009-10-26 10:29:00,0.92295,0.9231,0.92295,0.9231,259800000.0
2009-10-26 10:30:00,0.9231,0.92315,0.923,0.923,694300000.0
2009-10-26 10:31:00,0.923,0.92315,0.923,0.9231,793000001.0
2009-10-26 10:32:00,0.92315,0.9232,0.923,0.92305,997999999.0
2009-10-26 10:33:00,0.92305,0.9233,0.923,0.9231,932699999.0
2009-10-26 10:34:00,0.92315,0.9233,0.9231,0.92325,784799999.0
2009-10-26 10:35:00,0.92325,0.92365,0.92325,0.92345,919100001.0
2009-10-26 10:36:00,0.92345,0.92365,0.92335,0.92355,856800000.0
2009-10-26 10:37:00,0.92355,0.92355,0.92345,0.9235,1057800002.0
2009-10-26 10:38:00,0.9235,0.9238,0.9235,0.9238,823500000.0
2009-10-26 10:39:00,0.92385,0.92395,0.92375,0.9238,814400003.0
2009-10-26 10:40:00,0.92375,0.9238,0.92335,0.92335,741300001.0
2009-10-26 10:41:00,0.92335,0.9235,0.9233,0.9235,700899999.0
2009-10-26 10:42:00,0.9235,0.9236,0.92345,0.9235,942400001.0
2009-10-26 10:43:00,0.9235,0.92355,0.92285,0.92295,802599996.0
2009-10-26 10:44:00,0.92295,0.9231,0.9229,0.92305,447100000.0
2009-10-26 10:45:00,0.92305,0.92335,0.92285,0.9233,569000001.0
2009-10-26 10:46:00,0.9233,0.9233,0.923,0.92305,466000000.0
2009-10-26 10:47:00,0.92305,0.92305,0.92285,0.92285,465800002.0
2009-10-26 10:48:00,0.92285,0.923,0.9228,0.9228,896900001.0
2009-10-26 10:49:00,0.9228,0.92295,0.9228,0.92285,651199999.0
2009-10-26 10:50:00,0.9228,0.92295,0.9226,0.9226,607100001.0
2009-10-26 10:51:00,0.9226,0.9228,0.9225,0.9228,622700000.0
2009-10-26 10:52:00,0.9228,0.92315,0.9226,0.9231,900800004.0
2009-10-26 10:53:00,0.9231,0.92325,0.9229,0.9229,669300000.0
2009-10-26 10:54:00,0.9229,0.92295,0.9228,0.92285,807500003.0
2009-10-26 10:55:00,0.9229,0.923,0.92285,0.92295,290600000.0
2009-10-26 10:56:00,0.92295,0.923,0.92295,0.92295,141200000.0
2009-10-26 10:57:00,0.92295,0.92295,0.9228,0.9228,278000001.0
2009-10-26 10:58:00,0.9228,0.92295,0.92275,0.92275,409700001.0
2009-10-26 10:59:00,0.92275,0.9228,0.9224,0.92255,486999999.0
2009-10-26 11:00:00,0.92255,0.92265,0.92245,0.9225,358400000.0
2009-10-26 11:01:00,0.9225,0.9225,0.9224,0.92245,223800000.0
2009-10-26 11:02:00,0.92245,0.9227,0.9224,0.92265,772900001.0
2009-10-26 11:03:00,0.92265,0.9227,0.92235,0.92235,420300001.0
2009-10-26 11:04:00,0.92235,0.92235,0.92215,0.92215,827799999.0
2009-10-26 11:05:00,0.92215,0.92215,0.92165,0.92195,1537200010.0
2009-10-26 11:06:00,0.92195,0.9221,0.9219,0.92205,854199998.0
2009-10-26 11:07:00,0.92205,0.92205,0.92195,0.922,673999996.0
2009-10-26 11:08:00,0.922,0.9223,0.922,0.92225,681400002.0
2009-10-26 11:09:00,0.92225,0.9223,0.9221,0.92225,900300000.0
2009-10-26 11:10:00,0.92225,0.9223,0.9222,0.92225,355200000.0
2009-10-26 11:11:00,0.92225,0.9224,0.9222,0.9223,532600000.0
2009-10-26 11:12:00,0.9223,0.9224,0.9223,0.92235,295200000.0
2009-10-26 11:13:00,0.92235,0.92235,0.9222,0.9223,291200000.0
2009-10-26 11:14:00,0.92225,0.9225,0.92225,0.92245,436400000.0
2009-10-26 11:15:00,0.92245,0.92245,0.9224,0.9224,311200000.0
2009-10-26 11:16:00,0.9224,0.92245,0.9223,0.9223,192900000.0
2009-10-26 11:17:00,0.92235,0.9225,0.92235,0.92245,614600001.0
2009-10-26 11:18:00,0.92245,0.9225,0.9224,0.9224,253400000.0
2009-10-26 11:19:00,0.9224,0.9225,0.9224,0.9224,410200000.0
2009-10-26 11:20:00,0.92235,0.9224,0.9223,0.9223,109000000.0
2009-10-26 11:21:00,0.9223,0.92245,0.92225,0.92245,602200001.0
2009-10-26 11:22:00,0.9224,0.9227,0.9223,0.92265,512900000.0
2009-10-26 11:23:00,0.92265,0.92265,0.9225,0.9225,617399999.0
2009-10-26 11:24:00,0.9225,0.9225,0.9221,0.92215,707200001.0
2009-10-26 11:25:00,0.9222,0.9222,0.9222,0.9222,16000000.0
2009-10-26 11:26:00,0.9222,0.9222,0.922,0.9221,451000000.0
2009-10-26 11:27:00,0.9221,0.9221,0.92185,0.92185,1111900001.0
2009-10-26 11:28:00,0.92185,0.92185,0.9214,0.9214,824800000.0
2009-10-26 11:29:00,0.9214,0.9215,0.9213,0.9215,807500003.0
2009-10-26 11:30:00,0.9215,0.9216,0.92145,0.9215,444800000.0
2009-10-26 11:31:00,0.9215,0.92155,0.92145,0.92145,219700000.0
2009-10-26 11:32:00,0.92145,0.9215,0.9214,0.92145,507800001.0
2009-10-26 11:33:00,0.92145,0.92145,0.9212,0.9212,397000000.0
2009-10-26 11:34:00,0.9212,0.92125,0.921,0.92105,919800002.0
2009-10-26 11:35:00,0.92105,0.9211,0.92105,0.92105,649600000.0
2009-10-26 11:36:00,0.92105,0.92145,0.92105,0.92145,573300000.0
2009-10-26 11:37:00,0.92145,0.9215,0.9213,0.92135,433600001.0
2009-10-26 11:38:00,0.92135,0.9214,0.9213,0.92135,543600000.0
2009-10-26 11:39:00,0.92135,0.9214,0.92135,0.92135,325800000.0
2009-10-26 11:40:00,0.92135,0.92135,0.9213,0.9213,158000000.0
2009-10-26 11:41:00,0.9213,0.92135,0.92125,0.9213,328900000.0
2009-10-26 11:42:00,0.9213,0.9214,0.9213,0.92135,136000000.0
2009-10-26 11:43:00,0.92135,0.9214,0.9213,0.9214,363500000.0
2009-10-26 11:44:00,0.9214,0.92145,0.92135,0.92145,274400000.0
2009-10-26 11:45:00,0.92145,0.92145,0.92125,0.92125,405900000.0
2009-10-26 11:46:00,0.92125,0.9213,0.92105,0.92105,511500000.0
2009-10-26 11:47:00,0.92105,0.9211,0.92105,0.92105,561400002.0
2009-10-26 11:48:00,0.92105,0.92105,0.921,0.921,373500000.0
2009-10-26 11:49:00,0.921,0.921,0.92065,0.92065,434100000.0
2009-10-26 11:50:00,0.9207,0.92075,0.9206,0.9207,545000000.0
2009-10-26 11:51:00,0.9207,0.9209,0.9207,0.92085,783600001.0
2009-10-26 11:52:00,0.92085,0.9211,0.92085,0.92105,773999999.0
2009-10-26 11:53:00,0.92105,0.9213,0.92105,0.9212,752200000.0
2009-10-26 11:54:00,0.9212,0.92125,0.92105,0.92105,544899999.0
2009-10-26 11:55:00,0.92105,0.92115,0.92105,0.9211,356000001.0
2009-10-26 11:56:00,0.9211,0.9212,0.92105,0.92115,383300000.0
2009-10-26 11:57:00,0.92115,0.92115,0.921,0.921,700400001.0
2009-10-26 11:58:00,0.92105,0.92105,0.92085,0.9209,266900000.0
2009-10-26 11:59:00,0.9209,0.92095,0.92085,0.92085,438300001.0
2009-10-26 12:00:00,0.9208,0.921,0.9208,0.921,590200000.0
2009-10-26 12:01:00,0.921,0.92115,0.92095,0.92105,303200000.0
2009-10-26 12:02:00,0.92105,0.9212,0.921,0.9211,579200001.0
2009-10-26 12:03:00,0.9211,0.9211,0.92095,0.92105,414500000.0
2009-10-26 12:04:00,0.9211,0.92125,0.92095,0.92125,1150799996.0
2009-10-26 12:05:00,0.92125,0.9216,0.9212,0.92125,688900001.0
2009-10-26 12:06:00,0.92125,0.9215,0.9212,0.9215,516100001.0
2009-10-26 12:07:00,0.9215,0.92185,0.9215,0.92155,527200000.0
2009-10-26 12:08:00,0.92155,0.9216,0.92145,0.9215,326600000.0
2009-10-26 12:09:00,0.92145,0.92165,0.92145,0.92165,228600000.0
2009-10-26 12:10:00,0.9217,0.9218,0.92165,0.92175,401299999.0
2009-10-26 12:11:00,0.92175,0.92175,0.9215,0.9215,478000000.0
2009-10-26 12:12:00,0.9215,0.9215,0.9212,0.9212,272600001.0
2009-10-26 12:13:00,0.9212,0.9212,0.92105,0.92105,71600000.0
2009-10-26 12:14:00,0.92105,0.92105,0.92095,0.92105,190600000.0
2009-10-26 12:15:00,0.921,0.921,0.92095,0.92095,71600000.0
2009-10-26 12:16:00,0.92095,0.92105,0.9209,0.921,234500001.0
2009-10-26 12:17:00,0.921,0.92105,0.92095,0.92095,347700000.0
2009-10-26 12:18:00,0.92095,0.92115,0.92095,0.9211,217800000.0
2009-10-26 12:19:00,0.92115,0.9212,0.9211,0.92115,154400000.0
2009-10-26 12:20:00,0.92115,0.92125,0.9211,0.92125,88100000.0
2009-10-26 12:21:00,0.92125,0.92135,0.9212,0.9213,302900000.0
2009-10-26 12:22:00,0.92135,0.92135,0.92135,0.92135,24400000.0
2009-10-26 12:23:00,0.92135,0.9216,0.9213,0.9216,296800000.0
2009-10-26 12:24:00,0.92165,0.92165,0.9214,0.92155,242000000.0
2009-10-26 12:25:00,0.9215,0.9215,0.9214,0.9214,214700000.0
2009-10-26 12:26:00,0.9214,0.92145,0.9213,0.9213,482500000.0
2009-10-26 12:27:00,0.9213,0.92155,0.9213,0.9214,784199997.0
2009-10-26 12:28:00,0.9214,0.9215,0.92125,0.9213,619699999.0
2009-10-26 12:29:00,0.9213,0.92135,0.9213,0.92135,113600000.0
2009-10-26 12:30:00,0.9213,0.9214,0.9213,0.92135,133800000.0
2009-10-26 12:31:00,0.92135,0.9214,0.92135,0.92135,101200000.0
2009-10-26 12:32:00,0.92135,0.92145,0.9213,0.9214,316299999.0
2009-10-26 12:33:00,0.9214,0.9214,0.9212,0.92135,495500002.0
2009-10-26 12:34:00,0.92135,0.9214,0.92135,0.92135,410299997.0
2009-10-26 12:35:00,0.92135,0.92135,0.9211,0.92115,300000000.0
2009-10-26 12:36:00,0.92115,0.9212,0.9211,0.92115,320399999.0
2009-10-26 12:37:00,0.92115,0.92145,0.9211,0.9214,428100001.0
2009-10-26 12:38:00,0.9214,0.92165,0.92135,0.9215,414499998.0
2009-10-26 12:39:00,0.9215,0.9216,0.92125,0.9213,246600000.0
2009-10-26 12:40:00,0.9213,0.9214,0.92125,0.92135,465900000.0
2009-10-26 12:41:00,0.9213,0.92135,0.9211,0.9211,426999998.0
2009-10-26 12:42:00,0.9211,0.92115,0.9211,0.92115,213600000.0
2009-10-26 12:43:00,0.92115,0.92135,0.92115,0.9213,442300001.0
2009-10-26 12:44:00,0.9213,0.92145,0.92125,0.92145,389400000.0
2009-10-26 12:45:00,0.9214,0.92145,0.92135,0.92135,186600000.0
2009-10-26 12:46:00,0.9213,0.9213,0.92125,0.92125,116400000.0
2009-10-26 12:47:00,0.92125,0.9213,0.92115,0.92115,155600000.0
2009-10-26 12:48:00,0.92125,0.92125,0.9211,0.9211,415700000.0
2009-10-26 12:49:00,0.9211,0.9212,0.92105,0.9212,206299999.0
2009-10-26 12:50:00,0.9212,0.92125,0.9212,0.9212,129800000.0
2009-10-26 12:51:00,0.9212,0.92125,0.9212,0.92125,221900003.0
2009-10-26 12:52:00,0.92125,0.9213,0.92125,0.92125,306699999.0
2009-10-26 12:53:00,0.92125,0.92125,0.9211,0.92115,378899998.0
2009-10-26 12:54:00,0.92115,0.9212,0.9208,0.92085,366000001.0
2009-10-26 12:55:00,0.92085,0.9209,0.92075,0.9208,435800001.0
2009-10-26 12:56:00,0.9208,0.9208,0.92045,0.92045,304000000.0
2009-10-26 12:57:00,0.92045,0.9205,0.92025,0.9205,868300001.0
2009-10-26 12:58:00,0.9205,0.92065,0.92035,0.9204,511699999.0
2009-10-26 12:59:00,0.9204,0.92055,0.9204,0.92055,406800003.0
2009-10-26 13:00:00,0.92055,0.9207,0.92045,0.9206,559700000.0
2009-10-26 13:01:00,0.9206,0.92065,0.92055,0.9206,282099998.0
2009-10-26 13:02:00,0.9206,0.9208,0.9206,0.92075,447100002.0
2009-10-26 13:03:00,0.92075,0.92075,0.92075,0.92075,122600000.0
2009-10-26 13:04:00,0.92075,0.9208,0.92075,0.9208,260200000.0
2009-10-26 13:05:00,0.9208,0.9211,0.9208,0.921,412100002.0
2009-10-26 13:06:00,0.921,0.92115,0.92095,0.92105,710900002.0
2009-10-26 13:07:00,0.92105,0.92105,0.92085,0.92085,188699999.0
2009-10-26 13:08:00,0.92085,0.92085,0.92075,0.92075,694600002.0
2009-10-26 13:09:00,0.92075,0.92085,0.9207,0.9208,372300001.0
2009-10-26 13:10:00,0.9208,0.92085,0.9208,0.9208,235099999.0
2009-10-26 13:11:00,0.9208,0.92085,0.9208,0.9208,191300000.0
2009-10-26 13:12:00,0.9208,0.92085,0.9207,0.92075,409100000.0
2009-10-26 13:13:00,0.92075,0.92075,0.9206,0.92065,608900000.0
2009-10-26 13:14:00,0.92065,0.92075,0.92065,0.92065,435899997.0
2009-10-26 13:15:00,0.92065,0.9208,0.92065,0.92075,298800000.0
2009-10-26 13:16:00,0.92075,0.9208,0.9205,0.92055,366100001.0
2009-10-26 13:17:00,0.92055,0.9206,0.92055,0.9206,256600000.0
2009-10-26 13:18:00,0.9206,0.9206,0.92055,0.92055,83099998.0
2009-10-26 13:19:00,0.9206,0.9206,0.9205,0.92055,146099999.0
2009-10-26 13:20:00,0.92055,0.92055,0.9205,0.92055,64599999.0
2009-10-26 13:21:00,0.92055,0.92055,0.92045,0.92045,186799999.0
2009-10-26 13:22:00,0.92045,0.92045,0.92025,0.92025,750000009.0
2009-10-26 13:23:00,0.9203,0.9204,0.92005,0.92005,707600003.0
2009-10-26 13:24:00,0.92005,0.9202,0.92005,0.9201,736200002.0
2009-10-26 13:25:00,0.9201,0.92015,0.92,0.92005,322300000.0
2009-10-26 13:26:00,0.92005,0.9201,0.91995,0.92005,197400000.0
2009-10-26 13:27:00,0.91995,0.92,0.91965,0.91995,897000004.0
2009-10-26 13:28:00,0.91995,0.91995,0.91985,0.9199,512099999.0
2009-10-26 13:29:00,0.9198,0.9198,0.9196,0.9197,617300000.0
2009-10-26 13:30:00,0.9197,0.91975,0.91965,0.91965,448400000.0
2009-10-26 13:31:00,0.9197,0.92,0.91965,0.91995,563800002.0
2009-10-26 13:32:00,0.91995,0.92015,0.91995,0.92005,740300004.0
2009-10-26 13:33:00,0.92005,0.92015,0.92005,0.92005,332700000.0
2009-10-26 13:34:00,0.9201,0.92015,0.92005,0.9201,225800000.0
2009-10-26 13:35:00,0.9201,0.92015,0.91995,0.92,679100002.0
2009-10-26 13:36:00,0.92,0.9201,0.91995,0.91995,1169900003.0
2009-10-26 13:37:00,0.91995,0.92,0.9199,0.92,539599996.0
2009-10-26 13:38:00,0.92,0.92,0.92,0.92,65500000.0
2009-10-26 13:39:00,0.92,0.9201,0.91995,0.92005,218600000.0
2009-10-26 13:40:00,0.92005,0.92005,0.91995,0.92005,229100001.0
2009-10-26 13:41:00,0.92005,0.9203,0.92005,0.92025,342299999.0
2009-10-26 13:42:00,0.92025,0.92025,0.92,0.92,270999999.0
2009-10-26 13:43:00,0.92005,0.9203,0.92,0.9203,177900001.0
2009-10-26 13:44:00,0.92035,0.9204,0.9202,0.9204,162800000.0
2009-10-26 13:45:00,0.9204,0.92045,0.92035,0.92035,94000000.0
2009-10-26 13:46:00,0.92035,0.92035,0.92025,0.9203,130800000.0
2009-10-26 13:47:00,0.9203,0.9203,0.92015,0.9202,209000000.0
2009-10-26 13:48:00,0.9202,0.9202,0.9201,0.9202,214700000.0
2009-10-26 13:49:00,0.9202,0.9205,0.9202,0.92025,342099998.0
2009-10-26 13:50:00,0.92025,0.9204,0.92025,0.92035,143800000.0
2009-10-26 13:51:00,0.92035,0.9204,0.92025,0.9204,288900001.0
2009-10-26 13:52:00,0.9204,0.9204,0.92035,0.92035,546600001.0
2009-10-26 13:53:00,0.92035,0.9204,0.92035,0.9204,191800000.0
2009-10-26 13:54:00,0.9204,0.9204,0.92025,0.9203,391400002.0
2009-10-26 13:55:00,0.9203,0.9203,0.92025,0.92025,317100000.0
2009-10-26 13:56:00,0.92025,0.92025,0.92005,0.92015,274000000.0
2009-10-26 13:57:00,0.92015,0.92015,0.92005,0.92015,227099999.0
2009-10-26 13:58:00,0.9201,0.92025,0.9201,0.9201,677899997.0
2009-10-26 13:59:00,0.9201,0.92025,0.9201,0.92025,548899998.0
2009-10-26 14:00:00,0.92025,0.92025,0.9201,0.92025,361000001.0
2009-10-26 14:01:00,0.92025,0.9203,0.9201,0.92025,776700000.0
2009-10-26 14:02:00,0.92025,0.9203,0.92015,0.9202,753900001.0
2009-10-26 14:03:00,0.9202,0.92025,0.9201,0.9201,446000001.0
2009-10-26 14:04:00,0.9201,0.9202,0.92005,0.92005,414500002.0
2009-10-26 14:05:00,0.92005,0.92005,0.91985,0.9199,340800000.0
2009-10-26 14:06:00,0.9199,0.92,0.91955,0.91955,742200002.0
2009-10-26 14:07:00,0.91955,0.9196,0.91955,0.9196,1103599994.0
2009-10-26 14:08:00,0.91955,0.9198,0.9195,0.9197,447000000.0
2009-10-26 14:09:00,0.9197,0.92005,0.9197,0.92005,777999998.0
2009-10-26 14:10:00,0.92005,0.9201,0.91995,0.92005,634000006.0
2009-10-26 14:11:00,0.92005,0.92005,0.91995,0.92005,442400000.0
2009-10-26 14:12:00,0.9201,0.9202,0.92005,0.9201,397200000.0
2009-10-26 14:13:00,0.9201,0.92015,0.91995,0.91995,329600003.0
2009-10-26 14:14:00,0.91995,0.91995,0.9199,0.91995,189400000.0
2009-10-26 14:15:00,0.9199,0.92,0.91975,0.91995,352700001.0
2009-10-26 14:16:00,0.9199,0.92,0.9198,0.92,497899999.0
2009-10-26 14:17:00,0.92,0.9201,0.9199,0.92,220300000.0
2009-10-26 14:18:00,0.92,0.92,0.91995,0.91995,426299997.0
2009-10-26 14:19:00,0.91995,0.91995,0.91985,0.91985,307499999.0
2009-10-26 14:20:00,0.91985,0.91995,0.91965,0.9199,703000000.0
2009-10-26 14:21:00,0.91995,0.92,0.91985,0.91995,777600001.0
2009-10-26 14:22:00,0.91995,0.92025,0.91995,0.9202,964200000.0
2009-10-26 14:23:00,0.9202,0.92035,0.92015,0.9203,490800000.0
2009-10-26 14:24:00,0.9203,0.9204,0.92025,0.9204,388700002.0
2009-10-26 14:25:00,0.9204,0.9204,0.9203,0.92035,362099993.0
2009-10-26 14:26:00,0.92035,0.9204,0.9203,0.92035,668300000.0
2009-10-26 14:27:00,0.92035,0.9204,0.9203,0.9203,682100001.0
2009-10-26 14:28:00,0.9203,0.9203,0.92015,0.9202,448699996.0
2009-10-26 14:29:00,0.9202,0.9203,0.9201,0.9201,526899998.0
2009-10-26 14:30:00,0.9201,0.9203,0.9201,0.92015,211000000.0
2009-10-26 14:31:00,0.92015,0.92015,0.9201,0.92015,150800000.0
2009-10-26 14:32:00,0.9201,0.92015,0.92005,0.9201,431199999.0
2009-10-26 14:33:00,0.9201,0.9201,0.91995,0.92005,778999999.0
2009-10-26 14:34:00,0.92,0.9201,0.91985,0.9199,783699996.0
2009-10-26 14:35:00,0.9199,0.91995,0.91955,0.9196,707299998.0
2009-10-26 14:36:00,0.9196,0.9196,0.91945,0.9195,564499998.0
2009-10-26 14:37:00,0.9195,0.9195,0.91925,0.9194,580000000.0
2009-10-26 14:38:00,0.9194,0.9195,0.91935,0.91945,1086099995.0
2009-10-26 14:39:00,0.91935,0.9194,0.91925,0.9193,592600002.0
2009-10-26 14:40:00,0.9193,0.91935,0.91925,0.9193,759399994.0
2009-10-26 14:41:00,0.9193,0.91935,0.9193,0.9193,286900001.0
2009-10-26 14:42:00,0.9193,0.9193,0.9193,0.9193,357900000.0
2009-10-26 14:43:00,0.9193,0.91935,0.9193,0.9193,433800001.0
2009-10-26 14:44:00,0.9193,0.91935,0.91925,0.91925,397900000.0
2009-10-26 14:45:00,0.91925,0.91925,0.91905,0.91905,633200000.0
2009-10-26 14:46:00,0.91905,0.9191,0.919,0.9191,207000000.0
2009-10-26 14:47:00,0.9191,0.9191,0.91905,0.91905,103400000.0
2009-10-26 14:48:00,0.91905,0.9191,0.919,0.9191,420600001.0
2009-10-26 14:49:00,0.9191,0.91915,0.91895,0.919,349800000.0
2009-10-26 14:50:00,0.91895,0.919,0.9189,0.919,379800000.0
2009-10-26 14:51:00,0.919,0.9191,0.919,0.91905,184099999.0
2009-10-26 14:52:00,0.919,0.9191,0.919,0.91905,743099999.0
2009-10-26 14:53:00,0.91905,0.9191,0.91905,0.9191,347099999.0
2009-10-26 14:54:00,0.9191,0.9191,0.919,0.91905,477200001.0
2009-10-26 14:55:00,0.91905,0.9192,0.91905,0.91915,435000003.0
2009-10-26 14:56:00,0.91915,0.91915,0.9191,0.91915,342500000.0
2009-10-26 14:57:00,0.91915,0.9192,0.919,0.919,536900002.0
2009-10-26 14:58:00,0.919,0.919,0.9188,0.9188,669400001.0
2009-10-26 14:59:00,0.9188,0.9189,0.9188,0.91885,683999998.0
2009-10-26 15:00:00,0.91885,0.91915,0.91885,0.91905,628700001.0
2009-10-26 15:01:00,0.91905,0.91905,0.91895,0.919,575100001.0
2009-10-26 15:02:00,0.919,0.919,0.91895,0.91895,505200000.0
2009-10-26 15:03:00,0.91895,0.91915,0.91895,0.91915,404299998.0
2009-10-26 15:04:00,0.91915,0.9192,0.9191,0.9192,431900002.0
2009-10-26 15:05:00,0.91915,0.9193,0.91915,0.91925,689699999.0
2009-10-26 15:06:00,0.91925,0.9193,0.91915,0.91925,1049800004.0
2009-10-26 15:07:00,0.91925,0.91935,0.9192,0.9193,303400000.0
2009-10-26 15:08:00,0.9193,0.9193,0.9193,0.9193,298300000.0
2009-10-26 15:09:00,0.9193,0.91935,0.9193,0.9193,546400000.0
2009-10-26 15:10:00,0.9193,0.9194,0.9193,0.9193,637800001.0
2009-10-26 15:11:00,0.9193,0.91935,0.91915,0.91925,633399999.0
2009-10-26 15:12:00,0.91925,0.9194,0.91925,0.91935,264299999.0
2009-10-26 15:13:00,0.91935,0.9194,0.91925,0.9193,451599999.0
2009-10-26 15:14:00,0.9193,0.9194,0.9193,0.9194,254900001.0
2009-10-26 15:15:00,0.9194,0.9194,0.9193,0.91935,531800000.0
2009-10-26 15:16:00,0.91935,0.9194,0.9193,0.9194,367899999.0
2009-10-26 15:17:00,0.9194,0.91945,0.9193,0.91935,493200000.0
2009-10-26 15:18:00,0.91935,0.9194,0.91935,0.9194,258400000.0
2009-10-26 15:19:00,0.9194,0.9195,0.91935,0.9194,302300000.0
2009-10-26 15:20:00,0.91935,0.91945,0.91925,0.9193,452299998.0
2009-10-26 15:21:00,0.9193,0.91945,0.91925,0.9194,536099999.0
2009-10-26 15:22:00,0.9194,0.9194,0.9193,0.9194,650500003.0
2009-10-26 15:23:00,0.9194,0.9195,0.9194,0.9195,748499996.0
2009-10-26 15:24:00,0.91945,0.9196,0.9194,0.9196,564500001.0
2009-10-26 15:25:00,0.9196,0.9196,0.91955,0.91955,374300000.0
2009-10-26 15:26:00,0.91955,0.91965,0.9195,0.9196,684299999.0
2009-10-26 15:27:00,0.91965,0.91965,0.91955,0.91955,551499999.0
2009-10-26 15:28:00,0.91955,0.91955,0.9194,0.9194,327600001.0
2009-10-26 15:29:00,0.91945,0.91955,0.9194,0.9195,335199999.0
2009-10-26 15:30:00,0.9195,0.91955,0.9193,0.9193,784600001.0
2009-10-26 15:31:00,0.9193,0.91935,0.9191,0.9191,580000001.0
2009-10-26 15:32:00,0.91915,0.91915,0.91905,0.9191,478900000.0
2009-10-26 15:33:00,0.9191,0.91915,0.91905,0.9191,264000000.0
2009-10-26 15:34:00,0.9191,0.9192,0.91905,0.9191,718499999.0
2009-10-26 15:35:00,0.9191,0.91915,0.91905,0.91905,948800002.0
2009-10-26 15:36:00,0.91905,0.91915,0.91905,0.9191,300100000.0
2009-10-26 15:37:00,0.9191,0.91915,0.91905,0.91915,392900000.0
2009-10-26 15:38:00,0.91915,0.9192,0.91905,0.9191,551799999.0
2009-10-26 15:39:00,0.91915,0.91925,0.9191,0.9192,495099999.0
2009-10-26 15:40:00,0.9192,0.91935,0.91905,0.91915,584700000.0
2009-10-26 15:41:00,0.9191,0.91915,0.91905,0.9191,419100001.0
2009-10-26 15:42:00,0.91905,0.91915,0.91905,0.91905,248299999.0
2009-10-26 15:43:00,0.919,0.91905,0.9186,0.91865,535300000.0
2009-10-26 15:44:00,0.91865,0.9187,0.9186,0.91865,505700001.0
2009-10-26 15:45:00,0.91865,0.91885,0.91865,0.9187,800500003.0
2009-10-26 15:46:00,0.9187,0.9189,0.91865,0.9188,725400000.0
2009-10-26 15:47:00,0.9188,0.91885,0.9185,0.91855,772800000.0
2009-10-26 15:48:00,0.91855,0.91855,0.9182,0.91825,1486999998.0
2009-10-26 15:49:00,0.9182,0.91825,0.91805,0.9182,875700000.0
2009-10-26 15:50:00,0.9182,0.91835,0.91815,0.9182,856900000.0
2009-10-26 15:51:00,0.91815,0.9182,0.9177,0.91775,911200001.0
2009-10-26 15:52:00,0.91775,0.91815,0.9177,0.9181,854200000.0
2009-10-26 15:53:00,0.9181,0.91825,0.918,0.9182,636199998.0
2009-10-26 15:54:00,0.9182,0.9184,0.9182,0.9183,687700000.0
2009-10-26 15:55:00,0.9183,0.9183,0.91815,0.91815,739200002.0
2009-10-26 15:56:00,0.91815,0.91815,0.918,0.9181,578399999.0
2009-10-26 15:57:00,0.9181,0.9181,0.9178,0.9178,776500000.0
2009-10-26 15:58:00,0.9178,0.91805,0.9178,0.918,788400001.0
2009-10-26 15:59:00,0.918,0.91815,0.91795,0.9181,509200000.0
2009-10-26 16:00:00,0.9181,0.9182,0.9181,0.9181,670300000.0
2009-10-26 16:01:00,0.9181,0.9182,0.91765,0.9177,704200000.0
2009-10-26 16:02:00,0.9177,0.9178,0.9176,0.91765,441300000.0
2009-10-26 16:03:00,0.91765,0.91765,0.9173,0.91735,797400000.0
2009-10-26 16:04:00,0.91735,0.9174,0.9173,0.9173,475300000.0
2009-10-26 16:05:00,0.91725,0.9173,0.91715,0.91715,955199998.0
2009-10-26 16:06:00,0.91715,0.91725,0.9171,0.9171,1144600002.0
2009-10-26 16:07:00,0.9171,0.9174,0.9171,0.9172,729000000.0
2009-10-26 16:08:00,0.91715,0.9172,0.91705,0.91715,1046700005.0
2009-10-26 16:09:00,0.91715,0.91725,0.91705,0.91725,517300002.0
2009-10-26 16:10:00,0.91725,0.91735,0.9172,0.91725,799700003.0
2009-10-26 16:11:00,0.9172,0.91735,0.9172,0.91735,560500000.0
2009-10-26 16:12:00,0.91735,0.91745,0.9173,0.91745,657200000.0
2009-10-26 16:13:00,0.91745,0.91755,0.9174,0.91745,756400000.0
2009-10-26 16:14:00,0.91745,0.9176,0.91745,0.91755,266700000.0
2009-10-26 16:15:00,0.9176,0.9177,0.91755,0.91765,658000000.0
2009-10-26 16:16:00,0.91765,0.9177,0.9176,0.91765,531500000.0
2009-10-26 16:17:00,0.91765,0.91765,0.91755,0.91755,562100001.0
2009-10-26 16:18:00,0.9175,0.91755,0.91735,0.9174,510600000.0
2009-10-26 16:19:00,0.91745,0.91755,0.9174,0.91745,577000000.0
2009-10-26 16:20:00,0.91745,0.91745,0.91725,0.91725,447599999.0
2009-10-26 16:21:00,0.91725,0.91725,0.91705,0.91705,346600000.0
2009-10-26 16:22:00,0.91705,0.91715,0.91705,0.9171,698200003.0
2009-10-26 16:23:00,0.91715,0.9173,0.9171,0.91725,434200000.0
2009-10-26 16:24:00,0.91725,0.91735,0.91725,0.91735,521200002.0
2009-10-26 16:25:00,0.91735,0.91735,0.9172,0.9172,606100000.0
2009-10-26 16:26:00,0.9172,0.91725,0.9166,0.91665,740600002.0
2009-10-26 16:27:00,0.91665,0.9169,0.91665,0.91685,509500000.0
2009-10-26 16:28:00,0.9169,0.91695,0.9168,0.9168,128400000.0
2009-10-26 16:29:00,0.9168,0.91685,0.9167,0.91685,462300000.0
2009-10-26 16:30:00,0.9168,0.91685,0.91655,0.9167,526600000.0
2009-10-26 16:31:00,0.91665,0.9167,0.9165,0.91665,633299999.0
2009-10-26 16:32:00,0.91665,0.91675,0.91655,0.91655,581600000.0
2009-10-26 16:33:00,0.9165,0.91665,0.9165,0.9166,354000000.0
2009-10-26 16:34:00,0.9166,0.91665,0.91655,0.91655,422300000.0
2009-10-26 16:35:00,0.91655,0.91675,0.91655,0.91665,521799998.0
2009-10-26 16:36:00,0.91665,0.9167,0.91665,0.91665,1112800002.0
2009-10-26 16:37:00,0.91665,0.91665,0.91655,0.91655,606999999.0
2009-10-26 16:38:00,0.91655,0.91655,0.9163,0.91645,927300001.0
2009-10-26 16:39:00,0.91645,0.9166,0.91635,0.9165,899499999.0
2009-10-26 16:40:00,0.9165,0.9166,0.9165,0.91655,432199999.0
2009-10-26 16:41:00,0.91655,0.9166,0.91645,0.9166,909000001.0
2009-10-26 16:42:00,0.9166,0.91665,0.9165,0.9166,677200001.0
2009-10-26 16:43:00,0.9166,0.9167,0.91655,0.91655,728600006.0
2009-10-26 16:44:00,0.91655,0.91675,0.91655,0.91675,929400007.0
2009-10-26 16:45:00,0.9168,0.9168,0.9166,0.9166,737599998.0
2009-10-26 16:46:00,0.9166,0.91675,0.91655,0.91665,593899998.0
2009-10-26 16:47:00,0.91665,0.91665,0.9165,0.9165,370900000.0
2009-10-26 16:48:00,0.9165,0.9165,0.91635,0.91635,353099997.0
2009-10-26 16:49:00,0.91635,0.9165,0.91635,0.9165,912000004.0
2009-10-26 16:50:00,0.9165,0.9165,0.91625,0.9163,693400003.0
2009-10-26 16:51:00,0.9163,0.9163,0.91605,0.9162,706100003.0
2009-10-26 16:52:00,0.9162,0.9162,0.91605,0.9161,696800003.0
2009-10-26 16:53:00,0.91615,0.9162,0.916,0.9161,1008300006.0
2009-10-26 16:54:00,0.9161,0.9161,0.91605,0.9161,1159300005.0
2009-10-26 16:55:00,0.9161,0.9161,0.9156,0.9156,1046899999.0
2009-10-26 16:56:00,0.9156,0.9158,0.9156,0.91565,1183099997.0
2009-10-26 16:57:00,0.9157,0.9158,0.9157,0.9158,666200000.0
2009-10-26 16:58:00,0.9158,0.9159,0.9158,0.9158,1376499995.0
2009-10-26 16:59:00,0.9158,0.91595,0.9157,0.91585,1111899996.0
2009-10-26 17:00:00,0.91585,0.91585,0.91575,0.9158,751100001.0
2009-10-26 17:01:00,0.9158,0.9158,0.9157,0.91575,479599998.0
2009-10-26 17:02:00,0.91575,0.91575,0.9155,0.9155,713100001.0
2009-10-26 17:03:00,0.9155,0.9155,0.9152,0.91545,1052499999.0
2009-10-26 17:04:00,0.91545,0.9155,0.9154,0.9155,786000003.0
2009-10-26 17:05:00,0.9155,0.91555,0.91545,0.91545,549500005.0
2009-10-26 17:06:00,0.9155,0.9155,0.91535,0.9155,582600000.0
2009-10-26 17:07:00,0.9155,0.9155,0.91535,0.91535,1030500001.0
2009-10-26 17:08:00,0.91535,0.9155,0.91535,0.91545,929099997.0
2009-10-26 17:09:00,0.91545,0.91545,0.91535,0.91535,424900002.0
2009-10-26 17:10:00,0.91535,0.9154,0.91535,0.91535,518900000.0
2009-10-26 17:11:00,0.91535,0.9155,0.91535,0.9154,813100000.0
2009-10-26 17:12:00,0.91535,0.91545,0.91515,0.91525,626299999.0
2009-10-26 17:13:00,0.91525,0.91525,0.91495,0.91505,708900001.0
2009-10-26 17:14:00,0.91505,0.9151,0.915,0.91505,788300003.0
2009-10-26 17:15:00,0.91505,0.9151,0.9149,0.9149,706899995.0
2009-10-26 17:16:00,0.9149,0.91505,0.91485,0.9149,689900000.0
2009-10-26 17:17:00,0.91495,0.915,0.9148,0.9148,424500000.0
2009-10-26 17:18:00,0.9148,0.9149,0.91465,0.9149,664699999.0
2009-10-26 17:19:00,0.9149,0.9149,0.91435,0.9144,776200003.0
2009-10-26 17:20:00,0.9144,0.9146,0.91435,0.9145,927000001.0
2009-10-26 17:21:00,0.9145,0.9146,0.91435,0.9146,879500000.0
2009-10-26 17:22:00,0.9146,0.91465,0.91445,0.9146,596400000.0
2009-10-26 17:23:00,0.9146,0.9148,0.9145,0.9148,496500000.0
2009-10-26 17:24:00,0.9148,0.9148,0.91465,0.91465,680500001.0
2009-10-26 17:25:00,0.91465,0.9147,0.9145,0.91455,762800001.0
2009-10-26 17:26:00,0.91455,0.91455,0.9142,0.9143,1031099999.0
2009-10-26 17:27:00,0.9143,0.91445,0.9142,0.91435,954100000.0
2009-10-26 17:28:00,0.91435,0.9144,0.9142,0.9143,453700000.0
2009-10-26 17:29:00,0.9143,0.9144,0.9142,0.91425,847100001.0
2009-10-26 17:30:00,0.91435,0.9146,0.91415,0.91415,794500000.0
2009-10-26 17:31:00,0.9142,0.9143,0.9142,0.91425,597400002.0
2009-10-26 17:32:00,0.9143,0.91435,0.914,0.914,639000001.0
2009-10-26 17:33:00,0.914,0.914,0.9137,0.91385,941399999.0
2009-10-26 17:34:00,0.91385,0.91385,0.91365,0.91375,465199998.0
2009-10-26 17:35:00,0.91375,0.914,0.91375,0.914,764099998.0
2009-10-26 17:36:00,0.914,0.9141,0.91365,0.91405,787999997.0
2009-10-26 17:37:00,0.91405,0.91425,0.91395,0.91415,918600003.0
2009-10-26 17:38:00,0.91415,0.9142,0.914,0.91415,783599999.0
2009-10-26 17:39:00,0.91415,0.91425,0.9141,0.91415,874600000.0
2009-10-26 17:40:00,0.91415,0.9142,0.91405,0.9141,496100000.0
2009-10-26 17:41:00,0.91415,0.91435,0.91415,0.91435,896000000.0
2009-10-26 17:42:00,0.9143,0.9145,0.9143,0.9143,691100007.0
2009-10-26 17:43:00,0.9143,0.91455,0.91425,0.9144,856200000.0
2009-10-26 17:44:00,0.9144,0.9144,0.9142,0.9143,847800000.0
2009-10-26 17:45:00,0.9143,0.91435,0.91415,0.9143,786000001.0
2009-10-26 17:46:00,0.9143,0.91445,0.9143,0.91445,723900002.0
2009-10-26 17:47:00,0.91445,0.91445,0.91435,0.91435,690900001.0
2009-10-26 17:48:00,0.91435,0.9144,0.9143,0.91435,645300001.0
2009-10-26 17:49:00,0.91435,0.9145,0.91435,0.9144,947099999.0
2009-10-26 17:50:00,0.9144,0.91445,0.9143,0.91435,655499999.0
2009-10-26 17:51:00,0.91435,0.9145,0.9143,0.9143,725099998.0
2009-10-26 17:52:00,0.9143,0.91435,0.91425,0.9143,454400000.0
2009-10-26 17:53:00,0.9143,0.91435,0.91425,0.9143,595900000.0
2009-10-26 17:54:00,0.9143,0.91435,0.91425,0.9143,518500000.0
2009-10-26 17:55:00,0.9143,0.91445,0.91425,0.91435,670099999.0
2009-10-26 17:56:00,0.91435,0.91445,0.9143,0.9143,426300001.0
2009-10-26 17:57:00,0.9143,0.91435,0.9142,0.91425,619499999.0
2009-10-26 17:58:00,0.91425,0.9144,0.914,0.914,996899999.0
2009-10-26 17:59:00,0.9141,0.91415,0.91365,0.9137,988600001.0
2009-10-26 18:00:00,0.9137,0.914,0.9137,0.9139,893700003.0
2009-10-26 18:01:00,0.91385,0.914,0.9138,0.91385,742799998.0
2009-10-26 18:02:00,0.91385,0.91405,0.9137,0.914,656000000.0
2009-10-26 18:03:00,0.914,0.91415,0.91385,0.91385,602400000.0
2009-10-26 18:04:00,0.91385,0.91415,0.91345,0.9135,837000000.0
2009-10-26 18:05:00,0.91345,0.91375,0.9134,0.91365,770900000.0
2009-10-26 18:06:00,0.91365,0.9137,0.91335,0.91365,1046199997.0
2009-10-26 18:07:00,0.91365,0.9137,0.9135,0.9135,1090399999.0
2009-10-26 18:08:00,0.9135,0.91355,0.9134,0.9134,608799996.0
2009-10-26 18:09:00,0.9134,0.91345,0.9133,0.9133,890900000.0
2009-10-26 18:10:00,0.9133,0.91335,0.91315,0.91325,1119500003.0
2009-10-26 18:11:00,0.91325,0.9133,0.9126,0.913,887000002.0
2009-10-26 18:12:00,0.91295,0.91295,0.9126,0.9126,742300000.0
2009-10-26 18:13:00,0.9126,0.913,0.91255,0.91295,1021999998.0
2009-10-26 18:14:00,0.91295,0.91325,0.9129,0.91305,854099997.0
2009-10-26 18:15:00,0.91305,0.91315,0.91285,0.91305,1106799996.0
2009-10-26 18:16:00,0.91305,0.9132,0.9129,0.9129,968799998.0
2009-10-26 18:17:00,0.91285,0.91285,0.91265,0.9127,733499999.0
2009-10-26 18:18:00,0.9127,0.91285,0.91265,0.9128,746099999.0
2009-10-26 18:19:00,0.9128,0.9132,0.9128,0.9132,599699999.0
2009-10-26 18:20:00,0.9132,0.91325,0.91285,0.91285,363200000.0
2009-10-26 18:21:00,0.91285,0.91305,0.91285,0.913,626599999.0
2009-10-26 18:22:00,0.913,0.91305,0.91285,0.91285,537400002.0
2009-10-26 18:23:00,0.91285,0.91305,0.91275,0.9128,617300002.0
2009-10-26 18:24:00,0.9128,0.91285,0.91275,0.91285,378900000.0
2009-10-26 18:25:00,0.91285,0.9129,0.91275,0.91285,580500001.0
2009-10-26 18:26:00,0.91285,0.91305,0.9127,0.91295,725300000.0
2009-10-26 18:27:00,0.91295,0.913,0.91275,0.91285,736300001.0
2009-10-26 18:28:00,0.91285,0.91295,0.91285,0.9129,619599999.0
2009-10-26 18:29:00,0.9129,0.9129,0.9128,0.91285,453900000.0
2009-10-26 18:30:00,0.91285,0.91285,0.9128,0.9128,234800000.0
2009-10-26 18:31:00,0.9128,0.91285,0.91255,0.91255,708800000.0
2009-10-26 18:32:00,0.91255,0.9126,0.91255,0.91255,1650300002.0
2009-10-26 18:33:00,0.91255,0.9126,0.9125,0.91255,646600001.0
2009-10-26 18:34:00,0.91255,0.9127,0.9124,0.91265,877600001.0
2009-10-26 18:35:00,0.9126,0.9127,0.9124,0.91265,871599999.0
2009-10-26 18:36:00,0.91265,0.9127,0.9126,0.9127,534700000.0
2009-10-26 18:37:00,0.9127,0.91275,0.91265,0.9127,373199998.0
2009-10-26 18:38:00,0.9127,0.9129,0.9127,0.9129,283900000.0
2009-10-26 18:39:00,0.9129,0.913,0.9129,0.91295,636300000.0
2009-10-26 18:40:00,0.91295,0.913,0.9129,0.91295,512499999.0
2009-10-26 18:41:00,0.91295,0.913,0.9128,0.9128,460400000.0
2009-10-26 18:42:00,0.91285,0.91285,0.9127,0.9127,487400000.0
2009-10-26 18:43:00,0.9127,0.9127,0.91225,0.91225,404900000.0
2009-10-26 18:44:00,0.91225,0.91225,0.91195,0.91195,712099999.0
2009-10-26 18:45:00,0.91195,0.91215,0.91195,0.91195,1098400001.0
2009-10-26 18:46:00,0.912,0.91205,0.9119,0.91195,672500006.0
2009-10-26 18:47:00,0.91195,0.912,0.91185,0.91185,842200001.0
2009-10-26 18:48:00,0.9118,0.91195,0.9116,0.91165,767100000.0
2009-10-26 18:49:00,0.9117,0.91175,0.9116,0.91175,357600000.0
2009-10-26 18:50:00,0.91175,0.9118,0.9117,0.9117,335200000.0
2009-10-26 18:51:00,0.91165,0.9119,0.91165,0.9119,612399999.0
2009-10-26 18:52:00,0.91185,0.91205,0.91185,0.9119,364800000.0
2009-10-26 18:53:00,0.9119,0.912,0.9119,0.91195,322799999.0
2009-10-26 18:54:00,0.91195,0.9121,0.91195,0.9121,523900001.0
2009-10-26 18:55:00,0.9121,0.91255,0.91205,0.91255,675199999.0
2009-10-26 18:56:00,0.9126,0.9129,0.9126,0.9127,784799999.0
2009-10-26 18:57:00,0.9127,0.9128,0.9125,0.9125,559000000.0
2009-10-26 18:58:00,0.9125,0.9126,0.9124,0.9126,776099999.0
2009-10-26 18:59:00,0.9126,0.9127,0.91255,0.91255,615800003.0
2009-10-26 19:00:00,0.91255,0.9127,0.9125,0.9127,508300000.0
2009-10-26 19:01:00,0.9127,0.9128,0.9127,0.9127,210000000.0
2009-10-26 19:02:00,0.9127,0.91275,0.9126,0.91275,348000000.0
2009-10-26 19:03:00,0.91275,0.9128,0.91255,0.91265,247100000.0
2009-10-26 19:04:00,0.91265,0.91265,0.9126,0.9126,358700000.0
2009-10-26 19:05:00,0.9126,0.9126,0.9123,0.91235,353500000.0
2009-10-26 19:06:00,0.91235,0.9125,0.91235,0.9125,274600000.0
2009-10-26 19:07:00,0.9125,0.91255,0.91245,0.91255,156700000.0
2009-10-26 19:08:00,0.91255,0.9128,0.91255,0.9128,403800000.0
2009-10-26 19:09:00,0.9128,0.9128,0.91245,0.91255,344600000.0
2009-10-26 19:10:00,0.91255,0.91265,0.9125,0.9126,217100000.0
2009-10-26 19:11:00,0.9126,0.9127,0.91235,0.91235,482100000.0
2009-10-26 19:12:00,0.91235,0.91245,0.9123,0.91235,539800000.0
2009-10-26 19:13:00,0.9123,0.91235,0.91215,0.91225,531800000.0
2009-10-26 19:14:00,0.91225,0.91225,0.912,0.9121,584200002.0
2009-10-26 19:15:00,0.9121,0.9121,0.91195,0.912,162600000.0
2009-10-26 19:16:00,0.912,0.91205,0.91175,0.91175,608300000.0
2009-10-26 19:17:00,0.9117,0.9117,0.91105,0.9111,973500000.0
2009-10-26 19:18:00,0.9111,0.9113,0.9109,0.9109,694999997.0
2009-10-26 19:19:00,0.91095,0.911,0.9108,0.91095,715999999.0
2009-10-26 19:20:00,0.91095,0.91095,0.9108,0.91085,774700002.0
2009-10-26 19:21:00,0.91085,0.91095,0.9108,0.9109,894899999.0
2009-10-26 19:22:00,0.9109,0.911,0.9108,0.9109,558400001.0
2009-10-26 19:23:00,0.9109,0.9109,0.9108,0.91085,463300000.0
2009-10-26 19:24:00,0.91085,0.911,0.91085,0.9109,245000000.0
2009-10-26 19:25:00,0.9109,0.91095,0.91085,0.91085,573100000.0
2009-10-26 19:26:00,0.91085,0.91085,0.9106,0.9106,636200000.0
2009-10-26 19:27:00,0.91055,0.9106,0.91025,0.91025,603199999.0
2009-10-26 19:28:00,0.9103,0.91055,0.9102,0.91055,665000000.0
2009-10-26 19:29:00,0.91055,0.9106,0.91045,0.9106,640400001.0
2009-10-26 19:30:00,0.9106,0.9106,0.9104,0.91045,717099999.0
2009-10-26 19:31:00,0.91045,0.91055,0.9104,0.9104,355800001.0
2009-10-26 19:32:00,0.91045,0.9105,0.91035,0.91045,395100000.0
2009-10-26 19:33:00,0.91045,0.91075,0.9104,0.91065,755700002.0
2009-10-26 19:34:00,0.91065,0.91065,0.9106,0.9106,241200000.0
2009-10-26 19:35:00,0.9106,0.91065,0.91055,0.9106,258300000.0
2009-10-26 19:36:00,0.9106,0.91065,0.91055,0.91065,561099999.0
2009-10-26 19:37:00,0.91065,0.9107,0.91045,0.91045,794400000.0
2009-10-26 19:38:00,0.91045,0.9106,0.9104,0.9104,717299999.0
2009-10-26 19:39:00,0.9104,0.91045,0.91025,0.9103,539100001.0
2009-10-26 19:40:00,0.91035,0.9104,0.91025,0.9103,730299998.0
2009-10-26 19:41:00,0.9103,0.91035,0.91015,0.91015,702000000.0
2009-10-26 19:42:00,0.91015,0.91025,0.9101,0.9102,575300000.0
2009-10-26 19:43:00,0.9102,0.9102,0.90985,0.90985,638600000.0
2009-10-26 19:44:00,0.90985,0.91005,0.9098,0.91,616800002.0
2009-10-26 19:45:00,0.91,0.91005,0.9099,0.90995,384899999.0
2009-10-26 19:46:00,0.90995,0.90995,0.90975,0.9098,469500002.0
2009-10-26 19:47:00,0.9098,0.90985,0.9095,0.9096,466300000.0
2009-10-26 19:48:00,0.9096,0.9096,0.90945,0.9095,180900000.0
2009-10-26 19:49:00,0.9095,0.9099,0.9095,0.90985,724200000.0
2009-10-26 19:50:00,0.90985,0.9099,0.90975,0.90985,859700001.0
2009-10-26 19:51:00,0.90985,0.9099,0.90965,0.9099,871199996.0
2009-10-26 19:52:00,0.9099,0.90995,0.9098,0.9098,197600000.0
2009-10-26 19:53:00,0.9098,0.9101,0.9098,0.9101,461700001.0
2009-10-26 19:54:00,0.9101,0.91015,0.91005,0.91005,358500000.0
2009-10-26 19:55:00,0.9101,0.9101,0.91005,0.9101,446100000.0
2009-10-26 19:56:00,0.9101,0.91045,0.9101,0.91045,697099998.0
2009-10-26 19:57:00,0.9104,0.91045,0.9103,0.9103,396500000.0
2009-10-26 19:58:00,0.9103,0.9103,0.91,0.9101,455100000.0
2009-10-26 19:59:00,0.91005,0.91045,0.91005,0.9104,499900002.0
2009-10-26 20:00:00,0.9104,0.9105,0.91035,0.9105,261800000.0
2009-10-26 20:01:00,0.9105,0.9105,0.9105,0.9105,56100000.0
2009-10-26 20:02:00,0.9105,0.9105,0.91045,0.9105,112000000.0
2009-10-26 20:03:00,0.9105,0.9105,0.91045,0.9105,123600001.0
2009-10-26 20:04:00,0.9105,0.9105,0.9104,0.9104,120100000.0
2009-10-26 20:05:00,0.9104,0.91045,0.9102,0.9102,290400000.0
2009-10-26 20:06:00,0.91015,0.91025,0.91015,0.9102,100600001.0
2009-10-26 20:07:00,0.9102,0.9102,0.91015,0.9102,233400000.0
2009-10-26 20:08:00,0.9102,0.9104,0.91015,0.9102,614900002.0
2009-10-26 20:09:00,0.91025,0.91035,0.91015,0.91025,690900000.0
2009-10-26 20:10:00,0.91025,0.91035,0.91025,0.91035,319500000.0
2009-10-26 20:11:00,0.91035,0.91035,0.9102,0.91025,260699999.0
2009-10-26 20:12:00,0.91025,0.9103,0.9102,0.9102,292600000.0
2009-10-26 20:13:00,0.9102,0.91035,0.9101,0.91035,347600000.0
2009-10-26 20:14:00,0.91035,0.91035,0.9101,0.9101,427200000.0
2009-10-26 20:15:00,0.9101,0.9101,0.91005,0.9101,244800000.0
2009-10-26 20:16:00,0.9101,0.9102,0.91,0.9102,493400000.0
2009-10-26 20:17:00,0.9102,0.91025,0.9101,0.91025,276800000.0
2009-10-26 20:18:00,0.91025,0.91035,0.9102,0.91025,486000000.0
2009-10-26 20:19:00,0.91025,0.9104,0.91025,0.9103,589599999.0
2009-10-26 20:20:00,0.9103,0.9103,0.9101,0.91025,528800000.0
2009-10-26 20:21:00,0.9103,0.91035,0.9099,0.9101,532099999.0
2009-10-26 20:22:00,0.9101,0.9101,0.91,0.9101,272700001.0
2009-10-26 20:23:00,0.9101,0.9101,0.9099,0.9099,277800000.0
2009-10-26 20:24:00,0.9099,0.9099,0.9098,0.9099,364800000.0
2009-10-26 20:25:00,0.9099,0.9101,0.9099,0.91,243200000.0
2009-10-26 20:26:00,0.91,0.91025,0.91,0.9101,365799998.0
2009-10-26 20:27:00,0.91005,0.91015,0.91,0.9101,234299999.0
2009-10-26 20:28:00,0.91015,0.91015,0.90995,0.90995,277000000.0
2009-10-26 20:29:00,0.90995,0.91,0.90985,0.9099,484099999.0
2009-10-26 20:30:00,0.9099,0.9109,0.90985,0.91085,470799999.0
2009-10-26 20:31:00,0.9109,0.91115,0.91085,0.91085,501600000.0
2009-10-26 20:32:00,0.91085,0.911,0.91085,0.9109,351800001.0
2009-10-26 20:33:00,0.9109,0.9109,0.9108,0.91085,162400000.0
2009-10-26 20:34:00,0.9108,0.91085,0.91075,0.9108,334299999.0
2009-10-26 20:35:00,0.9108,0.91105,0.9108,0.9109,511800000.0
2009-10-26 20:36:00,0.91085,0.91095,0.91075,0.91085,503500000.0
2009-10-26 20:37:00,0.91085,0.91105,0.9108,0.91085,463900000.0
2009-10-26 20:38:00,0.91085,0.91095,0.9108,0.9109,370000001.0
2009-10-26 20:39:00,0.9109,0.91125,0.9109,0.91115,587800001.0
2009-10-26 20:40:00,0.91115,0.91115,0.91085,0.91095,206000000.0
2009-10-26 20:41:00,0.9109,0.91135,0.9109,0.91135,372700000.0
2009-10-26 20:42:00,0.91135,0.9116,0.91125,0.91155,350100000.0
2009-10-26 20:43:00,0.91155,0.91155,0.9114,0.91145,346400000.0
2009-10-26 20:44:00,0.91145,0.9116,0.91145,0.91155,511300000.0
2009-10-26 20:45:00,0.91155,0.9116,0.9115,0.9116,215900002.0
2009-10-26 20:46:00,0.9116,0.9116,0.9114,0.91145,270300000.0
2009-10-26 20:47:00,0.9114,0.9115,0.91125,0.9114,440000000.0
2009-10-26 20:48:00,0.9114,0.9114,0.91125,0.9113,440699999.0
2009-10-26 20:49:00,0.9113,0.91135,0.9112,0.91125,439000000.0
2009-10-26 20:50:00,0.9112,0.9113,0.9112,0.9112,417200000.0
2009-10-26 20:51:00,0.91125,0.91125,0.9111,0.91115,140300000.0
2009-10-26 20:52:00,0.91115,0.91125,0.91115,0.91125,208400000.0
2009-10-26 20:53:00,0.91125,0.9113,0.9112,0.9113,228400000.0
2009-10-26 20:54:00,0.9113,0.9113,0.9112,0.9112,310900000.0
2009-10-26 20:55:00,0.9112,0.9113,0.91115,0.91115,319200000.0
2009-10-26 20:56:00,0.91115,0.9113,0.9111,0.9111,258200000.0
2009-10-26 20:57:00,0.9111,0.91115,0.91085,0.9111,455700000.0
2009-10-26 20:58:00,0.9111,0.91125,0.91105,0.91125,244500000.0
2009-10-26 20:59:00,0.91125,0.91135,0.91115,0.9113,578700000.0
2009-10-26 21:00:00,0.9113,0.91135,0.9112,0.9112,272100000.0
2009-10-26 21:01:00,0.9112,0.91125,0.9111,0.91115,250600000.0
2009-10-26 21:02:00,0.91115,0.91115,0.9111,0.9111,174200000.0
2009-10-26 21:03:00,0.9111,0.91115,0.91105,0.9111,272500000.0
2009-10-26 21:04:00,0.9111,0.9111,0.9111,0.9111,125600000.0
2009-10-26 21:05:00,0.9111,0.9111,0.9111,0.9111,104500000.0
2009-10-26 21:06:00,0.9111,0.91115,0.9111,0.91115,25800000.0
2009-10-26 21:07:00,0.91115,0.91125,0.91115,0.91125,290800000.0
2009-10-26 21:08:00,0.91125,0.91165,0.91125,0.9116,497200000.0
2009-10-26 21:09:00,0.9116,0.9117,0.9114,0.91145,252600000.0
2009-10-26 21:10:00,0.9115,0.91155,0.9115,0.9115,133400000.0
2009-10-26 21:11:00,0.91155,0.91155,0.9114,0.9114,303900000.0
2009-10-26 21:12:00,0.9114,0.91145,0.91135,0.91135,192200000.0
2009-10-26 21:13:00,0.91135,0.91135,0.9112,0.9113,210300000.0
2009-10-26 21:14:00,0.91135,0.91135,0.9112,0.9112,104700000.0
2009-10-26 21:15:00,0.9112,0.91125,0.91115,0.91125,137100000.0
2009-10-26 21:16:00,0.91125,0.91125,0.91115,0.9112,212100000.0
2009-10-26 21:17:00,0.9112,0.91135,0.9112,0.9113,227900000.0
2009-10-26 21:18:00,0.9113,0.9113,0.91115,0.91115,234200000.0
2009-10-26 21:19:00,0.91105,0.91115,0.91105,0.91115,278300000.0
2009-10-26 21:20:00,0.91115,0.9112,0.91115,0.9112,159800000.0
2009-10-26 21:21:00,0.9112,0.9112,0.91105,0.91105,155200000.0
2009-10-26 21:22:00,0.91105,0.91115,0.91105,0.9111,175400000.0
2009-10-26 21:23:00,0.91105,0.9111,0.911,0.9111,202100000.0
2009-10-26 21:24:00,0.91105,0.91115,0.911,0.91115,409200000.0
2009-10-26 21:25:00,0.91115,0.91115,0.9111,0.9111,324000000.0
2009-10-26 21:26:00,0.9111,0.91115,0.9111,0.9111,181200000.0
2009-10-26 21:27:00,0.9111,0.91115,0.91105,0.9111,105400000.0
2009-10-26 21:28:00,0.9111,0.91115,0.911,0.91105,391600000.0
2009-10-26 21:29:00,0.91105,0.9111,0.91105,0.91105,154000000.0
2009-10-26 21:30:00,0.91105,0.9111,0.91105,0.9111,170200000.0
2009-10-26 21:31:00,0.9111,0.91115,0.9111,0.9111,171200000.0
2009-10-26 21:32:00,0.9111,0.91125,0.9111,0.91125,203700000.0
2009-10-26 21:33:00,0.91125,0.91135,0.91125,0.91135,122000000.0
2009-10-26 21:34:00,0.9113,0.9113,0.91125,0.9113,83300000.0
2009-10-26 21:35:00,0.91125,0.9113,0.9112,0.9112,58700000.0
2009-10-26 21:36:00,0.9112,0.9112,0.9111,0.9112,87200000.0
2009-10-26 21:37:00,0.9112,0.91125,0.91115,0.9112,149000000.0
2009-10-26 21:38:00,0.9112,0.9113,0.91115,0.91125,312300000.0
2009-10-26 21:39:00,0.91125,0.9113,0.91125,0.91125,366700000.0
2009-10-26 21:40:00,0.9112,0.91145,0.9112,0.91145,362300000.0
2009-10-26 21:41:00,0.91145,0.91145,0.91135,0.91135,321100000.0
2009-10-26 21:42:00,0.91135,0.9114,0.91125,0.9113,302100000.0
2009-10-26 21:43:00,0.9113,0.91135,0.9113,0.9113,98200000.0
2009-10-26 21:44:00,0.9113,0.91135,0.91125,0.91125,153200000.0
2009-10-26 21:45:00,0.91125,0.91125,0.911,0.91115,586300000.0
2009-10-26 21:46:00,0.91115,0.91115,0.91095,0.91095,242000000.0
2009-10-26 21:47:00,0.91095,0.91105,0.91085,0.91085,403100000.0
2009-10-26 21:48:00,0.91085,0.91095,0.91085,0.91085,244600000.0
2009-10-26 21:49:00,0.91085,0.9109,0.9105,0.91055,565700000.0
2009-10-26 21:50:00,0.91055,0.9106,0.91045,0.9105,195300000.0
2009-10-26 21:51:00,0.91055,0.91055,0.91035,0.91035,163200000.0
2009-10-26 21:52:00,0.91035,0.91035,0.9103,0.9103,277800000.0
2009-10-26 21:53:00,0.9103,0.91035,0.9103,0.9103,174400000.0
2009-10-26 21:54:00,0.9103,0.9105,0.9103,0.91045,146800000.0
2009-10-26 21:55:00,0.91045,0.9105,0.91045,0.9105,105300000.0
2009-10-26 21:56:00,0.9105,0.91065,0.9105,0.91065,159300000.0
2009-10-26 21:57:00,0.91065,0.91065,0.91055,0.91055,218400000.0
2009-10-26 21:58:00,0.9106,0.91065,0.9104,0.91045,171300000.0
2009-10-26 21:59:00,0.91045,0.9105,0.91045,0.91045,74400000.0
2009-10-26 22:00:00,0.91045,0.91055,0.91035,0.91045,388000000.0
2009-10-26 22:01:00,0.91045,0.9105,0.91035,0.9104,318500000.0
2009-10-26 22:02:00,0.9104,0.91045,0.91025,0.9104,520600000.0
2009-10-26 22:03:00,0.9104,0.9105,0.91035,0.9105,280600000.0
2009-10-26 22:04:00,0.9105,0.9105,0.91035,0.91035,298800000.0
2009-10-26 22:05:00,0.91035,0.9104,0.9103,0.91035,339200000.0
2009-10-26 22:06:00,0.91035,0.91035,0.9103,0.91035,334600000.0
2009-10-26 22:07:00,0.9103,0.9104,0.9103,0.9104,294000000.0
2009-10-26 22:08:00,0.91035,0.91035,0.9103,0.9103,524100000.0
2009-10-26 22:09:00,0.9103,0.91035,0.9103,0.9103,165600000.0
2009-10-26 22:10:00,0.91035,0.91035,0.9103,0.91035,278500000.0
2009-10-26 22:11:00,0.91035,0.91035,0.91025,0.9103,409000000.0
2009-10-26 22:12:00,0.9103,0.91035,0.9103,0.9103,88100000.0
2009-10-26 22:13:00,0.9103,0.91035,0.9103,0.9103,270600000.0
2009-10-26 22:14:00,0.91035,0.91035,0.91035,0.91035,8000000.0
2009-10-26 22:15:00,0.91035,0.91035,0.91025,0.9103,315400000.0
2009-10-26 22:16:00,0.9103,0.91035,0.9103,0.9103,484900000.0
2009-10-26 22:17:00,0.9103,0.9103,0.9103,0.9103,775200000.0
2009-10-26 22:18:00,0.9103,0.91035,0.9103,0.91035,601600000.0
2009-10-26 22:19:00,0.9103,0.9104,0.9103,0.91035,309100000.0
2009-10-26 22:20:00,0.9104,0.9105,0.91035,0.9104,359400002.0
2009-10-26 22:21:00,0.9104,0.91045,0.9104,0.91045,305800000.0
2009-10-26 22:22:00,0.91045,0.9105,0.91045,0.9105,31200000.0
2009-10-26 22:23:00,0.9105,0.9106,0.9105,0.9106,245700000.0
2009-10-26 22:24:00,0.91065,0.9108,0.9106,0.9108,272200001.0
2009-10-26 22:25:00,0.9107,0.9108,0.9107,0.9107,226100002.0
2009-10-26 22:26:00,0.9107,0.91075,0.9107,0.91075,298300003.0
2009-10-26 22:27:00,0.9108,0.9108,0.91075,0.9108,81000000.0
2009-10-26 22:28:00,0.9108,0.91085,0.91075,0.9108,94000000.0
2009-10-26 22:29:00,0.9108,0.9109,0.9107,0.9107,306999999.0
2009-10-26 22:30:00,0.9107,0.9107,0.91065,0.91065,127200000.0
2009-10-26 22:31:00,0.91065,0.91065,0.91065,0.91065,245800000.0
2009-10-26 22:32:00,0.91061,0.91065,0.9105,0.91052,795800008.0
2009-10-26 22:33:00,0.91065,0.9107,0.91065,0.91065,153600000.0
2009-10-26 22:34:00,0.9107,0.91075,0.91065,0.9107,220300000.0
2009-10-26 22:35:00,0.91075,0.91085,0.9107,0.9107,300900000.0
2009-10-26 22:36:00,0.91075,0.91075,0.91065,0.9107,446199998.0
2009-10-26 22:37:00,0.9107,0.91075,0.91065,0.91075,918000000.0
2009-10-26 22:38:00,0.91075,0.91075,0.91065,0.9107,189799999.0
2009-10-26 22:39:00,0.9107,0.91075,0.91065,0.9107,234000000.0
2009-10-26 22:40:00,0.91065,0.91065,0.9104,0.9104,420600000.0
2009-10-26 22:41:00,0.9104,0.9104,0.91015,0.91025,127600000.0
2009-10-26 22:42:00,0.91025,0.91025,0.91005,0.91005,442100000.0
2009-10-26 22:43:00,0.91005,0.9101,0.90995,0.9101,624600001.0
2009-10-26 22:44:00,0.9101,0.9102,0.9101,0.9102,147200000.0
2009-10-26 22:45:00,0.9102,0.91045,0.9102,0.9104,186600000.0
2009-10-26 22:46:00,0.9104,0.91045,0.9104,0.9104,50800000.0
2009-10-26 22:47:00,0.9104,0.91045,0.91035,0.91035,48800000.0
2009-10-26 22:48:00,0.9104,0.91065,0.9104,0.9106,301400000.0
2009-10-26 22:49:00,0.91065,0.91065,0.9106,0.91065,164799997.0
2009-10-26 22:50:00,0.91065,0.9107,0.91055,0.91065,167900000.0
2009-10-26 22:51:00,0.91065,0.9107,0.9106,0.91065,107199999.0
2009-10-26 22:52:00,0.9107,0.9107,0.9106,0.9106,68499999.0
2009-10-26 22:53:00,0.91065,0.9107,0.9106,0.91065,41000000.0
2009-10-26 22:54:00,0.9107,0.9107,0.91065,0.91065,101300000.0
2009-10-26 22:55:00,0.91065,0.91075,0.91065,0.9107,398800000.0
2009-10-26 22:56:00,0.9107,0.9107,0.91065,0.9107,85900000.0
2009-10-26 22:57:00,0.91075,0.91075,0.9106,0.9107,112600000.0
2009-10-26 22:58:00,0.91065,0.9107,0.91035,0.91065,118800000.0
2009-10-26 22:59:00,0.9107,0.9107,0.91035,0.9105,237700000.0
2009-10-26 23:00:00,0.9105,0.91102,0.9099,0.91102,62000000.0
2009-10-26 23:01:00,0.9111,0.9111,0.9103,0.9107,32200000.0
2009-10-26 23:02:00,0.9107,0.9111,0.91065,0.91105,34200000.0
2009-10-26 23:03:00,0.91095,0.91095,0.91095,0.91095,14000000.0
2009-10-26 23:04:00,0.91095,0.9111,0.91085,0.9111,19600000.0
2009-10-26 23:05:00,0.9111,0.9111,0.9106,0.91065,36400000.0
2009-10-26 23:06:00,0.91065,0.91095,0.91055,0.91065,31000000.0
2009-10-26 23:07:00,0.9107,0.91075,0.91035,0.91045,35000000.0
2009-10-26 23:08:00,0.91045,0.9106,0.91045,0.91055,31300000.0
2009-10-26 23:09:00,0.9105,0.91055,0.91045,0.91045,21000000.0
2009-10-26 23:10:00,0.91045,0.91065,0.91045,0.91055,44100000.0
2009-10-26 23:11:00,0.91055,0.91055,0.9105,0.91055,5000000.0
2009-10-26 23:12:00,0.9105,0.91065,0.9105,0.91065,13000000.0
2009-10-26 23:13:00,0.91065,0.91065,0.91065,0.91065,31800000.0
2009-10-26 23:14:00,0.91065,0.91065,0.91065,0.91065,3000000.0
2009-10-26 23:15:00,0.91065,0.91065,0.91065,0.91065,28800000.0
2009-10-26 23:16:00,0.91065,0.91065,0.91065,0.91065,9600000.0
2009-10-26 23:17:00,0.91065,0.9107,0.91065,0.9107,17000000.0
2009-10-26 23:18:00,0.9107,0.9108,0.9107,0.9108,47600000.0
2009-10-26 23:19:00,0.9108,0.91105,0.9106,0.91105,35200000.0
2009-10-26 23:20:00,0.91105,0.9111,0.9109,0.911,92500000.0
2009-10-26 23:21:00,0.911,0.911,0.9109,0.91095,39300000.0
2009-10-26 23:22:00,0.911,0.911,0.9106,0.91075,39100000.0
2009-10-26 23:23:00,0.9107,0.9107,0.9104,0.91055,42400000.0
2009-10-26 23:24:00,0.91069,0.9109,0.91048,0.91068,70800000.0
2009-10-26 23:25:00,0.9105,0.9105,0.9105,0.9105,3000000.0
2009-10-26 23:26:00,0.9105,0.9105,0.9105,0.9105,5400000.0
2009-10-26 23:27:00,0.91055,0.91065,0.91055,0.91065,42300000.0
2009-10-26 23:28:00,0.9107,0.91075,0.9104,0.91045,29200000.0
2009-10-26 23:29:00,0.91045,0.91055,0.91035,0.91055,63600000.0
2009-10-26 23:30:00,0.91055,0.9106,0.91055,0.91055,22200000.0
2009-10-26 23:31:00,0.9106,0.91065,0.9105,0.91065,63600000.0
2009-10-26 23:32:00,0.91065,0.9107,0.9105,0.9107,71300000.0
2009-10-26 23:33:00,0.9107,0.91095,0.91055,0.91075,240100000.0
2009-10-26 23:34:00,0.91075,0.9108,0.9107,0.91075,59000000.0
2009-10-26 23:35:00,0.91075,0.91075,0.9107,0.9107,11800000.0
2009-10-26 23:36:00,0.9107,0.9107,0.9106,0.91065,27700000.0
2009-10-26 23:37:00,0.91065,0.91065,0.91055,0.9106,21800000.0
2009-10-26 23:38:00,0.9106,0.91075,0.9106,0.91065,55000000.0
2009-10-26 23:39:00,0.91065,0.9108,0.9106,0.9106,174300000.0
2009-10-26 23:40:00,0.9106,0.91085,0.9106,0.91075,80300000.0
2009-10-26 23:41:00,0.91075,0.91075,0.91075,0.91075,3700000.0
2009-10-26 23:42:00,0.91095,0.91105,0.9108,0.91095,89600000.0
2009-10-26 23:43:00,0.91095,0.911,0.9107,0.9108,130000000.0
2009-10-26 23:44:00,0.91085,0.91105,0.9108,0.9108,40500000.0
2009-10-26 23:45:00,0.91085,0.9111,0.9108,0.91105,135700000.0
2009-10-26 23:46:00,0.91105,0.9112,0.91105,0.91115,204300000.0
2009-10-26 23:47:00,0.91115,0.9112,0.9111,0.9111,110400000.0
2009-10-26 23:48:00,0.91115,0.91115,0.91115,0.91115,9600000.0
2009-10-26 23:49:00,0.91115,0.9112,0.91115,0.9112,31900000.0
2009-10-26 23:50:00,0.91094,0.91108,0.91094,0.91108,224200000.0
2009-10-26 23:51:00,0.91109,0.91109,0.91104,0.91109,50000000.0
2009-10-26 23:52:00,0.9112,0.91125,0.9112,0.91125,28800000.0
2009-10-26 23:53:00,0.91125,0.91125,0.9112,0.9112,12200000.0
2009-10-26 23:54:00,0.9112,0.9112,0.9112,0.9112,54400000.0
2009-10-26 23:55:00,0.9112,0.9112,0.91095,0.91115,127100000.0
2009-10-26 23:56:00,0.91115,0.9113,0.91115,0.91125,101900000.0
2009-10-26 23:57:00,0.91125,0.9113,0.91115,0.91115,192000000.0
2009-10-26 23:58:00,0.91115,0.91135,0.9111,0.9113,79100000.0
2009-10-26 23:59:00,0.9113,0.9113,0.9112,0.9112,30900000.0
2009-10-27 00:00:00,0.9112,0.91125,0.91105,0.91115,68400000.0
2009-10-27 00:01:00,0.91115,0.9112,0.91105,0.9112,39300000.0
2009-10-27 00:02:00,0.9112,0.9112,0.91105,0.91105,64200000.0
2009-10-27 00:03:00,0.91105,0.9111,0.911,0.91105,46000000.0
2009-10-27 00:04:00,0.91105,0.9111,0.91105,0.91105,33600000.0
2009-10-27 00:05:00,0.91105,0.91115,0.91105,0.91115,44800000.0
2009-10-27 00:06:00,0.9111,0.9111,0.9111,0.9111,120000000.0
2009-10-27 00:07:00,0.9111,0.9112,0.9111,0.9111,61600000.0
2009-10-27 00:08:00,0.9111,0.91115,0.91105,0.91105,157900000.0
2009-10-27 00:09:00,0.9111,0.91115,0.91105,0.9111,43600000.0
2009-10-27 00:10:00,0.9111,0.9111,0.9111,0.9111,34000000.0
2009-10-27 00:11:00,0.9111,0.9112,0.9111,0.91115,70200000.0
2009-10-27 00:12:00,0.91115,0.9112,0.91105,0.91105,78400000.0
2009-10-27 00:13:00,0.91105,0.9111,0.91105,0.91105,47100000.0
2009-10-27 00:14:00,0.91105,0.91105,0.911,0.91105,63000000.0
2009-10-27 00:15:00,0.91105,0.91105,0.911,0.91105,67800000.0
2009-10-27 00:16:00,0.91105,0.91105,0.91095,0.911,57000000.0
2009-10-27 00:17:00,0.91095,0.91095,0.9109,0.91095,32900000.0
2009-10-27 00:18:00,0.91095,0.91095,0.9108,0.9108,53300000.0
2009-10-27 00:19:00,0.9108,0.91085,0.9108,0.9108,53900000.0
2009-10-27 00:20:00,0.9108,0.9109,0.9108,0.9108,40200000.0
2009-10-27 00:21:00,0.9108,0.9108,0.9108,0.9108,8300000.0
2009-10-27 00:22:00,0.9108,0.9109,0.9106,0.91065,161300000.0
2009-10-27 00:23:00,0.91065,0.91075,0.9106,0.9107,138200000.0
2009-10-27 00:24:00,0.9107,0.91085,0.9107,0.91085,156600000.0
2009-10-27 00:25:00,0.91085,0.91095,0.9108,0.9108,134300000.0
2009-10-27 00:26:00,0.9108,0.9108,0.91075,0.91075,226400000.0
2009-10-27 00:27:00,0.91075,0.91075,0.91075,0.91075,59000000.0
2009-10-27 00:28:00,0.91075,0.91075,0.91075,0.91075,43200000.0
2009-10-27 00:29:00,0.91075,0.91075,0.9106,0.91065,579000000.0
2009-10-27 00:30:00,0.91065,0.9107,0.91055,0.91065,639000000.0
2009-10-27 00:31:00,0.91065,0.9108,0.91055,0.9108,349000000.0
2009-10-27 00:32:00,0.9108,0.911,0.91075,0.911,359000000.0
2009-10-27 00:33:00,0.911,0.9111,0.911,0.9111,302500000.0
2009-10-27 00:34:00,0.91105,0.9111,0.91105,0.9111,75300000.0
2009-10-27 00:35:00,0.91105,0.9111,0.91105,0.91105,93900000.0
2009-10-27 00:36:00,0.91105,0.9111,0.9107,0.91075,187600000.0
2009-10-27 00:37:00,0.91075,0.91075,0.9104,0.9104,239200000.0
2009-10-27 00:38:00,0.91045,0.91075,0.9104,0.91075,131000000.0
2009-10-27 00:39:00,0.91075,0.9108,0.91065,0.91075,130600000.0
2009-10-27 00:40:00,0.9108,0.9108,0.9108,0.9108,21600000.0
2009-10-27 00:41:00,0.9108,0.9108,0.9108,0.9108,28800000.0
2009-10-27 00:42:00,0.9108,0.9108,0.9108,0.9108,7200000.0
2009-10-27 00:43:00,0.9108,0.9108,0.9108,0.9108,7200000.0
2009-10-27 00:44:00,0.9108,0.9108,0.9108,0.9108,12000000.0
2009-10-27 00:45:00,0.9108,0.9108,0.9108,0.9108,4800000.0
2009-10-27 00:46:00,0.9108,0.9108,0.9107,0.9107,4200000.0
2009-10-27 00:47:00,0.9107,0.91075,0.91065,0.91075,16400000.0
2009-10-27 00:48:00,0.91075,0.9109,0.9107,0.9107,74800000.0
2009-10-27 00:49:00,0.9108,0.9108,0.9108,0.9108,4800000.0
2009-10-27 00:50:00,0.9108,0.9108,0.9105,0.9105,110600000.0
2009-10-27 00:51:00,0.91045,0.91055,0.91045,0.91055,127300000.0
2009-10-27 00:52:00,0.91055,0.91055,0.9105,0.9105,92000000.0
2009-10-27 00:53:00,0.9105,0.91055,0.9105,0.9105,67000000.0
2009-10-27 00:54:00,0.9105,0.9105,0.9104,0.91045,56900000.0
2009-10-27 00:55:00,0.91045,0.91065,0.9104,0.91055,173700000.0
2009-10-27 00:56:00,0.91055,0.9106,0.91045,0.91055,305200000.0
2009-10-27 00:57:00,0.91055,0.9106,0.9104,0.9105,322100000.0
2009-10-27 00:58:00,0.9105,0.9107,0.9105,0.91065,133300000.0
2009-10-27 00:59:00,0.91065,0.91065,0.9106,0.9106,31600000.0
2009-10-27 01:00:00,0.9106,0.9106,0.91055,0.9106,125600000.0
2009-10-27 01:01:00,0.9106,0.91065,0.9106,0.9106,131200000.0
2009-10-27 01:02:00,0.91065,0.91065,0.9106,0.9106,79700000.0
2009-10-27 01:03:00,0.9106,0.91065,0.9106,0.91065,185100000.0
2009-10-27 01:04:00,0.91065,0.9107,0.91065,0.9107,62900000.0
2009-10-27 01:05:00,0.9107,0.9107,0.9106,0.9106,117100000.0
2009-10-27 01:06:00,0.9106,0.9108,0.9106,0.91075,77100000.0
2009-10-27 01:07:00,0.9108,0.9108,0.9108,0.9108,19400000.0
2009-10-27 01:08:00,0.9108,0.9108,0.91075,0.91075,112200000.0
2009-10-27 01:09:00,0.91075,0.91085,0.91075,0.91085,108100000.0
2009-10-27 01:10:00,0.91085,0.9111,0.91085,0.9111,343200000.0
2009-10-27 01:11:00,0.9111,0.9114,0.9111,0.9112,446200000.0
2009-10-27 01:12:00,0.91125,0.9114,0.9112,0.9114,577800000.0
2009-10-27 01:13:00,0.9114,0.9114,0.9113,0.9114,112200000.0
2009-10-27 01:14:00,0.9114,0.9114,0.91135,0.9114,178800000.0
2009-10-27 01:15:00,0.9114,0.9115,0.91135,0.91145,104500000.0
2009-10-27 01:16:00,0.9114,0.9114,0.9113,0.9113,159400000.0
2009-10-27 01:17:00,0.9113,0.9113,0.9113,0.9113,19200000.0
2009-10-27 01:18:00,0.9113,0.9113,0.9113,0.9113,45600000.0
2009-10-27 01:19:00,0.9113,0.9113,0.9113,0.9113,15700000.0
2009-10-27 01:20:00,0.9113,0.9113,0.9113,0.9113,46600000.0
2009-10-27 01:21:00,0.9113,0.9113,0.9113,0.9113,56400000.0
2009-10-27 01:22:00,0.9113,0.9113,0.9113,0.9113,30000000.0
2009-10-27 01:23:00,0.9113,0.9113,0.9112,0.9112,97100000.0
2009-10-27 01:24:00,0.9112,0.91125,0.9112,0.9112,79000000.0
2009-10-27 01:25:00,0.91125,0.91125,0.91115,0.91115,84300000.0
2009-10-27 01:26:00,0.91115,0.9114,0.91115,0.91135,223700000.0
2009-10-27 01:27:00,0.9113,0.9114,0.9113,0.9114,120000000.0
2009-10-27 01:28:00,0.9114,0.9115,0.91125,0.9115,332000000.0
2009-10-27 01:29:00,0.9115,0.91155,0.91145,0.9115,257500000.0
2009-10-27 01:30:00,0.9115,0.91175,0.9115,0.9117,460000000.0
2009-10-27 01:31:00,0.91175,0.91205,0.9117,0.91195,359500000.0
2009-10-27 01:32:00,0.91195,0.91205,0.9119,0.91195,345500000.0
2009-10-27 01:33:00,0.91195,0.91205,0.9119,0.912,388000000.0
2009-10-27 01:34:00,0.912,0.912,0.91195,0.91195,246300000.0
2009-10-27 01:35:00,0.91195,0.91195,0.91185,0.9119,224400000.0
2009-10-27 01:36:00,0.9119,0.9119,0.9118,0.91185,242100000.0
2009-10-27 01:37:00,0.91185,0.9119,0.91175,0.91175,278400000.0
2009-10-27 01:38:00,0.9118,0.9119,0.91175,0.9119,224100000.0
2009-10-27 01:39:00,0.9119,0.91195,0.9118,0.9119,138500000.0
2009-10-27 01:40:00,0.9119,0.91205,0.9119,0.91205,137100000.0
2009-10-27 01:41:00,0.91205,0.91225,0.91205,0.91225,201700000.0
2009-10-27 01:42:00,0.91225,0.91235,0.91215,0.91215,211800000.0
2009-10-27 01:43:00,0.91215,0.91225,0.91205,0.91215,234500000.0
2009-10-27 01:44:00,0.91215,0.9122,0.9121,0.9121,118100000.0
2009-10-27 01:45:00,0.9121,0.91235,0.91205,0.91205,205300000.0
2009-10-27 01:46:00,0.91205,0.91215,0.91205,0.91205,170800000.0
2009-10-27 01:47:00,0.91205,0.91205,0.91205,0.91205,28000000.0
2009-10-27 01:48:00,0.91205,0.91205,0.91205,0.91205,41700000.0
2009-10-27 01:49:00,0.91205,0.9121,0.91205,0.91205,131200000.0
2009-10-27 01:50:00,0.91205,0.9121,0.9119,0.9119,167500000.0
2009-10-27 01:51:00,0.91185,0.91185,0.91185,0.91185,40000000.0
2009-10-27 01:52:00,0.91185,0.91185,0.9116,0.9116,166100000.0
2009-10-27 01:53:00,0.9116,0.9116,0.9114,0.91145,157200000.0
2009-10-27 01:54:00,0.91145,0.91165,0.91145,0.91155,174400000.0
2009-10-27 01:55:00,0.91155,0.9117,0.91155,0.9117,199900000.0
2009-10-27 01:56:00,0.9117,0.9117,0.91155,0.9116,400600000.0
2009-10-27 01:57:00,0.9116,0.91165,0.91155,0.91165,177200000.0
2009-10-27 01:58:00,0.91165,0.91165,0.9116,0.9116,102700000.0
2009-10-27 01:59:00,0.9116,0.9117,0.91145,0.91165,277200000.0
2009-10-27 02:00:00,0.91165,0.91175,0.91155,0.9117,607400000.0
2009-10-27 02:01:00,0.9117,0.91175,0.9116,0.91175,339600000.0
2009-10-27 02:02:00,0.91175,0.91175,0.91165,0.91175,221000000.0
2009-10-27 02:03:00,0.91175,0.9118,0.9117,0.9117,424000000.0
2009-10-27 02:04:00,0.9117,0.9118,0.9117,0.91175,203500000.0
2009-10-27 02:05:00,0.91175,0.91175,0.9117,0.9117,332400000.0
2009-10-27 02:06:00,0.9117,0.91175,0.91165,0.91165,569100000.0
2009-10-27 02:07:00,0.91165,0.91175,0.91165,0.91175,515900000.0
2009-10-27 02:08:00,0.91175,0.91185,0.9117,0.9117,326700000.0
2009-10-27 02:09:00,0.91165,0.91175,0.91165,0.91165,397899999.0
2009-10-27 02:10:00,0.91165,0.9117,0.9116,0.9116,550100000.0
2009-10-27 02:11:00,0.9116,0.9117,0.91155,0.9116,370100000.0
2009-10-27 02:12:00,0.9116,0.9116,0.9115,0.9115,181300000.0
2009-10-27 02:13:00,0.9115,0.91155,0.91145,0.91155,183700000.0
2009-10-27 02:14:00,0.91155,0.91165,0.91155,0.91165,361400000.0
2009-10-27 02:15:00,0.91165,0.9117,0.91145,0.9115,238100000.0
2009-10-27 02:16:00,0.9115,0.91155,0.91135,0.9114,273200000.0
2009-10-27 02:17:00,0.9114,0.91145,0.91135,0.91135,417700000.0
2009-10-27 02:18:00,0.91135,0.91135,0.91105,0.9111,188500000.0
2009-10-27 02:19:00,0.9111,0.9111,0.9106,0.91075,643000000.0
2009-10-27 02:20:00,0.9108,0.9109,0.91075,0.91085,524800000.0
2009-10-27 02:21:00,0.9108,0.91085,0.91055,0.91055,819500001.0
2009-10-27 02:22:00,0.91055,0.9107,0.91055,0.91065,377600000.0
2009-10-27 02:23:00,0.91065,0.91105,0.91065,0.9109,330700000.0
2009-10-27 02:24:00,0.9109,0.91095,0.91075,0.91075,360000000.0
2009-10-27 02:25:00,0.91075,0.9108,0.9107,0.91075,286300000.0
2009-10-27 02:26:00,0.9107,0.91095,0.91065,0.91095,493900000.0
2009-10-27 02:27:00,0.91095,0.911,0.91085,0.9109,646300000.0
2009-10-27 02:28:00,0.9109,0.91095,0.9109,0.9109,442500000.0
2009-10-27 02:29:00,0.91095,0.91095,0.9109,0.91095,670999998.0
2009-10-27 02:30:00,0.91095,0.91125,0.91095,0.91115,714800000.0
2009-10-27 02:31:00,0.9112,0.9112,0.91105,0.91105,328699999.0
2009-10-27 02:32:00,0.91105,0.91105,0.9106,0.9106,649500000.0
2009-10-27 02:33:00,0.9106,0.9106,0.91045,0.91045,206000000.0
2009-10-27 02:34:00,0.91045,0.9105,0.91045,0.91045,586299999.0
2009-10-27 02:35:00,0.91045,0.9105,0.91025,0.91025,356499999.0
2009-10-27 02:36:00,0.91025,0.91025,0.91,0.91015,776099999.0
2009-10-27 02:37:00,0.91015,0.9103,0.91005,0.9103,494499999.0
2009-10-27 02:38:00,0.9103,0.9107,0.9103,0.9107,566400000.0
2009-10-27 02:39:00,0.9107,0.9107,0.91035,0.9104,480600000.0
2009-10-27 02:40:00,0.9104,0.9104,0.9103,0.91035,593899998.0
2009-10-27 02:41:00,0.91035,0.91035,0.91005,0.9102,555800002.0
2009-10-27 02:42:00,0.9102,0.9103,0.9098,0.9098,773700000.0
2009-10-27 02:43:00,0.90985,0.9101,0.9098,0.90985,791900000.0
2009-10-27 02:44:00,0.90985,0.90985,0.9096,0.9097,841700000.0
2009-10-27 02:45:00,0.9097,0.9102,0.90965,0.91015,484600000.0
2009-10-27 02:46:00,0.91015,0.9102,0.90995,0.91005,264700000.0
2009-10-27 02:47:00,0.91005,0.9103,0.91,0.91025,745899999.0
2009-10-27 02:48:00,0.9102,0.91035,0.9102,0.9102,251400000.0
2009-10-27 02:49:00,0.9102,0.91025,0.91015,0.91015,203900000.0
2009-10-27 02:50:00,0.91015,0.9102,0.9099,0.91,462100000.0
2009-10-27 02:51:00,0.91005,0.91025,0.91005,0.9102,522900000.0
2009-10-27 02:52:00,0.91015,0.91025,0.9101,0.91015,456000000.0
2009-10-27 02:53:00,0.91015,0.91045,0.91015,0.91045,441099999.0
2009-10-27 02:54:00,0.9105,0.91095,0.91045,0.91085,674599999.0
2009-10-27 02:55:00,0.91085,0.91095,0.9108,0.91085,344000000.0
2009-10-27 02:56:00,0.91085,0.91085,0.91085,0.91085,258600000.0
2009-10-27 02:57:00,0.91085,0.91085,0.91085,0.91085,108800000.0
2009-10-27 02:58:00,0.91085,0.91085,0.91085,0.91085,227300000.0
2009-10-27 02:59:00,0.91085,0.91085,0.91085,0.91085,37600000.0
2009-10-27 03:00:00,0.91075,0.91075,0.91055,0.91055,286600000.0
2009-10-27 03:01:00,0.91055,0.9106,0.91045,0.9105,551499999.0
2009-10-27 03:02:00,0.9105,0.91055,0.91045,0.91055,392100000.0
2009-10-27 03:03:00,0.91055,0.91065,0.9105,0.9106,298300000.0
2009-10-27 03:04:00,0.9106,0.9107,0.91055,0.91055,266900000.0
2009-10-27 03:05:00,0.91055,0.91065,0.91055,0.91065,250100000.0
2009-10-27 03:06:00,0.91065,0.9107,0.9106,0.91065,562199999.0
2009-10-27 03:07:00,0.91065,0.9107,0.91055,0.91055,803999997.0
2009-10-27 03:08:00,0.91055,0.9106,0.9104,0.9105,863600002.0
2009-10-27 03:09:00,0.9105,0.9106,0.9105,0.91055,44300000.0
2009-10-27 03:10:00,0.9105,0.9106,0.9105,0.91055,486000002.0
2009-10-27 03:11:00,0.91055,0.91055,0.9105,0.91055,287600000.0
2009-10-27 03:12:00,0.91055,0.91065,0.91055,0.9106,99900000.0
2009-10-27 03:13:00,0.9106,0.91075,0.9106,0.9106,352300001.0
2009-10-27 03:14:00,0.9106,0.9108,0.9106,0.91075,463599998.0
2009-10-27 03:15:00,0.91075,0.9108,0.9107,0.9108,332900001.0
2009-10-27 03:16:00,0.9108,0.91095,0.9108,0.91095,793300000.0
2009-10-27 03:17:00,0.91095,0.911,0.91085,0.9109,374100003.0
2009-10-27 03:18:00,0.9109,0.91095,0.91085,0.91085,243000000.0
2009-10-27 03:19:00,0.91085,0.9109,0.91085,0.9109,177200000.0
2009-10-27 03:20:00,0.9109,0.911,0.9109,0.9109,625800001.0
2009-10-27 03:21:00,0.9109,0.911,0.9109,0.9109,499899999.0
2009-10-27 03:22:00,0.91085,0.9109,0.9108,0.9109,232100000.0
2009-10-27 03:23:00,0.91085,0.91085,0.9107,0.91075,326300000.0
2009-10-27 03:24:00,0.91075,0.9108,0.91075,0.91075,302200000.0
2009-10-27 03:25:00,0.91075,0.9109,0.91075,0.91085,253800000.0
2009-10-27 03:26:00,0.91085,0.91085,0.91085,0.91085,137100000.0
2009-10-27 03:27:00,0.91085,0.9109,0.91085,0.91085,191500000.0
2009-10-27 03:28:00,0.91085,0.9109,0.91075,0.9108,562100000.0
2009-10-27 03:29:00,0.9108,0.9109,0.9108,0.91085,240100000.0
2009-10-27 03:30:00,0.91085,0.9111,0.9108,0.911,755400001.0
2009-10-27 03:31:00,0.911,0.9111,0.91085,0.9109,934099996.0
2009-10-27 03:32:00,0.9109,0.91095,0.91085,0.91095,622600000.0
2009-10-27 03:33:00,0.91095,0.91105,0.9109,0.9109,574500000.0
2009-10-27 03:34:00,0.9109,0.91095,0.91085,0.91085,268900000.0
2009-10-27 03:35:00,0.9109,0.911,0.9109,0.91095,544450000.0
2009-10-27 03:36:00,0.911,0.911,0.9108,0.9109,779699996.0
2009-10-27 03:37:00,0.9109,0.9111,0.91085,0.91105,713599996.0
2009-10-27 03:38:00,0.91105,0.9111,0.91095,0.911,350600000.0
2009-10-27 03:39:00,0.911,0.91105,0.9109,0.91095,582000000.0
2009-10-27 03:40:00,0.911,0.9112,0.91095,0.91095,562800001.0
2009-10-27 03:41:00,0.91095,0.9111,0.91095,0.91105,290800001.0
2009-10-27 03:42:00,0.91105,0.9113,0.91105,0.9112,512299999.0
2009-10-27 03:43:00,0.91125,0.91125,0.911,0.911,484199998.0
2009-10-27 03:44:00,0.911,0.91105,0.91095,0.91105,202900000.0
2009-10-27 03:45:00,0.91105,0.9111,0.91095,0.91105,92300000.0
2009-10-27 03:46:00,0.911,0.911,0.911,0.911,94700000.0
2009-10-27 03:47:00,0.911,0.911,0.91095,0.911,106600000.0
2009-10-27 03:48:00,0.911,0.9111,0.911,0.9111,159200000.0
2009-10-27 03:49:00,0.9111,0.91115,0.91105,0.91115,130400000.0
2009-10-27 03:50:00,0.9111,0.9112,0.91105,0.9111,427100000.0
2009-10-27 03:51:00,0.91115,0.91115,0.9111,0.9111,107200000.0
2009-10-27 03:52:00,0.9111,0.9113,0.9111,0.9113,739799995.0
2009-10-27 03:53:00,0.9113,0.91155,0.9112,0.91155,891699993.0
2009-10-27 03:54:00,0.91155,0.91155,0.9114,0.9114,278900000.0
2009-10-27 03:55:00,0.9114,0.9114,0.91125,0.91135,261600000.0
2009-10-27 03:56:00,0.9113,0.91135,0.9113,0.9113,161100000.0
2009-10-27 03:57:00,0.9113,0.91135,0.9113,0.9113,206400000.0
2009-10-27 03:58:00,0.9113,0.9113,0.91115,0.91115,323900000.0
2009-10-27 03:59:00,0.91115,0.9112,0.9111,0.9112,137300000.0
2009-10-27 04:00:00,0.9112,0.91125,0.9111,0.91125,279300000.0
2009-10-27 04:01:00,0.91125,0.91135,0.91115,0.91115,173400000.0
2009-10-27 04:02:00,0.91115,0.9112,0.9111,0.91115,121800000.0
2009-10-27 04:03:00,0.91115,0.9112,0.91115,0.91115,197000001.0
2009-10-27 04:04:00,0.91115,0.91125,0.91115,0.91115,312400000.0
2009-10-27 04:05:00,0.91115,0.91115,0.9111,0.91115,286600000.0
2009-10-27 04:06:00,0.91115,0.91115,0.911,0.911,437800000.0
2009-10-27 04:07:00,0.9111,0.9111,0.91105,0.91105,138600000.0
2009-10-27 04:08:00,0.91105,0.91105,0.911,0.911,66400000.0
2009-10-27 04:09:00,0.911,0.91105,0.911,0.91105,201800000.0
2009-10-27 04:10:00,0.91105,0.91115,0.91105,0.91115,161200000.0
2009-10-27 04:11:00,0.91115,0.91115,0.9111,0.9111,31400000.0
2009-10-27 04:12:00,0.9111,0.91115,0.9111,0.9111,253500000.0
2009-10-27 04:13:00,0.9111,0.91115,0.9111,0.9111,98700000.0
2009-10-27 04:14:00,0.9111,0.9111,0.9111,0.9111,62400000.0
2009-10-27 04:15:00,0.91115,0.9112,0.91115,0.91115,273600000.0
2009-10-27 04:16:00,0.91115,0.9112,0.91095,0.911,462600002.0
2009-10-27 04:17:00,0.911,0.91115,0.91095,0.9111,387299999.0
2009-10-27 04:18:00,0.9111,0.9111,0.911,0.911,203100000.0
2009-10-27 04:19:00,0.911,0.911,0.91095,0.911,202800000.0
2009-10-27 04:20:00,0.91095,0.9111,0.91095,0.9111,631299993.0
2009-10-27 04:21:00,0.9111,0.9111,0.911,0.911,551499996.0
2009-10-27 04:22:00,0.911,0.91105,0.911,0.91105,332900001.0
2009-10-27 04:23:00,0.91105,0.91105,0.911,0.911,157400000.0
2009-10-27 04:24:00,0.911,0.911,0.9109,0.91095,145200000.0
2009-10-27 04:25:00,0.91095,0.91095,0.91095,0.91095,46600000.0
2009-10-27 04:26:00,0.91095,0.91105,0.91095,0.91105,440700000.0
2009-10-27 04:27:00,0.91105,0.91105,0.911,0.911,82700000.0
2009-10-27 04:28:00,0.911,0.9111,0.91095,0.9111,72700000.0
2009-10-27 04:29:00,0.9111,0.9111,0.91105,0.9111,154600000.0
2009-10-27 04:30:00,0.9111,0.91115,0.9111,0.9111,184000000.0
2009-10-27 04:31:00,0.9111,0.91115,0.9111,0.9111,219100000.0
2009-10-27 04:32:00,0.9111,0.9111,0.9111,0.9111,164400000.0
2009-10-27 04:33:00,0.9111,0.9111,0.9111,0.9111,170400000.0
2009-10-27 04:34:00,0.911,0.91105,0.911,0.911,609099997.0
2009-10-27 04:35:00,0.911,0.91105,0.911,0.91105,101000000.0
2009-10-27 04:36:00,0.91105,0.91105,0.9109,0.9109,319700000.0
2009-10-27 04:37:00,0.9109,0.911,0.91085,0.911,428000000.0
2009-10-27 04:38:00,0.91105,0.91115,0.91095,0.9111,567700000.0
2009-10-27 04:39:00,0.91115,0.91115,0.911,0.911,473299998.0
2009-10-27 04:40:00,0.911,0.911,0.91085,0.91095,165200000.0
2009-10-27 04:41:00,0.91095,0.91095,0.91085,0.91095,433000000.0
2009-10-27 04:42:00,0.91095,0.91115,0.91095,0.91115,432100001.0
2009-10-27 04:43:00,0.91115,0.9112,0.911,0.911,325400000.0
2009-10-27 04:44:00,0.911,0.911,0.911,0.911,18200000.0
2009-10-27 04:45:00,0.911,0.9111,0.9109,0.9111,278400000.0
2009-10-27 04:46:00,0.91105,0.9111,0.91105,0.91105,197500000.0
2009-10-27 04:47:00,0.91105,0.91105,0.91095,0.911,359400002.0
2009-10-27 04:48:00,0.91105,0.9113,0.91105,0.9113,351000000.0
2009-10-27 04:49:00,0.91125,0.91135,0.91105,0.91125,342600000.0
2009-10-27 04:50:00,0.91125,0.9115,0.91115,0.91145,292799999.0
2009-10-27 04:51:00,0.91145,0.91145,0.91125,0.91125,154600000.0
2009-10-27 04:52:00,0.91125,0.91125,0.91115,0.91115,346399997.0
2009-10-27 04:53:00,0.9111,0.91115,0.9111,0.91115,293300000.0
2009-10-27 04:54:00,0.91115,0.91125,0.91115,0.91125,119300000.0
2009-10-27 04:55:00,0.91125,0.91135,0.91125,0.9113,157000000.0
2009-10-27 04:56:00,0.9113,0.91145,0.9113,0.91145,253800000.0
2009-10-27 04:57:00,0.9114,0.9117,0.9114,0.91155,706499999.0
2009-10-27 04:58:00,0.91155,0.91155,0.9115,0.9115,147200000.0
2009-10-27 04:59:00,0.91145,0.9115,0.91145,0.91145,540800004.0
2009-10-27 05:00:00,0.91145,0.91155,0.91145,0.9115,60500000.0
2009-10-27 05:01:00,0.91155,0.91155,0.9115,0.9115,78600000.0
2009-10-27 05:02:00,0.9115,0.9115,0.9115,0.9115,206000000.0
2009-10-27 05:03:00,0.9115,0.9115,0.9115,0.9115,26200000.0
2009-10-27 05:04:00,0.9115,0.91155,0.9115,0.91155,183100000.0
2009-10-27 05:05:00,0.91155,0.91165,0.91155,0.9116,214400000.0
2009-10-27 05:06:00,0.9116,0.9116,0.9115,0.9115,195300000.0
2009-10-27 05:07:00,0.9115,0.9116,0.9115,0.9116,459400000.0
2009-10-27 05:08:00,0.9116,0.9117,0.91155,0.91165,723999999.0
2009-10-27 05:09:00,0.91165,0.9117,0.91155,0.9117,710600000.0
2009-10-27 05:10:00,0.9117,0.9117,0.9116,0.9117,328600001.0
2009-10-27 05:11:00,0.9117,0.91175,0.91145,0.91165,720799999.0
2009-10-27 05:12:00,0.91165,0.91165,0.9115,0.9115,283600000.0
2009-10-27 05:13:00,0.9115,0.91155,0.9115,0.91155,306399999.0
2009-10-27 05:14:00,0.91155,0.91165,0.91155,0.91155,109600000.0
2009-10-27 05:15:00,0.91155,0.9116,0.91155,0.9116,140900000.0
2009-10-27 05:16:00,0.9116,0.9116,0.91155,0.9116,93900000.0
2009-10-27 05:17:00,0.9116,0.9116,0.9115,0.9115,292000000.0
2009-10-27 05:18:00,0.9115,0.91155,0.9115,0.91155,186500000.0
2009-10-27 05:19:00,0.91155,0.91155,0.91145,0.91155,380900000.0
2009-10-27 05:20:00,0.91155,0.9117,0.9115,0.91155,273300000.0
2009-10-27 05:21:00,0.91155,0.91165,0.91145,0.91155,381400000.0
2009-10-27 05:22:00,0.91155,0.9116,0.9115,0.91155,258800000.0
2009-10-27 05:23:00,0.91155,0.91155,0.91155,0.91155,125600000.0
2009-10-27 05:24:00,0.91155,0.9116,0.9115,0.9116,656000008.0
2009-10-27 05:25:00,0.9116,0.91175,0.91155,0.9117,690400001.0
2009-10-27 05:26:00,0.9117,0.9118,0.91165,0.91175,425900002.0
2009-10-27 05:27:00,0.91175,0.91195,0.91175,0.91185,819000007.0
2009-10-27 05:28:00,0.91185,0.9119,0.9118,0.9118,815000000.0
2009-10-27 05:29:00,0.9118,0.91185,0.9118,0.91185,711500000.0
2009-10-27 05:30:00,0.91185,0.91185,0.91185,0.91185,794799999.0
2009-10-27 05:31:00,0.91185,0.91185,0.9118,0.9118,183000000.0
2009-10-27 05:32:00,0.91185,0.91185,0.91185,0.91185,39200000.0
2009-10-27 05:33:00,0.91185,0.91185,0.9118,0.91185,170200000.0
2009-10-27 05:34:00,0.91185,0.91185,0.91185,0.91185,74200000.0
2009-10-27 05:35:00,0.91185,0.91185,0.9118,0.9118,375600000.0
2009-10-27 05:36:00,0.9118,0.9118,0.9118,0.9118,156600000.0
2009-10-27 05:37:00,0.9118,0.91185,0.9118,0.91185,384400000.0
2009-10-27 05:38:00,0.91185,0.91185,0.9118,0.9118,424800000.0
2009-10-27 05:39:00,0.91185,0.91185,0.91175,0.91175,161800000.0
2009-10-27 05:40:00,0.91175,0.91175,0.91165,0.9117,342000000.0
2009-10-27 05:41:00,0.9117,0.91185,0.9117,0.91175,291200000.0
2009-10-27 05:42:00,0.91175,0.91175,0.91165,0.91165,62600000.0
2009-10-27 05:43:00,0.91165,0.9117,0.91165,0.91165,373199999.0
2009-10-27 05:44:00,0.91165,0.9117,0.91165,0.9117,229000000.0
2009-10-27 05:45:00,0.9117,0.9118,0.91165,0.9117,240900001.0
2009-10-27 05:46:00,0.9117,0.9117,0.91165,0.91165,170000000.0
2009-10-27 05:47:00,0.91165,0.9117,0.91165,0.9117,277300000.0
2009-10-27 05:48:00,0.9117,0.91175,0.9117,0.9117,120000000.0
2009-10-27 05:49:00,0.9117,0.9117,0.9117,0.9117,56800000.0
2009-10-27 05:50:00,0.9117,0.9117,0.9117,0.9117,58200000.0
2009-10-27 05:51:00,0.9117,0.9117,0.9117,0.9117,34000000.0
2009-10-27 05:52:00,0.9117,0.9117,0.9117,0.9117,14400000.0
2009-10-27 05:53:00,0.9117,0.9117,0.91145,0.9115,177000000.0
2009-10-27 05:54:00,0.9115,0.9115,0.91145,0.91145,236700000.0
2009-10-27 05:55:00,0.91145,0.9115,0.91145,0.9115,79400000.0
2009-10-27 05:56:00,0.9115,0.9115,0.91145,0.91145,317400000.0
2009-10-27 05:57:00,0.9115,0.91155,0.91145,0.91145,117800000.0
2009-10-27 05:58:00,0.91145,0.9115,0.91145,0.91145,394600000.0
2009-10-27 05:59:00,0.91145,0.9115,0.91145,0.91145,219000000.0
2009-10-27 06:00:00,0.91145,0.91145,0.91145,0.91145,8000000.0
2009-10-27 06:01:00,0.91145,0.91145,0.91145,0.91145,25200000.0
2009-10-27 06:02:00,0.91145,0.91145,0.91145,0.91145,9600000.0
2009-10-27 06:03:00,0.91145,0.91145,0.91135,0.91135,38600000.0
2009-10-27 06:04:00,0.91135,0.91135,0.91135,0.91135,216200000.0
2009-10-27 06:05:00,0.91135,0.91135,0.91135,0.91135,109700000.0
2009-10-27 06:06:00,0.91135,0.9114,0.91135,0.9114,237000000.0
2009-10-27 06:07:00,0.9114,0.91145,0.91135,0.91135,254800000.0
2009-10-27 06:08:00,0.91135,0.91135,0.91135,0.91135,201200000.0
2009-10-27 06:09:00,0.91135,0.91135,0.91125,0.91125,282300000.0
2009-10-27 06:10:00,0.91125,0.9113,0.91125,0.91125,419899994.0
2009-10-27 06:11:00,0.91125,0.9113,0.91125,0.9113,119299999.0
2009-10-27 06:12:00,0.91135,0.91135,0.91135,0.91135,54900000.0
2009-10-27 06:13:00,0.91135,0.91135,0.9113,0.91135,192100000.0
2009-10-27 06:14:00,0.91135,0.91135,0.91135,0.91135,21800000.0
2009-10-27 06:15:00,0.91135,0.91135,0.91135,0.91135,46300000.0
2009-10-27 06:16:00,0.91135,0.91135,0.91135,0.91135,69800000.0
2009-10-27 06:17:00,0.91135,0.91135,0.91135,0.91135,109500000.0
2009-10-27 06:18:00,0.91135,0.91135,0.91135,0.91135,78600000.0
2009-10-27 06:19:00,0.9114,0.91145,0.9114,0.91145,48200000.0
2009-10-27 06:20:00,0.91145,0.91145,0.9114,0.91145,135700000.0
2009-10-27 06:21:00,0.91145,0.91145,0.9114,0.9114,25600000.0
2009-10-27 06:22:00,0.9114,0.9114,0.9114,0.9114,301100000.0
2009-10-27 06:23:00,0.9114,0.91145,0.9114,0.91145,108400000.0
2009-10-27 06:24:00,0.91145,0.9116,0.91145,0.9116,108200000.0
2009-10-27 06:25:00,0.9116,0.9116,0.91155,0.91155,88800000.0
2009-10-27 06:26:00,0.9116,0.9117,0.9116,0.9117,84000000.0
2009-10-27 06:27:00,0.9117,0.9117,0.9117,0.9117,5800000.0
2009-10-27 06:28:00,0.9117,0.9117,0.91155,0.91155,273300000.0
2009-10-27 06:29:00,0.9116,0.9116,0.91145,0.91145,149000000.0
2009-10-27 06:30:00,0.9115,0.9115,0.9114,0.91145,254600000.0
2009-10-27 06:31:00,0.9115,0.9118,0.91145,0.9118,437799999.0
2009-10-27 06:32:00,0.9118,0.91185,0.9118,0.91185,164500000.0
2009-10-27 06:33:00,0.91185,0.91185,0.91175,0.9118,88100000.0
2009-10-27 06:34:00,0.9118,0.91185,0.9117,0.9117,281500000.0
2009-10-27 06:35:00,0.9117,0.9118,0.9117,0.91175,231200000.0
2009-10-27 06:36:00,0.91175,0.9118,0.91165,0.91165,126600000.0
2009-10-27 06:37:00,0.91165,0.91175,0.9114,0.9114,476299999.0
2009-10-27 06:38:00,0.9114,0.91145,0.91135,0.91135,160000000.0
2009-10-27 06:39:00,0.91135,0.91135,0.91135,0.91135,68000000.0
2009-10-27 06:40:00,0.91135,0.91135,0.91135,0.91135,57800000.0
2009-10-27 06:41:00,0.91135,0.91135,0.9111,0.91115,276000000.0
2009-10-27 06:42:00,0.91115,0.91125,0.91115,0.91125,62900000.0
2009-10-27 06:43:00,0.91125,0.91125,0.91125,0.91125,114200000.0
2009-10-27 06:44:00,0.91125,0.9113,0.91125,0.9113,257900000.0
2009-10-27 06:45:00,0.9113,0.91145,0.9113,0.91145,296000000.0
2009-10-27 06:46:00,0.91145,0.91145,0.91135,0.91145,316400000.0
2009-10-27 06:47:00,0.91145,0.91155,0.91145,0.9115,344500000.0
2009-10-27 06:48:00,0.9115,0.9115,0.9115,0.9115,173300000.0
2009-10-27 06:49:00,0.9115,0.91155,0.9115,0.9115,228700000.0
2009-10-27 06:50:00,0.9115,0.9115,0.91145,0.9115,340200000.0
2009-10-27 06:51:00,0.9115,0.9115,0.9115,0.9115,182200000.0
2009-10-27 06:52:00,0.9115,0.9115,0.9115,0.9115,48300000.0
2009-10-27 06:53:00,0.91145,0.91145,0.91135,0.9114,167000000.0
2009-10-27 06:54:00,0.91135,0.9115,0.91135,0.91145,211900000.0
2009-10-27 06:55:00,0.91145,0.91145,0.9113,0.9113,129700000.0
2009-10-27 06:56:00,0.9113,0.91135,0.9113,0.9113,627700000.0
2009-10-27 06:57:00,0.9113,0.9114,0.9113,0.9114,255000001.0
2009-10-27 06:58:00,0.9114,0.9114,0.91125,0.91125,345100000.0
2009-10-27 06:59:00,0.91125,0.9113,0.9111,0.9111,203900000.0
2009-10-27 07:00:00,0.9111,0.9111,0.91095,0.9111,538600000.0
2009-10-27 07:01:00,0.9111,0.9111,0.91105,0.91105,109800000.0
2009-10-27 07:02:00,0.9111,0.9111,0.91095,0.91095,196900000.0
2009-10-27 07:03:00,0.91095,0.91095,0.91085,0.91095,216700000.0
2009-10-27 07:04:00,0.91095,0.91105,0.91085,0.91085,425400000.0
2009-10-27 07:05:00,0.91085,0.9109,0.9107,0.91075,333900000.0
2009-10-27 07:06:00,0.91075,0.91095,0.91075,0.9109,449900000.0
2009-10-27 07:07:00,0.9109,0.911,0.91085,0.91095,420600000.0
2009-10-27 07:08:00,0.91095,0.911,0.91095,0.911,359000000.0
2009-10-27 07:09:00,0.911,0.9111,0.911,0.911,358900000.0
2009-10-27 07:10:00,0.91105,0.9111,0.911,0.91105,266300000.0
2009-10-27 07:11:00,0.91105,0.9111,0.911,0.91105,317400000.0
2009-10-27 07:12:00,0.91105,0.91105,0.911,0.91105,421300000.0
2009-10-27 07:13:00,0.911,0.9111,0.911,0.91105,361900000.0
2009-10-27 07:14:00,0.91105,0.91105,0.91095,0.91095,287599999.0
2009-10-27 07:15:00,0.91095,0.9111,0.91095,0.9111,376100000.0
2009-10-27 07:16:00,0.9111,0.9111,0.91095,0.911,224500000.0
2009-10-27 07:17:00,0.911,0.911,0.91095,0.911,491200000.0
2009-10-27 07:18:00,0.911,0.9111,0.9109,0.91095,391800000.0
2009-10-27 07:19:00,0.91095,0.91105,0.9108,0.9108,581299999.0
2009-10-27 07:20:00,0.9108,0.9109,0.9108,0.9109,314800000.0
2009-10-27 07:21:00,0.9109,0.9109,0.9108,0.9108,445600000.0
2009-10-27 07:22:00,0.9108,0.91115,0.9108,0.9111,407200000.0
2009-10-27 07:23:00,0.9111,0.9111,0.91105,0.91105,70900000.0
2009-10-27 07:24:00,0.91105,0.9111,0.91105,0.9111,199600000.0
2009-10-27 07:25:00,0.9111,0.9111,0.91095,0.9111,255900000.0
2009-10-27 07:26:00,0.9111,0.91115,0.91105,0.9111,150300000.0
2009-10-27 07:27:00,0.9111,0.9112,0.9111,0.9112,267200000.0
2009-10-27 07:28:00,0.9112,0.9112,0.91115,0.9112,350100000.0
2009-10-27 07:29:00,0.9112,0.91135,0.91115,0.91115,438700000.0
2009-10-27 07:30:00,0.91115,0.91125,0.91115,0.9112,190000000.0
2009-10-27 07:31:00,0.9112,0.91125,0.91115,0.9112,235600000.0
2009-10-27 07:32:00,0.9112,0.91125,0.9112,0.91125,248000001.0
2009-10-27 07:33:00,0.91125,0.91125,0.9112,0.9112,403900000.0
2009-10-27 07:34:00,0.9112,0.91135,0.9112,0.9113,321900000.0
2009-10-27 07:35:00,0.9113,0.91135,0.91125,0.9113,151400000.0
2009-10-27 07:36:00,0.9113,0.91135,0.9113,0.91135,109900000.0
2009-10-27 07:37:00,0.9113,0.91135,0.91125,0.91125,295699999.0
2009-10-27 07:38:00,0.91125,0.91125,0.9111,0.91115,382400001.0
2009-10-27 07:39:00,0.91115,0.91125,0.9111,0.9111,479500000.0
2009-10-27 07:40:00,0.9111,0.91135,0.91105,0.91135,478299999.0
2009-10-27 07:41:00,0.91135,0.9114,0.91135,0.91135,437900000.0
2009-10-27 07:42:00,0.9114,0.9114,0.9112,0.91125,412100000.0
2009-10-27 07:43:00,0.91125,0.91125,0.9111,0.91125,387300000.0
2009-10-27 07:44:00,0.91125,0.91145,0.91125,0.9114,253100000.0
2009-10-27 07:45:00,0.91135,0.9114,0.91135,0.91135,247800000.0
2009-10-27 07:46:00,0.91135,0.91135,0.91125,0.9113,180000001.0
2009-10-27 07:47:00,0.9113,0.91145,0.91125,0.91125,473800001.0
2009-10-27 07:48:00,0.91125,0.91135,0.91125,0.91135,274800000.0
2009-10-27 07:49:00,0.91135,0.91135,0.91125,0.91125,136200000.0
2009-10-27 07:50:00,0.91125,0.91125,0.91125,0.91125,116700000.0
2009-10-27 07:51:00,0.91125,0.91125,0.9111,0.9112,402799999.0
2009-10-27 07:52:00,0.9112,0.9112,0.9112,0.9112,134000000.0
2009-10-27 07:53:00,0.91125,0.9113,0.91125,0.9113,83900000.0
2009-10-27 07:54:00,0.9113,0.9113,0.9112,0.91125,156300000.0
2009-10-27 07:55:00,0.91125,0.91135,0.91125,0.91135,235600000.0
2009-10-27 07:56:00,0.91135,0.9115,0.91135,0.9115,507700000.0
2009-10-27 07:57:00,0.9115,0.9115,0.91145,0.9115,301900000.0
2009-10-27 07:58:00,0.9115,0.9116,0.9115,0.9115,284700000.0
2009-10-27 07:59:00,0.9115,0.9115,0.9114,0.9114,264100000.0
2009-10-27 08:00:00,0.9114,0.91145,0.91135,0.91135,422200000.0
2009-10-27 08:01:00,0.91135,0.9114,0.91135,0.9114,144900000.0
2009-10-27 08:02:00,0.9114,0.9114,0.91135,0.91135,159000000.0
2009-10-27 08:03:00,0.91135,0.9116,0.91135,0.9116,373700000.0
2009-10-27 08:04:00,0.9116,0.9116,0.91135,0.91145,360800000.0
2009-10-27 08:05:00,0.91145,0.91145,0.91125,0.9113,430400000.0
2009-10-27 08:06:00,0.91135,0.91145,0.9113,0.91135,407200000.0
2009-10-27 08:07:00,0.9114,0.91155,0.91135,0.9115,450400000.0
2009-10-27 08:08:00,0.9115,0.91175,0.9115,0.91165,526500002.0
2009-10-27 08:09:00,0.91165,0.91175,0.9115,0.91175,706300003.0
2009-10-27 08:10:00,0.91175,0.91175,0.91165,0.9117,249500000.0
2009-10-27 08:11:00,0.9117,0.91195,0.9117,0.9119,719599999.0
2009-10-27 08:12:00,0.91195,0.91205,0.9119,0.912,531200000.0
2009-10-27 08:13:00,0.912,0.91205,0.9119,0.91205,879000001.0
2009-10-27 08:14:00,0.912,0.912,0.91195,0.912,191100000.0
2009-10-27 08:15:00,0.91195,0.912,0.91195,0.912,392200000.0
2009-10-27 08:16:00,0.912,0.91205,0.91195,0.91205,320900000.0
2009-10-27 08:17:00,0.912,0.912,0.9119,0.912,521000000.0
2009-10-27 08:18:00,0.912,0.91205,0.91195,0.91195,596700000.0
2009-10-27 08:19:00,0.91195,0.912,0.9119,0.9119,498300000.0
2009-10-27 08:20:00,0.9119,0.912,0.91165,0.91175,708100000.0
2009-10-27 08:21:00,0.91175,0.9119,0.9117,0.9118,369500000.0
2009-10-27 08:22:00,0.9118,0.9118,0.9117,0.91175,366200000.0
2009-10-27 08:23:00,0.91175,0.91185,0.91175,0.91185,506000000.0
2009-10-27 08:24:00,0.91185,0.912,0.91175,0.91195,788800000.0
2009-10-27 08:25:00,0.91195,0.91195,0.91185,0.91185,240700000.0
2009-10-27 08:26:00,0.91185,0.91185,0.91165,0.91175,346100000.0
2009-10-27 08:27:00,0.91175,0.91185,0.91175,0.9118,254500000.0
2009-10-27 08:28:00,0.9118,0.91185,0.91165,0.91175,396100000.0
2009-10-27 08:29:00,0.91175,0.91185,0.91175,0.91185,165340000.0
2009-10-27 08:30:00,0.91185,0.91185,0.91185,0.91185,13300000.0
2009-10-27 08:31:00,0.91175,0.91176,0.91164,0.91172,938100000.0
2009-10-27 08:32:00,0.91185,0.91185,0.91185,0.91185,5000000.0
2009-10-27 08:33:00,0.91185,0.91195,0.91175,0.91185,637200001.0
2009-10-27 08:34:00,0.91185,0.91185,0.9115,0.9115,773480000.0
2009-10-27 08:35:00,0.9115,0.91165,0.9115,0.9115,358700000.0
2009-10-27 08:36:00,0.91155,0.91165,0.9115,0.91155,576900000.0
2009-10-27 08:37:00,0.91155,0.9117,0.91155,0.9116,753800000.0
2009-10-27 08:38:00,0.9116,0.9123,0.9115,0.9123,704199999.0
2009-10-27 08:39:00,0.9123,0.91235,0.91225,0.91235,185500000.0
2009-10-27 08:40:00,0.91235,0.91235,0.91235,0.91235,111000000.0
2009-10-27 08:41:00,0.91235,0.9124,0.9123,0.9124,141500000.0
2009-10-27 08:42:00,0.9124,0.91295,0.9124,0.9127,628500000.0
2009-10-27 08:43:00,0.91265,0.91265,0.9124,0.9124,434400000.0
2009-10-27 08:44:00,0.9124,0.9126,0.91235,0.9126,420800000.0
2009-10-27 08:45:00,0.9126,0.91345,0.9126,0.91335,495300000.0
2009-10-27 08:46:00,0.91335,0.9134,0.91325,0.91335,916900000.0
2009-10-27 08:47:00,0.9133,0.91345,0.91315,0.91345,988900002.0
2009-10-27 08:48:00,0.91345,0.91345,0.91315,0.91315,537200000.0
2009-10-27 08:49:00,0.91315,0.91325,0.9128,0.91285,449900000.0
2009-10-27 08:50:00,0.91285,0.9129,0.91265,0.91285,749200000.0
2009-10-27 08:51:00,0.91285,0.91295,0.91275,0.9129,914100001.0
2009-10-27 08:52:00,0.9129,0.9132,0.91265,0.91265,932199999.0
2009-10-27 08:53:00,0.91265,0.91295,0.91255,0.9128,812499999.0
2009-10-27 08:54:00,0.9128,0.91295,0.91275,0.9129,575900000.0
2009-10-27 08:55:00,0.9129,0.9129,0.9123,0.9124,807500000.0
2009-10-27 08:56:00,0.9124,0.91255,0.91185,0.912,730500000.0
2009-10-27 08:57:00,0.91195,0.91215,0.9119,0.912,788500000.0
2009-10-27 08:58:00,0.91195,0.9121,0.9118,0.91195,779300000.0
2009-10-27 08:59:00,0.9119,0.91245,0.9119,0.91225,830000001.0
2009-10-27 09:00:00,0.91225,0.91235,0.91215,0.9123,406500000.0
2009-10-27 09:01:00,0.9123,0.9123,0.91175,0.9118,377800000.0
2009-10-27 09:02:00,0.9118,0.9118,0.9108,0.9111,441800000.0
2009-10-27 09:03:00,0.9111,0.9113,0.91105,0.91125,492300000.0
2009-10-27 09:04:00,0.91125,0.91145,0.91125,0.91135,550000000.0
2009-10-27 09:05:00,0.91135,0.91135,0.91125,0.91135,345300002.0
2009-10-27 09:06:00,0.91135,0.9117,0.91135,0.91165,427999999.0
2009-10-27 09:07:00,0.91165,0.91175,0.9111,0.9111,572099999.0
2009-10-27 09:08:00,0.9111,0.9112,0.9111,0.9112,238700000.0
2009-10-27 09:09:00,0.9112,0.9115,0.9112,0.91145,388500000.0
2009-10-27 09:10:00,0.91145,0.91165,0.9113,0.9115,864500000.0
2009-10-27 09:11:00,0.9115,0.91165,0.9114,0.91165,774399999.0
2009-10-27 09:12:00,0.91165,0.912,0.91165,0.91175,742299999.0
2009-10-27 09:13:00,0.9118,0.91185,0.9116,0.91175,676099998.0
2009-10-27 09:14:00,0.91175,0.91175,0.91125,0.9113,604700000.0
2009-10-27 09:15:00,0.9113,0.9121,0.9113,0.9121,722300000.0
2009-10-27 09:16:00,0.9121,0.9121,0.9117,0.91185,596499999.0
2009-10-27 09:17:00,0.9118,0.912,0.9118,0.9118,318600000.0
2009-10-27 09:18:00,0.9118,0.9121,0.9118,0.91185,339800000.0
2009-10-27 09:19:00,0.91185,0.912,0.91175,0.9118,644800003.0
2009-10-27 09:20:00,0.9118,0.91185,0.9117,0.9118,598400000.0
2009-10-27 09:21:00,0.9118,0.91185,0.91165,0.91175,459100001.0
2009-10-27 09:22:00,0.91175,0.91175,0.91145,0.91145,687200001.0
2009-10-27 09:23:00,0.91145,0.91145,0.91135,0.9114,334000000.0
2009-10-27 09:24:00,0.9114,0.9114,0.9111,0.91125,615500000.0
2009-10-27 09:25:00,0.91125,0.9115,0.91125,0.91145,576300000.0
2009-10-27 09:26:00,0.9114,0.9114,0.9113,0.9114,422799997.0
2009-10-27 09:27:00,0.91145,0.91175,0.91145,0.9115,875100000.0
2009-10-27 09:28:00,0.91155,0.91165,0.91135,0.91145,544300000.0
2009-10-27 09:29:00,0.9114,0.9115,0.9114,0.9115,709800001.0
2009-10-27 09:30:00,0.9115,0.9116,0.9113,0.91155,847200001.0
2009-10-27 09:31:00,0.91155,0.9118,0.91155,0.91165,629500001.0
2009-10-27 09:32:00,0.91165,0.9118,0.9116,0.9118,668399999.0
2009-10-27 09:33:00,0.91175,0.9118,0.9116,0.9116,864800009.0
2009-10-27 09:34:00,0.9116,0.91165,0.91145,0.9115,581300000.0
2009-10-27 09:35:00,0.9115,0.9115,0.9112,0.9112,907200000.0
2009-10-27 09:36:00,0.91125,0.91135,0.91065,0.9108,974200001.0
2009-10-27 09:37:00,0.9108,0.91085,0.9104,0.9106,827199999.0
2009-10-27 09:38:00,0.91055,0.9107,0.9105,0.9106,462800000.0
2009-10-27 09:39:00,0.9106,0.9106,0.91035,0.9104,921900000.0
2009-10-27 09:40:00,0.91045,0.91045,0.9102,0.9102,1322300005.0
2009-10-27 09:41:00,0.9102,0.91055,0.9102,0.91055,900599997.0
2009-10-27 09:42:00,0.91055,0.9106,0.9105,0.9106,514099999.0
2009-10-27 09:43:00,0.9106,0.9107,0.91055,0.9106,621599997.0
2009-10-27 09:44:00,0.9106,0.9107,0.91055,0.9107,725600000.0
2009-10-27 09:45:00,0.91065,0.9111,0.91065,0.91105,804000000.0
2009-10-27 09:46:00,0.91105,0.9112,0.911,0.911,580700000.0
2009-10-27 09:47:00,0.911,0.91115,0.911,0.911,493000000.0
2009-10-27 09:48:00,0.91105,0.9111,0.91095,0.91095,374499999.0
2009-10-27 09:49:00,0.91095,0.911,0.9107,0.9109,697200001.0
2009-10-27 09:50:00,0.9109,0.9109,0.90995,0.91035,768900000.0
2009-10-27 09:51:00,0.91035,0.91045,0.91035,0.9104,954700001.0
2009-10-27 09:52:00,0.9104,0.9104,0.90995,0.90995,845800002.0
2009-10-27 09:53:00,0.90995,0.91015,0.90985,0.90995,529800000.0
2009-10-27 09:54:00,0.90995,0.90995,0.9098,0.90995,643700000.0
2009-10-27 09:55:00,0.9099,0.91,0.9099,0.9099,426600000.0
2009-10-27 09:56:00,0.9099,0.90995,0.90965,0.9097,556500001.0
2009-10-27 09:57:00,0.9097,0.9098,0.9095,0.9095,464599999.0
2009-10-27 09:58:00,0.9095,0.91,0.90945,0.9098,728300001.0
2009-10-27 09:59:00,0.9098,0.91015,0.9098,0.91005,820900001.0
2009-10-27 10:00:00,0.91005,0.9105,0.91005,0.91045,724600000.0
2009-10-27 10:01:00,0.91045,0.9106,0.91015,0.9103,627700000.0
2009-10-27 10:02:00,0.9104,0.9108,0.9104,0.9107,696400000.0
2009-10-27 10:03:00,0.9107,0.91145,0.9107,0.91145,831500002.0
2009-10-27 10:04:00,0.9114,0.9114,0.91065,0.9109,564700001.0
2009-10-27 10:05:00,0.9109,0.91095,0.91055,0.91065,917700000.0
2009-10-27 10:06:00,0.91065,0.91095,0.9106,0.91085,804800000.0
2009-10-27 10:07:00,0.91085,0.91085,0.91065,0.9107,677800000.0
2009-10-27 10:08:00,0.9107,0.91085,0.9105,0.9106,844100000.0
2009-10-27 10:09:00,0.9106,0.9107,0.9103,0.9104,525300001.0
2009-10-27 10:10:00,0.9104,0.91045,0.9102,0.91025,568700000.0
2009-10-27 10:11:00,0.91025,0.9105,0.9102,0.9104,548100001.0
2009-10-27 10:12:00,0.9104,0.9104,0.9103,0.9103,577200000.0
2009-10-27 10:13:00,0.9103,0.91035,0.91015,0.9102,723899999.0
2009-10-27 10:14:00,0.9102,0.91035,0.91015,0.91025,420800000.0
2009-10-27 10:15:00,0.91025,0.9105,0.91025,0.91045,391700001.0
2009-10-27 10:16:00,0.9105,0.9105,0.9104,0.9104,137500000.0
2009-10-27 10:17:00,0.9104,0.91055,0.9104,0.91055,371900000.0
2009-10-27 10:18:00,0.91055,0.91055,0.9104,0.9104,705599999.0
2009-10-27 10:19:00,0.9104,0.9105,0.9103,0.91045,279100000.0
2009-10-27 10:20:00,0.91045,0.9105,0.91035,0.91035,443999999.0
2009-10-27 10:21:00,0.91035,0.9107,0.91035,0.9105,1063100003.0
2009-10-27 10:22:00,0.9105,0.91075,0.9104,0.91045,676000001.0
2009-10-27 10:23:00,0.91045,0.91055,0.9104,0.91045,1080700001.0
2009-10-27 10:24:00,0.91045,0.9108,0.91025,0.91045,753800001.0
2009-10-27 10:25:00,0.91045,0.9105,0.9103,0.9103,467800000.0
2009-10-27 10:26:00,0.9103,0.9105,0.9103,0.9104,694300001.0
2009-10-27 10:27:00,0.9104,0.9105,0.91025,0.9103,476699999.0
2009-10-27 10:28:00,0.91025,0.9108,0.91025,0.91055,871600000.0
2009-10-27 10:29:00,0.91055,0.9106,0.9103,0.9103,180900000.0
2009-10-27 10:30:00,0.91025,0.91025,0.91005,0.9102,600600000.0
2009-10-27 10:31:00,0.9102,0.9103,0.9101,0.91025,848400004.0
2009-10-27 10:32:00,0.91025,0.91035,0.91015,0.91025,750299999.0
2009-10-27 10:33:00,0.91025,0.91035,0.91,0.91,906099998.0
2009-10-27 10:34:00,0.90995,0.91,0.9098,0.90985,449300001.0
2009-10-27 10:35:00,0.9098,0.90985,0.90965,0.90965,450300000.0
2009-10-27 10:36:00,0.90965,0.91005,0.90945,0.91005,882200003.0
2009-10-27 10:37:00,0.91,0.9101,0.9096,0.9096,760600000.0
2009-10-27 10:38:00,0.9096,0.9097,0.9095,0.9097,716300001.0
2009-10-27 10:39:00,0.9097,0.9098,0.90955,0.90975,419199998.0
2009-10-27 10:40:00,0.90975,0.90985,0.9095,0.90975,743500000.0
2009-10-27 10:41:00,0.90975,0.90975,0.9094,0.9094,616599998.0
2009-10-27 10:42:00,0.9094,0.9094,0.90855,0.90865,1262199994.0
2009-10-27 10:43:00,0.90865,0.90885,0.9085,0.90875,1198000005.0
2009-10-27 10:44:00,0.9088,0.9088,0.9086,0.9088,1104999998.0
2009-10-27 10:45:00,0.9088,0.90885,0.90855,0.9086,893799997.0
2009-10-27 10:46:00,0.9086,0.9089,0.90855,0.90885,1103800008.0
2009-10-27 10:47:00,0.90885,0.9089,0.9086,0.90865,708600001.0
2009-10-27 10:48:00,0.9086,0.90875,0.908,0.908,938500002.0
2009-10-27 10:49:00,0.908,0.90815,0.90785,0.90815,787799999.0
2009-10-27 10:50:00,0.90815,0.9083,0.9081,0.9083,859499996.0
2009-10-27 10:51:00,0.9083,0.90845,0.9083,0.9083,574600001.0
2009-10-27 10:52:00,0.90835,0.90835,0.90825,0.9083,385200000.0
2009-10-27 10:53:00,0.9083,0.90835,0.90795,0.9081,589400000.0
2009-10-27 10:54:00,0.90805,0.9081,0.90795,0.908,738700000.0
2009-10-27 10:55:00,0.908,0.90815,0.908,0.9081,1135399996.0
2009-10-27 10:56:00,0.9081,0.9082,0.90785,0.90795,789000005.0
2009-10-27 10:57:00,0.90795,0.908,0.9077,0.90775,656899999.0
2009-10-27 10:58:00,0.9077,0.90775,0.9076,0.9076,729200002.0
2009-10-27 10:59:00,0.9076,0.90775,0.9072,0.90775,779200000.0
2009-10-27 11:00:00,0.9077,0.90775,0.9074,0.90765,854500003.0
2009-10-27 11:01:00,0.9077,0.90815,0.9077,0.90815,502300001.0
2009-10-27 11:02:00,0.90815,0.9082,0.908,0.90815,411300000.0
2009-10-27 11:03:00,0.9082,0.90825,0.90805,0.90815,736400001.0
2009-10-27 11:04:00,0.90815,0.9082,0.9081,0.9082,475700000.0
2009-10-27 11:05:00,0.9082,0.9084,0.90815,0.90835,535100000.0
2009-10-27 11:06:00,0.90835,0.9087,0.90835,0.9086,716600002.0
2009-10-27 11:07:00,0.9086,0.90865,0.9083,0.9086,826500003.0
2009-10-27 11:08:00,0.9086,0.90865,0.90835,0.90835,782600000.0
2009-10-27 11:09:00,0.90835,0.9084,0.9078,0.9078,891500000.0
2009-10-27 11:10:00,0.9078,0.9079,0.9077,0.90775,997899998.0
2009-10-27 11:11:00,0.9077,0.90815,0.9077,0.90805,977599994.0
2009-10-27 11:12:00,0.90805,0.90805,0.9078,0.90785,637200002.0
2009-10-27 11:13:00,0.90785,0.90805,0.90785,0.9079,491700000.0
2009-10-27 11:14:00,0.9079,0.9079,0.9078,0.9078,277000000.0
2009-10-27 11:15:00,0.9078,0.9079,0.9078,0.90785,280500000.0
2009-10-27 11:16:00,0.90785,0.90795,0.90755,0.90765,400700000.0
2009-10-27 11:17:00,0.9076,0.9077,0.90755,0.90755,515600000.0
2009-10-27 11:18:00,0.90755,0.90765,0.90745,0.9075,623600000.0
2009-10-27 11:19:00,0.90745,0.90765,0.90745,0.9075,552600000.0
2009-10-27 11:20:00,0.9075,0.90765,0.90745,0.90765,553600001.0
2009-10-27 11:21:00,0.90765,0.9077,0.90755,0.9076,396200001.0
2009-10-27 11:22:00,0.9076,0.9076,0.9075,0.9076,311199999.0
2009-10-27 11:23:00,0.9076,0.9076,0.90745,0.90745,507900000.0
2009-10-27 11:24:00,0.90755,0.9076,0.90745,0.9075,462600001.0
2009-10-27 11:25:00,0.9075,0.9076,0.90745,0.9076,532999999.0
2009-10-27 11:26:00,0.9076,0.90765,0.9075,0.9075,510900001.0
2009-10-27 11:27:00,0.9075,0.90765,0.9075,0.90765,343900000.0
2009-10-27 11:28:00,0.90765,0.90765,0.90755,0.90765,666000000.0
2009-10-27 11:29:00,0.90765,0.90775,0.90755,0.90755,359900000.0
2009-10-27 11:30:00,0.90755,0.90765,0.9075,0.90755,637000002.0
2009-10-27 11:31:00,0.90755,0.90755,0.9075,0.9075,775599999.0
2009-10-27 11:32:00,0.9075,0.90755,0.9075,0.9075,719100000.0
2009-10-27 11:33:00,0.9075,0.908,0.9075,0.9079,675800001.0
2009-10-27 11:34:00,0.9079,0.90805,0.9078,0.908,773300001.0
2009-10-27 11:35:00,0.908,0.9083,0.908,0.90825,510500000.0
2009-10-27 11:36:00,0.9083,0.90835,0.9081,0.9081,553400001.0
2009-10-27 11:37:00,0.9081,0.9081,0.90795,0.908,606800000.0
2009-10-27 11:38:00,0.908,0.90805,0.9076,0.9076,359899999.0
2009-10-27 11:39:00,0.9076,0.90765,0.9066,0.9068,880599999.0
2009-10-27 11:40:00,0.9068,0.9071,0.9068,0.90695,738200001.0
2009-10-27 11:41:00,0.90695,0.90715,0.9069,0.907,462900000.0
2009-10-27 11:42:00,0.90695,0.90705,0.90685,0.90685,718399999.0
2009-10-27 11:43:00,0.90685,0.90685,0.90665,0.90665,287900000.0
2009-10-27 11:44:00,0.9066,0.90715,0.9066,0.90705,605200002.0
2009-10-27 11:45:00,0.90705,0.90725,0.90705,0.90725,418099999.0
2009-10-27 11:46:00,0.90725,0.9076,0.9071,0.9076,702200000.0
2009-10-27 11:47:00,0.9076,0.90775,0.9073,0.90735,594000000.0
2009-10-27 11:48:00,0.90735,0.90745,0.90735,0.90745,553799999.0
2009-10-27 11:49:00,0.90745,0.9075,0.9074,0.9074,457200000.0
2009-10-27 11:50:00,0.9074,0.90745,0.90735,0.9074,304300000.0
2009-10-27 11:51:00,0.90735,0.9074,0.90715,0.90715,826200001.0
2009-10-27 11:52:00,0.90715,0.90715,0.9068,0.90695,704599997.0
2009-10-27 11:53:00,0.90695,0.9071,0.90685,0.907,626500001.0
2009-10-27 11:54:00,0.90695,0.9075,0.90695,0.90735,811100000.0
2009-10-27 11:55:00,0.90735,0.9074,0.90725,0.90725,595300000.0
2009-10-27 11:56:00,0.90725,0.90735,0.9072,0.90735,418400000.0
2009-10-27 11:57:00,0.9074,0.9074,0.90715,0.9073,810599999.0
2009-10-27 11:58:00,0.9073,0.90755,0.90725,0.90745,580599997.0
2009-10-27 11:59:00,0.9074,0.9075,0.90715,0.9072,1147100001.0
2009-10-27 12:00:00,0.9072,0.9077,0.9072,0.9077,471600001.0
2009-10-27 12:01:00,0.9077,0.9077,0.90715,0.90735,845400000.0
2009-10-27 12:02:00,0.90735,0.9074,0.90735,0.9074,636200003.0
2009-10-27 12:03:00,0.9074,0.9076,0.9074,0.9076,574800000.0
2009-10-27 12:04:00,0.9076,0.90765,0.90735,0.90745,863599998.0
2009-10-27 12:05:00,0.90745,0.9076,0.9074,0.9076,373000000.0
2009-10-27 12:06:00,0.9076,0.90775,0.90755,0.90775,620600001.0
2009-10-27 12:07:00,0.90775,0.90775,0.90755,0.90765,395200000.0
2009-10-27 12:08:00,0.90765,0.90765,0.90715,0.90715,426099999.0
2009-10-27 12:09:00,0.90715,0.9072,0.9069,0.90695,840200001.0
2009-10-27 12:10:00,0.9069,0.90705,0.9066,0.90665,773600005.0
2009-10-27 12:11:00,0.90665,0.907,0.90665,0.90685,728100001.0
2009-10-27 12:12:00,0.9068,0.907,0.90675,0.90695,453100000.0
2009-10-27 12:13:00,0.90685,0.90685,0.9067,0.9068,386800000.0
2009-10-27 12:14:00,0.9068,0.9068,0.90675,0.9068,404000000.0
2009-10-27 12:15:00,0.9068,0.90695,0.9067,0.90695,461599999.0
2009-10-27 12:16:00,0.90695,0.907,0.90675,0.9068,388500000.0
2009-10-27 12:17:00,0.9068,0.9069,0.9067,0.90685,522600002.0
2009-10-27 12:18:00,0.90685,0.90685,0.9063,0.90655,1012500005.0
2009-10-27 12:19:00,0.90655,0.90655,0.90645,0.90645,493300000.0
2009-10-27 12:20:00,0.90645,0.9065,0.90635,0.9064,391900000.0
2009-10-27 12:21:00,0.9064,0.9064,0.90575,0.90625,1100400003.0
2009-10-27 12:22:00,0.9062,0.9062,0.906,0.90605,1208100005.0
2009-10-27 12:23:00,0.90605,0.9061,0.90575,0.90575,796299998.0
2009-10-27 12:24:00,0.90575,0.90585,0.9056,0.90585,1315700002.0
2009-10-27 12:25:00,0.90585,0.9059,0.90575,0.9059,1128799994.0
2009-10-27 12:26:00,0.9059,0.90625,0.90585,0.9062,679800001.0
2009-10-27 12:27:00,0.9062,0.90635,0.90605,0.90635,366600000.0
2009-10-27 12:28:00,0.90645,0.9066,0.90645,0.9065,634200002.0
2009-10-27 12:29:00,0.9065,0.90655,0.9062,0.90625,779600004.0
2009-10-27 12:30:00,0.90625,0.9063,0.90615,0.90625,432699998.0
2009-10-27 12:31:00,0.9063,0.9063,0.90595,0.906,614400001.0
2009-10-27 12:32:00,0.906,0.90625,0.90595,0.90625,621300000.0
2009-10-27 12:33:00,0.90625,0.90655,0.90615,0.90655,664300001.0
2009-10-27 12:34:00,0.90655,0.9067,0.9065,0.90665,629399998.0
2009-10-27 12:35:00,0.90665,0.9069,0.90665,0.90685,726599998.0
2009-10-27 12:36:00,0.9068,0.90705,0.90675,0.90695,904300001.0
2009-10-27 12:37:00,0.90695,0.9071,0.9069,0.90705,337800000.0
2009-10-27 12:38:00,0.90705,0.9071,0.907,0.9071,186600000.0
2009-10-27 12:39:00,0.9071,0.90725,0.9071,0.9071,613999999.0
2009-10-27 12:40:00,0.9071,0.90715,0.90705,0.9071,529900001.0
2009-10-27 12:41:00,0.9071,0.9073,0.90705,0.90715,636200001.0
2009-10-27 12:42:00,0.90715,0.90745,0.90715,0.9074,595599999.0
2009-10-27 12:43:00,0.9074,0.9077,0.9073,0.9077,504799999.0
2009-10-27 12:44:00,0.9077,0.9077,0.90735,0.9075,493100001.0
2009-10-27 12:45:00,0.9075,0.90755,0.90745,0.90755,294500000.0
2009-10-27 12:46:00,0.90755,0.90755,0.90745,0.90745,350200000.0
2009-10-27 12:47:00,0.90745,0.90745,0.907,0.9071,392899998.0
2009-10-27 12:48:00,0.9071,0.9071,0.9064,0.90665,1254600001.0
2009-10-27 12:49:00,0.90665,0.9069,0.90655,0.90685,567400000.0
2009-10-27 12:50:00,0.90685,0.90685,0.90675,0.9068,511700000.0
2009-10-27 12:51:00,0.9068,0.9069,0.90655,0.9066,465600000.0
2009-10-27 12:52:00,0.9066,0.90665,0.90645,0.9066,655399999.0
2009-10-27 12:53:00,0.9066,0.9068,0.9066,0.90675,468299999.0
2009-10-27 12:54:00,0.9067,0.9067,0.9066,0.9066,359200000.0
2009-10-27 12:55:00,0.90655,0.90655,0.90645,0.9065,554100001.0
2009-10-27 12:56:00,0.9065,0.9066,0.90645,0.9065,412100000.0
2009-10-27 12:57:00,0.9065,0.9065,0.9059,0.90605,413700000.0
2009-10-27 12:58:00,0.90605,0.9063,0.90595,0.90625,579699999.0
2009-10-27 12:59:00,0.90625,0.90635,0.90615,0.90615,696200001.0
2009-10-27 13:00:00,0.90615,0.9065,0.90545,0.9062,1181099999.0
2009-10-27 13:01:00,0.9062,0.9062,0.90535,0.9056,637400001.0
2009-10-27 13:02:00,0.9056,0.9059,0.90555,0.90585,369300002.0
2009-10-27 13:03:00,0.90585,0.90605,0.90575,0.9059,614599999.0
2009-10-27 13:04:00,0.9059,0.9059,0.9053,0.90535,745999999.0
2009-10-27 13:05:00,0.90535,0.90605,0.90535,0.906,654200000.0
2009-10-27 13:06:00,0.906,0.9061,0.906,0.90605,456700000.0
2009-10-27 13:07:00,0.90605,0.9061,0.906,0.90605,268800000.0
2009-10-27 13:08:00,0.9061,0.9067,0.9061,0.9065,570100002.0
2009-10-27 13:09:00,0.90645,0.9068,0.90645,0.90655,570600000.0
2009-10-27 13:10:00,0.90655,0.90665,0.90655,0.9066,380200000.0
2009-10-27 13:11:00,0.9066,0.90675,0.90655,0.9066,430900000.0
2009-10-27 13:12:00,0.9066,0.90675,0.9066,0.90675,394000001.0
2009-10-27 13:13:00,0.90675,0.9071,0.90675,0.90675,674800001.0
2009-10-27 13:14:00,0.90675,0.90685,0.90675,0.9068,271400000.0
2009-10-27 13:15:00,0.9068,0.907,0.9068,0.907,374799997.0
2009-10-27 13:16:00,0.907,0.90725,0.9069,0.9071,508099999.0
2009-10-27 13:17:00,0.9071,0.90755,0.9071,0.90745,771500000.0
2009-10-27 13:18:00,0.9075,0.90755,0.90745,0.9075,421400000.0
2009-10-27 13:19:00,0.9075,0.9075,0.9072,0.90725,292400000.0
2009-10-27 13:20:00,0.9072,0.90725,0.907,0.90705,554899999.0
2009-10-27 13:21:00,0.90705,0.90705,0.9068,0.9068,657300002.0
2009-10-27 13:22:00,0.9068,0.9069,0.9068,0.90685,184799999.0
2009-10-27 13:23:00,0.90685,0.9069,0.9068,0.90685,361200002.0
2009-10-27 13:24:00,0.90685,0.90695,0.90685,0.90695,425400003.0
2009-10-27 13:25:00,0.90695,0.9073,0.90695,0.9073,865400003.0
2009-10-27 13:26:00,0.90725,0.9074,0.90725,0.90735,250400000.0
2009-10-27 13:27:00,0.90735,0.9074,0.90725,0.90725,267900000.0
2009-10-27 13:28:00,0.90725,0.90735,0.90715,0.90735,342600000.0
2009-10-27 13:29:00,0.90735,0.90755,0.9073,0.9075,511100001.0
2009-10-27 13:30:00,0.90745,0.9075,0.90735,0.90735,164900000.0
2009-10-27 13:31:00,0.90735,0.9074,0.90735,0.9074,221799998.0
2009-10-27 13:32:00,0.9074,0.90745,0.90725,0.9073,419700000.0
2009-10-27 13:33:00,0.90725,0.90735,0.90715,0.9072,782800002.0
2009-10-27 13:34:00,0.9072,0.9074,0.9072,0.90735,485700000.0
2009-10-27 13:35:00,0.90735,0.9074,0.9072,0.90735,552300000.0
2009-10-27 13:36:00,0.90735,0.9077,0.90735,0.90765,547600001.0
2009-10-27 13:37:00,0.90765,0.90765,0.90745,0.90765,364099999.0
2009-10-27 13:38:00,0.90765,0.90775,0.90765,0.90775,619400004.0
2009-10-27 13:39:00,0.90775,0.90795,0.90775,0.90785,1007100001.0
2009-10-27 13:40:00,0.90785,0.90805,0.90785,0.90805,1080800000.0
2009-10-27 13:41:00,0.90805,0.90825,0.90805,0.9082,660399998.0
2009-10-27 13:42:00,0.9082,0.9082,0.90805,0.90805,654500003.0
2009-10-27 13:43:00,0.90805,0.9082,0.90805,0.9082,801600003.0
2009-10-27 13:44:00,0.9082,0.9082,0.90815,0.90815,515399999.0
2009-10-27 13:45:00,0.90815,0.90825,0.90815,0.90825,612000000.0
2009-10-27 13:46:00,0.90825,0.9083,0.9082,0.9082,588000000.0
2009-10-27 13:47:00,0.9082,0.90825,0.90805,0.90815,580699999.0
2009-10-27 13:48:00,0.90815,0.90815,0.908,0.90805,350000000.0
2009-10-27 13:49:00,0.90805,0.9082,0.9079,0.9082,440499998.0
2009-10-27 13:50:00,0.90815,0.90815,0.90795,0.908,509899999.0
2009-10-27 13:51:00,0.908,0.90805,0.9079,0.9079,662500000.0
2009-10-27 13:52:00,0.9079,0.908,0.90785,0.908,362100000.0
2009-10-27 13:53:00,0.908,0.90805,0.90785,0.9079,392400000.0
2009-10-27 13:54:00,0.9079,0.90795,0.90755,0.90765,494700001.0
2009-10-27 13:55:00,0.90765,0.90765,0.90755,0.90755,308400000.0
2009-10-27 13:56:00,0.90755,0.9076,0.90735,0.90745,583300000.0
2009-10-27 13:57:00,0.90745,0.90755,0.90745,0.90745,925699997.0
2009-10-27 13:58:00,0.90745,0.90765,0.9074,0.9076,856200000.0
2009-10-27 13:59:00,0.9076,0.9076,0.9073,0.9073,457100002.0
2009-10-27 14:00:00,0.9073,0.90735,0.907,0.90715,849100002.0
2009-10-27 14:01:00,0.9072,0.90745,0.90715,0.9074,491600001.0
2009-10-27 14:02:00,0.9074,0.90745,0.90735,0.90745,257700000.0
2009-10-27 14:03:00,0.90745,0.9075,0.90725,0.90745,814400000.0
2009-10-27 14:04:00,0.90745,0.9076,0.90745,0.9075,651800000.0
2009-10-27 14:05:00,0.9075,0.9076,0.90735,0.9074,677699998.0
2009-10-27 14:06:00,0.9074,0.90765,0.90735,0.9076,856500001.0
2009-10-27 14:07:00,0.90755,0.90785,0.90755,0.9078,501400000.0
2009-10-27 14:08:00,0.9078,0.9078,0.90765,0.90775,800099999.0
2009-10-27 14:09:00,0.90775,0.90775,0.90765,0.9077,292999997.0
2009-10-27 14:10:00,0.9077,0.90785,0.90765,0.90785,726700000.0
2009-10-27 14:11:00,0.90785,0.90825,0.9078,0.90805,1050400005.0
2009-10-27 14:12:00,0.90805,0.9082,0.90805,0.90805,720199998.0
2009-10-27 14:13:00,0.90805,0.9082,0.908,0.90815,910100002.0
2009-10-27 14:14:00,0.90815,0.9082,0.9078,0.90795,958499997.0
2009-10-27 14:15:00,0.90795,0.908,0.9079,0.908,916600001.0
2009-10-27 14:16:00,0.908,0.908,0.90775,0.9078,986000000.0
2009-10-27 14:17:00,0.9078,0.9078,0.90765,0.90765,1105800010.0
2009-10-27 14:18:00,0.90765,0.9078,0.90755,0.9076,1109400005.0
2009-10-27 14:19:00,0.9076,0.90765,0.90745,0.90755,893999999.0
2009-10-27 14:20:00,0.90755,0.90755,0.9075,0.9075,787699997.0
2009-10-27 14:21:00,0.9075,0.90785,0.9075,0.90775,911299998.0
2009-10-27 14:22:00,0.90775,0.90795,0.90775,0.9078,531800001.0
2009-10-27 14:23:00,0.9078,0.9078,0.9076,0.9076,675099999.0
2009-10-27 14:24:00,0.90765,0.90785,0.9076,0.9077,928099999.0
2009-10-27 14:25:00,0.9077,0.90775,0.90765,0.90765,732099999.0
2009-10-27 14:26:00,0.9076,0.9076,0.90745,0.90745,766700000.0
2009-10-27 14:27:00,0.90745,0.9077,0.90745,0.9077,1170000000.0
2009-10-27 14:28:00,0.9077,0.9077,0.90755,0.9077,967099998.0
2009-10-27 14:29:00,0.9077,0.90785,0.9076,0.90785,807900001.0
2009-10-27 14:30:00,0.90785,0.9083,0.90785,0.90815,959600000.0
2009-10-27 14:31:00,0.90815,0.90815,0.9077,0.9077,733199999.0
2009-10-27 14:32:00,0.9077,0.908,0.90765,0.908,891500002.0
2009-10-27 14:33:00,0.908,0.90815,0.9079,0.90795,840299998.0
2009-10-27 14:34:00,0.90795,0.90795,0.9077,0.90775,567299998.0
2009-10-27 14:35:00,0.90775,0.90775,0.9075,0.90755,871000001.0
2009-10-27 14:36:00,0.90755,0.9077,0.90755,0.9076,719399996.0
2009-10-27 14:37:00,0.9076,0.90765,0.9075,0.90755,528200003.0
2009-10-27 14:38:00,0.9075,0.90755,0.9074,0.90745,548900003.0
2009-10-27 14:39:00,0.90745,0.9077,0.9074,0.9076,762200001.0
2009-10-27 14:40:00,0.90765,0.90765,0.90755,0.90765,679499999.0
2009-10-27 14:41:00,0.90765,0.90775,0.9076,0.9077,708400004.0
2009-10-27 14:42:00,0.90765,0.9078,0.90765,0.9078,363600000.0
2009-10-27 14:43:00,0.9078,0.9078,0.9077,0.9078,417700000.0
2009-10-27 14:44:00,0.9078,0.90795,0.90765,0.90795,550899999.0
2009-10-27 14:45:00,0.9079,0.908,0.90785,0.908,171200000.0
2009-10-27 14:46:00,0.90795,0.90805,0.90795,0.908,330900000.0
2009-10-27 14:47:00,0.908,0.9081,0.90795,0.90805,713900002.0
2009-10-27 14:48:00,0.90805,0.90805,0.90795,0.90805,430700000.0
2009-10-27 14:49:00,0.90805,0.90805,0.9079,0.90795,355000000.0
2009-10-27 14:50:00,0.90795,0.908,0.9079,0.9079,298200001.0
2009-10-27 14:51:00,0.90795,0.90805,0.90775,0.9079,640099999.0
2009-10-27 14:52:00,0.90785,0.9079,0.90775,0.90775,616800001.0
2009-10-27 14:53:00,0.90775,0.90775,0.90765,0.9077,338899999.0
2009-10-27 14:54:00,0.9077,0.90775,0.90745,0.90745,569400001.0
2009-10-27 14:55:00,0.90745,0.90745,0.90715,0.90735,944210004.0
2009-10-27 14:56:00,0.90735,0.9074,0.9073,0.9073,781850001.0
2009-10-27 14:57:00,0.9073,0.9073,0.9071,0.9072,358499999.0
2009-10-27 14:58:00,0.9072,0.90735,0.9072,0.9073,401500001.0
2009-10-27 14:59:00,0.9073,0.90735,0.90715,0.90715,625099999.0
2009-10-27 15:00:00,0.90715,0.90745,0.90715,0.9074,1007700000.0
2009-10-27 15:01:00,0.9074,0.90775,0.9074,0.90775,1041199998.0
2009-10-27 15:02:00,0.90775,0.9081,0.90775,0.90805,959999998.0
2009-10-27 15:03:00,0.90805,0.9082,0.908,0.908,1111400000.0
2009-10-27 15:04:00,0.908,0.9082,0.908,0.9081,813299999.0
2009-10-27 15:05:00,0.9081,0.9081,0.9077,0.9078,1051299999.0
2009-10-27 15:06:00,0.90785,0.908,0.90785,0.9079,961300008.0
2009-10-27 15:07:00,0.90785,0.90785,0.9075,0.90755,1128499998.0
2009-10-27 15:08:00,0.9076,0.9078,0.90755,0.90775,686700001.0
2009-10-27 15:09:00,0.90775,0.90775,0.90755,0.90755,500700000.0
2009-10-27 15:10:00,0.9075,0.9077,0.9075,0.9076,299400001.0
2009-10-27 15:11:00,0.9076,0.90765,0.9076,0.9076,508100000.0
2009-10-27 15:12:00,0.9076,0.90765,0.90755,0.9076,532900000.0
2009-10-27 15:13:00,0.9076,0.90765,0.9076,0.9076,579300000.0
2009-10-27 15:14:00,0.9076,0.90775,0.9076,0.90775,472599999.0
2009-10-27 15:15:00,0.90775,0.9079,0.9076,0.9078,762499998.0
2009-10-27 15:16:00,0.9078,0.9079,0.9077,0.90785,164600000.0
2009-10-27 15:17:00,0.90785,0.90785,0.90765,0.9077,500200000.0
2009-10-27 15:18:00,0.9077,0.9077,0.9075,0.90755,275500001.0
2009-10-27 15:19:00,0.90755,0.90785,0.90755,0.9078,675300002.0
2009-10-27 15:20:00,0.90785,0.9079,0.90755,0.90755,863900000.0
2009-10-27 15:21:00,0.90755,0.9077,0.9075,0.90755,576200000.0
2009-10-27 15:22:00,0.90755,0.90765,0.9075,0.9075,415500000.0
2009-10-27 15:23:00,0.9075,0.9075,0.90735,0.9074,375100002.0
2009-10-27 15:24:00,0.9074,0.90755,0.9073,0.90735,390599999.0
2009-10-27 15:25:00,0.90735,0.90735,0.9071,0.9071,316600000.0
2009-10-27 15:26:00,0.9071,0.9072,0.90705,0.90715,710399999.0
2009-10-27 15:27:00,0.90715,0.9072,0.90705,0.9071,584200000.0
2009-10-27 15:28:00,0.9071,0.9071,0.9068,0.90685,1378200003.0
2009-10-27 15:29:00,0.90685,0.9069,0.90675,0.90685,885000001.0
2009-10-27 15:30:00,0.90685,0.9069,0.9068,0.90685,1019900002.0
2009-10-27 15:31:00,0.90685,0.90695,0.9068,0.90685,1006499999.0
2009-10-27 15:32:00,0.90685,0.9074,0.9068,0.9073,1208199998.0
2009-10-27 15:33:00,0.9073,0.90735,0.90715,0.90715,769600001.0
2009-10-27 15:34:00,0.90715,0.9075,0.90715,0.90745,802100002.0
2009-10-27 15:35:00,0.90745,0.90745,0.90725,0.9073,1389299994.0
2009-10-27 15:36:00,0.9073,0.9075,0.9073,0.90735,884300000.0
2009-10-27 15:37:00,0.90735,0.90755,0.9073,0.90745,1444699997.0
2009-10-27 15:38:00,0.90745,0.90755,0.90735,0.90745,1307599999.0
2009-10-27 15:39:00,0.90745,0.9075,0.9074,0.90745,950799998.0
2009-10-27 15:40:00,0.90745,0.9077,0.9074,0.9076,1111400003.0
2009-10-27 15:41:00,0.90755,0.90755,0.90735,0.90745,888600000.0
2009-10-27 15:42:00,0.9074,0.9076,0.90735,0.9075,779500000.0
2009-10-27 15:43:00,0.9075,0.90765,0.90735,0.9076,992600003.0
2009-10-27 15:44:00,0.9076,0.90765,0.90755,0.9076,759999999.0
2009-10-27 15:45:00,0.9076,0.90765,0.90745,0.90745,806099998.0
2009-10-27 15:46:00,0.90745,0.9077,0.90735,0.90765,1393400001.0
2009-10-27 15:47:00,0.90765,0.90775,0.90745,0.90745,957400001.0
2009-10-27 15:48:00,0.90745,0.90765,0.90735,0.9075,833200000.0
2009-10-27 15:49:00,0.9075,0.9077,0.9074,0.90745,1079800000.0
2009-10-27 15:50:00,0.90745,0.90755,0.9073,0.9073,1043500000.0
2009-10-27 15:51:00,0.9073,0.9074,0.90725,0.90735,1020300000.0
2009-10-27 15:52:00,0.90735,0.90745,0.90735,0.90735,1226500001.0
2009-10-27 15:53:00,0.90735,0.9075,0.90735,0.9075,774500005.0
2009-10-27 15:54:00,0.9075,0.9076,0.9073,0.90755,1092700003.0
2009-10-27 15:55:00,0.90755,0.90755,0.9073,0.90735,937600001.0
2009-10-27 15:56:00,0.90735,0.90745,0.90725,0.9073,662600000.0
2009-10-27 15:57:00,0.9073,0.9074,0.90705,0.90725,1314299999.0
2009-10-27 15:58:00,0.90715,0.9073,0.907,0.9071,1026199998.0
2009-10-27 15:59:00,0.9071,0.90715,0.907,0.90705,520299999.0
2009-10-27 16:00:00,0.90695,0.9075,0.90675,0.90695,745999997.0
2009-10-27 16:01:00,0.90695,0.9073,0.9067,0.907,895400003.0
2009-10-27 16:02:00,0.90695,0.90735,0.9064,0.9065,1191000000.0
2009-10-27 16:03:00,0.90655,0.90655,0.90625,0.90635,776600000.0
2009-10-27 16:04:00,0.90635,0.90645,0.9062,0.9064,1354300000.0
2009-10-27 16:05:00,0.9064,0.90655,0.90625,0.9063,1395900008.0
2009-10-27 16:06:00,0.9063,0.9067,0.9063,0.90655,1171899998.0
2009-10-27 16:07:00,0.90655,0.90665,0.90625,0.90625,862699998.0
2009-10-27 16:08:00,0.90625,0.9064,0.90605,0.90605,1151600006.0
2009-10-27 16:09:00,0.90605,0.90625,0.906,0.9062,776099999.0
2009-10-27 16:10:00,0.9062,0.90635,0.9061,0.90635,792100005.0
2009-10-27 16:11:00,0.90635,0.90635,0.9062,0.90635,846000001.0
2009-10-27 16:12:00,0.90635,0.90645,0.9063,0.90635,1023000001.0
2009-10-27 16:13:00,0.90635,0.9065,0.90625,0.90635,1435499997.0
2009-10-27 16:14:00,0.90635,0.90655,0.9063,0.90645,1019399998.0
2009-10-27 16:15:00,0.9065,0.90685,0.90645,0.90655,1115600004.0
2009-10-27 16:16:00,0.90655,0.9066,0.90645,0.9065,1223999999.0
2009-10-27 16:17:00,0.90655,0.90655,0.9061,0.9065,985700002.0
2009-10-27 16:18:00,0.9065,0.90675,0.90645,0.9065,1296200000.0
2009-10-27 16:19:00,0.9065,0.90665,0.9064,0.90665,974900004.0
2009-10-27 16:20:00,0.90665,0.9068,0.9066,0.90675,980600002.0
2009-10-27 16:21:00,0.90675,0.9068,0.90645,0.9068,1283100001.0
2009-10-27 16:22:00,0.9068,0.90705,0.90665,0.907,886500000.0
2009-10-27 16:23:00,0.907,0.90725,0.907,0.9072,632300001.0
2009-10-27 16:24:00,0.9072,0.9072,0.907,0.90705,1104700001.0
2009-10-27 16:25:00,0.90705,0.9071,0.90695,0.90705,777100000.0
2009-10-27 16:26:00,0.9071,0.90715,0.90705,0.9071,476700000.0
2009-10-27 16:27:00,0.9071,0.90745,0.9071,0.9074,777800000.0
2009-10-27 16:28:00,0.9074,0.90745,0.90715,0.90725,1242000006.0
2009-10-27 16:29:00,0.90725,0.90735,0.90725,0.9073,902999999.0
2009-10-27 16:30:00,0.9073,0.90745,0.90725,0.9073,803200000.0
2009-10-27 16:31:00,0.9073,0.9077,0.9073,0.9077,1026100001.0
2009-10-27 16:32:00,0.90765,0.908,0.90745,0.90775,1174799998.0
2009-10-27 16:33:00,0.9077,0.9078,0.90765,0.90765,691300001.0
2009-10-27 16:34:00,0.90765,0.90775,0.90745,0.9075,857799999.0
2009-10-27 16:35:00,0.9075,0.9076,0.90735,0.9075,930299997.0
2009-10-27 16:36:00,0.9075,0.9076,0.90745,0.9075,475599999.0
2009-10-27 16:37:00,0.9075,0.9075,0.90745,0.9075,848700004.0
2009-10-27 16:38:00,0.9075,0.9075,0.9073,0.90745,611600000.0
2009-10-27 16:39:00,0.90745,0.90745,0.90735,0.90745,630900001.0
2009-10-27 16:40:00,0.90745,0.9076,0.90735,0.90745,773399999.0
2009-10-27 16:41:00,0.90745,0.90745,0.9072,0.9073,1066599999.0
2009-10-27 16:42:00,0.9073,0.9073,0.90705,0.90715,1189499996.0
2009-10-27 16:43:00,0.90715,0.90735,0.90705,0.90725,838900001.0
2009-10-27 16:44:00,0.90725,0.90735,0.90695,0.90695,1508500000.0
2009-10-27 16:45:00,0.907,0.907,0.90675,0.90675,1231900009.0
2009-10-27 16:46:00,0.90675,0.9069,0.90675,0.9069,912499999.0
2009-10-27 16:47:00,0.9069,0.90715,0.9069,0.90715,964700000.0
2009-10-27 16:48:00,0.90715,0.90715,0.907,0.9071,865800000.0
2009-10-27 16:49:00,0.9071,0.9072,0.90705,0.9072,538099997.0
2009-10-27 16:50:00,0.9072,0.90745,0.90715,0.90725,901700000.0
2009-10-27 16:51:00,0.90725,0.9075,0.90725,0.90745,546499999.0
2009-10-27 16:52:00,0.90745,0.90745,0.90725,0.9073,947700003.0
2009-10-27 16:53:00,0.9073,0.90745,0.90725,0.9073,1247000000.0
2009-10-27 16:54:00,0.9073,0.9074,0.9073,0.9073,1237900004.0
2009-10-27 16:55:00,0.90735,0.9074,0.9073,0.9074,1231400000.0
2009-10-27 16:56:00,0.90735,0.9074,0.9072,0.90735,693600003.0
2009-10-27 16:57:00,0.90735,0.90755,0.90735,0.90755,758200000.0
2009-10-27 16:58:00,0.90755,0.9077,0.90745,0.9077,737500000.0
2009-10-27 16:59:00,0.90775,0.90775,0.90755,0.9076,588900000.0
2009-10-27 17:00:00,0.9076,0.9078,0.90755,0.9077,841100000.0
2009-10-27 17:01:00,0.9077,0.9078,0.9076,0.90765,662700000.0
2009-10-27 17:02:00,0.90765,0.90795,0.90765,0.90775,699800001.0
2009-10-27 17:03:00,0.90775,0.9079,0.9077,0.9078,368100000.0
2009-10-27 17:04:00,0.9078,0.9078,0.9074,0.90755,922200000.0
2009-10-27 17:05:00,0.90755,0.9078,0.90755,0.90765,965099999.0
2009-10-27 17:06:00,0.9076,0.9078,0.9076,0.90775,640300001.0
2009-10-27 17:07:00,0.90775,0.90805,0.9076,0.9076,1100499999.0
2009-10-27 17:08:00,0.9076,0.90765,0.9075,0.90755,659200003.0
2009-10-27 17:09:00,0.90755,0.90755,0.90735,0.90735,824600000.0
2009-10-27 17:10:00,0.90735,0.90755,0.90735,0.90745,762000002.0
2009-10-27 17:11:00,0.9074,0.9076,0.90735,0.9075,537899999.0
2009-10-27 17:12:00,0.9075,0.90765,0.9075,0.90755,1000500002.0
2009-10-27 17:13:00,0.9076,0.9077,0.9076,0.9077,777300000.0
2009-10-27 17:14:00,0.9077,0.90775,0.9077,0.9077,416500000.0
2009-10-27 17:15:00,0.9077,0.9078,0.9077,0.9078,737100000.0
2009-10-27 17:16:00,0.9078,0.90795,0.90775,0.90785,608199998.0
2009-10-27 17:17:00,0.9078,0.90785,0.90775,0.9078,290300000.0
2009-10-27 17:18:00,0.9078,0.9078,0.90765,0.9077,632500000.0
2009-10-27 17:19:00,0.9077,0.9077,0.9076,0.90765,624400000.0
2009-10-27 17:20:00,0.90765,0.9077,0.9076,0.9076,410500000.0
2009-10-27 17:21:00,0.9076,0.9078,0.9076,0.9077,1274300000.0
2009-10-27 17:22:00,0.9077,0.9077,0.9076,0.9077,1139800009.0
2009-10-27 17:23:00,0.9077,0.9077,0.9076,0.9076,291700000.0
2009-10-27 17:24:00,0.9076,0.9076,0.90755,0.90755,1032000005.0
2009-10-27 17:25:00,0.90755,0.9076,0.9075,0.9075,924600000.0
2009-10-27 17:26:00,0.9075,0.90765,0.9075,0.90765,639300002.0
2009-10-27 17:27:00,0.90765,0.9077,0.90755,0.90765,1067499998.0
2009-10-27 17:28:00,0.9076,0.90775,0.9076,0.9076,839900000.0
2009-10-27 17:29:00,0.9076,0.90775,0.9076,0.9077,781100006.0
2009-10-27 17:30:00,0.9077,0.90775,0.90765,0.9077,586000000.0
2009-10-27 17:31:00,0.9077,0.90785,0.9077,0.9077,667000001.0
2009-10-27 17:32:00,0.9077,0.9079,0.9077,0.9079,1038500000.0
2009-10-27 17:33:00,0.90785,0.90785,0.9078,0.90785,348899999.0
2009-10-27 17:34:00,0.90785,0.9079,0.90785,0.90785,585599999.0
2009-10-27 17:35:00,0.90785,0.9079,0.90775,0.90775,914999999.0
2009-10-27 17:36:00,0.90775,0.9078,0.9076,0.90775,494399999.0
2009-10-27 17:37:00,0.90775,0.9078,0.9077,0.90775,697000002.0
2009-10-27 17:38:00,0.9077,0.90785,0.9077,0.9078,518200002.0
2009-10-27 17:39:00,0.90775,0.90795,0.90775,0.90785,438099999.0
2009-10-27 17:40:00,0.90785,0.908,0.9078,0.908,1106500000.0
2009-10-27 17:41:00,0.90795,0.908,0.90775,0.90785,940700001.0
2009-10-27 17:42:00,0.90785,0.90785,0.90775,0.90775,788100004.0
2009-10-27 17:43:00,0.90775,0.90775,0.90755,0.90775,612300001.0
2009-10-27 17:44:00,0.90775,0.9078,0.90765,0.90765,603900001.0
2009-10-27 17:45:00,0.90765,0.9077,0.90765,0.90765,834200000.0
2009-10-27 17:46:00,0.90765,0.9077,0.90755,0.90765,1029899997.0
2009-10-27 17:47:00,0.90765,0.9077,0.90755,0.90765,430100000.0
2009-10-27 17:48:00,0.9077,0.9077,0.9076,0.9076,470400001.0
2009-10-27 17:49:00,0.9076,0.9077,0.9075,0.9076,395600000.0
2009-10-27 17:50:00,0.9076,0.90765,0.90735,0.90735,1106800003.0
2009-10-27 17:51:00,0.90735,0.9074,0.90715,0.90725,1033399999.0
2009-10-27 17:52:00,0.90725,0.9073,0.9071,0.9071,980800000.0
2009-10-27 17:53:00,0.9071,0.90715,0.9069,0.9069,612699997.0
2009-10-27 17:54:00,0.9069,0.90715,0.90685,0.9071,1199100002.0
2009-10-27 17:55:00,0.9071,0.90715,0.907,0.90715,959299999.0
2009-10-27 17:56:00,0.90715,0.9072,0.90705,0.90705,438000002.0
2009-10-27 17:57:00,0.90705,0.90715,0.907,0.90705,520800000.0
2009-10-27 17:58:00,0.90705,0.90725,0.90705,0.90725,510800000.0
2009-10-27 17:59:00,0.9072,0.9074,0.90715,0.9073,572400000.0
2009-10-27 18:00:00,0.9073,0.90735,0.90685,0.90695,953000006.0
2009-10-27 18:01:00,0.90695,0.907,0.9069,0.9069,784900001.0
2009-10-27 18:02:00,0.9069,0.90695,0.90675,0.90675,325900000.0
2009-10-27 18:03:00,0.90675,0.9068,0.9065,0.9066,775500000.0
2009-10-27 18:04:00,0.9066,0.90665,0.9063,0.90635,513500000.0
2009-10-27 18:05:00,0.90635,0.9065,0.90615,0.90625,874500002.0
2009-10-27 18:06:00,0.90625,0.9063,0.9061,0.90615,827500001.0
2009-10-27 18:07:00,0.90615,0.9064,0.9061,0.9063,594599998.0
2009-10-27 18:08:00,0.9063,0.90645,0.9062,0.90625,599200001.0
2009-10-27 18:09:00,0.90615,0.90625,0.90615,0.90615,403100001.0
2009-10-27 18:10:00,0.90615,0.90635,0.9061,0.90625,476200000.0
2009-10-27 18:11:00,0.90625,0.90635,0.9062,0.9062,478400000.0
2009-10-27 18:12:00,0.9062,0.9063,0.90615,0.9062,286000000.0
2009-10-27 18:13:00,0.90615,0.90625,0.90615,0.9062,166800000.0
2009-10-27 18:14:00,0.90625,0.90625,0.90605,0.9061,219200000.0
2009-10-27 18:15:00,0.90615,0.90625,0.90605,0.90615,281200000.0
2009-10-27 18:16:00,0.90615,0.90625,0.90605,0.90615,618999998.0
2009-10-27 18:17:00,0.90615,0.90615,0.90605,0.90615,183500001.0
2009-10-27 18:18:00,0.90615,0.90615,0.906,0.90615,441699999.0
2009-10-27 18:19:00,0.9061,0.90625,0.90605,0.90625,651799998.0
2009-10-27 18:20:00,0.90625,0.9063,0.90605,0.9061,768499996.0
2009-10-27 18:21:00,0.9061,0.9061,0.90545,0.90565,948500000.0
2009-10-27 18:22:00,0.90575,0.9058,0.9054,0.90545,487300000.0
2009-10-27 18:23:00,0.90545,0.9055,0.9053,0.9054,423400000.0
2009-10-27 18:24:00,0.90535,0.9058,0.90535,0.90575,540100000.0
2009-10-27 18:25:00,0.90575,0.9059,0.90565,0.90585,390300001.0
2009-10-27 18:26:00,0.90585,0.9059,0.9057,0.90585,332700000.0
2009-10-27 18:27:00,0.90585,0.906,0.9058,0.90585,383100000.0
2009-10-27 18:28:00,0.90585,0.9059,0.90565,0.90575,542899999.0
2009-10-27 18:29:00,0.9057,0.90575,0.90545,0.9056,1035700002.0
2009-10-27 18:30:00,0.9056,0.90565,0.9054,0.90545,664500000.0
2009-10-27 18:31:00,0.90545,0.9058,0.90545,0.90575,581799999.0
2009-10-27 18:32:00,0.90575,0.90585,0.9057,0.9058,447400000.0
2009-10-27 18:33:00,0.9058,0.9058,0.90525,0.9053,792900001.0
2009-10-27 18:34:00,0.9053,0.90545,0.9045,0.90455,937399999.0
2009-10-27 18:35:00,0.90455,0.90505,0.90455,0.90485,1116600002.0
2009-10-27 18:36:00,0.90485,0.90485,0.9047,0.90475,680799999.0
2009-10-27 18:37:00,0.90475,0.9049,0.90475,0.90485,663400001.0
2009-10-27 18:38:00,0.90485,0.90505,0.90485,0.90505,843300000.0
2009-10-27 18:39:00,0.90505,0.9051,0.905,0.905,422000001.0
2009-10-27 18:40:00,0.90505,0.9051,0.90505,0.9051,421600000.0
2009-10-27 18:41:00,0.9051,0.9051,0.90505,0.9051,129800000.0
2009-10-27 18:42:00,0.9051,0.90515,0.9051,0.9051,180200000.0
2009-10-27 18:43:00,0.9051,0.9054,0.9051,0.90535,726599999.0
2009-10-27 18:44:00,0.90535,0.90535,0.90515,0.9052,554200001.0
2009-10-27 18:45:00,0.9052,0.9055,0.90515,0.9055,421299999.0
2009-10-27 18:46:00,0.9055,0.90575,0.90525,0.90575,654599999.0
2009-10-27 18:47:00,0.90575,0.90575,0.90545,0.9056,493699999.0
2009-10-27 18:48:00,0.9056,0.9056,0.90545,0.9055,630300002.0
2009-10-27 18:49:00,0.9055,0.9056,0.90535,0.9054,373200000.0
2009-10-27 18:50:00,0.9054,0.90565,0.9054,0.90555,317700000.0
2009-10-27 18:51:00,0.9056,0.9056,0.90535,0.90555,720500001.0
2009-10-27 18:52:00,0.90555,0.9056,0.90545,0.90545,418699999.0
2009-10-27 18:53:00,0.90545,0.90545,0.90515,0.90515,170600000.0
2009-10-27 18:54:00,0.90515,0.90525,0.90495,0.90505,575999998.0
2009-10-27 18:55:00,0.90505,0.90535,0.90485,0.90525,583200000.0
2009-10-27 18:56:00,0.90525,0.90535,0.9052,0.9053,393600000.0
2009-10-27 18:57:00,0.9053,0.90545,0.90525,0.90545,377500000.0
2009-10-27 18:58:00,0.90545,0.9055,0.9053,0.90535,431100001.0
2009-10-27 18:59:00,0.90535,0.90535,0.90525,0.90525,630400000.0
2009-10-27 19:00:00,0.90525,0.9054,0.9052,0.90525,661200000.0
2009-10-27 19:01:00,0.9053,0.90555,0.90525,0.90525,671199998.0
2009-10-27 19:02:00,0.90525,0.90545,0.90525,0.9054,602900000.0
2009-10-27 19:03:00,0.9054,0.9054,0.9052,0.90525,411600000.0
2009-10-27 19:04:00,0.90525,0.9054,0.90525,0.9054,596500000.0
2009-10-27 19:05:00,0.90535,0.9054,0.90525,0.9053,461400000.0
2009-10-27 19:06:00,0.9053,0.9053,0.90485,0.90525,1019800004.0
2009-10-27 19:07:00,0.90525,0.90525,0.9049,0.905,836399999.0
2009-10-27 19:08:00,0.90495,0.90535,0.9048,0.9052,1042300000.0
2009-10-27 19:09:00,0.9052,0.90525,0.905,0.9051,726800000.0
2009-10-27 19:10:00,0.9051,0.9052,0.9051,0.90515,575000002.0
2009-10-27 19:11:00,0.90515,0.9053,0.90505,0.90505,822099997.0
2009-10-27 19:12:00,0.90505,0.9051,0.9048,0.9049,755100000.0
2009-10-27 19:13:00,0.9049,0.905,0.9049,0.90495,374300000.0
2009-10-27 19:14:00,0.90495,0.90495,0.90475,0.90475,645999999.0
2009-10-27 19:15:00,0.90475,0.90495,0.90475,0.9048,749199999.0
2009-10-27 19:16:00,0.90485,0.90485,0.9044,0.90445,677600000.0
2009-10-27 19:17:00,0.90445,0.90455,0.90435,0.9044,798199999.0
2009-10-27 19:18:00,0.9044,0.9045,0.9044,0.9044,378300000.0
2009-10-27 19:19:00,0.9044,0.90465,0.9044,0.90465,982100003.0
2009-10-27 19:20:00,0.90465,0.90475,0.9045,0.9046,967399998.0
2009-10-27 19:21:00,0.9046,0.9046,0.90445,0.90455,815700000.0
2009-10-27 19:22:00,0.90455,0.90475,0.9045,0.9046,620900000.0
2009-10-27 19:23:00,0.9046,0.9047,0.90455,0.90455,811700002.0
2009-10-27 19:24:00,0.90455,0.90465,0.90455,0.90455,557700004.0
2009-10-27 19:25:00,0.90455,0.90455,0.90455,0.90455,394899996.0
2009-10-27 19:26:00,0.90455,0.9046,0.9045,0.9045,426000000.0
2009-10-27 19:27:00,0.9045,0.90455,0.90445,0.90445,694199998.0
2009-10-27 19:28:00,0.90445,0.90455,0.90445,0.90445,915900000.0
2009-10-27 19:29:00,0.90445,0.90455,0.90445,0.9045,535300000.0
2009-10-27 19:30:00,0.9045,0.9046,0.9045,0.9046,383299998.0
2009-10-27 19:31:00,0.9046,0.9049,0.90455,0.9047,429300000.0
2009-10-27 19:32:00,0.9047,0.90475,0.9046,0.9047,150300000.0
2009-10-27 19:33:00,0.9047,0.90475,0.90445,0.90445,422600000.0
2009-10-27 19:34:00,0.90445,0.9046,0.90435,0.9045,442199998.0
2009-10-27 19:35:00,0.90455,0.90465,0.90445,0.9046,561199998.0
2009-10-27 19:36:00,0.90455,0.9046,0.9044,0.9045,553900002.0
2009-10-27 19:37:00,0.9045,0.9045,0.9044,0.9044,405400000.0
2009-10-27 19:38:00,0.9044,0.9044,0.9043,0.9043,543199999.0
2009-10-27 19:39:00,0.90425,0.9043,0.90415,0.9043,447400003.0
2009-10-27 19:40:00,0.9043,0.90435,0.90425,0.9043,289100000.0
2009-10-27 19:41:00,0.9043,0.90445,0.90425,0.90435,725100001.0
2009-10-27 19:42:00,0.9043,0.90455,0.9043,0.90455,708100000.0
2009-10-27 19:43:00,0.90455,0.90455,0.90445,0.90455,776300004.0
2009-10-27 19:44:00,0.90455,0.90455,0.90445,0.90455,158900000.0
2009-10-27 19:45:00,0.90455,0.90455,0.90455,0.90455,75900000.0
2009-10-27 19:46:00,0.90455,0.9047,0.90455,0.9047,240800000.0
2009-10-27 19:47:00,0.9047,0.90485,0.9047,0.90475,230800000.0
2009-10-27 19:48:00,0.9047,0.9047,0.90465,0.9047,283300000.0
2009-10-27 19:49:00,0.9047,0.90485,0.9047,0.90475,346200001.0
2009-10-27 19:50:00,0.90475,0.90475,0.9045,0.90455,309100000.0
2009-10-27 19:51:00,0.90455,0.9047,0.90445,0.90445,206100000.0
2009-10-27 19:52:00,0.90445,0.90465,0.90445,0.9046,349500000.0
2009-10-27 19:53:00,0.9046,0.90465,0.9045,0.9046,216600000.0
2009-10-27 19:54:00,0.9046,0.9046,0.90445,0.90455,148800000.0
2009-10-27 19:55:00,0.90455,0.9046,0.9045,0.9045,149100000.0
2009-10-27 19:56:00,0.9045,0.90455,0.90445,0.9045,221500001.0
2009-10-27 19:57:00,0.9045,0.9046,0.90445,0.9046,468200002.0
2009-10-27 19:58:00,0.9046,0.90475,0.90455,0.90475,301500000.0
2009-10-27 19:59:00,0.90475,0.90485,0.90465,0.90475,283600000.0
2009-10-27 20:00:00,0.9048,0.90485,0.9047,0.9047,298699999.0
2009-10-27 20:01:00,0.90475,0.9049,0.9047,0.9049,231600000.0
2009-10-27 20:02:00,0.90485,0.9049,0.9048,0.90485,288500000.0
2009-10-27 20:03:00,0.90485,0.9049,0.9048,0.9048,240500000.0
2009-10-27 20:04:00,0.9048,0.90485,0.9046,0.90475,281499999.0
2009-10-27 20:05:00,0.90475,0.90475,0.90455,0.90465,547999999.0
2009-10-27 20:06:00,0.90465,0.90475,0.90465,0.90465,232200000.0
2009-10-27 20:07:00,0.9047,0.9047,0.9045,0.90455,379600000.0
2009-10-27 20:08:00,0.90455,0.9046,0.9045,0.9046,65200000.0
2009-10-27 20:09:00,0.90465,0.90475,0.90465,0.90465,290100000.0
2009-10-27 20:10:00,0.9047,0.9048,0.9047,0.9048,323100000.0
2009-10-27 20:11:00,0.9048,0.90485,0.90475,0.90485,210100000.0
2009-10-27 20:12:00,0.90485,0.90485,0.9048,0.9048,192499999.0
2009-10-27 20:13:00,0.9048,0.90485,0.9048,0.90485,218299999.0
2009-10-27 20:14:00,0.9048,0.9049,0.9048,0.90485,251000000.0
2009-10-27 20:15:00,0.90485,0.90485,0.90475,0.9048,236100000.0
2009-10-27 20:16:00,0.9048,0.9048,0.90455,0.9046,357400000.0
2009-10-27 20:17:00,0.9046,0.90465,0.90435,0.90435,477700000.0
2009-10-27 20:18:00,0.9044,0.9044,0.90415,0.90415,490699998.0
2009-10-27 20:19:00,0.9042,0.90435,0.90415,0.9043,130200000.0
2009-10-27 20:20:00,0.9043,0.90435,0.90425,0.90425,352900000.0
2009-10-27 20:21:00,0.90425,0.9043,0.9041,0.90415,524900000.0
2009-10-27 20:22:00,0.90415,0.90415,0.90405,0.9041,528099998.0
2009-10-27 20:23:00,0.9041,0.90415,0.90395,0.904,315599999.0
2009-10-27 20:24:00,0.90395,0.9041,0.90395,0.90405,299500000.0
2009-10-27 20:25:00,0.90405,0.9041,0.90385,0.90385,363700000.0
2009-10-27 20:26:00,0.9039,0.9039,0.90365,0.90365,409800000.0
2009-10-27 20:27:00,0.90365,0.90365,0.90355,0.9036,217500000.0
2009-10-27 20:28:00,0.9036,0.9037,0.90355,0.90355,383500000.0
2009-10-27 20:29:00,0.90355,0.9037,0.9032,0.9032,435400000.0
2009-10-27 20:30:00,0.9032,0.9032,0.90285,0.903,597100001.0
2009-10-27 20:31:00,0.903,0.90315,0.90295,0.90315,298800000.0
2009-10-27 20:32:00,0.90315,0.9032,0.90315,0.90315,361599999.0
2009-10-27 20:33:00,0.90315,0.90315,0.9031,0.9031,277100000.0
2009-10-27 20:34:00,0.9031,0.9032,0.90305,0.90315,544000000.0
2009-10-27 20:35:00,0.90315,0.90315,0.90315,0.90315,82100000.0
2009-10-27 20:36:00,0.90315,0.9032,0.90315,0.90315,212500000.0
2009-10-27 20:37:00,0.90315,0.90315,0.90305,0.9031,413299999.0
2009-10-27 20:38:00,0.9031,0.90315,0.90295,0.903,409600001.0
2009-10-27 20:39:00,0.903,0.903,0.9029,0.9029,172500000.0
2009-10-27 20:40:00,0.9029,0.9031,0.9029,0.9031,399300000.0
2009-10-27 20:41:00,0.9031,0.90315,0.903,0.903,269800000.0
2009-10-27 20:42:00,0.903,0.903,0.90265,0.90265,474600000.0
2009-10-27 20:43:00,0.90265,0.90275,0.90265,0.90265,693200000.0
2009-10-27 20:44:00,0.90265,0.9029,0.9026,0.90285,841200001.0
2009-10-27 20:45:00,0.90285,0.90315,0.90285,0.9029,516199999.0
2009-10-27 20:46:00,0.90295,0.90305,0.9029,0.90295,746800000.0
2009-10-27 20:47:00,0.90295,0.90315,0.9029,0.90295,547700000.0
2009-10-27 20:48:00,0.90295,0.90305,0.90285,0.90305,591000000.0
2009-10-27 20:49:00,0.90305,0.9031,0.90295,0.903,438599999.0
2009-10-27 20:50:00,0.903,0.90315,0.90295,0.90315,967499998.0
2009-10-27 20:51:00,0.90315,0.90315,0.90295,0.903,848299996.0
2009-10-27 20:52:00,0.903,0.9031,0.90295,0.90305,720099996.0
2009-10-27 20:53:00,0.90305,0.9031,0.90305,0.9031,253499998.0
2009-10-27 20:54:00,0.9031,0.9034,0.90305,0.90335,884000000.0
2009-10-27 20:55:00,0.90335,0.9035,0.90335,0.90345,834400000.0
2009-10-27 20:56:00,0.90345,0.90345,0.9033,0.90345,527900000.0
2009-10-27 20:57:00,0.90345,0.90345,0.90325,0.90335,324300000.0
2009-10-27 20:58:00,0.90335,0.9036,0.9033,0.90355,389500000.0
2009-10-27 20:59:00,0.90355,0.90365,0.90355,0.90365,628800000.0
2009-10-27 21:00:00,0.90365,0.90365,0.9036,0.9036,522000000.0
2009-10-27 21:01:00,0.90365,0.9037,0.90355,0.9037,221100000.0
2009-10-27 21:02:00,0.9037,0.90375,0.90365,0.90365,303300000.0
2009-10-27 21:03:00,0.90365,0.9037,0.90345,0.9036,387900000.0
2009-10-27 21:04:00,0.90355,0.90365,0.90345,0.90355,603000000.0
2009-10-27 21:05:00,0.90355,0.9036,0.9035,0.90355,412000000.0
2009-10-27 21:06:00,0.90355,0.9036,0.9035,0.90355,313300000.0
2009-10-27 21:07:00,0.90355,0.9036,0.9035,0.90355,322100000.0
2009-10-27 21:08:00,0.90355,0.90355,0.9034,0.9034,171600000.0
2009-10-27 21:09:00,0.9034,0.9034,0.9033,0.90335,274900000.0
2009-10-27 21:10:00,0.90335,0.90355,0.90335,0.90355,402100000.0
2009-10-27 21:11:00,0.90355,0.9036,0.9033,0.9033,382800000.0
2009-10-27 21:12:00,0.9033,0.9035,0.9032,0.90325,414800000.0
2009-10-27 21:13:00,0.90325,0.9033,0.9032,0.9033,206700000.0
2009-10-27 21:14:00,0.90325,0.90355,0.9032,0.90355,462400000.0
2009-10-27 21:15:00,0.90355,0.90365,0.9035,0.9035,130500000.0
2009-10-27 21:16:00,0.90345,0.9035,0.90345,0.90345,173800000.0
2009-10-27 21:17:00,0.90345,0.90355,0.90345,0.90355,267900000.0
2009-10-27 21:18:00,0.90355,0.90375,0.90355,0.90365,206000000.0
2009-10-27 21:19:00,0.90365,0.90375,0.90365,0.90365,238000000.0
2009-10-27 21:20:00,0.9036,0.9037,0.9036,0.90365,327500000.0
2009-10-27 21:21:00,0.90365,0.90385,0.90365,0.9038,329600000.0
2009-10-27 21:22:00,0.9038,0.9039,0.9038,0.9038,124100000.0
2009-10-27 21:23:00,0.9038,0.9039,0.9037,0.9038,257300000.0
2009-10-27 21:24:00,0.9038,0.90385,0.9038,0.90385,115300000.0
2009-10-27 21:25:00,0.90385,0.9039,0.9038,0.90385,288500000.0
2009-10-27 21:26:00,0.90385,0.90385,0.9038,0.9038,40800000.0
2009-10-27 21:27:00,0.9038,0.90385,0.90355,0.9036,423400000.0
2009-10-27 21:28:00,0.90365,0.9037,0.9035,0.90355,336100000.0
2009-10-27 21:29:00,0.9035,0.9036,0.9034,0.90355,357700000.0
2009-10-27 21:30:00,0.90355,0.90355,0.90325,0.90325,310000000.0
2009-10-27 21:31:00,0.9033,0.90335,0.9032,0.9032,369800003.0
2009-10-27 21:32:00,0.9032,0.90325,0.90315,0.9032,338500001.0
2009-10-27 21:33:00,0.9032,0.9032,0.903,0.9031,576099996.0
2009-10-27 21:34:00,0.90315,0.9032,0.90305,0.9031,584800000.0
2009-10-27 21:35:00,0.9031,0.9031,0.90305,0.90305,699900000.0
2009-10-27 21:36:00,0.90305,0.9031,0.90305,0.9031,690299986.0
2009-10-27 21:37:00,0.9031,0.90325,0.90305,0.90315,452599999.0
2009-10-27 21:38:00,0.90315,0.90315,0.90315,0.90315,48800000.0
2009-10-27 21:39:00,0.90315,0.9032,0.90305,0.90305,498000001.0
2009-10-27 21:40:00,0.90305,0.9031,0.90295,0.903,545899993.0
2009-10-27 21:41:00,0.903,0.90305,0.90295,0.90305,341999999.0
2009-10-27 21:42:00,0.90305,0.90305,0.90295,0.903,330800001.0
2009-10-27 21:43:00,0.903,0.9032,0.903,0.90315,974499998.0
2009-10-27 21:44:00,0.90315,0.9032,0.9031,0.9031,1088500005.0
2009-10-27 21:45:00,0.90305,0.90325,0.90305,0.90315,572300000.0
2009-10-27 21:46:00,0.90315,0.9032,0.9031,0.90315,430500000.0
2009-10-27 21:47:00,0.90315,0.9032,0.9031,0.90315,582900001.0
2009-10-27 21:48:00,0.9032,0.9033,0.9031,0.90325,310799996.0
2009-10-27 21:49:00,0.90325,0.9033,0.9032,0.9032,415300000.0
2009-10-27 21:50:00,0.9032,0.90325,0.9032,0.90325,361000000.0
2009-10-27 21:51:00,0.90325,0.90335,0.90325,0.90325,651700000.0
2009-10-27 21:52:00,0.90325,0.90335,0.90315,0.9032,375599999.0
2009-10-27 21:53:00,0.9032,0.90335,0.9032,0.90325,450600000.0
2009-10-27 21:54:00,0.90325,0.90355,0.90325,0.90345,294100000.0
2009-10-27 21:55:00,0.90345,0.90365,0.9034,0.90345,541500001.0
2009-10-27 21:56:00,0.90345,0.90365,0.90345,0.9035,826300002.0
2009-10-27 21:57:00,0.90355,0.9036,0.9035,0.9035,958400003.0
2009-10-27 21:58:00,0.90355,0.9036,0.90345,0.90355,578100002.0
2009-10-27 21:59:00,0.90355,0.90365,0.90345,0.90345,712100001.0
2009-10-27 22:00:00,0.90345,0.9035,0.9034,0.9034,316200000.0
2009-10-27 22:01:00,0.9034,0.9035,0.9034,0.90345,139000000.0
2009-10-27 22:02:00,0.90345,0.9035,0.90345,0.9035,155600000.0
2009-10-27 22:03:00,0.9035,0.90355,0.9035,0.9035,436700000.0
2009-10-27 22:04:00,0.9035,0.90355,0.9035,0.90355,223200000.0
2009-10-27 22:05:00,0.90355,0.90355,0.90345,0.90345,253000000.0
2009-10-27 22:06:00,0.90345,0.90355,0.90345,0.90345,438500000.0
2009-10-27 22:07:00,0.90345,0.9035,0.90345,0.90345,96200000.0
2009-10-27 22:08:00,0.90345,0.90345,0.90335,0.90335,446800000.0
2009-10-27 22:09:00,0.90335,0.90335,0.90325,0.90335,277600000.0
2009-10-27 22:10:00,0.90335,0.9034,0.90335,0.90335,367100000.0
2009-10-27 22:11:00,0.90335,0.90345,0.90335,0.90345,97000000.0
2009-10-27 22:12:00,0.90345,0.9035,0.90345,0.90345,80100000.0
2009-10-27 22:13:00,0.90345,0.90345,0.90345,0.90345,63200000.0
2009-10-27 22:14:00,0.90345,0.9035,0.90345,0.9035,102800000.0
2009-10-27 22:15:00,0.9035,0.9035,0.9034,0.90345,143600000.0
2009-10-27 22:16:00,0.90345,0.90355,0.90335,0.9035,232300000.0
2009-10-27 22:17:00,0.90355,0.90365,0.90345,0.9036,306200000.0
2009-10-27 22:18:00,0.9036,0.9036,0.90345,0.90345,135500000.0
2009-10-27 22:19:00,0.90345,0.9035,0.90345,0.9035,164800000.0
2009-10-27 22:20:00,0.9035,0.9035,0.90345,0.9035,99400000.0
2009-10-27 22:21:00,0.9035,0.9035,0.9035,0.9035,315400000.0
2009-10-27 22:22:00,0.9035,0.90355,0.90345,0.90355,316000000.0
2009-10-27 22:23:00,0.90355,0.90355,0.90345,0.90345,730700000.0
2009-10-27 22:24:00,0.90345,0.9035,0.90345,0.9035,635500000.0
2009-10-27 22:25:00,0.9035,0.9035,0.9034,0.90345,329900000.0
2009-10-27 22:26:00,0.90345,0.90355,0.9034,0.9035,241600000.0
2009-10-27 22:27:00,0.9035,0.9035,0.90345,0.90345,112200000.0
2009-10-27 22:28:00,0.90345,0.90345,0.9034,0.90345,105700000.0
2009-10-27 22:29:00,0.90345,0.9035,0.9034,0.9034,278400000.0
2009-10-27 22:30:00,0.9035,0.9036,0.9035,0.90355,205400000.0
2009-10-27 22:31:00,0.90355,0.9036,0.90355,0.90355,175100000.0
2009-10-27 22:32:00,0.90355,0.9036,0.90355,0.9036,311500000.0
2009-10-27 22:33:00,0.9036,0.90365,0.9035,0.9035,218700000.0
2009-10-27 22:34:00,0.9035,0.90355,0.90345,0.90345,411500000.0
2009-10-27 22:35:00,0.90345,0.9035,0.9034,0.90345,464400000.0
2009-10-27 22:36:00,0.90345,0.9035,0.90345,0.9035,277000000.0
2009-10-27 22:37:00,0.9035,0.9035,0.90345,0.90345,87300000.0
2009-10-27 22:38:00,0.90345,0.90355,0.90345,0.9035,143700000.0
2009-10-27 22:39:00,0.9035,0.9035,0.9035,0.9035,77500000.0
2009-10-27 22:40:00,0.90355,0.90365,0.90355,0.90365,168200000.0
2009-10-27 22:41:00,0.9036,0.90365,0.9036,0.90365,95400000.0
2009-10-27 22:42:00,0.90365,0.9037,0.9036,0.9037,80700000.0
2009-10-27 22:43:00,0.9037,0.9037,0.90355,0.9037,168600000.0
2009-10-27 22:44:00,0.9037,0.90375,0.90365,0.9037,229299999.0
2009-10-27 22:45:00,0.9037,0.9038,0.9037,0.90375,127800000.0
2009-10-27 22:46:00,0.90375,0.90375,0.9036,0.90365,168300000.0
2009-10-27 22:47:00,0.9037,0.9038,0.90365,0.9038,103000000.0
2009-10-27 22:48:00,0.9038,0.90385,0.90375,0.9038,333599998.0
2009-10-27 22:49:00,0.9037,0.9038,0.9037,0.90375,224000000.0
2009-10-27 22:50:00,0.9037,0.90375,0.90365,0.90365,245000000.0
2009-10-27 22:51:00,0.90365,0.9038,0.9035,0.9038,498500001.0
2009-10-27 22:52:00,0.90385,0.90385,0.9037,0.90375,259200000.0
2009-10-27 22:53:00,0.90375,0.9038,0.90375,0.9038,273000000.0
2009-10-27 22:54:00,0.9038,0.90385,0.90375,0.90375,121600000.0
2009-10-27 22:55:00,0.90375,0.9039,0.9037,0.90375,495200000.0
2009-10-27 22:56:00,0.9038,0.90385,0.9037,0.9038,92100000.0
2009-10-27 22:57:00,0.90385,0.90395,0.90385,0.9039,314500000.0
2009-10-27 22:58:00,0.9039,0.9041,0.9039,0.904,448700000.0
2009-10-27 22:59:00,0.904,0.9043,0.904,0.9043,195300000.0
2009-10-27 23:00:00,0.90425,0.9043,0.90405,0.90405,42000000.0
2009-10-27 23:01:00,0.90405,0.9041,0.90405,0.90405,96300000.0
2009-10-27 23:02:00,0.9038,0.90405,0.9038,0.904,11700000.0
2009-10-27 23:03:00,0.9041,0.90415,0.9041,0.90415,41100000.0
2009-10-27 23:04:00,0.90415,0.90415,0.904,0.9041,26200000.0
2009-10-27 23:05:00,0.9041,0.9041,0.904,0.9041,24700000.0
2009-10-27 23:06:00,0.9041,0.90415,0.904,0.90415,38700000.0
2009-10-27 23:07:00,0.90415,0.9043,0.9041,0.90425,53100000.0
2009-10-27 23:08:00,0.9043,0.90435,0.90405,0.9041,48900000.0
2009-10-27 23:09:00,0.9041,0.90415,0.90405,0.90415,12200000.0
2009-10-27 23:10:00,0.9041,0.9041,0.90395,0.90395,57000000.0
2009-10-27 23:11:00,0.90395,0.90405,0.90395,0.90395,45100000.0
2009-10-27 23:12:00,0.904,0.904,0.9038,0.904,39400000.0
2009-10-27 23:13:00,0.904,0.90405,0.9035,0.90375,54800000.0
2009-10-27 23:14:00,0.9038,0.90395,0.9038,0.90385,62100000.0
2009-10-27 23:15:00,0.90385,0.9039,0.9037,0.90375,114300000.0
2009-10-27 23:16:00,0.90375,0.90395,0.90375,0.90395,129300000.0
2009-10-27 23:17:00,0.90395,0.9041,0.9039,0.90395,91400000.0
2009-10-27 23:18:00,0.9039,0.9041,0.9039,0.90405,51000000.0
2009-10-27 23:19:00,0.90405,0.9041,0.90405,0.90405,23200000.0
2009-10-27 23:20:00,0.90405,0.90405,0.904,0.904,25300000.0
2009-10-27 23:21:00,0.90395,0.90395,0.90385,0.90385,19700000.0
2009-10-27 23:22:00,0.90385,0.9039,0.90375,0.90385,60200000.0
2009-10-27 23:23:00,0.90385,0.90385,0.9036,0.9038,122100000.0
2009-10-27 23:24:00,0.90375,0.90385,0.9036,0.90375,93400000.0
2009-10-27 23:25:00,0.90375,0.90375,0.9036,0.9036,37700000.0
2009-10-27 23:26:00,0.90365,0.904,0.90355,0.90395,145100000.0
2009-10-27 23:27:00,0.90395,0.90405,0.90395,0.904,108400000.0
2009-10-27 23:28:00,0.904,0.90405,0.9039,0.90405,43300000.0
2009-10-27 23:29:00,0.9041,0.90425,0.9041,0.9041,47700000.0
2009-10-27 23:30:00,0.9041,0.90415,0.90405,0.9041,28600000.0
2009-10-27 23:31:00,0.9041,0.9041,0.90395,0.904,81600000.0
2009-10-27 23:32:00,0.904,0.9041,0.90395,0.90395,54600000.0
2009-10-27 23:33:00,0.90395,0.90395,0.9039,0.9039,42200000.0
2009-10-27 23:34:00,0.90385,0.904,0.90385,0.904,46900000.0
2009-10-27 23:35:00,0.90395,0.904,0.90395,0.904,117400000.0
2009-10-27 23:36:00,0.90395,0.904,0.90395,0.904,66000000.0
2009-10-27 23:37:00,0.904,0.904,0.90385,0.90395,145600000.0
2009-10-27 23:38:00,0.90395,0.9044,0.90395,0.9042,223640000.0
2009-10-27 23:39:00,0.90435,0.90455,0.904,0.904,201100000.0
2009-10-27 23:40:00,0.90405,0.9041,0.9037,0.9038,66900000.0
2009-10-27 23:41:00,0.90385,0.9041,0.90385,0.9041,29600000.0
2009-10-27 23:42:00,0.9042,0.9042,0.904,0.90405,91800000.0
2009-10-27 23:43:00,0.90405,0.9041,0.90405,0.9041,20600000.0
2009-10-27 23:44:00,0.9041,0.9042,0.9041,0.9042,38000000.0
2009-10-27 23:45:00,0.9042,0.9044,0.90415,0.90425,190700000.0
2009-10-27 23:46:00,0.90425,0.90445,0.90395,0.90405,193800000.0
2009-10-27 23:47:00,0.90405,0.90405,0.904,0.904,81400000.0
2009-10-27 23:48:00,0.904,0.904,0.904,0.904,79400000.0
2009-10-27 23:49:00,0.904,0.904,0.904,0.904,61300000.0
2009-10-27 23:50:00,0.904,0.9041,0.904,0.9041,39900000.0
2009-10-27 23:51:00,0.90405,0.90405,0.904,0.904,19400000.0
2009-10-27 23:52:00,0.904,0.904,0.904,0.904,57200000.0
2009-10-27 23:53:00,0.904,0.9042,0.904,0.90415,25500000.0
2009-10-27 23:54:00,0.90415,0.90425,0.90415,0.9042,25000000.0
2009-10-27 23:55:00,0.90415,0.90415,0.90415,0.90415,6500000.0
2009-10-27 23:56:00,0.90415,0.9042,0.90415,0.90415,32400000.0
2009-10-27 23:57:00,0.9042,0.90425,0.90405,0.9042,239800000.0
2009-10-27 23:58:00,0.90415,0.9044,0.90415,0.9042,138600000.0
2009-10-27 23:59:00,0.9042,0.9045,0.9041,0.9045,108300000.0
2009-10-28 00:00:00,0.9045,0.9045,0.9043,0.9043,164700000.0
2009-10-28 00:01:00,0.9043,0.90435,0.9041,0.90425,219900000.0
2009-10-28 00:02:00,0.90425,0.90435,0.90425,0.9043,29100000.0
2009-10-28 00:03:00,0.9043,0.90435,0.90425,0.9043,86800000.0
2009-10-28 00:04:00,0.9043,0.90435,0.90425,0.90435,76100000.0
2009-10-28 00:05:00,0.90435,0.90435,0.90415,0.9042,47200000.0
2009-10-28 00:06:00,0.9042,0.90425,0.9042,0.90425,11500000.0
2009-10-28 00:07:00,0.9042,0.9042,0.9042,0.9042,90000000.0
2009-10-28 00:08:00,0.9042,0.90425,0.9042,0.90425,88000000.0
2009-10-28 00:09:00,0.90425,0.90425,0.90405,0.90405,182100000.0
2009-10-28 00:10:00,0.9041,0.90415,0.90405,0.9041,196000000.0
2009-10-28 00:11:00,0.9041,0.9041,0.904,0.90405,59600000.0
2009-10-28 00:12:00,0.904,0.9041,0.904,0.90405,135000000.0
2009-10-28 00:13:00,0.90405,0.90415,0.904,0.9041,256400000.0
2009-10-28 00:14:00,0.9041,0.90415,0.90405,0.90415,177100000.0
2009-10-28 00:15:00,0.90415,0.9043,0.90415,0.90425,278000000.0
2009-10-28 00:16:00,0.90425,0.90435,0.90425,0.90425,82500000.0
2009-10-28 00:17:00,0.90425,0.90425,0.90415,0.90415,144500000.0
2009-10-28 00:18:00,0.90415,0.90425,0.90415,0.90425,122900000.0
2009-10-28 00:19:00,0.90425,0.90425,0.9042,0.9042,105100000.0
2009-10-28 00:20:00,0.90425,0.9044,0.90425,0.90425,187900000.0
2009-10-28 00:21:00,0.90425,0.9043,0.90425,0.9043,7000000.0
2009-10-28 00:22:00,0.90425,0.90425,0.90425,0.90425,32200000.0
2009-10-28 00:23:00,0.90425,0.9043,0.90425,0.9043,44300000.0
2009-10-28 00:24:00,0.9043,0.9043,0.9042,0.9042,120000000.0
2009-10-28 00:25:00,0.9042,0.9042,0.9042,0.9042,21100000.0
2009-10-28 00:26:00,0.9042,0.90425,0.90415,0.90415,127400000.0
2009-10-28 00:27:00,0.90415,0.90415,0.90415,0.90415,24000000.0
2009-10-28 00:28:00,0.90415,0.9042,0.90415,0.9042,11300000.0
2009-10-28 00:29:00,0.90425,0.9043,0.9042,0.9042,229400000.0
2009-10-28 00:30:00,0.9042,0.9042,0.9042,0.9042,204600000.0
2009-10-28 00:31:00,0.9042,0.90425,0.9042,0.90425,140400000.0
2009-10-28 00:32:00,0.90425,0.90425,0.90415,0.9042,301800000.0
2009-10-28 00:33:00,0.90415,0.9042,0.90415,0.9042,310300000.0
2009-10-28 00:34:00,0.9042,0.90425,0.9041,0.90425,192000000.0
2009-10-28 00:35:00,0.9042,0.90425,0.9042,0.9042,92800000.0
2009-10-28 00:36:00,0.9042,0.90425,0.9042,0.90425,117400000.0
2009-10-28 00:37:00,0.90425,0.9043,0.9041,0.9042,193500000.0
2009-10-28 00:38:00,0.90425,0.90435,0.9042,0.9043,163100000.0
2009-10-28 00:39:00,0.9043,0.90435,0.9042,0.90435,397200000.0
2009-10-28 00:40:00,0.9043,0.9043,0.9042,0.90425,234300000.0
2009-10-28 00:41:00,0.90425,0.90425,0.9042,0.9042,297000000.0
2009-10-28 00:42:00,0.90425,0.90425,0.90415,0.9042,129000000.0
2009-10-28 00:43:00,0.9042,0.90425,0.9042,0.9042,38600000.0
2009-10-28 00:44:00,0.9042,0.90425,0.9042,0.9042,86300000.0
2009-10-28 00:45:00,0.9042,0.90425,0.9042,0.9042,108600000.0
2009-10-28 00:46:00,0.9042,0.9043,0.90415,0.9042,325300000.0
2009-10-28 00:47:00,0.9042,0.90425,0.90415,0.90425,196300000.0
2009-10-28 00:48:00,0.9042,0.90425,0.9041,0.9041,118600000.0
2009-10-28 00:49:00,0.9041,0.90425,0.9041,0.90415,185100000.0
2009-10-28 00:50:00,0.90415,0.90425,0.90405,0.90415,351400000.0
2009-10-28 00:51:00,0.90415,0.9043,0.90415,0.90425,161500000.0
2009-10-28 00:52:00,0.90425,0.90425,0.9042,0.9042,89600000.0
2009-10-28 00:53:00,0.9042,0.90425,0.90415,0.9042,118000000.0
2009-10-28 00:54:00,0.9042,0.90425,0.9042,0.9042,99100000.0
2009-10-28 00:55:00,0.9042,0.90425,0.90415,0.9042,250300000.0
2009-10-28 00:56:00,0.90425,0.90425,0.90415,0.9042,41300000.0
2009-10-28 00:57:00,0.9042,0.9042,0.90415,0.90415,86800000.0
2009-10-28 00:58:00,0.90415,0.9042,0.90415,0.9042,35000000.0
2009-10-28 00:59:00,0.9042,0.90425,0.90415,0.90415,77000000.0
2009-10-28 01:00:00,0.90415,0.9042,0.90405,0.9042,208300000.0
2009-10-28 01:01:00,0.9042,0.90435,0.9042,0.9043,116500000.0
2009-10-28 01:02:00,0.9043,0.9043,0.9043,0.9043,6600000.0
2009-10-28 01:03:00,0.9043,0.9043,0.90425,0.9043,38100000.0
2009-10-28 01:04:00,0.90425,0.90425,0.90425,0.90425,85900000.0
2009-10-28 01:05:00,0.9043,0.9043,0.9042,0.90425,141500000.0
2009-10-28 01:06:00,0.90425,0.9043,0.9042,0.90425,47800000.0
2009-10-28 01:07:00,0.90425,0.90425,0.9042,0.9042,74800000.0
2009-10-28 01:08:00,0.9042,0.9042,0.9041,0.9041,47100000.0
2009-10-28 01:09:00,0.904,0.9041,0.904,0.9041,261400000.0
2009-10-28 01:10:00,0.9041,0.9041,0.90385,0.90385,309300000.0
2009-10-28 01:11:00,0.90385,0.90385,0.9038,0.9038,22900000.0
2009-10-28 01:12:00,0.9038,0.9038,0.9038,0.9038,10800000.0
2009-10-28 01:13:00,0.9038,0.90385,0.9038,0.90385,37800000.0
2009-10-28 01:14:00,0.90385,0.9039,0.90375,0.90385,199800000.0
2009-10-28 01:15:00,0.90385,0.90395,0.90385,0.90395,238800000.0
2009-10-28 01:16:00,0.9039,0.9039,0.9038,0.90385,151900000.0
2009-10-28 01:17:00,0.90385,0.9039,0.90385,0.9039,35800000.0
2009-10-28 01:18:00,0.9039,0.9039,0.90385,0.9039,28800000.0
2009-10-28 01:19:00,0.9039,0.9039,0.9038,0.90385,206100000.0
2009-10-28 01:20:00,0.90385,0.9039,0.90385,0.9039,169400000.0
2009-10-28 01:21:00,0.9039,0.9039,0.9039,0.9039,78200000.0
2009-10-28 01:22:00,0.9039,0.9039,0.9039,0.9039,34400000.0
2009-10-28 01:23:00,0.9039,0.90395,0.9039,0.90395,51400000.0
2009-10-28 01:24:00,0.90395,0.90395,0.9039,0.9039,85000000.0
2009-10-28 01:25:00,0.9039,0.9039,0.9039,0.9039,20800000.0
2009-10-28 01:26:00,0.9039,0.9039,0.9039,0.9039,20900000.0
2009-10-28 01:27:00,0.9039,0.9039,0.90385,0.9039,184400000.0
2009-10-28 01:28:00,0.9039,0.9039,0.9038,0.9038,209200000.0
2009-10-28 01:29:00,0.9038,0.9039,0.9038,0.9038,224200000.0
2009-10-28 01:30:00,0.9038,0.90385,0.9038,0.90385,107300000.0
2009-10-28 01:31:00,0.9038,0.90385,0.90375,0.9038,430100000.0
2009-10-28 01:32:00,0.9038,0.9041,0.9038,0.9041,375600000.0
2009-10-28 01:33:00,0.9041,0.90425,0.9041,0.90425,78800000.0
2009-10-28 01:34:00,0.90425,0.9043,0.90425,0.9043,117500000.0
2009-10-28 01:35:00,0.9043,0.9043,0.9042,0.9042,154900000.0
2009-10-28 01:36:00,0.9042,0.9042,0.90405,0.90405,324900000.0
2009-10-28 01:37:00,0.90405,0.90405,0.90395,0.90395,244700000.0
2009-10-28 01:38:00,0.90395,0.90395,0.9039,0.9039,107500000.0
2009-10-28 01:39:00,0.90395,0.90395,0.9039,0.90395,108300000.0
2009-10-28 01:40:00,0.90395,0.904,0.90395,0.90395,292899997.0
2009-10-28 01:41:00,0.90395,0.90405,0.90395,0.90405,105600000.0
2009-10-28 01:42:00,0.90405,0.9041,0.90405,0.90405,370300000.0
2009-10-28 01:43:00,0.90405,0.90405,0.90395,0.90395,65400000.0
2009-10-28 01:44:00,0.90395,0.90395,0.90395,0.90395,142100000.0
2009-10-28 01:45:00,0.9039,0.9039,0.90345,0.90355,452500000.0
2009-10-28 01:46:00,0.90355,0.90355,0.90335,0.90345,250000000.0
2009-10-28 01:47:00,0.90345,0.90345,0.9034,0.90345,36800000.0
2009-10-28 01:48:00,0.90345,0.90345,0.9034,0.90345,28800000.0
2009-10-28 01:49:00,0.90345,0.90345,0.9034,0.9034,80400000.0
2009-10-28 01:50:00,0.9034,0.90345,0.9034,0.90345,111400000.0
2009-10-28 01:51:00,0.90345,0.90345,0.9034,0.9034,10000000.0
2009-10-28 01:52:00,0.9034,0.90355,0.9034,0.9035,70900000.0
2009-10-28 01:53:00,0.9035,0.9035,0.90345,0.90345,12800000.0
2009-10-28 01:54:00,0.90345,0.90345,0.90335,0.9034,276400000.0
2009-10-28 01:55:00,0.9034,0.90345,0.9034,0.90345,117600000.0
2009-10-28 01:56:00,0.9035,0.90365,0.9035,0.90365,194200000.0
2009-10-28 01:57:00,0.90365,0.9038,0.90365,0.9037,188000000.0
2009-10-28 01:58:00,0.90375,0.90385,0.9037,0.9038,63500000.0
2009-10-28 01:59:00,0.9038,0.90385,0.9038,0.90385,121400000.0
2009-10-28 02:00:00,0.90385,0.9039,0.9036,0.9036,639800000.0
2009-10-28 02:01:00,0.9036,0.9036,0.9035,0.9036,445900000.0
2009-10-28 02:02:00,0.9036,0.90365,0.90355,0.90355,255700000.0
2009-10-28 02:03:00,0.90355,0.90355,0.9035,0.90355,194300000.0
2009-10-28 02:04:00,0.90355,0.90375,0.90355,0.90375,177900000.0
2009-10-28 02:05:00,0.90375,0.90375,0.90375,0.90375,80600000.0
2009-10-28 02:06:00,0.90375,0.9038,0.9037,0.9038,64100000.0
2009-10-28 02:07:00,0.9038,0.9038,0.9037,0.90375,252000000.0
2009-10-28 02:08:00,0.90375,0.90395,0.90375,0.90395,172800000.0
2009-10-28 02:09:00,0.9041,0.90435,0.904,0.904,593400000.0
2009-10-28 02:10:00,0.90405,0.90415,0.90395,0.90395,431700000.0
2009-10-28 02:11:00,0.90395,0.90405,0.90395,0.90405,315500000.0
2009-10-28 02:12:00,0.904,0.90405,0.904,0.90405,204100000.0
2009-10-28 02:13:00,0.90405,0.90415,0.904,0.90405,220800000.0
2009-10-28 02:14:00,0.90405,0.90405,0.904,0.904,92900000.0
2009-10-28 02:15:00,0.904,0.90405,0.90395,0.904,268300000.0
2009-10-28 02:16:00,0.904,0.90405,0.90395,0.904,276600000.0
2009-10-28 02:17:00,0.904,0.90405,0.90385,0.9039,360600000.0
2009-10-28 02:18:00,0.904,0.90415,0.9039,0.90395,370300000.0
2009-10-28 02:19:00,0.904,0.9041,0.90395,0.90405,277800000.0
2009-10-28 02:20:00,0.90405,0.90415,0.904,0.90405,481000000.0
2009-10-28 02:21:00,0.90405,0.9041,0.90405,0.90405,1005000002.0
2009-10-28 02:22:00,0.90405,0.90415,0.90395,0.90415,731999999.0
2009-10-28 02:23:00,0.90405,0.90415,0.904,0.90405,849200000.0
2009-10-28 02:24:00,0.90405,0.90415,0.904,0.90415,443100000.0
2009-10-28 02:25:00,0.9041,0.9041,0.90385,0.90395,440300000.0
2009-10-28 02:26:00,0.90395,0.904,0.90395,0.90395,316400000.0
2009-10-28 02:27:00,0.90395,0.9041,0.90395,0.904,433300000.0
2009-10-28 02:28:00,0.904,0.90405,0.904,0.904,332300000.0
2009-10-28 02:29:00,0.90405,0.90405,0.90395,0.904,249400000.0
2009-10-28 02:30:00,0.90405,0.9041,0.9039,0.90395,625500000.0
2009-10-28 02:31:00,0.90395,0.9041,0.9039,0.90405,325899999.0
2009-10-28 02:32:00,0.90405,0.9041,0.90405,0.90405,437000000.0
2009-10-28 02:33:00,0.90405,0.9041,0.904,0.9041,340900000.0
2009-10-28 02:34:00,0.9041,0.9043,0.90405,0.90425,880400000.0
2009-10-28 02:35:00,0.9043,0.9043,0.904,0.90405,1359600000.0
2009-10-28 02:36:00,0.90405,0.9042,0.904,0.9041,846800000.0
2009-10-28 02:37:00,0.9041,0.9041,0.9039,0.904,592400000.0
2009-10-28 02:38:00,0.904,0.9041,0.904,0.9041,477700000.0
2009-10-28 02:39:00,0.9041,0.90415,0.904,0.90405,341500000.0
2009-10-28 02:40:00,0.90405,0.9041,0.90395,0.90405,240200000.0
2009-10-28 02:41:00,0.90405,0.90405,0.90395,0.904,129300000.0
2009-10-28 02:42:00,0.904,0.90405,0.9039,0.90395,356500000.0
2009-10-28 02:43:00,0.90395,0.90425,0.90395,0.9041,587899996.0
2009-10-28 02:44:00,0.9041,0.90415,0.90395,0.904,1171000000.0
2009-10-28 02:45:00,0.904,0.9041,0.90375,0.90375,614200000.0
2009-10-28 02:46:00,0.9038,0.9039,0.9038,0.9038,708200000.0
2009-10-28 02:47:00,0.90385,0.9039,0.90375,0.9039,347000000.0
2009-10-28 02:48:00,0.90395,0.90415,0.90385,0.90405,440300000.0
2009-10-28 02:49:00,0.9041,0.90425,0.90385,0.90425,583000000.0
2009-10-28 02:50:00,0.9043,0.90465,0.90425,0.90465,839039999.0
2009-10-28 02:51:00,0.9046,0.90475,0.9044,0.90455,692500000.0
2009-10-28 02:52:00,0.90455,0.9047,0.90435,0.90465,706399999.0
2009-10-28 02:53:00,0.9046,0.90525,0.9046,0.90505,825699999.0
2009-10-28 02:54:00,0.90495,0.90555,0.90495,0.90555,595800000.0
2009-10-28 02:55:00,0.90555,0.90575,0.90545,0.90545,740200000.0
2009-10-28 02:56:00,0.9054,0.9057,0.9054,0.9057,459400000.0
2009-10-28 02:57:00,0.9057,0.9057,0.9053,0.9054,544200000.0
2009-10-28 02:58:00,0.9054,0.90545,0.90525,0.9054,439400000.0
2009-10-28 02:59:00,0.90535,0.90535,0.90515,0.9052,404000000.0
2009-10-28 03:00:00,0.9052,0.9053,0.9052,0.90525,302800000.0
2009-10-28 03:01:00,0.9052,0.9054,0.9052,0.9054,448800000.0
2009-10-28 03:02:00,0.9054,0.9054,0.90515,0.90525,482900000.0
2009-10-28 03:03:00,0.90525,0.9055,0.90525,0.90545,338600000.0
2009-10-28 03:04:00,0.9055,0.9055,0.9054,0.90545,388600000.0
2009-10-28 03:05:00,0.90545,0.9055,0.9053,0.90535,286300000.0
2009-10-28 03:06:00,0.90535,0.9056,0.90525,0.90555,513300000.0
2009-10-28 03:07:00,0.90555,0.90575,0.90555,0.9057,457200000.0
2009-10-28 03:08:00,0.9057,0.9059,0.9057,0.9059,535000000.0
2009-10-28 03:09:00,0.9059,0.9062,0.9058,0.9062,534000000.0
2009-10-28 03:10:00,0.9062,0.90635,0.90615,0.9063,347300000.0
2009-10-28 03:11:00,0.90625,0.9063,0.90585,0.9061,684800000.0
2009-10-28 03:12:00,0.90615,0.90635,0.90605,0.9062,709600000.0
2009-10-28 03:13:00,0.9062,0.9062,0.906,0.9062,489000000.0
2009-10-28 03:14:00,0.90615,0.9062,0.90605,0.90605,263900000.0
2009-10-28 03:15:00,0.90605,0.9061,0.9054,0.90565,319100000.0
2009-10-28 03:16:00,0.9057,0.9058,0.9053,0.9054,456000000.0
2009-10-28 03:17:00,0.9054,0.90545,0.90525,0.9053,352600000.0
2009-10-28 03:18:00,0.9053,0.90535,0.9053,0.90535,497900000.0
2009-10-28 03:19:00,0.90535,0.90545,0.9053,0.90535,341000000.0
2009-10-28 03:20:00,0.90535,0.9057,0.9053,0.90565,449100000.0
2009-10-28 03:21:00,0.90565,0.9058,0.90535,0.90545,577500000.0
2009-10-28 03:22:00,0.9055,0.9055,0.9054,0.90545,260600000.0
2009-10-28 03:23:00,0.90545,0.9055,0.90545,0.9055,66400000.0
2009-10-28 03:24:00,0.9055,0.9055,0.90515,0.9052,503700000.0
2009-10-28 03:25:00,0.9052,0.9053,0.9052,0.90525,404000000.0
2009-10-28 03:26:00,0.90525,0.90525,0.90515,0.90525,105500000.0
2009-10-28 03:27:00,0.90525,0.90545,0.90515,0.9054,386400000.0
2009-10-28 03:28:00,0.90545,0.9055,0.90525,0.90545,368100000.0
2009-10-28 03:29:00,0.9054,0.9054,0.9051,0.9052,328600000.0
2009-10-28 03:30:00,0.9052,0.90525,0.90515,0.90525,161400000.0
2009-10-28 03:31:00,0.90525,0.90545,0.90525,0.9054,384700000.0
2009-10-28 03:32:00,0.90545,0.90545,0.90545,0.90545,403200000.0
2009-10-28 03:33:00,0.90545,0.90545,0.90525,0.90525,819600000.0
2009-10-28 03:34:00,0.90525,0.90525,0.90525,0.90525,252100000.0
2009-10-28 03:35:00,0.90525,0.90525,0.90525,0.90525,108500000.0
2009-10-28 03:36:00,0.90525,0.90525,0.9052,0.90525,171900000.0
2009-10-28 03:37:00,0.90525,0.90525,0.90525,0.90525,62400000.0
2009-10-28 03:38:00,0.90525,0.90545,0.90525,0.90545,373600000.0
2009-10-28 03:39:00,0.90545,0.90545,0.9054,0.90545,173800000.0
2009-10-28 03:40:00,0.90545,0.9055,0.90545,0.90545,370200000.0
2009-10-28 03:41:00,0.90545,0.9055,0.9054,0.90545,582500000.0
2009-10-28 03:42:00,0.90545,0.90555,0.90545,0.90555,513700000.0
2009-10-28 03:43:00,0.90555,0.90555,0.90545,0.9055,466600000.0
2009-10-28 03:44:00,0.9055,0.9056,0.9055,0.9056,240600000.0
2009-10-28 03:45:00,0.9056,0.90565,0.90555,0.90555,101000000.0
2009-10-28 03:46:00,0.90555,0.90555,0.90555,0.90555,430000000.0
2009-10-28 03:47:00,0.9055,0.90555,0.90545,0.9055,714100000.0
2009-10-28 03:48:00,0.9055,0.9055,0.90545,0.9055,535800000.0
2009-10-28 03:49:00,0.9055,0.90555,0.9055,0.9055,185300000.0
2009-10-28 03:50:00,0.9055,0.9055,0.9055,0.9055,10400000.0
2009-10-28 03:51:00,0.9055,0.9055,0.90535,0.90535,73600000.0
2009-10-28 03:52:00,0.90535,0.9055,0.90535,0.9055,277600001.0
2009-10-28 03:53:00,0.9055,0.90555,0.9055,0.90555,87900000.0
2009-10-28 03:54:00,0.90555,0.90555,0.90545,0.9055,369000000.0
2009-10-28 03:55:00,0.9055,0.9055,0.9055,0.9055,76400000.0
2009-10-28 03:56:00,0.9055,0.90565,0.9055,0.9056,472600000.0
2009-10-28 03:57:00,0.9056,0.90565,0.9056,0.9056,276200000.0
2009-10-28 03:58:00,0.9056,0.9058,0.9056,0.90575,401000000.0
2009-10-28 03:59:00,0.90575,0.90585,0.90575,0.90585,191599999.0
2009-10-28 04:00:00,0.90575,0.9058,0.90565,0.90575,278600000.0
2009-10-28 04:01:00,0.90575,0.9058,0.9057,0.9058,518200000.0
2009-10-28 04:02:00,0.90575,0.9058,0.90575,0.90575,457999998.0
2009-10-28 04:03:00,0.90575,0.9059,0.90575,0.9059,303600000.0
2009-10-28 04:04:00,0.9059,0.9059,0.9058,0.9058,379600000.0
2009-10-28 04:05:00,0.9058,0.9058,0.90575,0.90575,453999999.0
2009-10-28 04:06:00,0.90575,0.90585,0.90575,0.9058,172900000.0
2009-10-28 04:07:00,0.9058,0.9058,0.9058,0.9058,11300000.0
2009-10-28 04:08:00,0.9058,0.9058,0.90565,0.9057,406900001.0
2009-10-28 04:09:00,0.9057,0.90575,0.9057,0.90575,708800000.0
2009-10-28 04:10:00,0.90575,0.90575,0.9057,0.90575,272600000.0
2009-10-28 04:11:00,0.90575,0.90575,0.9057,0.90575,191200000.0
2009-10-28 04:12:00,0.90575,0.90575,0.9056,0.90565,306400000.0
2009-10-28 04:13:00,0.90565,0.9057,0.9054,0.9057,487500000.0
2009-10-28 04:14:00,0.9057,0.9057,0.90555,0.9056,252800001.0
2009-10-28 04:15:00,0.9056,0.9056,0.90555,0.9056,155600000.0
2009-10-28 04:16:00,0.9056,0.90565,0.90555,0.9056,333200000.0
2009-10-28 04:17:00,0.9056,0.90565,0.90555,0.90555,223100000.0
2009-10-28 04:18:00,0.9056,0.9056,0.9055,0.9055,234399999.0
2009-10-28 04:19:00,0.9055,0.9057,0.9055,0.90565,423200000.0
2009-10-28 04:20:00,0.90565,0.90565,0.90555,0.90555,551699999.0
2009-10-28 04:21:00,0.90555,0.9056,0.9055,0.90555,225400000.0
2009-10-28 04:22:00,0.90555,0.90555,0.90535,0.90535,475600004.0
2009-10-28 04:23:00,0.90535,0.9054,0.90535,0.90535,520799999.0
2009-10-28 04:24:00,0.90535,0.9054,0.90525,0.90535,447900000.0
2009-10-28 04:25:00,0.90535,0.9054,0.9052,0.9052,302500000.0
2009-10-28 04:26:00,0.90525,0.90525,0.90505,0.90515,527600000.0
2009-10-28 04:27:00,0.9052,0.90525,0.90515,0.9052,440400000.0
2009-10-28 04:28:00,0.9052,0.9052,0.90505,0.9051,170399999.0
2009-10-28 04:29:00,0.9051,0.9051,0.90505,0.90505,96600000.0
2009-10-28 04:30:00,0.90505,0.90515,0.905,0.90515,241400000.0
2009-10-28 04:31:00,0.90515,0.90515,0.90505,0.90505,124000000.0
2009-10-28 04:32:00,0.90505,0.9051,0.90505,0.90505,256800000.0
2009-10-28 04:33:00,0.9051,0.90515,0.9051,0.9051,211200000.0
2009-10-28 04:34:00,0.9051,0.90515,0.9051,0.90515,308400000.0
2009-10-28 04:35:00,0.90515,0.9053,0.9051,0.9051,435800000.0
2009-10-28 04:36:00,0.9051,0.90515,0.9051,0.90515,120000000.0
2009-10-28 04:37:00,0.90515,0.9052,0.90485,0.9049,602400000.0
2009-10-28 04:38:00,0.9048,0.90505,0.9047,0.90505,346800000.0
2009-10-28 04:39:00,0.90505,0.90505,0.90495,0.90495,102200000.0
2009-10-28 04:40:00,0.90495,0.905,0.90495,0.90495,227500000.0
2009-10-28 04:41:00,0.90495,0.905,0.90495,0.905,276400000.0
2009-10-28 04:42:00,0.905,0.90505,0.90495,0.90495,224300000.0
2009-10-28 04:43:00,0.90495,0.9052,0.90495,0.9052,300200000.0
2009-10-28 04:44:00,0.9052,0.90565,0.90515,0.9056,790499998.0
2009-10-28 04:45:00,0.90565,0.90565,0.90545,0.90545,196199999.0
2009-10-28 04:46:00,0.90545,0.90545,0.90535,0.90535,200600000.0
2009-10-28 04:47:00,0.90535,0.9054,0.90535,0.9054,219400000.0
2009-10-28 04:48:00,0.90535,0.90535,0.90525,0.90525,129900000.0
2009-10-28 04:49:00,0.90525,0.9053,0.90515,0.90525,223200000.0
2009-10-28 04:50:00,0.90525,0.90525,0.9052,0.90525,194600000.0
2009-10-28 04:51:00,0.90525,0.9053,0.90525,0.90525,168200000.0
2009-10-28 04:52:00,0.90525,0.90525,0.90525,0.90525,65300000.0
2009-10-28 04:53:00,0.90525,0.9055,0.90525,0.90545,191100000.0
2009-10-28 04:54:00,0.90545,0.90555,0.90535,0.90535,697600000.0
2009-10-28 04:55:00,0.90535,0.9054,0.9053,0.9053,702000000.0
2009-10-28 04:56:00,0.9053,0.9054,0.90525,0.90535,731200001.0
2009-10-28 04:57:00,0.90535,0.9055,0.9053,0.9055,532200001.0
2009-10-28 04:58:00,0.9055,0.90565,0.90545,0.90555,767400000.0
2009-10-28 04:59:00,0.90555,0.90595,0.90555,0.90585,1013100001.0
2009-10-28 05:00:00,0.90585,0.9059,0.9058,0.90585,466399999.0
2009-10-28 05:01:00,0.9059,0.90605,0.90585,0.90605,348500000.0
2009-10-28 05:02:00,0.906,0.90605,0.9059,0.906,903600003.0
2009-10-28 05:03:00,0.906,0.9061,0.9059,0.90595,1417199994.0
2009-10-28 05:04:00,0.90595,0.90605,0.9059,0.90595,850499999.0
2009-10-28 05:05:00,0.90595,0.906,0.90595,0.90595,526999999.0
2009-10-28 05:06:00,0.906,0.906,0.9059,0.90595,613200003.0
2009-10-28 05:07:00,0.90585,0.90595,0.90575,0.9058,651599998.0
2009-10-28 05:08:00,0.90575,0.90575,0.90555,0.9057,510100000.0
2009-10-28 05:09:00,0.9057,0.9058,0.9057,0.90575,412800000.0
2009-10-28 05:10:00,0.90575,0.90575,0.90565,0.90565,248700000.0
2009-10-28 05:11:00,0.90565,0.90575,0.90565,0.90575,351900000.0
2009-10-28 05:12:00,0.90575,0.9059,0.90575,0.9058,506900000.0
2009-10-28 05:13:00,0.9058,0.9058,0.90575,0.90575,180400000.0
2009-10-28 05:14:00,0.90575,0.90575,0.90575,0.90575,322800000.0
2009-10-28 05:15:00,0.90575,0.90575,0.90565,0.90575,370300001.0
2009-10-28 05:16:00,0.90575,0.9058,0.90575,0.90575,479900000.0
2009-10-28 05:17:00,0.90575,0.90575,0.90575,0.90575,237300000.0
2009-10-28 05:18:00,0.90575,0.9059,0.90575,0.9058,174300000.0
2009-10-28 05:19:00,0.9058,0.90585,0.90575,0.9058,376500001.0
2009-10-28 05:20:00,0.9058,0.90585,0.9058,0.90585,227700000.0
2009-10-28 05:21:00,0.9058,0.90585,0.9058,0.9058,61600000.0
2009-10-28 05:22:00,0.9058,0.9058,0.90575,0.90575,261200000.0
2009-10-28 05:23:00,0.90575,0.90585,0.90575,0.90585,52800000.0
2009-10-28 05:24:00,0.90585,0.9059,0.90575,0.90575,200900000.0
2009-10-28 05:25:00,0.90575,0.9059,0.90575,0.90585,288100000.0
2009-10-28 05:26:00,0.90585,0.9059,0.90575,0.90575,367500000.0
2009-10-28 05:27:00,0.90575,0.90575,0.9054,0.9055,517100001.0
2009-10-28 05:28:00,0.9055,0.9055,0.90545,0.90545,158400000.0
2009-10-28 05:29:00,0.90545,0.9055,0.90535,0.90545,309400000.0
2009-10-28 05:30:00,0.90545,0.9055,0.9054,0.90545,377000000.0
2009-10-28 05:31:00,0.90545,0.9056,0.90545,0.9056,352500000.0
2009-10-28 05:32:00,0.9056,0.90565,0.9056,0.90565,208500001.0
2009-10-28 05:33:00,0.90565,0.9057,0.9056,0.90565,454099998.0
2009-10-28 05:34:00,0.90565,0.90565,0.90565,0.90565,185800000.0
2009-10-28 05:35:00,0.90565,0.90565,0.90565,0.90565,77600000.0
2009-10-28 05:36:00,0.90565,0.90565,0.90555,0.9056,363000000.0
2009-10-28 05:37:00,0.90555,0.9056,0.90555,0.9056,96400000.0
2009-10-28 05:38:00,0.9056,0.90565,0.9056,0.90565,180800000.0
2009-10-28 05:39:00,0.90565,0.90565,0.90555,0.9056,571000002.0
2009-10-28 05:40:00,0.90565,0.9057,0.9056,0.9057,335800000.0
2009-10-28 05:41:00,0.9057,0.9057,0.90565,0.9057,81600000.0
2009-10-28 05:42:00,0.9057,0.9057,0.9056,0.90565,191200000.0
2009-10-28 05:43:00,0.90565,0.90575,0.90565,0.90575,205000000.0
2009-10-28 05:44:00,0.90575,0.90575,0.90565,0.9057,203800000.0
2009-10-28 05:45:00,0.90565,0.9057,0.9055,0.9055,513700000.0
2009-10-28 05:46:00,0.9055,0.90555,0.90545,0.90555,426800000.0
2009-10-28 05:47:00,0.90555,0.90565,0.90545,0.9055,693600000.0
2009-10-28 05:48:00,0.9055,0.90555,0.90545,0.9055,648500000.0
2009-10-28 05:49:00,0.9055,0.90555,0.90545,0.9055,417600000.0
2009-10-28 05:50:00,0.9055,0.90555,0.90545,0.9055,291200000.0
2009-10-28 05:51:00,0.9055,0.90555,0.9055,0.90555,338400000.0
2009-10-28 05:52:00,0.90555,0.9057,0.9055,0.9055,891700000.0
2009-10-28 05:53:00,0.9055,0.90565,0.9055,0.90555,288300000.0
2009-10-28 05:54:00,0.90555,0.90555,0.9055,0.90555,406400000.0
2009-10-28 05:55:00,0.9055,0.90555,0.9055,0.9055,578400000.0
2009-10-28 05:56:00,0.9055,0.90555,0.90535,0.90545,715600001.0
2009-10-28 05:57:00,0.90545,0.9055,0.90545,0.9055,115600000.0
2009-10-28 05:58:00,0.9055,0.9055,0.90545,0.9055,133400000.0
2009-10-28 05:59:00,0.9055,0.90555,0.90545,0.90545,549600000.0
2009-10-28 06:00:00,0.9055,0.90555,0.90535,0.90545,433800001.0
2009-10-28 06:01:00,0.90545,0.90565,0.90545,0.90565,411800001.0
2009-10-28 06:02:00,0.90565,0.90565,0.90555,0.90555,358500000.0
2009-10-28 06:03:00,0.90555,0.9056,0.90545,0.90555,654700000.0
2009-10-28 06:04:00,0.90555,0.90555,0.9055,0.9055,290800000.0
2009-10-28 06:05:00,0.9055,0.90555,0.9054,0.9054,295900000.0
2009-10-28 06:06:00,0.9054,0.90545,0.90535,0.9054,294799999.0
2009-10-28 06:07:00,0.9054,0.9055,0.90535,0.9054,380900000.0
2009-10-28 06:08:00,0.9054,0.9055,0.9054,0.9055,498400000.0
2009-10-28 06:09:00,0.9055,0.90555,0.90545,0.9055,499700000.0
2009-10-28 06:10:00,0.9055,0.90575,0.9054,0.9057,556500000.0
2009-10-28 06:11:00,0.9057,0.9059,0.9057,0.90585,610200000.0
2009-10-28 06:12:00,0.90585,0.90585,0.9056,0.90565,468000000.0
2009-10-28 06:13:00,0.9056,0.90575,0.9056,0.9057,753200001.0
2009-10-28 06:14:00,0.90575,0.9058,0.90565,0.9058,489500000.0
2009-10-28 06:15:00,0.9058,0.9058,0.90565,0.90565,475100000.0
2009-10-28 06:16:00,0.90565,0.9057,0.9054,0.90545,360400000.0
2009-10-28 06:17:00,0.90545,0.90565,0.90545,0.90555,477699999.0
2009-10-28 06:18:00,0.9056,0.90565,0.90555,0.90555,221100000.0
2009-10-28 06:19:00,0.90555,0.90555,0.90545,0.90545,322000000.0
2009-10-28 06:20:00,0.90545,0.9055,0.9054,0.90545,249700000.0
2009-10-28 06:21:00,0.90545,0.90545,0.9054,0.9054,82000000.0
2009-10-28 06:22:00,0.9054,0.90545,0.9054,0.90545,85200000.0
2009-10-28 06:23:00,0.90545,0.9055,0.90545,0.9055,107600000.0
2009-10-28 06:24:00,0.9055,0.9055,0.90545,0.9055,215900000.0
2009-10-28 06:25:00,0.9055,0.90565,0.9055,0.90565,319500000.0
2009-10-28 06:26:00,0.9057,0.9057,0.90545,0.9055,456700000.0
2009-10-28 06:27:00,0.90545,0.9055,0.90525,0.90525,276800000.0
2009-10-28 06:28:00,0.90525,0.9054,0.90525,0.90535,364000000.0
2009-10-28 06:29:00,0.9054,0.9055,0.90535,0.90535,521000001.0
2009-10-28 06:30:00,0.90535,0.9054,0.9053,0.9053,117800000.0
2009-10-28 06:31:00,0.90525,0.9053,0.90525,0.90525,212200000.0
2009-10-28 06:32:00,0.90525,0.90535,0.9052,0.90525,269100000.0
2009-10-28 06:33:00,0.90525,0.90535,0.90525,0.90535,169800000.0
2009-10-28 06:34:00,0.90535,0.90535,0.9051,0.9051,489100000.0
2009-10-28 06:35:00,0.9051,0.9051,0.905,0.905,539599999.0
2009-10-28 06:36:00,0.905,0.90515,0.905,0.9051,348200000.0
2009-10-28 06:37:00,0.9051,0.9051,0.90505,0.90505,404100000.0
2009-10-28 06:38:00,0.905,0.90505,0.905,0.905,385500000.0
2009-10-28 06:39:00,0.905,0.90505,0.905,0.905,232100000.0
2009-10-28 06:40:00,0.905,0.90505,0.905,0.905,327100000.0
2009-10-28 06:41:00,0.905,0.9051,0.905,0.9051,394300001.0
2009-10-28 06:42:00,0.9051,0.90515,0.905,0.905,367200000.0
2009-10-28 06:43:00,0.905,0.905,0.9049,0.905,309700000.0
2009-10-28 06:44:00,0.905,0.9051,0.90495,0.9051,369200000.0
2009-10-28 06:45:00,0.9051,0.9051,0.905,0.90505,354700000.0
2009-10-28 06:46:00,0.905,0.905,0.90495,0.905,353699999.0
2009-10-28 06:47:00,0.905,0.90515,0.905,0.90515,182200000.0
2009-10-28 06:48:00,0.9051,0.90515,0.90505,0.90515,520500000.0
2009-10-28 06:49:00,0.90515,0.9052,0.9051,0.90515,302100000.0
2009-10-28 06:50:00,0.90515,0.9052,0.9051,0.9052,561700000.0
2009-10-28 06:51:00,0.9052,0.9052,0.90515,0.9052,53200000.0
2009-10-28 06:52:00,0.9052,0.9052,0.9052,0.9052,123500000.0
2009-10-28 06:53:00,0.90515,0.90515,0.90515,0.90515,283300000.0
2009-10-28 06:54:00,0.90515,0.9052,0.90515,0.9052,238700000.0
2009-10-28 06:55:00,0.9052,0.90525,0.90515,0.90515,228100000.0
2009-10-28 06:56:00,0.90515,0.90515,0.90505,0.90505,487800000.0
2009-10-28 06:57:00,0.90505,0.90505,0.905,0.90505,188000000.0
2009-10-28 06:58:00,0.90505,0.9051,0.90505,0.9051,98200000.0
2009-10-28 06:59:00,0.9051,0.9051,0.90505,0.90505,205300000.0
2009-10-28 07:00:00,0.90505,0.9052,0.90505,0.9051,352300001.0
2009-10-28 07:01:00,0.9051,0.9052,0.9051,0.90515,272700000.0
2009-10-28 07:02:00,0.9051,0.9051,0.9048,0.90485,386800000.0
2009-10-28 07:03:00,0.9048,0.90485,0.90475,0.90475,124100000.0
2009-10-28 07:04:00,0.90475,0.90475,0.90465,0.9047,439700000.0
2009-10-28 07:05:00,0.9047,0.90475,0.90455,0.9047,191299999.0
2009-10-28 07:06:00,0.9047,0.90495,0.9047,0.90495,341000000.0
2009-10-28 07:07:00,0.90495,0.90495,0.90485,0.9049,244999999.0
2009-10-28 07:08:00,0.9049,0.905,0.9049,0.90495,246600000.0
2009-10-28 07:09:00,0.90495,0.90505,0.90495,0.90495,208600000.0
2009-10-28 07:10:00,0.90495,0.90495,0.9049,0.90495,107700000.0
2009-10-28 07:11:00,0.90495,0.905,0.9049,0.9049,82200000.0
2009-10-28 07:12:00,0.9049,0.90495,0.9049,0.90495,378800000.0
2009-10-28 07:13:00,0.90495,0.9051,0.90495,0.9051,152700000.0
2009-10-28 07:14:00,0.9051,0.90515,0.90495,0.90505,446300004.0
2009-10-28 07:15:00,0.90505,0.9052,0.905,0.9052,715600005.0
2009-10-28 07:16:00,0.9052,0.9052,0.9051,0.90515,289300001.0
2009-10-28 07:17:00,0.90515,0.90515,0.9051,0.90515,465400000.0
2009-10-28 07:18:00,0.90515,0.9052,0.90515,0.90515,198700000.0
2009-10-28 07:19:00,0.90515,0.9053,0.90515,0.90525,393400000.0
2009-10-28 07:20:00,0.90525,0.9054,0.90525,0.9053,312500000.0
2009-10-28 07:21:00,0.9053,0.90535,0.90525,0.9053,261299999.0
2009-10-28 07:22:00,0.9053,0.9054,0.9053,0.9054,499300000.0
2009-10-28 07:23:00,0.9054,0.9054,0.90535,0.9054,71300000.0
2009-10-28 07:24:00,0.9054,0.90545,0.90535,0.9054,164600000.0
2009-10-28 07:25:00,0.9054,0.90545,0.9054,0.90545,108900000.0
2009-10-28 07:26:00,0.9054,0.9054,0.90535,0.9054,56200000.0
2009-10-28 07:27:00,0.9054,0.9054,0.90515,0.90535,353000000.0
2009-10-28 07:28:00,0.90535,0.90535,0.90525,0.90525,421000000.0
2009-10-28 07:29:00,0.90525,0.9053,0.9051,0.90525,545900001.0
2009-10-28 07:30:00,0.9052,0.9054,0.90515,0.9053,423400000.0
2009-10-28 07:31:00,0.90525,0.9053,0.9051,0.9051,593700000.0
2009-10-28 07:32:00,0.9051,0.9051,0.90485,0.9049,261500000.0
2009-10-28 07:33:00,0.9049,0.90505,0.9049,0.90505,67400000.0
2009-10-28 07:34:00,0.90505,0.90535,0.90505,0.9051,314300000.0
2009-10-28 07:35:00,0.90515,0.90515,0.90495,0.90495,164500000.0
2009-10-28 07:36:00,0.90495,0.90495,0.9049,0.9049,266300000.0
2009-10-28 07:37:00,0.9049,0.90495,0.90485,0.9049,701800000.0
2009-10-28 07:38:00,0.90495,0.9056,0.90495,0.9056,403600000.0
2009-10-28 07:39:00,0.9056,0.9056,0.90555,0.90555,112400000.0
2009-10-28 07:40:00,0.90555,0.90565,0.90555,0.90565,190000000.0
2009-10-28 07:41:00,0.90565,0.9058,0.90565,0.90575,493500000.0
2009-10-28 07:42:00,0.9057,0.90575,0.90565,0.90575,169800000.0
2009-10-28 07:43:00,0.9057,0.9057,0.90565,0.9057,25300000.0
2009-10-28 07:44:00,0.9057,0.90575,0.9057,0.90575,125400000.0
2009-10-28 07:45:00,0.90575,0.90575,0.90555,0.9056,224100000.0
2009-10-28 07:46:00,0.9056,0.9056,0.9055,0.9055,349500000.0
2009-10-28 07:47:00,0.9055,0.9057,0.9055,0.9057,243900000.0
2009-10-28 07:48:00,0.9057,0.9057,0.90525,0.90525,334000000.0
2009-10-28 07:49:00,0.90525,0.9058,0.90525,0.9058,509700001.0
2009-10-28 07:50:00,0.9058,0.90595,0.90575,0.90595,124400000.0
2009-10-28 07:51:00,0.90595,0.90605,0.90585,0.90605,84500000.0
2009-10-28 07:52:00,0.90605,0.90615,0.90595,0.90605,143800000.0
2009-10-28 07:53:00,0.90605,0.9063,0.906,0.9063,276500000.0
2009-10-28 07:54:00,0.9063,0.9063,0.90605,0.90615,198200000.0
2009-10-28 07:55:00,0.90615,0.9063,0.90605,0.90625,459200000.0
2009-10-28 07:56:00,0.90625,0.9063,0.90615,0.9062,366000000.0
2009-10-28 07:57:00,0.9062,0.90625,0.90615,0.90615,217800000.0
2009-10-28 07:58:00,0.90615,0.9062,0.90605,0.90605,209800000.0
2009-10-28 07:59:00,0.906,0.906,0.90575,0.9058,427500000.0
2009-10-28 08:00:00,0.9058,0.9059,0.90575,0.9059,411900000.0
2009-10-28 08:01:00,0.90585,0.90585,0.9058,0.90585,196900000.0
2009-10-28 08:02:00,0.90585,0.906,0.9058,0.906,203400000.0
2009-10-28 08:03:00,0.906,0.90605,0.90595,0.906,163900000.0
2009-10-28 08:04:00,0.906,0.9061,0.906,0.906,166100000.0
2009-10-28 08:05:00,0.906,0.9061,0.906,0.90605,199700000.0
2009-10-28 08:06:00,0.90605,0.90625,0.90605,0.90625,108800000.0
2009-10-28 08:07:00,0.9062,0.9063,0.9062,0.90625,311100000.0
2009-10-28 08:08:00,0.90625,0.90625,0.90625,0.90625,133700000.0
2009-10-28 08:09:00,0.90625,0.90635,0.90625,0.90625,99800000.0
2009-10-28 08:10:00,0.90625,0.90655,0.90625,0.90655,391700000.0
2009-10-28 08:11:00,0.90655,0.90665,0.90655,0.9066,151000000.0
2009-10-28 08:12:00,0.9066,0.9067,0.9065,0.90665,437800002.0
2009-10-28 08:13:00,0.90665,0.90665,0.90655,0.90655,317700000.0
2009-10-28 08:14:00,0.90655,0.90655,0.90635,0.90635,512100000.0
2009-10-28 08:15:00,0.90635,0.90635,0.90625,0.90625,226300000.0
2009-10-28 08:16:00,0.90625,0.90625,0.90625,0.90625,44000000.0
2009-10-28 08:17:00,0.90625,0.9063,0.90625,0.90625,120000000.0
2009-10-28 08:18:00,0.90625,0.90625,0.9062,0.9062,163600000.0
2009-10-28 08:19:00,0.9062,0.9063,0.9062,0.90625,150700000.0
2009-10-28 08:20:00,0.90625,0.90625,0.9061,0.90615,198400000.0
2009-10-28 08:21:00,0.90615,0.90615,0.90605,0.9061,128500000.0
2009-10-28 08:22:00,0.9061,0.9061,0.90605,0.9061,135000001.0
2009-10-28 08:23:00,0.9061,0.9061,0.90605,0.90605,227500001.0
2009-10-28 08:24:00,0.90605,0.9061,0.90605,0.90605,201300001.0
2009-10-28 08:25:00,0.9061,0.9061,0.90605,0.9061,177300000.0
2009-10-28 08:26:00,0.9061,0.9063,0.9061,0.90625,418500000.0
2009-10-28 08:27:00,0.90625,0.90635,0.90625,0.90625,66800000.0
2009-10-28 08:28:00,0.90625,0.90625,0.9061,0.9061,454200000.0
2009-10-28 08:29:00,0.9061,0.9061,0.90595,0.90595,419300000.0
2009-10-28 08:30:00,0.90595,0.906,0.90595,0.906,113300000.0
2009-10-28 08:31:00,0.906,0.9061,0.906,0.90605,197000001.0
2009-10-28 08:32:00,0.90605,0.9061,0.90605,0.90605,202100000.0
2009-10-28 08:33:00,0.90605,0.9061,0.90605,0.90605,141500000.0
2009-10-28 08:34:00,0.90605,0.90605,0.906,0.906,94500000.0
2009-10-28 08:35:00,0.906,0.90615,0.906,0.90615,162100000.0
2009-10-28 08:36:00,0.90615,0.90615,0.90615,0.90615,33600000.0
2009-10-28 08:37:00,0.90615,0.90645,0.90615,0.90645,415500000.0
2009-10-28 08:38:00,0.90645,0.9066,0.90645,0.90655,360000000.0
2009-10-28 08:39:00,0.90655,0.90655,0.90645,0.90645,655500001.0
2009-10-28 08:40:00,0.90645,0.9065,0.90625,0.90625,427799997.0
2009-10-28 08:41:00,0.9062,0.9062,0.90615,0.90615,515900000.0
2009-10-28 08:42:00,0.90615,0.90625,0.90615,0.90615,93100000.0
2009-10-28 08:43:00,0.90615,0.90615,0.90615,0.90615,1600000.0
2009-10-28 08:44:00,0.90615,0.90615,0.906,0.906,76500000.0
2009-10-28 08:45:00,0.906,0.906,0.90595,0.90595,218499998.0
2009-10-28 08:46:00,0.90595,0.906,0.90595,0.906,344600003.0
2009-10-28 08:47:00,0.906,0.90605,0.90585,0.9059,384900000.0
2009-10-28 08:48:00,0.9059,0.9059,0.90565,0.9057,521700000.0
2009-10-28 08:49:00,0.9057,0.90585,0.9057,0.9057,502800000.0
2009-10-28 08:50:00,0.9057,0.90585,0.90565,0.90585,307599999.0
2009-10-28 08:51:00,0.90585,0.9059,0.90575,0.90575,187800000.0
2009-10-28 08:52:00,0.90575,0.90595,0.90575,0.90595,590000001.0
2009-10-28 08:53:00,0.90595,0.90605,0.9059,0.90605,911900002.0
2009-10-28 08:54:00,0.906,0.9061,0.9059,0.90605,574300000.0
2009-10-28 08:55:00,0.906,0.9061,0.90595,0.90595,456600000.0
2009-10-28 08:56:00,0.90595,0.906,0.90555,0.90595,416000000.0
2009-10-28 08:57:00,0.90595,0.906,0.90565,0.9059,502800000.0
2009-10-28 08:58:00,0.90585,0.90605,0.90585,0.906,694100000.0
2009-10-28 08:59:00,0.906,0.9061,0.90595,0.90595,403500000.0
2009-10-28 09:00:00,0.90595,0.90595,0.9058,0.90585,429900000.0
2009-10-28 09:01:00,0.9058,0.90585,0.90555,0.9057,466899999.0
2009-10-28 09:02:00,0.90575,0.9058,0.90545,0.90545,580300000.0
2009-10-28 09:03:00,0.9054,0.90555,0.9054,0.9054,403800000.0
2009-10-28 09:04:00,0.9054,0.90555,0.9054,0.90545,248400000.0
2009-10-28 09:05:00,0.9054,0.90545,0.9054,0.90545,222600000.0
2009-10-28 09:06:00,0.90545,0.90565,0.90545,0.9056,260600000.0
2009-10-28 09:07:00,0.90555,0.9059,0.90555,0.9058,488700001.0
2009-10-28 09:08:00,0.9058,0.90585,0.90575,0.9058,103150000.0
2009-10-28 09:09:00,0.9058,0.90585,0.90575,0.90585,172500000.0
2009-10-28 09:10:00,0.90585,0.90625,0.90585,0.90625,351000000.0
2009-10-28 09:11:00,0.90625,0.90635,0.90615,0.90625,261900000.0
2009-10-28 09:12:00,0.90625,0.9063,0.9062,0.90625,256200000.0
2009-10-28 09:13:00,0.90625,0.90635,0.90625,0.90625,346600000.0
2009-10-28 09:14:00,0.9062,0.9062,0.9061,0.9061,187500000.0
2009-10-28 09:15:00,0.9061,0.9061,0.90585,0.90595,595300000.0
2009-10-28 09:16:00,0.90595,0.90595,0.9058,0.9058,401000000.0
2009-10-28 09:17:00,0.9058,0.9059,0.90575,0.9058,175100000.0
2009-10-28 09:18:00,0.9058,0.9059,0.9058,0.90585,219700000.0
2009-10-28 09:19:00,0.90585,0.906,0.90585,0.906,361500000.0
2009-10-28 09:20:00,0.90595,0.90595,0.90585,0.90585,306100000.0
2009-10-28 09:21:00,0.90585,0.90585,0.9056,0.90565,474500000.0
2009-10-28 09:22:00,0.9056,0.90565,0.90555,0.90555,413400001.0
2009-10-28 09:23:00,0.90555,0.9056,0.9054,0.9055,368899999.0
2009-10-28 09:24:00,0.9055,0.90555,0.9054,0.90545,233400000.0
2009-10-28 09:25:00,0.90545,0.9056,0.90545,0.9055,1045100007.0
2009-10-28 09:26:00,0.90545,0.90555,0.90545,0.9055,775300000.0
2009-10-28 09:27:00,0.9055,0.90555,0.9055,0.9055,356700000.0
2009-10-28 09:28:00,0.9055,0.9056,0.9055,0.90555,320500000.0
2009-10-28 09:29:00,0.90555,0.9056,0.90555,0.90555,213699999.0
2009-10-28 09:30:00,0.90555,0.9056,0.90555,0.90555,267500000.0
2009-10-28 09:31:00,0.90555,0.9058,0.90555,0.9058,485999999.0
2009-10-28 09:32:00,0.9058,0.9058,0.90575,0.9058,212200000.0
2009-10-28 09:33:00,0.9058,0.90585,0.90565,0.90585,460800000.0
2009-10-28 09:34:00,0.9058,0.9059,0.9058,0.9058,153200000.0
2009-10-28 09:35:00,0.90575,0.9058,0.90575,0.9058,460700001.0
2009-10-28 09:36:00,0.9058,0.90595,0.90575,0.9059,601099996.0
2009-10-28 09:37:00,0.9059,0.906,0.90585,0.90585,620500000.0
2009-10-28 09:38:00,0.9059,0.90595,0.90585,0.9059,650100000.0
2009-10-28 09:39:00,0.9059,0.90595,0.90585,0.90595,318299998.0
2009-10-28 09:40:00,0.90595,0.90605,0.9059,0.9059,360399999.0
2009-10-28 09:41:00,0.9059,0.906,0.90585,0.9059,670000001.0
2009-10-28 09:42:00,0.9059,0.90605,0.9059,0.90595,441500002.0
2009-10-28 09:43:00,0.9059,0.9063,0.9057,0.90615,641400001.0
2009-10-28 09:44:00,0.9062,0.9062,0.9061,0.9061,248400000.0
2009-10-28 09:45:00,0.9061,0.9062,0.90605,0.90605,397200000.0
2009-10-28 09:46:00,0.90605,0.9061,0.90595,0.906,539800000.0
2009-10-28 09:47:00,0.906,0.90605,0.90585,0.9059,644999998.0
2009-10-28 09:48:00,0.9059,0.90595,0.90585,0.9059,406800000.0
2009-10-28 09:49:00,0.9059,0.90595,0.9059,0.9059,299900000.0
2009-10-28 09:50:00,0.9059,0.90605,0.9059,0.90605,463200001.0
2009-10-28 09:51:00,0.90605,0.9061,0.906,0.906,94300000.0
2009-10-28 09:52:00,0.90605,0.90605,0.906,0.90605,548600000.0
2009-10-28 09:53:00,0.90605,0.90605,0.90585,0.906,310600000.0
2009-10-28 09:54:00,0.906,0.90605,0.90575,0.90575,439599998.0
2009-10-28 09:55:00,0.90575,0.90595,0.90575,0.90585,626600002.0
2009-10-28 09:56:00,0.90585,0.90595,0.90575,0.9059,359000000.0
2009-10-28 09:57:00,0.9059,0.90595,0.9057,0.9058,345200000.0
2009-10-28 09:58:00,0.9058,0.906,0.9057,0.90595,565800000.0
2009-10-28 09:59:00,0.9059,0.90605,0.9059,0.90605,232600000.0
2009-10-28 10:00:00,0.90605,0.9061,0.906,0.90605,622700000.0
2009-10-28 10:01:00,0.90605,0.9061,0.9059,0.90595,438500001.0
2009-10-28 10:02:00,0.90595,0.90605,0.9059,0.9059,168900000.0
2009-10-28 10:03:00,0.90585,0.9065,0.90585,0.9063,783200002.0
2009-10-28 10:04:00,0.9063,0.90635,0.90595,0.90605,798600000.0
2009-10-28 10:05:00,0.90605,0.90615,0.90575,0.9058,506300000.0
2009-10-28 10:06:00,0.9058,0.9062,0.9058,0.906,374300000.0
2009-10-28 10:07:00,0.90595,0.90615,0.9058,0.90585,408099999.0
2009-10-28 10:08:00,0.90585,0.9059,0.9055,0.9055,245100000.0
2009-10-28 10:09:00,0.9055,0.9057,0.9055,0.9056,311300000.0
2009-10-28 10:10:00,0.9056,0.9056,0.90525,0.90525,475999999.0
2009-10-28 10:11:00,0.9053,0.9053,0.9052,0.9052,443200000.0
2009-10-28 10:12:00,0.9052,0.90565,0.90515,0.9056,764100000.0
2009-10-28 10:13:00,0.9056,0.90565,0.90535,0.9056,723700002.0
2009-10-28 10:14:00,0.9056,0.9057,0.90525,0.90525,360600000.0
2009-10-28 10:15:00,0.90525,0.9057,0.90525,0.9057,532099999.0
2009-10-28 10:16:00,0.9057,0.90575,0.9056,0.90565,531900002.0
2009-10-28 10:17:00,0.90565,0.9057,0.9055,0.90555,900900000.0
2009-10-28 10:18:00,0.90555,0.9056,0.90555,0.9056,186900000.0
2009-10-28 10:19:00,0.9056,0.9057,0.90555,0.9056,691900001.0
2009-10-28 10:20:00,0.9056,0.9056,0.9054,0.9055,514700000.0
2009-10-28 10:21:00,0.9055,0.90555,0.90545,0.90555,595000000.0
2009-10-28 10:22:00,0.90555,0.90555,0.90535,0.9054,335700000.0
2009-10-28 10:23:00,0.9054,0.9055,0.9054,0.90545,191600000.0
2009-10-28 10:24:00,0.9054,0.90565,0.9054,0.90555,353900001.0
2009-10-28 10:25:00,0.90555,0.9056,0.90535,0.90535,396899999.0
2009-10-28 10:26:00,0.90535,0.9054,0.90535,0.9054,367700001.0
2009-10-28 10:27:00,0.9054,0.90565,0.9054,0.90555,462200001.0
2009-10-28 10:28:00,0.90555,0.90565,0.90555,0.90565,104000000.0
2009-10-28 10:29:00,0.90565,0.90575,0.9056,0.9056,448600000.0
2009-10-28 10:30:00,0.9056,0.90575,0.9056,0.90575,265800000.0
2009-10-28 10:31:00,0.90575,0.90595,0.90565,0.9059,554900000.0
2009-10-28 10:32:00,0.9059,0.906,0.9058,0.90595,624499999.0
2009-10-28 10:33:00,0.90595,0.906,0.9058,0.9059,967399996.0
2009-10-28 10:34:00,0.9059,0.906,0.9058,0.9059,380500000.0
2009-10-28 10:35:00,0.9059,0.9059,0.90575,0.9058,323100000.0
2009-10-28 10:36:00,0.9058,0.9059,0.90575,0.90585,624799999.0
2009-10-28 10:37:00,0.9058,0.9059,0.90575,0.90575,364700000.0
2009-10-28 10:38:00,0.90575,0.90575,0.90565,0.90565,250100000.0
2009-10-28 10:39:00,0.90565,0.90565,0.90535,0.90545,437800001.0
2009-10-28 10:40:00,0.90545,0.9056,0.90545,0.90555,471000000.0
2009-10-28 10:41:00,0.9055,0.90555,0.90535,0.9054,645700000.0
2009-10-28 10:42:00,0.9054,0.9054,0.9049,0.9049,567900000.0
2009-10-28 10:43:00,0.9049,0.905,0.90475,0.9049,816999998.0
2009-10-28 10:44:00,0.9049,0.905,0.90485,0.90485,521900000.0
2009-10-28 10:45:00,0.90485,0.9049,0.9046,0.9046,611600000.0
2009-10-28 10:46:00,0.9046,0.9046,0.9042,0.90425,767200003.0
2009-10-28 10:47:00,0.9043,0.9043,0.904,0.9041,662500003.0
2009-10-28 10:48:00,0.9041,0.9041,0.9034,0.90385,810900000.0
2009-10-28 10:49:00,0.90385,0.90385,0.90325,0.9033,762600000.0
2009-10-28 10:50:00,0.9033,0.90375,0.90325,0.90355,631599999.0
2009-10-28 10:51:00,0.90355,0.9037,0.90345,0.90355,656100001.0
2009-10-28 10:52:00,0.90355,0.90375,0.9035,0.90375,635800000.0
2009-10-28 10:53:00,0.90375,0.9038,0.90365,0.90375,326000001.0
2009-10-28 10:54:00,0.9038,0.90385,0.90375,0.90375,460900000.0
2009-10-28 10:55:00,0.9038,0.90425,0.9038,0.90405,778100000.0
2009-10-28 10:56:00,0.9041,0.9042,0.90375,0.9038,615900000.0
2009-10-28 10:57:00,0.90375,0.90385,0.9037,0.90385,421600000.0
2009-10-28 10:58:00,0.90385,0.90395,0.90365,0.90375,580200000.0
2009-10-28 10:59:00,0.90375,0.9043,0.90375,0.90425,613900000.0
2009-10-28 11:00:00,0.90425,0.9043,0.9039,0.9042,827799999.0
2009-10-28 11:01:00,0.90415,0.9044,0.90415,0.90435,819700000.0
2009-10-28 11:02:00,0.90435,0.90435,0.904,0.9041,399700000.0
2009-10-28 11:03:00,0.9041,0.9041,0.90395,0.904,468100000.0
2009-10-28 11:04:00,0.904,0.90405,0.9039,0.90405,555199999.0
2009-10-28 11:05:00,0.904,0.90435,0.904,0.9042,569900000.0
2009-10-28 11:06:00,0.9042,0.9043,0.90415,0.90425,600700001.0
2009-10-28 11:07:00,0.90425,0.90435,0.9041,0.90435,567200000.0
2009-10-28 11:08:00,0.90435,0.90435,0.90425,0.90425,588799999.0
2009-10-28 11:09:00,0.90425,0.90435,0.90415,0.90435,879400003.0
2009-10-28 11:10:00,0.90435,0.90445,0.90435,0.9044,559700000.0
2009-10-28 11:11:00,0.9044,0.9046,0.90435,0.9046,490300001.0
2009-10-28 11:12:00,0.9046,0.90475,0.9044,0.9045,647700000.0
2009-10-28 11:13:00,0.9045,0.90455,0.9044,0.9044,341200001.0
2009-10-28 11:14:00,0.9044,0.9046,0.9042,0.90445,452600000.0
2009-10-28 11:15:00,0.90445,0.9045,0.90425,0.9045,457399999.0
2009-10-28 11:16:00,0.9045,0.90485,0.90445,0.9048,572699999.0
2009-10-28 11:17:00,0.9048,0.9051,0.9047,0.9049,760600000.0
2009-10-28 11:18:00,0.9049,0.9052,0.9048,0.90515,498200000.0
2009-10-28 11:19:00,0.90515,0.90525,0.90495,0.905,446600000.0
2009-10-28 11:20:00,0.905,0.90505,0.9049,0.9049,518200000.0
2009-10-28 11:21:00,0.9049,0.905,0.9049,0.90495,594100000.0
2009-10-28 11:22:00,0.90495,0.90555,0.90495,0.9052,738100001.0
2009-10-28 11:23:00,0.9052,0.90575,0.9052,0.9057,565800000.0
2009-10-28 11:24:00,0.9057,0.90615,0.90565,0.90605,988500001.0
2009-10-28 11:25:00,0.90605,0.90625,0.9059,0.90595,672900002.0
2009-10-28 11:26:00,0.90595,0.9061,0.9057,0.9057,588799999.0
2009-10-28 11:27:00,0.9057,0.90595,0.90565,0.90585,440300000.0
2009-10-28 11:28:00,0.9059,0.90655,0.9059,0.90655,731100000.0
2009-10-28 11:29:00,0.90655,0.90665,0.9065,0.9065,612400002.0
2009-10-28 11:30:00,0.90645,0.90645,0.90605,0.90605,933499999.0
2009-10-28 11:31:00,0.90605,0.90605,0.9051,0.90555,916300000.0
2009-10-28 11:32:00,0.90555,0.90555,0.9053,0.90535,772199999.0
2009-10-28 11:33:00,0.90535,0.90585,0.90535,0.90575,696300000.0
2009-10-28 11:34:00,0.90575,0.90585,0.90555,0.9058,740500000.0
2009-10-28 11:35:00,0.9058,0.90615,0.9057,0.90615,692500001.0
2009-10-28 11:36:00,0.9062,0.9063,0.9059,0.9061,750200002.0
2009-10-28 11:37:00,0.9061,0.9061,0.9057,0.9059,504999999.0
2009-10-28 11:38:00,0.90585,0.9059,0.9055,0.90575,809100001.0
2009-10-28 11:39:00,0.90575,0.9058,0.9055,0.9055,673300000.0
2009-10-28 11:40:00,0.9055,0.90555,0.9052,0.9055,797199998.0
2009-10-28 11:41:00,0.9055,0.90555,0.905,0.90545,743600001.0
2009-10-28 11:42:00,0.90545,0.90545,0.9052,0.90525,719700001.0
2009-10-28 11:43:00,0.9053,0.90555,0.9053,0.90555,496099999.0
2009-10-28 11:44:00,0.90555,0.90555,0.90525,0.90535,348500000.0
2009-10-28 11:45:00,0.9053,0.90535,0.9052,0.90535,283500000.0
2009-10-28 11:46:00,0.9053,0.9054,0.90505,0.9054,897900000.0
2009-10-28 11:47:00,0.9054,0.90555,0.90505,0.9053,1038700001.0
2009-10-28 11:48:00,0.90525,0.90535,0.9051,0.90515,381300000.0
2009-10-28 11:49:00,0.90515,0.9052,0.90505,0.90515,760300000.0
2009-10-28 11:50:00,0.9051,0.90525,0.9051,0.90515,333000000.0
2009-10-28 11:51:00,0.90515,0.90525,0.9051,0.90515,824400002.0
2009-10-28 11:52:00,0.90515,0.9052,0.90465,0.9049,516199999.0
2009-10-28 11:53:00,0.9049,0.905,0.90485,0.905,409600000.0
2009-10-28 11:54:00,0.90505,0.9051,0.90465,0.90505,492199998.0
2009-10-28 11:55:00,0.90505,0.90515,0.90485,0.90485,367100000.0
2009-10-28 11:56:00,0.90485,0.90505,0.9047,0.90475,447700002.0
2009-10-28 11:57:00,0.90475,0.9048,0.9045,0.90475,507600000.0
2009-10-28 11:58:00,0.90475,0.9048,0.90465,0.90465,463699997.0
2009-10-28 11:59:00,0.90465,0.90475,0.90445,0.9045,883500000.0
2009-10-28 12:00:00,0.9045,0.905,0.9045,0.90475,950699999.0
2009-10-28 12:01:00,0.90475,0.90485,0.9047,0.9047,462200000.0
2009-10-28 12:02:00,0.9047,0.9049,0.9047,0.9049,677600002.0
2009-10-28 12:03:00,0.9049,0.90515,0.9049,0.90505,598000000.0
2009-10-28 12:04:00,0.90505,0.9052,0.90505,0.90515,592200000.0
2009-10-28 12:05:00,0.90515,0.90515,0.90485,0.90505,580000002.0
2009-10-28 12:06:00,0.90505,0.9051,0.9048,0.90505,496900000.0
2009-10-28 12:07:00,0.90505,0.90515,0.90505,0.9051,246200000.0
2009-10-28 12:08:00,0.9051,0.9052,0.9051,0.90515,278600000.0
2009-10-28 12:09:00,0.90515,0.90525,0.9051,0.90515,376200000.0
2009-10-28 12:10:00,0.90515,0.9055,0.90505,0.90535,488300000.0
2009-10-28 12:11:00,0.90535,0.90545,0.9053,0.90535,457100000.0
2009-10-28 12:12:00,0.90535,0.9055,0.90535,0.9054,702299998.0
2009-10-28 12:13:00,0.90535,0.90545,0.90515,0.9053,414800000.0
2009-10-28 12:14:00,0.9053,0.90555,0.9053,0.9055,446300000.0
2009-10-28 12:15:00,0.9055,0.9057,0.90545,0.9055,688000000.0
2009-10-28 12:16:00,0.9055,0.90565,0.9055,0.90555,438600001.0
2009-10-28 12:17:00,0.90555,0.9056,0.9055,0.90555,731300000.0
2009-10-28 12:18:00,0.90555,0.9056,0.9055,0.90555,652500001.0
2009-10-28 12:19:00,0.90555,0.90565,0.90555,0.90565,256200001.0
2009-10-28 12:20:00,0.90565,0.90575,0.90555,0.90555,730300002.0
2009-10-28 12:21:00,0.90555,0.90565,0.9055,0.9056,514500000.0
2009-10-28 12:22:00,0.9056,0.90575,0.9056,0.9057,472599998.0
2009-10-28 12:23:00,0.90565,0.90575,0.90555,0.9057,447499999.0
2009-10-28 12:24:00,0.9057,0.9058,0.90565,0.9058,358500000.0
2009-10-28 12:25:00,0.90575,0.9058,0.9057,0.9058,370000000.0
2009-10-28 12:26:00,0.9058,0.9059,0.90575,0.90585,345300000.0
2009-10-28 12:27:00,0.90585,0.90595,0.9058,0.90585,380400000.0
2009-10-28 12:28:00,0.90585,0.9059,0.9057,0.9057,296700000.0
2009-10-28 12:29:00,0.9057,0.90585,0.90565,0.90585,335200000.0
2009-10-28 12:30:00,0.90585,0.90585,0.90575,0.9058,196000001.0
2009-10-28 12:31:00,0.9058,0.9059,0.9058,0.9059,464200000.0
2009-10-28 12:32:00,0.9059,0.9059,0.90585,0.9059,627600000.0
2009-10-28 12:33:00,0.9059,0.9059,0.90585,0.9059,347299999.0
2009-10-28 12:34:00,0.9059,0.906,0.90565,0.9057,332200001.0
2009-10-28 12:35:00,0.9057,0.90575,0.9055,0.9055,677999999.0
2009-10-28 12:36:00,0.9055,0.90575,0.90545,0.90575,594500000.0
2009-10-28 12:37:00,0.90575,0.906,0.9056,0.90595,298500000.0
2009-10-28 12:38:00,0.90595,0.9061,0.9059,0.9061,480600000.0
2009-10-28 12:39:00,0.90615,0.90625,0.90615,0.90615,418299998.0
2009-10-28 12:40:00,0.90615,0.9062,0.9059,0.90605,656199997.0
2009-10-28 12:41:00,0.90605,0.9061,0.90605,0.9061,433300000.0
2009-10-28 12:42:00,0.9061,0.90635,0.9061,0.90625,739799997.0
2009-10-28 12:43:00,0.90625,0.90625,0.9059,0.906,738099999.0
2009-10-28 12:44:00,0.906,0.90605,0.9057,0.9058,584700000.0
2009-10-28 12:45:00,0.9058,0.90585,0.9058,0.90585,210400000.0
2009-10-28 12:46:00,0.90585,0.9059,0.9055,0.9056,739499994.0
2009-10-28 12:47:00,0.90555,0.90575,0.90545,0.90575,690799998.0
2009-10-28 12:48:00,0.90575,0.90585,0.90565,0.90585,446199999.0
2009-10-28 12:49:00,0.90585,0.90585,0.90575,0.9058,341000000.0
2009-10-28 12:50:00,0.9058,0.9059,0.9058,0.9059,319800000.0
2009-10-28 12:51:00,0.90585,0.90585,0.90575,0.9058,327600000.0
2009-10-28 12:52:00,0.9058,0.9058,0.9053,0.90545,537499999.0
2009-10-28 12:53:00,0.90545,0.9056,0.90545,0.90555,473600001.0
2009-10-28 12:54:00,0.9056,0.9057,0.90545,0.9057,502800002.0
2009-10-28 12:55:00,0.9057,0.90575,0.9056,0.9056,363899999.0
2009-10-28 12:56:00,0.9056,0.90585,0.9056,0.9058,264799999.0
2009-10-28 12:57:00,0.9058,0.90585,0.90565,0.9057,223800001.0
2009-10-28 12:58:00,0.9057,0.9058,0.9057,0.9058,187600000.0
2009-10-28 12:59:00,0.9058,0.90585,0.9058,0.90585,111900000.0
2009-10-28 13:00:00,0.90585,0.90585,0.9056,0.90585,672099998.0
2009-10-28 13:01:00,0.90585,0.9061,0.9058,0.90595,435700001.0
2009-10-28 13:02:00,0.90595,0.9061,0.90585,0.90595,397600002.0
2009-10-28 13:03:00,0.90595,0.906,0.9059,0.90595,301200000.0
2009-10-28 13:04:00,0.90595,0.90595,0.9057,0.9057,356100000.0
2009-10-28 13:05:00,0.9057,0.9059,0.90565,0.9057,424999999.0
2009-10-28 13:06:00,0.90565,0.9057,0.90535,0.90535,780599996.0
2009-10-28 13:07:00,0.90535,0.90535,0.90505,0.90515,487200001.0
2009-10-28 13:08:00,0.90515,0.90535,0.90505,0.90535,582899998.0
2009-10-28 13:09:00,0.9054,0.90545,0.90535,0.9054,359300002.0
2009-10-28 13:10:00,0.9054,0.9054,0.9052,0.90525,600099997.0
2009-10-28 13:11:00,0.90525,0.9054,0.9051,0.90515,804900000.0
2009-10-28 13:12:00,0.90515,0.90535,0.9051,0.90515,706499996.0
2009-10-28 13:13:00,0.9051,0.9053,0.9051,0.9052,892500001.0
2009-10-28 13:14:00,0.9052,0.9053,0.905,0.90515,873099997.0
2009-10-28 13:15:00,0.90515,0.90525,0.90505,0.9052,825200000.0
2009-10-28 13:16:00,0.9052,0.90555,0.9052,0.90555,906700001.0
2009-10-28 13:17:00,0.90555,0.9057,0.9053,0.9056,652899999.0
2009-10-28 13:18:00,0.90555,0.90565,0.90545,0.90555,558200000.0
2009-10-28 13:19:00,0.90555,0.9056,0.9053,0.9053,566800000.0
2009-10-28 13:20:00,0.9053,0.9054,0.90515,0.9052,404700001.0
2009-10-28 13:21:00,0.9052,0.90565,0.9052,0.90565,576100000.0
2009-10-28 13:22:00,0.90565,0.90615,0.90565,0.9058,492699999.0
2009-10-28 13:23:00,0.9058,0.90595,0.90575,0.90585,693100000.0
2009-10-28 13:24:00,0.90585,0.90585,0.9055,0.90565,478900000.0
2009-10-28 13:25:00,0.90565,0.90585,0.90555,0.90585,428500000.0
2009-10-28 13:26:00,0.90585,0.9064,0.9057,0.9064,842400003.0
2009-10-28 13:27:00,0.9064,0.9064,0.90555,0.9058,1136499999.0
2009-10-28 13:28:00,0.90575,0.90575,0.9055,0.90565,856100000.0
2009-10-28 13:29:00,0.90565,0.90575,0.90555,0.90575,692700001.0
2009-10-28 13:30:00,0.90575,0.90575,0.9051,0.9054,648900001.0
2009-10-28 13:31:00,0.90535,0.9055,0.9052,0.9053,489400000.0
2009-10-28 13:32:00,0.9053,0.9054,0.90525,0.9053,464700001.0
2009-10-28 13:33:00,0.9053,0.90535,0.9053,0.9053,390300000.0
2009-10-28 13:34:00,0.9053,0.90545,0.9052,0.90525,993900004.0
2009-10-28 13:35:00,0.90525,0.9055,0.90515,0.9055,897100001.0
2009-10-28 13:36:00,0.9055,0.90565,0.90545,0.90545,659000001.0
2009-10-28 13:37:00,0.90545,0.90555,0.9054,0.90555,679900000.0
2009-10-28 13:38:00,0.90555,0.90555,0.9054,0.90555,630700001.0
2009-10-28 13:39:00,0.90555,0.9056,0.90545,0.9056,620800000.0
2009-10-28 13:40:00,0.9056,0.90575,0.9056,0.90575,432000000.0
2009-10-28 13:41:00,0.90575,0.906,0.90575,0.906,371000002.0
2009-10-28 13:42:00,0.906,0.90615,0.906,0.90615,735100001.0
2009-10-28 13:43:00,0.90615,0.90635,0.9061,0.90615,1170200002.0
2009-10-28 13:44:00,0.90615,0.9068,0.9061,0.90665,1091900005.0
2009-10-28 13:45:00,0.9066,0.9066,0.90635,0.90655,607700000.0
2009-10-28 13:46:00,0.90655,0.90665,0.90645,0.9065,532900000.0
2009-10-28 13:47:00,0.9065,0.9065,0.90615,0.9063,620600000.0
2009-10-28 13:48:00,0.90625,0.9065,0.90625,0.9064,557600002.0
2009-10-28 13:49:00,0.90645,0.90645,0.90635,0.90635,466100001.0
2009-10-28 13:50:00,0.90635,0.9064,0.9063,0.9064,315000000.0
2009-10-28 13:51:00,0.90635,0.9064,0.90625,0.9063,610300002.0
2009-10-28 13:52:00,0.9063,0.9064,0.90625,0.90625,247700000.0
2009-10-28 13:53:00,0.90625,0.9063,0.90595,0.906,455500003.0
2009-10-28 13:54:00,0.90595,0.90595,0.9057,0.90585,589600000.0
2009-10-28 13:55:00,0.90585,0.906,0.90585,0.9059,532200001.0
2009-10-28 13:56:00,0.90585,0.90595,0.90575,0.90575,980400007.0
2009-10-28 13:57:00,0.90575,0.9059,0.90575,0.9058,610200007.0
2009-10-28 13:58:00,0.9058,0.9059,0.90575,0.90585,781300004.0
2009-10-28 13:59:00,0.90585,0.9062,0.9058,0.9062,729300000.0
2009-10-28 14:00:00,0.9062,0.9063,0.9061,0.9063,609300001.0
2009-10-28 14:01:00,0.9063,0.90645,0.90625,0.90645,651999999.0
2009-10-28 14:02:00,0.90645,0.90645,0.9062,0.9062,658700000.0
2009-10-28 14:03:00,0.9062,0.9063,0.9062,0.90625,836100005.0
2009-10-28 14:04:00,0.90625,0.9063,0.9062,0.90625,856099997.0
2009-10-28 14:05:00,0.9063,0.90635,0.90625,0.9063,237200000.0
2009-10-28 14:06:00,0.9063,0.9065,0.9062,0.9064,380500001.0
2009-10-28 14:07:00,0.90635,0.9064,0.90625,0.9063,798100000.0
2009-10-28 14:08:00,0.9063,0.90635,0.90625,0.90625,470600004.0
2009-10-28 14:09:00,0.90625,0.9064,0.90625,0.9063,598500001.0
2009-10-28 14:10:00,0.9063,0.90645,0.90625,0.9064,931200001.0
2009-10-28 14:11:00,0.9064,0.90645,0.9063,0.90635,321599999.0
2009-10-28 14:12:00,0.90635,0.90635,0.90625,0.9063,660399999.0
2009-10-28 14:13:00,0.9063,0.9064,0.9063,0.9064,342299998.0
2009-10-28 14:14:00,0.9064,0.9064,0.9062,0.90625,480500000.0
2009-10-28 14:15:00,0.90625,0.90635,0.90625,0.9063,574000001.0
2009-10-28 14:16:00,0.90625,0.90635,0.90625,0.9063,672799991.0
2009-10-28 14:17:00,0.9063,0.90635,0.9062,0.9063,737100000.0
2009-10-28 14:18:00,0.9063,0.9063,0.9062,0.90625,662300002.0
2009-10-28 14:19:00,0.90625,0.9063,0.9062,0.9062,534900001.0
2009-10-28 14:20:00,0.9062,0.9063,0.9062,0.9062,500800000.0
2009-10-28 14:21:00,0.9062,0.9062,0.90605,0.9061,512300000.0
2009-10-28 14:22:00,0.9061,0.9061,0.90605,0.90605,232500000.0
2009-10-28 14:23:00,0.90605,0.9061,0.90595,0.90605,785499998.0
2009-10-28 14:24:00,0.90605,0.90615,0.906,0.9061,598199999.0
2009-10-28 14:25:00,0.9061,0.90615,0.906,0.9061,799099999.0
2009-10-28 14:26:00,0.9061,0.9062,0.906,0.9061,990099999.0
2009-10-28 14:27:00,0.9061,0.90625,0.9061,0.90615,475300000.0
2009-10-28 14:28:00,0.90615,0.9062,0.9061,0.90615,818999997.0
2009-10-28 14:29:00,0.90615,0.90615,0.90595,0.906,789900002.0
2009-10-28 14:30:00,0.90595,0.9061,0.90595,0.90605,666800004.0
2009-10-28 14:31:00,0.906,0.90615,0.90595,0.90615,794300001.0
2009-10-28 14:32:00,0.90615,0.90615,0.90585,0.9059,844500001.0
2009-10-28 14:33:00,0.9059,0.906,0.9059,0.9059,904399995.0
2009-10-28 14:34:00,0.90585,0.906,0.90585,0.9059,611600003.0
2009-10-28 14:35:00,0.9059,0.90595,0.90575,0.9058,499100000.0
2009-10-28 14:36:00,0.9058,0.90625,0.9058,0.9061,888400000.0
2009-10-28 14:37:00,0.9061,0.9062,0.90605,0.9062,1048700001.0
2009-10-28 14:38:00,0.9062,0.90625,0.906,0.906,636499999.0
2009-10-28 14:39:00,0.906,0.90605,0.9058,0.90585,596400000.0
2009-10-28 14:40:00,0.90585,0.9059,0.90575,0.9058,397800000.0
2009-10-28 14:41:00,0.9058,0.90585,0.90565,0.90565,652000001.0
2009-10-28 14:42:00,0.90565,0.90585,0.90565,0.9058,768799997.0
2009-10-28 14:43:00,0.9058,0.9058,0.90575,0.9058,433100000.0
2009-10-28 14:44:00,0.9058,0.9059,0.9058,0.9059,879399999.0
2009-10-28 14:45:00,0.90585,0.90595,0.9058,0.9059,295800000.0
2009-10-28 14:46:00,0.90585,0.90595,0.90585,0.9059,651700003.0
2009-10-28 14:47:00,0.90595,0.90595,0.90585,0.90585,774599999.0
2009-10-28 14:48:00,0.90585,0.9059,0.90585,0.9059,643100000.0
2009-10-28 14:49:00,0.9059,0.90595,0.9058,0.9058,1120900007.0
2009-10-28 14:50:00,0.9058,0.90585,0.90575,0.9058,370599998.0
2009-10-28 14:51:00,0.9058,0.90595,0.90575,0.9058,1036999996.0
2009-10-28 14:52:00,0.9058,0.90585,0.9057,0.9057,506400000.0
2009-10-28 14:53:00,0.9057,0.90575,0.90565,0.9057,836200002.0
2009-10-28 14:54:00,0.90575,0.90575,0.90565,0.90575,514600001.0
2009-10-28 14:55:00,0.90575,0.9058,0.90575,0.90575,528299997.0
2009-10-28 14:56:00,0.90575,0.90575,0.9057,0.90575,647500001.0
2009-10-28 14:57:00,0.90575,0.9058,0.90565,0.90565,942100000.0
2009-10-28 14:58:00,0.90565,0.9058,0.90555,0.9058,1376599996.0
2009-10-28 14:59:00,0.9059,0.9059,0.90585,0.90585,694899997.0
2009-10-28 15:00:00,0.90585,0.9059,0.9058,0.9058,853899996.0
2009-10-28 15:01:00,0.9058,0.9058,0.9057,0.9057,1108599999.0
2009-10-28 15:02:00,0.9057,0.90575,0.9057,0.90575,734000004.0
2009-10-28 15:03:00,0.90575,0.90585,0.9057,0.9058,537900002.0
2009-10-28 15:04:00,0.9058,0.90585,0.9057,0.9057,777199997.0
2009-10-28 15:05:00,0.9057,0.90575,0.90545,0.90545,832200001.0
2009-10-28 15:06:00,0.90545,0.9055,0.90545,0.90545,576799998.0
2009-10-28 15:07:00,0.90545,0.90565,0.90545,0.90555,1129900007.0
2009-10-28 15:08:00,0.90555,0.90565,0.90545,0.9056,707100001.0
2009-10-28 15:09:00,0.9056,0.90565,0.9055,0.9056,575199999.0
2009-10-28 15:10:00,0.90555,0.90565,0.9055,0.9055,354130000.0
2009-10-28 15:11:00,0.9055,0.9056,0.90545,0.90555,708400002.0
2009-10-28 15:12:00,0.9056,0.9056,0.90545,0.90545,528000001.0
2009-10-28 15:13:00,0.90545,0.90555,0.90545,0.90545,684700000.0
2009-10-28 15:14:00,0.90545,0.9056,0.90545,0.9056,948499998.0
2009-10-28 15:15:00,0.9056,0.90565,0.9055,0.9055,1261799997.0
2009-10-28 15:16:00,0.9055,0.90555,0.90545,0.90555,720200000.0
2009-10-28 15:17:00,0.90555,0.9056,0.9055,0.90555,701200000.0
2009-10-28 15:18:00,0.90555,0.9057,0.90535,0.9054,750800000.0
2009-10-28 15:19:00,0.90535,0.90535,0.90485,0.9049,751300000.0
2009-10-28 15:20:00,0.9049,0.90525,0.90485,0.9052,879500001.0
2009-10-28 15:21:00,0.9052,0.90525,0.90495,0.90495,302200000.0
2009-10-28 15:22:00,0.90495,0.90495,0.90455,0.90485,470299997.0
2009-10-28 15:23:00,0.90485,0.90485,0.90455,0.90455,373399998.0
2009-10-28 15:24:00,0.9046,0.90465,0.90455,0.9046,436399999.0
2009-10-28 15:25:00,0.9046,0.90465,0.90455,0.9046,364700001.0
2009-10-28 15:26:00,0.9046,0.90465,0.9045,0.9045,281500000.0
2009-10-28 15:27:00,0.9045,0.9046,0.90445,0.9045,413300000.0
2009-10-28 15:28:00,0.9045,0.90455,0.90445,0.9045,559600000.0
2009-10-28 15:29:00,0.9045,0.90455,0.9044,0.90445,526900001.0
2009-10-28 15:30:00,0.90445,0.90455,0.90415,0.9043,682899998.0
2009-10-28 15:31:00,0.9043,0.9044,0.90415,0.9044,946500002.0
2009-10-28 15:32:00,0.9044,0.90455,0.90435,0.9045,721799998.0
2009-10-28 15:33:00,0.9045,0.90465,0.90445,0.9046,534399999.0
2009-10-28 15:34:00,0.9046,0.90465,0.90435,0.90455,1033800001.0
2009-10-28 15:35:00,0.90455,0.90465,0.904,0.904,956300002.0
2009-10-28 15:36:00,0.904,0.9044,0.904,0.904,987500000.0
2009-10-28 15:37:00,0.904,0.9043,0.904,0.9042,904099995.0
2009-10-28 15:38:00,0.9042,0.9045,0.90415,0.9045,576500001.0
2009-10-28 15:39:00,0.9045,0.9045,0.9043,0.9044,348900000.0
2009-10-28 15:40:00,0.9044,0.90445,0.9042,0.90425,394900002.0
2009-10-28 15:41:00,0.90425,0.9044,0.9041,0.90415,442100000.0
2009-10-28 15:42:00,0.90415,0.9042,0.90385,0.9039,641800000.0
2009-10-28 15:43:00,0.9039,0.90395,0.90325,0.90355,901300001.0
2009-10-28 15:44:00,0.9035,0.9036,0.9033,0.90335,814200000.0
2009-10-28 15:45:00,0.90335,0.90355,0.9032,0.9035,655499998.0
2009-10-28 15:46:00,0.9035,0.90355,0.90335,0.90335,665900001.0
2009-10-28 15:47:00,0.90335,0.90355,0.90335,0.9035,506400000.0
2009-10-28 15:48:00,0.90345,0.9035,0.9031,0.9032,613300001.0
2009-10-28 15:49:00,0.9032,0.9034,0.9032,0.9032,744599999.0
2009-10-28 15:50:00,0.9032,0.90325,0.90315,0.90315,435000000.0
2009-10-28 15:51:00,0.90315,0.90315,0.90205,0.90215,928699996.0
2009-10-28 15:52:00,0.9022,0.90255,0.90215,0.90245,832299998.0
2009-10-28 15:53:00,0.90245,0.9027,0.90235,0.90265,776599999.0
2009-10-28 15:54:00,0.90265,0.90265,0.9024,0.90245,616900002.0
2009-10-28 15:55:00,0.90245,0.9028,0.9022,0.9028,890499998.0
2009-10-28 15:56:00,0.9028,0.9028,0.90265,0.9027,924199998.0
2009-10-28 15:57:00,0.9027,0.90295,0.9027,0.90275,862100000.0
2009-10-28 15:58:00,0.9027,0.90285,0.90255,0.90275,1205900004.0
2009-10-28 15:59:00,0.90275,0.90295,0.9027,0.9029,635600000.0
2009-10-28 16:00:00,0.90285,0.90285,0.9023,0.90255,646299998.0
2009-10-28 16:01:00,0.90255,0.90285,0.90245,0.90285,1089600001.0
2009-10-28 16:02:00,0.90285,0.9029,0.9026,0.9026,980499999.0
2009-10-28 16:03:00,0.9026,0.90315,0.9025,0.903,1270099997.0
2009-10-28 16:04:00,0.903,0.9032,0.903,0.9031,1139199999.0
2009-10-28 16:05:00,0.9031,0.90315,0.9028,0.90295,1230399998.0
2009-10-28 16:06:00,0.903,0.903,0.9025,0.9025,1441099997.0
2009-10-28 16:07:00,0.9025,0.9027,0.9025,0.9026,1476400003.0
2009-10-28 16:08:00,0.9026,0.9028,0.9026,0.90275,972500002.0
2009-10-28 16:09:00,0.90275,0.9028,0.9026,0.9026,715499999.0
2009-10-28 16:10:00,0.9026,0.9026,0.9021,0.90255,824599999.0
2009-10-28 16:11:00,0.90255,0.9026,0.902,0.9021,1034000001.0
2009-10-28 16:12:00,0.90215,0.90245,0.9021,0.90235,856100002.0
2009-10-28 16:13:00,0.9023,0.9025,0.9023,0.9025,533800000.0
2009-10-28 16:14:00,0.90245,0.90255,0.9023,0.9025,1250400003.0
2009-10-28 16:15:00,0.9025,0.90255,0.90245,0.9025,565900001.0
2009-10-28 16:16:00,0.9025,0.9026,0.9024,0.9024,1056000003.0
2009-10-28 16:17:00,0.90245,0.9025,0.90235,0.9024,865400003.0
2009-10-28 16:18:00,0.9024,0.9025,0.90235,0.90245,594600001.0
2009-10-28 16:19:00,0.9025,0.90255,0.9025,0.9025,341200000.0
2009-10-28 16:20:00,0.9025,0.90255,0.90245,0.9025,380000000.0
2009-10-28 16:21:00,0.9025,0.90255,0.9024,0.9025,644100001.0
2009-10-28 16:22:00,0.90255,0.90255,0.9023,0.90235,570600001.0
2009-10-28 16:23:00,0.9023,0.9026,0.9023,0.9026,393100000.0
2009-10-28 16:24:00,0.9026,0.9026,0.9024,0.9024,252300000.0
2009-10-28 16:25:00,0.9024,0.9024,0.9021,0.9024,845500001.0
2009-10-28 16:26:00,0.9024,0.9024,0.9023,0.9024,1004900001.0
2009-10-28 16:27:00,0.9024,0.90245,0.9023,0.9024,578300001.0
2009-10-28 16:28:00,0.9024,0.9025,0.9024,0.9025,444200000.0
2009-10-28 16:29:00,0.9025,0.9025,0.9024,0.90245,419799999.0
2009-10-28 16:30:00,0.90245,0.90245,0.9022,0.9022,402299999.0
2009-10-28 16:31:00,0.9022,0.9023,0.90205,0.90215,966000000.0
2009-10-28 16:32:00,0.9021,0.9022,0.9021,0.90215,733399999.0
2009-10-28 16:33:00,0.9021,0.9022,0.90205,0.9021,392700000.0
2009-10-28 16:34:00,0.9021,0.90235,0.9021,0.90225,718300000.0
2009-10-28 16:35:00,0.90225,0.90235,0.9022,0.90225,340199999.0
2009-10-28 16:36:00,0.90225,0.90235,0.90215,0.90225,387600000.0
2009-10-28 16:37:00,0.90225,0.9023,0.90215,0.90215,327400001.0
2009-10-28 16:38:00,0.90215,0.90225,0.90205,0.90205,691499999.0
2009-10-28 16:39:00,0.90205,0.9023,0.902,0.9023,551499999.0
2009-10-28 16:40:00,0.9023,0.90235,0.9022,0.90225,487400000.0
2009-10-28 16:41:00,0.90225,0.90225,0.9021,0.90225,531399998.0
2009-10-28 16:42:00,0.90225,0.90225,0.90205,0.90215,434500000.0
2009-10-28 16:43:00,0.90215,0.9023,0.9021,0.9022,798199998.0
2009-10-28 16:44:00,0.9022,0.9022,0.90205,0.90215,616100004.0
2009-10-28 16:45:00,0.90215,0.90225,0.90215,0.90225,798999999.0
2009-10-28 16:46:00,0.90225,0.90235,0.9021,0.9021,649400000.0
2009-10-28 16:47:00,0.9021,0.90215,0.90205,0.90205,565999997.0
2009-10-28 16:48:00,0.90205,0.90215,0.90205,0.90205,506899998.0
2009-10-28 16:49:00,0.90205,0.90205,0.90165,0.9017,801100000.0
2009-10-28 16:50:00,0.9017,0.9018,0.9016,0.90165,572300000.0
2009-10-28 16:51:00,0.9017,0.90175,0.90155,0.9017,788199997.0
2009-10-28 16:52:00,0.9017,0.90185,0.9016,0.90175,755300000.0
2009-10-28 16:53:00,0.90175,0.9019,0.9017,0.90175,697300000.0
2009-10-28 16:54:00,0.90175,0.902,0.9017,0.90195,583499999.0
2009-10-28 16:55:00,0.90195,0.90195,0.90175,0.9018,580099997.0
2009-10-28 16:56:00,0.9018,0.90185,0.9017,0.90185,706300000.0
2009-10-28 16:57:00,0.90185,0.90195,0.9017,0.9019,591700000.0
2009-10-28 16:58:00,0.9019,0.90195,0.90165,0.9017,713799997.0
2009-10-28 16:59:00,0.9017,0.9018,0.90155,0.9016,627500000.0
2009-10-28 17:00:00,0.9016,0.90165,0.9012,0.9013,889799999.0
2009-10-28 17:01:00,0.9013,0.90145,0.9012,0.90135,1357099988.0
2009-10-28 17:02:00,0.90135,0.90135,0.9011,0.90115,530600000.0
2009-10-28 17:03:00,0.9011,0.9011,0.9008,0.9011,601000001.0
2009-10-28 17:04:00,0.9012,0.9013,0.90105,0.9012,1044300001.0
2009-10-28 17:05:00,0.9012,0.90135,0.9012,0.90125,649500001.0
2009-10-28 17:06:00,0.90125,0.9014,0.90115,0.9013,473500000.0
2009-10-28 17:07:00,0.9013,0.9016,0.9013,0.90155,526900000.0
2009-10-28 17:08:00,0.90155,0.90165,0.90135,0.9015,549700000.0
2009-10-28 17:09:00,0.9015,0.90155,0.90145,0.90145,534699999.0
2009-10-28 17:10:00,0.9014,0.90155,0.9013,0.9015,538800000.0
2009-10-28 17:11:00,0.9015,0.90155,0.90095,0.901,597600000.0
2009-10-28 17:12:00,0.901,0.9011,0.9009,0.9011,773400001.0
2009-10-28 17:13:00,0.9011,0.9012,0.901,0.90105,448300000.0
2009-10-28 17:14:00,0.90105,0.9013,0.901,0.90115,867100001.0
2009-10-28 17:15:00,0.90115,0.90115,0.9009,0.90095,500900002.0
2009-10-28 17:16:00,0.90095,0.90115,0.9009,0.90105,701700000.0
2009-10-28 17:17:00,0.90105,0.90105,0.9008,0.9009,744700001.0
2009-10-28 17:18:00,0.9009,0.901,0.9005,0.9005,595100000.0
2009-10-28 17:19:00,0.9005,0.9009,0.9005,0.9009,689399997.0
2009-10-28 17:20:00,0.9009,0.9009,0.90055,0.90055,473500000.0
2009-10-28 17:21:00,0.9006,0.9006,0.9004,0.9006,577600000.0
2009-10-28 17:22:00,0.9006,0.90075,0.90045,0.90055,510700002.0
2009-10-28 17:23:00,0.90055,0.9007,0.9005,0.9005,607800000.0
2009-10-28 17:24:00,0.9005,0.90085,0.9005,0.9007,980899998.0
2009-10-28 17:25:00,0.9007,0.90075,0.90065,0.9007,391300000.0
2009-10-28 17:26:00,0.90075,0.90085,0.90075,0.9008,565399999.0
2009-10-28 17:27:00,0.9008,0.901,0.9008,0.90095,664100001.0
2009-10-28 17:28:00,0.90095,0.90115,0.9009,0.90105,349900001.0
2009-10-28 17:29:00,0.90105,0.9013,0.901,0.9013,692099998.0
2009-10-28 17:30:00,0.9013,0.9014,0.9013,0.9013,407300001.0
2009-10-28 17:31:00,0.9013,0.9013,0.901,0.901,537900001.0
2009-10-28 17:32:00,0.901,0.90115,0.90095,0.90095,617499999.0
2009-10-28 17:33:00,0.90095,0.901,0.90085,0.9009,1113499999.0
2009-10-28 17:34:00,0.9009,0.90105,0.90085,0.90095,677200003.0
2009-10-28 17:35:00,0.90095,0.90095,0.9008,0.9009,1202200000.0
2009-10-28 17:36:00,0.9009,0.90095,0.9009,0.90095,309500000.0
2009-10-28 17:37:00,0.90095,0.90125,0.90095,0.9012,791800000.0
2009-10-28 17:38:00,0.9012,0.90125,0.90115,0.9012,440600001.0
2009-10-28 17:39:00,0.9012,0.9012,0.90105,0.90105,776099999.0
2009-10-28 17:40:00,0.9011,0.9011,0.90095,0.901,881700000.0
2009-10-28 17:41:00,0.901,0.90115,0.90095,0.90115,1069400003.0
2009-10-28 17:42:00,0.90115,0.90115,0.90065,0.9007,852499999.0
2009-10-28 17:43:00,0.9007,0.90095,0.9007,0.9009,1054800005.0
2009-10-28 17:44:00,0.9009,0.90095,0.90055,0.9006,937800003.0
2009-10-28 17:45:00,0.9006,0.9007,0.90045,0.9005,442299998.0
2009-10-28 17:46:00,0.90045,0.9006,0.90035,0.90055,913600002.0
2009-10-28 17:47:00,0.9006,0.9007,0.90055,0.9007,785600002.0
2009-10-28 17:48:00,0.90075,0.90085,0.90055,0.90055,594199999.0
2009-10-28 17:49:00,0.90055,0.9007,0.9005,0.9006,465500000.0
2009-10-28 17:50:00,0.9006,0.90135,0.90055,0.9013,1143299999.0
2009-10-28 17:51:00,0.9013,0.9013,0.9011,0.90115,849200000.0
2009-10-28 17:52:00,0.90115,0.9014,0.90115,0.90125,770300005.0
2009-10-28 17:53:00,0.9012,0.90125,0.90105,0.90125,1073300002.0
2009-10-28 17:54:00,0.90125,0.90135,0.9012,0.90125,759200001.0
2009-10-28 17:55:00,0.90125,0.90145,0.90125,0.9013,827999999.0
2009-10-28 17:56:00,0.9013,0.90135,0.90125,0.9013,1097300001.0
2009-10-28 17:57:00,0.9013,0.9014,0.90125,0.90135,751700000.0
2009-10-28 17:58:00,0.90135,0.9015,0.9013,0.9014,990300002.0
2009-10-28 17:59:00,0.90145,0.90185,0.9014,0.9015,887700000.0
2009-10-28 18:00:00,0.9015,0.9016,0.9013,0.9016,730400003.0
2009-10-28 18:01:00,0.90155,0.9016,0.901,0.90115,587600000.0
2009-10-28 18:02:00,0.90115,0.90145,0.90115,0.90115,403500002.0
2009-10-28 18:03:00,0.90115,0.9014,0.90115,0.90135,555200003.0
2009-10-28 18:04:00,0.90135,0.9014,0.90125,0.9013,374100000.0
2009-10-28 18:05:00,0.9013,0.9014,0.9012,0.9012,355900000.0
2009-10-28 18:06:00,0.9012,0.9012,0.9011,0.9011,301200000.0
2009-10-28 18:07:00,0.9011,0.9011,0.90095,0.9011,703999999.0
2009-10-28 18:08:00,0.90105,0.90115,0.90095,0.9011,532799998.0
2009-10-28 18:09:00,0.9011,0.90115,0.90105,0.9011,422599999.0
2009-10-28 18:10:00,0.9011,0.9011,0.9008,0.90105,675200001.0
2009-10-28 18:11:00,0.9011,0.9011,0.90095,0.90095,419600000.0
2009-10-28 18:12:00,0.90095,0.901,0.90085,0.90085,773600000.0
2009-10-28 18:13:00,0.90085,0.90095,0.90085,0.9009,423099999.0
2009-10-28 18:14:00,0.9009,0.90095,0.90075,0.90075,810700003.0
2009-10-28 18:15:00,0.9008,0.9009,0.9006,0.9009,1076199998.0
2009-10-28 18:16:00,0.9009,0.90115,0.9009,0.90105,652400000.0
2009-10-28 18:17:00,0.901,0.90115,0.90085,0.90105,743400000.0
2009-10-28 18:18:00,0.90105,0.9011,0.9008,0.9008,586400001.0
2009-10-28 18:19:00,0.9008,0.90085,0.90065,0.9007,892199999.0
2009-10-28 18:20:00,0.9007,0.9009,0.90065,0.90085,1075600003.0
2009-10-28 18:21:00,0.90085,0.9009,0.9003,0.9007,1033499998.0
2009-10-28 18:22:00,0.9007,0.9008,0.9007,0.9007,476299999.0
2009-10-28 18:23:00,0.9007,0.9008,0.9006,0.90065,927300000.0
2009-10-28 18:24:00,0.90065,0.9007,0.9006,0.9007,608400001.0
2009-10-28 18:25:00,0.9007,0.9008,0.9006,0.90075,732900001.0
2009-10-28 18:26:00,0.90075,0.90075,0.90065,0.90075,704800005.0
2009-10-28 18:27:00,0.90075,0.9008,0.9006,0.90065,542399998.0
2009-10-28 18:28:00,0.90065,0.90065,0.90055,0.90055,505599999.0
2009-10-28 18:29:00,0.90055,0.90065,0.90035,0.90045,766399999.0
2009-10-28 18:30:00,0.9005,0.90055,0.90045,0.90045,406499999.0
2009-10-28 18:31:00,0.90045,0.90045,0.89985,0.89985,614000001.0
2009-10-28 18:32:00,0.8998,0.89995,0.89905,0.89945,1386450004.0
2009-10-28 18:33:00,0.8994,0.89945,0.8993,0.8994,902900002.0
2009-10-28 18:34:00,0.8994,0.8997,0.8994,0.8997,1216399998.0
2009-10-28 18:35:00,0.89965,0.89985,0.89965,0.89985,553000000.0
2009-10-28 18:36:00,0.89985,0.9001,0.89985,0.90005,908499999.0
2009-10-28 18:37:00,0.90005,0.90015,0.90005,0.90005,847199998.0
2009-10-28 18:38:00,0.90005,0.9002,0.8999,0.9,1026299995.0
2009-10-28 18:39:00,0.9,0.9001,0.8997,0.8997,452399999.0
2009-10-28 18:40:00,0.8997,0.89985,0.89955,0.8997,784100000.0
2009-10-28 18:41:00,0.89965,0.8998,0.8994,0.89945,659500001.0
2009-10-28 18:42:00,0.89945,0.89965,0.8993,0.8995,630100000.0
2009-10-28 18:43:00,0.89955,0.8996,0.8994,0.8994,760299995.0
2009-10-28 18:44:00,0.8994,0.89955,0.8993,0.89935,960599998.0
2009-10-28 18:45:00,0.8994,0.89945,0.89865,0.89865,827900003.0
2009-10-28 18:46:00,0.89865,0.8987,0.8984,0.8987,876999997.0
2009-10-28 18:47:00,0.8987,0.89875,0.8984,0.8984,929799997.0
2009-10-28 18:48:00,0.8984,0.8985,0.8971,0.8973,1106099999.0
2009-10-28 18:49:00,0.8973,0.89765,0.89725,0.8975,938100004.0
2009-10-28 18:50:00,0.89745,0.89755,0.8969,0.8972,749999999.0
2009-10-28 18:51:00,0.8972,0.89725,0.8969,0.8969,866900001.0
2009-10-28 18:52:00,0.89695,0.89695,0.89665,0.8968,654800000.0
2009-10-28 18:53:00,0.8968,0.89695,0.8967,0.89695,513500000.0
2009-10-28 18:54:00,0.89695,0.89705,0.8963,0.8967,1050399999.0
2009-10-28 18:55:00,0.8967,0.8971,0.8967,0.8971,1096099995.0
2009-10-28 18:56:00,0.8971,0.8972,0.897,0.8971,603000001.0
2009-10-28 18:57:00,0.8971,0.8974,0.8971,0.89735,995099996.0
2009-10-28 18:58:00,0.89735,0.89735,0.89715,0.8972,417900000.0
2009-10-28 18:59:00,0.8972,0.8972,0.897,0.8971,614500000.0
2009-10-28 19:00:00,0.8971,0.89735,0.897,0.89715,1197700001.0
2009-10-28 19:01:00,0.89715,0.8972,0.89695,0.89715,1095800001.0
2009-10-28 19:02:00,0.89715,0.8972,0.897,0.8972,830200002.0
2009-10-28 19:03:00,0.89725,0.8975,0.89725,0.8973,1803899996.0
2009-10-28 19:04:00,0.8973,0.89765,0.8973,0.89765,1314500018.0
2009-10-28 19:05:00,0.89765,0.89775,0.89755,0.8976,957300002.0
2009-10-28 19:06:00,0.8976,0.8977,0.89755,0.89765,668599998.0
2009-10-28 19:07:00,0.89765,0.89775,0.89765,0.8977,395000001.0
2009-10-28 19:08:00,0.89775,0.8979,0.89775,0.8978,779200000.0
2009-10-28 19:09:00,0.8978,0.89785,0.8976,0.8976,749499999.0
2009-10-28 19:10:00,0.8976,0.89765,0.89725,0.89735,766499992.0
2009-10-28 19:11:00,0.89735,0.8974,0.8972,0.89735,608600002.0
2009-10-28 19:12:00,0.89735,0.89735,0.89725,0.89735,460900001.0
2009-10-28 19:13:00,0.89735,0.89735,0.8965,0.8966,605600000.0
2009-10-28 19:14:00,0.89655,0.8966,0.896,0.896,1126399998.0
2009-10-28 19:15:00,0.89595,0.89595,0.8951,0.8952,1312100005.0
2009-10-28 19:16:00,0.8952,0.8957,0.8952,0.89565,1090800006.0
2009-10-28 19:17:00,0.8956,0.89575,0.8952,0.8952,981400001.0
2009-10-28 19:18:00,0.8952,0.8956,0.8951,0.89555,812000000.0
2009-10-28 19:19:00,0.89555,0.8961,0.89555,0.89605,1030000004.0
2009-10-28 19:20:00,0.89605,0.89605,0.89585,0.89585,785799999.0
2009-10-28 19:21:00,0.89585,0.8963,0.89575,0.89625,833199998.0
2009-10-28 19:22:00,0.89625,0.89635,0.89625,0.89635,720299998.0
2009-10-28 19:23:00,0.89635,0.89645,0.89625,0.8963,593600002.0
2009-10-28 19:24:00,0.8963,0.89655,0.8963,0.8965,438199999.0
2009-10-28 19:25:00,0.8965,0.8965,0.89615,0.89615,945999996.0
2009-10-28 19:26:00,0.8961,0.8961,0.89585,0.89595,879100000.0
2009-10-28 19:27:00,0.89595,0.89595,0.8957,0.8958,832599999.0
2009-10-28 19:28:00,0.8958,0.89615,0.8958,0.8961,520700000.0
2009-10-28 19:29:00,0.8961,0.89615,0.89575,0.8959,1019199998.0
2009-10-28 19:30:00,0.8959,0.89595,0.8958,0.8958,493700001.0
2009-10-28 19:31:00,0.8958,0.89605,0.89575,0.896,855300000.0
2009-10-28 19:32:00,0.896,0.89625,0.8959,0.89625,709599999.0
2009-10-28 19:33:00,0.8962,0.89635,0.89615,0.89625,742100005.0
2009-10-28 19:34:00,0.89625,0.89635,0.89625,0.89635,813300000.0
2009-10-28 19:35:00,0.8963,0.89635,0.89605,0.89605,908900001.0
2009-10-28 19:36:00,0.89605,0.8961,0.89605,0.8961,599799996.0
2009-10-28 19:37:00,0.8961,0.89615,0.89575,0.8958,586199998.0
2009-10-28 19:38:00,0.89585,0.8963,0.89585,0.8962,647200002.0
2009-10-28 19:39:00,0.89625,0.8964,0.89625,0.8964,630000000.0
2009-10-28 19:40:00,0.8964,0.8966,0.8964,0.8965,954800002.0
2009-10-28 19:41:00,0.8965,0.8966,0.89645,0.89655,951700000.0
2009-10-28 19:42:00,0.89655,0.8967,0.89655,0.89655,635300003.0
2009-10-28 19:43:00,0.89655,0.89675,0.8965,0.89665,340300000.0
2009-10-28 19:44:00,0.89665,0.89675,0.89655,0.8967,461500000.0
2009-10-28 19:45:00,0.8967,0.8968,0.8967,0.8967,274800000.0
2009-10-28 19:46:00,0.8967,0.89705,0.8967,0.897,340800000.0
2009-10-28 19:47:00,0.89695,0.8973,0.8969,0.8971,474899999.0
2009-10-28 19:48:00,0.8971,0.89715,0.89705,0.89705,324100000.0
2009-10-28 19:49:00,0.897,0.897,0.8969,0.89695,162200000.0
2009-10-28 19:50:00,0.89695,0.8971,0.89695,0.89705,192100000.0
2009-10-28 19:51:00,0.89705,0.89705,0.8969,0.897,242400000.0
2009-10-28 19:52:00,0.897,0.897,0.8969,0.89695,260700000.0
2009-10-28 19:53:00,0.89695,0.89695,0.89675,0.8968,441200000.0
2009-10-28 19:54:00,0.8968,0.8968,0.89665,0.8967,212800000.0
2009-10-28 19:55:00,0.8967,0.89675,0.89645,0.89655,284600000.0
2009-10-28 19:56:00,0.89655,0.8966,0.89645,0.8965,358000001.0
2009-10-28 19:57:00,0.8965,0.8967,0.89645,0.8966,360999999.0
2009-10-28 19:58:00,0.89655,0.89665,0.8965,0.89655,217400000.0
2009-10-28 19:59:00,0.89655,0.89675,0.8964,0.8964,316800000.0
2009-10-28 20:00:00,0.8964,0.89675,0.89635,0.8967,471400000.0
2009-10-28 20:01:00,0.8967,0.89675,0.89635,0.8964,315200000.0
2009-10-28 20:02:00,0.89635,0.89655,0.8963,0.89655,265900000.0
2009-10-28 20:03:00,0.8965,0.89685,0.8965,0.89675,240699999.0
2009-10-28 20:04:00,0.89675,0.8968,0.8967,0.89675,245299999.0
2009-10-28 20:05:00,0.89675,0.89685,0.89675,0.89675,198000000.0
2009-10-28 20:06:00,0.89675,0.897,0.89675,0.8969,339099999.0
2009-10-28 20:07:00,0.89695,0.89695,0.89685,0.89685,297400001.0
2009-10-28 20:08:00,0.8969,0.89695,0.8968,0.89695,394700000.0
2009-10-28 20:09:00,0.89695,0.897,0.8968,0.89685,964899997.0
2009-10-28 20:10:00,0.89685,0.89705,0.8968,0.8968,864300004.0
2009-10-28 20:11:00,0.8968,0.897,0.8968,0.89685,676199997.0
2009-10-28 20:12:00,0.89685,0.89695,0.8968,0.8968,280999996.0
2009-10-28 20:13:00,0.89675,0.8969,0.89675,0.89685,456100000.0
2009-10-28 20:14:00,0.89685,0.8969,0.89675,0.89685,548500000.0
2009-10-28 20:15:00,0.89685,0.89715,0.8968,0.8971,905300000.0
2009-10-28 20:16:00,0.8971,0.8972,0.89705,0.8971,480200001.0
2009-10-28 20:17:00,0.89715,0.8972,0.8971,0.8972,292200000.0
2009-10-28 20:18:00,0.8972,0.89725,0.8971,0.8972,231000000.0
2009-10-28 20:19:00,0.8972,0.8972,0.89705,0.89705,499900000.0
2009-10-28 20:20:00,0.89705,0.89725,0.89705,0.89715,350100003.0
2009-10-28 20:21:00,0.89715,0.8973,0.8971,0.8973,710799999.0
2009-10-28 20:22:00,0.8973,0.8974,0.8972,0.89725,855400000.0
2009-10-28 20:23:00,0.89725,0.89735,0.8972,0.8973,586899999.0
2009-10-28 20:24:00,0.89735,0.8974,0.8973,0.8974,274800000.0
2009-10-28 20:25:00,0.89735,0.89755,0.89735,0.89745,442700000.0
2009-10-28 20:26:00,0.89745,0.89745,0.89655,0.8966,486300000.0
2009-10-28 20:27:00,0.8966,0.89685,0.8965,0.8966,679400000.0
2009-10-28 20:28:00,0.8966,0.89675,0.8963,0.8966,940500000.0
2009-10-28 20:29:00,0.8966,0.89665,0.8963,0.89635,826800000.0
2009-10-28 20:30:00,0.89635,0.8964,0.8963,0.8963,383600001.0
2009-10-28 20:31:00,0.89635,0.8964,0.8963,0.89635,634999997.0
2009-10-28 20:32:00,0.89635,0.89645,0.89595,0.89595,761999999.0
2009-10-28 20:33:00,0.89595,0.89595,0.89545,0.89555,752400000.0
2009-10-28 20:34:00,0.89555,0.8958,0.89555,0.89575,334900000.0
2009-10-28 20:35:00,0.89575,0.89585,0.89575,0.8958,649700001.0
2009-10-28 20:36:00,0.89575,0.8958,0.8957,0.89575,514499996.0
2009-10-28 20:37:00,0.89575,0.8958,0.8957,0.8957,336100000.0
2009-10-28 20:38:00,0.89575,0.8959,0.89575,0.8958,174500000.0
2009-10-28 20:39:00,0.89585,0.89585,0.8957,0.89585,449000001.0
2009-10-28 20:40:00,0.8959,0.896,0.89585,0.896,650499999.0
2009-10-28 20:41:00,0.896,0.896,0.89595,0.89595,242300000.0
2009-10-28 20:42:00,0.89595,0.8961,0.89595,0.896,444400000.0
2009-10-28 20:43:00,0.89595,0.896,0.89595,0.89595,117400000.0
2009-10-28 20:44:00,0.89595,0.8963,0.89595,0.89615,378299998.0
2009-10-28 20:45:00,0.89615,0.89615,0.89605,0.8961,307000000.0
2009-10-28 20:46:00,0.8961,0.89625,0.8961,0.89625,482599999.0
2009-10-28 20:47:00,0.8962,0.89635,0.8962,0.8963,185400000.0
2009-10-28 20:48:00,0.8963,0.8964,0.8963,0.89635,158900000.0
2009-10-28 20:49:00,0.8964,0.8964,0.89635,0.89635,129700000.0
2009-10-28 20:50:00,0.89635,0.89645,0.89635,0.8964,194100001.0
2009-10-28 20:51:00,0.8964,0.8964,0.8961,0.8962,461900001.0
2009-10-28 20:52:00,0.8962,0.89645,0.89615,0.8964,450100000.0
2009-10-28 20:53:00,0.89655,0.89655,0.89645,0.89645,165100000.0
2009-10-28 20:54:00,0.89645,0.89655,0.89645,0.89655,252400000.0
2009-10-28 20:55:00,0.89655,0.89655,0.89645,0.89645,432599999.0
2009-10-28 20:56:00,0.89645,0.89655,0.89645,0.8965,411600000.0
2009-10-28 20:57:00,0.8965,0.8968,0.8965,0.89675,553600000.0
2009-10-28 20:58:00,0.89675,0.89685,0.8967,0.89685,355000000.0
2009-10-28 20:59:00,0.89685,0.8969,0.89685,0.89685,358200000.0
2009-10-28 21:00:00,0.89685,0.897,0.8968,0.897,478900000.0
2009-10-28 21:01:00,0.897,0.89705,0.89685,0.89705,539800000.0
2009-10-28 21:02:00,0.89705,0.89705,0.89695,0.89705,488999997.0
2009-10-28 21:03:00,0.897,0.89725,0.897,0.8971,813399994.0
2009-10-28 21:04:00,0.8971,0.8972,0.8971,0.8972,454450000.0
2009-10-28 21:05:00,0.8972,0.89725,0.8971,0.8971,543899999.0
2009-10-28 21:06:00,0.89715,0.89715,0.89645,0.89645,481000000.0
2009-10-28 21:07:00,0.8965,0.89675,0.8964,0.89665,523450000.0
2009-10-28 21:08:00,0.8966,0.8968,0.8966,0.8968,186400000.0
2009-10-28 21:09:00,0.8968,0.8968,0.8966,0.8966,268000000.0
2009-10-28 21:10:00,0.8966,0.8966,0.8964,0.8965,300400000.0
2009-10-28 21:11:00,0.8965,0.8965,0.8964,0.8964,347900000.0
2009-10-28 21:12:00,0.8964,0.89685,0.89625,0.89685,486750000.0
2009-10-28 21:13:00,0.89685,0.89695,0.8968,0.89695,356100000.0
2009-10-28 21:14:00,0.89695,0.8973,0.89695,0.8971,1148300000.0
2009-10-28 21:15:00,0.89715,0.8972,0.897,0.89705,417400001.0
2009-10-28 21:16:00,0.897,0.8975,0.897,0.8974,963200003.0
2009-10-28 21:17:00,0.89735,0.89735,0.8971,0.89715,490099999.0
2009-10-28 21:18:00,0.89715,0.8972,0.89705,0.89705,258500000.0
2009-10-28 21:19:00,0.89705,0.8972,0.89705,0.8972,244500000.0
2009-10-28 21:20:00,0.8972,0.89725,0.8969,0.8969,219200000.0
2009-10-28 21:21:00,0.8969,0.89695,0.8967,0.8968,327000000.0
2009-10-28 21:22:00,0.8968,0.89685,0.8968,0.89685,76800000.0
2009-10-28 21:23:00,0.89685,0.8969,0.89675,0.8969,289899999.0
2009-10-28 21:24:00,0.8969,0.8969,0.89675,0.89675,307400000.0
2009-10-28 21:25:00,0.8968,0.8968,0.89675,0.89675,71400000.0
2009-10-28 21:26:00,0.89675,0.8969,0.8967,0.8969,370500000.0
2009-10-28 21:27:00,0.8969,0.8969,0.89685,0.89685,63200000.0
2009-10-28 21:28:00,0.89685,0.89695,0.8968,0.8968,282200000.0
2009-10-28 21:29:00,0.8968,0.8969,0.8968,0.8969,336699999.0
2009-10-28 21:30:00,0.8969,0.897,0.8969,0.89695,282400000.0
2009-10-28 21:31:00,0.8969,0.89745,0.8969,0.8974,936800004.0
2009-10-28 21:32:00,0.8973,0.8974,0.89725,0.89725,766599997.0
2009-10-28 21:33:00,0.89725,0.89745,0.89725,0.8973,291700000.0
2009-10-28 21:34:00,0.89725,0.8975,0.89725,0.8974,461600000.0
2009-10-28 21:35:00,0.89745,0.89745,0.89725,0.8974,161300000.0
2009-10-28 21:36:00,0.8974,0.89755,0.8973,0.8975,320000000.0
2009-10-28 21:37:00,0.8975,0.8977,0.8974,0.89765,450200000.0
2009-10-28 21:38:00,0.89765,0.89765,0.8972,0.89725,944599999.0
2009-10-28 21:39:00,0.89725,0.8973,0.8972,0.89725,610900000.0
2009-10-28 21:40:00,0.8973,0.8974,0.8972,0.89735,403600000.0
2009-10-28 21:41:00,0.8973,0.8973,0.89715,0.89725,541500000.0
2009-10-28 21:42:00,0.89725,0.89725,0.8971,0.8972,382999999.0
2009-10-28 21:43:00,0.89725,0.89755,0.89725,0.8975,226600000.0
2009-10-28 21:44:00,0.8975,0.89765,0.8975,0.8976,154600000.0
2009-10-28 21:45:00,0.8976,0.89765,0.89755,0.8976,88200000.0
2009-10-28 21:46:00,0.8976,0.8976,0.8975,0.89755,316700000.0
2009-10-28 21:47:00,0.89755,0.89755,0.8975,0.89755,655600000.0
2009-10-28 21:48:00,0.89755,0.89765,0.89745,0.8975,480400000.0
2009-10-28 21:49:00,0.8975,0.89775,0.89745,0.8977,831200000.0
2009-10-28 21:50:00,0.8977,0.8977,0.89755,0.8977,736000001.0
2009-10-28 21:51:00,0.8977,0.89785,0.89765,0.8978,422600000.0
2009-10-28 21:52:00,0.8978,0.89785,0.89775,0.8978,301300002.0
2009-10-28 21:53:00,0.8978,0.89785,0.89775,0.89785,519899993.0
2009-10-28 21:54:00,0.89785,0.89785,0.8977,0.89775,591500000.0
2009-10-28 21:55:00,0.89775,0.89785,0.89775,0.89785,300699997.0
2009-10-28 21:56:00,0.89785,0.89825,0.8978,0.89825,974499997.0
2009-10-28 21:57:00,0.8983,0.89835,0.89815,0.89825,284500000.0
2009-10-28 21:58:00,0.89825,0.8984,0.89825,0.89835,218200000.0
2009-10-28 21:59:00,0.89835,0.89865,0.89835,0.89845,237000000.0
2009-10-28 22:00:00,0.8985,0.89855,0.89845,0.89845,441500000.0
2009-10-28 22:01:00,0.89845,0.89855,0.89845,0.89845,620000001.0
2009-10-28 22:02:00,0.89845,0.89865,0.89835,0.89865,288500000.0
2009-10-28 22:03:00,0.8986,0.89865,0.8981,0.89815,797799999.0
2009-10-28 22:04:00,0.89815,0.8982,0.89785,0.89805,456010000.0
2009-10-28 22:05:00,0.89805,0.8981,0.898,0.89805,281000000.0
2009-10-28 22:06:00,0.89805,0.89815,0.89805,0.89815,167800000.0
2009-10-28 22:07:00,0.8982,0.8982,0.8981,0.8981,159200000.0
2009-10-28 22:08:00,0.89815,0.8982,0.89815,0.8982,110400000.0
2009-10-28 22:09:00,0.8982,0.8983,0.8982,0.8983,439100000.0
2009-10-28 22:10:00,0.8983,0.89835,0.8983,0.8983,387200000.0
2009-10-28 22:11:00,0.8983,0.8983,0.8983,0.8983,200900000.0
2009-10-28 22:12:00,0.8983,0.89835,0.89825,0.89825,187300000.0
2009-10-28 22:13:00,0.89825,0.89825,0.8982,0.8982,571900000.0
2009-10-28 22:14:00,0.89825,0.8983,0.89825,0.89825,124410000.0
2009-10-28 22:15:00,0.89825,0.89825,0.89815,0.89815,451010000.0
2009-10-28 22:16:00,0.89815,0.8983,0.89815,0.8983,227110000.0
2009-10-28 22:17:00,0.8983,0.89835,0.89825,0.8983,213110000.0
2009-10-28 22:18:00,0.8983,0.8983,0.8982,0.89825,261620000.0
2009-10-28 22:19:00,0.8983,0.8983,0.8982,0.8982,239700000.0
2009-10-28 22:20:00,0.89825,0.89825,0.89785,0.89785,324200000.0
2009-10-28 22:21:00,0.89785,0.898,0.89785,0.89795,231010000.0
2009-10-28 22:22:00,0.89795,0.898,0.89795,0.89795,447400000.0
2009-10-28 22:23:00,0.89795,0.898,0.8976,0.8976,629000000.0
2009-10-28 22:24:00,0.8976,0.898,0.8976,0.898,387100001.0
2009-10-28 22:25:00,0.89795,0.89805,0.89795,0.89805,195300000.0
2009-10-28 22:26:00,0.89805,0.89805,0.89795,0.89805,176700000.0
2009-10-28 22:27:00,0.89805,0.89815,0.89805,0.89815,332200000.0
2009-10-28 22:28:00,0.89815,0.89815,0.89805,0.8981,442199999.0
2009-10-28 22:29:00,0.89805,0.8981,0.8979,0.898,516600000.0
2009-10-28 22:30:00,0.898,0.89815,0.898,0.89815,193200000.0
2009-10-28 22:31:00,0.89815,0.89825,0.89815,0.8982,175700000.0
2009-10-28 22:32:00,0.8982,0.8983,0.8982,0.89825,613800000.0
2009-10-28 22:33:00,0.8983,0.8984,0.89825,0.89825,441100000.0
2009-10-28 22:34:00,0.8983,0.8983,0.89825,0.89825,45400000.0
2009-10-28 22:35:00,0.89825,0.8985,0.89825,0.8984,250200000.0
2009-10-28 22:36:00,0.8984,0.89845,0.8983,0.89835,240100000.0
2009-10-28 22:37:00,0.89835,0.89835,0.89805,0.8981,482800000.0
2009-10-28 22:38:00,0.8981,0.89825,0.89795,0.89805,283700000.0
2009-10-28 22:39:00,0.89805,0.8982,0.898,0.8982,113300000.0
2009-10-28 22:40:00,0.89815,0.89815,0.8981,0.89815,47100000.0
2009-10-28 22:41:00,0.89815,0.8982,0.8981,0.8982,110700000.0
2009-10-28 22:42:00,0.8982,0.8982,0.89815,0.8982,42600000.0
2009-10-28 22:43:00,0.8982,0.8982,0.8981,0.89815,82800000.0
2009-10-28 22:44:00,0.89815,0.8983,0.8981,0.89825,97700000.0
2009-10-28 22:45:00,0.89825,0.8983,0.89815,0.8982,280400000.0
2009-10-28 22:46:00,0.8982,0.8983,0.8981,0.8981,259300000.0
2009-10-28 22:47:00,0.89805,0.89805,0.89785,0.89785,211300000.0
2009-10-28 22:48:00,0.8979,0.8979,0.8978,0.89785,51800000.0
2009-10-28 22:49:00,0.89785,0.8979,0.89775,0.89785,109100000.0
2009-10-28 22:50:00,0.8979,0.89825,0.89785,0.89815,135900000.0
2009-10-28 22:51:00,0.8982,0.8982,0.89805,0.8981,79999999.0
2009-10-28 22:52:00,0.8982,0.89825,0.89805,0.89805,355200000.0
2009-10-28 22:53:00,0.89805,0.89805,0.89795,0.898,88000000.0
2009-10-28 22:54:00,0.89795,0.89805,0.8979,0.89795,141500000.0
2009-10-28 22:55:00,0.89795,0.8981,0.89795,0.898,132500000.0
2009-10-28 22:56:00,0.89805,0.89805,0.89795,0.89805,60800000.0
2009-10-28 22:57:00,0.89805,0.8981,0.89795,0.89805,85300000.0
2009-10-28 22:58:00,0.898,0.89805,0.89795,0.898,55100000.0
2009-10-28 22:59:00,0.898,0.898,0.8977,0.8979,125700000.0
2009-10-28 23:00:00,0.8979,0.89805,0.89775,0.89795,44900000.0
2009-10-28 23:01:00,0.89785,0.898,0.89775,0.898,12000000.0
2009-10-28 23:02:00,0.898,0.898,0.89785,0.8979,41300000.0
2009-10-28 23:03:00,0.8979,0.89805,0.8979,0.89795,34100000.0
2009-10-28 23:04:00,0.8979,0.898,0.8979,0.89795,34100000.0
2009-10-28 23:05:00,0.89795,0.89795,0.8979,0.8979,12800000.0
2009-10-28 23:06:00,0.8979,0.898,0.8979,0.898,4600000.0
2009-10-28 23:07:00,0.89805,0.89845,0.898,0.8984,49200000.0
2009-10-28 23:08:00,0.8984,0.8985,0.89835,0.8985,35500000.0
2009-10-28 23:09:00,0.8985,0.8985,0.89825,0.89845,50100000.0
2009-10-28 23:10:00,0.89845,0.8986,0.89845,0.8985,29300000.0
2009-10-28 23:11:00,0.8985,0.8985,0.89835,0.89845,14000000.0
2009-10-28 23:12:00,0.89845,0.8985,0.8983,0.8984,41800000.0
2009-10-28 23:13:00,0.8984,0.89845,0.8984,0.89845,7000000.0
2009-10-28 23:14:00,0.89845,0.89845,0.89845,0.89845,16400000.0
2009-10-28 23:15:00,0.89835,0.89835,0.89815,0.89829,11000000.0
2009-10-28 23:16:00,0.89855,0.89855,0.89845,0.89845,31500000.0
2009-10-28 23:17:00,0.89845,0.89845,0.8984,0.89845,12200000.0
2009-10-28 23:18:00,0.89845,0.89845,0.89845,0.89845,62400000.0
2009-10-28 23:19:00,0.89845,0.89845,0.89835,0.89835,30800000.0
2009-10-28 23:20:00,0.89835,0.8984,0.89835,0.89835,34300000.0
2009-10-28 23:21:00,0.89835,0.89835,0.89835,0.89835,3200000.0
2009-10-28 23:22:00,0.89835,0.89835,0.89835,0.89835,1000000.0
2009-10-28 23:23:00,0.89835,0.89835,0.89775,0.898,39900000.0
2009-10-28 23:24:00,0.89785,0.89825,0.8978,0.89825,56900000.0
2009-10-28 23:25:00,0.8982,0.89825,0.8982,0.89825,186300000.0
2009-10-28 23:26:00,0.89825,0.89825,0.8982,0.8982,32800000.0
2009-10-28 23:27:00,0.8982,0.8982,0.8982,0.8982,7200000.0
2009-10-28 23:28:00,0.8982,0.8983,0.8981,0.89815,73700000.0
2009-10-28 23:29:00,0.89815,0.89815,0.89815,0.89815,10200000.0
2009-10-28 23:30:00,0.89815,0.89825,0.8981,0.89815,46400000.0
2009-10-28 23:31:00,0.89815,0.8982,0.89815,0.8982,58400000.0
2009-10-28 23:32:00,0.8982,0.8983,0.8982,0.8982,72200000.0
2009-10-28 23:33:00,0.8982,0.8982,0.8981,0.8981,71200000.0
2009-10-28 23:34:00,0.8981,0.8981,0.89805,0.8981,37400000.0
2009-10-28 23:35:00,0.8981,0.8981,0.8981,0.8981,34400000.0
2009-10-28 23:36:00,0.8981,0.89815,0.8981,0.89815,52300000.0
2009-10-28 23:37:00,0.89815,0.89815,0.89815,0.89815,1000000.0
2009-10-28 23:38:00,0.8981,0.89815,0.8981,0.89815,28100000.0
2009-10-28 23:39:00,0.89815,0.8982,0.8981,0.8981,38000000.0
2009-10-28 23:40:00,0.8981,0.8981,0.8981,0.8981,32000000.0
2009-10-28 23:41:00,0.89815,0.89815,0.89815,0.89815,2000000.0
2009-10-28 23:42:00,0.89815,0.8983,0.89815,0.8982,53300000.0
2009-10-28 23:43:00,0.8982,0.89825,0.89795,0.898,98100000.0
2009-10-28 23:44:00,0.898,0.89815,0.898,0.89815,45900000.0
2009-10-28 23:45:00,0.89815,0.89815,0.89805,0.89815,47100000.0
2009-10-28 23:46:00,0.8981,0.8982,0.8981,0.89815,50700000.0
2009-10-28 23:47:00,0.89815,0.89825,0.89805,0.8981,209100000.0
2009-10-28 23:48:00,0.8981,0.8981,0.89795,0.89795,67200000.0
2009-10-28 23:49:00,0.89795,0.898,0.89775,0.898,60000000.0
2009-10-28 23:50:00,0.898,0.89805,0.898,0.898,107900000.0
2009-10-28 23:51:00,0.89805,0.89805,0.89805,0.89805,25600000.0
2009-10-28 23:52:00,0.89805,0.89805,0.89795,0.898,42200000.0
2009-10-28 23:53:00,0.89795,0.898,0.8979,0.89795,62600000.0
2009-10-28 23:54:00,0.898,0.8982,0.898,0.89815,40200000.0
2009-10-28 23:55:00,0.89815,0.89825,0.89815,0.89825,26400000.0
2009-10-28 23:56:00,0.8982,0.89825,0.8982,0.89825,17800000.0
2009-10-28 23:57:00,0.89825,0.89835,0.89825,0.89835,52300000.0
2009-10-28 23:58:00,0.89835,0.89835,0.89825,0.89835,76100000.0
2009-10-28 23:59:00,0.89835,0.89855,0.89825,0.8985,107100000.0
2009-10-29 00:00:00,0.8985,0.89855,0.89845,0.89845,88400000.0
2009-10-29 00:01:00,0.89845,0.89845,0.89835,0.89835,23000000.0
2009-10-29 00:02:00,0.8984,0.8984,0.89835,0.8984,7900000.0
2009-10-29 00:03:00,0.89835,0.8984,0.8983,0.8983,33200000.0
2009-10-29 00:04:00,0.8983,0.8983,0.89825,0.89825,13700000.0
2009-10-29 00:05:00,0.89825,0.89825,0.8981,0.8981,15000000.0
2009-10-29 00:06:00,0.8981,0.8981,0.89805,0.8981,21100000.0
2009-10-29 00:07:00,0.8981,0.8981,0.8981,0.8981,2000000.0
2009-10-29 00:08:00,0.89805,0.89815,0.89805,0.8981,6400000.0
2009-10-29 00:09:00,0.8981,0.8981,0.898,0.898,18800000.0
2009-10-29 00:10:00,0.89795,0.898,0.89795,0.898,11500000.0
2009-10-29 00:11:00,0.898,0.8981,0.8979,0.898,79400000.0
2009-10-29 00:12:00,0.898,0.89805,0.898,0.89805,35500000.0
2009-10-29 00:13:00,0.8981,0.8981,0.898,0.898,46900000.0
2009-10-29 00:14:00,0.898,0.898,0.898,0.898,20000000.0
2009-10-29 00:15:00,0.898,0.898,0.898,0.898,15000000.0
2009-10-29 00:16:00,0.898,0.898,0.898,0.898,14100000.0
2009-10-29 00:17:00,0.898,0.89805,0.89795,0.89795,63900000.0
2009-10-29 00:18:00,0.89795,0.89795,0.89785,0.8979,159000000.0
2009-10-29 00:19:00,0.8979,0.89795,0.89785,0.89785,148400000.0
2009-10-29 00:20:00,0.8979,0.89795,0.8979,0.89795,46100000.0
2009-10-29 00:21:00,0.898,0.898,0.89795,0.89795,16300000.0
2009-10-29 00:22:00,0.89795,0.8981,0.89785,0.89785,51700000.0
2009-10-29 00:23:00,0.89785,0.8979,0.89775,0.8978,175800000.0
2009-10-29 00:24:00,0.8978,0.8979,0.8971,0.89745,174200000.0
2009-10-29 00:25:00,0.89745,0.8975,0.8973,0.89735,119300000.0
2009-10-29 00:26:00,0.89735,0.8974,0.89735,0.8974,234600000.0
2009-10-29 00:27:00,0.8974,0.89745,0.8974,0.89745,85400000.0
2009-10-29 00:28:00,0.89745,0.89805,0.89745,0.89795,658000000.0
2009-10-29 00:29:00,0.898,0.8981,0.89795,0.8981,243100000.0
2009-10-29 00:30:00,0.8981,0.8981,0.89795,0.89805,233800000.0
2009-10-29 00:31:00,0.898,0.8982,0.898,0.8982,136200000.0
2009-10-29 00:32:00,0.89815,0.8982,0.8981,0.8981,123900000.0
2009-10-29 00:33:00,0.89815,0.89815,0.8981,0.89815,12800000.0
2009-10-29 00:34:00,0.89815,0.8982,0.8981,0.8981,115900000.0
2009-10-29 00:35:00,0.89815,0.8982,0.8981,0.8982,159200000.0
2009-10-29 00:36:00,0.8982,0.8982,0.89815,0.8982,27000000.0
2009-10-29 00:37:00,0.8982,0.89835,0.8982,0.89825,205900000.0
2009-10-29 00:38:00,0.8983,0.8983,0.89815,0.89815,137300000.0
2009-10-29 00:39:00,0.8982,0.8982,0.8981,0.8981,104500000.0
2009-10-29 00:40:00,0.89815,0.89815,0.8981,0.89815,246300000.0
2009-10-29 00:41:00,0.89815,0.89815,0.89815,0.89815,240800000.0
2009-10-29 00:42:00,0.89815,0.89815,0.8981,0.8981,337700000.0
2009-10-29 00:43:00,0.89805,0.89815,0.89805,0.89815,101500000.0
2009-10-29 00:44:00,0.8981,0.89815,0.898,0.89815,315600000.0
2009-10-29 00:45:00,0.89815,0.89825,0.89815,0.8982,77400000.0
2009-10-29 00:46:00,0.89825,0.89825,0.8982,0.89825,20400000.0
2009-10-29 00:47:00,0.89825,0.89825,0.89825,0.89825,18200000.0
2009-10-29 00:48:00,0.8982,0.8982,0.8982,0.8982,104400000.0
2009-10-29 00:49:00,0.89825,0.89825,0.89815,0.8982,142200000.0
2009-10-29 00:50:00,0.8982,0.8982,0.8981,0.89815,223700000.0
2009-10-29 00:51:00,0.8982,0.89825,0.8981,0.8981,271200000.0
2009-10-29 00:52:00,0.8981,0.8982,0.8981,0.8982,55700000.0
2009-10-29 00:53:00,0.8982,0.8982,0.89795,0.898,152600000.0
2009-10-29 00:54:00,0.89805,0.89815,0.89805,0.89805,274400000.0
2009-10-29 00:55:00,0.89815,0.89815,0.898,0.898,78000000.0
2009-10-29 00:56:00,0.89805,0.8981,0.89805,0.8981,20400000.0
2009-10-29 00:57:00,0.8981,0.8981,0.898,0.898,100700000.0
2009-10-29 00:58:00,0.898,0.898,0.89765,0.89765,342100000.0
2009-10-29 00:59:00,0.89765,0.8977,0.8976,0.89765,265900000.0
2009-10-29 01:00:00,0.89765,0.89775,0.89765,0.8977,389500000.0
2009-10-29 01:01:00,0.8977,0.89775,0.89765,0.89765,458400000.0
2009-10-29 01:02:00,0.89765,0.8978,0.89765,0.89775,200900000.0
2009-10-29 01:03:00,0.89775,0.89785,0.8977,0.89785,270400000.0
2009-10-29 01:04:00,0.89785,0.89795,0.8978,0.89795,115200000.0
2009-10-29 01:05:00,0.8979,0.89795,0.8978,0.8978,98500000.0
2009-10-29 01:06:00,0.8978,0.8979,0.8978,0.8979,311800000.0
2009-10-29 01:07:00,0.8979,0.8979,0.89785,0.8979,68000000.0
2009-10-29 01:08:00,0.8979,0.8979,0.8978,0.89785,185200000.0
2009-10-29 01:09:00,0.89785,0.89785,0.8978,0.8978,91600000.0
2009-10-29 01:10:00,0.89785,0.8979,0.8978,0.8979,348400000.0
2009-10-29 01:11:00,0.8979,0.8979,0.8979,0.8979,24300000.0
2009-10-29 01:12:00,0.8979,0.8979,0.8979,0.8979,5500000.0
2009-10-29 01:13:00,0.8979,0.8979,0.8979,0.8979,169700000.0
2009-10-29 01:14:00,0.8979,0.8979,0.8979,0.8979,23800000.0
2009-10-29 01:15:00,0.8979,0.8979,0.89775,0.8978,339900000.0
2009-10-29 01:16:00,0.89785,0.8981,0.89785,0.898,689599999.0
2009-10-29 01:17:00,0.89795,0.89805,0.8979,0.89795,248300000.0
2009-10-29 01:18:00,0.89795,0.89805,0.89795,0.898,195700000.0
2009-10-29 01:19:00,0.89805,0.89805,0.8978,0.89785,359900000.0
2009-10-29 01:20:00,0.8978,0.8979,0.89775,0.8979,216600000.0
2009-10-29 01:21:00,0.8979,0.8979,0.89775,0.89775,214100000.0
2009-10-29 01:22:00,0.89775,0.89775,0.89775,0.89775,43500000.0
2009-10-29 01:23:00,0.89775,0.89785,0.89775,0.8978,26400000.0
2009-10-29 01:24:00,0.8978,0.8979,0.8978,0.89785,221600000.0
2009-10-29 01:25:00,0.89785,0.8979,0.8978,0.8979,127500000.0
2009-10-29 01:26:00,0.8979,0.898,0.89785,0.89785,154900000.0
2009-10-29 01:27:00,0.89785,0.8979,0.89785,0.89785,317200000.0
2009-10-29 01:28:00,0.89785,0.8979,0.89785,0.8979,54100000.0
2009-10-29 01:29:00,0.8979,0.8979,0.89785,0.89785,252000000.0
2009-10-29 01:30:00,0.89785,0.8979,0.8978,0.8979,307500000.0
2009-10-29 01:31:00,0.8979,0.898,0.89785,0.89795,122200000.0
2009-10-29 01:32:00,0.89795,0.8982,0.8979,0.8982,370200000.0
2009-10-29 01:33:00,0.89815,0.89815,0.8981,0.8981,77000000.0
2009-10-29 01:34:00,0.8981,0.89815,0.8981,0.8981,175400000.0
2009-10-29 01:35:00,0.8981,0.8984,0.8981,0.8984,735500000.0
2009-10-29 01:36:00,0.8984,0.89845,0.89835,0.89835,187900000.0
2009-10-29 01:37:00,0.89835,0.8984,0.89835,0.8984,51000000.0
2009-10-29 01:38:00,0.8984,0.8984,0.89835,0.8984,42300000.0
2009-10-29 01:39:00,0.8984,0.8984,0.8984,0.8984,2400000.0
2009-10-29 01:40:00,0.8984,0.89845,0.89835,0.89845,134700000.0
2009-10-29 01:41:00,0.89845,0.89845,0.89835,0.8984,101500000.0
2009-10-29 01:42:00,0.8984,0.8984,0.89835,0.89835,16800000.0
2009-10-29 01:43:00,0.89835,0.89835,0.89835,0.89835,39200000.0
2009-10-29 01:44:00,0.89835,0.89835,0.8981,0.8981,171600000.0
2009-10-29 01:45:00,0.8981,0.89815,0.89805,0.89815,99300000.0
2009-10-29 01:46:00,0.89815,0.89815,0.89805,0.89805,52000000.0
2009-10-29 01:47:00,0.89805,0.89805,0.898,0.898,50000000.0
2009-10-29 01:48:00,0.898,0.89805,0.898,0.89805,71100000.0
2009-10-29 01:49:00,0.89805,0.89805,0.89805,0.89805,77700000.0
2009-10-29 01:50:00,0.89805,0.89805,0.89805,0.89805,16400000.0
2009-10-29 01:51:00,0.8981,0.89815,0.8981,0.89815,10200000.0
2009-10-29 01:52:00,0.89815,0.89815,0.89805,0.89805,100800000.0
2009-10-29 01:53:00,0.89805,0.8983,0.89805,0.89825,303600000.0
2009-10-29 01:54:00,0.89825,0.89835,0.89825,0.89825,425300000.0
2009-10-29 01:55:00,0.8982,0.89825,0.8982,0.8982,336900000.0
2009-10-29 01:56:00,0.8982,0.89835,0.8982,0.89835,396700000.0
2009-10-29 01:57:00,0.89835,0.89865,0.89835,0.89855,346200000.0
2009-10-29 01:58:00,0.89855,0.89855,0.89855,0.89855,176900000.0
2009-10-29 01:59:00,0.89855,0.89855,0.89845,0.89855,206700000.0
2009-10-29 02:00:00,0.89855,0.8986,0.8985,0.8985,367100000.0
2009-10-29 02:01:00,0.8985,0.89855,0.89845,0.89845,148600000.0
2009-10-29 02:02:00,0.89845,0.89855,0.89845,0.89855,97500000.0
2009-10-29 02:03:00,0.89855,0.8986,0.89855,0.89855,92200000.0
2009-10-29 02:04:00,0.89855,0.8986,0.89845,0.89845,187300000.0
2009-10-29 02:05:00,0.89845,0.8985,0.8984,0.8984,554100000.0
2009-10-29 02:06:00,0.8984,0.8984,0.89825,0.8983,221700000.0
2009-10-29 02:07:00,0.8983,0.89835,0.8982,0.8983,457800000.0
2009-10-29 02:08:00,0.8983,0.8986,0.89815,0.8985,672900000.0
2009-10-29 02:09:00,0.8985,0.89875,0.89835,0.8984,851100000.0
2009-10-29 02:10:00,0.8984,0.89865,0.8983,0.8985,594500000.0
2009-10-29 02:11:00,0.89845,0.89855,0.89845,0.89845,537700000.0
2009-10-29 02:12:00,0.89845,0.8986,0.89845,0.89855,212999999.0
2009-10-29 02:13:00,0.89855,0.89855,0.8984,0.8985,656800000.0
2009-10-29 02:14:00,0.8985,0.89855,0.8985,0.89855,217600000.0
2009-10-29 02:15:00,0.8985,0.89865,0.8985,0.8986,523900000.0
2009-10-29 02:16:00,0.8986,0.89905,0.8986,0.89895,620600000.0
2009-10-29 02:17:00,0.89895,0.89915,0.89885,0.899,810400000.0
2009-10-29 02:18:00,0.899,0.899,0.8988,0.89895,583000000.0
2009-10-29 02:19:00,0.89895,0.89915,0.89895,0.89895,481200000.0
2009-10-29 02:20:00,0.89895,0.899,0.89865,0.8987,485600000.0
2009-10-29 02:21:00,0.8987,0.89875,0.89835,0.8984,348800000.0
2009-10-29 02:22:00,0.8984,0.8985,0.89825,0.8984,554500000.0
2009-10-29 02:23:00,0.8984,0.89855,0.8984,0.89855,430900000.0
2009-10-29 02:24:00,0.89855,0.89865,0.8984,0.8986,645600000.0
2009-10-29 02:25:00,0.89865,0.89865,0.89855,0.8986,366500000.0
2009-10-29 02:26:00,0.8986,0.89875,0.89855,0.8986,435500000.0
2009-10-29 02:27:00,0.8986,0.8986,0.89845,0.8985,599300000.0
2009-10-29 02:28:00,0.8985,0.89865,0.8984,0.89845,767300000.0
2009-10-29 02:29:00,0.89845,0.8985,0.89845,0.89845,299500000.0
2009-10-29 02:30:00,0.89845,0.8985,0.89845,0.89845,303900000.0
2009-10-29 02:31:00,0.89845,0.89875,0.89845,0.89845,375300000.0
2009-10-29 02:32:00,0.89845,0.8987,0.89845,0.8986,551100000.0
2009-10-29 02:33:00,0.8986,0.8987,0.8986,0.89865,284800000.0
2009-10-29 02:34:00,0.89865,0.89875,0.89865,0.89875,327000000.0
2009-10-29 02:35:00,0.89875,0.89875,0.8987,0.89875,507700000.0
2009-10-29 02:36:00,0.89875,0.899,0.89875,0.89895,468400000.0
2009-10-29 02:37:00,0.89895,0.89895,0.89885,0.89895,292400000.0
2009-10-29 02:38:00,0.89895,0.8991,0.89895,0.89905,445800000.0
2009-10-29 02:39:00,0.89905,0.89905,0.89895,0.89895,199200000.0
2009-10-29 02:40:00,0.89895,0.89895,0.8988,0.8988,312800000.0
2009-10-29 02:41:00,0.8988,0.8989,0.8987,0.8989,215700000.0
2009-10-29 02:42:00,0.8989,0.8991,0.89885,0.89905,834700000.0
2009-10-29 02:43:00,0.89905,0.89905,0.89875,0.89885,373900000.0
2009-10-29 02:44:00,0.8988,0.8988,0.8987,0.89875,257300000.0
2009-10-29 02:45:00,0.89875,0.8988,0.89865,0.89875,349000000.0
2009-10-29 02:46:00,0.8987,0.8988,0.8987,0.89875,142500000.0
2009-10-29 02:47:00,0.89875,0.8988,0.8987,0.8987,36100000.0
2009-10-29 02:48:00,0.8987,0.8987,0.89855,0.89855,403000000.0
2009-10-29 02:49:00,0.89855,0.8986,0.89845,0.89845,326400000.0
2009-10-29 02:50:00,0.8985,0.8985,0.89845,0.89845,391099999.0
2009-10-29 02:51:00,0.89845,0.8985,0.89845,0.8985,111700000.0
2009-10-29 02:52:00,0.8985,0.8985,0.8983,0.8984,373000000.0
2009-10-29 02:53:00,0.89845,0.8986,0.8984,0.8985,232200000.0
2009-10-29 02:54:00,0.8985,0.8987,0.8985,0.8986,362900000.0
2009-10-29 02:55:00,0.8986,0.8987,0.8983,0.8983,441500000.0
2009-10-29 02:56:00,0.89825,0.8985,0.89825,0.8985,290800000.0
2009-10-29 02:57:00,0.8985,0.8986,0.8985,0.8986,647500001.0
2009-10-29 02:58:00,0.8986,0.8986,0.89855,0.89855,169300000.0
2009-10-29 02:59:00,0.89855,0.89865,0.89855,0.8986,158100000.0
2009-10-29 03:00:00,0.8986,0.8986,0.89855,0.8986,63800000.0
2009-10-29 03:01:00,0.8986,0.8986,0.89825,0.8984,228200000.0
2009-10-29 03:02:00,0.8984,0.8985,0.8983,0.89845,430500000.0
2009-10-29 03:03:00,0.89845,0.8985,0.89845,0.89845,181700000.0
2009-10-29 03:04:00,0.89845,0.89845,0.8983,0.89835,445400000.0
2009-10-29 03:05:00,0.89835,0.89845,0.89835,0.89845,377600000.0
2009-10-29 03:06:00,0.89845,0.8987,0.89845,0.89865,411000000.0
2009-10-29 03:07:00,0.89865,0.8987,0.89865,0.8987,93400000.0
2009-10-29 03:08:00,0.8987,0.8987,0.89865,0.89865,48800000.0
2009-10-29 03:09:00,0.8986,0.8986,0.89855,0.89855,72600000.0
2009-10-29 03:10:00,0.89855,0.89855,0.89825,0.89825,475300000.0
2009-10-29 03:11:00,0.89825,0.89825,0.89795,0.89805,241100000.0
2009-10-29 03:12:00,0.89805,0.89805,0.89795,0.89795,380100000.0
2009-10-29 03:13:00,0.89795,0.89805,0.89795,0.89805,477500000.0
2009-10-29 03:14:00,0.89805,0.89815,0.89805,0.8981,262100000.0
2009-10-29 03:15:00,0.8981,0.8981,0.8981,0.8981,134100000.0
2009-10-29 03:16:00,0.8981,0.89815,0.89805,0.89805,262300000.0
2009-10-29 03:17:00,0.89805,0.89815,0.89805,0.89805,325400000.0
2009-10-29 03:18:00,0.89805,0.89815,0.89805,0.89815,205600000.0
2009-10-29 03:19:00,0.89815,0.89825,0.89815,0.89815,371600000.0
2009-10-29 03:20:00,0.89815,0.89825,0.89805,0.8981,303200000.0
2009-10-29 03:21:00,0.8981,0.8981,0.89805,0.89805,144400000.0
2009-10-29 03:22:00,0.89805,0.89815,0.89805,0.89815,244700000.0
2009-10-29 03:23:00,0.89815,0.89815,0.89805,0.89805,408700000.0
2009-10-29 03:24:00,0.89805,0.89805,0.89805,0.89805,17600000.0
2009-10-29 03:25:00,0.89805,0.8981,0.89805,0.89805,163000000.0
2009-10-29 03:26:00,0.89805,0.8981,0.89805,0.89805,277800000.0
2009-10-29 03:27:00,0.89805,0.8981,0.89805,0.89805,75600000.0
2009-10-29 03:28:00,0.89805,0.89815,0.89805,0.89815,287300000.0
2009-10-29 03:29:00,0.89815,0.89825,0.89815,0.89825,233200000.0
2009-10-29 03:30:00,0.89825,0.89835,0.89825,0.89835,392500000.0
2009-10-29 03:31:00,0.89835,0.8985,0.89835,0.8985,477400001.0
2009-10-29 03:32:00,0.8985,0.8986,0.8984,0.8985,697999996.0
2009-10-29 03:33:00,0.8985,0.89855,0.89845,0.89855,369200000.0
2009-10-29 03:34:00,0.89855,0.89855,0.89845,0.8985,516400005.0
2009-10-29 03:35:00,0.8985,0.89855,0.8984,0.8985,280300001.0
2009-10-29 03:36:00,0.8985,0.89855,0.8984,0.8984,323400000.0
2009-10-29 03:37:00,0.89845,0.89845,0.8983,0.89835,345000000.0
2009-10-29 03:38:00,0.8983,0.89845,0.8983,0.89845,383000000.0
2009-10-29 03:39:00,0.8984,0.8985,0.89835,0.8984,486600000.0
2009-10-29 03:40:00,0.8984,0.89845,0.8983,0.8983,539400000.0
2009-10-29 03:41:00,0.8983,0.89845,0.8983,0.89845,543000000.0
2009-10-29 03:42:00,0.89845,0.89855,0.89835,0.8985,738700000.0
2009-10-29 03:43:00,0.8985,0.8986,0.8984,0.8985,593400000.0
2009-10-29 03:44:00,0.8985,0.89855,0.89845,0.89845,390700000.0
2009-10-29 03:45:00,0.89845,0.8986,0.8984,0.89845,538799999.0
2009-10-29 03:46:00,0.89845,0.89845,0.89835,0.8984,250400000.0
2009-10-29 03:47:00,0.8984,0.8984,0.89835,0.89835,252400000.0
2009-10-29 03:48:00,0.8984,0.8984,0.8983,0.8983,207000000.0
2009-10-29 03:49:00,0.8983,0.8984,0.8983,0.8984,124100000.0
2009-10-29 03:50:00,0.8984,0.8984,0.8984,0.8984,14400000.0
2009-10-29 03:51:00,0.8984,0.89845,0.8984,0.89845,188800000.0
2009-10-29 03:52:00,0.89845,0.89845,0.8984,0.8984,344000000.0
2009-10-29 03:53:00,0.8984,0.8984,0.8984,0.8984,204800000.0
2009-10-29 03:54:00,0.89845,0.89845,0.8984,0.8984,304900000.0
2009-10-29 03:55:00,0.8984,0.8984,0.89825,0.8983,323600000.0
2009-10-29 03:56:00,0.8983,0.8984,0.8983,0.8984,262400000.0
2009-10-29 03:57:00,0.8984,0.89845,0.8983,0.8983,335600001.0
2009-10-29 03:58:00,0.8983,0.8984,0.8983,0.8984,231500000.0
2009-10-29 03:59:00,0.8984,0.89855,0.8984,0.89855,555299994.0
2009-10-29 04:00:00,0.89855,0.8988,0.8985,0.8988,346400000.0
2009-10-29 04:01:00,0.8988,0.89885,0.8987,0.89885,235200000.0
2009-10-29 04:02:00,0.89885,0.8989,0.8988,0.89885,184800000.0
2009-10-29 04:03:00,0.8988,0.8988,0.8983,0.8984,500200000.0
2009-10-29 04:04:00,0.8984,0.89855,0.8983,0.8984,911800000.0
2009-10-29 04:05:00,0.89845,0.8986,0.89845,0.8986,306300000.0
2009-10-29 04:06:00,0.8986,0.8986,0.8985,0.89855,521200001.0
2009-10-29 04:07:00,0.89855,0.89855,0.89845,0.8985,363300000.0
2009-10-29 04:08:00,0.8985,0.8986,0.8985,0.89855,197500000.0
2009-10-29 04:09:00,0.89855,0.89855,0.89825,0.89825,240300000.0
2009-10-29 04:10:00,0.89825,0.8983,0.89825,0.89825,545600000.0
2009-10-29 04:11:00,0.89825,0.89825,0.89815,0.8982,397900000.0
2009-10-29 04:12:00,0.89815,0.8982,0.89815,0.8982,354200000.0
2009-10-29 04:13:00,0.8982,0.8982,0.89815,0.89815,211000000.0
2009-10-29 04:14:00,0.89815,0.89825,0.89815,0.89815,620900000.0
2009-10-29 04:15:00,0.89815,0.89825,0.8981,0.8982,343300000.0
2009-10-29 04:16:00,0.8982,0.89825,0.8982,0.89825,272600000.0
2009-10-29 04:17:00,0.89825,0.89825,0.8982,0.8982,99100000.0
2009-10-29 04:18:00,0.8982,0.89825,0.8982,0.89825,70200000.0
2009-10-29 04:19:00,0.89825,0.8983,0.8982,0.8982,134900000.0
2009-10-29 04:20:00,0.8982,0.8982,0.8982,0.8982,2400000.0
2009-10-29 04:21:00,0.8982,0.8982,0.8982,0.8982,66800000.0
2009-10-29 04:22:00,0.8982,0.8982,0.8982,0.8982,82100000.0
2009-10-29 04:23:00,0.8982,0.89825,0.8982,0.8982,117000000.0
2009-10-29 04:24:00,0.8982,0.8982,0.8982,0.8982,13700000.0
2009-10-29 04:25:00,0.8982,0.89835,0.8982,0.89835,165300000.0
2009-10-29 04:26:00,0.8984,0.8985,0.89835,0.89845,230900000.0
2009-10-29 04:27:00,0.89845,0.89845,0.89845,0.89845,12600000.0
2009-10-29 04:28:00,0.89845,0.89865,0.89845,0.8986,189800000.0
2009-10-29 04:29:00,0.8986,0.8986,0.8985,0.8985,319000000.0
2009-10-29 04:30:00,0.8985,0.8985,0.89835,0.8984,492800000.0
2009-10-29 04:31:00,0.8984,0.89845,0.8984,0.89845,171600000.0
2009-10-29 04:32:00,0.89845,0.89865,0.89845,0.8986,289500000.0
2009-10-29 04:33:00,0.8986,0.89875,0.89855,0.8987,237300000.0
2009-10-29 04:34:00,0.8987,0.8988,0.8987,0.89875,270400000.0
2009-10-29 04:35:00,0.89875,0.89885,0.89875,0.8988,145500000.0
2009-10-29 04:36:00,0.8988,0.89885,0.8988,0.89885,375300000.0
2009-10-29 04:37:00,0.8989,0.8989,0.89885,0.89885,253600000.0
2009-10-29 04:38:00,0.89885,0.8989,0.89865,0.8987,223200000.0
2009-10-29 04:39:00,0.8987,0.89885,0.8986,0.8987,422200000.0
2009-10-29 04:40:00,0.8987,0.89875,0.89865,0.89865,160100000.0
2009-10-29 04:41:00,0.89865,0.89875,0.89865,0.8987,123000000.0
2009-10-29 04:42:00,0.8987,0.89875,0.89865,0.89875,143800000.0
2009-10-29 04:43:00,0.89875,0.89875,0.8986,0.89865,58600000.0
2009-10-29 04:44:00,0.89865,0.89875,0.8986,0.89875,96800000.0
2009-10-29 04:45:00,0.8987,0.89875,0.8987,0.89875,50100000.0
2009-10-29 04:46:00,0.89875,0.89875,0.89865,0.8987,94400000.0
2009-10-29 04:47:00,0.8987,0.89875,0.89865,0.89875,223600000.0
2009-10-29 04:48:00,0.89875,0.89875,0.8987,0.8987,73200000.0
2009-10-29 04:49:00,0.8987,0.89875,0.89865,0.89865,104200000.0
2009-10-29 04:50:00,0.8987,0.89875,0.89865,0.89865,105300000.0
2009-10-29 04:51:00,0.89865,0.89865,0.89865,0.89865,102100000.0
2009-10-29 04:52:00,0.89865,0.89875,0.89865,0.8987,32600000.0
2009-10-29 04:53:00,0.89865,0.8987,0.89865,0.8987,25400000.0
2009-10-29 04:54:00,0.8987,0.8987,0.89865,0.89865,83700000.0
2009-10-29 04:55:00,0.8986,0.89865,0.8986,0.89865,73400000.0
2009-10-29 04:56:00,0.8986,0.8986,0.89855,0.8986,93500000.0
2009-10-29 04:57:00,0.8986,0.8987,0.89855,0.8986,689600000.0
2009-10-29 04:58:00,0.8986,0.89875,0.8986,0.8987,227300000.0
2009-10-29 04:59:00,0.8987,0.89875,0.89865,0.89875,363400000.0
2009-10-29 05:00:00,0.89875,0.8988,0.89875,0.89875,253900000.0
2009-10-29 05:01:00,0.89875,0.8988,0.8987,0.8987,495500000.0
2009-10-29 05:02:00,0.8987,0.89905,0.8987,0.899,606200000.0
2009-10-29 05:03:00,0.899,0.89915,0.899,0.89915,480200000.0
2009-10-29 05:04:00,0.89915,0.8992,0.89915,0.89915,243900000.0
2009-10-29 05:05:00,0.89915,0.8992,0.8991,0.8991,341600000.0
2009-10-29 05:06:00,0.8991,0.89915,0.8989,0.89915,642799999.0
2009-10-29 05:07:00,0.8992,0.8993,0.89905,0.89905,453000000.0
2009-10-29 05:08:00,0.89905,0.8991,0.899,0.899,306100000.0
2009-10-29 05:09:00,0.89905,0.8991,0.899,0.89905,208799997.0
2009-10-29 05:10:00,0.89905,0.89905,0.89895,0.89905,254400000.0
2009-10-29 05:11:00,0.89905,0.8991,0.899,0.89905,94100000.0
2009-10-29 05:12:00,0.89905,0.89905,0.899,0.89905,38200000.0
2009-10-29 05:13:00,0.89905,0.89915,0.89905,0.89915,106600000.0
2009-10-29 05:14:00,0.89915,0.89915,0.89915,0.89915,53700000.0
2009-10-29 05:15:00,0.89915,0.89915,0.89915,0.89915,141900000.0
2009-10-29 05:16:00,0.89915,0.89915,0.89915,0.89915,184900000.0
2009-10-29 05:17:00,0.89915,0.89915,0.8991,0.89915,342100000.0
2009-10-29 05:18:00,0.89915,0.89935,0.8991,0.89935,455800000.0
2009-10-29 05:19:00,0.89935,0.8994,0.89935,0.89935,646400000.0
2009-10-29 05:20:00,0.89935,0.8994,0.8991,0.89915,403000000.0
2009-10-29 05:21:00,0.89915,0.89925,0.89915,0.89915,48000000.0
2009-10-29 05:22:00,0.89915,0.89925,0.89915,0.89925,86900000.0
2009-10-29 05:23:00,0.89925,0.8993,0.89925,0.8993,239800000.0
2009-10-29 05:24:00,0.8993,0.8993,0.8992,0.8992,120700000.0
2009-10-29 05:25:00,0.8992,0.8992,0.89915,0.89915,101099999.0
2009-10-29 05:26:00,0.8991,0.89915,0.89905,0.89905,321700000.0
2009-10-29 05:27:00,0.89905,0.89905,0.89905,0.89905,263900000.0
2009-10-29 05:28:00,0.89905,0.8991,0.89905,0.8991,73400000.0
2009-10-29 05:29:00,0.8991,0.89915,0.8991,0.89915,141600000.0
2009-10-29 05:30:00,0.89915,0.8992,0.89915,0.89915,260400000.0
2009-10-29 05:31:00,0.89915,0.89915,0.89915,0.89915,139600000.0
2009-10-29 05:32:00,0.89915,0.89915,0.89915,0.89915,532300000.0
2009-10-29 05:33:00,0.89915,0.8992,0.89915,0.89915,346000000.0
2009-10-29 05:34:00,0.89915,0.89915,0.89915,0.89915,16000000.0
2009-10-29 05:35:00,0.89915,0.89915,0.89915,0.89915,36000000.0
2009-10-29 05:36:00,0.89915,0.89915,0.89895,0.89905,162100001.0
2009-10-29 05:37:00,0.89889,0.89907,0.89889,0.89892,315300000.0
2009-10-29 05:38:00,0.89905,0.89905,0.899,0.89905,48100000.0
2009-10-29 05:39:00,0.89905,0.89905,0.89885,0.8989,66700000.0
2009-10-29 05:40:00,0.89885,0.89905,0.89885,0.89905,251100000.0
2009-10-29 05:41:00,0.89905,0.89905,0.89895,0.89905,140900000.0
2009-10-29 05:42:00,0.899,0.89905,0.89885,0.89885,96100000.0
2009-10-29 05:43:00,0.89885,0.8989,0.8988,0.8988,177600000.0
2009-10-29 05:44:00,0.8988,0.8988,0.8988,0.8988,92500000.0
2009-10-29 05:45:00,0.8988,0.8988,0.89875,0.89875,51500000.0
2009-10-29 05:46:00,0.89875,0.8988,0.89875,0.8988,307300000.0
2009-10-29 05:47:00,0.8988,0.8988,0.89875,0.89875,231100000.0
2009-10-29 05:48:00,0.89875,0.8988,0.89875,0.89875,160400000.0
2009-10-29 05:49:00,0.89875,0.8988,0.89875,0.89875,194900000.0
2009-10-29 05:50:00,0.89875,0.8988,0.89875,0.89875,245000000.0
2009-10-29 05:51:00,0.89875,0.8988,0.89875,0.89875,491400001.0
2009-10-29 05:52:00,0.89875,0.89875,0.89875,0.89875,416500000.0
2009-10-29 05:53:00,0.89875,0.89875,0.89875,0.89875,67900000.0
2009-10-29 05:54:00,0.89875,0.8988,0.89875,0.89875,481500000.0
2009-10-29 05:55:00,0.8988,0.8988,0.89875,0.89875,388500000.0
2009-10-29 05:56:00,0.89875,0.8988,0.89875,0.8988,102100000.0
2009-10-29 05:57:00,0.8988,0.8989,0.8988,0.8988,246500000.0
2009-10-29 05:58:00,0.8988,0.89885,0.8988,0.8988,250300000.0
2009-10-29 05:59:00,0.8988,0.8989,0.8988,0.8989,140400000.0
2009-10-29 06:00:00,0.8989,0.8989,0.89885,0.89885,157800000.0
2009-10-29 06:01:00,0.89885,0.89905,0.89885,0.89905,121200000.0
2009-10-29 06:02:00,0.89905,0.89905,0.89895,0.899,61900000.0
2009-10-29 06:03:00,0.899,0.899,0.8989,0.89895,213600000.0
2009-10-29 06:04:00,0.89895,0.89895,0.89885,0.8989,195700000.0
2009-10-29 06:05:00,0.8989,0.89895,0.89885,0.8989,347000000.0
2009-10-29 06:06:00,0.8989,0.8989,0.8989,0.8989,78300000.0
2009-10-29 06:07:00,0.8989,0.8989,0.8988,0.89885,205500000.0
2009-10-29 06:08:00,0.89885,0.89885,0.89885,0.89885,78500000.0
2009-10-29 06:09:00,0.89885,0.89885,0.8987,0.8987,47400000.0
2009-10-29 06:10:00,0.8987,0.89875,0.8987,0.8987,102500000.0
2009-10-29 06:11:00,0.8986,0.89869,0.8986,0.89867,278699998.0
2009-10-29 06:12:00,0.89875,0.89875,0.89875,0.89875,4000000.0
2009-10-29 06:13:00,0.89875,0.89875,0.8987,0.8987,20800000.0
2009-10-29 06:14:00,0.8987,0.89875,0.8987,0.89875,57100000.0
2009-10-29 06:15:00,0.89875,0.89875,0.89875,0.89875,9600000.0
2009-10-29 06:16:00,0.89875,0.89875,0.89875,0.89875,27200000.0
2009-10-29 06:17:00,0.89875,0.89875,0.89845,0.89845,252900000.0
2009-10-29 06:18:00,0.89845,0.89845,0.8983,0.8983,373600000.0
2009-10-29 06:19:00,0.8983,0.8983,0.89815,0.89815,312100000.0
2009-10-29 06:20:00,0.89815,0.89815,0.8981,0.8981,140600000.0
2009-10-29 06:21:00,0.8981,0.8981,0.89785,0.89785,289000000.0
2009-10-29 06:22:00,0.89785,0.89795,0.8978,0.8978,190099999.0
2009-10-29 06:23:00,0.89775,0.8979,0.89765,0.8979,397500000.0
2009-10-29 06:24:00,0.8979,0.8979,0.89785,0.89785,391800000.0
2009-10-29 06:25:00,0.89785,0.89795,0.89785,0.8979,73200000.0
2009-10-29 06:26:00,0.8979,0.8979,0.8979,0.8979,89800000.0
2009-10-29 06:27:00,0.8979,0.8979,0.8979,0.8979,20000000.0
2009-10-29 06:28:00,0.8979,0.89795,0.8979,0.8979,63600000.0
2009-10-29 06:29:00,0.89795,0.89805,0.89795,0.89805,78300000.0
2009-10-29 06:30:00,0.89805,0.8981,0.89805,0.8981,73900000.0
2009-10-29 06:31:00,0.8981,0.8983,0.89805,0.89825,377899999.0
2009-10-29 06:32:00,0.8983,0.8983,0.89825,0.8983,109500000.0
2009-10-29 06:33:00,0.8983,0.89835,0.89825,0.8983,287600002.0
2009-10-29 06:34:00,0.8983,0.8983,0.8982,0.89825,176100000.0
2009-10-29 06:35:00,0.89825,0.8983,0.8982,0.8983,347100000.0
2009-10-29 06:36:00,0.8983,0.8983,0.89825,0.8983,253100000.0
2009-10-29 06:37:00,0.8983,0.89835,0.89825,0.89825,306099999.0
2009-10-29 06:38:00,0.89825,0.8983,0.89825,0.8983,111500000.0
2009-10-29 06:39:00,0.89825,0.89835,0.89825,0.89835,79100000.0
2009-10-29 06:40:00,0.8983,0.89835,0.8983,0.8983,57900000.0
2009-10-29 06:41:00,0.8982,0.89825,0.89815,0.89825,109200002.0
2009-10-29 06:42:00,0.89825,0.89825,0.89815,0.8982,393600000.0
2009-10-29 06:43:00,0.8982,0.89825,0.89815,0.89815,155800000.0
2009-10-29 06:44:00,0.89815,0.8982,0.8981,0.8981,222200000.0
2009-10-29 06:45:00,0.8981,0.89815,0.898,0.898,265000000.0
2009-10-29 06:46:00,0.898,0.89805,0.89785,0.89785,395700000.0
2009-10-29 06:47:00,0.89785,0.89825,0.89775,0.89815,369100000.0
2009-10-29 06:48:00,0.89815,0.8982,0.898,0.89805,216000000.0
2009-10-29 06:49:00,0.8981,0.89815,0.89805,0.89815,134600000.0
2009-10-29 06:50:00,0.89815,0.8982,0.89815,0.89815,77700000.0
2009-10-29 06:51:00,0.89815,0.8982,0.8981,0.89815,168200000.0
2009-10-29 06:52:00,0.89815,0.89815,0.8981,0.8981,109700000.0
2009-10-29 06:53:00,0.8981,0.8981,0.898,0.898,245600000.0
2009-10-29 06:54:00,0.898,0.8981,0.898,0.8981,337800000.0
2009-10-29 06:55:00,0.8981,0.89815,0.8981,0.8981,213700000.0
2009-10-29 06:56:00,0.8981,0.89825,0.8981,0.8982,787900000.0
2009-10-29 06:57:00,0.8982,0.89825,0.8982,0.8982,210400000.0
2009-10-29 06:58:00,0.8982,0.8983,0.8982,0.8983,172200000.0
2009-10-29 06:59:00,0.89835,0.8985,0.8983,0.8985,279000000.0
2009-10-29 07:00:00,0.89855,0.8986,0.8985,0.8986,180400000.0
2009-10-29 07:01:00,0.8986,0.8986,0.8986,0.8986,45500000.0
2009-10-29 07:02:00,0.89855,0.8986,0.89855,0.89855,472000000.0
2009-10-29 07:03:00,0.8986,0.8986,0.8985,0.89855,253800000.0
2009-10-29 07:04:00,0.89855,0.89865,0.89855,0.8986,425900000.0
2009-10-29 07:05:00,0.8986,0.8986,0.89855,0.89855,115400000.0
2009-10-29 07:06:00,0.89855,0.8986,0.89845,0.89855,380000000.0
2009-10-29 07:07:00,0.89855,0.8986,0.89845,0.89855,305100002.0
2009-10-29 07:08:00,0.89855,0.89855,0.89845,0.8985,360000005.0
2009-10-29 07:09:00,0.8985,0.89855,0.89845,0.8985,209900000.0
2009-10-29 07:10:00,0.8985,0.8985,0.89835,0.8984,233700001.0
2009-10-29 07:11:00,0.89845,0.89845,0.8983,0.8983,250700000.0
2009-10-29 07:12:00,0.8983,0.8984,0.8983,0.8983,320700000.0
2009-10-29 07:13:00,0.8983,0.89835,0.89825,0.8983,73600000.0
2009-10-29 07:14:00,0.8983,0.89845,0.8981,0.8981,166100000.0
2009-10-29 07:15:00,0.8981,0.8982,0.8981,0.8982,212800001.0
2009-10-29 07:16:00,0.89815,0.8982,0.8981,0.8982,196100000.0
2009-10-29 07:17:00,0.8982,0.8982,0.89815,0.89815,101000000.0
2009-10-29 07:18:00,0.89815,0.89825,0.89815,0.89815,120800000.0
2009-10-29 07:19:00,0.89815,0.8983,0.89815,0.8982,239900000.0
2009-10-29 07:20:00,0.8982,0.89825,0.8981,0.89815,320100000.0
2009-10-29 07:21:00,0.89815,0.89815,0.89795,0.89795,320700000.0
2009-10-29 07:22:00,0.89795,0.898,0.8978,0.89785,252700000.0
2009-10-29 07:23:00,0.89785,0.89815,0.89785,0.89805,365100000.0
2009-10-29 07:24:00,0.89805,0.8981,0.8979,0.898,349600000.0
2009-10-29 07:25:00,0.898,0.89805,0.89785,0.898,141300000.0
2009-10-29 07:26:00,0.898,0.8982,0.89795,0.89815,60900000.0
2009-10-29 07:27:00,0.89815,0.89815,0.898,0.898,155300000.0
2009-10-29 07:28:00,0.898,0.8981,0.898,0.8981,191500000.0
2009-10-29 07:29:00,0.8981,0.89815,0.8981,0.8981,128900000.0
2009-10-29 07:30:00,0.8981,0.8981,0.8981,0.8981,213700000.0
2009-10-29 07:31:00,0.8981,0.8982,0.8981,0.8982,237500000.0
2009-10-29 07:32:00,0.8982,0.89825,0.8982,0.89825,174200000.0
2009-10-29 07:33:00,0.89825,0.89835,0.89825,0.89825,115900000.0
2009-10-29 07:34:00,0.89825,0.89825,0.89825,0.89825,64400000.0
2009-10-29 07:35:00,0.89825,0.89825,0.8982,0.8982,94000000.0
2009-10-29 07:36:00,0.8982,0.89825,0.8982,0.89825,99000000.0
2009-10-29 07:37:00,0.89825,0.8983,0.8982,0.8983,222400000.0
2009-10-29 07:38:00,0.8983,0.8983,0.8983,0.8983,52800000.0
2009-10-29 07:39:00,0.8983,0.8984,0.8982,0.8982,173100000.0
2009-10-29 07:40:00,0.8983,0.8984,0.89825,0.8984,116800000.0
2009-10-29 07:41:00,0.8984,0.89845,0.8984,0.8984,69900000.0
2009-10-29 07:42:00,0.8984,0.8984,0.8982,0.89825,200800000.0
2009-10-29 07:43:00,0.89825,0.89835,0.89825,0.89835,51500000.0
2009-10-29 07:44:00,0.89835,0.89855,0.89835,0.8985,123600000.0
2009-10-29 07:45:00,0.89855,0.89855,0.8985,0.8985,30000000.0
2009-10-29 07:46:00,0.8985,0.89855,0.8985,0.89855,222800000.0
2009-10-29 07:47:00,0.89855,0.8986,0.89855,0.8986,209000000.0
2009-10-29 07:48:00,0.8986,0.8986,0.8985,0.8985,287200000.0
2009-10-29 07:49:00,0.8985,0.8987,0.8985,0.89865,172400000.0
2009-10-29 07:50:00,0.8987,0.8987,0.8986,0.8986,263500000.0
2009-10-29 07:51:00,0.8986,0.89865,0.8985,0.8986,412600000.0
2009-10-29 07:52:00,0.8986,0.8986,0.8985,0.89855,572400000.0
2009-10-29 07:53:00,0.89855,0.8986,0.8985,0.8986,401500001.0
2009-10-29 07:54:00,0.8986,0.8987,0.8986,0.8987,109200000.0
2009-10-29 07:55:00,0.89875,0.89895,0.89875,0.8989,299800001.0
2009-10-29 07:56:00,0.8989,0.89905,0.8989,0.89895,431899999.0
2009-10-29 07:57:00,0.89895,0.899,0.8989,0.8989,252400000.0
2009-10-29 07:58:00,0.89895,0.89895,0.8988,0.8988,543700000.0
2009-10-29 07:59:00,0.8988,0.8988,0.89865,0.89865,268500000.0
2009-10-29 08:00:00,0.89865,0.89865,0.89855,0.89865,424300000.0
2009-10-29 08:01:00,0.89865,0.8987,0.89865,0.89865,188000000.0
2009-10-29 08:02:00,0.89865,0.89875,0.89865,0.8987,109400000.0
2009-10-29 08:03:00,0.8987,0.8987,0.89865,0.89865,94900000.0
2009-10-29 08:04:00,0.8987,0.89875,0.89865,0.89865,179100000.0
2009-10-29 08:05:00,0.89865,0.89885,0.89865,0.8987,208800000.0
2009-10-29 08:06:00,0.8987,0.89875,0.8987,0.89875,102500000.0
2009-10-29 08:07:00,0.89875,0.8988,0.89855,0.8986,386700000.0
2009-10-29 08:08:00,0.8986,0.8987,0.8986,0.8987,150100000.0
2009-10-29 08:09:00,0.8987,0.89875,0.8987,0.89875,125100000.0
2009-10-29 08:10:00,0.89875,0.89875,0.89875,0.89875,43300000.0
2009-10-29 08:11:00,0.89875,0.8988,0.89875,0.8988,136800000.0
2009-10-29 08:12:00,0.8988,0.89895,0.8988,0.8989,181099999.0
2009-10-29 08:13:00,0.8989,0.8991,0.8989,0.8991,599699999.0
2009-10-29 08:14:00,0.8991,0.8991,0.89905,0.8991,111500000.0
2009-10-29 08:15:00,0.8991,0.89925,0.899,0.89905,689500001.0
2009-10-29 08:16:00,0.8991,0.8991,0.899,0.899,309200000.0
2009-10-29 08:17:00,0.899,0.899,0.8989,0.89895,489799995.0
2009-10-29 08:18:00,0.8989,0.8991,0.89885,0.89905,812699998.0
2009-10-29 08:19:00,0.8991,0.8991,0.89885,0.899,1009100002.0
2009-10-29 08:20:00,0.899,0.89905,0.8989,0.89895,342300002.0
2009-10-29 08:21:00,0.89895,0.89895,0.89895,0.89895,177100000.0
2009-10-29 08:22:00,0.89895,0.89895,0.89875,0.89875,185400000.0
2009-10-29 08:23:00,0.89875,0.89875,0.89855,0.89865,308700000.0
2009-10-29 08:24:00,0.89865,0.8987,0.89865,0.8987,185200000.0
2009-10-29 08:25:00,0.8987,0.8987,0.89865,0.8987,155400000.0
2009-10-29 08:26:00,0.8987,0.8987,0.8986,0.89865,135800000.0
2009-10-29 08:27:00,0.89865,0.89865,0.8986,0.8986,178300000.0
2009-10-29 08:28:00,0.8986,0.89865,0.8986,0.8986,57100000.0
2009-10-29 08:29:00,0.8986,0.8987,0.8986,0.89865,264500000.0
2009-10-29 08:30:00,0.89865,0.89865,0.89855,0.8986,150399999.0
2009-10-29 08:31:00,0.8986,0.8986,0.8986,0.8986,95600000.0
2009-10-29 08:32:00,0.8986,0.89865,0.89855,0.8986,213300000.0
2009-10-29 08:33:00,0.8986,0.89865,0.8986,0.8986,93100000.0
2009-10-29 08:34:00,0.8986,0.89865,0.8986,0.89865,141400000.0
2009-10-29 08:35:00,0.89865,0.89875,0.8986,0.8986,123500000.0
2009-10-29 08:36:00,0.8986,0.8986,0.89855,0.8986,355900000.0
2009-10-29 08:37:00,0.8986,0.8986,0.89855,0.89855,41600000.0
2009-10-29 08:38:00,0.89855,0.8986,0.89855,0.89855,87200000.0
2009-10-29 08:39:00,0.89855,0.8986,0.8984,0.8984,289200000.0
2009-10-29 08:40:00,0.8984,0.8984,0.89815,0.89815,539600000.0
2009-10-29 08:41:00,0.89815,0.89815,0.89795,0.898,712900000.0
2009-10-29 08:42:00,0.898,0.8983,0.898,0.89825,919299999.0
2009-10-29 08:43:00,0.89825,0.8983,0.898,0.898,698200000.0
2009-10-29 08:44:00,0.898,0.898,0.89795,0.89795,410000000.0
2009-10-29 08:45:00,0.89795,0.89795,0.89795,0.89795,328500000.0
2009-10-29 08:46:00,0.89795,0.89845,0.89795,0.8984,797300000.0
2009-10-29 08:47:00,0.8984,0.89845,0.89835,0.89845,179700000.0
2009-10-29 08:48:00,0.89845,0.89845,0.89835,0.89835,306000000.0
2009-10-29 08:49:00,0.8984,0.8984,0.8981,0.89815,584100000.0
2009-10-29 08:50:00,0.89815,0.8983,0.89795,0.89795,249800000.0
2009-10-29 08:51:00,0.89795,0.89795,0.89755,0.8976,293500000.0
2009-10-29 08:52:00,0.8976,0.8977,0.8975,0.89765,120200000.0
2009-10-29 08:53:00,0.89765,0.8978,0.8975,0.8978,300900000.0
2009-10-29 08:54:00,0.8978,0.8978,0.89775,0.89775,400499999.0
2009-10-29 08:55:00,0.89775,0.89785,0.8977,0.8977,323500000.0
2009-10-29 08:56:00,0.8977,0.89775,0.8975,0.89775,465100000.0
2009-10-29 08:57:00,0.8978,0.8978,0.89765,0.8977,226000000.0
2009-10-29 08:58:00,0.8977,0.8977,0.8976,0.8976,172400000.0
2009-10-29 08:59:00,0.8976,0.89765,0.89755,0.89755,190000000.0
2009-10-29 09:00:00,0.89755,0.89755,0.89745,0.8975,191930000.0
2009-10-29 09:01:00,0.8975,0.8975,0.8967,0.897,618000001.0
2009-10-29 09:02:00,0.897,0.89725,0.897,0.89715,379600000.0
2009-10-29 09:03:00,0.89715,0.89745,0.89715,0.89745,322000000.0
2009-10-29 09:04:00,0.89745,0.89795,0.89745,0.89775,421100000.0
2009-10-29 09:05:00,0.89775,0.8978,0.8976,0.8976,359500000.0
2009-10-29 09:06:00,0.8976,0.89775,0.8976,0.8976,329600000.0
2009-10-29 09:07:00,0.8976,0.8976,0.89665,0.89665,392800000.0
2009-10-29 09:08:00,0.8966,0.89675,0.8962,0.89645,532700000.0
2009-10-29 09:09:00,0.89645,0.8967,0.89645,0.89665,347300000.0
2009-10-29 09:10:00,0.8966,0.8966,0.8953,0.8955,558500000.0
2009-10-29 09:11:00,0.8955,0.89625,0.8955,0.89615,877600000.0
2009-10-29 09:12:00,0.89615,0.89635,0.89585,0.89585,525000000.0
2009-10-29 09:13:00,0.89585,0.89615,0.8958,0.89615,443400000.0
2009-10-29 09:14:00,0.89615,0.89625,0.8961,0.8962,333600000.0
2009-10-29 09:15:00,0.8962,0.8963,0.896,0.89625,797400000.0
2009-10-29 09:16:00,0.89625,0.89685,0.89625,0.89665,470400000.0
2009-10-29 09:17:00,0.89665,0.8968,0.89655,0.89675,327900000.0
2009-10-29 09:18:00,0.89675,0.89675,0.89645,0.89655,257600000.0
2009-10-29 09:19:00,0.89655,0.89655,0.8964,0.8965,273800000.0
2009-10-29 09:20:00,0.8965,0.8968,0.8965,0.89675,301500000.0
2009-10-29 09:21:00,0.89675,0.8968,0.89675,0.8968,239400000.0
2009-10-29 09:22:00,0.8968,0.8968,0.8966,0.8966,316800000.0
2009-10-29 09:23:00,0.8966,0.897,0.8966,0.89695,421800000.0
2009-10-29 09:24:00,0.89695,0.8973,0.89695,0.8972,345100000.0
2009-10-29 09:25:00,0.8972,0.8972,0.89695,0.89695,389200000.0
2009-10-29 09:26:00,0.89695,0.89695,0.89685,0.89695,467200000.0
2009-10-29 09:27:00,0.89695,0.89695,0.89665,0.89665,531100001.0
2009-10-29 09:28:00,0.89665,0.89665,0.8965,0.8965,643000002.0
2009-10-29 09:29:00,0.89645,0.89645,0.89625,0.89635,588600000.0
2009-10-29 09:30:00,0.8964,0.8965,0.89625,0.89625,617000000.0
2009-10-29 09:31:00,0.8962,0.89625,0.8959,0.8961,841500000.0
2009-10-29 09:32:00,0.8961,0.8964,0.8961,0.8961,339999999.0
2009-10-29 09:33:00,0.896,0.89615,0.89595,0.89605,405400000.0
2009-10-29 09:34:00,0.89605,0.89635,0.89605,0.8962,858100000.0
2009-10-29 09:35:00,0.8962,0.89635,0.8961,0.89615,697300000.0
2009-10-29 09:36:00,0.89615,0.8962,0.89585,0.89585,687900002.0
2009-10-29 09:37:00,0.89585,0.89595,0.89585,0.8959,366400000.0
2009-10-29 09:38:00,0.8959,0.896,0.8959,0.896,241700000.0
2009-10-29 09:39:00,0.896,0.896,0.8959,0.896,300899999.0
2009-10-29 09:40:00,0.896,0.8963,0.896,0.8962,677400000.0
2009-10-29 09:41:00,0.8962,0.8963,0.8961,0.8962,930800000.0
2009-10-29 09:42:00,0.8962,0.89665,0.8962,0.8964,778299999.0
2009-10-29 09:43:00,0.8964,0.8966,0.8964,0.8965,559500000.0
2009-10-29 09:44:00,0.8965,0.89675,0.89645,0.8967,620400000.0
2009-10-29 09:45:00,0.8967,0.8967,0.89645,0.8965,667799997.0
2009-10-29 09:46:00,0.8965,0.8966,0.8965,0.8966,542600001.0
2009-10-29 09:47:00,0.8966,0.89685,0.8966,0.89685,607700001.0
2009-10-29 09:48:00,0.89685,0.89695,0.8967,0.89695,471100001.0
2009-10-29 09:49:00,0.897,0.89705,0.8967,0.8968,536700000.0
2009-10-29 09:50:00,0.89685,0.89695,0.8967,0.89685,648300000.0
2009-10-29 09:51:00,0.89685,0.89705,0.89675,0.897,640599998.0
2009-10-29 09:52:00,0.897,0.89735,0.897,0.89715,865500000.0
2009-10-29 09:53:00,0.89715,0.8974,0.8971,0.89725,584399999.0
2009-10-29 09:54:00,0.89725,0.89735,0.89715,0.8973,314800000.0
2009-10-29 09:55:00,0.8973,0.89735,0.8972,0.8972,252400000.0
2009-10-29 09:56:00,0.89715,0.8973,0.89715,0.89725,510000000.0
2009-10-29 09:57:00,0.89725,0.89725,0.8971,0.89715,447400000.0
2009-10-29 09:58:00,0.89715,0.89725,0.8971,0.8972,501200000.0
2009-10-29 09:59:00,0.8972,0.8975,0.89715,0.8974,490200000.0
2009-10-29 10:00:00,0.89745,0.89745,0.8973,0.89745,300800002.0
2009-10-29 10:01:00,0.89745,0.89745,0.8972,0.8973,389200000.0
2009-10-29 10:02:00,0.8973,0.8974,0.8972,0.8974,701599998.0
2009-10-29 10:03:00,0.8974,0.8976,0.8974,0.89755,608100000.0
2009-10-29 10:04:00,0.89755,0.89775,0.8975,0.89775,670900000.0
2009-10-29 10:05:00,0.89775,0.89775,0.89765,0.89765,433899999.0
2009-10-29 10:06:00,0.89765,0.89775,0.8976,0.89775,375400000.0
2009-10-29 10:07:00,0.89775,0.89775,0.8977,0.89775,488000000.0
2009-10-29 10:08:00,0.8977,0.8978,0.89755,0.8978,771300000.0
2009-10-29 10:09:00,0.8978,0.8978,0.89765,0.89775,636100001.0
2009-10-29 10:10:00,0.8977,0.89815,0.89765,0.89815,943700005.0
2009-10-29 10:11:00,0.89815,0.89835,0.8981,0.89825,510199999.0
2009-10-29 10:12:00,0.89825,0.8983,0.8976,0.89765,790500000.0
2009-10-29 10:13:00,0.89765,0.8978,0.8975,0.8977,985800001.0
2009-10-29 10:14:00,0.8977,0.8977,0.897,0.897,877300000.0
2009-10-29 10:15:00,0.8969,0.8971,0.89675,0.897,1083500002.0
2009-10-29 10:16:00,0.897,0.8971,0.89665,0.8968,1439300003.0
2009-10-29 10:17:00,0.8968,0.89705,0.89655,0.89665,972499995.0
2009-10-29 10:18:00,0.89665,0.8971,0.89665,0.897,673499999.0
2009-10-29 10:19:00,0.89695,0.89695,0.8966,0.89685,834299999.0
2009-10-29 10:20:00,0.89685,0.89695,0.8968,0.8969,578699999.0
2009-10-29 10:21:00,0.8969,0.89695,0.89675,0.89685,522000000.0
2009-10-29 10:22:00,0.89685,0.89695,0.89665,0.89695,600600000.0
2009-10-29 10:23:00,0.89695,0.89745,0.89695,0.8974,938800000.0
2009-10-29 10:24:00,0.8974,0.89775,0.8974,0.89765,986199999.0
2009-10-29 10:25:00,0.8976,0.8977,0.89745,0.89745,1073400002.0
2009-10-29 10:26:00,0.89745,0.89765,0.89745,0.8975,675300000.0
2009-10-29 10:27:00,0.8975,0.89755,0.89725,0.89725,450000001.0
2009-10-29 10:28:00,0.89725,0.89725,0.8968,0.89685,807799999.0
2009-10-29 10:29:00,0.8969,0.89725,0.8969,0.89715,869899996.0
2009-10-29 10:30:00,0.89715,0.8973,0.897,0.89705,596299999.0
2009-10-29 10:31:00,0.89705,0.89725,0.89705,0.89725,554400002.0
2009-10-29 10:32:00,0.89725,0.8974,0.89725,0.89735,680499998.0
2009-10-29 10:33:00,0.89735,0.89735,0.8973,0.8973,337600000.0
2009-10-29 10:34:00,0.8973,0.89735,0.8968,0.8968,493899998.0
2009-10-29 10:35:00,0.89685,0.8971,0.8968,0.8969,341199999.0
2009-10-29 10:36:00,0.8969,0.8971,0.89685,0.8971,498900001.0
2009-10-29 10:37:00,0.8971,0.8972,0.89695,0.89695,201800000.0
2009-10-29 10:38:00,0.89695,0.89695,0.89685,0.8969,341400000.0
2009-10-29 10:39:00,0.8969,0.89705,0.8967,0.89705,446699997.0
2009-10-29 10:40:00,0.89705,0.8971,0.89685,0.89705,491899999.0
2009-10-29 10:41:00,0.89705,0.89745,0.89695,0.8974,526000000.0
2009-10-29 10:42:00,0.8974,0.8974,0.89735,0.89735,462900000.0
2009-10-29 10:43:00,0.89735,0.8974,0.89725,0.89725,66800000.0
2009-10-29 10:44:00,0.89725,0.89725,0.89705,0.8971,211300000.0
2009-10-29 10:45:00,0.8971,0.8974,0.8971,0.89735,443599998.0
2009-10-29 10:46:00,0.89735,0.8976,0.89735,0.8976,490500000.0
2009-10-29 10:47:00,0.89755,0.89775,0.8974,0.8975,670499996.0
2009-10-29 10:48:00,0.8975,0.89755,0.89725,0.8974,638600000.0
2009-10-29 10:49:00,0.8974,0.8974,0.89695,0.89705,334400000.0
2009-10-29 10:50:00,0.89705,0.89735,0.8969,0.8971,438600000.0
2009-10-29 10:51:00,0.89705,0.89755,0.897,0.89755,322800000.0
2009-10-29 10:52:00,0.89745,0.89755,0.89735,0.8974,388699999.0
2009-10-29 10:53:00,0.8974,0.89745,0.89725,0.89725,176400000.0
2009-10-29 10:54:00,0.8973,0.8976,0.8971,0.89755,718700001.0
2009-10-29 10:55:00,0.8976,0.8978,0.89755,0.8976,476400001.0
2009-10-29 10:56:00,0.8976,0.8977,0.89745,0.8977,639199999.0
2009-10-29 10:57:00,0.8977,0.89785,0.89755,0.89755,541400001.0
2009-10-29 10:58:00,0.89755,0.89775,0.89755,0.89765,619899999.0
2009-10-29 10:59:00,0.89765,0.89785,0.89765,0.8978,696200001.0
2009-10-29 11:00:00,0.89775,0.8978,0.8977,0.8978,366700000.0
2009-10-29 11:01:00,0.8978,0.89785,0.89765,0.8977,598900002.0
2009-10-29 11:02:00,0.89775,0.8978,0.8977,0.89775,371400002.0
2009-10-29 11:03:00,0.89775,0.89785,0.8977,0.89785,314300000.0
2009-10-29 11:04:00,0.89785,0.89785,0.8977,0.8977,667600000.0
2009-10-29 11:05:00,0.8977,0.8979,0.89765,0.89785,392800000.0
2009-10-29 11:06:00,0.89785,0.89785,0.8976,0.8978,642700001.0
2009-10-29 11:07:00,0.8978,0.89785,0.8976,0.89765,414800000.0
2009-10-29 11:08:00,0.89765,0.89805,0.89765,0.89785,644099995.0
2009-10-29 11:09:00,0.89785,0.8979,0.89745,0.8975,1035599997.0
2009-10-29 11:10:00,0.8975,0.8976,0.89735,0.89735,675199999.0
2009-10-29 11:11:00,0.89735,0.89735,0.897,0.8972,581300000.0
2009-10-29 11:12:00,0.8972,0.89755,0.8972,0.89755,650900000.0
2009-10-29 11:13:00,0.89755,0.8976,0.89735,0.8974,568100000.0
2009-10-29 11:14:00,0.8974,0.8975,0.89735,0.89735,515799999.0
2009-10-29 11:15:00,0.89735,0.89745,0.8972,0.8974,586500000.0
2009-10-29 11:16:00,0.89745,0.89745,0.8973,0.8973,469299999.0
2009-10-29 11:17:00,0.8973,0.8974,0.89725,0.8974,412400000.0
2009-10-29 11:18:00,0.89745,0.8977,0.89735,0.89765,649500002.0
2009-10-29 11:19:00,0.89765,0.89785,0.89765,0.89785,723200001.0
2009-10-29 11:20:00,0.89785,0.8979,0.89775,0.8978,246600000.0
2009-10-29 11:21:00,0.8978,0.89785,0.89765,0.8977,780900000.0
2009-10-29 11:22:00,0.8977,0.8977,0.89695,0.89705,759199999.0
2009-10-29 11:23:00,0.897,0.8972,0.89695,0.89715,414600000.0
2009-10-29 11:24:00,0.89715,0.8972,0.8971,0.8971,252400000.0
2009-10-29 11:25:00,0.8971,0.8971,0.89695,0.897,427200000.0
2009-10-29 11:26:00,0.89695,0.89705,0.89695,0.89705,196999998.0
2009-10-29 11:27:00,0.89705,0.8971,0.8969,0.897,180400000.0
2009-10-29 11:28:00,0.897,0.8976,0.897,0.8976,503800000.0
2009-10-29 11:29:00,0.8976,0.89795,0.89755,0.89755,535700000.0
2009-10-29 11:30:00,0.89755,0.89755,0.89695,0.89695,533199998.0
2009-10-29 11:31:00,0.897,0.89725,0.897,0.89725,874999998.0
2009-10-29 11:32:00,0.89725,0.8978,0.89725,0.8977,566599999.0
2009-10-29 11:33:00,0.8977,0.8979,0.8976,0.8977,463800000.0
2009-10-29 11:34:00,0.8977,0.8981,0.8977,0.8981,664700001.0
2009-10-29 11:35:00,0.8981,0.8981,0.89775,0.89785,659599998.0
2009-10-29 11:36:00,0.89785,0.89785,0.8976,0.8978,598399996.0
2009-10-29 11:37:00,0.8978,0.8978,0.89755,0.89765,556800000.0
2009-10-29 11:38:00,0.89765,0.89765,0.89745,0.89745,559600000.0
2009-10-29 11:39:00,0.8975,0.8976,0.89745,0.8975,523400001.0
2009-10-29 11:40:00,0.8975,0.8975,0.89735,0.89735,556199995.0
2009-10-29 11:41:00,0.8973,0.89745,0.8973,0.8973,591400000.0
2009-10-29 11:42:00,0.8973,0.8975,0.89725,0.8975,536799999.0
2009-10-29 11:43:00,0.8975,0.8975,0.89735,0.8974,305600000.0
2009-10-29 11:44:00,0.89745,0.8975,0.89745,0.89745,182400000.0
2009-10-29 11:45:00,0.8975,0.89755,0.89745,0.8975,169600000.0
2009-10-29 11:46:00,0.89745,0.8975,0.8974,0.89745,237000000.0
2009-10-29 11:47:00,0.8974,0.8975,0.8974,0.8974,222800000.0
2009-10-29 11:48:00,0.8974,0.8975,0.89735,0.89745,474800000.0
2009-10-29 11:49:00,0.89745,0.8975,0.8974,0.89745,288800000.0
2009-10-29 11:50:00,0.89745,0.8978,0.89745,0.8977,523000000.0
2009-10-29 11:51:00,0.8977,0.8977,0.8973,0.89745,402800000.0
2009-10-29 11:52:00,0.8975,0.89755,0.89745,0.8975,409800000.0
2009-10-29 11:53:00,0.8975,0.89755,0.89745,0.8975,376800000.0
2009-10-29 11:54:00,0.8975,0.8975,0.8974,0.8975,261800000.0
2009-10-29 11:55:00,0.8975,0.8975,0.8974,0.8975,105600000.0
2009-10-29 11:56:00,0.8975,0.89785,0.8973,0.8977,481899998.0
2009-10-29 11:57:00,0.8977,0.8979,0.8974,0.8979,912599997.0
2009-10-29 11:58:00,0.8979,0.89835,0.89775,0.89775,668199999.0
2009-10-29 11:59:00,0.89775,0.8979,0.8977,0.8979,308300001.0
2009-10-29 12:00:00,0.89795,0.89795,0.8978,0.8978,451400000.0
2009-10-29 12:01:00,0.8978,0.8978,0.89735,0.89735,580700002.0
2009-10-29 12:02:00,0.89735,0.89765,0.89735,0.89765,438800000.0
2009-10-29 12:03:00,0.89765,0.89765,0.8975,0.89755,281600000.0
2009-10-29 12:04:00,0.8975,0.8975,0.89735,0.89735,268999999.0
2009-10-29 12:05:00,0.89735,0.89745,0.89725,0.89735,594399996.0
2009-10-29 12:06:00,0.8973,0.89745,0.8973,0.8973,568500000.0
2009-10-29 12:07:00,0.8973,0.8974,0.8973,0.89735,184000000.0
2009-10-29 12:08:00,0.89735,0.8974,0.8973,0.8973,447000000.0
2009-10-29 12:09:00,0.8973,0.8974,0.8973,0.8974,217500002.0
2009-10-29 12:10:00,0.8974,0.89755,0.89735,0.89755,442699998.0
2009-10-29 12:11:00,0.89755,0.898,0.89755,0.89785,371199999.0
2009-10-29 12:12:00,0.89785,0.89795,0.89775,0.89785,295800001.0
2009-10-29 12:13:00,0.8979,0.898,0.8978,0.8978,394900000.0
2009-10-29 12:14:00,0.8979,0.8979,0.8977,0.89785,287000000.0
2009-10-29 12:15:00,0.89785,0.898,0.89775,0.89785,565700000.0
2009-10-29 12:16:00,0.89785,0.8979,0.89775,0.89775,830099999.0
2009-10-29 12:17:00,0.89775,0.8978,0.89765,0.89765,436900000.0
2009-10-29 12:18:00,0.8977,0.89775,0.89765,0.89765,457500000.0
2009-10-29 12:19:00,0.8977,0.8977,0.89725,0.8974,666800001.0
2009-10-29 12:20:00,0.8974,0.8976,0.89665,0.8968,844400000.0
2009-10-29 12:21:00,0.8968,0.89695,0.89665,0.89665,637500000.0
2009-10-29 12:22:00,0.89665,0.89675,0.8965,0.89675,947000002.0
2009-10-29 12:23:00,0.89675,0.89715,0.89675,0.8971,760300002.0
2009-10-29 12:24:00,0.8971,0.89715,0.8968,0.8969,540000000.0
2009-10-29 12:25:00,0.8969,0.8969,0.89665,0.89675,741300001.0
2009-10-29 12:26:00,0.89675,0.89685,0.8966,0.89675,942900002.0
2009-10-29 12:27:00,0.89675,0.8969,0.89675,0.8968,869800001.0
2009-10-29 12:28:00,0.8968,0.8968,0.89645,0.89675,595100000.0
2009-10-29 12:29:00,0.89675,0.89675,0.8966,0.8967,261100000.0
2009-10-29 12:30:00,0.8967,0.8967,0.89655,0.8966,217900000.0
2009-10-29 12:31:00,0.8966,0.89675,0.89655,0.8967,281000000.0
2009-10-29 12:32:00,0.89665,0.8967,0.8966,0.8966,217800000.0
2009-10-29 12:33:00,0.8966,0.8966,0.89635,0.89645,271900000.0
2009-10-29 12:34:00,0.89645,0.89645,0.89605,0.89615,645100000.0
2009-10-29 12:35:00,0.89615,0.89635,0.8961,0.89635,379200000.0
2009-10-29 12:36:00,0.89635,0.89655,0.8963,0.89645,335800000.0
2009-10-29 12:37:00,0.89645,0.89655,0.89645,0.89645,287800000.0
2009-10-29 12:38:00,0.89645,0.89645,0.89625,0.8963,397600000.0
2009-10-29 12:39:00,0.8963,0.89635,0.8961,0.8962,450700000.0
2009-10-29 12:40:00,0.8962,0.8962,0.89605,0.89605,519999998.0
2009-10-29 12:41:00,0.89605,0.89605,0.8957,0.89595,791400000.0
2009-10-29 12:42:00,0.896,0.896,0.89555,0.89555,805500001.0
2009-10-29 12:43:00,0.89555,0.89575,0.89555,0.89565,559900001.0
2009-10-29 12:44:00,0.89565,0.8958,0.89565,0.89575,572300000.0
2009-10-29 12:45:00,0.89575,0.896,0.89575,0.896,667599997.0
2009-10-29 12:46:00,0.896,0.8963,0.89595,0.89625,504100001.0
2009-10-29 12:47:00,0.89625,0.8963,0.8962,0.89625,396700001.0
2009-10-29 12:48:00,0.89625,0.89625,0.89615,0.8962,253300001.0
2009-10-29 12:49:00,0.8962,0.8964,0.8962,0.89635,489699998.0
2009-10-29 12:50:00,0.8963,0.89635,0.8962,0.8963,512800000.0
2009-10-29 12:51:00,0.8963,0.89655,0.89625,0.8965,630700000.0
2009-10-29 12:52:00,0.8965,0.89655,0.89605,0.8962,651200001.0
2009-10-29 12:53:00,0.89625,0.89625,0.89615,0.8962,250600000.0
2009-10-29 12:54:00,0.8962,0.89625,0.89615,0.89625,217400000.0
2009-10-29 12:55:00,0.89625,0.89625,0.89615,0.89615,179100000.0
2009-10-29 12:56:00,0.89615,0.89635,0.89615,0.89635,181000000.0
2009-10-29 12:57:00,0.89635,0.8964,0.89635,0.8964,276600000.0
2009-10-29 12:58:00,0.89635,0.89645,0.8962,0.8963,557200000.0
2009-10-29 12:59:00,0.8963,0.8963,0.89585,0.896,512400001.0
2009-10-29 13:00:00,0.896,0.896,0.89545,0.8956,852300000.0
2009-10-29 13:01:00,0.8956,0.8956,0.89545,0.8956,584800001.0
2009-10-29 13:02:00,0.8956,0.8957,0.89545,0.8956,387800000.0
2009-10-29 13:03:00,0.8956,0.89565,0.8951,0.8952,465300000.0
2009-10-29 13:04:00,0.8952,0.89555,0.89515,0.89545,502699999.0
2009-10-29 13:05:00,0.8952,0.8952,0.8951,0.8951,683600000.0
2009-10-29 13:06:00,0.8951,0.8953,0.89505,0.89525,875000001.0
2009-10-29 13:07:00,0.8952,0.89545,0.8952,0.89535,391900000.0
2009-10-29 13:08:00,0.89535,0.89545,0.89535,0.89545,292100000.0
2009-10-29 13:09:00,0.89545,0.89565,0.89545,0.8955,362100001.0
2009-10-29 13:10:00,0.8955,0.89575,0.8955,0.8956,649199999.0
2009-10-29 13:11:00,0.8956,0.8957,0.89545,0.89545,526600001.0
2009-10-29 13:12:00,0.8955,0.89565,0.89545,0.8956,295100000.0
2009-10-29 13:13:00,0.8956,0.8958,0.8956,0.8958,299599999.0
2009-10-29 13:14:00,0.8958,0.89595,0.89575,0.89575,447000000.0
2009-10-29 13:15:00,0.89575,0.8959,0.8957,0.8957,492300000.0
2009-10-29 13:16:00,0.8957,0.8958,0.8956,0.8957,503100000.0
2009-10-29 13:17:00,0.89565,0.89585,0.89565,0.89575,950899998.0
2009-10-29 13:18:00,0.89575,0.89575,0.89535,0.8957,801200000.0
2009-10-29 13:19:00,0.8957,0.8957,0.89555,0.89555,614500000.0
2009-10-29 13:20:00,0.89555,0.89555,0.8955,0.8955,317400000.0
2009-10-29 13:21:00,0.8955,0.8956,0.89525,0.89525,782000000.0
2009-10-29 13:22:00,0.89525,0.89535,0.8951,0.89515,595600000.0
2009-10-29 13:23:00,0.89515,0.89555,0.89515,0.89555,349100000.0
2009-10-29 13:24:00,0.89555,0.89555,0.89545,0.8955,508599999.0
2009-10-29 13:25:00,0.8955,0.8957,0.8955,0.89565,562500000.0
2009-10-29 13:26:00,0.89565,0.89585,0.89565,0.89585,455000000.0
2009-10-29 13:27:00,0.89585,0.89585,0.8956,0.8957,374700000.0
2009-10-29 13:28:00,0.8957,0.89585,0.8957,0.8958,852900002.0
2009-10-29 13:29:00,0.8958,0.89585,0.8957,0.8958,521700002.0
2009-10-29 13:30:00,0.89585,0.89585,0.89575,0.8958,500300002.0
2009-10-29 13:31:00,0.8958,0.8958,0.8955,0.8955,490200000.0
2009-10-29 13:32:00,0.8955,0.8956,0.8954,0.8954,319800000.0
2009-10-29 13:33:00,0.8954,0.8954,0.89525,0.89525,267200000.0
2009-10-29 13:34:00,0.89525,0.8953,0.8952,0.8952,399200000.0
2009-10-29 13:35:00,0.89525,0.8954,0.89515,0.89525,701799995.0
2009-10-29 13:36:00,0.89525,0.89525,0.8951,0.89515,730899999.0
2009-10-29 13:37:00,0.8951,0.8951,0.89465,0.8947,1274399999.0
2009-10-29 13:38:00,0.8947,0.89475,0.89415,0.8942,918600001.0
2009-10-29 13:39:00,0.8942,0.89435,0.89415,0.8943,448700002.0
2009-10-29 13:40:00,0.8943,0.8943,0.8942,0.8942,922300001.0
2009-10-29 13:41:00,0.89415,0.89435,0.89415,0.89415,738300004.0
2009-10-29 13:42:00,0.89415,0.89425,0.89375,0.89385,902999999.0
2009-10-29 13:43:00,0.89385,0.894,0.8938,0.89385,1316000004.0
2009-10-29 13:44:00,0.89385,0.894,0.89375,0.8938,848499999.0
2009-10-29 13:45:00,0.8938,0.89385,0.89365,0.89385,1523500002.0
2009-10-29 13:46:00,0.89385,0.89405,0.8938,0.894,703400000.0
2009-10-29 13:47:00,0.894,0.8941,0.89385,0.8941,591500000.0
2009-10-29 13:48:00,0.8941,0.8941,0.89395,0.894,418800000.0
2009-10-29 13:49:00,0.894,0.894,0.89375,0.8939,755500000.0
2009-10-29 13:50:00,0.8939,0.89415,0.8939,0.89415,409500001.0
2009-10-29 13:51:00,0.89415,0.8942,0.894,0.89405,697099999.0
2009-10-29 13:52:00,0.89405,0.89405,0.89385,0.8939,575500001.0
2009-10-29 13:53:00,0.8939,0.8939,0.8936,0.8938,330999999.0
2009-10-29 13:54:00,0.89375,0.89385,0.89365,0.89375,484400001.0
2009-10-29 13:55:00,0.89375,0.8941,0.89375,0.8941,959499998.0
2009-10-29 13:56:00,0.89405,0.8944,0.894,0.8942,913000000.0
2009-10-29 13:57:00,0.8942,0.8944,0.8942,0.89435,1018399999.0
2009-10-29 13:58:00,0.89435,0.89445,0.89435,0.89445,444900000.0
2009-10-29 13:59:00,0.89445,0.89465,0.8944,0.8946,610500001.0
2009-10-29 14:00:00,0.8946,0.8946,0.8945,0.89455,416000000.0
2009-10-29 14:01:00,0.8946,0.8946,0.8945,0.8945,303800000.0
2009-10-29 14:02:00,0.8945,0.8945,0.89445,0.8945,513400001.0
2009-10-29 14:03:00,0.8945,0.8946,0.8945,0.8945,328700000.0
2009-10-29 14:04:00,0.8945,0.8947,0.8945,0.8946,174800000.0
2009-10-29 14:05:00,0.8946,0.8946,0.8944,0.8946,439800000.0
2009-10-29 14:06:00,0.8946,0.8947,0.8946,0.8947,448999999.0
2009-10-29 14:07:00,0.8947,0.8949,0.8947,0.89485,141000000.0
2009-10-29 14:08:00,0.89485,0.89485,0.89455,0.89465,566200002.0
2009-10-29 14:09:00,0.89465,0.89475,0.89455,0.8947,749300001.0
2009-10-29 14:10:00,0.8947,0.8948,0.8947,0.89475,617700000.0
2009-10-29 14:11:00,0.89475,0.89475,0.89465,0.8947,508399999.0
2009-10-29 14:12:00,0.8947,0.8947,0.8947,0.8947,46800000.0
2009-10-29 14:13:00,0.8947,0.89475,0.8947,0.89475,124500000.0
2009-10-29 14:14:00,0.89475,0.89475,0.8947,0.8947,30800000.0
2009-10-29 14:15:00,0.8947,0.8948,0.8947,0.8948,176500000.0
2009-10-29 14:16:00,0.8948,0.8949,0.89475,0.89485,483899998.0
2009-10-29 14:17:00,0.89485,0.8949,0.89475,0.89475,643900003.0
2009-10-29 14:18:00,0.89475,0.8948,0.89455,0.89455,595100003.0
2009-10-29 14:19:00,0.8945,0.8945,0.89435,0.8944,425800001.0
2009-10-29 14:20:00,0.8944,0.8945,0.89435,0.89445,620400009.0
2009-10-29 14:21:00,0.89445,0.8945,0.8944,0.8945,845300001.0
2009-10-29 14:22:00,0.8945,0.8946,0.89445,0.89445,1031700001.0
2009-10-29 14:23:00,0.89445,0.8945,0.8943,0.8944,236300000.0
2009-10-29 14:24:00,0.89445,0.8946,0.89445,0.8946,166500000.0
2009-10-29 14:25:00,0.89455,0.89475,0.8945,0.89465,520400000.0
2009-10-29 14:26:00,0.89465,0.89485,0.89465,0.89485,752950001.0
2009-10-29 14:27:00,0.89485,0.8949,0.8948,0.8949,809899998.0
2009-10-29 14:28:00,0.8949,0.89495,0.89485,0.89495,388299999.0
2009-10-29 14:29:00,0.89495,0.89495,0.89445,0.8947,597500000.0
2009-10-29 14:30:00,0.8947,0.89505,0.89445,0.8946,561000000.0
2009-10-29 14:31:00,0.8945,0.8946,0.89395,0.894,466500001.0
2009-10-29 14:32:00,0.894,0.89435,0.8939,0.8941,652900001.0
2009-10-29 14:33:00,0.8941,0.89435,0.8939,0.89405,1021400002.0
2009-10-29 14:34:00,0.8941,0.89425,0.89365,0.89385,793600000.0
2009-10-29 14:35:00,0.89385,0.8946,0.8938,0.8945,772499997.0
2009-10-29 14:36:00,0.8945,0.8945,0.89415,0.89425,906199996.0
2009-10-29 14:37:00,0.89425,0.89445,0.8941,0.89435,690600000.0
2009-10-29 14:38:00,0.8944,0.8945,0.89425,0.89425,628800000.0
2009-10-29 14:39:00,0.89425,0.89465,0.8941,0.89465,1186199999.0
2009-10-29 14:40:00,0.89465,0.8948,0.89445,0.89475,869799999.0
2009-10-29 14:41:00,0.89475,0.8948,0.8942,0.8943,1111000000.0
2009-10-29 14:42:00,0.8943,0.8945,0.8942,0.8945,780100000.0
2009-10-29 14:43:00,0.8945,0.8949,0.8945,0.8949,1383600003.0
2009-10-29 14:44:00,0.8949,0.89515,0.8949,0.895,1043300005.0
2009-10-29 14:45:00,0.895,0.89525,0.89485,0.89525,1332999999.0
2009-10-29 14:46:00,0.89525,0.89635,0.89525,0.8962,780200001.0
2009-10-29 14:47:00,0.8962,0.89625,0.89595,0.89615,998500001.0
2009-10-29 14:48:00,0.89615,0.89645,0.8961,0.89645,1101800004.0
2009-10-29 14:49:00,0.89645,0.8967,0.89635,0.8965,889799999.0
2009-10-29 14:50:00,0.89645,0.89665,0.8963,0.8966,942299998.0
2009-10-29 14:51:00,0.8966,0.89705,0.8966,0.897,1350700002.0
2009-10-29 14:52:00,0.89705,0.89725,0.89695,0.89725,819499998.0
2009-10-29 14:53:00,0.8972,0.89815,0.89715,0.89795,775800002.0
2009-10-29 14:54:00,0.8979,0.89795,0.89775,0.89785,954999999.0
2009-10-29 14:55:00,0.89785,0.8979,0.89775,0.89775,462300000.0
2009-10-29 14:56:00,0.89775,0.89795,0.89775,0.89785,860300001.0
2009-10-29 14:57:00,0.89785,0.8983,0.89785,0.8983,732300001.0
2009-10-29 14:58:00,0.89825,0.89855,0.8981,0.8981,695300000.0
2009-10-29 14:59:00,0.8981,0.8983,0.8981,0.8983,1037599997.0
2009-10-29 15:00:00,0.8983,0.8983,0.8981,0.89815,981199999.0
2009-10-29 15:01:00,0.89815,0.89855,0.8981,0.8984,1069099998.0
2009-10-29 15:02:00,0.8984,0.89845,0.89825,0.8983,1021900003.0
2009-10-29 15:03:00,0.89825,0.89855,0.89825,0.89855,859800002.0
2009-10-29 15:04:00,0.89855,0.89855,0.8981,0.89815,709600001.0
2009-10-29 15:05:00,0.89815,0.89845,0.89815,0.8984,464799999.0
2009-10-29 15:06:00,0.8984,0.8984,0.898,0.89805,870700001.0
2009-10-29 15:07:00,0.89805,0.89805,0.89765,0.89765,995399999.0
2009-10-29 15:08:00,0.8977,0.8977,0.89755,0.89765,696200004.0
2009-10-29 15:09:00,0.89765,0.89765,0.89755,0.89765,895300000.0
2009-10-29 15:10:00,0.89765,0.8978,0.89765,0.8978,908700000.0
2009-10-29 15:11:00,0.89775,0.89805,0.89775,0.8979,978299995.0
2009-10-29 15:12:00,0.8979,0.898,0.89765,0.89765,531900000.0
2009-10-29 15:13:00,0.89765,0.8978,0.89765,0.8977,572499999.0
2009-10-29 15:14:00,0.8977,0.8977,0.8974,0.8974,585400001.0
2009-10-29 15:15:00,0.8974,0.89765,0.8974,0.8974,876100001.0
2009-10-29 15:16:00,0.8974,0.89745,0.8973,0.89745,540200001.0
2009-10-29 15:17:00,0.89745,0.89745,0.89735,0.89735,327800000.0
2009-10-29 15:18:00,0.89735,0.8974,0.89735,0.89735,609300000.0
2009-10-29 15:19:00,0.89735,0.8974,0.89735,0.89735,224800000.0
2009-10-29 15:20:00,0.89735,0.8974,0.89735,0.89735,525000000.0
2009-10-29 15:21:00,0.89735,0.8974,0.8973,0.89735,694299999.0
2009-10-29 15:22:00,0.8973,0.89735,0.89725,0.89735,408800000.0
2009-10-29 15:23:00,0.89735,0.8975,0.8973,0.8975,621500002.0
2009-10-29 15:24:00,0.8975,0.8976,0.89745,0.8976,499600000.0
2009-10-29 15:25:00,0.89755,0.89755,0.89735,0.8974,348100000.0
2009-10-29 15:26:00,0.8974,0.8974,0.8971,0.8971,635200001.0
2009-10-29 15:27:00,0.8971,0.8973,0.89705,0.8973,964200001.0
2009-10-29 15:28:00,0.8973,0.8974,0.8971,0.8971,333600001.0
2009-10-29 15:29:00,0.8971,0.89715,0.89625,0.89625,649400000.0
2009-10-29 15:30:00,0.8963,0.89645,0.89625,0.89635,830399999.0
2009-10-29 15:31:00,0.89635,0.897,0.8963,0.89675,729300000.0
2009-10-29 15:32:00,0.89675,0.89685,0.89665,0.89665,697000000.0
2009-10-29 15:33:00,0.89665,0.89665,0.89645,0.8966,585600000.0
2009-10-29 15:34:00,0.8966,0.8967,0.89645,0.89655,663300002.0
2009-10-29 15:35:00,0.89655,0.89655,0.89625,0.89635,708200001.0
2009-10-29 15:36:00,0.8964,0.8964,0.89445,0.89455,622000001.0
2009-10-29 15:37:00,0.8945,0.8948,0.8924,0.8925,1135500003.0
2009-10-29 15:38:00,0.89245,0.8939,0.89245,0.8938,856799999.0
2009-10-29 15:39:00,0.8938,0.8946,0.8938,0.89385,656200000.0
2009-10-29 15:40:00,0.8938,0.8939,0.89355,0.89355,996100000.0
2009-10-29 15:41:00,0.89355,0.89365,0.89255,0.8929,943599999.0
2009-10-29 15:42:00,0.89295,0.8936,0.8929,0.8935,969600001.0
2009-10-29 15:43:00,0.8935,0.8937,0.8933,0.89335,778000000.0
2009-10-29 15:44:00,0.8933,0.8935,0.8931,0.89335,909699998.0
2009-10-29 15:45:00,0.89335,0.8937,0.8933,0.8934,825700000.0
2009-10-29 15:46:00,0.8934,0.89355,0.89325,0.89345,989799999.0
2009-10-29 15:47:00,0.89345,0.8938,0.89345,0.89375,923000000.0
2009-10-29 15:48:00,0.8937,0.8937,0.89335,0.8935,804800002.0
2009-10-29 15:49:00,0.8935,0.8936,0.89345,0.89345,767199999.0
2009-10-29 15:50:00,0.89345,0.8935,0.89275,0.8928,1099600003.0
2009-10-29 15:51:00,0.8928,0.8932,0.8928,0.8931,1015900002.0
2009-10-29 15:52:00,0.8931,0.8931,0.89275,0.89275,1088499999.0
2009-10-29 15:53:00,0.8928,0.8928,0.89235,0.89275,995499996.0
2009-10-29 15:54:00,0.89275,0.89295,0.8921,0.89215,1246600001.0
2009-10-29 15:55:00,0.89215,0.89245,0.89215,0.8923,1077100000.0
2009-10-29 15:56:00,0.8923,0.8923,0.8921,0.8922,1111800001.0
2009-10-29 15:57:00,0.89215,0.89235,0.89215,0.8923,710699999.0
2009-10-29 15:58:00,0.8923,0.89235,0.89225,0.89225,447000000.0
2009-10-29 15:59:00,0.89225,0.8924,0.89215,0.89225,752399998.0
2009-10-29 16:00:00,0.8922,0.8922,0.89165,0.892,1112299999.0
2009-10-29 16:01:00,0.892,0.8921,0.89195,0.89205,897200001.0
2009-10-29 16:02:00,0.89205,0.8923,0.89195,0.8922,727899999.0
2009-10-29 16:03:00,0.8922,0.8923,0.89215,0.8922,773200002.0
2009-10-29 16:04:00,0.8922,0.8923,0.89205,0.89225,823200000.0
2009-10-29 16:05:00,0.89225,0.8923,0.89165,0.8918,1048800002.0
2009-10-29 16:06:00,0.8918,0.8919,0.8915,0.8915,1073500000.0
2009-10-29 16:07:00,0.8915,0.8919,0.8915,0.89185,824900001.0
2009-10-29 16:08:00,0.89185,0.8921,0.8918,0.892,766100001.0
2009-10-29 16:09:00,0.892,0.8921,0.89195,0.8921,847500001.0
2009-10-29 16:10:00,0.8921,0.89215,0.89195,0.892,683199999.0
2009-10-29 16:11:00,0.892,0.8921,0.89185,0.8919,847100000.0
2009-10-29 16:12:00,0.8919,0.8921,0.89175,0.892,465200001.0
2009-10-29 16:13:00,0.892,0.892,0.89175,0.89185,687500001.0
2009-10-29 16:14:00,0.8918,0.89195,0.89155,0.89185,998000002.0
2009-10-29 16:15:00,0.89185,0.8921,0.89175,0.8919,757500002.0
2009-10-29 16:16:00,0.8919,0.89205,0.8919,0.8919,396900001.0
2009-10-29 16:17:00,0.89195,0.892,0.8918,0.89185,607300001.0
2009-10-29 16:18:00,0.8918,0.8918,0.8912,0.89145,705199999.0
2009-10-29 16:19:00,0.89145,0.8919,0.89145,0.89185,1231100003.0
2009-10-29 16:20:00,0.89185,0.8919,0.8918,0.8919,603800000.0
2009-10-29 16:21:00,0.8919,0.892,0.89165,0.89175,475300000.0
2009-10-29 16:22:00,0.89175,0.89185,0.8915,0.8915,503400000.0
2009-10-29 16:23:00,0.8915,0.8917,0.8915,0.8916,1013900001.0
2009-10-29 16:24:00,0.8915,0.8917,0.8915,0.8916,529700000.0
2009-10-29 16:25:00,0.8916,0.8917,0.89145,0.89155,438800000.0
2009-10-29 16:26:00,0.89155,0.89155,0.8912,0.8912,353700000.0
2009-10-29 16:27:00,0.8912,0.8913,0.89115,0.8912,604700000.0
2009-10-29 16:28:00,0.8912,0.89145,0.8912,0.89125,641000000.0
2009-10-29 16:29:00,0.89125,0.89135,0.89125,0.8913,381999998.0
2009-10-29 16:30:00,0.8913,0.8916,0.8912,0.8915,745499999.0
2009-10-29 16:31:00,0.8915,0.89175,0.8915,0.8917,463000000.0
2009-10-29 16:32:00,0.8917,0.89175,0.8916,0.89175,603400001.0
2009-10-29 16:33:00,0.89175,0.89185,0.89175,0.89175,482700001.0
2009-10-29 16:34:00,0.89175,0.8918,0.8917,0.89175,393500000.0
2009-10-29 16:35:00,0.89175,0.89185,0.8917,0.89185,393600001.0
2009-10-29 16:36:00,0.89185,0.89195,0.8918,0.89195,559200000.0
2009-10-29 16:37:00,0.89195,0.8921,0.89195,0.8921,401600000.0
2009-10-29 16:38:00,0.8921,0.89235,0.8921,0.8922,434200000.0
2009-10-29 16:39:00,0.8922,0.8923,0.89215,0.89225,417400000.0
2009-10-29 16:40:00,0.8922,0.89225,0.8922,0.89225,253400000.0
2009-10-29 16:41:00,0.8923,0.8924,0.8922,0.89225,450299999.0
2009-10-29 16:42:00,0.89225,0.8924,0.89225,0.89235,398000000.0
2009-10-29 16:43:00,0.89235,0.89245,0.89235,0.8924,433600000.0
2009-10-29 16:44:00,0.8924,0.8925,0.8922,0.8922,335700000.0
2009-10-29 16:45:00,0.8922,0.89225,0.89215,0.8922,322199999.0
2009-10-29 16:46:00,0.8922,0.8922,0.89205,0.89215,259000001.0
2009-10-29 16:47:00,0.89215,0.89265,0.89205,0.89265,530399999.0
2009-10-29 16:48:00,0.89265,0.8927,0.8926,0.8927,640899999.0
2009-10-29 16:49:00,0.8927,0.89285,0.8927,0.89285,386000000.0
2009-10-29 16:50:00,0.8928,0.8929,0.89275,0.89285,632600000.0
2009-10-29 16:51:00,0.89285,0.8929,0.89275,0.8928,414899999.0
2009-10-29 16:52:00,0.8928,0.89285,0.89275,0.89275,331700000.0
2009-10-29 16:53:00,0.89275,0.89275,0.8927,0.89275,299000000.0
2009-10-29 16:54:00,0.89265,0.89265,0.89255,0.89255,208700001.0
2009-10-29 16:55:00,0.89255,0.89265,0.8925,0.8925,187500000.0
2009-10-29 16:56:00,0.8925,0.8926,0.8922,0.89255,470300000.0
2009-10-29 16:57:00,0.89255,0.8928,0.89255,0.8927,576499999.0
2009-10-29 16:58:00,0.8926,0.8927,0.89245,0.8925,469900001.0
2009-10-29 16:59:00,0.8925,0.89265,0.8925,0.89255,562100001.0
2009-10-29 17:00:00,0.89255,0.8926,0.89245,0.89245,258800000.0
2009-10-29 17:01:00,0.89245,0.8925,0.8923,0.8924,661500000.0
2009-10-29 17:02:00,0.89245,0.8928,0.89245,0.89245,771399998.0
2009-10-29 17:03:00,0.89245,0.89265,0.89235,0.8926,557400000.0
2009-10-29 17:04:00,0.8926,0.89275,0.89255,0.8927,773100000.0
2009-10-29 17:05:00,0.8927,0.8927,0.8925,0.89265,800199999.0
2009-10-29 17:06:00,0.89265,0.8929,0.89265,0.8928,594600000.0
2009-10-29 17:07:00,0.89285,0.893,0.8927,0.893,491100000.0
2009-10-29 17:08:00,0.893,0.89305,0.8929,0.89295,702100001.0
2009-10-29 17:09:00,0.89295,0.89325,0.8928,0.89325,438700000.0
2009-10-29 17:10:00,0.89325,0.8933,0.8932,0.89325,362700000.0
2009-10-29 17:11:00,0.89325,0.8933,0.89315,0.8932,500100002.0
2009-10-29 17:12:00,0.89325,0.89335,0.89315,0.8933,352900000.0
2009-10-29 17:13:00,0.8933,0.8934,0.89325,0.8933,403600000.0
2009-10-29 17:14:00,0.8933,0.89355,0.89325,0.89355,463299998.0
2009-10-29 17:15:00,0.8936,0.89365,0.89325,0.89335,457399998.0
2009-10-29 17:16:00,0.89335,0.8938,0.8933,0.8937,718599999.0
2009-10-29 17:17:00,0.89375,0.89415,0.89375,0.8941,731499999.0
2009-10-29 17:18:00,0.8941,0.89465,0.8941,0.8944,495700000.0
2009-10-29 17:19:00,0.8944,0.89445,0.894,0.89425,791899999.0
2009-10-29 17:20:00,0.89425,0.89425,0.8941,0.8942,393900000.0
2009-10-29 17:21:00,0.8942,0.8946,0.8942,0.89425,758700001.0
2009-10-29 17:22:00,0.89425,0.8946,0.89425,0.89455,515400000.0
2009-10-29 17:23:00,0.89455,0.8946,0.8944,0.89445,549500000.0
2009-10-29 17:24:00,0.89445,0.89455,0.89445,0.8945,598799999.0
2009-10-29 17:25:00,0.8945,0.89455,0.89445,0.89445,449800000.0
2009-10-29 17:26:00,0.8945,0.8945,0.8943,0.89435,959300000.0
2009-10-29 17:27:00,0.89435,0.8946,0.89425,0.89445,565300001.0
2009-10-29 17:28:00,0.89445,0.89485,0.89445,0.89475,461700001.0
2009-10-29 17:29:00,0.89475,0.89495,0.8947,0.8949,712000000.0
2009-10-29 17:30:00,0.8949,0.8951,0.89485,0.89505,801500001.0
2009-10-29 17:31:00,0.89505,0.8952,0.8949,0.8949,705300000.0
2009-10-29 17:32:00,0.8949,0.8949,0.89475,0.89475,578399998.0
2009-10-29 17:33:00,0.89475,0.8951,0.89475,0.8951,502200001.0
2009-10-29 17:34:00,0.8951,0.89555,0.8951,0.89545,606099996.0
2009-10-29 17:35:00,0.89545,0.896,0.8954,0.89595,856000001.0
2009-10-29 17:36:00,0.89595,0.896,0.89575,0.8958,809500000.0
2009-10-29 17:37:00,0.8958,0.89585,0.8956,0.89565,565299999.0
2009-10-29 17:38:00,0.8957,0.8957,0.89545,0.8956,683199998.0
2009-10-29 17:39:00,0.8956,0.8956,0.89535,0.8954,501399999.0
2009-10-29 17:40:00,0.8954,0.8954,0.8951,0.8953,663900000.0
2009-10-29 17:41:00,0.8953,0.89535,0.8952,0.89535,448600000.0
2009-10-29 17:42:00,0.89535,0.8954,0.89525,0.8953,470300000.0
2009-10-29 17:43:00,0.8953,0.89535,0.8952,0.89525,503900000.0
2009-10-29 17:44:00,0.89525,0.89545,0.8952,0.89545,653799999.0
2009-10-29 17:45:00,0.89545,0.89545,0.8947,0.89485,648399998.0
2009-10-29 17:46:00,0.8949,0.8951,0.89485,0.895,302100000.0
2009-10-29 17:47:00,0.89505,0.89515,0.8947,0.89485,325400000.0
2009-10-29 17:48:00,0.89485,0.895,0.8948,0.895,491000000.0
2009-10-29 17:49:00,0.895,0.8952,0.8949,0.89515,639300000.0
2009-10-29 17:50:00,0.89515,0.89535,0.89505,0.89535,455100001.0
2009-10-29 17:51:00,0.89535,0.89545,0.8952,0.8953,696900000.0
2009-10-29 17:52:00,0.8953,0.8954,0.8953,0.89535,561799998.0
2009-10-29 17:53:00,0.89535,0.89545,0.89535,0.89545,543600000.0
2009-10-29 17:54:00,0.89545,0.89555,0.8954,0.8955,256100000.0
2009-10-29 17:55:00,0.89545,0.89545,0.89485,0.8949,559499999.0
2009-10-29 17:56:00,0.8949,0.89495,0.8946,0.89465,589299999.0
2009-10-29 17:57:00,0.89465,0.8951,0.8946,0.8951,601200000.0
2009-10-29 17:58:00,0.89515,0.89515,0.895,0.8951,526200000.0
2009-10-29 17:59:00,0.8951,0.8952,0.89485,0.89485,531300000.0
2009-10-29 18:00:00,0.89485,0.895,0.89475,0.89495,980600001.0
2009-10-29 18:01:00,0.89495,0.8953,0.89495,0.89505,937299999.0
2009-10-29 18:02:00,0.89505,0.89525,0.89485,0.89495,737500000.0
2009-10-29 18:03:00,0.89495,0.8951,0.89495,0.89495,449000000.0
2009-10-29 18:04:00,0.89495,0.8951,0.8949,0.8949,996700006.0
2009-10-29 18:05:00,0.8949,0.8949,0.89455,0.89465,653100001.0
2009-10-29 18:06:00,0.89465,0.8949,0.8946,0.8949,563000001.0
2009-10-29 18:07:00,0.895,0.895,0.8946,0.8946,652600000.0
2009-10-29 18:08:00,0.8946,0.89495,0.8946,0.89485,857700000.0
2009-10-29 18:09:00,0.89485,0.8949,0.8948,0.8949,880600000.0
2009-10-29 18:10:00,0.89485,0.89495,0.89475,0.89485,456300000.0
2009-10-29 18:11:00,0.89485,0.8949,0.8948,0.8949,462900000.0
2009-10-29 18:12:00,0.8949,0.89495,0.89485,0.89485,233700000.0
2009-10-29 18:13:00,0.89485,0.8949,0.8948,0.8948,377900000.0
2009-10-29 18:14:00,0.8948,0.89485,0.8948,0.89485,179600000.0
2009-10-29 18:15:00,0.89485,0.8949,0.89485,0.89485,288000000.0
2009-10-29 18:16:00,0.89485,0.8949,0.8948,0.89485,500500000.0
2009-10-29 18:17:00,0.89485,0.8949,0.8948,0.8948,387200000.0
2009-10-29 18:18:00,0.8948,0.89495,0.89475,0.8949,314300000.0
2009-10-29 18:19:00,0.8949,0.89495,0.89475,0.8948,351400000.0
2009-10-29 18:20:00,0.8948,0.8949,0.89475,0.89485,230800000.0
2009-10-29 18:21:00,0.8948,0.89485,0.8947,0.8947,316600000.0
2009-10-29 18:22:00,0.8947,0.8949,0.8947,0.8949,546499999.0
2009-10-29 18:23:00,0.89485,0.8949,0.8948,0.8948,905600002.0
2009-10-29 18:24:00,0.89485,0.89485,0.8948,0.8948,638299999.0
2009-10-29 18:25:00,0.89485,0.8949,0.8948,0.89485,484200000.0
2009-10-29 18:26:00,0.8948,0.89485,0.89475,0.89475,347500000.0
2009-10-29 18:27:00,0.89475,0.89485,0.8947,0.8948,599200000.0
2009-10-29 18:28:00,0.89475,0.89475,0.89455,0.8946,566700000.0
2009-10-29 18:29:00,0.8946,0.89475,0.89455,0.89465,600399999.0
2009-10-29 18:30:00,0.89465,0.89485,0.89465,0.8948,563200000.0
2009-10-29 18:31:00,0.8948,0.89485,0.89475,0.8948,463700000.0
2009-10-29 18:32:00,0.8948,0.89505,0.8948,0.895,357100000.0
2009-10-29 18:33:00,0.895,0.8952,0.895,0.89505,483900000.0
2009-10-29 18:34:00,0.89505,0.8953,0.89505,0.89515,276800000.0
2009-10-29 18:35:00,0.89515,0.89515,0.8951,0.8951,212000000.0
2009-10-29 18:36:00,0.8951,0.89515,0.89505,0.8951,486600000.0
2009-10-29 18:37:00,0.8951,0.89515,0.89505,0.89505,313600000.0
2009-10-29 18:38:00,0.89505,0.8951,0.89505,0.89505,305200000.0
2009-10-29 18:39:00,0.89505,0.89535,0.89505,0.89505,518000000.0
2009-10-29 18:40:00,0.89505,0.8952,0.89505,0.8951,332000000.0
2009-10-29 18:41:00,0.8951,0.8952,0.8951,0.89515,515900000.0
2009-10-29 18:42:00,0.89515,0.8952,0.8951,0.8951,662800001.0
2009-10-29 18:43:00,0.8952,0.89535,0.8951,0.89515,572600000.0
2009-10-29 18:44:00,0.89515,0.8952,0.8951,0.8952,269600000.0
2009-10-29 18:45:00,0.89515,0.8952,0.89505,0.89515,396199999.0
2009-10-29 18:46:00,0.89515,0.8953,0.89515,0.89525,459000001.0
2009-10-29 18:47:00,0.8953,0.89535,0.8953,0.89535,176900000.0
2009-10-29 18:48:00,0.89535,0.89555,0.8953,0.8954,1093899994.0
2009-10-29 18:49:00,0.8954,0.89555,0.8954,0.89555,1270100009.0
2009-10-29 18:50:00,0.89555,0.8956,0.8955,0.8955,1161700005.0
2009-10-29 18:51:00,0.89555,0.8958,0.89545,0.89575,1259600004.0
2009-10-29 18:52:00,0.89575,0.8962,0.89575,0.8961,818600001.0
2009-10-29 18:53:00,0.8961,0.8963,0.8961,0.8962,645799998.0
2009-10-29 18:54:00,0.8962,0.89625,0.8961,0.89625,374400000.0
2009-10-29 18:55:00,0.89625,0.89705,0.8962,0.89705,565699999.0
2009-10-29 18:56:00,0.897,0.89705,0.89675,0.89685,865200000.0
2009-10-29 18:57:00,0.89685,0.897,0.89685,0.89695,326000000.0
2009-10-29 18:58:00,0.89695,0.89695,0.89675,0.89685,392799999.0
2009-10-29 18:59:00,0.89685,0.89695,0.89685,0.89685,482100000.0
2009-10-29 19:00:00,0.89685,0.8972,0.89685,0.8971,310300000.0
2009-10-29 19:01:00,0.8971,0.8972,0.8969,0.89715,355800000.0
2009-10-29 19:02:00,0.8971,0.89715,0.89705,0.8971,359299998.0
2009-10-29 19:03:00,0.8971,0.8971,0.89695,0.897,481900000.0
2009-10-29 19:04:00,0.897,0.89715,0.89695,0.89705,779099999.0
2009-10-29 19:05:00,0.89705,0.8971,0.8969,0.8969,664699999.0
2009-10-29 19:06:00,0.8969,0.89695,0.8968,0.89685,855300002.0
2009-10-29 19:07:00,0.89685,0.89685,0.89675,0.8968,255200000.0
2009-10-29 19:08:00,0.8968,0.8968,0.8967,0.89675,456799999.0
2009-10-29 19:09:00,0.8968,0.8969,0.89675,0.89685,616699998.0
2009-10-29 19:10:00,0.89685,0.89685,0.8968,0.8968,390000000.0
2009-10-29 19:11:00,0.8968,0.89685,0.8968,0.89685,108800000.0
2009-10-29 19:12:00,0.89685,0.89685,0.89685,0.89685,96800000.0
2009-10-29 19:13:00,0.89685,0.89705,0.89685,0.89695,376500000.0
2009-10-29 19:14:00,0.89695,0.89695,0.89695,0.89695,165200000.0
2009-10-29 19:15:00,0.89695,0.89695,0.8968,0.8968,315400000.0
2009-10-29 19:16:00,0.8968,0.89685,0.89675,0.89685,400000001.0
2009-10-29 19:17:00,0.89685,0.8969,0.89685,0.89685,168000000.0
2009-10-29 19:18:00,0.89685,0.89685,0.89675,0.8968,202500000.0
2009-10-29 19:19:00,0.8968,0.89685,0.89675,0.8968,222100000.0
2009-10-29 19:20:00,0.89675,0.89675,0.8964,0.8964,556300000.0
2009-10-29 19:21:00,0.8964,0.8964,0.89625,0.8964,883500001.0
2009-10-29 19:22:00,0.89645,0.89645,0.8963,0.89635,560800000.0
2009-10-29 19:23:00,0.89635,0.8965,0.89635,0.89635,328800000.0
2009-10-29 19:24:00,0.89635,0.89635,0.8962,0.89635,521600000.0
2009-10-29 19:25:00,0.89635,0.89635,0.8962,0.8962,423399999.0
2009-10-29 19:26:00,0.8962,0.89625,0.8962,0.89625,213200000.0
2009-10-29 19:27:00,0.89625,0.8964,0.8962,0.8963,374000001.0
2009-10-29 19:28:00,0.89635,0.89635,0.89625,0.8963,159200000.0
2009-10-29 19:29:00,0.8963,0.89635,0.89625,0.8963,256400000.0
2009-10-29 19:30:00,0.8963,0.8965,0.89625,0.89645,332400000.0
2009-10-29 19:31:00,0.89645,0.89645,0.89635,0.89645,463099996.0
2009-10-29 19:32:00,0.8964,0.89645,0.8963,0.89635,211700000.0
2009-10-29 19:33:00,0.8963,0.8963,0.89625,0.8963,206000001.0
2009-10-29 19:34:00,0.8963,0.8963,0.89625,0.8963,226200000.0
2009-10-29 19:35:00,0.8963,0.8963,0.89625,0.8963,60000000.0
2009-10-29 19:36:00,0.8963,0.89635,0.8963,0.8963,53600000.0
2009-10-29 19:37:00,0.8963,0.8964,0.8963,0.8963,218600000.0
2009-10-29 19:38:00,0.8963,0.8963,0.89625,0.8963,238399999.0
2009-10-29 19:39:00,0.8963,0.89635,0.89625,0.8963,157100000.0
2009-10-29 19:40:00,0.8963,0.89635,0.8963,0.89635,163300000.0
2009-10-29 19:41:00,0.89635,0.8964,0.8963,0.8964,248700000.0
2009-10-29 19:42:00,0.89635,0.8964,0.89615,0.89615,422200000.0
2009-10-29 19:43:00,0.89615,0.8962,0.89595,0.89595,337700000.0
2009-10-29 19:44:00,0.89595,0.89605,0.89595,0.89595,467400001.0
2009-10-29 19:45:00,0.896,0.896,0.8959,0.89595,318000000.0
2009-10-29 19:46:00,0.89595,0.89605,0.8959,0.89605,217000000.0
2009-10-29 19:47:00,0.89605,0.8961,0.89605,0.89605,238400000.0
2009-10-29 19:48:00,0.89605,0.89625,0.89605,0.8961,370500000.0
2009-10-29 19:49:00,0.8961,0.8962,0.8961,0.8961,525600001.0
2009-10-29 19:50:00,0.8961,0.8961,0.896,0.89605,433700000.0
2009-10-29 19:51:00,0.89605,0.8961,0.89605,0.89605,818200002.0
2009-10-29 19:52:00,0.89605,0.89605,0.896,0.896,202400000.0
2009-10-29 19:53:00,0.89605,0.8963,0.896,0.89625,570499994.0
2009-10-29 19:54:00,0.89625,0.89625,0.8962,0.8962,352100000.0
2009-10-29 19:55:00,0.8962,0.8962,0.8959,0.89605,593400000.0
2009-10-29 19:56:00,0.89605,0.89615,0.89595,0.89605,332100000.0
2009-10-29 19:57:00,0.89605,0.89615,0.89595,0.896,265300000.0
2009-10-29 19:58:00,0.896,0.89605,0.8959,0.89595,240900000.0
2009-10-29 19:59:00,0.89595,0.89615,0.89585,0.89615,305600001.0
2009-10-29 20:00:00,0.89615,0.89655,0.89615,0.8963,467600000.0
2009-10-29 20:01:00,0.89625,0.8964,0.89615,0.8964,496700000.0
2009-10-29 20:02:00,0.8964,0.8965,0.89635,0.8965,183900000.0
2009-10-29 20:03:00,0.8965,0.8966,0.8965,0.8966,284800000.0
2009-10-29 20:04:00,0.8966,0.8967,0.8966,0.8967,151900000.0
2009-10-29 20:05:00,0.8967,0.8967,0.89665,0.89665,160000000.0
2009-10-29 20:06:00,0.89665,0.8967,0.89665,0.89665,257400000.0
2009-10-29 20:07:00,0.8966,0.89665,0.8966,0.8966,163000000.0
2009-10-29 20:08:00,0.8966,0.89665,0.8966,0.89665,213359999.0
2009-10-29 20:09:00,0.89665,0.8967,0.89665,0.89665,760600001.0
2009-10-29 20:10:00,0.89665,0.89665,0.8965,0.89665,424100000.0
2009-10-29 20:11:00,0.89665,0.89665,0.8965,0.89655,148800000.0
2009-10-29 20:12:00,0.89655,0.89655,0.89645,0.8965,148600001.0
2009-10-29 20:13:00,0.8965,0.89655,0.8965,0.89655,89000000.0
2009-10-29 20:14:00,0.89655,0.89655,0.8964,0.8964,139200000.0
2009-10-29 20:15:00,0.8964,0.89655,0.8964,0.89655,262400000.0
2009-10-29 20:16:00,0.89655,0.8966,0.8965,0.8965,502600000.0
2009-10-29 20:17:00,0.8965,0.89655,0.89645,0.8965,442399997.0
2009-10-29 20:18:00,0.8965,0.89665,0.8965,0.89665,538800000.0
2009-10-29 20:19:00,0.89665,0.8968,0.89665,0.89665,471100000.0
2009-10-29 20:20:00,0.89665,0.8968,0.89665,0.89675,653000000.0
2009-10-29 20:21:00,0.89675,0.89675,0.89665,0.8967,388500000.0
2009-10-29 20:22:00,0.8967,0.89685,0.8967,0.89685,383500000.0
2009-10-29 20:23:00,0.89685,0.89705,0.89685,0.897,384500000.0
2009-10-29 20:24:00,0.897,0.89715,0.897,0.89715,306300000.0
2009-10-29 20:25:00,0.8971,0.89715,0.8971,0.89715,462500000.0
2009-10-29 20:26:00,0.89715,0.89715,0.897,0.89705,525300000.0
2009-10-29 20:27:00,0.89705,0.8971,0.8969,0.89695,456100000.0
2009-10-29 20:28:00,0.8969,0.897,0.89685,0.897,354500000.0
2009-10-29 20:29:00,0.897,0.8971,0.897,0.897,705700001.0
2009-10-29 20:30:00,0.897,0.897,0.89695,0.897,249200000.0
2009-10-29 20:31:00,0.897,0.8971,0.897,0.8971,161200000.0
2009-10-29 20:32:00,0.8971,0.89715,0.897,0.89715,355499999.0
2009-10-29 20:33:00,0.89715,0.89715,0.8971,0.89715,210800000.0
2009-10-29 20:34:00,0.89715,0.89715,0.8971,0.8971,156600000.0
2009-10-29 20:35:00,0.8971,0.8971,0.897,0.89705,449400000.0
2009-10-29 20:36:00,0.89705,0.89705,0.897,0.897,356900000.0
2009-10-29 20:37:00,0.897,0.89705,0.89695,0.89695,373800000.0
2009-10-29 20:38:00,0.89695,0.897,0.89695,0.897,31200000.0
2009-10-29 20:39:00,0.897,0.89705,0.89695,0.89705,127200000.0
2009-10-29 20:40:00,0.897,0.89705,0.8968,0.897,542099999.0
2009-10-29 20:41:00,0.897,0.8971,0.897,0.89705,345400000.0
2009-10-29 20:42:00,0.897,0.89705,0.89695,0.89695,339500000.0
2009-10-29 20:43:00,0.89695,0.89695,0.8967,0.89675,671299994.0
2009-10-29 20:44:00,0.89675,0.8968,0.89665,0.89675,333900000.0
2009-10-29 20:45:00,0.89675,0.8969,0.89675,0.8969,433299998.0
2009-10-29 20:46:00,0.8969,0.897,0.8969,0.897,96000000.0
2009-10-29 20:47:00,0.897,0.897,0.8969,0.89695,289300000.0
2009-10-29 20:48:00,0.89695,0.897,0.8969,0.89695,460800001.0
2009-10-29 20:49:00,0.89695,0.89705,0.89695,0.897,197400000.0
2009-10-29 20:50:00,0.89695,0.89695,0.8968,0.8968,314300000.0
2009-10-29 20:51:00,0.89675,0.89705,0.89675,0.897,359800000.0
2009-10-29 20:52:00,0.897,0.89705,0.89695,0.89705,244999999.0
2009-10-29 20:53:00,0.89705,0.89705,0.89685,0.89685,448299998.0
2009-10-29 20:54:00,0.8969,0.89695,0.89685,0.89695,160400000.0
2009-10-29 20:55:00,0.8969,0.89705,0.8968,0.89705,713100000.0
2009-10-29 20:56:00,0.897,0.89725,0.89685,0.89715,635000000.0
2009-10-29 20:57:00,0.8971,0.8973,0.8971,0.89725,470799999.0
2009-10-29 20:58:00,0.8972,0.89735,0.89715,0.8973,580900002.0
2009-10-29 20:59:00,0.89735,0.89735,0.897,0.8971,595699998.0
2009-10-29 21:00:00,0.8971,0.89715,0.89705,0.89715,197700000.0
2009-10-29 21:01:00,0.89715,0.89715,0.89705,0.89705,221700000.0
2009-10-29 21:02:00,0.89705,0.89705,0.89705,0.89705,121200000.0
2009-10-29 21:03:00,0.897,0.89705,0.89695,0.897,145300000.0
2009-10-29 21:04:00,0.897,0.897,0.897,0.897,21600000.0
2009-10-29 21:05:00,0.89705,0.8971,0.897,0.897,77600000.0
2009-10-29 21:06:00,0.89705,0.89705,0.89695,0.89705,245800001.0
2009-10-29 21:07:00,0.89705,0.89705,0.8969,0.8969,196400000.0
2009-10-29 21:08:00,0.8969,0.89695,0.8969,0.8969,138800000.0
2009-10-29 21:09:00,0.8969,0.8969,0.8969,0.8969,2400000.0
2009-10-29 21:10:00,0.8969,0.8969,0.89685,0.89685,126400000.0
2009-10-29 21:11:00,0.89685,0.8969,0.89685,0.8969,53600000.0
2009-10-29 21:12:00,0.8969,0.8969,0.8968,0.89685,242000000.0
2009-10-29 21:13:00,0.8968,0.89685,0.89675,0.8968,139999996.0
2009-10-29 21:14:00,0.8968,0.89685,0.89675,0.89685,247399996.0
2009-10-29 21:15:00,0.89685,0.89685,0.89665,0.89675,970000004.0
2009-10-29 21:16:00,0.89675,0.89685,0.8967,0.8968,840800001.0
2009-10-29 21:17:00,0.8968,0.89705,0.89675,0.89705,166400000.0
2009-10-29 21:18:00,0.8971,0.8972,0.89705,0.89705,185600000.0
2009-10-29 21:19:00,0.8971,0.8971,0.89695,0.8971,411800000.0
2009-10-29 21:20:00,0.8971,0.89715,0.8971,0.89715,176800001.0
2009-10-29 21:21:00,0.89715,0.8972,0.8971,0.89715,728199998.0
2009-10-29 21:22:00,0.8972,0.8973,0.89715,0.8972,632499996.0
2009-10-29 21:23:00,0.89725,0.89725,0.8971,0.8971,554600004.0
2009-10-29 21:24:00,0.89715,0.89715,0.897,0.89705,242000000.0
2009-10-29 21:25:00,0.897,0.8971,0.89695,0.89705,270000000.0
2009-10-29 21:26:00,0.89705,0.8972,0.89705,0.8971,431000000.0
2009-10-29 21:27:00,0.8972,0.8972,0.89705,0.89715,454300000.0
2009-10-29 21:28:00,0.89715,0.89715,0.89705,0.89715,536000000.0
2009-10-29 21:29:00,0.89715,0.89715,0.89695,0.89705,506100000.0
2009-10-29 21:30:00,0.89705,0.8971,0.89695,0.89705,540400000.0
2009-10-29 21:31:00,0.89705,0.89705,0.8969,0.897,338300001.0
2009-10-29 21:32:00,0.8971,0.89725,0.89705,0.8972,1668199990.0
2009-10-29 21:33:00,0.8972,0.8972,0.8971,0.89715,301600000.0
2009-10-29 21:34:00,0.89715,0.89715,0.89705,0.89715,299999999.0
2009-10-29 21:35:00,0.89715,0.89715,0.89705,0.89715,326400000.0
2009-10-29 21:36:00,0.89715,0.89715,0.89705,0.8971,167200000.0
2009-10-29 21:37:00,0.8971,0.8971,0.89705,0.8971,262000000.0
2009-10-29 21:38:00,0.8971,0.8971,0.8971,0.8971,28800000.0
2009-10-29 21:39:00,0.8971,0.89725,0.8971,0.8972,713600006.0
2009-10-29 21:40:00,0.8972,0.8973,0.89715,0.8972,608000003.0
2009-10-29 21:41:00,0.8972,0.89725,0.8971,0.89715,1114599993.0
2009-10-29 21:42:00,0.89715,0.89725,0.89715,0.89725,713300002.0
2009-10-29 21:43:00,0.89725,0.8973,0.8972,0.8973,756300009.0
2009-10-29 21:44:00,0.89725,0.8973,0.89715,0.89715,826900005.0
2009-10-29 21:45:00,0.8972,0.8973,0.8972,0.89725,1515600013.0
2009-10-29 21:46:00,0.89725,0.8973,0.89715,0.8972,1060400009.0
2009-10-29 21:47:00,0.89725,0.8973,0.89715,0.8972,977200014.0
2009-10-29 21:48:00,0.8972,0.8972,0.89705,0.8971,691799996.0
2009-10-29 21:49:00,0.8971,0.8971,0.8971,0.8971,443999996.0
2009-10-29 21:50:00,0.8971,0.8972,0.89705,0.89715,262899997.0
2009-10-29 21:51:00,0.89715,0.8972,0.8971,0.89715,809199997.0
2009-10-29 21:52:00,0.89715,0.89715,0.8971,0.8971,235200000.0
2009-10-29 21:53:00,0.8971,0.89725,0.8971,0.8971,292299999.0
2009-10-29 21:54:00,0.8971,0.89715,0.8969,0.89705,676400001.0
2009-10-29 21:55:00,0.89705,0.89705,0.8968,0.89685,801500008.0
2009-10-29 21:56:00,0.89685,0.8969,0.8968,0.8969,636000002.0
2009-10-29 21:57:00,0.89685,0.8969,0.89685,0.8969,426999996.0
2009-10-29 21:58:00,0.8969,0.89715,0.8969,0.89715,163200000.0
2009-10-29 21:59:00,0.89715,0.8972,0.897,0.8971,1266200001.0
2009-10-29 22:00:00,0.8971,0.8971,0.8968,0.89695,988600000.0
2009-10-29 22:01:00,0.89695,0.8971,0.89675,0.89675,488600000.0
2009-10-29 22:02:00,0.89675,0.89685,0.89675,0.89685,461000000.0
2009-10-29 22:03:00,0.89685,0.89685,0.89675,0.8968,518100000.0
2009-10-29 22:04:00,0.8968,0.8968,0.8967,0.89675,395400000.0
2009-10-29 22:05:00,0.89675,0.8968,0.89665,0.89665,1009199999.0
2009-10-29 22:06:00,0.8966,0.89665,0.8965,0.8965,319500000.0
2009-10-29 22:07:00,0.8965,0.89655,0.8965,0.8965,272100000.0
2009-10-29 22:08:00,0.8965,0.89655,0.8965,0.89655,196000000.0
2009-10-29 22:09:00,0.89655,0.89655,0.89655,0.89655,24000000.0
2009-10-29 22:10:00,0.89655,0.89655,0.89655,0.89655,51000000.0
2009-10-29 22:11:00,0.89655,0.89655,0.89655,0.89655,60400000.0
2009-10-29 22:12:00,0.89655,0.89655,0.89655,0.89655,70600000.0
2009-10-29 22:13:00,0.89655,0.89655,0.89655,0.89655,224400000.0
2009-10-29 22:14:00,0.89655,0.89655,0.8965,0.8965,165000000.0
2009-10-29 22:15:00,0.8965,0.8966,0.8965,0.89655,721100001.0
2009-10-29 22:16:00,0.89655,0.8966,0.89655,0.89655,137400000.0
2009-10-29 22:17:00,0.89655,0.89685,0.89655,0.89675,258400000.0
2009-10-29 22:18:00,0.8968,0.8968,0.89665,0.8967,301200000.0
2009-10-29 22:19:00,0.8967,0.8968,0.89665,0.8967,590000000.0
2009-10-29 22:20:00,0.8967,0.89675,0.89655,0.8966,429200000.0
2009-10-29 22:21:00,0.8966,0.89675,0.8966,0.8966,636200000.0
2009-10-29 22:22:00,0.8966,0.8966,0.89655,0.89655,129600000.0
2009-10-29 22:23:00,0.89655,0.89655,0.8965,0.8965,183600000.0
2009-10-29 22:24:00,0.89655,0.8966,0.89655,0.89655,89600000.0
2009-10-29 22:25:00,0.89655,0.8966,0.89655,0.89655,58400000.0
2009-10-29 22:26:00,0.89655,0.8966,0.89655,0.89655,102400000.0
2009-10-29 22:27:00,0.89655,0.89655,0.89655,0.89655,38400000.0
2009-10-29 22:28:00,0.89655,0.89655,0.8965,0.8965,134100000.0
2009-10-29 22:29:00,0.8965,0.89655,0.8965,0.8965,134400000.0
2009-10-29 22:30:00,0.8965,0.89655,0.8965,0.8965,261400000.0
2009-10-29 22:31:00,0.8965,0.89655,0.8965,0.89655,216000000.0
2009-10-29 22:32:00,0.89655,0.89655,0.89655,0.89655,42400000.0
2009-10-29 22:33:00,0.89655,0.89655,0.8965,0.8965,193600000.0
2009-10-29 22:34:00,0.8965,0.89655,0.8965,0.89655,189800000.0
2009-10-29 22:35:00,0.89655,0.89655,0.8965,0.8965,546000000.0
2009-10-29 22:36:00,0.8965,0.89655,0.8965,0.89655,482599996.0
2009-10-29 22:37:00,0.89655,0.8966,0.89645,0.89645,359100000.0
2009-10-29 22:38:00,0.89645,0.89645,0.8964,0.89645,103600000.0
2009-10-29 22:39:00,0.89645,0.89645,0.8963,0.8964,105600000.0
2009-10-29 22:40:00,0.89645,0.89655,0.89645,0.8965,244400000.0
2009-10-29 22:41:00,0.8965,0.8965,0.8964,0.89645,224400000.0
2009-10-29 22:42:00,0.8964,0.89645,0.89635,0.8964,281500000.0
2009-10-29 22:43:00,0.8964,0.89645,0.89635,0.8964,215200000.0
2009-10-29 22:44:00,0.8964,0.89665,0.8964,0.8966,189000000.0
2009-10-29 22:45:00,0.8966,0.89665,0.8966,0.8966,142400000.0
2009-10-29 22:46:00,0.8966,0.89675,0.8965,0.8967,249200000.0
2009-10-29 22:47:00,0.8967,0.8967,0.89655,0.8966,111800000.0
2009-10-29 22:48:00,0.8966,0.8966,0.8965,0.8966,204700000.0
2009-10-29 22:49:00,0.8966,0.8967,0.8966,0.8967,325000000.0
2009-10-29 22:50:00,0.8967,0.8967,0.8966,0.8966,287300000.0
2009-10-29 22:51:00,0.8966,0.8966,0.89645,0.89645,115500000.0
2009-10-29 22:52:00,0.89645,0.89645,0.8964,0.8964,268000000.0
2009-10-29 22:53:00,0.8964,0.89645,0.8964,0.89645,99200000.0
2009-10-29 22:54:00,0.89645,0.8965,0.89645,0.89645,76600000.0
2009-10-29 22:55:00,0.8964,0.89645,0.8964,0.8964,140600000.0
2009-10-29 22:56:00,0.8964,0.89645,0.89635,0.8964,250800000.0
2009-10-29 22:57:00,0.89645,0.89645,0.8963,0.8963,203200000.0
2009-10-29 22:58:00,0.89625,0.89635,0.8962,0.8963,285400000.0
2009-10-29 22:59:00,0.89625,0.89625,0.8955,0.89555,193100000.0
2009-10-29 23:00:00,0.89555,0.8959,0.89555,0.89585,65100000.0
2009-10-29 23:01:00,0.89585,0.8961,0.89585,0.8961,51700000.0
2009-10-29 23:02:00,0.89605,0.8962,0.896,0.896,26600000.0
2009-10-29 23:03:00,0.89615,0.89615,0.89585,0.89605,52600000.0
2009-10-29 23:04:00,0.89605,0.89605,0.896,0.896,25400000.0
2009-10-29 23:05:00,0.89615,0.89615,0.89615,0.89615,5000000.0
2009-10-29 23:06:00,0.89615,0.8962,0.8961,0.8961,31400000.0
2009-10-29 23:07:00,0.89615,0.89615,0.89615,0.89615,4000000.0
2009-10-29 23:08:00,0.89615,0.89615,0.89615,0.89615,8000000.0
2009-10-29 23:09:00,0.89615,0.89615,0.89615,0.89615,1000000.0
2009-10-29 23:10:00,0.8961,0.8961,0.8961,0.8961,20000000.0
2009-10-29 23:11:00,0.8961,0.8961,0.8961,0.8961,14000000.0
2009-10-29 23:12:00,0.8961,0.89615,0.8961,0.89615,7000000.0
2009-10-29 23:13:00,0.89615,0.89615,0.896,0.896,8800000.0
2009-10-29 23:14:00,0.896,0.8961,0.89595,0.89605,9600000.0
2009-10-29 23:15:00,0.896,0.896,0.89585,0.89585,14400000.0
2009-10-29 23:16:00,0.89585,0.896,0.8957,0.89595,45300000.0
2009-10-29 23:17:00,0.89565,0.89585,0.89565,0.89585,10500000.0
2009-10-29 23:18:00,0.8957,0.89595,0.8957,0.8958,22100000.0
2009-10-29 23:19:00,0.89595,0.89605,0.8956,0.89575,82400000.0
2009-10-29 23:20:00,0.89575,0.896,0.89575,0.896,105300000.0
2009-10-29 23:21:00,0.89595,0.89605,0.89595,0.896,40400000.0
2009-10-29 23:22:00,0.896,0.896,0.896,0.896,22400000.0
2009-10-29 23:23:00,0.896,0.89615,0.896,0.89615,74300000.0
2009-10-29 23:24:00,0.89615,0.89645,0.896,0.8964,92700000.0
2009-10-29 23:25:00,0.8964,0.8964,0.89615,0.8963,67600000.0
2009-10-29 23:26:00,0.89625,0.8963,0.89585,0.89595,49600000.0
2009-10-29 23:27:00,0.89595,0.89595,0.8959,0.8959,33600000.0
2009-10-29 23:28:00,0.8959,0.89595,0.8959,0.89595,6400000.0
2009-10-29 23:29:00,0.89595,0.896,0.8959,0.8959,21600000.0
2009-10-29 23:30:00,0.8959,0.8959,0.89575,0.89575,20600000.0
2009-10-29 23:31:00,0.8957,0.89585,0.8957,0.8957,11000000.0
2009-10-29 23:32:00,0.8959,0.8959,0.8956,0.8956,28900000.0
2009-10-29 23:33:00,0.8956,0.89565,0.8955,0.89565,73100000.0
2009-10-29 23:34:00,0.89565,0.89575,0.89565,0.89565,23200000.0
2009-10-29 23:35:00,0.89565,0.8957,0.8956,0.8957,118200000.0
2009-10-29 23:36:00,0.8957,0.8957,0.8957,0.8957,19100000.0
2009-10-29 23:37:00,0.8956,0.8957,0.89555,0.8957,15700000.0
2009-10-29 23:38:00,0.8957,0.8957,0.8957,0.8957,5800000.0
2009-10-29 23:39:00,0.8957,0.89575,0.89565,0.8957,41600000.0
2009-10-29 23:40:00,0.8957,0.8957,0.8957,0.8957,4800000.0
2009-10-29 23:41:00,0.8957,0.8957,0.89565,0.8957,88000000.0
2009-10-29 23:42:00,0.89558,0.89563,0.89547,0.89557,346200000.0
2009-10-29 23:43:00,0.8957,0.8957,0.8957,0.8957,6400000.0
2009-10-29 23:44:00,0.8957,0.8957,0.8957,0.8957,1600000.0
2009-10-29 23:45:00,0.8957,0.8957,0.8957,0.8957,9600000.0
2009-10-29 23:46:00,0.8957,0.8957,0.89565,0.89565,16000000.0
2009-10-29 23:47:00,0.89565,0.8957,0.89565,0.89565,40400000.0
2009-10-29 23:48:00,0.8956,0.8956,0.8956,0.8956,58400000.0
2009-10-29 23:49:00,0.8956,0.8957,0.8956,0.8957,56800000.0
2009-10-29 23:50:00,0.8957,0.8959,0.8957,0.8959,45500000.0
2009-10-29 23:51:00,0.89585,0.8959,0.8958,0.8959,37600000.0
2009-10-29 23:52:00,0.8959,0.8959,0.8958,0.8958,13100000.0
2009-10-29 23:53:00,0.89585,0.8959,0.8958,0.89585,32900000.0
2009-10-29 23:54:00,0.89585,0.89585,0.89585,0.89585,29000000.0
2009-10-29 23:55:00,0.89585,0.89585,0.89575,0.89575,17800000.0
2009-10-29 23:56:00,0.89575,0.89575,0.8957,0.89575,88800000.0
2009-10-29 23:57:00,0.8957,0.8958,0.8957,0.8958,57600000.0
2009-10-29 23:58:00,0.8958,0.8958,0.8958,0.8958,9600000.0
2009-10-29 23:59:00,0.8958,0.8958,0.8958,0.8958,6400000.0
2009-10-30 00:00:00,0.8958,0.8959,0.8957,0.89585,120600000.0
2009-10-30 00:01:00,0.8959,0.89595,0.8958,0.8958,101200000.0
2009-10-30 00:02:00,0.8958,0.89595,0.89575,0.89585,177100000.0
2009-10-30 00:03:00,0.89585,0.8959,0.89585,0.89585,51900000.0
2009-10-30 00:04:00,0.89585,0.89585,0.89585,0.89585,77500000.0
2009-10-30 00:05:00,0.89585,0.8959,0.89585,0.89585,103000000.0
2009-10-30 00:06:00,0.89585,0.89585,0.89575,0.8958,54800000.0
2009-10-30 00:07:00,0.89585,0.89585,0.8958,0.89585,55400000.0
2009-10-30 00:08:00,0.89585,0.89585,0.89585,0.89585,9000000.0
2009-10-30 00:09:00,0.89585,0.89585,0.89585,0.89585,41200000.0
2009-10-30 00:10:00,0.89585,0.8959,0.89585,0.89585,64900000.0
2009-10-30 00:11:00,0.89585,0.89585,0.89585,0.89585,44100000.0
2009-10-30 00:12:00,0.89585,0.89585,0.89585,0.89585,15300000.0
2009-10-30 00:13:00,0.89585,0.89585,0.89585,0.89585,65600000.0
2009-10-30 00:14:00,0.89585,0.8959,0.89585,0.8959,118200000.0
2009-10-30 00:15:00,0.8959,0.8959,0.8959,0.8959,52000000.0
2009-10-30 00:16:00,0.8959,0.8959,0.8959,0.8959,30900000.0
2009-10-30 00:17:00,0.8959,0.8959,0.8959,0.8959,37600000.0
2009-10-30 00:18:00,0.8959,0.896,0.8959,0.89595,116600000.0
2009-10-30 00:19:00,0.896,0.896,0.8959,0.89595,186000000.0
2009-10-30 00:20:00,0.89595,0.89595,0.8959,0.8959,90800000.0
2009-10-30 00:21:00,0.8959,0.8959,0.8959,0.8959,4000000.0
2009-10-30 00:22:00,0.8959,0.8959,0.8959,0.8959,17600000.0
2009-10-30 00:23:00,0.8959,0.89595,0.8959,0.89595,23600000.0
2009-10-30 00:24:00,0.89595,0.89595,0.8959,0.8959,60500000.0
2009-10-30 00:25:00,0.89595,0.89595,0.89595,0.89595,6000000.0
2009-10-30 00:26:00,0.89595,0.89595,0.89595,0.89595,3000000.0
2009-10-30 00:27:00,0.89595,0.89595,0.8958,0.89585,24600000.0
2009-10-30 00:28:00,0.89585,0.89595,0.89585,0.89595,33700000.0
2009-10-30 00:29:00,0.89595,0.8961,0.89595,0.896,70900000.0
2009-10-30 00:30:00,0.896,0.89605,0.896,0.89605,43200000.0
2009-10-30 00:31:00,0.89605,0.8961,0.896,0.89605,71600000.0
2009-10-30 00:32:00,0.89605,0.89605,0.89605,0.89605,25800000.0
2009-10-30 00:33:00,0.896,0.8961,0.896,0.8961,253200000.0
2009-10-30 00:34:00,0.8961,0.8961,0.89605,0.8961,170100000.0
2009-10-30 00:35:00,0.89605,0.8961,0.89605,0.8961,54700000.0
2009-10-30 00:36:00,0.8961,0.8961,0.89605,0.89605,123000000.0
2009-10-30 00:37:00,0.89605,0.89605,0.896,0.89605,148400000.0
2009-10-30 00:38:00,0.89605,0.8961,0.89605,0.8961,61900000.0
2009-10-30 00:39:00,0.8961,0.8961,0.8961,0.8961,36000000.0
2009-10-30 00:40:00,0.8961,0.8961,0.8961,0.8961,51200000.0
2009-10-30 00:41:00,0.8961,0.8961,0.8961,0.8961,68800000.0
2009-10-30 00:42:00,0.8961,0.89625,0.8961,0.8962,258899999.0
2009-10-30 00:43:00,0.89615,0.89625,0.89615,0.8962,336600000.0
2009-10-30 00:44:00,0.8962,0.89625,0.89615,0.8962,199800000.0
2009-10-30 00:45:00,0.8962,0.8963,0.8962,0.8963,425700000.0
2009-10-30 00:46:00,0.8963,0.8963,0.8963,0.8963,8400000.0
2009-10-30 00:47:00,0.8963,0.8965,0.8963,0.89635,298200000.0
2009-10-30 00:48:00,0.89635,0.89635,0.89625,0.8963,76000000.0
2009-10-30 00:49:00,0.8963,0.89635,0.89625,0.89625,147200000.0
2009-10-30 00:50:00,0.89625,0.89625,0.8962,0.8962,38200000.0
2009-10-30 00:51:00,0.8962,0.8962,0.8961,0.8961,91500000.0
2009-10-30 00:52:00,0.8961,0.89615,0.896,0.8961,125500000.0
2009-10-30 00:53:00,0.89605,0.89605,0.896,0.89605,26600000.0
2009-10-30 00:54:00,0.89605,0.89605,0.89605,0.89605,14800000.0
2009-10-30 00:55:00,0.89605,0.89605,0.896,0.896,44800000.0
2009-10-30 00:56:00,0.89595,0.896,0.8958,0.8958,39100000.0
2009-10-30 00:57:00,0.8958,0.89595,0.8958,0.89595,115600000.0
2009-10-30 00:58:00,0.89595,0.89595,0.89595,0.89595,11000000.0
2009-10-30 00:59:00,0.89595,0.896,0.89595,0.89595,135800000.0
2009-10-30 01:00:00,0.89595,0.896,0.8959,0.89595,219000000.0
2009-10-30 01:01:00,0.89595,0.89595,0.89575,0.8959,218400000.0
2009-10-30 01:02:00,0.8959,0.8959,0.8957,0.8957,197400000.0
2009-10-30 01:03:00,0.8957,0.8958,0.8957,0.8958,264900000.0
2009-10-30 01:04:00,0.8958,0.8958,0.8957,0.8958,209600000.0
2009-10-30 01:05:00,0.8958,0.89585,0.8958,0.89585,134900000.0
2009-10-30 01:06:00,0.89585,0.896,0.89585,0.89595,111600000.0
2009-10-30 01:07:00,0.89595,0.896,0.89595,0.896,57600000.0
2009-10-30 01:08:00,0.896,0.896,0.89595,0.896,73600000.0
2009-10-30 01:09:00,0.896,0.8961,0.896,0.8961,148600000.0
2009-10-30 01:10:00,0.8961,0.8961,0.8961,0.8961,3200000.0
2009-10-30 01:11:00,0.8961,0.8961,0.8961,0.8961,4800000.0
2009-10-30 01:12:00,0.8961,0.8961,0.89605,0.89605,12800000.0
2009-10-30 01:13:00,0.89605,0.89605,0.896,0.896,38000000.0
2009-10-30 01:14:00,0.896,0.896,0.896,0.896,48000000.0
2009-10-30 01:15:00,0.896,0.89625,0.896,0.89625,200700001.0
2009-10-30 01:16:00,0.89625,0.89625,0.89615,0.89615,382100000.0
2009-10-30 01:17:00,0.89615,0.89615,0.89615,0.89615,53800000.0
2009-10-30 01:18:00,0.89615,0.89615,0.89615,0.89615,94600000.0
2009-10-30 01:19:00,0.89615,0.89615,0.8961,0.8961,162100000.0
2009-10-30 01:20:00,0.89615,0.89615,0.8961,0.8961,45000000.0
2009-10-30 01:21:00,0.8961,0.89615,0.8961,0.8961,141100000.0
2009-10-30 01:22:00,0.8961,0.89615,0.8961,0.89615,151200000.0
2009-10-30 01:23:00,0.8961,0.8961,0.8961,0.8961,35500000.0
2009-10-30 01:24:00,0.8961,0.8961,0.8961,0.8961,53400000.0
2009-10-30 01:25:00,0.8961,0.8961,0.89595,0.89595,97900000.0
2009-10-30 01:26:00,0.89595,0.89595,0.89595,0.89595,9600000.0
2009-10-30 01:27:00,0.89595,0.89595,0.89595,0.89595,15200000.0
2009-10-30 01:28:00,0.89595,0.89595,0.89595,0.89595,6400000.0
2009-10-30 01:29:00,0.89595,0.896,0.89595,0.896,42200000.0
2009-10-30 01:30:00,0.896,0.896,0.8959,0.8959,200200000.0
2009-10-30 01:31:00,0.8959,0.8959,0.89575,0.8958,222100000.0
2009-10-30 01:32:00,0.8958,0.8958,0.89575,0.89575,316500000.0
2009-10-30 01:33:00,0.89575,0.8958,0.89575,0.89575,128900000.0
2009-10-30 01:34:00,0.89575,0.8958,0.89565,0.89565,86800000.0
2009-10-30 01:35:00,0.89565,0.89575,0.89565,0.89575,102400000.0
2009-10-30 01:36:00,0.89575,0.89575,0.8957,0.8957,93800000.0
2009-10-30 01:37:00,0.8957,0.89575,0.89565,0.8957,128700000.0
2009-10-30 01:38:00,0.8957,0.8957,0.8956,0.89565,137900000.0
2009-10-30 01:39:00,0.89565,0.89565,0.8956,0.89565,88800000.0
2009-10-30 01:40:00,0.8957,0.8958,0.89565,0.8958,211300000.0
2009-10-30 01:41:00,0.8958,0.89595,0.8958,0.89595,226400000.0
2009-10-30 01:42:00,0.89595,0.89595,0.8957,0.8957,219100000.0
2009-10-30 01:43:00,0.89565,0.89575,0.8955,0.89555,396200000.0
2009-10-30 01:44:00,0.89555,0.89555,0.89535,0.89545,1125099998.0
2009-10-30 01:45:00,0.89545,0.89545,0.89535,0.8954,578599998.0
2009-10-30 01:46:00,0.8954,0.8955,0.89535,0.89545,620199998.0
2009-10-30 01:47:00,0.89545,0.8956,0.8954,0.8955,685299997.0
2009-10-30 01:48:00,0.8955,0.89565,0.8955,0.89565,546499998.0
2009-10-30 01:49:00,0.89565,0.8957,0.8956,0.8957,281600000.0
2009-10-30 01:50:00,0.8957,0.8957,0.89565,0.89565,283500000.0
2009-10-30 01:51:00,0.89565,0.89585,0.8956,0.89575,472200000.0
2009-10-30 01:52:00,0.89575,0.8958,0.8957,0.8958,509100000.0
2009-10-30 01:53:00,0.8958,0.89585,0.89575,0.89585,363800000.0
2009-10-30 01:54:00,0.89585,0.89595,0.89585,0.8959,365800000.0
2009-10-30 01:55:00,0.8959,0.8959,0.89585,0.8959,402600000.0
2009-10-30 01:56:00,0.8959,0.8959,0.8958,0.89585,273300000.0
2009-10-30 01:57:00,0.89585,0.89585,0.89585,0.89585,263700000.0
2009-10-30 01:58:00,0.8959,0.8959,0.89585,0.89585,334000000.0
2009-10-30 01:59:00,0.89585,0.89595,0.8958,0.8959,694599999.0
2009-10-30 02:00:00,0.8959,0.896,0.89585,0.8959,1152100005.0
2009-10-30 02:01:00,0.8959,0.8962,0.8959,0.8961,1094800000.0
2009-10-30 02:02:00,0.8961,0.89615,0.896,0.89605,1033100006.0
2009-10-30 02:03:00,0.89605,0.89615,0.89595,0.89595,413399999.0
2009-10-30 02:04:00,0.8959,0.89605,0.8959,0.89605,909799997.0
2009-10-30 02:05:00,0.89605,0.8961,0.89595,0.89595,1700899991.0
2009-10-30 02:06:00,0.89605,0.89625,0.89595,0.8962,792200001.0
2009-10-30 02:07:00,0.8962,0.89625,0.8961,0.89615,1171899998.0
2009-10-30 02:08:00,0.89615,0.89615,0.89615,0.89615,144400000.0
2009-10-30 02:09:00,0.89615,0.89625,0.89615,0.89625,765599997.0
2009-10-30 02:10:00,0.89625,0.89625,0.8962,0.8962,324600000.0
2009-10-30 02:11:00,0.8962,0.89625,0.8961,0.89615,643900000.0
2009-10-30 02:12:00,0.89615,0.89615,0.896,0.89605,471499998.0
2009-10-30 02:13:00,0.89605,0.89605,0.89575,0.89575,752800001.0
2009-10-30 02:14:00,0.89575,0.8961,0.89575,0.896,679000003.0
2009-10-30 02:15:00,0.896,0.89605,0.89595,0.896,453800000.0
2009-10-30 02:16:00,0.896,0.896,0.8958,0.8959,613100001.0
2009-10-30 02:17:00,0.8959,0.89605,0.8959,0.896,446800001.0
2009-10-30 02:18:00,0.896,0.8961,0.89595,0.89605,664299998.0
2009-10-30 02:19:00,0.89605,0.89605,0.89595,0.896,500600001.0
2009-10-30 02:20:00,0.896,0.896,0.8959,0.89595,658500001.0
2009-10-30 02:21:00,0.89595,0.896,0.89595,0.896,126500000.0
2009-10-30 02:22:00,0.896,0.8961,0.89595,0.89595,761000000.0
2009-10-30 02:23:00,0.89595,0.89605,0.89595,0.896,228400000.0
2009-10-30 02:24:00,0.896,0.89605,0.89595,0.89605,248500000.0
2009-10-30 02:25:00,0.89605,0.8961,0.89595,0.896,940999994.0
2009-10-30 02:26:00,0.89605,0.8962,0.896,0.89615,714799996.0
2009-10-30 02:27:00,0.89615,0.89625,0.89605,0.8961,542699990.0
2009-10-30 02:28:00,0.89615,0.89615,0.896,0.896,677900006.0
2009-10-30 02:29:00,0.89605,0.8961,0.8959,0.8959,442900001.0
2009-10-30 02:30:00,0.89595,0.8961,0.8959,0.8961,724399997.0
2009-10-30 02:31:00,0.8961,0.89635,0.8961,0.8963,568399999.0
2009-10-30 02:32:00,0.8963,0.8963,0.89605,0.8961,278800000.0
2009-10-30 02:33:00,0.8961,0.89615,0.89585,0.89585,320400000.0
2009-10-30 02:34:00,0.8958,0.8962,0.8957,0.8962,593500000.0
2009-10-30 02:35:00,0.8962,0.8963,0.8962,0.89625,264800001.0
2009-10-30 02:36:00,0.89625,0.89625,0.8962,0.89625,277600000.0
2009-10-30 02:37:00,0.89625,0.89625,0.89605,0.89605,507799999.0
2009-10-30 02:38:00,0.89605,0.89615,0.896,0.896,429100000.0
2009-10-30 02:39:00,0.896,0.8961,0.89595,0.896,661600003.0
2009-10-30 02:40:00,0.896,0.896,0.89595,0.89595,282200001.0
2009-10-30 02:41:00,0.89595,0.89605,0.89595,0.89595,336099999.0
2009-10-30 02:42:00,0.89595,0.89605,0.89595,0.89605,172599999.0
2009-10-30 02:43:00,0.89605,0.89605,0.896,0.896,28800000.0
2009-10-30 02:44:00,0.896,0.89625,0.896,0.89625,384500000.0
2009-10-30 02:45:00,0.89625,0.89635,0.8962,0.8963,1114300002.0
2009-10-30 02:46:00,0.8963,0.89645,0.8963,0.89635,593900000.0
2009-10-30 02:47:00,0.8964,0.89645,0.89625,0.89645,403300004.0
2009-10-30 02:48:00,0.89645,0.89645,0.89635,0.8964,53399999.0
2009-10-30 02:49:00,0.8963,0.89635,0.8962,0.8963,912000021.0
2009-10-30 02:50:00,0.89635,0.8964,0.89625,0.89635,1043600007.0
2009-10-30 02:51:00,0.8964,0.8964,0.89625,0.8963,700399997.0
2009-10-30 02:52:00,0.8963,0.89635,0.8961,0.8961,398200005.0
2009-10-30 02:53:00,0.8961,0.8961,0.8959,0.89595,400100000.0
2009-10-30 02:54:00,0.89595,0.896,0.8956,0.8956,527300000.0
2009-10-30 02:55:00,0.8956,0.89605,0.8955,0.896,565200000.0
2009-10-30 02:56:00,0.896,0.89605,0.8959,0.8959,376400000.0
2009-10-30 02:57:00,0.89585,0.89605,0.89585,0.8959,258900000.0
2009-10-30 02:58:00,0.8959,0.896,0.8958,0.8958,362900000.0
2009-10-30 02:59:00,0.8958,0.89585,0.8957,0.89575,373200000.0
2009-10-30 03:00:00,0.89575,0.89595,0.89575,0.8959,786300000.0
2009-10-30 03:01:00,0.8959,0.896,0.89565,0.89565,383700000.0
2009-10-30 03:02:00,0.89565,0.89565,0.89545,0.89555,874600004.0
2009-10-30 03:03:00,0.89555,0.8957,0.8955,0.89565,679400003.0
2009-10-30 03:04:00,0.89565,0.8957,0.89565,0.8957,115300000.0
2009-10-30 03:05:00,0.8957,0.8957,0.8957,0.8957,125200000.0
2009-10-30 03:06:00,0.8957,0.89585,0.89565,0.89585,591800000.0
2009-10-30 03:07:00,0.89585,0.89595,0.89575,0.8959,283999999.0
2009-10-30 03:08:00,0.89595,0.89595,0.89585,0.89585,301800000.0
2009-10-30 03:09:00,0.8959,0.8959,0.89585,0.89585,695700000.0
2009-10-30 03:10:00,0.89585,0.8959,0.89585,0.8959,232000000.0
2009-10-30 03:11:00,0.89585,0.8959,0.89585,0.89585,361500000.0
2009-10-30 03:12:00,0.89585,0.8959,0.89585,0.89585,370400000.0
2009-10-30 03:13:00,0.89585,0.89585,0.89555,0.89555,277700001.0
2009-10-30 03:14:00,0.8955,0.89555,0.8954,0.89545,670299999.0
2009-10-30 03:15:00,0.89545,0.8955,0.8953,0.8953,1012000001.0
2009-10-30 03:16:00,0.8953,0.8954,0.8953,0.8954,223999999.0
2009-10-30 03:17:00,0.8954,0.89595,0.8954,0.8959,946999998.0
2009-10-30 03:18:00,0.89595,0.896,0.89585,0.8959,742000001.0
2009-10-30 03:19:00,0.8959,0.896,0.89585,0.89585,413200000.0
2009-10-30 03:20:00,0.89585,0.8959,0.89575,0.8958,789300006.0
2009-10-30 03:21:00,0.89585,0.89585,0.8958,0.8958,196800000.0
2009-10-30 03:22:00,0.8958,0.89605,0.8958,0.8959,264500000.0
2009-10-30 03:23:00,0.8959,0.89595,0.8958,0.89585,215200000.0
2009-10-30 03:24:00,0.8959,0.89615,0.89585,0.8961,369300001.0
2009-10-30 03:25:00,0.89605,0.8961,0.89605,0.89605,176800000.0
2009-10-30 03:26:00,0.89605,0.8962,0.89605,0.89615,569000000.0
2009-10-30 03:27:00,0.89615,0.89615,0.89605,0.8961,248600000.0
2009-10-30 03:28:00,0.8961,0.89615,0.8961,0.89615,230300000.0
2009-10-30 03:29:00,0.89615,0.8962,0.89605,0.8961,255400000.0
2009-10-30 03:30:00,0.8961,0.8961,0.89605,0.8961,107600001.0
2009-10-30 03:31:00,0.8961,0.8961,0.89605,0.89605,349200000.0
2009-10-30 03:32:00,0.89605,0.8961,0.89585,0.89585,250699999.0
2009-10-30 03:33:00,0.89585,0.896,0.89585,0.89595,221400000.0
2009-10-30 03:34:00,0.89595,0.89595,0.89585,0.89585,379800000.0
2009-10-30 03:35:00,0.89585,0.89585,0.89575,0.89585,307700002.0
2009-10-30 03:36:00,0.8958,0.8958,0.8958,0.8958,406300000.0
2009-10-30 03:37:00,0.8958,0.8958,0.89575,0.8958,212099998.0
2009-10-30 03:38:00,0.8958,0.8959,0.89575,0.8958,352699999.0
2009-10-30 03:39:00,0.8958,0.8958,0.89555,0.89555,584200001.0
2009-10-30 03:40:00,0.89555,0.8956,0.89555,0.89555,237700001.0
2009-10-30 03:41:00,0.89555,0.8957,0.89555,0.8957,320399999.0
2009-10-30 03:42:00,0.8957,0.8957,0.8956,0.8956,304300000.0
2009-10-30 03:43:00,0.89565,0.89565,0.89555,0.8956,262500000.0
2009-10-30 03:44:00,0.8956,0.89565,0.89555,0.89555,441300001.0
2009-10-30 03:45:00,0.89555,0.8956,0.8955,0.89555,624300002.0
2009-10-30 03:46:00,0.89555,0.8956,0.89535,0.8954,426900001.0
2009-10-30 03:47:00,0.8954,0.8955,0.89535,0.89545,700399999.0
2009-10-30 03:48:00,0.8955,0.8956,0.8955,0.89555,405100000.0
2009-10-30 03:49:00,0.8955,0.89555,0.8955,0.8955,437399996.0
2009-10-30 03:50:00,0.8955,0.8956,0.8955,0.8956,312500000.0
2009-10-30 03:51:00,0.89555,0.89565,0.89555,0.8956,457400002.0
2009-10-30 03:52:00,0.8956,0.8956,0.8955,0.89555,518600000.0
2009-10-30 03:53:00,0.89565,0.8958,0.8956,0.8958,350400000.0
2009-10-30 03:54:00,0.8958,0.89585,0.89575,0.8958,186400000.0
2009-10-30 03:55:00,0.8958,0.89585,0.89575,0.8958,352300000.0
2009-10-30 03:56:00,0.8958,0.8958,0.8956,0.8956,457000001.0
2009-10-30 03:57:00,0.8956,0.89565,0.8954,0.89545,371099999.0
2009-10-30 03:58:00,0.89545,0.8955,0.89545,0.89545,244500001.0
2009-10-30 03:59:00,0.89545,0.8955,0.8954,0.8954,365999999.0
2009-10-30 04:00:00,0.8954,0.8956,0.8954,0.8956,330800001.0
2009-10-30 04:01:00,0.89565,0.89565,0.89555,0.89565,218799999.0
2009-10-30 04:02:00,0.89565,0.89565,0.89555,0.8956,317300000.0
2009-10-30 04:03:00,0.8956,0.89575,0.89555,0.89565,354200000.0
2009-10-30 04:04:00,0.89565,0.89575,0.89565,0.8957,480999999.0
2009-10-30 04:05:00,0.8957,0.8957,0.89565,0.8957,349000000.0
2009-10-30 04:06:00,0.8957,0.8957,0.89565,0.89565,296500000.0
2009-10-30 04:07:00,0.89565,0.8958,0.8956,0.8958,292900000.0
2009-10-30 04:08:00,0.8958,0.8958,0.8957,0.89575,143900000.0
2009-10-30 04:09:00,0.89575,0.89575,0.8957,0.89575,162800000.0
2009-10-30 04:10:00,0.89575,0.89585,0.89575,0.8958,101100000.0
2009-10-30 04:11:00,0.8958,0.89595,0.8958,0.89595,310800001.0
2009-10-30 04:12:00,0.89595,0.89595,0.8959,0.89595,428000000.0
2009-10-30 04:13:00,0.89595,0.896,0.89585,0.89585,445300000.0
2009-10-30 04:14:00,0.89585,0.89585,0.8958,0.8958,256100000.0
2009-10-30 04:15:00,0.8958,0.8958,0.8958,0.8958,261600000.0
2009-10-30 04:16:00,0.8958,0.8958,0.8958,0.8958,82900000.0
2009-10-30 04:17:00,0.8958,0.8958,0.8958,0.8958,95600000.0
2009-10-30 04:18:00,0.8958,0.8958,0.8958,0.8958,50000000.0
2009-10-30 04:19:00,0.8958,0.8958,0.89575,0.8958,452300000.0
2009-10-30 04:20:00,0.8958,0.89605,0.8958,0.89605,360600000.0
2009-10-30 04:21:00,0.89605,0.89615,0.89605,0.89615,358399998.0
2009-10-30 04:22:00,0.89615,0.89615,0.89605,0.8961,434399997.0
2009-10-30 04:23:00,0.8961,0.8961,0.89595,0.896,176100001.0
2009-10-30 04:24:00,0.896,0.8961,0.896,0.896,310700000.0
2009-10-30 04:25:00,0.896,0.89605,0.896,0.896,126900000.0
2009-10-30 04:26:00,0.896,0.896,0.89585,0.89585,446700000.0
2009-10-30 04:27:00,0.8959,0.89595,0.8958,0.89595,336500001.0
2009-10-30 04:28:00,0.89595,0.89595,0.89595,0.89595,40300000.0
2009-10-30 04:29:00,0.89595,0.89605,0.8959,0.89605,286200000.0
2009-10-30 04:30:00,0.89605,0.89605,0.8959,0.8959,375800000.0
2009-10-30 04:31:00,0.8959,0.89595,0.8959,0.89595,72800000.0
2009-10-30 04:32:00,0.89595,0.89605,0.8959,0.89595,392400000.0
2009-10-30 04:33:00,0.89595,0.89595,0.89585,0.89585,292800000.0
2009-10-30 04:34:00,0.89585,0.896,0.89585,0.896,287700000.0
2009-10-30 04:35:00,0.896,0.896,0.89595,0.89595,215400000.0
2009-10-30 04:36:00,0.89595,0.89595,0.89595,0.89595,34000000.0
2009-10-30 04:37:00,0.89595,0.896,0.89595,0.896,352500000.0
2009-10-30 04:38:00,0.896,0.89605,0.89595,0.89595,76100000.0
2009-10-30 04:39:00,0.89595,0.896,0.8959,0.89595,229400000.0
2009-10-30 04:40:00,0.89595,0.89595,0.89585,0.8959,242799999.0
2009-10-30 04:41:00,0.8959,0.8959,0.89585,0.89585,253300000.0
2009-10-30 04:42:00,0.89585,0.89585,0.8958,0.8958,240300000.0
2009-10-30 04:43:00,0.8958,0.896,0.8958,0.89585,393500000.0
2009-10-30 04:44:00,0.89585,0.8959,0.8958,0.8959,367900000.0
2009-10-30 04:45:00,0.8959,0.89595,0.8959,0.8959,91300000.0
2009-10-30 04:46:00,0.89595,0.89595,0.8959,0.8959,144200000.0
2009-10-30 04:47:00,0.8959,0.8959,0.8958,0.89585,355700000.0
2009-10-30 04:48:00,0.89585,0.89615,0.89585,0.8961,293000000.0
2009-10-30 04:49:00,0.8961,0.8962,0.8961,0.8962,256700000.0
2009-10-30 04:50:00,0.89615,0.8962,0.89605,0.89605,190300000.0
2009-10-30 04:51:00,0.89605,0.89605,0.896,0.896,158700000.0
2009-10-30 04:52:00,0.896,0.896,0.89595,0.896,65700000.0
2009-10-30 04:53:00,0.896,0.89605,0.896,0.89605,92800000.0
2009-10-30 04:54:00,0.89605,0.89615,0.89605,0.8961,499100000.0
2009-10-30 04:55:00,0.8961,0.8961,0.89605,0.89605,330100000.0
2009-10-30 04:56:00,0.89605,0.89625,0.89605,0.89625,285199999.0
2009-10-30 04:57:00,0.89625,0.89625,0.89615,0.89615,168300000.0
2009-10-30 04:58:00,0.89615,0.8962,0.89615,0.8962,66400000.0
2009-10-30 04:59:00,0.8962,0.8962,0.8962,0.8962,16800000.0
2009-10-30 05:00:00,0.89613,0.89615,0.89596,0.89596,176500000.0
2009-10-30 05:01:00,0.8962,0.8962,0.89615,0.89615,47300000.0
2009-10-30 05:02:00,0.89615,0.89615,0.8961,0.8961,54100000.0
2009-10-30 05:03:00,0.8961,0.89615,0.8961,0.8961,40600000.0
2009-10-30 05:04:00,0.8961,0.8961,0.89605,0.89605,69500000.0
2009-10-30 05:05:00,0.89605,0.89605,0.89605,0.89605,22100000.0
2009-10-30 05:06:00,0.89605,0.89605,0.89595,0.89595,499400000.0
2009-10-30 05:07:00,0.89595,0.89595,0.8959,0.8959,112500000.0
2009-10-30 05:08:00,0.8959,0.8959,0.8959,0.8959,9000000.0
2009-10-30 05:09:00,0.8959,0.89595,0.8959,0.8959,27300000.0
2009-10-30 05:10:00,0.8959,0.89605,0.8958,0.8958,95200000.0
2009-10-30 05:11:00,0.8958,0.8958,0.89575,0.8958,225700000.0
2009-10-30 05:12:00,0.8958,0.8958,0.89575,0.89575,214400000.0
2009-10-30 05:13:00,0.89575,0.89575,0.89565,0.89565,301500000.0
2009-10-30 05:14:00,0.89565,0.89575,0.8956,0.8957,291500001.0
2009-10-30 05:15:00,0.8957,0.89575,0.8956,0.8957,301700000.0
2009-10-30 05:16:00,0.8957,0.8958,0.89565,0.8958,161500000.0
2009-10-30 05:17:00,0.8958,0.89585,0.8958,0.8958,7300000.0
2009-10-30 05:18:00,0.8958,0.8958,0.89575,0.8958,141300001.0
2009-10-30 05:19:00,0.8958,0.896,0.8958,0.896,216700000.0
2009-10-30 05:20:00,0.89605,0.8961,0.89605,0.89605,362100000.0
2009-10-30 05:21:00,0.89605,0.8961,0.89605,0.89605,357700000.0
2009-10-30 05:22:00,0.89605,0.89605,0.89595,0.89605,258900000.0
2009-10-30 05:23:00,0.89605,0.89605,0.8959,0.896,166900000.0
2009-10-30 05:24:00,0.896,0.89605,0.8959,0.89595,129600000.0
2009-10-30 05:25:00,0.89595,0.89605,0.8959,0.896,206500000.0
2009-10-30 05:26:00,0.89595,0.89615,0.8959,0.89605,240200001.0
2009-10-30 05:27:00,0.896,0.89615,0.896,0.89605,221500000.0
2009-10-30 05:28:00,0.89605,0.89615,0.896,0.89615,251500000.0
2009-10-30 05:29:00,0.89615,0.89625,0.89605,0.89615,755900000.0
2009-10-30 05:30:00,0.89615,0.8962,0.89595,0.896,650000002.0
2009-10-30 05:31:00,0.896,0.89615,0.89595,0.89595,145600000.0
2009-10-30 05:32:00,0.89595,0.89605,0.89595,0.89605,110100000.0
2009-10-30 05:33:00,0.89605,0.8962,0.89605,0.89615,279700000.0
2009-10-30 05:34:00,0.89615,0.8962,0.8961,0.8962,66500000.0
2009-10-30 05:35:00,0.89615,0.8962,0.896,0.8962,471600001.0
2009-10-30 05:36:00,0.8962,0.89625,0.8962,0.8962,605299997.0
2009-10-30 05:37:00,0.8962,0.8962,0.89615,0.8962,213300000.0
2009-10-30 05:38:00,0.8962,0.8962,0.89615,0.89615,143900000.0
2009-10-30 05:39:00,0.8962,0.8964,0.89615,0.89635,259100000.0
2009-10-30 05:40:00,0.8964,0.89645,0.8963,0.8963,151400000.0
2009-10-30 05:41:00,0.8963,0.89645,0.8963,0.89645,167500000.0
2009-10-30 05:42:00,0.89645,0.89645,0.8961,0.8962,471399999.0
2009-10-30 05:43:00,0.8962,0.8962,0.8962,0.8962,55100000.0
2009-10-30 05:44:00,0.8962,0.8962,0.89615,0.89615,163300000.0
2009-10-30 05:45:00,0.89615,0.89615,0.89615,0.89615,210400000.0
2009-10-30 05:46:00,0.89615,0.8962,0.89615,0.8962,120000000.0
2009-10-30 05:47:00,0.8962,0.8962,0.8961,0.8961,215500000.0
2009-10-30 05:48:00,0.8961,0.8961,0.896,0.89605,95800000.0
2009-10-30 05:49:00,0.89605,0.8961,0.89605,0.89605,130700000.0
2009-10-30 05:50:00,0.89605,0.89625,0.89605,0.89625,306400000.0
2009-10-30 05:51:00,0.8962,0.8963,0.8962,0.8962,397600000.0
2009-10-30 05:52:00,0.8962,0.8962,0.89615,0.89615,186500000.0
2009-10-30 05:53:00,0.89615,0.89615,0.8961,0.8961,104200000.0
2009-10-30 05:54:00,0.89615,0.8962,0.89615,0.8962,338800000.0
2009-10-30 05:55:00,0.8962,0.89625,0.89615,0.89615,102400000.0
2009-10-30 05:56:00,0.89615,0.89615,0.8961,0.8961,161100000.0
2009-10-30 05:57:00,0.8961,0.8961,0.89605,0.8961,215800000.0
2009-10-30 05:58:00,0.8961,0.8961,0.8959,0.89595,188800000.0
2009-10-30 05:59:00,0.89595,0.89595,0.89595,0.89595,239100000.0
2009-10-30 06:00:00,0.89595,0.896,0.8959,0.8959,464800000.0
2009-10-30 06:01:00,0.8959,0.89595,0.8959,0.89595,295700000.0
2009-10-30 06:02:00,0.89595,0.89605,0.8959,0.89605,551800000.0
2009-10-30 06:03:00,0.89605,0.89605,0.89605,0.89605,321600000.0
2009-10-30 06:04:00,0.89605,0.89605,0.896,0.896,113100000.0
2009-10-30 06:05:00,0.896,0.896,0.89585,0.89595,70700000.0
2009-10-30 06:06:00,0.89595,0.89605,0.8959,0.89595,104100000.0
2009-10-30 06:07:00,0.896,0.89605,0.89595,0.89605,80300000.0
2009-10-30 06:08:00,0.89605,0.8961,0.89605,0.89605,99000000.0
2009-10-30 06:09:00,0.89605,0.8961,0.89605,0.89605,50600000.0
2009-10-30 06:10:00,0.8961,0.8961,0.89605,0.89605,202600000.0
2009-10-30 06:11:00,0.89605,0.8961,0.89605,0.89605,123100000.0
2009-10-30 06:12:00,0.89605,0.8961,0.89605,0.8961,114100000.0
2009-10-30 06:13:00,0.8961,0.89615,0.89605,0.8961,276700000.0
2009-10-30 06:14:00,0.8961,0.8961,0.896,0.896,289499999.0
2009-10-30 06:15:00,0.896,0.896,0.896,0.896,48600000.0
2009-10-30 06:16:00,0.896,0.89605,0.896,0.89605,48200000.0
2009-10-30 06:17:00,0.89605,0.89615,0.89605,0.89615,211400000.0
2009-10-30 06:18:00,0.89615,0.89615,0.89605,0.8961,205200000.0
2009-10-30 06:19:00,0.8961,0.8961,0.896,0.896,122300000.0
2009-10-30 06:20:00,0.896,0.896,0.89595,0.896,60300000.0
2009-10-30 06:21:00,0.896,0.89615,0.896,0.89615,116400000.0
2009-10-30 06:22:00,0.8962,0.8962,0.8961,0.8961,329700000.0
2009-10-30 06:23:00,0.8961,0.8961,0.89595,0.89595,257100000.0
2009-10-30 06:24:00,0.896,0.89605,0.89595,0.89605,214500000.0
2009-10-30 06:25:00,0.89605,0.8962,0.89605,0.8962,224900000.0
2009-10-30 06:26:00,0.8962,0.89625,0.89615,0.8962,191100000.0
2009-10-30 06:27:00,0.8962,0.89635,0.8962,0.8963,237600000.0
2009-10-30 06:28:00,0.8963,0.89635,0.89625,0.8963,342300000.0
2009-10-30 06:29:00,0.89635,0.89665,0.8963,0.89655,658900001.0
2009-10-30 06:30:00,0.89655,0.8967,0.8965,0.8966,386900000.0
2009-10-30 06:31:00,0.89665,0.8968,0.89655,0.89675,565400000.0
2009-10-30 06:32:00,0.89675,0.89675,0.8966,0.8967,248800000.0
2009-10-30 06:33:00,0.8967,0.8968,0.8966,0.8966,279600000.0
2009-10-30 06:34:00,0.8966,0.89665,0.89635,0.8965,350100000.0
2009-10-30 06:35:00,0.8965,0.89675,0.8965,0.89675,300600000.0
2009-10-30 06:36:00,0.89675,0.89675,0.8966,0.89665,291900000.0
2009-10-30 06:37:00,0.89665,0.8967,0.8966,0.8967,125500000.0
2009-10-30 06:38:00,0.8967,0.8968,0.8967,0.89675,402000000.0
2009-10-30 06:39:00,0.89675,0.8968,0.89675,0.89675,292900000.0
2009-10-30 06:40:00,0.89675,0.8968,0.89675,0.8968,54400000.0
2009-10-30 06:41:00,0.8968,0.8968,0.8968,0.8968,14000000.0
2009-10-30 06:42:00,0.89675,0.89675,0.89665,0.89665,223600000.0
2009-10-30 06:43:00,0.89665,0.89675,0.8966,0.8966,288000000.0
2009-10-30 06:44:00,0.8966,0.89675,0.89655,0.8967,310200000.0
2009-10-30 06:45:00,0.8967,0.89675,0.8967,0.8967,143000000.0
2009-10-30 06:46:00,0.8967,0.89675,0.89665,0.89675,203400000.0
2009-10-30 06:47:00,0.89675,0.8968,0.8967,0.8967,318100000.0
2009-10-30 06:48:00,0.8967,0.89675,0.89665,0.89665,230600000.0
2009-10-30 06:49:00,0.89665,0.89665,0.89655,0.89665,362500000.0
2009-10-30 06:50:00,0.89665,0.8967,0.8966,0.8966,108400000.0
2009-10-30 06:51:00,0.8966,0.89665,0.89655,0.8966,154900000.0
2009-10-30 06:52:00,0.8966,0.8967,0.8966,0.89665,235100000.0
2009-10-30 06:53:00,0.89665,0.8967,0.89665,0.89665,87300000.0
2009-10-30 06:54:00,0.89665,0.8968,0.89665,0.8968,178400000.0
2009-10-30 06:55:00,0.8968,0.8968,0.8967,0.89675,83600000.0
2009-10-30 06:56:00,0.89675,0.89685,0.89675,0.89685,46000000.0
2009-10-30 06:57:00,0.89685,0.89685,0.8968,0.8968,55500000.0
2009-10-30 06:58:00,0.8968,0.8968,0.89675,0.89675,39600000.0
2009-10-30 06:59:00,0.89675,0.89675,0.8967,0.89675,315100000.0
2009-10-30 07:00:00,0.89675,0.89675,0.89675,0.89675,300400000.0
2009-10-30 07:01:00,0.89675,0.89675,0.8967,0.8967,71600000.0
2009-10-30 07:02:00,0.8967,0.8967,0.8967,0.8967,59000000.0
2009-10-30 07:03:00,0.8967,0.8967,0.89665,0.8967,231500000.0
2009-10-30 07:04:00,0.89675,0.89675,0.8967,0.8967,134000000.0
2009-10-30 07:05:00,0.89675,0.89675,0.89665,0.89665,185200000.0
2009-10-30 07:06:00,0.8967,0.8967,0.8967,0.8967,30000000.0
2009-10-30 07:07:00,0.8967,0.8968,0.8967,0.8968,143200000.0
2009-10-30 07:08:00,0.8968,0.8968,0.8967,0.8967,263400000.0
2009-10-30 07:09:00,0.8967,0.8967,0.89655,0.89665,257900000.0
2009-10-30 07:10:00,0.89665,0.89665,0.8965,0.8966,187000000.0
2009-10-30 07:11:00,0.8966,0.89665,0.8966,0.8966,84600000.0
2009-10-30 07:12:00,0.8966,0.8966,0.89645,0.89655,254700000.0
2009-10-30 07:13:00,0.89655,0.89655,0.89655,0.89655,9000000.0
2009-10-30 07:14:00,0.89655,0.89655,0.89655,0.89655,35400000.0
2009-10-30 07:15:00,0.89655,0.89655,0.8964,0.8964,103600000.0
2009-10-30 07:16:00,0.8964,0.8965,0.89635,0.8965,127000000.0
2009-10-30 07:17:00,0.8965,0.8965,0.89645,0.8965,184700001.0
2009-10-30 07:18:00,0.8965,0.8965,0.8965,0.8965,42000000.0
2009-10-30 07:19:00,0.8965,0.89655,0.89645,0.8965,146999999.0
2009-10-30 07:20:00,0.8965,0.8965,0.89645,0.89645,86600000.0
2009-10-30 07:21:00,0.89645,0.8965,0.8964,0.89645,441899999.0
2009-10-30 07:22:00,0.89645,0.8965,0.89645,0.8965,101200000.0
2009-10-30 07:23:00,0.8965,0.89655,0.89645,0.89655,201400000.0
2009-10-30 07:24:00,0.89655,0.89655,0.89655,0.89655,93400000.0
2009-10-30 07:25:00,0.89655,0.89655,0.89655,0.89655,258500000.0
2009-10-30 07:26:00,0.89655,0.89655,0.8965,0.8965,121700000.0
2009-10-30 07:27:00,0.89655,0.8966,0.89655,0.8966,280499999.0
2009-10-30 07:28:00,0.8966,0.89665,0.89655,0.89655,189400000.0
2009-10-30 07:29:00,0.89655,0.89655,0.89645,0.89645,142700000.0
2009-10-30 07:30:00,0.8964,0.89645,0.8964,0.8964,878299997.0
2009-10-30 07:31:00,0.8964,0.8964,0.8964,0.8964,283800000.0
2009-10-30 07:32:00,0.8964,0.89645,0.89635,0.89635,463100000.0
2009-10-30 07:33:00,0.89635,0.89635,0.8963,0.89635,47200000.0
2009-10-30 07:34:00,0.89635,0.89635,0.89635,0.89635,90200000.0
2009-10-30 07:35:00,0.8964,0.8967,0.89635,0.89665,254700000.0
2009-10-30 07:36:00,0.89665,0.89685,0.89665,0.8967,234900000.0
2009-10-30 07:37:00,0.8967,0.8967,0.8966,0.89665,294600000.0
2009-10-30 07:38:00,0.89665,0.8967,0.8965,0.89665,465400000.0
2009-10-30 07:39:00,0.8967,0.8968,0.8967,0.89675,599000000.0
2009-10-30 07:40:00,0.8967,0.8967,0.89665,0.8967,379400000.0
2009-10-30 07:41:00,0.8967,0.89675,0.89665,0.8967,641500002.0
2009-10-30 07:42:00,0.8967,0.8968,0.8966,0.89675,482400000.0
2009-10-30 07:43:00,0.89675,0.89675,0.8966,0.8967,577800000.0
2009-10-30 07:44:00,0.8967,0.89675,0.8967,0.89675,392600000.0
2009-10-30 07:45:00,0.89675,0.897,0.89675,0.8969,703700000.0
2009-10-30 07:46:00,0.8969,0.897,0.89685,0.8969,1159200003.0
2009-10-30 07:47:00,0.8969,0.8971,0.8968,0.89695,979699996.0
2009-10-30 07:48:00,0.89695,0.897,0.89695,0.897,120100000.0
2009-10-30 07:49:00,0.897,0.89705,0.89695,0.89695,350100001.0
2009-10-30 07:50:00,0.89695,0.897,0.89685,0.89695,330099998.0
2009-10-30 07:51:00,0.89695,0.89695,0.8968,0.8968,400000001.0
2009-10-30 07:52:00,0.8968,0.8968,0.8967,0.8967,289500000.0
2009-10-30 07:53:00,0.8967,0.89675,0.8967,0.89675,348300000.0
2009-10-30 07:54:00,0.89675,0.8968,0.89675,0.8968,57700000.0
2009-10-30 07:55:00,0.8968,0.8968,0.89675,0.89675,191900000.0
2009-10-30 07:56:00,0.8967,0.89675,0.8967,0.89675,201700000.0
2009-10-30 07:57:00,0.89675,0.8968,0.8966,0.8967,250600000.0
2009-10-30 07:58:00,0.8967,0.8967,0.89655,0.8966,285100000.0
2009-10-30 07:59:00,0.8966,0.89665,0.8966,0.8966,332800001.0
2009-10-30 08:00:00,0.8966,0.8968,0.89645,0.89655,446500000.0
2009-10-30 08:01:00,0.89655,0.8966,0.8964,0.8966,494500003.0
2009-10-30 08:02:00,0.8966,0.8968,0.8966,0.89675,486200000.0
2009-10-30 08:03:00,0.89675,0.8968,0.8965,0.8965,616700000.0
2009-10-30 08:04:00,0.8965,0.8966,0.8965,0.89655,273800000.0
2009-10-30 08:05:00,0.89655,0.89655,0.8964,0.8965,204800000.0
2009-10-30 08:06:00,0.8965,0.8965,0.8962,0.89635,425100000.0
2009-10-30 08:07:00,0.89635,0.8964,0.89635,0.89635,122200000.0
2009-10-30 08:08:00,0.89635,0.89635,0.89625,0.89625,171400000.0
2009-10-30 08:09:00,0.89625,0.89645,0.89625,0.89645,278800000.0
2009-10-30 08:10:00,0.8965,0.89675,0.8965,0.89655,301500001.0
2009-10-30 08:11:00,0.89655,0.8966,0.8965,0.89655,243799999.0
2009-10-30 08:12:00,0.89655,0.89655,0.8965,0.8965,217400000.0
2009-10-30 08:13:00,0.89655,0.89685,0.89655,0.89685,591200000.0
2009-10-30 08:14:00,0.89685,0.89685,0.8967,0.8967,327800000.0
2009-10-30 08:15:00,0.89665,0.8967,0.8966,0.8966,261200000.0
2009-10-30 08:16:00,0.8966,0.89675,0.8966,0.8967,193900000.0
2009-10-30 08:17:00,0.8967,0.8967,0.8966,0.89665,263100000.0
2009-10-30 08:18:00,0.89665,0.89665,0.8965,0.89665,389200002.0
2009-10-30 08:19:00,0.89665,0.89675,0.8966,0.89675,430500000.0
2009-10-30 08:20:00,0.89675,0.89675,0.8966,0.8966,384800000.0
2009-10-30 08:21:00,0.89665,0.8967,0.89665,0.89665,185600000.0
2009-10-30 08:22:00,0.89665,0.8967,0.89665,0.8967,248500000.0
2009-10-30 08:23:00,0.8967,0.8967,0.8965,0.8965,179300000.0
2009-10-30 08:24:00,0.89655,0.8966,0.8964,0.8964,235900000.0
2009-10-30 08:25:00,0.8964,0.89645,0.8963,0.8963,189899999.0
2009-10-30 08:26:00,0.89635,0.89635,0.89615,0.89615,190200000.0
2009-10-30 08:27:00,0.89615,0.8963,0.89615,0.8963,343600000.0
2009-10-30 08:28:00,0.8963,0.89635,0.89625,0.8963,82700000.0
2009-10-30 08:29:00,0.8963,0.89645,0.8963,0.8964,468699999.0
2009-10-30 08:30:00,0.8964,0.89645,0.89635,0.89635,262300000.0
2009-10-30 08:31:00,0.89635,0.8964,0.8963,0.89635,280400000.0
2009-10-30 08:32:00,0.89635,0.89655,0.89635,0.89645,177600000.0
2009-10-30 08:33:00,0.89645,0.89655,0.8964,0.89655,99400000.0
2009-10-30 08:34:00,0.89655,0.89655,0.89645,0.8965,117000000.0
2009-10-30 08:35:00,0.89645,0.89665,0.89635,0.8966,156800000.0
2009-10-30 08:36:00,0.8966,0.8968,0.8966,0.8968,141800000.0
2009-10-30 08:37:00,0.8968,0.8968,0.8968,0.8968,127200000.0
2009-10-30 08:38:00,0.8968,0.89705,0.8968,0.89695,736400002.0
2009-10-30 08:39:00,0.8969,0.897,0.89685,0.8969,542700004.0
2009-10-30 08:40:00,0.8969,0.89695,0.89685,0.8969,215300000.0
2009-10-30 08:41:00,0.8969,0.89695,0.8968,0.8968,70200000.0
2009-10-30 08:42:00,0.8968,0.8968,0.8967,0.8967,341800000.0
2009-10-30 08:43:00,0.8967,0.8967,0.89655,0.8966,357600000.0
2009-10-30 08:44:00,0.89655,0.89675,0.89655,0.8966,822500000.0
2009-10-30 08:45:00,0.8966,0.89665,0.89645,0.8965,309100000.0
2009-10-30 08:46:00,0.8965,0.89675,0.89645,0.8967,860400000.0
2009-10-30 08:47:00,0.8967,0.8968,0.89655,0.8967,850000000.0
2009-10-30 08:48:00,0.8967,0.8969,0.8967,0.89675,528200000.0
2009-10-30 08:49:00,0.89685,0.897,0.89675,0.8969,350800000.0
2009-10-30 08:50:00,0.89695,0.897,0.8969,0.897,455499996.0
2009-10-30 08:51:00,0.897,0.89715,0.89695,0.89715,468300000.0
2009-10-30 08:52:00,0.89715,0.89715,0.89715,0.89715,348800000.0
2009-10-30 08:53:00,0.89715,0.89715,0.89705,0.8971,239200000.0
2009-10-30 08:54:00,0.8971,0.89715,0.8971,0.8971,835600001.0
2009-10-30 08:55:00,0.8972,0.8972,0.89705,0.8971,296999999.0
2009-10-30 08:56:00,0.89715,0.89715,0.897,0.89705,70200000.0
2009-10-30 08:57:00,0.89705,0.8973,0.89705,0.89725,437299999.0
2009-10-30 08:58:00,0.89725,0.89745,0.89725,0.89745,374500000.0
2009-10-30 08:59:00,0.89745,0.89765,0.89745,0.89765,243200000.0
2009-10-30 09:00:00,0.89765,0.89765,0.89715,0.8972,276700000.0
2009-10-30 09:01:00,0.8972,0.89725,0.89705,0.89715,290000000.0
2009-10-30 09:02:00,0.89715,0.89715,0.897,0.89705,328800000.0
2009-10-30 09:03:00,0.89705,0.89705,0.8967,0.8967,440100000.0
2009-10-30 09:04:00,0.8967,0.89675,0.8965,0.89655,446300000.0
2009-10-30 09:05:00,0.89655,0.89655,0.89645,0.89655,214600000.0
2009-10-30 09:06:00,0.89655,0.8967,0.8965,0.8967,376400000.0
2009-10-30 09:07:00,0.8967,0.8968,0.8967,0.8968,354000000.0
2009-10-30 09:08:00,0.8968,0.8969,0.8968,0.8969,69900000.0
2009-10-30 09:09:00,0.8969,0.8969,0.89675,0.8968,500500000.0
2009-10-30 09:10:00,0.89675,0.8968,0.8966,0.89675,356300000.0
2009-10-30 09:11:00,0.89675,0.8968,0.89665,0.89665,307400000.0
2009-10-30 09:12:00,0.89655,0.8966,0.89575,0.8958,880060000.0
2009-10-30 09:13:00,0.8958,0.8958,0.8957,0.89575,560700003.0
2009-10-30 09:14:00,0.89575,0.8958,0.8956,0.8957,516499999.0
2009-10-30 09:15:00,0.8957,0.8958,0.89555,0.89575,790799999.0
2009-10-30 09:16:00,0.89575,0.89575,0.89565,0.89575,495800000.0
2009-10-30 09:17:00,0.8958,0.89585,0.89575,0.89585,184900000.0
2009-10-30 09:18:00,0.89585,0.89595,0.89585,0.89595,498500000.0
2009-10-30 09:19:00,0.89595,0.896,0.8959,0.89595,569999998.0
2009-10-30 09:20:00,0.89595,0.8962,0.8959,0.896,688400002.0
2009-10-30 09:21:00,0.896,0.896,0.89565,0.89575,561700000.0
2009-10-30 09:22:00,0.89575,0.8958,0.89565,0.89575,183600000.0
2009-10-30 09:23:00,0.89575,0.89585,0.89565,0.89565,314200000.0
2009-10-30 09:24:00,0.89565,0.89575,0.89565,0.89575,234900000.0
2009-10-30 09:25:00,0.8957,0.89575,0.89545,0.8955,672000002.0
2009-10-30 09:26:00,0.8955,0.8955,0.89505,0.89515,807000001.0
2009-10-30 09:27:00,0.8952,0.89525,0.895,0.89515,827500002.0
2009-10-30 09:28:00,0.89515,0.8952,0.895,0.89505,708200003.0
2009-10-30 09:29:00,0.89505,0.89515,0.895,0.895,843800000.0
2009-10-30 09:30:00,0.895,0.8951,0.895,0.89505,672499999.0
2009-10-30 09:31:00,0.89641,0.89643,0.89622,0.89627,1435800004.0
2009-10-30 09:32:00,0.89495,0.89505,0.8949,0.89505,1435800004.0
2009-10-30 09:33:00,0.89505,0.89505,0.89485,0.895,1401099992.0
2009-10-30 09:34:00,0.89495,0.89505,0.89485,0.89485,488000001.0
2009-10-30 09:35:00,0.89485,0.8949,0.8947,0.8949,612499998.0
2009-10-30 09:36:00,0.8949,0.89525,0.8949,0.89525,522700001.0
2009-10-30 09:37:00,0.89525,0.8954,0.8952,0.89525,396000001.0
2009-10-30 09:38:00,0.89525,0.8953,0.89515,0.89515,727099996.0
2009-10-30 09:39:00,0.89515,0.89515,0.895,0.895,564499999.0
2009-10-30 09:40:00,0.895,0.89505,0.89495,0.89505,505500003.0
2009-10-30 09:41:00,0.89505,0.89535,0.89505,0.8953,612399999.0
2009-10-30 09:42:00,0.8953,0.89545,0.8953,0.8954,318999999.0
2009-10-30 09:43:00,0.8954,0.8955,0.89535,0.89545,420900001.0
2009-10-30 09:44:00,0.89545,0.8955,0.8954,0.8954,292300000.0
2009-10-30 09:45:00,0.8954,0.89585,0.8954,0.8957,408300001.0
2009-10-30 09:46:00,0.8957,0.89585,0.89565,0.89575,374299999.0
2009-10-30 09:47:00,0.89575,0.89595,0.8957,0.89575,695700003.0
2009-10-30 09:48:00,0.89575,0.89585,0.89565,0.89565,689600000.0
2009-10-30 09:49:00,0.89565,0.8958,0.8956,0.8958,678800004.0
2009-10-30 09:50:00,0.8958,0.896,0.8958,0.89595,514299999.0
2009-10-30 09:51:00,0.89595,0.896,0.8959,0.896,380200000.0
2009-10-30 09:52:00,0.896,0.8962,0.89585,0.8959,296500000.0
2009-10-30 09:53:00,0.8959,0.8959,0.8956,0.8957,254200000.0
2009-10-30 09:54:00,0.8957,0.8959,0.8957,0.89585,176400000.0
2009-10-30 09:55:00,0.89585,0.89595,0.89585,0.8959,420500000.0
2009-10-30 09:56:00,0.8959,0.89595,0.89565,0.89595,413900001.0
2009-10-30 09:57:00,0.89595,0.896,0.89585,0.8959,271100000.0
2009-10-30 09:58:00,0.8959,0.8959,0.89585,0.8959,223600000.0
2009-10-30 09:59:00,0.8959,0.8959,0.8958,0.8959,359500000.0
2009-10-30 10:00:00,0.8959,0.896,0.8959,0.89595,518199999.0
2009-10-30 10:01:00,0.8958,0.89595,0.89565,0.89585,531899999.0
2009-10-30 10:02:00,0.89585,0.89585,0.8957,0.8957,670399999.0
2009-10-30 10:03:00,0.8957,0.8959,0.8957,0.89585,519600000.0
2009-10-30 10:04:00,0.89585,0.89595,0.89585,0.89585,621399999.0
2009-10-30 10:05:00,0.89585,0.89615,0.89585,0.89595,545699998.0
2009-10-30 10:06:00,0.89595,0.8962,0.89575,0.89615,843099999.0
2009-10-30 10:07:00,0.89615,0.8964,0.8961,0.89625,1111399997.0
2009-10-30 10:08:00,0.89625,0.89625,0.89595,0.89595,369600000.0
2009-10-30 10:09:00,0.89595,0.8961,0.89595,0.896,380000000.0
2009-10-30 10:10:00,0.896,0.89605,0.89595,0.896,352000000.0
2009-10-30 10:11:00,0.896,0.8961,0.89585,0.8959,483499998.0
2009-10-30 10:12:00,0.8959,0.89605,0.8958,0.896,561700000.0
2009-10-30 10:13:00,0.896,0.89615,0.89575,0.89575,789599999.0
2009-10-30 10:14:00,0.89575,0.89575,0.8954,0.89565,699800002.0
2009-10-30 10:15:00,0.89565,0.896,0.8955,0.8958,759300004.0
2009-10-30 10:16:00,0.89575,0.89585,0.89555,0.89565,553300000.0
2009-10-30 10:17:00,0.89565,0.89575,0.8956,0.89575,718000000.0
2009-10-30 10:18:00,0.89575,0.89625,0.89575,0.8962,656199999.0
2009-10-30 10:19:00,0.8962,0.89625,0.8961,0.89615,438700000.0
2009-10-30 10:20:00,0.89615,0.89635,0.896,0.89635,667800000.0
2009-10-30 10:21:00,0.8964,0.8965,0.8961,0.89635,808499999.0
2009-10-30 10:22:00,0.89635,0.89635,0.89625,0.89635,395200001.0
2009-10-30 10:23:00,0.89635,0.89635,0.8961,0.89625,882199993.0
2009-10-30 10:24:00,0.89625,0.8964,0.8962,0.8963,922199998.0
2009-10-30 10:25:00,0.8963,0.8963,0.89585,0.89605,922599999.0
2009-10-30 10:26:00,0.89605,0.8962,0.8959,0.89615,584200000.0
2009-10-30 10:27:00,0.89615,0.8963,0.89595,0.89625,666599999.0
2009-10-30 10:28:00,0.89625,0.89635,0.8961,0.89635,682300001.0
2009-10-30 10:29:00,0.89635,0.89645,0.8963,0.8964,536099998.0
2009-10-30 10:30:00,0.8964,0.8965,0.89635,0.89645,800099997.0
2009-10-30 10:31:00,0.89645,0.89645,0.89625,0.89635,521200000.0
2009-10-30 10:32:00,0.89635,0.89635,0.89605,0.89605,688600000.0
2009-10-30 10:33:00,0.8961,0.89615,0.89585,0.89585,335400000.0
2009-10-30 10:34:00,0.89585,0.8959,0.89585,0.89585,192399999.0
2009-10-30 10:35:00,0.89585,0.89585,0.8955,0.8956,487199998.0
2009-10-30 10:36:00,0.8956,0.89565,0.8955,0.8956,339300000.0
2009-10-30 10:37:00,0.8956,0.8956,0.8955,0.8955,135200000.0
2009-10-30 10:38:00,0.8955,0.8955,0.89515,0.8952,204300000.0
2009-10-30 10:39:00,0.8952,0.89535,0.8951,0.89525,245700000.0
2009-10-30 10:40:00,0.89525,0.89545,0.89525,0.89545,251500000.0
2009-10-30 10:41:00,0.89545,0.89575,0.89545,0.8957,316300000.0
2009-10-30 10:42:00,0.8957,0.8958,0.89565,0.8957,279100000.0
2009-10-30 10:43:00,0.89575,0.89575,0.89565,0.8957,442000000.0
2009-10-30 10:44:00,0.8957,0.89575,0.89565,0.8957,390300001.0
2009-10-30 10:45:00,0.8957,0.8957,0.89545,0.8955,288600000.0
2009-10-30 10:46:00,0.89545,0.89555,0.8953,0.89535,557700000.0
2009-10-30 10:47:00,0.89535,0.8955,0.89535,0.89545,385700000.0
2009-10-30 10:48:00,0.89545,0.8955,0.89545,0.89545,641400001.0
2009-10-30 10:49:00,0.89545,0.89565,0.89545,0.8956,516100001.0
2009-10-30 10:50:00,0.8956,0.89575,0.89555,0.8957,671000003.0
2009-10-30 10:51:00,0.8957,0.89585,0.89565,0.89565,561799999.0
2009-10-30 10:52:00,0.89565,0.8958,0.89555,0.89575,438900000.0
2009-10-30 10:53:00,0.89575,0.8958,0.8956,0.8957,652800001.0
2009-10-30 10:54:00,0.8957,0.89615,0.89565,0.89615,621199999.0
2009-10-30 10:55:00,0.8961,0.89615,0.8961,0.8961,531300000.0
2009-10-30 10:56:00,0.89615,0.8962,0.89605,0.8962,310899998.0
2009-10-30 10:57:00,0.89615,0.89635,0.89615,0.8962,518999998.0
2009-10-30 10:58:00,0.8962,0.8964,0.8962,0.89625,291200000.0
2009-10-30 10:59:00,0.89625,0.8963,0.8962,0.89625,429900000.0
2009-10-30 11:00:00,0.8962,0.89625,0.896,0.8961,330599999.0
2009-10-30 11:01:00,0.8961,0.89625,0.8961,0.8962,352099999.0
2009-10-30 11:02:00,0.8962,0.8962,0.89605,0.8961,511399999.0
2009-10-30 11:03:00,0.89605,0.89605,0.89585,0.8959,757400000.0
2009-10-30 11:04:00,0.8959,0.89595,0.89585,0.89595,284100001.0
2009-10-30 11:05:00,0.89595,0.89595,0.8953,0.89555,703500000.0
2009-10-30 11:06:00,0.89555,0.89555,0.89525,0.8954,621699999.0
2009-10-30 11:07:00,0.89535,0.89555,0.89535,0.89545,479000000.0
2009-10-30 11:08:00,0.89545,0.89565,0.8954,0.8954,476199999.0
2009-10-30 11:09:00,0.8954,0.89565,0.89525,0.89535,542300001.0
2009-10-30 11:10:00,0.89535,0.8955,0.8953,0.89535,730500002.0
2009-10-30 11:11:00,0.89535,0.89535,0.89525,0.89535,838399997.0
2009-10-30 11:12:00,0.89535,0.89555,0.8953,0.89535,712900000.0
2009-10-30 11:13:00,0.89535,0.89545,0.8952,0.89545,727799998.0
2009-10-30 11:14:00,0.89545,0.8955,0.89535,0.8954,388800000.0
2009-10-30 11:15:00,0.8954,0.89555,0.89535,0.89555,467599999.0
2009-10-30 11:16:00,0.89555,0.8957,0.89545,0.8956,394100000.0
2009-10-30 11:17:00,0.8956,0.8959,0.89555,0.89565,334800000.0
2009-10-30 11:18:00,0.8956,0.8956,0.8953,0.89545,882200002.0
2009-10-30 11:19:00,0.89545,0.8956,0.8953,0.89535,553300002.0
2009-10-30 11:20:00,0.8953,0.8954,0.89525,0.8954,523200002.0
2009-10-30 11:21:00,0.8954,0.8956,0.89535,0.8955,825100000.0
2009-10-30 11:22:00,0.89555,0.8957,0.89555,0.89565,580500000.0
2009-10-30 11:23:00,0.89565,0.8958,0.89565,0.89575,278599999.0
2009-10-30 11:24:00,0.89575,0.89595,0.89575,0.89595,546800000.0
2009-10-30 11:25:00,0.89595,0.89605,0.89585,0.896,914500001.0
2009-10-30 11:26:00,0.896,0.8961,0.89585,0.896,340600000.0
2009-10-30 11:27:00,0.896,0.896,0.8959,0.896,410400000.0
2009-10-30 11:28:00,0.89605,0.8961,0.89595,0.896,517400001.0
2009-10-30 11:29:00,0.896,0.896,0.8959,0.89595,333000000.0
2009-10-30 11:30:00,0.8959,0.89595,0.89585,0.89595,366400001.0
2009-10-30 11:31:00,0.896,0.896,0.8958,0.89585,451700001.0
2009-10-30 11:32:00,0.89585,0.896,0.8958,0.8959,396899999.0
2009-10-30 11:33:00,0.8959,0.896,0.8959,0.896,374600000.0
2009-10-30 11:34:00,0.896,0.89605,0.896,0.896,423400000.0
2009-10-30 11:35:00,0.896,0.89605,0.8959,0.8959,292300001.0
2009-10-30 11:36:00,0.8959,0.89595,0.8958,0.89595,569699998.0
2009-10-30 11:37:00,0.89595,0.8962,0.8959,0.8961,336700000.0
2009-10-30 11:38:00,0.8961,0.89625,0.89605,0.8962,241499999.0
2009-10-30 11:39:00,0.89615,0.8964,0.89615,0.8962,237600000.0
2009-10-30 11:40:00,0.8962,0.89655,0.8962,0.89655,220100000.0
2009-10-30 11:41:00,0.8965,0.89655,0.8964,0.89645,199500000.0
2009-10-30 11:42:00,0.89645,0.8969,0.89645,0.89665,814300000.0
2009-10-30 11:43:00,0.89665,0.89665,0.8966,0.89665,246600000.0
2009-10-30 11:44:00,0.89665,0.8969,0.89665,0.8968,224000000.0
2009-10-30 11:45:00,0.8968,0.89725,0.89675,0.8971,653200003.0
2009-10-30 11:46:00,0.8971,0.8972,0.897,0.89715,340100000.0
2009-10-30 11:47:00,0.8972,0.89735,0.89715,0.89725,706400002.0
2009-10-30 11:48:00,0.89725,0.8973,0.89715,0.8972,474899999.0
2009-10-30 11:49:00,0.8971,0.8972,0.897,0.897,222300000.0
2009-10-30 11:50:00,0.897,0.897,0.8969,0.8969,365300000.0
2009-10-30 11:51:00,0.89685,0.89695,0.89665,0.8968,464000000.0
2009-10-30 11:52:00,0.8968,0.89685,0.89665,0.89685,327499999.0
2009-10-30 11:53:00,0.89685,0.8969,0.89675,0.89685,448400000.0
2009-10-30 11:54:00,0.89685,0.89695,0.8968,0.8969,384100000.0
2009-10-30 11:55:00,0.89695,0.89695,0.8967,0.89675,464200000.0
2009-10-30 11:56:00,0.89675,0.8969,0.89665,0.89675,636700000.0
2009-10-30 11:57:00,0.89675,0.89705,0.89675,0.897,356300000.0
2009-10-30 11:58:00,0.897,0.8971,0.8968,0.8969,755400000.0
2009-10-30 11:59:00,0.89695,0.8983,0.8967,0.89775,839199998.0
2009-10-30 12:00:00,0.89775,0.8984,0.8976,0.89765,680000000.0
2009-10-30 12:01:00,0.89755,0.8979,0.89755,0.8979,521300001.0
2009-10-30 12:02:00,0.8979,0.8987,0.8979,0.89865,712599998.0
2009-10-30 12:03:00,0.8987,0.8988,0.8983,0.8985,882200001.0
2009-10-30 12:04:00,0.8985,0.89855,0.89815,0.89815,782699999.0
2009-10-30 12:05:00,0.89815,0.89815,0.89765,0.8977,612499998.0
2009-10-30 12:06:00,0.8977,0.89785,0.8974,0.89745,1048700001.0
2009-10-30 12:07:00,0.89745,0.89765,0.8973,0.89755,898500001.0
2009-10-30 12:08:00,0.89755,0.8976,0.89745,0.8975,811000001.0
2009-10-30 12:09:00,0.8975,0.89775,0.89745,0.8976,805300000.0
2009-10-30 12:10:00,0.8976,0.8977,0.8975,0.89755,500000000.0
2009-10-30 12:11:00,0.89755,0.89755,0.8969,0.897,795999999.0
2009-10-30 12:12:00,0.897,0.89765,0.89695,0.8975,582700001.0
2009-10-30 12:13:00,0.8975,0.89795,0.8973,0.89795,1047100002.0
2009-10-30 12:14:00,0.89795,0.8981,0.89785,0.89805,360300002.0
2009-10-30 12:15:00,0.89805,0.8981,0.89795,0.898,203900000.0
2009-10-30 12:16:00,0.89805,0.8985,0.89805,0.8984,953900000.0
2009-10-30 12:17:00,0.8984,0.8988,0.8984,0.89875,1057100001.0
2009-10-30 12:18:00,0.89875,0.8988,0.89845,0.8985,615000001.0
2009-10-30 12:19:00,0.89855,0.89875,0.8983,0.89835,682000000.0
2009-10-30 12:20:00,0.8983,0.89875,0.89825,0.89865,880400002.0
2009-10-30 12:21:00,0.89865,0.8989,0.89865,0.89875,745399998.0
2009-10-30 12:22:00,0.8987,0.8988,0.8985,0.89855,279900000.0
2009-10-30 12:23:00,0.89855,0.89865,0.89845,0.8985,766500002.0
2009-10-30 12:24:00,0.8985,0.8985,0.89825,0.89835,857099999.0
2009-10-30 12:25:00,0.89835,0.8984,0.8978,0.898,754699999.0
2009-10-30 12:26:00,0.898,0.898,0.8977,0.89785,557300000.0
2009-10-30 12:27:00,0.89785,0.8979,0.89765,0.89765,547499998.0
2009-10-30 12:28:00,0.89765,0.8978,0.89755,0.89775,805799995.0
2009-10-30 12:29:00,0.89775,0.89775,0.8967,0.89705,961099998.0
2009-10-30 12:30:00,0.89705,0.8976,0.89705,0.8975,376300000.0
2009-10-30 12:31:00,0.8975,0.8975,0.8966,0.8968,748199997.0
2009-10-30 12:32:00,0.89675,0.89695,0.89665,0.8969,942200000.0
2009-10-30 12:33:00,0.89695,0.89725,0.89685,0.89725,519699997.0
2009-10-30 12:34:00,0.89725,0.89755,0.8972,0.8975,529400001.0
2009-10-30 12:35:00,0.8975,0.8976,0.89735,0.8974,484200001.0
2009-10-30 12:36:00,0.89735,0.8978,0.89735,0.8977,520900000.0
2009-10-30 12:37:00,0.8977,0.8982,0.8977,0.89805,404100000.0
2009-10-30 12:38:00,0.89805,0.8981,0.89795,0.8981,214600000.0
2009-10-30 12:39:00,0.8981,0.89815,0.898,0.898,265900000.0
2009-10-30 12:40:00,0.898,0.8981,0.898,0.898,558199998.0
2009-10-30 12:41:00,0.898,0.89805,0.89795,0.89795,248100000.0
2009-10-30 12:42:00,0.89795,0.89795,0.89785,0.89795,293099998.0
2009-10-30 12:43:00,0.89795,0.8981,0.8979,0.898,432100001.0
2009-10-30 12:44:00,0.898,0.89805,0.89785,0.8979,517300001.0
2009-10-30 12:45:00,0.8979,0.8979,0.89775,0.89775,401800000.0
2009-10-30 12:46:00,0.89775,0.89785,0.89775,0.8978,365500000.0
2009-10-30 12:47:00,0.8978,0.898,0.8978,0.8979,547600003.0
2009-10-30 12:48:00,0.8979,0.89795,0.89785,0.8979,317499999.0
2009-10-30 12:49:00,0.8979,0.898,0.8979,0.89795,153300000.0
2009-10-30 12:50:00,0.89795,0.89825,0.89795,0.898,1024399997.0
2009-10-30 12:51:00,0.898,0.8983,0.89785,0.8983,636999998.0
2009-10-30 12:52:00,0.8983,0.8985,0.8983,0.89835,651100001.0
2009-10-30 12:53:00,0.8983,0.89835,0.89825,0.89825,359900001.0
2009-10-30 12:54:00,0.89825,0.89825,0.89805,0.8981,852400000.0
2009-10-30 12:55:00,0.8981,0.89815,0.89795,0.89805,695199999.0
2009-10-30 12:56:00,0.89805,0.8981,0.89795,0.89795,469299998.0
2009-10-30 12:57:00,0.89795,0.898,0.89795,0.89795,289500002.0
2009-10-30 12:58:00,0.898,0.898,0.898,0.898,29600000.0
2009-10-30 12:59:00,0.898,0.89815,0.8979,0.8979,468500002.0
2009-10-30 13:00:00,0.8979,0.898,0.8979,0.89795,419000000.0
2009-10-30 13:01:00,0.89795,0.89795,0.89765,0.89765,349999999.0
2009-10-30 13:02:00,0.89765,0.89765,0.89745,0.89745,389500000.0
2009-10-30 13:03:00,0.89745,0.89755,0.89745,0.89745,301399998.0
2009-10-30 13:04:00,0.89745,0.89745,0.8974,0.8974,203000000.0
2009-10-30 13:05:00,0.8974,0.8975,0.89725,0.89725,275900000.0
2009-10-30 13:06:00,0.89725,0.89745,0.89725,0.8974,1019000001.0
2009-10-30 13:07:00,0.8974,0.8975,0.89735,0.8974,683500002.0
2009-10-30 13:08:00,0.8974,0.8974,0.89725,0.89725,728899992.0
2009-10-30 13:09:00,0.89725,0.89735,0.8972,0.89735,807700000.0
2009-10-30 13:10:00,0.89735,0.89735,0.89725,0.8973,278800000.0
2009-10-30 13:11:00,0.8973,0.8973,0.89725,0.89725,230300000.0
2009-10-30 13:12:00,0.89725,0.8974,0.8972,0.8974,498800000.0
2009-10-30 13:13:00,0.8974,0.8974,0.8973,0.8974,129600000.0
2009-10-30 13:14:00,0.8974,0.8974,0.8972,0.8973,240000000.0
2009-10-30 13:15:00,0.8973,0.8976,0.8973,0.8976,616899999.0
2009-10-30 13:16:00,0.8976,0.8976,0.89745,0.8975,584000000.0
2009-10-30 13:17:00,0.8975,0.8975,0.8973,0.89735,256900000.0
2009-10-30 13:18:00,0.89735,0.89735,0.8972,0.89725,463700000.0
2009-10-30 13:19:00,0.89725,0.8973,0.89685,0.89685,405200001.0
2009-10-30 13:20:00,0.89685,0.89685,0.89655,0.89665,757800001.0
2009-10-30 13:21:00,0.8967,0.8968,0.89665,0.8967,321799999.0
2009-10-30 13:22:00,0.8967,0.89685,0.89665,0.8968,383400001.0
2009-10-30 13:23:00,0.8968,0.89685,0.8968,0.8968,683100000.0
2009-10-30 13:24:00,0.8968,0.89685,0.89665,0.89665,205500000.0
2009-10-30 13:25:00,0.8967,0.89685,0.89665,0.89675,646499999.0
2009-10-30 13:26:00,0.8967,0.8968,0.8965,0.8965,440000001.0
2009-10-30 13:27:00,0.8965,0.89655,0.8964,0.89645,749499999.0
2009-10-30 13:28:00,0.89645,0.8965,0.8962,0.8963,774200002.0
2009-10-30 13:29:00,0.89635,0.89635,0.89575,0.8961,1395100000.0
2009-10-30 13:30:00,0.8961,0.8961,0.8952,0.8955,1131300003.0
2009-10-30 13:31:00,0.89555,0.8959,0.89535,0.8954,959700001.0
2009-10-30 13:32:00,0.8954,0.8955,0.8952,0.8952,1208300001.0
2009-10-30 13:33:00,0.8952,0.8953,0.89515,0.89525,1035700006.0
2009-10-30 13:34:00,0.8952,0.8958,0.8952,0.8957,654800002.0
2009-10-30 13:35:00,0.8957,0.89585,0.8955,0.89585,900299999.0
2009-10-30 13:36:00,0.89595,0.89595,0.8957,0.8957,611800000.0
2009-10-30 13:37:00,0.8957,0.8959,0.89535,0.89535,900600000.0
2009-10-30 13:38:00,0.89535,0.8954,0.89525,0.89535,857199999.0
2009-10-30 13:39:00,0.89535,0.8954,0.89475,0.89485,1468900003.0
2009-10-30 13:40:00,0.89485,0.89535,0.8948,0.8951,966800003.0
2009-10-30 13:41:00,0.8951,0.8952,0.89485,0.89485,369400000.0
2009-10-30 13:42:00,0.8948,0.8954,0.8948,0.8952,739300002.0
2009-10-30 13:43:00,0.8952,0.8953,0.8952,0.89525,256800000.0
2009-10-30 13:44:00,0.89525,0.89545,0.89525,0.89545,278300000.0
2009-10-30 13:45:00,0.89545,0.89585,0.8954,0.89575,323400000.0
2009-10-30 13:46:00,0.89575,0.8958,0.8956,0.8956,296100000.0
2009-10-30 13:47:00,0.89555,0.8958,0.89555,0.8958,321700000.0
2009-10-30 13:48:00,0.89575,0.89585,0.8957,0.8958,386600000.0
2009-10-30 13:49:00,0.8958,0.8958,0.89555,0.8956,416399999.0
2009-10-30 13:50:00,0.8956,0.8957,0.8955,0.8955,638200000.0
2009-10-30 13:51:00,0.89555,0.8956,0.8955,0.8955,483600000.0
2009-10-30 13:52:00,0.8955,0.8956,0.8955,0.89555,579599998.0
2009-10-30 13:53:00,0.89555,0.8957,0.89545,0.89565,831500001.0
2009-10-30 13:54:00,0.89565,0.8957,0.8955,0.8955,590799999.0
2009-10-30 13:55:00,0.8955,0.89575,0.8955,0.89575,482300000.0
2009-10-30 13:56:00,0.8957,0.8958,0.89565,0.8957,635300002.0
2009-10-30 13:57:00,0.8957,0.8959,0.89555,0.89585,651100000.0
2009-10-30 13:58:00,0.89585,0.89605,0.8958,0.8959,770800001.0
2009-10-30 13:59:00,0.89585,0.8963,0.8955,0.89625,650400001.0
2009-10-30 14:00:00,0.89625,0.89625,0.8959,0.8962,479000001.0
2009-10-30 14:01:00,0.89625,0.8963,0.89595,0.896,664800000.0
2009-10-30 14:02:00,0.896,0.89615,0.89595,0.89615,277500000.0
2009-10-30 14:03:00,0.89615,0.8962,0.89605,0.8961,305200000.0
2009-10-30 14:04:00,0.8961,0.8961,0.8958,0.89585,499999999.0
2009-10-30 14:05:00,0.89585,0.89595,0.8956,0.89585,533599999.0
2009-10-30 14:06:00,0.89585,0.89585,0.89555,0.8956,388700000.0
2009-10-30 14:07:00,0.8956,0.89575,0.8955,0.89575,448699999.0
2009-10-30 14:08:00,0.89575,0.89575,0.8956,0.89565,206400000.0
2009-10-30 14:09:00,0.89565,0.8957,0.8955,0.89565,178200000.0
2009-10-30 14:10:00,0.89565,0.89565,0.8955,0.89555,292900000.0
2009-10-30 14:11:00,0.89555,0.8957,0.8955,0.8955,348900001.0
2009-10-30 14:12:00,0.8955,0.8955,0.8955,0.8955,94400000.0
2009-10-30 14:13:00,0.8955,0.89555,0.89535,0.89535,329699999.0
2009-10-30 14:14:00,0.8953,0.8955,0.89525,0.8954,348300000.0
2009-10-30 14:15:00,0.8954,0.8954,0.8951,0.8951,416700001.0
2009-10-30 14:16:00,0.8951,0.8952,0.8951,0.8952,451100000.0
2009-10-30 14:17:00,0.8952,0.8953,0.89515,0.8953,640300002.0
2009-10-30 14:18:00,0.8953,0.8954,0.8953,0.8954,463000001.0
2009-10-30 14:19:00,0.89545,0.89545,0.8953,0.89535,552500000.0
2009-10-30 14:20:00,0.8954,0.8954,0.89525,0.89535,501800000.0
2009-10-30 14:21:00,0.89535,0.89555,0.8953,0.8955,661700002.0
2009-10-30 14:22:00,0.8955,0.89565,0.8955,0.89565,517500000.0
2009-10-30 14:23:00,0.89565,0.89565,0.8955,0.8956,466900001.0
2009-10-30 14:24:00,0.8956,0.8957,0.8956,0.8957,266500000.0
2009-10-30 14:25:00,0.8957,0.89575,0.8956,0.89565,239299999.0
2009-10-30 14:26:00,0.89565,0.8958,0.89565,0.8958,473400000.0
2009-10-30 14:27:00,0.8958,0.8959,0.8957,0.89585,363300000.0
2009-10-30 14:28:00,0.89585,0.89595,0.8957,0.89585,663000002.0
2009-10-30 14:29:00,0.89585,0.89595,0.8957,0.8958,571800000.0
2009-10-30 14:30:00,0.89575,0.8961,0.89555,0.89575,528100001.0
2009-10-30 14:31:00,0.89575,0.89585,0.8957,0.8958,562000000.0
2009-10-30 14:32:00,0.8958,0.89585,0.8956,0.89565,554500000.0
2009-10-30 14:33:00,0.8957,0.8958,0.89565,0.89575,613100000.0
2009-10-30 14:34:00,0.89575,0.89575,0.89545,0.89555,422299999.0
2009-10-30 14:35:00,0.8955,0.8956,0.89545,0.89555,377300000.0
2009-10-30 14:36:00,0.89555,0.8956,0.89555,0.8956,502199999.0
2009-10-30 14:37:00,0.8956,0.8956,0.8955,0.89555,599200000.0
2009-10-30 14:38:00,0.89555,0.8956,0.8955,0.89555,604400000.0
2009-10-30 14:39:00,0.89555,0.89595,0.89555,0.89595,450900000.0
2009-10-30 14:40:00,0.8959,0.89595,0.8958,0.8959,385300000.0
2009-10-30 14:41:00,0.8959,0.896,0.8958,0.8959,538299998.0
2009-10-30 14:42:00,0.8959,0.89595,0.8959,0.8959,367900000.0
2009-10-30 14:43:00,0.8959,0.89595,0.89585,0.8959,258599999.0
2009-10-30 14:44:00,0.8959,0.89605,0.8959,0.896,350400000.0
2009-10-30 14:45:00,0.896,0.89625,0.89585,0.8962,511300002.0
2009-10-30 14:46:00,0.89615,0.89635,0.8961,0.8963,726700000.0
2009-10-30 14:47:00,0.8963,0.89645,0.89615,0.89615,981300000.0
2009-10-30 14:48:00,0.89615,0.8965,0.8961,0.89635,625900000.0
2009-10-30 14:49:00,0.89635,0.89635,0.8961,0.89615,510200000.0
2009-10-30 14:50:00,0.89615,0.8962,0.8961,0.89615,477400000.0
2009-10-30 14:51:00,0.89615,0.8962,0.8961,0.8961,521699999.0
2009-10-30 14:52:00,0.8961,0.8962,0.89605,0.8961,692700000.0
2009-10-30 14:53:00,0.8961,0.8963,0.8959,0.896,822400000.0
2009-10-30 14:54:00,0.89595,0.89595,0.8955,0.8955,440400000.0
2009-10-30 14:55:00,0.89555,0.8958,0.89555,0.89565,576300000.0
2009-10-30 14:56:00,0.89565,0.8957,0.8952,0.8952,459900000.0
2009-10-30 14:57:00,0.8952,0.89525,0.8951,0.89525,518600000.0
2009-10-30 14:58:00,0.8952,0.89525,0.8945,0.8945,547400000.0
2009-10-30 14:59:00,0.8945,0.8945,0.894,0.894,900500001.0
2009-10-30 15:00:00,0.894,0.894,0.8938,0.89385,591500000.0
2009-10-30 15:01:00,0.89385,0.89405,0.8938,0.89395,679200001.0
2009-10-30 15:02:00,0.89395,0.89405,0.8938,0.8939,915200000.0
2009-10-30 15:03:00,0.8939,0.89395,0.89375,0.89395,762600000.0
2009-10-30 15:04:00,0.89395,0.89435,0.89395,0.8942,485400000.0
2009-10-30 15:05:00,0.8942,0.89425,0.8941,0.8941,447700000.0
2009-10-30 15:06:00,0.8941,0.89415,0.8936,0.89365,575200000.0
2009-10-30 15:07:00,0.8936,0.8936,0.89335,0.89355,420880000.0
2009-10-30 15:08:00,0.89355,0.89355,0.89295,0.89305,927669999.0
2009-10-30 15:09:00,0.89305,0.8934,0.89305,0.8933,632200000.0
2009-10-30 15:10:00,0.8933,0.89355,0.8933,0.89355,625500000.0
2009-10-30 15:11:00,0.89355,0.8936,0.8933,0.8934,762700001.0
2009-10-30 15:12:00,0.8934,0.89355,0.8933,0.8933,615000000.0
2009-10-30 15:13:00,0.8934,0.8936,0.89315,0.89355,766400004.0
2009-10-30 15:14:00,0.89355,0.89375,0.89345,0.89375,627800000.0
2009-10-30 15:15:00,0.8937,0.8939,0.8937,0.89385,592799999.0
2009-10-30 15:16:00,0.89385,0.89385,0.8937,0.8938,389400000.0
2009-10-30 15:17:00,0.8938,0.8942,0.89375,0.89415,1245600000.0
2009-10-30 15:18:00,0.89415,0.8942,0.89405,0.89415,408900000.0
2009-10-30 15:19:00,0.8942,0.8947,0.89415,0.8947,492200000.0
2009-10-30 15:20:00,0.8947,0.8948,0.89465,0.8947,796099999.0
2009-10-30 15:21:00,0.8947,0.89475,0.8947,0.89475,359500000.0
2009-10-30 15:22:00,0.89475,0.8948,0.89465,0.8947,177100000.0
2009-10-30 15:23:00,0.8947,0.89475,0.8946,0.8947,574500003.0
2009-10-30 15:24:00,0.89465,0.89475,0.8946,0.8947,256400000.0
2009-10-30 15:25:00,0.8947,0.89475,0.89465,0.89475,528500001.0
2009-10-30 15:26:00,0.89475,0.8948,0.8947,0.89475,526200000.0
2009-10-30 15:27:00,0.8948,0.8949,0.89475,0.89485,409000000.0
2009-10-30 15:28:00,0.89485,0.895,0.8948,0.895,194500000.0
2009-10-30 15:29:00,0.895,0.8951,0.8949,0.89505,173499999.0
2009-10-30 15:30:00,0.89505,0.8952,0.895,0.89515,379900000.0
2009-10-30 15:31:00,0.89515,0.8956,0.8951,0.8955,451400000.0
2009-10-30 15:32:00,0.8955,0.8955,0.89505,0.89515,681999999.0
2009-10-30 15:33:00,0.89515,0.89545,0.895,0.8954,487099999.0
2009-10-30 15:34:00,0.89535,0.89575,0.89535,0.89565,392600000.0
2009-10-30 15:35:00,0.89555,0.8956,0.8953,0.8954,572900000.0
2009-10-30 15:36:00,0.8954,0.8954,0.8953,0.8953,638699999.0
2009-10-30 15:37:00,0.89535,0.89545,0.8953,0.8954,680199999.0
2009-10-30 15:38:00,0.89545,0.8955,0.8954,0.8955,878399999.0
2009-10-30 15:39:00,0.89555,0.89555,0.8954,0.8955,777199998.0
2009-10-30 15:40:00,0.89545,0.8955,0.89525,0.89525,795800000.0
2009-10-30 15:41:00,0.89525,0.89535,0.8952,0.8953,666899998.0
2009-10-30 15:42:00,0.8953,0.89555,0.8953,0.8955,732099998.0
2009-10-30 15:43:00,0.8955,0.8956,0.89525,0.89555,738600001.0
2009-10-30 15:44:00,0.89555,0.89565,0.89535,0.89545,585699999.0
2009-10-30 15:45:00,0.8954,0.8955,0.8952,0.89545,606800000.0
2009-10-30 15:46:00,0.89545,0.8959,0.89535,0.8958,794700000.0
2009-10-30 15:47:00,0.8958,0.8958,0.89545,0.89555,671100001.0
2009-10-30 15:48:00,0.89555,0.8956,0.89535,0.8954,847000001.0
2009-10-30 15:49:00,0.89535,0.89545,0.8952,0.8952,790700003.0
2009-10-30 15:50:00,0.8952,0.8953,0.89515,0.89525,1195599999.0
2009-10-30 15:51:00,0.8953,0.8953,0.8952,0.89525,847399999.0
2009-10-30 15:52:00,0.89525,0.8955,0.89505,0.8955,757300000.0
2009-10-30 15:53:00,0.8955,0.89555,0.8954,0.89555,977400001.0
2009-10-30 15:54:00,0.89555,0.8956,0.89545,0.8955,805299999.0
2009-10-30 15:55:00,0.8955,0.8956,0.89545,0.8955,761500001.0
2009-10-30 15:56:00,0.8955,0.8956,0.89535,0.89545,578000000.0
2009-10-30 15:57:00,0.89545,0.89565,0.8954,0.8956,622700000.0
2009-10-30 15:58:00,0.8956,0.8958,0.8956,0.89575,925999998.0
2009-10-30 15:59:00,0.89575,0.8958,0.89545,0.89545,613500000.0
2009-10-30 16:00:00,0.89545,0.8955,0.89525,0.8954,737000000.0
2009-10-30 16:01:00,0.89535,0.8956,0.89535,0.8954,1160899997.0
2009-10-30 16:02:00,0.8954,0.8955,0.8953,0.89535,1081800003.0
2009-10-30 16:03:00,0.89535,0.8955,0.8953,0.8954,1017300000.0
2009-10-30 16:04:00,0.8954,0.89555,0.8953,0.89555,808100001.0
2009-10-30 16:05:00,0.89555,0.89575,0.89555,0.8957,654600001.0
2009-10-30 16:06:00,0.8957,0.89575,0.89535,0.8955,1002400000.0
2009-10-30 16:07:00,0.8955,0.8957,0.8955,0.89565,623500000.0
2009-10-30 16:08:00,0.8956,0.8958,0.8956,0.8957,674200001.0
2009-10-30 16:09:00,0.8957,0.89575,0.8955,0.89555,678899999.0
2009-10-30 16:10:00,0.89555,0.89555,0.89545,0.89545,582899997.0
2009-10-30 16:11:00,0.89545,0.8955,0.89535,0.8955,502100000.0
2009-10-30 16:12:00,0.8955,0.8955,0.8953,0.8953,457400000.0
2009-10-30 16:13:00,0.8953,0.8954,0.89515,0.89515,354199999.0
2009-10-30 16:14:00,0.89515,0.8952,0.8951,0.89515,392500000.0
2009-10-30 16:15:00,0.89515,0.8955,0.89515,0.8955,415000000.0
2009-10-30 16:16:00,0.8955,0.8955,0.8953,0.8953,718600000.0
2009-10-30 16:17:00,0.8953,0.89585,0.8953,0.89565,946899998.0
2009-10-30 16:18:00,0.89565,0.8957,0.8956,0.8956,795000000.0
2009-10-30 16:19:00,0.8956,0.8958,0.8955,0.89555,638100000.0
2009-10-30 16:20:00,0.89555,0.89565,0.89525,0.8953,733000000.0
2009-10-30 16:21:00,0.8953,0.89535,0.89515,0.89525,818600001.0
2009-10-30 16:22:00,0.8953,0.8953,0.8951,0.89515,1094700000.0
2009-10-30 16:23:00,0.89515,0.8953,0.89515,0.8952,927500000.0
2009-10-30 16:24:00,0.8952,0.89545,0.8952,0.89525,568600000.0
2009-10-30 16:25:00,0.89525,0.89535,0.89505,0.89515,912400002.0
2009-10-30 16:26:00,0.8951,0.8951,0.8944,0.8945,951399999.0
2009-10-30 16:27:00,0.8945,0.8946,0.8942,0.8943,1077099999.0
2009-10-30 16:28:00,0.8943,0.89445,0.8942,0.89425,887800001.0
2009-10-30 16:29:00,0.89425,0.89435,0.89405,0.89405,500400000.0
2009-10-30 16:30:00,0.89405,0.8942,0.89405,0.8942,540100000.0
2009-10-30 16:31:00,0.8942,0.8943,0.8942,0.89425,746099998.0
2009-10-30 16:32:00,0.89425,0.8943,0.8942,0.89425,959800000.0
2009-10-30 16:33:00,0.89425,0.89435,0.894,0.89415,529200000.0
2009-10-30 16:34:00,0.8942,0.89425,0.8941,0.89415,544900000.0
2009-10-30 16:35:00,0.89415,0.8942,0.894,0.894,865199998.0
2009-10-30 16:36:00,0.894,0.89405,0.8937,0.8938,647600001.0
2009-10-30 16:37:00,0.89375,0.8938,0.8936,0.89365,780500002.0
2009-10-30 16:38:00,0.89365,0.89365,0.8934,0.8934,845899999.0
2009-10-30 16:39:00,0.8934,0.89365,0.8934,0.89355,577900000.0
2009-10-30 16:40:00,0.89355,0.89365,0.8934,0.8934,754400000.0
2009-10-30 16:41:00,0.89335,0.8934,0.8931,0.89325,879500000.0
2009-10-30 16:42:00,0.89325,0.89335,0.8932,0.89335,914999997.0
2009-10-30 16:43:00,0.89335,0.8934,0.89325,0.8933,903300005.0
2009-10-30 16:44:00,0.8933,0.8934,0.89295,0.89295,815300005.0
2009-10-30 16:45:00,0.89295,0.8934,0.89295,0.8934,793799999.0
2009-10-30 16:46:00,0.8934,0.8935,0.8933,0.8935,680700001.0
2009-10-30 16:47:00,0.8935,0.8936,0.89345,0.89355,859500001.0
2009-10-30 16:48:00,0.89355,0.89375,0.89355,0.8936,918499996.0
2009-10-30 16:49:00,0.8936,0.89365,0.8934,0.89345,495600000.0
2009-10-30 16:50:00,0.89345,0.89345,0.89335,0.8934,640300000.0
2009-10-30 16:51:00,0.8934,0.8934,0.89325,0.89335,439200000.0
2009-10-30 16:52:00,0.89335,0.89335,0.89295,0.89305,777600000.0
2009-10-30 16:53:00,0.89305,0.8932,0.89305,0.89305,965000003.0
2009-10-30 16:54:00,0.89305,0.89345,0.89305,0.89345,946299997.0
2009-10-30 16:55:00,0.89345,0.89365,0.8933,0.89365,855600001.0
2009-10-30 16:56:00,0.89365,0.89365,0.89335,0.8934,570499999.0
2009-10-30 16:57:00,0.89345,0.89345,0.89325,0.8934,1063200000.0
2009-10-30 16:58:00,0.8934,0.8937,0.8934,0.8934,598199999.0
2009-10-30 16:59:00,0.8934,0.89375,0.89335,0.89365,507000000.0
2009-10-30 17:00:00,0.89365,0.89375,0.8936,0.8937,1026199997.0
2009-10-30 17:01:00,0.8937,0.8937,0.8935,0.8935,651200001.0
2009-10-30 17:02:00,0.8935,0.8938,0.89345,0.89375,718099999.0
2009-10-30 17:03:00,0.89375,0.8938,0.89355,0.89375,320800000.0
2009-10-30 17:04:00,0.8937,0.89375,0.89355,0.89355,524200001.0
2009-10-30 17:05:00,0.89355,0.8936,0.89345,0.89345,393700000.0
2009-10-30 17:06:00,0.89345,0.89355,0.89345,0.8935,594699999.0
2009-10-30 17:07:00,0.8935,0.8936,0.89345,0.89345,551900001.0
2009-10-30 17:08:00,0.89345,0.8935,0.89315,0.8932,878800001.0
2009-10-30 17:09:00,0.89315,0.89385,0.89315,0.89385,433200000.0
2009-10-30 17:10:00,0.89385,0.8939,0.89375,0.89385,603100000.0
2009-10-30 17:11:00,0.89385,0.89395,0.89385,0.89395,894399999.0
2009-10-30 17:12:00,0.89395,0.894,0.89385,0.89395,801800000.0
2009-10-30 17:13:00,0.89395,0.89405,0.89395,0.894,614500001.0
2009-10-30 17:14:00,0.894,0.8942,0.89395,0.894,687500002.0
2009-10-30 17:15:00,0.894,0.894,0.89385,0.89395,706200002.0
2009-10-30 17:16:00,0.89395,0.8941,0.8938,0.8938,1013400002.0
2009-10-30 17:17:00,0.8938,0.8938,0.89325,0.8934,889899998.0
2009-10-30 17:18:00,0.8934,0.8936,0.8932,0.89325,700999999.0
2009-10-30 17:19:00,0.89325,0.89335,0.89325,0.89325,505600000.0
2009-10-30 17:20:00,0.8932,0.89325,0.89305,0.89315,754200001.0
2009-10-30 17:21:00,0.89315,0.8933,0.89315,0.8932,578500000.0
2009-10-30 17:22:00,0.89315,0.89335,0.89315,0.89325,899700001.0
2009-10-30 17:23:00,0.89325,0.89325,0.89315,0.8932,764699999.0
2009-10-30 17:24:00,0.8932,0.89335,0.89315,0.89325,1159599998.0
2009-10-30 17:25:00,0.89325,0.8936,0.8932,0.8936,696500000.0
2009-10-30 17:26:00,0.8936,0.8939,0.8936,0.8939,821600000.0
2009-10-30 17:27:00,0.8939,0.8941,0.89385,0.8941,533400000.0
2009-10-30 17:28:00,0.89405,0.8943,0.89405,0.89425,495199999.0
2009-10-30 17:29:00,0.89425,0.8943,0.89385,0.89385,614100002.0
2009-10-30 17:30:00,0.8938,0.8938,0.89365,0.89375,516900000.0
2009-10-30 17:31:00,0.89375,0.89375,0.89365,0.89375,499700002.0
2009-10-30 17:32:00,0.89375,0.8938,0.8936,0.89365,911899999.0
2009-10-30 17:33:00,0.89365,0.8938,0.8936,0.8937,716900002.0
2009-10-30 17:34:00,0.8937,0.89405,0.8937,0.894,1090700001.0
2009-10-30 17:35:00,0.894,0.8941,0.89395,0.89405,975199999.0
2009-10-30 17:36:00,0.89405,0.8947,0.89405,0.89465,994800000.0
2009-10-30 17:37:00,0.89465,0.89535,0.89465,0.8947,775900001.0
2009-10-30 17:38:00,0.8947,0.89525,0.8946,0.8951,938100001.0
2009-10-30 17:39:00,0.8951,0.8951,0.8947,0.89485,992400000.0
2009-10-30 17:40:00,0.89485,0.89495,0.8947,0.89475,888999999.0
2009-10-30 17:41:00,0.89475,0.89505,0.89475,0.8948,742600002.0
2009-10-30 17:42:00,0.8948,0.8948,0.89465,0.89465,671300000.0
2009-10-30 17:43:00,0.89465,0.89475,0.89465,0.89465,592400000.0
2009-10-30 17:44:00,0.8947,0.89485,0.89465,0.8948,607000001.0
2009-10-30 17:45:00,0.8948,0.89495,0.8948,0.8949,469899999.0
2009-10-30 17:46:00,0.8949,0.8949,0.8946,0.8948,657399999.0
2009-10-30 17:47:00,0.8948,0.8949,0.89475,0.89485,767200000.0
2009-10-30 17:48:00,0.89485,0.8956,0.89485,0.8956,909199999.0
2009-10-30 17:49:00,0.8956,0.8957,0.89525,0.8957,708500000.0
2009-10-30 17:50:00,0.8958,0.89595,0.89565,0.89565,677200000.0
2009-10-30 17:51:00,0.89565,0.89655,0.89565,0.89625,991800001.0
2009-10-30 17:52:00,0.89625,0.8967,0.89615,0.89645,960000000.0
2009-10-30 17:53:00,0.89645,0.897,0.8964,0.89695,720600002.0
2009-10-30 17:54:00,0.89695,0.897,0.89665,0.89665,902799998.0
2009-10-30 17:55:00,0.89665,0.89675,0.8963,0.89645,949000002.0
2009-10-30 17:56:00,0.89645,0.89655,0.896,0.89605,1011800002.0
2009-10-30 17:57:00,0.8961,0.89655,0.8961,0.8962,683100000.0
2009-10-30 17:58:00,0.8962,0.89625,0.89595,0.8961,1007400000.0
2009-10-30 17:59:00,0.8961,0.8963,0.89485,0.8953,780300000.0
2009-10-30 18:00:00,0.89535,0.89535,0.89455,0.8951,800800001.0
2009-10-30 18:01:00,0.8951,0.8952,0.8948,0.89515,1032000001.0
2009-10-30 18:02:00,0.89515,0.8952,0.8949,0.895,931500000.0
2009-10-30 18:03:00,0.895,0.89555,0.895,0.89535,1031500000.0
2009-10-30 18:04:00,0.89535,0.89545,0.8949,0.8949,1146500000.0
2009-10-30 18:05:00,0.8948,0.8949,0.8947,0.89485,889100000.0
2009-10-30 18:06:00,0.89485,0.89515,0.8947,0.8947,981700004.0
2009-10-30 18:07:00,0.8947,0.8953,0.8946,0.89495,1121600000.0
2009-10-30 18:08:00,0.89495,0.89495,0.89415,0.89475,868699998.0
2009-10-30 18:09:00,0.89475,0.89495,0.8945,0.8945,1012500003.0
2009-10-30 18:10:00,0.89455,0.89465,0.89435,0.89455,941000001.0
2009-10-30 18:11:00,0.8945,0.8946,0.8945,0.89455,502600000.0
2009-10-30 18:12:00,0.89455,0.89455,0.89415,0.8943,643899999.0
2009-10-30 18:13:00,0.8943,0.8947,0.89425,0.8946,815300000.0
2009-10-30 18:14:00,0.89465,0.8948,0.89445,0.89465,422900000.0
2009-10-30 18:15:00,0.89465,0.8947,0.8945,0.8945,290900000.0
2009-10-30 18:16:00,0.8945,0.8945,0.89435,0.89435,554299999.0
2009-10-30 18:17:00,0.89435,0.8944,0.8942,0.89425,599700000.0
2009-10-30 18:18:00,0.89425,0.8943,0.8941,0.89425,706999998.0
2009-10-30 18:19:00,0.89425,0.89465,0.89415,0.8946,763200000.0
2009-10-30 18:20:00,0.8946,0.89465,0.89455,0.8946,620800001.0
2009-10-30 18:21:00,0.8946,0.8947,0.89455,0.89455,564499999.0
2009-10-30 18:22:00,0.89455,0.89455,0.89425,0.89435,492400000.0
2009-10-30 18:23:00,0.89435,0.89435,0.89405,0.8941,576400000.0
2009-10-30 18:24:00,0.8941,0.89455,0.8941,0.8944,805899999.0
2009-10-30 18:25:00,0.8944,0.8946,0.89435,0.8946,868599998.0
2009-10-30 18:26:00,0.8946,0.89475,0.89445,0.89475,971900000.0
2009-10-30 18:27:00,0.89475,0.8951,0.89475,0.89505,1130399997.0
2009-10-30 18:28:00,0.89515,0.89535,0.89495,0.89495,739200000.0
2009-10-30 18:29:00,0.89495,0.89495,0.8945,0.8948,1002500001.0
2009-10-30 18:30:00,0.8948,0.89525,0.8946,0.89505,1084499998.0
2009-10-30 18:31:00,0.89505,0.89535,0.895,0.8953,922000002.0
2009-10-30 18:32:00,0.8953,0.8953,0.89495,0.89495,892400000.0
2009-10-30 18:33:00,0.89495,0.89515,0.8949,0.89495,788400000.0
2009-10-30 18:34:00,0.89495,0.8953,0.8949,0.8953,1099999997.0
2009-10-30 18:35:00,0.8953,0.89565,0.8953,0.8953,908550001.0
2009-10-30 18:36:00,0.89525,0.8955,0.89525,0.8954,477400000.0
2009-10-30 18:37:00,0.89545,0.8955,0.89535,0.8954,631200000.0
2009-10-30 18:38:00,0.8954,0.89545,0.89535,0.89535,322299999.0
2009-10-30 18:39:00,0.89535,0.8956,0.89535,0.89555,589000000.0
2009-10-30 18:40:00,0.89555,0.8957,0.89545,0.89555,447600000.0
2009-10-30 18:41:00,0.8956,0.89565,0.8953,0.89535,630499999.0
2009-10-30 18:42:00,0.89535,0.8956,0.89535,0.89555,354200000.0
2009-10-30 18:43:00,0.8955,0.8955,0.89535,0.8954,513300000.0
2009-10-30 18:44:00,0.8954,0.8956,0.89535,0.89555,487599999.0
2009-10-30 18:45:00,0.89555,0.8956,0.89535,0.8954,434100000.0
2009-10-30 18:46:00,0.8954,0.89545,0.89525,0.89525,483600003.0
2009-10-30 18:47:00,0.89525,0.8953,0.8951,0.8951,510900000.0
2009-10-30 18:48:00,0.89515,0.8953,0.89515,0.89525,742400000.0
2009-10-30 18:49:00,0.89525,0.8955,0.89505,0.8951,623000000.0
2009-10-30 18:50:00,0.8951,0.8951,0.8945,0.89465,664600000.0
2009-10-30 18:51:00,0.89465,0.8947,0.8945,0.89455,755400000.0
2009-10-30 18:52:00,0.89455,0.89525,0.89455,0.89485,984400000.0
2009-10-30 18:53:00,0.8948,0.89495,0.8945,0.8949,901899999.0
2009-10-30 18:54:00,0.89485,0.89495,0.89475,0.89495,723700000.0
2009-10-30 18:55:00,0.89495,0.8954,0.89495,0.89535,877900001.0
2009-10-30 18:56:00,0.89535,0.89535,0.89505,0.8953,682300000.0
2009-10-30 18:57:00,0.8953,0.8954,0.89505,0.8952,807799999.0
2009-10-30 18:58:00,0.8952,0.8954,0.8952,0.8954,986600004.0
2009-10-30 18:59:00,0.8954,0.896,0.8954,0.89585,806600000.0
2009-10-30 19:00:00,0.89585,0.8959,0.8957,0.8957,409600000.0
2009-10-30 19:01:00,0.89565,0.8959,0.89555,0.89585,402700000.0
2009-10-30 19:02:00,0.89585,0.89585,0.89565,0.8957,378600000.0
2009-10-30 19:03:00,0.8957,0.89575,0.89555,0.89555,519600000.0
2009-10-30 19:04:00,0.89555,0.89575,0.89545,0.89575,713100000.0
2009-10-30 19:05:00,0.89575,0.89585,0.89565,0.8958,353900000.0
2009-10-30 19:06:00,0.8958,0.8961,0.8958,0.89595,547300002.0
2009-10-30 19:07:00,0.896,0.89615,0.89595,0.89615,467100004.0
2009-10-30 19:08:00,0.89615,0.89635,0.89615,0.89615,596700000.0
2009-10-30 19:09:00,0.8962,0.89625,0.89595,0.89605,542000000.0
2009-10-30 19:10:00,0.89605,0.8962,0.89605,0.89615,544900000.0
2009-10-30 19:11:00,0.89615,0.8962,0.896,0.89605,763200000.0
2009-10-30 19:12:00,0.8961,0.8964,0.8959,0.89625,932500008.0
2009-10-30 19:13:00,0.89625,0.89645,0.8962,0.89625,1044400003.0
2009-10-30 19:14:00,0.89625,0.8966,0.89625,0.8965,888999999.0
2009-10-30 19:15:00,0.89655,0.89695,0.89655,0.89675,618900004.0
2009-10-30 19:16:00,0.89675,0.89705,0.8966,0.89695,670000001.0
2009-10-30 19:17:00,0.89695,0.897,0.8967,0.8967,558499999.0
2009-10-30 19:18:00,0.8967,0.89695,0.8967,0.8969,552800001.0
2009-10-30 19:19:00,0.8969,0.89695,0.8968,0.8969,742200000.0
2009-10-30 19:20:00,0.89685,0.89685,0.8967,0.8968,429200000.0
2009-10-30 19:21:00,0.8968,0.89685,0.89625,0.8963,614400000.0
2009-10-30 19:22:00,0.8963,0.89635,0.8962,0.89635,504100000.0
2009-10-30 19:23:00,0.89635,0.89655,0.89625,0.8964,886600002.0
2009-10-30 19:24:00,0.8964,0.8964,0.89605,0.89615,768700002.0
2009-10-30 19:25:00,0.8962,0.8964,0.89615,0.89635,636700000.0
2009-10-30 19:26:00,0.89635,0.8964,0.8962,0.89635,781000000.0
2009-10-30 19:27:00,0.89635,0.89645,0.89615,0.89625,772100001.0
2009-10-30 19:28:00,0.89625,0.8964,0.89625,0.89625,662500001.0
2009-10-30 19:29:00,0.8963,0.8963,0.8959,0.8959,507300000.0
2009-10-30 19:30:00,0.8959,0.89595,0.8954,0.89565,713900000.0
2009-10-30 19:31:00,0.89565,0.8958,0.89555,0.8958,521900000.0
2009-10-30 19:32:00,0.8958,0.89595,0.89575,0.8958,767700000.0
2009-10-30 19:33:00,0.8958,0.89595,0.8957,0.8958,817700000.0
2009-10-30 19:34:00,0.8958,0.896,0.89575,0.8959,658800000.0
2009-10-30 19:35:00,0.8959,0.8961,0.89575,0.8961,591000000.0
2009-10-30 19:36:00,0.8961,0.8962,0.89575,0.8958,498600000.0
2009-10-30 19:37:00,0.8958,0.8961,0.8958,0.89605,372800000.0
2009-10-30 19:38:00,0.89605,0.89615,0.8959,0.8959,197100000.0
2009-10-30 19:39:00,0.8959,0.896,0.8957,0.8959,547200000.0
2009-10-30 19:40:00,0.8959,0.8961,0.8958,0.89605,357200000.0
2009-10-30 19:41:00,0.89605,0.8964,0.89605,0.8963,536700000.0
2009-10-30 19:42:00,0.8963,0.89635,0.89625,0.89625,401300000.0
2009-10-30 19:43:00,0.8962,0.8962,0.89605,0.89605,343200000.0
2009-10-30 19:44:00,0.89605,0.8961,0.896,0.896,526800000.0
2009-10-30 19:45:00,0.896,0.89615,0.8959,0.89615,974300000.0
2009-10-30 19:46:00,0.89615,0.8962,0.89615,0.89615,619999999.0
2009-10-30 19:47:00,0.89615,0.8962,0.89605,0.8961,665400002.0
2009-10-30 19:48:00,0.8961,0.8962,0.89605,0.8962,430600002.0
2009-10-30 19:49:00,0.8962,0.8962,0.89595,0.89595,569200001.0
2009-10-30 19:50:00,0.89595,0.89595,0.8959,0.8959,256400000.0
2009-10-30 19:51:00,0.8959,0.896,0.8959,0.89595,327300001.0
2009-10-30 19:52:00,0.89595,0.89605,0.89595,0.89605,212000000.0
2009-10-30 19:53:00,0.89605,0.89625,0.89605,0.89615,485900001.0
2009-10-30 19:54:00,0.89615,0.8962,0.89605,0.89615,291100000.0
2009-10-30 19:55:00,0.89615,0.8963,0.89615,0.89615,537000000.0
2009-10-30 19:56:00,0.89615,0.8963,0.8961,0.89625,447500000.0
2009-10-30 19:57:00,0.89625,0.89645,0.89625,0.89625,672600000.0
2009-10-30 19:58:00,0.89625,0.89625,0.8962,0.89625,231400000.0
2009-10-30 19:59:00,0.89635,0.8965,0.8962,0.8963,526800000.0
2009-10-30 20:00:00,0.89635,0.89645,0.89625,0.8963,627000000.0
2009-10-30 20:01:00,0.8963,0.8963,0.896,0.8963,511500000.0
2009-10-30 20:02:00,0.89625,0.89635,0.89615,0.89625,522799998.0
2009-10-30 20:03:00,0.8963,0.8965,0.8963,0.89645,643600003.0
2009-10-30 20:04:00,0.89645,0.89655,0.89645,0.8965,790600000.0
2009-10-30 20:05:00,0.8965,0.89655,0.89635,0.89645,475900000.0
2009-10-30 20:06:00,0.8965,0.8965,0.89625,0.89625,447500000.0
2009-10-30 20:07:00,0.89625,0.89645,0.8962,0.8964,493900000.0
2009-10-30 20:08:00,0.8964,0.89665,0.8963,0.89655,588600000.0
2009-10-30 20:09:00,0.89655,0.89665,0.8964,0.8964,472400000.0
2009-10-30 20:10:00,0.8964,0.8965,0.8964,0.89645,230100000.0
2009-10-30 20:11:00,0.89645,0.89645,0.8964,0.89645,198900000.0
2009-10-30 20:12:00,0.89645,0.89645,0.89635,0.89645,216300000.0
2009-10-30 20:13:00,0.89645,0.8965,0.8962,0.89625,363800000.0
2009-10-30 20:14:00,0.89625,0.8963,0.8962,0.8963,401100000.0
2009-10-30 20:15:00,0.8963,0.89645,0.8962,0.8963,488000000.0
2009-10-30 20:16:00,0.8963,0.8963,0.89605,0.89615,554000003.0
2009-10-30 20:17:00,0.89615,0.8963,0.8961,0.8961,534400000.0
2009-10-30 20:18:00,0.89615,0.8963,0.8961,0.8963,495100001.0
2009-10-30 20:19:00,0.8963,0.8965,0.89625,0.8964,537199999.0
2009-10-30 20:20:00,0.89645,0.89645,0.8964,0.89645,414500000.0
2009-10-30 20:21:00,0.89645,0.89655,0.89645,0.89655,334200000.0
2009-10-30 20:22:00,0.89655,0.8966,0.8965,0.89655,163900000.0
2009-10-30 20:23:00,0.8965,0.89655,0.8964,0.8964,217500000.0
2009-10-30 20:24:00,0.8964,0.8966,0.8964,0.8966,678499999.0
2009-10-30 20:25:00,0.89665,0.89665,0.8965,0.8966,686700000.0
2009-10-30 20:26:00,0.8966,0.8966,0.89645,0.8965,593400000.0
2009-10-30 20:27:00,0.89655,0.89655,0.8964,0.89645,877900000.0
2009-10-30 20:28:00,0.89645,0.8965,0.8964,0.8964,413600000.0
2009-10-30 20:29:00,0.8964,0.89645,0.8964,0.89645,482800000.0
2009-10-30 20:30:00,0.89645,0.89645,0.89635,0.8964,297300000.0
2009-10-30 20:31:00,0.8964,0.8964,0.89605,0.8962,487300000.0
2009-10-30 20:32:00,0.8962,0.8963,0.89615,0.89625,522800000.0
2009-10-30 20:33:00,0.89625,0.8963,0.89615,0.89615,285200000.0
2009-10-30 20:34:00,0.89615,0.89615,0.89595,0.896,373700000.0
2009-10-30 20:35:00,0.896,0.896,0.89585,0.8959,552200000.0
2009-10-30 20:36:00,0.8959,0.89605,0.89585,0.896,650700001.0
2009-10-30 20:37:00,0.896,0.896,0.8959,0.8959,553800000.0
2009-10-30 20:38:00,0.8959,0.89615,0.89585,0.8961,441400001.0
2009-10-30 20:39:00,0.89605,0.89605,0.8959,0.89595,745100001.0
2009-10-30 20:40:00,0.89595,0.8961,0.8959,0.8961,393399999.0
2009-10-30 20:41:00,0.8961,0.8961,0.8959,0.89595,370800000.0
2009-10-30 20:42:00,0.89595,0.89595,0.8958,0.8958,445800000.0
2009-10-30 20:43:00,0.8958,0.89585,0.8958,0.8958,327300000.0
2009-10-30 20:44:00,0.8958,0.89585,0.8958,0.8958,300900000.0
2009-10-30 20:45:00,0.8958,0.89585,0.89575,0.89585,414600000.0
2009-10-30 20:46:00,0.89585,0.8959,0.8957,0.89575,456200000.0
2009-10-30 20:47:00,0.89575,0.8958,0.89565,0.8957,454400000.0
2009-10-30 20:48:00,0.8957,0.8958,0.8957,0.89575,239200000.0
2009-10-30 20:49:00,0.89575,0.89575,0.8955,0.89555,490400000.0
2009-10-30 20:50:00,0.89555,0.8956,0.89555,0.89555,340400000.0
2009-10-30 20:51:00,0.8956,0.8956,0.8954,0.8955,402199999.0
2009-10-30 20:52:00,0.8955,0.89555,0.89545,0.8955,593199999.0
2009-10-30 20:53:00,0.8955,0.89555,0.89545,0.89555,527999999.0
2009-10-30 20:54:00,0.89555,0.8956,0.89545,0.8955,291900001.0
2009-10-30 20:55:00,0.8955,0.8955,0.8952,0.89535,704400000.0
2009-10-30 20:56:00,0.89535,0.89545,0.8952,0.89525,660299999.0
2009-10-30 20:57:00,0.89525,0.89545,0.8952,0.89535,518600000.0
2009-10-30 20:58:00,0.89535,0.8955,0.89535,0.8954,352500000.0
2009-10-30 20:59:00,0.8954,0.8955,0.89525,0.8954,714100002.0
2009-10-30 21:00:00,0.8954,0.8956,0.8954,0.8955,381500000.0
2009-10-30 21:01:00,0.8955,0.89555,0.89545,0.89545,501000000.0
2009-10-30 21:02:00,0.89545,0.8956,0.89545,0.8956,166000000.0
2009-10-30 21:03:00,0.8956,0.8956,0.8954,0.89545,435100000.0
2009-10-30 21:04:00,0.89545,0.8955,0.89525,0.8953,503600000.0
2009-10-30 21:05:00,0.8953,0.89535,0.8953,0.89535,288800000.0
2009-10-30 21:06:00,0.89535,0.89535,0.8952,0.8952,433100000.0
2009-10-30 21:07:00,0.8952,0.89525,0.895,0.895,323200000.0
2009-10-30 21:08:00,0.895,0.89515,0.895,0.89505,335899999.0
2009-10-30 21:09:00,0.89505,0.89505,0.895,0.89505,130600000.0
2009-10-30 21:10:00,0.89505,0.89535,0.89505,0.8952,519500000.0
2009-10-30 21:11:00,0.8952,0.89535,0.8952,0.89535,444400000.0
2009-10-30 21:12:00,0.8953,0.8954,0.8953,0.8954,139100000.0
2009-10-30 21:13:00,0.89545,0.8957,0.89545,0.89555,255400000.0
2009-10-30 21:14:00,0.8955,0.89555,0.89525,0.8953,592900000.0
2009-10-30 21:15:00,0.8953,0.89535,0.8953,0.89535,278500000.0
2009-10-30 21:16:00,0.89535,0.8954,0.8953,0.89535,367200000.0
2009-10-30 21:17:00,0.89535,0.8954,0.8952,0.8953,326500000.0
2009-10-30 21:18:00,0.8953,0.8954,0.8953,0.89535,356800000.0
2009-10-30 21:19:00,0.89535,0.89555,0.89535,0.8954,380600000.0
2009-10-30 21:20:00,0.8954,0.89545,0.8954,0.8954,123000000.0
2009-10-30 21:21:00,0.8954,0.89545,0.8954,0.8954,87100000.0
2009-10-30 21:22:00,0.8954,0.8957,0.8954,0.89555,214000000.0
2009-10-30 21:23:00,0.89555,0.8956,0.8955,0.89555,194800000.0
2009-10-30 21:24:00,0.89555,0.8957,0.8955,0.89565,242700000.0
2009-10-30 21:25:00,0.89565,0.89565,0.89565,0.89565,17200000.0
2009-10-30 21:26:00,0.89565,0.89575,0.8956,0.89565,96000000.0
2009-10-30 21:27:00,0.89565,0.8957,0.8956,0.89565,66600000.0
2009-10-30 21:28:00,0.89565,0.8957,0.8955,0.89555,225400000.0
2009-10-30 21:29:00,0.89555,0.89585,0.89555,0.8958,490500000.0
2009-10-30 21:30:00,0.89585,0.8961,0.89585,0.896,344500000.0
2009-10-30 21:31:00,0.896,0.896,0.89575,0.8958,400800000.0
2009-10-30 21:32:00,0.8958,0.8959,0.8958,0.89585,274100000.0
2009-10-30 21:33:00,0.89585,0.8959,0.8958,0.89585,248000000.0
2009-10-30 21:34:00,0.89585,0.8959,0.89585,0.89585,186500000.0
2009-10-30 21:35:00,0.89585,0.8959,0.89585,0.8959,255100000.0
2009-10-30 21:36:00,0.8959,0.89605,0.8959,0.89605,184400000.0
2009-10-30 21:37:00,0.89605,0.89615,0.896,0.896,336700000.0
2009-10-30 21:38:00,0.896,0.89605,0.896,0.89605,151600000.0
2009-10-30 21:39:00,0.89605,0.8961,0.896,0.89605,186400000.0
2009-10-30 21:40:00,0.8961,0.8963,0.8961,0.89625,519900000.0
2009-10-30 21:41:00,0.89625,0.89635,0.89625,0.8963,330200000.0
2009-10-30 21:42:00,0.8963,0.89645,0.8963,0.89635,201500000.0
2009-10-30 21:43:00,0.89635,0.8964,0.89635,0.8964,232600000.0
2009-10-30 21:44:00,0.8964,0.8964,0.89635,0.89635,211100000.0
2009-10-30 21:45:00,0.8964,0.8964,0.89625,0.89635,220300000.0
2009-10-30 21:46:00,0.89635,0.8964,0.89625,0.89625,156400000.0
2009-10-30 21:47:00,0.89625,0.89625,0.89615,0.8962,219900000.0
2009-10-30 21:48:00,0.8962,0.8963,0.89615,0.8963,255350000.0
2009-10-30 21:49:00,0.8963,0.89635,0.8963,0.8963,111800000.0
2009-10-30 21:50:00,0.8963,0.8964,0.8963,0.8963,292200000.0
2009-10-30 21:51:00,0.8963,0.89635,0.8963,0.89635,454400000.0
2009-10-30 21:52:00,0.89635,0.8965,0.8963,0.8963,386300000.0
2009-10-30 21:53:00,0.8963,0.8963,0.89605,0.89605,321400000.0
2009-10-30 21:54:00,0.89605,0.8962,0.89605,0.8961,275000000.0
2009-10-30 21:55:00,0.89615,0.89625,0.89595,0.89625,341000000.0
2009-10-30 21:56:00,0.89625,0.89635,0.8962,0.8963,197100000.0
2009-10-30 21:57:00,0.89625,0.8963,0.8962,0.89625,147800000.0
2009-10-30 21:58:00,0.89625,0.89625,0.8961,0.89625,107800000.0
2009-10-30 21:59:00,0.89625,0.8964,0.89625,0.89625,178300000.0
2009-10-30 22:00:00,0.89625,0.89665,0.89605,0.89615,352200000.0
2009-10-30 22:01:00,0.8962,0.89645,0.89615,0.8964,178600000.0
2009-10-30 22:02:00,0.8964,0.8965,0.89625,0.8964,295500000.0
2009-10-30 22:03:00,0.8964,0.8964,0.8961,0.8961,157500000.0
2009-10-30 22:04:00,0.8961,0.89625,0.89595,0.896,240900000.0
2009-10-30 22:05:00,0.896,0.8961,0.89595,0.8961,224100000.0
2009-10-30 22:06:00,0.89605,0.89605,0.89585,0.89585,173100000.0
2009-10-30 22:07:00,0.89585,0.8959,0.8958,0.89585,165400000.0
2009-10-30 22:08:00,0.89585,0.8959,0.8956,0.89575,247800000.0
2009-10-30 22:09:00,0.8957,0.8957,0.89555,0.8956,202000000.0
2009-10-30 22:10:00,0.8956,0.8956,0.8955,0.89555,121700000.0
2009-10-30 22:11:00,0.89555,0.89555,0.89535,0.89545,341500000.0
2009-10-30 22:12:00,0.89545,0.89545,0.8953,0.89545,246400000.0
2009-10-30 22:13:00,0.89545,0.89555,0.8954,0.8955,125700000.0
2009-10-30 22:14:00,0.8955,0.8955,0.89545,0.8955,144200000.0
2009-10-30 22:15:00,0.89545,0.89545,0.89515,0.89525,187300000.0
2009-10-30 22:16:00,0.8952,0.89555,0.8952,0.89535,205700000.0
2009-10-30 22:17:00,0.89535,0.89545,0.89535,0.8954,168100000.0
2009-10-30 22:18:00,0.8954,0.8954,0.8953,0.89535,149800000.0
2009-10-30 22:19:00,0.8953,0.8954,0.8953,0.89535,435800000.0
2009-10-30 22:20:00,0.89535,0.8954,0.89535,0.89535,133100000.0
2009-10-30 22:21:00,0.89535,0.89535,0.89535,0.89535,90200000.0
2009-10-30 22:22:00,0.89535,0.89535,0.89515,0.8952,252200000.0
2009-10-30 22:23:00,0.8952,0.89535,0.8952,0.89525,126700000.0
2009-10-30 22:24:00,0.8953,0.8953,0.89525,0.8953,176300000.0
2009-10-30 22:25:00,0.8953,0.89535,0.89525,0.89535,258300000.0
2009-10-30 22:26:00,0.8953,0.8954,0.8953,0.8954,301600000.0
2009-10-30 22:27:00,0.89535,0.8954,0.8953,0.8953,315100000.0
2009-10-30 22:28:00,0.8953,0.89535,0.8953,0.8953,431500000.0
2009-10-30 22:29:00,0.8953,0.8953,0.895,0.8951,480500000.0
2009-10-30 22:30:00,0.8951,0.89525,0.89505,0.89515,398500000.0
2009-10-30 22:31:00,0.89515,0.8953,0.8951,0.89525,358400000.0
2009-10-30 22:32:00,0.89525,0.8953,0.8952,0.8952,327400000.0
2009-10-30 22:33:00,0.8952,0.89525,0.89515,0.8952,137800000.0
2009-10-30 22:34:00,0.89525,0.8953,0.8952,0.89525,211400000.0
2009-10-30 22:35:00,0.89525,0.8953,0.8952,0.89525,220500000.0
2009-10-30 22:36:00,0.8952,0.89535,0.8952,0.8953,245300000.0
2009-10-30 22:37:00,0.8953,0.89545,0.8953,0.89545,195400000.0
2009-10-30 22:38:00,0.89545,0.89545,0.8952,0.8952,264800000.0
2009-10-30 22:39:00,0.8952,0.8953,0.89515,0.8952,555900000.0
2009-10-30 22:40:00,0.8952,0.8952,0.89505,0.89505,259100000.0
2009-10-30 22:41:00,0.8951,0.89515,0.8951,0.89515,143800000.0
2009-10-30 22:42:00,0.89515,0.89515,0.8951,0.89515,109300000.0
2009-10-30 22:43:00,0.89515,0.89515,0.89505,0.8951,251100000.0
2009-10-30 22:44:00,0.89515,0.89515,0.89505,0.89515,78400000.0
2009-10-30 22:45:00,0.8951,0.8951,0.895,0.89505,68400000.0
2009-10-30 22:46:00,0.89505,0.89505,0.89495,0.89495,43700000.0
2009-10-30 22:47:00,0.89495,0.89495,0.89495,0.89495,109200000.0
2009-10-30 22:48:00,0.89495,0.89495,0.89485,0.8949,67200000.0
2009-10-30 22:49:00,0.8949,0.895,0.89485,0.895,206800000.0
2009-10-30 22:50:00,0.895,0.895,0.89495,0.895,68900000.0
2009-10-30 22:51:00,0.89495,0.8951,0.8948,0.8951,230900000.0
2009-10-30 22:52:00,0.8951,0.89515,0.89495,0.89495,211200000.0
2009-10-30 22:53:00,0.89495,0.895,0.89485,0.89495,156700000.0
2009-10-30 22:54:00,0.89495,0.895,0.89485,0.89495,108000000.0
2009-10-30 22:55:00,0.8949,0.895,0.89485,0.89495,185799999.0
2009-10-30 22:56:00,0.89495,0.89525,0.89495,0.89525,196200000.0
2009-10-30 22:57:00,0.89525,0.8953,0.89505,0.8952,175000000.0
2009-10-30 22:58:00,0.89515,0.8952,0.8948,0.89505,123900000.0
2009-10-30 22:59:00,0.89505,0.89505,0.89335,0.8936,40200000.0
2009-11-02 00:00:00,0.89695,0.897,0.89645,0.89675,47000000.0
2009-11-02 00:01:00,0.89675,0.8969,0.8967,0.8969,56600000.0
2009-11-02 00:02:00,0.8969,0.89745,0.89685,0.89745,129400000.0
2009-11-02 00:03:00,0.89745,0.89745,0.89715,0.89715,31000000.0
2009-11-02 00:04:00,0.89715,0.89735,0.89715,0.8973,87700000.0
2009-11-02 00:05:00,0.8973,0.89765,0.8972,0.8976,113300000.0
2009-11-02 00:06:00,0.8976,0.8979,0.8976,0.8979,149900000.0
2009-11-02 00:07:00,0.89785,0.8982,0.89785,0.89815,73800000.0
2009-11-02 00:08:00,0.8982,0.89825,0.89805,0.89815,95900000.0
2009-11-02 00:09:00,0.8982,0.8983,0.89805,0.8982,75200000.0
2009-11-02 00:10:00,0.89825,0.89835,0.89795,0.89835,139900000.0
2009-11-02 00:11:00,0.8983,0.8985,0.8983,0.89845,85000000.0
2009-11-02 00:12:00,0.89835,0.8985,0.89835,0.89845,34000000.0
2009-11-02 00:13:00,0.89845,0.89845,0.8983,0.8983,26000000.0
2009-11-02 00:14:00,0.8983,0.89835,0.8983,0.89835,19300000.0
2009-11-02 00:15:00,0.89835,0.89835,0.89795,0.89815,131600000.0
2009-11-02 00:16:00,0.8982,0.89825,0.89785,0.8979,99100000.0
2009-11-02 00:17:00,0.8979,0.898,0.8979,0.898,63700000.0
2009-11-02 00:18:00,0.898,0.8984,0.89795,0.898,48800000.0
2009-11-02 00:19:00,0.8981,0.8981,0.8981,0.8981,8000000.0
2009-11-02 00:20:00,0.8981,0.8981,0.8981,0.8981,9000000.0
2009-11-02 00:21:00,0.8981,0.89845,0.8981,0.8983,28400000.0
2009-11-02 00:22:00,0.8983,0.89835,0.8983,0.89835,28100000.0
2009-11-02 00:23:00,0.8984,0.8989,0.8984,0.89885,62500000.0
2009-11-02 00:24:00,0.89885,0.89925,0.89885,0.89895,113800000.0
2009-11-02 00:25:00,0.89895,0.89895,0.89875,0.89875,71300000.0
2009-11-02 00:26:00,0.89875,0.89875,0.8984,0.8984,100800000.0
2009-11-02 00:27:00,0.8984,0.89845,0.8982,0.8982,175700000.0
2009-11-02 00:28:00,0.8982,0.8983,0.8982,0.8982,99900000.0
2009-11-02 00:29:00,0.8982,0.89855,0.8982,0.89845,206200000.0
2009-11-02 00:30:00,0.8985,0.89865,0.89835,0.8984,282700000.0
2009-11-02 00:31:00,0.89845,0.89855,0.89825,0.89845,143900000.0
2009-11-02 00:32:00,0.89845,0.89855,0.89815,0.89845,169900000.0
2009-11-02 00:33:00,0.89845,0.8985,0.89815,0.89835,97800000.0
2009-11-02 00:34:00,0.89835,0.8984,0.89825,0.8984,66000000.0
2009-11-02 00:35:00,0.8984,0.8984,0.89825,0.89825,29000000.0
2009-11-02 00:36:00,0.89825,0.8984,0.8982,0.89825,103500000.0
2009-11-02 00:37:00,0.8983,0.89845,0.89815,0.8982,130700000.0
2009-11-02 00:38:00,0.8982,0.89835,0.8982,0.89825,109500000.0
2009-11-02 00:39:00,0.89825,0.89845,0.89825,0.89835,226800000.0
2009-11-02 00:40:00,0.89835,0.89845,0.89825,0.89835,213300000.0
2009-11-02 00:41:00,0.89835,0.8984,0.8981,0.89815,148000000.0
2009-11-02 00:42:00,0.89825,0.8983,0.8982,0.8983,64800000.0
2009-11-02 00:43:00,0.89825,0.8984,0.89815,0.89825,118700000.0
2009-11-02 00:44:00,0.89825,0.89825,0.8982,0.89825,105500000.0
2009-11-02 00:45:00,0.89825,0.89835,0.8982,0.89835,121800000.0
2009-11-02 00:46:00,0.89835,0.89835,0.89825,0.89825,87000000.0
2009-11-02 00:47:00,0.89825,0.89835,0.8982,0.89825,64100000.0
2009-11-02 00:48:00,0.89825,0.8983,0.8982,0.89825,117000000.0
2009-11-02 00:49:00,0.89825,0.89835,0.89825,0.8983,16100000.0
2009-11-02 00:50:00,0.8983,0.8983,0.89805,0.8981,46100000.0
2009-11-02 00:51:00,0.8981,0.89815,0.898,0.898,75300000.0
2009-11-02 00:52:00,0.8981,0.8986,0.89805,0.8982,172900000.0
2009-11-02 00:53:00,0.8982,0.8982,0.89685,0.89765,193200000.0
2009-11-02 00:54:00,0.8977,0.89855,0.89755,0.89815,186400000.0
2009-11-02 00:55:00,0.8982,0.89835,0.898,0.89835,114400000.0
2009-11-02 00:56:00,0.89835,0.8984,0.8981,0.8983,285300000.0
2009-11-02 00:57:00,0.89835,0.8986,0.89835,0.89855,100200000.0
2009-11-02 00:58:00,0.89855,0.8986,0.8979,0.8986,111200000.0
2009-11-02 00:59:00,0.89865,0.8988,0.89805,0.8981,155000000.0
2009-11-02 01:00:00,0.89815,0.8987,0.89815,0.8986,421300000.0
2009-11-02 01:01:00,0.8986,0.8987,0.89785,0.898,296800000.0
2009-11-02 01:02:00,0.898,0.89815,0.89775,0.89775,280600000.0
2009-11-02 01:03:00,0.8978,0.8979,0.8977,0.8978,186400000.0
2009-11-02 01:04:00,0.8978,0.89795,0.8977,0.89795,314600000.0
2009-11-02 01:05:00,0.89795,0.89805,0.8978,0.8979,156000000.0
2009-11-02 01:06:00,0.898,0.89815,0.8979,0.89815,94900000.0
2009-11-02 01:07:00,0.89815,0.89815,0.89765,0.89765,137800000.0
2009-11-02 01:08:00,0.8977,0.8978,0.8974,0.8974,126400000.0
2009-11-02 01:09:00,0.8974,0.89755,0.8973,0.89755,118100000.0
2009-11-02 01:10:00,0.89755,0.89755,0.89615,0.8972,307800000.0
2009-11-02 01:11:00,0.897,0.89725,0.8966,0.8967,398100000.0
2009-11-02 01:12:00,0.8967,0.89685,0.89655,0.8967,241400000.0
2009-11-02 01:13:00,0.8967,0.8967,0.89655,0.89665,316800000.0
2009-11-02 01:14:00,0.89665,0.89675,0.89655,0.8967,396800000.0
2009-11-02 01:15:00,0.8967,0.8972,0.8967,0.897,398000000.0
2009-11-02 01:16:00,0.897,0.8975,0.897,0.8974,428600000.0
2009-11-02 01:17:00,0.8974,0.8974,0.897,0.8971,399600000.0
2009-11-02 01:18:00,0.897,0.8971,0.8969,0.89695,267100000.0
2009-11-02 01:19:00,0.89695,0.8971,0.89665,0.89685,262800000.0
2009-11-02 01:20:00,0.89685,0.8969,0.8967,0.89685,73400000.0
2009-11-02 01:21:00,0.89685,0.89685,0.89665,0.89665,305000000.0
2009-11-02 01:22:00,0.89665,0.89675,0.89665,0.89675,99600000.0
2009-11-02 01:23:00,0.89675,0.89675,0.8965,0.8965,81300000.0
2009-11-02 01:24:00,0.8965,0.8966,0.89645,0.8965,67600000.0
2009-11-02 01:25:00,0.8965,0.8966,0.8964,0.8966,113600000.0
2009-11-02 01:26:00,0.89665,0.8967,0.8964,0.89645,85300000.0
2009-11-02 01:27:00,0.89645,0.8965,0.8964,0.8964,110700000.0
2009-11-02 01:28:00,0.8964,0.89645,0.8964,0.8964,148500000.0
2009-11-02 01:29:00,0.8964,0.8964,0.8964,0.8964,76500000.0
2009-11-02 01:30:00,0.8964,0.8965,0.8964,0.8965,66500000.0
2009-11-02 01:31:00,0.8965,0.8965,0.89625,0.89625,77800000.0
2009-11-02 01:32:00,0.89625,0.8964,0.89605,0.8963,302000000.0
2009-11-02 01:33:00,0.89625,0.89665,0.89625,0.8966,373200000.0
2009-11-02 01:34:00,0.89655,0.8969,0.89655,0.8969,473600000.0
2009-11-02 01:35:00,0.8969,0.897,0.89675,0.89685,438400000.0
2009-11-02 01:36:00,0.8968,0.8969,0.89675,0.89675,400600000.0
2009-11-02 01:37:00,0.8968,0.89695,0.89675,0.8969,184200000.0
2009-11-02 01:38:00,0.89685,0.89705,0.8968,0.897,169000000.0
2009-11-02 01:39:00,0.897,0.897,0.8969,0.89695,266200000.0
2009-11-02 01:40:00,0.89695,0.89695,0.8967,0.8967,139600000.0
2009-11-02 01:41:00,0.89675,0.89675,0.89635,0.89635,240000000.0
2009-11-02 01:42:00,0.89635,0.8964,0.89595,0.89595,185700000.0
2009-11-02 01:43:00,0.89595,0.8962,0.89595,0.89605,93800000.0
2009-11-02 01:44:00,0.8961,0.89615,0.89595,0.896,194700000.0
2009-11-02 01:45:00,0.89595,0.8961,0.89595,0.89605,241400000.0
2009-11-02 01:46:00,0.89605,0.8962,0.89595,0.89595,235300000.0
2009-11-02 01:47:00,0.89595,0.89595,0.89595,0.89595,27800000.0
2009-11-02 01:48:00,0.89595,0.8961,0.89595,0.896,167800000.0
2009-11-02 01:49:00,0.896,0.896,0.89565,0.8958,151000000.0
2009-11-02 01:50:00,0.8958,0.89585,0.89565,0.8957,334100000.0
2009-11-02 01:51:00,0.8957,0.8959,0.8957,0.8957,254200000.0
2009-11-02 01:52:00,0.89575,0.8959,0.89545,0.8959,325900000.0
2009-11-02 01:53:00,0.8959,0.89595,0.8959,0.8959,240800000.0
2009-11-02 01:54:00,0.8959,0.89605,0.8959,0.896,279500000.0
2009-11-02 01:55:00,0.896,0.89605,0.89595,0.89595,421200000.0
2009-11-02 01:56:00,0.89595,0.89605,0.89585,0.896,321300000.0
2009-11-02 01:57:00,0.896,0.8961,0.8959,0.89595,346900000.0
2009-11-02 01:58:00,0.89595,0.89605,0.8959,0.89595,222500000.0
2009-11-02 01:59:00,0.89595,0.896,0.8958,0.89585,257800000.0
2009-11-02 02:00:00,0.89585,0.8962,0.8958,0.896,607000000.0
2009-11-02 02:01:00,0.89605,0.8963,0.896,0.89615,446600000.0
2009-11-02 02:02:00,0.89615,0.8963,0.89585,0.89605,311000000.0
2009-11-02 02:03:00,0.8961,0.89625,0.89575,0.8958,390900000.0
2009-11-02 02:04:00,0.8958,0.8959,0.8958,0.8958,199000000.0
2009-11-02 02:05:00,0.8958,0.8959,0.89555,0.89565,388099999.0
2009-11-02 02:06:00,0.89565,0.89585,0.8956,0.89585,357900000.0
2009-11-02 02:07:00,0.89585,0.89605,0.8958,0.89585,554000000.0
2009-11-02 02:08:00,0.89585,0.8961,0.89585,0.8961,536000000.0
2009-11-02 02:09:00,0.89605,0.89605,0.89595,0.89605,352200000.0
2009-11-02 02:10:00,0.896,0.89605,0.89585,0.89585,515300001.0
2009-11-02 02:11:00,0.8959,0.8961,0.8958,0.8958,426900000.0
2009-11-02 02:12:00,0.8958,0.8959,0.8957,0.8957,214200000.0
2009-11-02 02:13:00,0.8957,0.8959,0.8956,0.8956,427500000.0
2009-11-02 02:14:00,0.8957,0.89575,0.89565,0.89575,274500000.0
2009-11-02 02:15:00,0.89575,0.89575,0.8955,0.89565,358100000.0
2009-11-02 02:16:00,0.89565,0.89605,0.89565,0.89585,367700000.0
2009-11-02 02:17:00,0.89585,0.89595,0.8958,0.8958,95300000.0
2009-11-02 02:18:00,0.8958,0.8958,0.8956,0.8956,90500000.0
2009-11-02 02:19:00,0.8956,0.8957,0.89555,0.89555,335700000.0
2009-11-02 02:20:00,0.89555,0.89555,0.8954,0.89545,424400000.0
2009-11-02 02:21:00,0.8955,0.89565,0.89545,0.89555,266600000.0
2009-11-02 02:22:00,0.89555,0.89575,0.89555,0.89575,396500000.0
2009-11-02 02:23:00,0.8958,0.8958,0.89565,0.8957,163900000.0
2009-11-02 02:24:00,0.8957,0.8957,0.8956,0.8956,373100000.0
2009-11-02 02:25:00,0.8956,0.89565,0.8954,0.89555,487000000.0
2009-11-02 02:26:00,0.89555,0.8957,0.89555,0.8957,197000000.0
2009-11-02 02:27:00,0.89575,0.8959,0.89575,0.89575,96800000.0
2009-11-02 02:28:00,0.89575,0.8958,0.8956,0.8956,201600000.0
2009-11-02 02:29:00,0.8956,0.89565,0.89555,0.8956,168800000.0
2009-11-02 02:30:00,0.8956,0.89585,0.89555,0.89585,192200000.0
2009-11-02 02:31:00,0.89585,0.89585,0.89585,0.89585,60800000.0
2009-11-02 02:32:00,0.89585,0.89585,0.8957,0.89575,197200000.0
2009-11-02 02:33:00,0.89575,0.89585,0.8957,0.89585,119700000.0
2009-11-02 02:34:00,0.8958,0.89595,0.89575,0.8958,88400000.0
2009-11-02 02:35:00,0.8958,0.89585,0.89575,0.89575,75000000.0
2009-11-02 02:36:00,0.89575,0.89595,0.89575,0.89585,206700000.0
2009-11-02 02:37:00,0.89585,0.89625,0.89585,0.89615,400400001.0
2009-11-02 02:38:00,0.8962,0.8962,0.8952,0.89535,308500000.0
2009-11-02 02:39:00,0.89535,0.89565,0.89525,0.89565,401400000.0
2009-11-02 02:40:00,0.89565,0.8958,0.8956,0.8957,289700000.0
2009-11-02 02:41:00,0.89575,0.8958,0.89535,0.8955,378200000.0
2009-11-02 02:42:00,0.89545,0.89545,0.8952,0.89535,274000000.0
2009-11-02 02:43:00,0.8954,0.8955,0.89535,0.89545,236000000.0
2009-11-02 02:44:00,0.89545,0.89555,0.89535,0.89535,312600000.0
2009-11-02 02:45:00,0.89535,0.8955,0.89535,0.8955,194700000.0
2009-11-02 02:46:00,0.8955,0.89565,0.8955,0.89565,233500000.0
2009-11-02 02:47:00,0.8956,0.89565,0.8956,0.89565,417500000.0
2009-11-02 02:48:00,0.89565,0.8957,0.89565,0.8957,252500000.0
2009-11-02 02:49:00,0.8957,0.8959,0.8957,0.8958,255700000.0
2009-11-02 02:50:00,0.8958,0.896,0.8958,0.89595,478099998.0
2009-11-02 02:51:00,0.89595,0.896,0.8957,0.8957,413200000.0
2009-11-02 02:52:00,0.8957,0.8957,0.89555,0.89555,397000000.0
2009-11-02 02:53:00,0.89555,0.89555,0.8955,0.89555,212400000.0
2009-11-02 02:54:00,0.89555,0.8956,0.89545,0.8955,318100000.0
2009-11-02 02:55:00,0.8955,0.8955,0.89535,0.8954,676800000.0
2009-11-02 02:56:00,0.89545,0.89555,0.8954,0.89545,256900000.0
2009-11-02 02:57:00,0.89545,0.8957,0.89545,0.89565,334800000.0
2009-11-02 02:58:00,0.89565,0.89565,0.8955,0.89555,361100000.0
2009-11-02 02:59:00,0.89555,0.89565,0.8955,0.8956,348400000.0
2009-11-02 03:00:00,0.8956,0.8956,0.8955,0.8955,362600001.0
2009-11-02 03:01:00,0.8955,0.89565,0.89545,0.89565,267600000.0
2009-11-02 03:02:00,0.89565,0.89595,0.89565,0.8959,350800000.0
2009-11-02 03:03:00,0.8959,0.89595,0.89585,0.89595,247500000.0
2009-11-02 03:04:00,0.89595,0.89605,0.89595,0.896,108200000.0
2009-11-02 03:05:00,0.896,0.896,0.89595,0.89595,69800000.0
2009-11-02 03:06:00,0.89595,0.896,0.89595,0.89595,275300000.0
2009-11-02 03:07:00,0.89595,0.896,0.89595,0.89595,363300000.0
2009-11-02 03:08:00,0.89595,0.89595,0.89595,0.89595,184600000.0
2009-11-02 03:09:00,0.89595,0.89595,0.8959,0.89595,69700000.0
2009-11-02 03:10:00,0.89595,0.896,0.89595,0.89595,121500000.0
2009-11-02 03:11:00,0.89595,0.89595,0.8959,0.89595,246900000.0
2009-11-02 03:12:00,0.89595,0.896,0.89595,0.89595,427100000.0
2009-11-02 03:13:00,0.89595,0.89595,0.89595,0.89595,257500000.0
2009-11-02 03:14:00,0.89595,0.89595,0.8958,0.8958,557300000.0
2009-11-02 03:15:00,0.8958,0.8959,0.89575,0.8959,502300000.0
2009-11-02 03:16:00,0.8959,0.89595,0.89585,0.89585,525100000.0
2009-11-02 03:17:00,0.89585,0.8959,0.8958,0.89585,384800000.0
2009-11-02 03:18:00,0.89585,0.89595,0.89585,0.8959,340700000.0
2009-11-02 03:19:00,0.89595,0.8961,0.89595,0.89605,314600000.0
2009-11-02 03:20:00,0.89605,0.8962,0.896,0.89615,372300000.0
2009-11-02 03:21:00,0.89615,0.8964,0.8961,0.8964,476900000.0
2009-11-02 03:22:00,0.8964,0.8964,0.8961,0.8962,382200000.0
2009-11-02 03:23:00,0.8962,0.8963,0.89615,0.89615,533800000.0
2009-11-02 03:24:00,0.89615,0.8962,0.89615,0.89615,424500000.0
2009-11-02 03:25:00,0.89615,0.89615,0.8961,0.8961,182400000.0
2009-11-02 03:26:00,0.89615,0.8962,0.8961,0.8962,429600000.0
2009-11-02 03:27:00,0.89615,0.8962,0.8961,0.8961,328500000.0
2009-11-02 03:28:00,0.8961,0.8963,0.8961,0.8962,483500000.0
2009-11-02 03:29:00,0.8962,0.89625,0.89615,0.8962,530700000.0
2009-11-02 03:30:00,0.89625,0.8963,0.89615,0.89625,518700000.0
2009-11-02 03:31:00,0.89625,0.8964,0.89625,0.89635,472799999.0
2009-11-02 03:32:00,0.8964,0.8964,0.8962,0.89635,317899998.0
2009-11-02 03:33:00,0.89635,0.89635,0.89625,0.8963,236200002.0
2009-11-02 03:34:00,0.89625,0.89635,0.89625,0.8963,462500001.0
2009-11-02 03:35:00,0.8963,0.89645,0.89615,0.89615,336400000.0
2009-11-02 03:36:00,0.89615,0.89625,0.89615,0.8962,254500000.0
2009-11-02 03:37:00,0.8962,0.89625,0.8962,0.89625,114600000.0
2009-11-02 03:38:00,0.89625,0.89635,0.89625,0.89625,156900000.0
2009-11-02 03:39:00,0.89625,0.89635,0.89625,0.89635,377100000.0
2009-11-02 03:40:00,0.8964,0.8965,0.8964,0.89645,233000000.0
2009-11-02 03:41:00,0.89645,0.8965,0.8964,0.8965,109900000.0
2009-11-02 03:42:00,0.8965,0.8965,0.8964,0.8964,263800000.0
2009-11-02 03:43:00,0.8964,0.8964,0.8962,0.89625,127200000.0
2009-11-02 03:44:00,0.89625,0.8964,0.8962,0.8962,175100000.0
2009-11-02 03:45:00,0.89625,0.89635,0.8962,0.8963,242300000.0
2009-11-02 03:46:00,0.8963,0.89635,0.89605,0.89605,515500000.0
2009-11-02 03:47:00,0.89605,0.8961,0.89595,0.89595,358100000.0
2009-11-02 03:48:00,0.89595,0.89605,0.89595,0.89605,252000000.0
2009-11-02 03:49:00,0.89605,0.89605,0.89595,0.89595,93700000.0
2009-11-02 03:50:00,0.896,0.89635,0.89595,0.8962,310200000.0
2009-11-02 03:51:00,0.89625,0.89635,0.89615,0.89635,82500000.0
2009-11-02 03:52:00,0.89635,0.8965,0.89635,0.8965,72300000.0
2009-11-02 03:53:00,0.8965,0.8965,0.89645,0.8965,9600000.0
2009-11-02 03:54:00,0.8965,0.8965,0.8964,0.89645,34400000.0
2009-11-02 03:55:00,0.8964,0.89645,0.89635,0.8964,24900000.0
2009-11-02 03:56:00,0.89645,0.89655,0.89645,0.89645,97900000.0
2009-11-02 03:57:00,0.89645,0.89645,0.8964,0.8964,132800000.0
2009-11-02 03:58:00,0.8964,0.8964,0.8964,0.8964,112800000.0
2009-11-02 03:59:00,0.8964,0.89645,0.8964,0.89645,110400000.0
2009-11-02 04:00:00,0.89645,0.89655,0.8964,0.89655,265400000.0
2009-11-02 04:01:00,0.89647,0.89647,0.8962,0.89639,62500000.0
2009-11-02 04:02:00,0.89646,0.89646,0.89621,0.8964,192600000.0
2009-11-02 04:03:00,0.8964,0.89645,0.8962,0.89641,195000000.0
2009-11-02 04:04:00,0.8965,0.8967,0.8965,0.8967,325600000.0
2009-11-02 04:05:00,0.8967,0.8967,0.89655,0.89665,212100000.0
2009-11-02 04:06:00,0.8966,0.89675,0.89655,0.89665,530900000.0
2009-11-02 04:07:00,0.89665,0.8967,0.89665,0.8967,173600000.0
2009-11-02 04:08:00,0.8967,0.8967,0.8966,0.8966,62200000.0
2009-11-02 04:09:00,0.89665,0.8967,0.8966,0.8967,246100000.0
2009-11-02 04:10:00,0.8967,0.89675,0.8966,0.89665,306400000.0
2009-11-02 04:11:00,0.8967,0.8967,0.89655,0.8966,146500000.0
2009-11-02 04:12:00,0.89655,0.8966,0.89655,0.8966,87300000.0
2009-11-02 04:13:00,0.89655,0.8967,0.89655,0.89665,455000000.0
2009-11-02 04:14:00,0.89665,0.89685,0.89665,0.89685,150100000.0
2009-11-02 04:15:00,0.89685,0.89715,0.89685,0.8971,154300000.0
2009-11-02 04:16:00,0.8971,0.8972,0.8971,0.8971,323400000.0
2009-11-02 04:17:00,0.8971,0.89725,0.89695,0.89695,158400000.0
2009-11-02 04:18:00,0.89695,0.89695,0.8969,0.8969,79600000.0
2009-11-02 04:19:00,0.8969,0.8969,0.89665,0.8967,122200000.0
2009-11-02 04:20:00,0.8967,0.8967,0.89665,0.89665,189600000.0
2009-11-02 04:21:00,0.89665,0.89665,0.8966,0.89665,187200000.0
2009-11-02 04:22:00,0.89665,0.8967,0.89665,0.89665,140600000.0
2009-11-02 04:23:00,0.89665,0.8968,0.8966,0.8967,166300000.0
2009-11-02 04:24:00,0.89665,0.89665,0.89655,0.89655,96900000.0
2009-11-02 04:25:00,0.8966,0.89665,0.8964,0.8964,150500000.0
2009-11-02 04:26:00,0.8965,0.8966,0.8964,0.8964,502400000.0
2009-11-02 04:27:00,0.8964,0.8965,0.89635,0.89635,421200000.0
2009-11-02 04:28:00,0.89635,0.89665,0.89635,0.89665,199800000.0
2009-11-02 04:29:00,0.89665,0.8967,0.89655,0.8967,405500000.0
2009-11-02 04:30:00,0.8967,0.8968,0.89665,0.8968,163900000.0
2009-11-02 04:31:00,0.8968,0.89695,0.8967,0.8967,288200000.0
2009-11-02 04:32:00,0.8967,0.8968,0.8967,0.89675,322200000.0
2009-11-02 04:33:00,0.8968,0.8968,0.8968,0.8968,27200000.0
2009-11-02 04:34:00,0.8968,0.897,0.8968,0.89685,328900000.0
2009-11-02 04:35:00,0.89685,0.89685,0.89655,0.8967,393600000.0
2009-11-02 04:36:00,0.8967,0.8967,0.89665,0.8967,240500000.0
2009-11-02 04:37:00,0.8967,0.89715,0.8967,0.89705,439800000.0
2009-11-02 04:38:00,0.897,0.89715,0.8969,0.89705,439200000.0
2009-11-02 04:39:00,0.89705,0.89715,0.897,0.8971,246600000.0
2009-11-02 04:40:00,0.8971,0.8971,0.89695,0.8971,363900000.0
2009-11-02 04:41:00,0.8971,0.8971,0.897,0.89705,210800000.0
2009-11-02 04:42:00,0.8971,0.8971,0.897,0.897,318000000.0
2009-11-02 04:43:00,0.897,0.8971,0.897,0.8971,185800000.0
2009-11-02 04:44:00,0.8971,0.89715,0.897,0.897,187000000.0
2009-11-02 04:45:00,0.897,0.8971,0.897,0.8971,144600000.0
2009-11-02 04:46:00,0.8971,0.8971,0.89705,0.89705,13000000.0
2009-11-02 04:47:00,0.89705,0.89705,0.89705,0.89705,76200000.0
2009-11-02 04:48:00,0.89705,0.89705,0.89695,0.89695,103000000.0
2009-11-02 04:49:00,0.897,0.897,0.89695,0.897,205600000.0
2009-11-02 04:50:00,0.897,0.8973,0.897,0.89725,74600000.0
2009-11-02 04:51:00,0.89725,0.8973,0.897,0.8972,133200000.0
2009-11-02 04:52:00,0.89725,0.89745,0.89725,0.8974,151200000.0
2009-11-02 04:53:00,0.8974,0.8974,0.89735,0.89735,76600000.0
2009-11-02 04:54:00,0.89735,0.8974,0.89735,0.89735,34000000.0
2009-11-02 04:55:00,0.89735,0.89735,0.89725,0.89725,137400000.0
2009-11-02 04:56:00,0.8973,0.8973,0.89725,0.89725,161000000.0
2009-11-02 04:57:00,0.89725,0.89725,0.8972,0.8972,84600000.0
2009-11-02 04:58:00,0.8972,0.89725,0.8972,0.8972,36800000.0
2009-11-02 04:59:00,0.8972,0.89725,0.8972,0.89725,35200000.0
2009-11-02 05:00:00,0.89725,0.89725,0.8972,0.89725,11400000.0
2009-11-02 05:01:00,0.8972,0.89725,0.8972,0.89725,17400000.0
2009-11-02 05:02:00,0.89725,0.89725,0.8972,0.89725,68000000.0
2009-11-02 05:03:00,0.8972,0.89725,0.8972,0.89725,72000000.0
2009-11-02 05:04:00,0.89725,0.89735,0.8972,0.8973,105200000.0
2009-11-02 05:05:00,0.89735,0.8974,0.89735,0.89735,59400000.0
2009-11-02 05:06:00,0.89735,0.8974,0.89725,0.89725,69600000.0
2009-11-02 05:07:00,0.8973,0.89735,0.8972,0.89725,121400000.0
2009-11-02 05:08:00,0.8973,0.8973,0.8972,0.8972,34200000.0
2009-11-02 05:09:00,0.89715,0.89715,0.8971,0.8971,42400000.0
2009-11-02 05:10:00,0.8971,0.89715,0.89685,0.89685,91200000.0
2009-11-02 05:11:00,0.8969,0.8969,0.8967,0.8968,281200000.0
2009-11-02 05:12:00,0.8968,0.8969,0.8968,0.8969,96800000.0
2009-11-02 05:13:00,0.8969,0.89695,0.89685,0.89695,216200000.0
2009-11-02 05:14:00,0.8969,0.897,0.8969,0.897,652000000.0
2009-11-02 05:15:00,0.89695,0.89705,0.89695,0.89705,89200000.0
2009-11-02 05:16:00,0.8971,0.8971,0.89695,0.89705,90200000.0
2009-11-02 05:17:00,0.89705,0.89725,0.89705,0.89725,204600000.0
2009-11-02 05:18:00,0.8972,0.8973,0.8972,0.89725,355000000.0
2009-11-02 05:19:00,0.89725,0.8973,0.8972,0.89725,229200000.0
2009-11-02 05:20:00,0.8973,0.8974,0.89725,0.8973,246000000.0
2009-11-02 05:21:00,0.89725,0.8973,0.89725,0.89725,76400000.0
2009-11-02 05:22:00,0.89735,0.89735,0.8972,0.8972,158000000.0
2009-11-02 05:23:00,0.8972,0.8973,0.89715,0.8972,281800000.0
2009-11-02 05:24:00,0.8972,0.89725,0.89715,0.8972,114800000.0
2009-11-02 05:25:00,0.8972,0.89725,0.89715,0.8972,69000000.0
2009-11-02 05:26:00,0.8972,0.8972,0.89715,0.89715,252600000.0
2009-11-02 05:27:00,0.8972,0.8972,0.89715,0.8972,84400000.0
2009-11-02 05:28:00,0.89725,0.8973,0.8972,0.89725,107200000.0
2009-11-02 05:29:00,0.89725,0.89725,0.89705,0.8971,154100000.0
2009-11-02 05:30:00,0.89705,0.8971,0.89695,0.89695,185000000.0
2009-11-02 05:31:00,0.89695,0.89725,0.89695,0.8972,275800000.0
2009-11-02 05:32:00,0.8972,0.89725,0.897,0.8971,95400000.0
2009-11-02 05:33:00,0.89705,0.8973,0.89705,0.89725,359700000.0
2009-11-02 05:34:00,0.89725,0.8973,0.8972,0.89725,130000000.0
2009-11-02 05:35:00,0.89725,0.8973,0.89725,0.89725,93000000.0
2009-11-02 05:36:00,0.89725,0.8973,0.89725,0.89725,301800000.0
2009-11-02 05:37:00,0.8973,0.8973,0.8972,0.8972,41200000.0
2009-11-02 05:38:00,0.89715,0.89715,0.89715,0.89715,26200000.0
2009-11-02 05:39:00,0.89715,0.89715,0.89715,0.89715,109200000.0
2009-11-02 05:40:00,0.89715,0.89715,0.8971,0.8971,31200000.0
2009-11-02 05:41:00,0.8971,0.8971,0.89685,0.89685,140500000.0
2009-11-02 05:42:00,0.89685,0.8969,0.8967,0.89685,400400000.0
2009-11-02 05:43:00,0.8969,0.8969,0.89635,0.89635,304100000.0
2009-11-02 05:44:00,0.89635,0.8964,0.89635,0.8964,107600000.0
2009-11-02 05:45:00,0.89635,0.8966,0.89635,0.89655,354800000.0
2009-11-02 05:46:00,0.89655,0.89655,0.8964,0.89645,285600000.0
2009-11-02 05:47:00,0.8965,0.89665,0.89645,0.89655,197200000.0
2009-11-02 05:48:00,0.89655,0.89655,0.89645,0.89645,177200000.0
2009-11-02 05:49:00,0.89645,0.89645,0.89645,0.89645,30000000.0
2009-11-02 05:50:00,0.8965,0.89665,0.8965,0.8966,202400000.0
2009-11-02 05:51:00,0.8966,0.8966,0.89645,0.8965,274000000.0
2009-11-02 05:52:00,0.8965,0.8965,0.89645,0.89645,67600000.0
2009-11-02 05:53:00,0.89645,0.8965,0.89645,0.8965,35200000.0
2009-11-02 05:54:00,0.89645,0.89655,0.89635,0.89635,353400000.0
2009-11-02 05:55:00,0.89635,0.8964,0.89635,0.89635,371000000.0
2009-11-02 05:56:00,0.89635,0.8964,0.89635,0.89635,172200000.0
2009-11-02 05:57:00,0.89635,0.8964,0.89635,0.89635,136000000.0
2009-11-02 05:58:00,0.89635,0.89645,0.89635,0.8964,291600000.0
2009-11-02 05:59:00,0.8964,0.89645,0.89635,0.8964,252300000.0
2009-11-02 06:00:00,0.8964,0.89645,0.896,0.896,183900000.0
2009-11-02 06:01:00,0.896,0.89635,0.896,0.89635,395600000.0
2009-11-02 06:02:00,0.89635,0.8964,0.8962,0.8962,296400000.0
2009-11-02 06:03:00,0.8962,0.8965,0.8962,0.89645,195600000.0
2009-11-02 06:04:00,0.89645,0.8965,0.8964,0.89645,102000000.0
2009-11-02 06:05:00,0.89645,0.89645,0.8964,0.89645,70400000.0
2009-11-02 06:06:00,0.89645,0.8965,0.8964,0.8964,108400000.0
2009-11-02 06:07:00,0.8964,0.89655,0.8964,0.8965,162800000.0
2009-11-02 06:08:00,0.8965,0.8966,0.89645,0.8966,160900000.0
2009-11-02 06:09:00,0.8966,0.89685,0.89655,0.89675,175300000.0
2009-11-02 06:10:00,0.8967,0.8968,0.8966,0.8966,185000000.0
2009-11-02 06:11:00,0.8966,0.8966,0.89625,0.8963,75100000.0
2009-11-02 06:12:00,0.8963,0.89665,0.89625,0.8966,155100000.0
2009-11-02 06:13:00,0.8966,0.89675,0.8966,0.89675,48400000.0
2009-11-02 06:14:00,0.89665,0.8967,0.89655,0.8967,69200000.0
2009-11-02 06:15:00,0.89665,0.8967,0.89655,0.89665,150000000.0
2009-11-02 06:16:00,0.89665,0.89675,0.89665,0.8967,40400000.0
2009-11-02 06:17:00,0.8967,0.8967,0.8967,0.8967,12000000.0
2009-11-02 06:18:00,0.8967,0.89675,0.8967,0.8967,23500000.0
2009-11-02 06:19:00,0.89675,0.89675,0.89665,0.89675,110000000.0
2009-11-02 06:20:00,0.8967,0.89675,0.89665,0.8967,114900000.0
2009-11-02 06:21:00,0.89675,0.89675,0.8967,0.8967,79000000.0
2009-11-02 06:22:00,0.89675,0.89675,0.89665,0.8967,53600000.0
2009-11-02 06:23:00,0.8967,0.89675,0.8967,0.8967,67800000.0
2009-11-02 06:24:00,0.8967,0.89675,0.8967,0.8967,105700000.0
2009-11-02 06:25:00,0.8967,0.89675,0.8967,0.8967,86500000.0
2009-11-02 06:26:00,0.89675,0.89685,0.89665,0.89665,312100000.0
2009-11-02 06:27:00,0.89665,0.89665,0.89665,0.89665,220000000.0
2009-11-02 06:28:00,0.89665,0.89675,0.89665,0.89665,523999999.0
2009-11-02 06:29:00,0.89665,0.89685,0.89665,0.89685,574800000.0
2009-11-02 06:30:00,0.89685,0.89685,0.8968,0.89685,383800000.0
2009-11-02 06:31:00,0.89685,0.89685,0.89685,0.89685,83200000.0
2009-11-02 06:32:00,0.8968,0.89685,0.89675,0.8968,101899999.0
2009-11-02 06:33:00,0.8968,0.8968,0.89665,0.8967,167799999.0
2009-11-02 06:34:00,0.89665,0.8968,0.89665,0.8968,520499999.0
2009-11-02 06:35:00,0.8968,0.89685,0.8967,0.89675,173700000.0
2009-11-02 06:36:00,0.89675,0.89675,0.89665,0.89675,638100000.0
2009-11-02 06:37:00,0.89675,0.8968,0.8967,0.89675,1048400009.0
2009-11-02 06:38:00,0.89675,0.8968,0.8967,0.8968,379400006.0
2009-11-02 06:39:00,0.8968,0.8968,0.8967,0.8968,176300002.0
2009-11-02 06:40:00,0.89685,0.8969,0.89675,0.89685,342900004.0
2009-11-02 06:41:00,0.89685,0.89685,0.8968,0.8968,240900002.0
2009-11-02 06:42:00,0.8968,0.89685,0.8968,0.8968,137700000.0
2009-11-02 06:43:00,0.8968,0.8968,0.89665,0.89675,907700001.0
2009-11-02 06:44:00,0.89675,0.89685,0.89675,0.8968,614400000.0
2009-11-02 06:45:00,0.89685,0.8969,0.89675,0.89685,892100001.0
2009-11-02 06:46:00,0.8968,0.89685,0.8967,0.8968,1029200000.0
2009-11-02 06:47:00,0.89685,0.89685,0.8967,0.8968,301799999.0
2009-11-02 06:48:00,0.89685,0.8969,0.8968,0.89685,352200000.0
2009-11-02 06:49:00,0.89685,0.89695,0.89685,0.89685,190400000.0
2009-11-02 06:50:00,0.89685,0.89695,0.89685,0.89695,569199998.0
2009-11-02 06:51:00,0.8969,0.89695,0.89685,0.89685,458499991.0
2009-11-02 06:52:00,0.8969,0.8969,0.8968,0.8968,208600001.0
2009-11-02 06:53:00,0.89685,0.89685,0.8967,0.89675,458799999.0
2009-11-02 06:54:00,0.89675,0.8969,0.8967,0.89685,463199999.0
2009-11-02 06:55:00,0.89715,0.89715,0.89705,0.8971,193600000.0
2009-11-02 06:56:00,0.89715,0.89725,0.89715,0.89725,109600000.0
2009-11-02 06:57:00,0.89725,0.89725,0.89715,0.89725,202200000.0
2009-11-02 06:58:00,0.89725,0.89725,0.8972,0.8972,401300000.0
2009-11-02 06:59:00,0.89725,0.89725,0.8972,0.89725,129600000.0
2009-11-02 07:00:00,0.89725,0.89725,0.89715,0.89715,210900000.0
2009-11-02 07:01:00,0.89715,0.89715,0.8967,0.8967,323000000.0
2009-11-02 07:02:00,0.89675,0.89675,0.89675,0.89675,72100000.0
2009-11-02 07:03:00,0.8967,0.8967,0.89655,0.89655,108600000.0
2009-11-02 07:04:00,0.89655,0.8968,0.89655,0.89675,399500004.0
2009-11-02 07:05:00,0.89675,0.8969,0.89675,0.89685,386500001.0
2009-11-02 07:06:00,0.89685,0.89685,0.89675,0.89685,349200001.0
2009-11-02 07:07:00,0.89685,0.89695,0.89685,0.89685,242899999.0
2009-11-02 07:08:00,0.89685,0.89685,0.8968,0.89685,331399999.0
2009-11-02 07:09:00,0.8968,0.89685,0.8968,0.89685,347200000.0
2009-11-02 07:10:00,0.89685,0.89695,0.89675,0.89675,620999999.0
2009-11-02 07:11:00,0.89675,0.8968,0.89675,0.8968,333500000.0
2009-11-02 07:12:00,0.8968,0.8968,0.89675,0.89675,59100000.0
2009-11-02 07:13:00,0.89675,0.89675,0.89675,0.89675,14400000.0
2009-11-02 07:14:00,0.89675,0.89675,0.8966,0.89665,125000000.0
2009-11-02 07:15:00,0.89665,0.89665,0.89665,0.89665,178600000.0
2009-11-02 07:16:00,0.89665,0.89665,0.8966,0.89665,98200000.0
2009-11-02 07:17:00,0.89665,0.89665,0.89665,0.89665,52200000.0
2009-11-02 07:18:00,0.89665,0.89665,0.89665,0.89665,57100000.0
2009-11-02 07:19:00,0.89665,0.8967,0.89665,0.8967,355999999.0
2009-11-02 07:20:00,0.8967,0.8967,0.8967,0.8967,19200000.0
2009-11-02 07:21:00,0.8967,0.897,0.8967,0.89695,279400000.0
2009-11-02 07:22:00,0.89695,0.897,0.8969,0.89695,353100000.0
2009-11-02 07:23:00,0.89695,0.89695,0.8969,0.89695,286900000.0
2009-11-02 07:24:00,0.89695,0.897,0.89695,0.897,177500000.0
2009-11-02 07:25:00,0.897,0.897,0.8969,0.89695,303000002.0
2009-11-02 07:26:00,0.89695,0.897,0.89695,0.89695,114700000.0
2009-11-02 07:27:00,0.89695,0.89695,0.8969,0.89695,119999999.0
2009-11-02 07:28:00,0.897,0.8971,0.8969,0.89705,187400000.0
2009-11-02 07:29:00,0.89705,0.89705,0.89695,0.89695,229100000.0
2009-11-02 07:30:00,0.89695,0.89695,0.89695,0.89695,11100000.0
2009-11-02 07:31:00,0.89695,0.89695,0.89695,0.89695,196000000.0
2009-11-02 07:32:00,0.89695,0.89695,0.89695,0.89695,110600000.0
2009-11-02 07:33:00,0.89695,0.89695,0.8967,0.8967,266300000.0
2009-11-02 07:34:00,0.8967,0.8967,0.89665,0.89665,349900000.0
2009-11-02 07:35:00,0.89665,0.89665,0.89665,0.89665,227400000.0
2009-11-02 07:36:00,0.89665,0.89675,0.89665,0.89665,216800001.0
2009-11-02 07:37:00,0.89665,0.8967,0.89665,0.89665,286000001.0
2009-11-02 07:38:00,0.89665,0.8967,0.89665,0.89665,394899998.0
2009-11-02 07:39:00,0.89665,0.8967,0.89665,0.89665,360299996.0
2009-11-02 07:40:00,0.89665,0.8967,0.89665,0.8967,124500000.0
2009-11-02 07:41:00,0.89665,0.8968,0.89665,0.8967,104600000.0
2009-11-02 07:42:00,0.89665,0.8967,0.89665,0.8967,84300000.0
2009-11-02 07:43:00,0.8967,0.8967,0.8967,0.8967,26700000.0
2009-11-02 07:44:00,0.8967,0.89675,0.8967,0.8967,63800000.0
2009-11-02 07:45:00,0.8967,0.89685,0.8967,0.89685,255200000.0
2009-11-02 07:46:00,0.89685,0.89735,0.89685,0.89715,659500001.0
2009-11-02 07:47:00,0.89715,0.8974,0.8971,0.8974,550100000.0
2009-11-02 07:48:00,0.8974,0.8974,0.8971,0.89715,540099998.0
2009-11-02 07:49:00,0.89715,0.89725,0.8971,0.8972,327800000.0
2009-11-02 07:50:00,0.8972,0.89735,0.8972,0.8973,202000000.0
2009-11-02 07:51:00,0.89725,0.89725,0.89715,0.8972,590100000.0
2009-11-02 07:52:00,0.8972,0.89735,0.8972,0.8973,229700000.0
2009-11-02 07:53:00,0.8973,0.89735,0.89725,0.8973,447900000.0
2009-11-02 07:54:00,0.8973,0.89735,0.8972,0.89725,745799999.0
2009-11-02 07:55:00,0.89725,0.89735,0.89725,0.8973,327800000.0
2009-11-02 07:56:00,0.8973,0.8974,0.8973,0.89735,397600000.0
2009-11-02 07:57:00,0.89735,0.89735,0.89735,0.89735,373400000.0
2009-11-02 07:58:00,0.89735,0.89735,0.8969,0.89695,379000001.0
2009-11-02 07:59:00,0.89695,0.89695,0.89685,0.89685,215400000.0
2009-11-02 08:00:00,0.89685,0.89685,0.89665,0.89675,201500000.0
2009-11-02 08:01:00,0.89675,0.89675,0.89655,0.89655,300900000.0
2009-11-02 08:02:00,0.89655,0.89655,0.8965,0.8965,231900000.0
2009-11-02 08:03:00,0.8965,0.89655,0.8965,0.8965,56700000.0
2009-11-02 08:04:00,0.8965,0.8965,0.89645,0.89645,20100000.0
2009-11-02 08:05:00,0.89645,0.8966,0.89645,0.89645,281200000.0
2009-11-02 08:06:00,0.89645,0.89655,0.8964,0.89655,270600002.0
2009-11-02 08:07:00,0.89655,0.89655,0.89655,0.89655,234699999.0
2009-11-02 08:08:00,0.89655,0.8966,0.89655,0.8966,183700000.0
2009-11-02 08:09:00,0.89655,0.89665,0.89655,0.89665,202800000.0
2009-11-02 08:10:00,0.89665,0.89665,0.89665,0.89665,149300000.0
2009-11-02 08:11:00,0.8967,0.89675,0.8967,0.8967,151800000.0
2009-11-02 08:12:00,0.8967,0.8967,0.8967,0.8967,27900000.0
2009-11-02 08:13:00,0.8967,0.8969,0.8967,0.89685,515299999.0
2009-11-02 08:14:00,0.8969,0.8972,0.89685,0.89715,736600003.0
2009-11-02 08:15:00,0.89715,0.89725,0.8971,0.89715,439500000.0
2009-11-02 08:16:00,0.89715,0.89725,0.8971,0.89715,332100001.0
2009-11-02 08:17:00,0.89715,0.89715,0.8969,0.8969,128200000.0
2009-11-02 08:18:00,0.89685,0.89685,0.8966,0.89665,918799996.0
2009-11-02 08:19:00,0.89665,0.89685,0.89665,0.8968,434100000.0
2009-11-02 08:20:00,0.8968,0.8968,0.8968,0.8968,358900000.0
2009-11-02 08:21:00,0.8968,0.8969,0.8968,0.8969,606200000.0
2009-11-02 08:22:00,0.8969,0.897,0.89685,0.89685,408799999.0
2009-11-02 08:23:00,0.89685,0.8969,0.89685,0.8969,159899999.0
2009-11-02 08:24:00,0.89685,0.89695,0.89685,0.8969,308399997.0
2009-11-02 08:25:00,0.8969,0.897,0.8968,0.8969,475200000.0
2009-11-02 08:26:00,0.89695,0.8973,0.89695,0.89725,475400000.0
2009-11-02 08:27:00,0.89725,0.89725,0.897,0.897,696200001.0
2009-11-02 08:28:00,0.897,0.89705,0.897,0.897,447900000.0
2009-11-02 08:29:00,0.897,0.89705,0.89695,0.897,242500000.0
2009-11-02 08:30:00,0.897,0.89725,0.897,0.89725,155500000.0
2009-11-02 08:31:00,0.89725,0.89725,0.8971,0.8971,266300000.0
2009-11-02 08:32:00,0.8971,0.89715,0.8971,0.89715,109000000.0
2009-11-02 08:33:00,0.89715,0.89715,0.89705,0.8971,317400000.0
2009-11-02 08:34:00,0.8971,0.89715,0.8971,0.89715,194900000.0
2009-11-02 08:35:00,0.8972,0.89725,0.897,0.89705,191700000.0
2009-11-02 08:36:00,0.89705,0.8972,0.897,0.89715,398100000.0
2009-11-02 08:37:00,0.89715,0.89715,0.89715,0.89715,170800000.0
2009-11-02 08:38:00,0.89715,0.89715,0.89705,0.89705,372700001.0
2009-11-02 08:39:00,0.89705,0.89705,0.89705,0.89705,168900000.0
2009-11-02 08:40:00,0.89705,0.89705,0.897,0.897,114100000.0
2009-11-02 08:41:00,0.897,0.89705,0.897,0.89705,358600000.0
2009-11-02 08:42:00,0.89705,0.89705,0.8969,0.8969,169800000.0
2009-11-02 08:43:00,0.89685,0.89695,0.89685,0.89695,52600000.0
2009-11-02 08:44:00,0.89695,0.89695,0.89695,0.89695,31100000.0
2009-11-02 08:45:00,0.89695,0.89695,0.89695,0.89695,13700000.0
2009-11-02 08:46:00,0.89695,0.89695,0.89695,0.89695,55800000.0
2009-11-02 08:47:00,0.89695,0.89695,0.89695,0.89695,64600000.0
2009-11-02 08:48:00,0.89695,0.89695,0.89695,0.89695,27600000.0
2009-11-02 08:49:00,0.89695,0.89695,0.89695,0.89695,16200000.0
2009-11-02 08:50:00,0.89695,0.89695,0.89695,0.89695,30600000.0
2009-11-02 08:51:00,0.89695,0.89695,0.89695,0.89695,264400000.0
2009-11-02 08:52:00,0.89695,0.897,0.89695,0.89695,256200000.0
2009-11-02 08:53:00,0.89695,0.897,0.89695,0.89695,394300000.0
2009-11-02 08:54:00,0.89695,0.89695,0.89675,0.89675,753300000.0
2009-11-02 08:55:00,0.89675,0.89675,0.89655,0.89655,563200000.0
2009-11-02 08:56:00,0.89655,0.8966,0.8965,0.89655,347200000.0
2009-11-02 08:57:00,0.89655,0.8966,0.8965,0.89655,397500000.0
2009-11-02 08:58:00,0.89655,0.8966,0.89655,0.89655,383000000.0
2009-11-02 08:59:00,0.89655,0.89665,0.8963,0.89635,484300000.0
2009-11-02 09:00:00,0.89635,0.8964,0.8963,0.89635,301200001.0
2009-11-02 09:01:00,0.89635,0.89735,0.89635,0.89735,625100000.0
2009-11-02 09:02:00,0.89735,0.8974,0.89725,0.89725,346000000.0
2009-11-02 09:03:00,0.89725,0.8974,0.89725,0.8974,288800000.0
2009-11-02 09:04:00,0.8974,0.89815,0.8974,0.8981,750200000.0
2009-11-02 09:05:00,0.8981,0.8981,0.8977,0.8978,337800000.0
2009-11-02 09:06:00,0.8978,0.898,0.89775,0.8979,575799999.0
2009-11-02 09:07:00,0.8979,0.8979,0.89765,0.89765,489399999.0
2009-11-02 09:08:00,0.89765,0.89765,0.8975,0.8976,527200000.0
2009-11-02 09:09:00,0.89755,0.89755,0.8972,0.89725,389299998.0
2009-11-02 09:10:00,0.89725,0.8977,0.8972,0.8977,519399999.0
2009-11-02 09:11:00,0.8977,0.89815,0.89765,0.8981,670099999.0
2009-11-02 09:12:00,0.8981,0.89875,0.89805,0.89845,761199999.0
2009-11-02 09:13:00,0.89845,0.89885,0.89845,0.89885,657100001.0
2009-11-02 09:14:00,0.8989,0.8991,0.89875,0.89875,592000001.0
2009-11-02 09:15:00,0.89875,0.89875,0.89825,0.8986,715999999.0
2009-11-02 09:16:00,0.8986,0.8988,0.89855,0.89865,586900000.0
2009-11-02 09:17:00,0.89865,0.89865,0.89845,0.8985,881700000.0
2009-11-02 09:18:00,0.8985,0.8985,0.89825,0.89825,351000000.0
2009-11-02 09:19:00,0.89825,0.8983,0.8979,0.898,469500002.0
2009-11-02 09:20:00,0.898,0.89805,0.89785,0.8979,545000001.0
2009-11-02 09:21:00,0.898,0.89805,0.8979,0.8979,374000000.0
2009-11-02 09:22:00,0.8979,0.89795,0.89755,0.89755,461500000.0
2009-11-02 09:23:00,0.8976,0.8976,0.89725,0.89735,483100002.0
2009-11-02 09:24:00,0.89735,0.89755,0.89735,0.89755,329600000.0
2009-11-02 09:25:00,0.89755,0.8977,0.89755,0.89765,405100000.0
2009-11-02 09:26:00,0.89765,0.89795,0.89765,0.89775,386700000.0
2009-11-02 09:27:00,0.89775,0.89785,0.89775,0.89785,504200000.0
2009-11-02 09:28:00,0.89785,0.8979,0.89785,0.89785,333499999.0
2009-11-02 09:29:00,0.89785,0.89785,0.8978,0.89785,522000000.0
2009-11-02 09:30:00,0.89785,0.89805,0.89785,0.898,516400000.0
2009-11-02 09:31:00,0.898,0.89815,0.8978,0.8978,865600000.0
2009-11-02 09:32:00,0.8978,0.8978,0.89765,0.89765,390900000.0
2009-11-02 09:33:00,0.89765,0.8977,0.8975,0.8976,407700001.0
2009-11-02 09:34:00,0.8976,0.8977,0.8976,0.89765,223899999.0
2009-11-02 09:35:00,0.89765,0.89765,0.8976,0.89765,51100000.0
2009-11-02 09:36:00,0.89765,0.8977,0.89765,0.89765,302300002.0
2009-11-02 09:37:00,0.89765,0.8977,0.8976,0.89765,101600000.0
2009-11-02 09:38:00,0.89765,0.8978,0.89765,0.8978,318699999.0
2009-11-02 09:39:00,0.8978,0.89785,0.89775,0.89785,356100001.0
2009-11-02 09:40:00,0.89785,0.89785,0.8978,0.8978,182700000.0
2009-11-02 09:41:00,0.8978,0.8979,0.8977,0.8979,523300000.0
2009-11-02 09:42:00,0.8979,0.8981,0.8979,0.89795,681000000.0
2009-11-02 09:43:00,0.89795,0.8984,0.89795,0.8984,594900004.0
2009-11-02 09:44:00,0.8984,0.8987,0.8984,0.8984,537499998.0
2009-11-02 09:45:00,0.8984,0.8984,0.89815,0.89815,439300000.0
2009-11-02 09:46:00,0.89815,0.8982,0.89815,0.89815,266500000.0
2009-11-02 09:47:00,0.89815,0.8982,0.8979,0.898,533599998.0
2009-11-02 09:48:00,0.898,0.898,0.89775,0.89785,407900001.0
2009-11-02 09:49:00,0.89785,0.89795,0.89785,0.89795,420600000.0
2009-11-02 09:50:00,0.89795,0.89795,0.89785,0.89795,359300000.0
2009-11-02 09:51:00,0.89795,0.8983,0.8979,0.8981,853100000.0
2009-11-02 09:52:00,0.8981,0.89825,0.89805,0.89825,587100002.0
2009-11-02 09:53:00,0.8982,0.89825,0.89815,0.89825,452000000.0
2009-11-02 09:54:00,0.89825,0.89825,0.89815,0.8982,637800000.0
2009-11-02 09:55:00,0.8982,0.89825,0.8981,0.8981,470799999.0
2009-11-02 09:56:00,0.8981,0.8982,0.89805,0.89815,758300003.0
2009-11-02 09:57:00,0.8982,0.89825,0.89795,0.89795,960000000.0
2009-11-02 09:58:00,0.89795,0.898,0.89785,0.898,401100000.0
2009-11-02 09:59:00,0.898,0.8982,0.8978,0.8981,335700000.0
2009-11-02 10:00:00,0.89815,0.89855,0.8981,0.8981,658799999.0
2009-11-02 10:01:00,0.8981,0.89855,0.898,0.8983,1239999996.0
2009-11-02 10:02:00,0.8983,0.89855,0.89825,0.8984,813000000.0
2009-11-02 10:03:00,0.8984,0.89845,0.89825,0.8983,934399999.0
2009-11-02 10:04:00,0.8983,0.89855,0.89825,0.89855,726500002.0
2009-11-02 10:05:00,0.89855,0.8987,0.8984,0.89865,1109499998.0
2009-11-02 10:06:00,0.89865,0.89955,0.89845,0.8995,1034900003.0
2009-11-02 10:07:00,0.8994,0.90085,0.89925,0.90085,1201999995.0
2009-11-02 10:08:00,0.90085,0.9015,0.9008,0.90135,1034100000.0
2009-11-02 10:09:00,0.90135,0.90155,0.90115,0.90155,1343499998.0
2009-11-02 10:10:00,0.90155,0.9017,0.90145,0.90155,958600000.0
2009-11-02 10:11:00,0.90155,0.90155,0.90125,0.9014,1611299999.0
2009-11-02 10:12:00,0.9014,0.9023,0.9014,0.902,962599998.0
2009-11-02 10:13:00,0.902,0.90215,0.9019,0.90205,1296300001.0
2009-11-02 10:14:00,0.9021,0.90215,0.90145,0.90185,1301200002.0
2009-11-02 10:15:00,0.90185,0.90205,0.90175,0.90185,1366599999.0
2009-11-02 10:16:00,0.90185,0.90205,0.90185,0.902,1281399999.0
2009-11-02 10:17:00,0.902,0.9021,0.9018,0.9018,1110699999.0
2009-11-02 10:18:00,0.9018,0.90185,0.90155,0.90155,670700001.0
2009-11-02 10:19:00,0.90155,0.90165,0.9015,0.90155,652299999.0
2009-11-02 10:20:00,0.90155,0.9016,0.90115,0.9012,1157000007.0
2009-11-02 10:21:00,0.9012,0.9013,0.9005,0.90105,1367499997.0
2009-11-02 10:22:00,0.90105,0.90155,0.90105,0.90145,742300000.0
2009-11-02 10:23:00,0.90145,0.90145,0.90125,0.90125,653599999.0
2009-11-02 10:24:00,0.9013,0.9014,0.90125,0.9013,545900000.0
2009-11-02 10:25:00,0.90135,0.90135,0.901,0.9012,1048700002.0
2009-11-02 10:26:00,0.9012,0.9015,0.9012,0.90145,727700003.0
2009-11-02 10:27:00,0.90145,0.90175,0.90145,0.90175,369800001.0
2009-11-02 10:28:00,0.90175,0.9018,0.90155,0.90155,424900000.0
2009-11-02 10:29:00,0.90155,0.90165,0.9014,0.9015,804799997.0
2009-11-02 10:30:00,0.9015,0.90155,0.90145,0.90155,707299999.0
2009-11-02 10:31:00,0.90155,0.90185,0.90155,0.90185,688299999.0
2009-11-02 10:32:00,0.90185,0.90225,0.90175,0.902,1209200001.0
2009-11-02 10:33:00,0.90195,0.90205,0.9019,0.90205,751699998.0
2009-11-02 10:34:00,0.90205,0.90205,0.90175,0.90175,932900000.0
2009-11-02 10:35:00,0.90175,0.90185,0.9017,0.90185,718700000.0
2009-11-02 10:36:00,0.90185,0.90215,0.90185,0.90215,732800000.0
2009-11-02 10:37:00,0.90215,0.90215,0.90195,0.9021,761300000.0
2009-11-02 10:38:00,0.9021,0.90215,0.90175,0.9018,608300000.0
2009-11-02 10:39:00,0.9018,0.90195,0.90175,0.9018,1035500005.0
2009-11-02 10:40:00,0.90185,0.9019,0.90185,0.90185,344100000.0
2009-11-02 10:41:00,0.90185,0.90195,0.9018,0.9018,992700003.0
2009-11-02 10:42:00,0.9018,0.90185,0.9014,0.90185,561000002.0
2009-11-02 10:43:00,0.90185,0.9019,0.9018,0.9019,641200000.0
2009-11-02 10:44:00,0.9019,0.90205,0.9019,0.902,842900000.0
2009-11-02 10:45:00,0.902,0.9021,0.9019,0.9021,627899999.0
2009-11-02 10:46:00,0.9021,0.9021,0.9019,0.90205,885099996.0
2009-11-02 10:47:00,0.90205,0.90205,0.90195,0.90195,434899998.0
2009-11-02 10:48:00,0.90195,0.90195,0.90175,0.90185,586800001.0
2009-11-02 10:49:00,0.90185,0.90185,0.90165,0.90175,1076500002.0
2009-11-02 10:50:00,0.90175,0.90195,0.90175,0.90185,1124399993.0
2009-11-02 10:51:00,0.90185,0.90195,0.90175,0.90175,701200001.0
2009-11-02 10:52:00,0.90175,0.9019,0.90175,0.90185,970099999.0
2009-11-02 10:53:00,0.90185,0.90185,0.90155,0.9016,664100002.0
2009-11-02 10:54:00,0.9016,0.9017,0.9016,0.90165,793300000.0
2009-11-02 10:55:00,0.90165,0.9017,0.9015,0.90155,726899996.0
2009-11-02 10:56:00,0.90155,0.9016,0.90145,0.90145,694699998.0
2009-11-02 10:57:00,0.90145,0.9015,0.90135,0.90135,305300000.0
2009-11-02 10:58:00,0.90135,0.90155,0.9013,0.9015,645700000.0
2009-11-02 10:59:00,0.9015,0.90195,0.90145,0.90185,1004900000.0
2009-11-02 11:00:00,0.90185,0.9021,0.9017,0.9019,1189100000.0
2009-11-02 11:01:00,0.9019,0.90195,0.90145,0.9017,772700001.0
2009-11-02 11:02:00,0.90175,0.9021,0.90165,0.90205,1179900000.0
2009-11-02 11:03:00,0.90205,0.90205,0.90185,0.9019,937999998.0
2009-11-02 11:04:00,0.9019,0.90255,0.9019,0.90255,900300002.0
2009-11-02 11:05:00,0.90255,0.9026,0.9024,0.9025,542600001.0
2009-11-02 11:06:00,0.9025,0.90255,0.9024,0.9025,792600002.0
2009-11-02 11:07:00,0.9025,0.90255,0.90245,0.9025,639899995.0
2009-11-02 11:08:00,0.90255,0.90265,0.90255,0.9026,396600000.0
2009-11-02 11:09:00,0.9026,0.90275,0.9026,0.9027,625100002.0
2009-11-02 11:10:00,0.9027,0.90285,0.9026,0.9027,869899998.0
2009-11-02 11:11:00,0.9027,0.9028,0.9027,0.90275,984999999.0
2009-11-02 11:12:00,0.90275,0.90275,0.9024,0.9024,936000000.0
2009-11-02 11:13:00,0.90245,0.90255,0.90235,0.90255,629099999.0
2009-11-02 11:14:00,0.90255,0.9029,0.9025,0.90275,522999999.0
2009-11-02 11:15:00,0.90275,0.90285,0.9027,0.9027,468700000.0
2009-11-02 11:16:00,0.90275,0.90315,0.90275,0.90315,710600001.0
2009-11-02 11:17:00,0.90305,0.90315,0.9028,0.9028,672400002.0
2009-11-02 11:18:00,0.9028,0.9032,0.90275,0.903,843700000.0
2009-11-02 11:19:00,0.903,0.903,0.9028,0.90295,1044199998.0
2009-11-02 11:20:00,0.90295,0.903,0.9025,0.90255,842399999.0
2009-11-02 11:21:00,0.90255,0.90285,0.90245,0.90275,841099996.0
2009-11-02 11:22:00,0.90275,0.9028,0.90265,0.90265,923499998.0
2009-11-02 11:23:00,0.90265,0.90295,0.90265,0.90295,520399999.0
2009-11-02 11:24:00,0.90295,0.9031,0.9029,0.903,540600001.0
2009-11-02 11:25:00,0.903,0.90305,0.9029,0.9029,872899999.0
2009-11-02 11:26:00,0.90295,0.90295,0.9028,0.90285,452000003.0
2009-11-02 11:27:00,0.90285,0.903,0.90275,0.903,542699999.0
2009-11-02 11:28:00,0.903,0.903,0.9001,0.9013,838500000.0
2009-11-02 11:29:00,0.90135,0.90155,0.90075,0.9009,887500001.0
2009-11-02 11:30:00,0.9009,0.9013,0.90085,0.9012,735200000.0
2009-11-02 11:31:00,0.9012,0.90185,0.9012,0.9017,1260400006.0
2009-11-02 11:32:00,0.90175,0.9021,0.9017,0.902,1240500002.0
2009-11-02 11:33:00,0.902,0.902,0.90125,0.90125,1030800000.0
2009-11-02 11:34:00,0.90125,0.90145,0.90115,0.90135,1209799996.0
2009-11-02 11:35:00,0.9013,0.90145,0.90125,0.90135,487399998.0
2009-11-02 11:36:00,0.90135,0.90155,0.90135,0.9015,1104699999.0
2009-11-02 11:37:00,0.9015,0.90155,0.90105,0.90105,1067999999.0
2009-11-02 11:38:00,0.90105,0.90155,0.90105,0.90155,1242499999.0
2009-11-02 11:39:00,0.90155,0.9017,0.9015,0.9016,1351800001.0
2009-11-02 11:40:00,0.9016,0.90175,0.90145,0.90145,827200000.0
2009-11-02 11:41:00,0.90145,0.9015,0.90055,0.90055,659800002.0
2009-11-02 11:42:00,0.90055,0.90095,0.90055,0.90085,1004700000.0
2009-11-02 11:43:00,0.9008,0.901,0.9006,0.9009,638499997.0
2009-11-02 11:44:00,0.90095,0.90115,0.90095,0.9011,850400000.0
2009-11-02 11:45:00,0.9011,0.9016,0.90105,0.90135,753999999.0
2009-11-02 11:46:00,0.90135,0.9014,0.9012,0.9012,563399998.0
2009-11-02 11:47:00,0.9012,0.9012,0.901,0.9011,586199999.0
2009-11-02 11:48:00,0.9011,0.90185,0.9011,0.9018,554400000.0
2009-11-02 11:49:00,0.9018,0.9018,0.90155,0.90155,677100000.0
2009-11-02 11:50:00,0.90155,0.90155,0.9013,0.9013,472900000.0
2009-11-02 11:51:00,0.90125,0.90135,0.90105,0.9011,319600000.0
2009-11-02 11:52:00,0.9011,0.9011,0.9008,0.901,748299997.0
2009-11-02 11:53:00,0.901,0.901,0.9006,0.9006,452000000.0
2009-11-02 11:54:00,0.9006,0.90095,0.9005,0.90085,697200000.0
2009-11-02 11:55:00,0.90085,0.90085,0.9008,0.90085,112000000.0
2009-11-02 11:56:00,0.90085,0.901,0.90085,0.90095,517000000.0
2009-11-02 11:57:00,0.90095,0.901,0.90085,0.9009,573599999.0
2009-11-02 11:58:00,0.90085,0.9011,0.9008,0.901,727300004.0
2009-11-02 11:59:00,0.901,0.901,0.90075,0.90075,562800001.0
2009-11-02 12:00:00,0.90075,0.9009,0.90065,0.90085,664299998.0
2009-11-02 12:01:00,0.90085,0.90085,0.8996,0.89975,928900001.0
2009-11-02 12:02:00,0.89975,0.89975,0.89895,0.89915,1213799999.0
2009-11-02 12:03:00,0.8992,0.8995,0.8992,0.8995,922399996.0
2009-11-02 12:04:00,0.89955,0.89965,0.8995,0.8995,809099998.0
2009-11-02 12:05:00,0.8995,0.89965,0.89945,0.89965,862000001.0
2009-11-02 12:06:00,0.8996,0.89995,0.8996,0.89995,640100000.0
2009-11-02 12:07:00,0.89995,0.89995,0.89975,0.89985,451300001.0
2009-11-02 12:08:00,0.89985,0.89985,0.89975,0.8998,703000001.0
2009-11-02 12:09:00,0.8998,0.9,0.89975,0.89995,1100900004.0
2009-11-02 12:10:00,0.89995,0.90005,0.89985,0.8999,564900000.0
2009-11-02 12:11:00,0.8999,0.9001,0.89985,0.9001,654799999.0
2009-11-02 12:12:00,0.90005,0.90005,0.8998,0.89995,866400000.0
2009-11-02 12:13:00,0.89995,0.89995,0.89975,0.89985,646299999.0
2009-11-02 12:14:00,0.89985,0.89995,0.89985,0.89995,578100002.0
2009-11-02 12:15:00,0.89995,0.90005,0.89995,0.9,313500001.0
2009-11-02 12:16:00,0.9,0.90005,0.89995,0.89995,442399999.0
2009-11-02 12:17:00,0.89995,0.9001,0.89995,0.9,265700000.0
2009-11-02 12:18:00,0.9,0.9,0.89995,0.89995,84800000.0
2009-11-02 12:19:00,0.89995,0.9001,0.89995,0.9,512100001.0
2009-11-02 12:20:00,0.9,0.90055,0.9,0.90045,817500001.0
2009-11-02 12:21:00,0.90045,0.90055,0.9004,0.90055,886300002.0
2009-11-02 12:22:00,0.9005,0.9006,0.9002,0.9003,729300002.0
2009-11-02 12:23:00,0.9003,0.9005,0.9003,0.9005,439400000.0
2009-11-02 12:24:00,0.90045,0.90045,0.90035,0.90045,425600000.0
2009-11-02 12:25:00,0.9004,0.90085,0.9004,0.9007,863500000.0
2009-11-02 12:26:00,0.90065,0.90065,0.9005,0.9006,305800000.0
2009-11-02 12:27:00,0.9006,0.9006,0.90045,0.9005,368900000.0
2009-11-02 12:28:00,0.9005,0.9005,0.9004,0.9005,151599999.0
2009-11-02 12:29:00,0.9005,0.90075,0.9005,0.90075,257600000.0
2009-11-02 12:30:00,0.9008,0.9008,0.9007,0.90075,216800000.0
2009-11-02 12:31:00,0.90075,0.9008,0.9006,0.9007,114200000.0
2009-11-02 12:32:00,0.9007,0.901,0.9007,0.9008,411600000.0
2009-11-02 12:33:00,0.9008,0.90115,0.9008,0.9011,622200004.0
2009-11-02 12:34:00,0.9011,0.90135,0.90105,0.90135,904300000.0
2009-11-02 12:35:00,0.90135,0.9014,0.90105,0.9012,587600001.0
2009-11-02 12:36:00,0.90115,0.9012,0.90095,0.9012,608600001.0
2009-11-02 12:37:00,0.90125,0.90135,0.90105,0.9013,732000002.0
2009-11-02 12:38:00,0.90125,0.90155,0.9012,0.90145,639599999.0
2009-11-02 12:39:00,0.9013,0.90135,0.9012,0.9012,370400000.0
2009-11-02 12:40:00,0.9012,0.9012,0.9011,0.90115,332700000.0
2009-11-02 12:41:00,0.90115,0.9012,0.90105,0.90105,220800000.0
2009-11-02 12:42:00,0.90105,0.90105,0.9006,0.90065,364400000.0
2009-11-02 12:43:00,0.90065,0.90095,0.9006,0.90095,660299999.0
2009-11-02 12:44:00,0.90095,0.901,0.9009,0.90095,135600000.0
2009-11-02 12:45:00,0.90095,0.901,0.9009,0.901,228500001.0
2009-11-02 12:46:00,0.901,0.9011,0.901,0.90105,181300000.0
2009-11-02 12:47:00,0.90105,0.90135,0.90105,0.90135,217300001.0
2009-11-02 12:48:00,0.90135,0.90175,0.90135,0.9017,279100000.0
2009-11-02 12:49:00,0.9017,0.9017,0.9015,0.90165,199500000.0
2009-11-02 12:50:00,0.9016,0.90185,0.90155,0.9017,588899998.0
2009-11-02 12:51:00,0.90165,0.90175,0.9015,0.9015,382000000.0
2009-11-02 12:52:00,0.9015,0.9015,0.90135,0.90135,496900000.0
2009-11-02 12:53:00,0.9014,0.9014,0.90135,0.9014,229299999.0
2009-11-02 12:54:00,0.90135,0.90135,0.90125,0.90135,340900001.0
2009-11-02 12:55:00,0.9013,0.90135,0.90125,0.90135,264099999.0
2009-11-02 12:56:00,0.90135,0.9018,0.90135,0.9018,595399999.0
2009-11-02 12:57:00,0.90185,0.90185,0.9017,0.9017,268600001.0
2009-11-02 12:58:00,0.9017,0.9019,0.90155,0.9019,709300002.0
2009-11-02 12:59:00,0.9019,0.9019,0.9018,0.9018,234700000.0
2009-11-02 13:00:00,0.9018,0.90185,0.9018,0.90185,362700001.0
2009-11-02 13:01:00,0.90185,0.9019,0.90185,0.9019,164000000.0
2009-11-02 13:02:00,0.90185,0.9019,0.9018,0.9019,539100000.0
2009-11-02 13:03:00,0.9019,0.90195,0.9018,0.9019,467500000.0
2009-11-02 13:04:00,0.9019,0.90195,0.90185,0.90195,281700000.0
2009-11-02 13:05:00,0.90195,0.9024,0.90195,0.9024,972199998.0
2009-11-02 13:06:00,0.9024,0.9024,0.9023,0.9024,404500001.0
2009-11-02 13:07:00,0.9024,0.9024,0.9022,0.9023,604800000.0
2009-11-02 13:08:00,0.9023,0.9026,0.9023,0.9026,639299999.0
2009-11-02 13:09:00,0.9026,0.90265,0.9025,0.90255,644900000.0
2009-11-02 13:10:00,0.90255,0.90295,0.9025,0.90295,515400000.0
2009-11-02 13:11:00,0.90295,0.90315,0.9028,0.90285,749400000.0
2009-11-02 13:12:00,0.90285,0.90305,0.90265,0.90295,727000000.0
2009-11-02 13:13:00,0.90295,0.90295,0.90265,0.90265,526100000.0
2009-11-02 13:14:00,0.90265,0.9027,0.9026,0.9026,236400000.0
2009-11-02 13:15:00,0.9026,0.9026,0.9025,0.9025,474900000.0
2009-11-02 13:16:00,0.9025,0.9028,0.9025,0.9027,777000001.0
2009-11-02 13:17:00,0.90265,0.9027,0.90215,0.90215,389200000.0
2009-11-02 13:18:00,0.90215,0.9023,0.90215,0.90215,551500000.0
2009-11-02 13:19:00,0.90215,0.90225,0.9021,0.9022,432300000.0
2009-11-02 13:20:00,0.9022,0.9022,0.90205,0.90215,481700001.0
2009-11-02 13:21:00,0.90215,0.9022,0.90215,0.9022,389200001.0
2009-11-02 13:22:00,0.9022,0.9022,0.90215,0.90215,113400000.0
2009-11-02 13:23:00,0.90215,0.90215,0.90215,0.90215,287200000.0
2009-11-02 13:24:00,0.9021,0.9021,0.9018,0.9018,315399999.0
2009-11-02 13:25:00,0.9018,0.902,0.9018,0.9018,467199999.0
2009-11-02 13:26:00,0.90175,0.9021,0.9016,0.90205,1130799997.0
2009-11-02 13:27:00,0.902,0.902,0.90175,0.90185,401900002.0
2009-11-02 13:28:00,0.90185,0.9021,0.9018,0.9021,475099999.0
2009-11-02 13:29:00,0.90215,0.90245,0.90215,0.9022,519900001.0
2009-11-02 13:30:00,0.9022,0.90225,0.9021,0.90225,639700000.0
2009-11-02 13:31:00,0.90225,0.9027,0.90225,0.90255,586299999.0
2009-11-02 13:32:00,0.90255,0.90285,0.90255,0.9028,697400003.0
2009-11-02 13:33:00,0.9028,0.9029,0.90275,0.9028,539899999.0
2009-11-02 13:34:00,0.9028,0.90285,0.9026,0.90265,889400000.0
2009-11-02 13:35:00,0.90265,0.90275,0.90265,0.90275,622600000.0
2009-11-02 13:36:00,0.90275,0.9028,0.9027,0.9028,344000000.0
2009-11-02 13:37:00,0.90275,0.90285,0.9027,0.9028,142700000.0
2009-11-02 13:38:00,0.9028,0.9028,0.9028,0.9028,172200000.0
2009-11-02 13:39:00,0.9028,0.9028,0.90275,0.9028,272599999.0
2009-11-02 13:40:00,0.9028,0.90295,0.90275,0.90285,413400000.0
2009-11-02 13:41:00,0.90285,0.9029,0.9026,0.9027,554600000.0
2009-11-02 13:42:00,0.9027,0.9029,0.9027,0.9029,801100002.0
2009-11-02 13:43:00,0.9029,0.9029,0.90275,0.9029,576799999.0
2009-11-02 13:44:00,0.9029,0.9032,0.9029,0.90315,463700000.0
2009-11-02 13:45:00,0.90315,0.9036,0.90315,0.90345,747500000.0
2009-11-02 13:46:00,0.90345,0.9036,0.90345,0.90355,336299999.0
2009-11-02 13:47:00,0.90355,0.90355,0.9033,0.9035,683700001.0
2009-11-02 13:48:00,0.9035,0.9037,0.9035,0.90355,546000000.0
2009-11-02 13:49:00,0.9035,0.90355,0.90335,0.9034,289800000.0
2009-11-02 13:50:00,0.9034,0.9034,0.90335,0.9034,178100000.0
2009-11-02 13:51:00,0.9034,0.90355,0.9034,0.9035,355099999.0
2009-11-02 13:52:00,0.9035,0.9036,0.90345,0.9035,504600000.0
2009-11-02 13:53:00,0.9035,0.90365,0.9035,0.9036,521300000.0
2009-11-02 13:54:00,0.9036,0.90365,0.9036,0.9036,618900001.0
2009-11-02 13:55:00,0.9036,0.9036,0.9035,0.90355,211100000.0
2009-11-02 13:56:00,0.90355,0.90355,0.9035,0.90355,157300000.0
2009-11-02 13:57:00,0.9035,0.90355,0.90345,0.9035,173000000.0
2009-11-02 13:58:00,0.9035,0.90355,0.9034,0.90345,361700001.0
2009-11-02 13:59:00,0.90345,0.9036,0.90335,0.9036,899100002.0
2009-11-02 14:00:00,0.9036,0.90365,0.90325,0.9033,564500000.0
2009-11-02 14:01:00,0.9033,0.9035,0.90325,0.9035,519500000.0
2009-11-02 14:02:00,0.9035,0.90365,0.9031,0.90325,937799999.0
2009-11-02 14:03:00,0.90325,0.9033,0.9032,0.9033,192900000.0
2009-11-02 14:04:00,0.9033,0.9033,0.903,0.903,472600000.0
2009-11-02 14:05:00,0.90295,0.90305,0.9029,0.90295,514700000.0
2009-11-02 14:06:00,0.90295,0.9032,0.90285,0.90285,670800001.0
2009-11-02 14:07:00,0.90285,0.90295,0.9027,0.9027,768300003.0
2009-11-02 14:08:00,0.9027,0.90305,0.9027,0.90305,586800001.0
2009-11-02 14:09:00,0.90295,0.9031,0.9028,0.903,350499998.0
2009-11-02 14:10:00,0.903,0.90335,0.9029,0.90335,701300003.0
2009-11-02 14:11:00,0.90335,0.90335,0.903,0.9033,303200001.0
2009-11-02 14:12:00,0.9033,0.9034,0.90325,0.9034,172800000.0
2009-11-02 14:13:00,0.9034,0.9034,0.9033,0.9033,126800000.0
2009-11-02 14:14:00,0.9033,0.9033,0.903,0.903,274000000.0
2009-11-02 14:15:00,0.90305,0.90325,0.90305,0.9032,664600001.0
2009-11-02 14:16:00,0.9032,0.9034,0.9031,0.9034,627700001.0
2009-11-02 14:17:00,0.9034,0.9037,0.9034,0.90355,1155900000.0
2009-11-02 14:18:00,0.90355,0.9036,0.90345,0.9035,600700000.0
2009-11-02 14:19:00,0.9035,0.90355,0.90345,0.9035,849500000.0
2009-11-02 14:20:00,0.9035,0.9035,0.9033,0.9033,429700000.0
2009-11-02 14:21:00,0.9033,0.90355,0.9033,0.90355,488500000.0
2009-11-02 14:22:00,0.9035,0.90355,0.90345,0.90355,471300001.0
2009-11-02 14:23:00,0.9036,0.90365,0.90345,0.9036,296699999.0
2009-11-02 14:24:00,0.9036,0.9036,0.90315,0.90325,558400000.0
2009-11-02 14:25:00,0.90325,0.90355,0.90315,0.9032,560200001.0
2009-11-02 14:26:00,0.9032,0.90345,0.9032,0.90335,569000000.0
2009-11-02 14:27:00,0.90335,0.9035,0.90315,0.90315,438300000.0
2009-11-02 14:28:00,0.90315,0.90325,0.90315,0.90315,338500000.0
2009-11-02 14:29:00,0.90315,0.90325,0.90315,0.90315,283799999.0
2009-11-02 14:30:00,0.90315,0.9032,0.90305,0.9031,478300000.0
2009-11-02 14:31:00,0.9032,0.9033,0.90315,0.90325,387400000.0
2009-11-02 14:32:00,0.90325,0.9034,0.9032,0.90335,832000001.0
2009-11-02 14:33:00,0.90335,0.9034,0.9033,0.90335,383100001.0
2009-11-02 14:34:00,0.90335,0.9034,0.90325,0.90325,362100001.0
2009-11-02 14:35:00,0.90325,0.9033,0.903,0.90305,622000000.0
2009-11-02 14:36:00,0.90305,0.90315,0.903,0.9031,267600000.0
2009-11-02 14:37:00,0.9031,0.90335,0.9031,0.90335,450199998.0
2009-11-02 14:38:00,0.90335,0.90365,0.9033,0.90365,556299998.0
2009-11-02 14:39:00,0.90365,0.90365,0.90285,0.90285,625800000.0
2009-11-02 14:40:00,0.90285,0.90295,0.9027,0.9029,460600000.0
2009-11-02 14:41:00,0.9029,0.90305,0.9029,0.903,359800000.0
2009-11-02 14:42:00,0.903,0.90305,0.9029,0.90295,686600001.0
2009-11-02 14:43:00,0.90295,0.903,0.90295,0.90295,330100001.0
2009-11-02 14:44:00,0.90295,0.90295,0.9029,0.90295,412100000.0
2009-11-02 14:45:00,0.90295,0.90295,0.9029,0.9029,153700000.0
2009-11-02 14:46:00,0.9029,0.9029,0.90275,0.90285,670500000.0
2009-11-02 14:47:00,0.90285,0.90295,0.90275,0.9028,654499999.0
2009-11-02 14:48:00,0.9028,0.90285,0.90255,0.90255,689200000.0
2009-11-02 14:49:00,0.90255,0.9028,0.90255,0.9028,906100000.0
2009-11-02 14:50:00,0.9028,0.90295,0.90275,0.90285,807099997.0
2009-11-02 14:51:00,0.90285,0.90285,0.90285,0.90285,464100001.0
2009-11-02 14:52:00,0.90285,0.90295,0.90285,0.9029,547900000.0
2009-11-02 14:53:00,0.90295,0.90295,0.9028,0.90285,405700000.0
2009-11-02 14:54:00,0.9028,0.9029,0.9028,0.9029,342400000.0
2009-11-02 14:55:00,0.90285,0.903,0.90285,0.903,789899997.0
2009-11-02 14:56:00,0.90295,0.90295,0.9028,0.90285,758500002.0
2009-11-02 14:57:00,0.90285,0.90285,0.90275,0.90275,677800002.0
2009-11-02 14:58:00,0.90275,0.90275,0.9026,0.90265,783800004.0
2009-11-02 14:59:00,0.9027,0.9028,0.90265,0.90265,447100002.0
2009-11-02 15:00:00,0.90265,0.90265,0.9025,0.90255,675000000.0
2009-11-02 15:01:00,0.90255,0.9026,0.9025,0.90255,398299998.0
2009-11-02 15:02:00,0.90255,0.90265,0.90255,0.90265,270400001.0
2009-11-02 15:03:00,0.9026,0.90295,0.9026,0.90295,817400003.0
2009-11-02 15:04:00,0.90295,0.903,0.90275,0.90275,953200003.0
2009-11-02 15:05:00,0.90275,0.90285,0.90265,0.9028,1200499997.0
2009-11-02 15:06:00,0.90285,0.9029,0.90265,0.90265,676600001.0
2009-11-02 15:07:00,0.90265,0.9027,0.90265,0.90265,257400000.0
2009-11-02 15:08:00,0.90265,0.90265,0.90255,0.90255,533900003.0
2009-11-02 15:09:00,0.90255,0.90275,0.90255,0.9026,529300000.0
2009-11-02 15:10:00,0.9026,0.90295,0.9026,0.90295,711499996.0
2009-11-02 15:11:00,0.90295,0.90295,0.90285,0.9029,555400002.0
2009-11-02 15:12:00,0.9029,0.90295,0.90285,0.90295,500700001.0
2009-11-02 15:13:00,0.90295,0.9032,0.90295,0.9031,652300002.0
2009-11-02 15:14:00,0.9031,0.90325,0.903,0.90325,1017300000.0
2009-11-02 15:15:00,0.90325,0.9033,0.9031,0.90315,449799999.0
2009-11-02 15:16:00,0.90315,0.90315,0.9031,0.9031,912100008.0
2009-11-02 15:17:00,0.90315,0.90315,0.90295,0.9031,254000000.0
2009-11-02 15:18:00,0.9031,0.9031,0.90305,0.90305,362900000.0
2009-11-02 15:19:00,0.90305,0.90305,0.90305,0.90305,216500000.0
2009-11-02 15:20:00,0.903,0.9031,0.9029,0.9031,963799999.0
2009-11-02 15:21:00,0.9031,0.90315,0.9031,0.9031,618799998.0
2009-11-02 15:22:00,0.9031,0.90325,0.9031,0.90315,718500004.0
2009-11-02 15:23:00,0.90315,0.90315,0.90305,0.90305,814800004.0
2009-11-02 15:24:00,0.90305,0.90305,0.903,0.903,1049299992.0
2009-11-02 15:25:00,0.903,0.903,0.90275,0.9028,622500002.0
2009-11-02 15:26:00,0.9028,0.9029,0.90255,0.9026,489099999.0
2009-11-02 15:27:00,0.9026,0.90285,0.9026,0.90275,827200000.0
2009-11-02 15:28:00,0.90275,0.90285,0.9026,0.9026,607100002.0
2009-11-02 15:29:00,0.90255,0.90265,0.90255,0.9026,589899999.0
2009-11-02 15:30:00,0.9026,0.9028,0.90255,0.90275,510100001.0
2009-11-02 15:31:00,0.90275,0.90275,0.9025,0.9025,732700001.0
2009-11-02 15:32:00,0.9026,0.90275,0.9026,0.9027,909799999.0
2009-11-02 15:33:00,0.9027,0.90285,0.9027,0.90275,1390500001.0
2009-11-02 15:34:00,0.90275,0.9028,0.9027,0.90275,851100000.0
2009-11-02 15:35:00,0.90275,0.9028,0.9026,0.9027,1381699990.0
2009-11-02 15:36:00,0.9027,0.90275,0.9027,0.90275,621599995.0
2009-11-02 15:37:00,0.90275,0.90285,0.9027,0.9028,730400003.0
2009-11-02 15:38:00,0.9028,0.9029,0.90275,0.90285,722500002.0
2009-11-02 15:39:00,0.90285,0.9029,0.9028,0.9028,606700000.0
2009-11-02 15:40:00,0.9028,0.90285,0.90275,0.9028,1238999991.0
2009-11-02 15:41:00,0.90275,0.90285,0.9027,0.90275,1072799997.0
2009-11-02 15:42:00,0.90275,0.9028,0.9027,0.90275,760800001.0
2009-11-02 15:43:00,0.90275,0.90285,0.9027,0.9027,370099999.0
2009-11-02 15:44:00,0.9027,0.90275,0.90265,0.9027,712400002.0
2009-11-02 15:45:00,0.9027,0.9028,0.90265,0.9027,1302299995.0
2009-11-02 15:46:00,0.90275,0.9028,0.90265,0.90265,641900001.0
2009-11-02 15:47:00,0.90265,0.9027,0.9025,0.9025,917100006.0
2009-11-02 15:48:00,0.9025,0.90255,0.90245,0.9025,589500000.0
2009-11-02 15:49:00,0.9025,0.9026,0.90245,0.90255,716599997.0
2009-11-02 15:50:00,0.90255,0.9026,0.90245,0.90255,558399999.0
2009-11-02 15:51:00,0.90255,0.90255,0.9025,0.90255,327200000.0
2009-11-02 15:52:00,0.9025,0.90255,0.9025,0.90255,354900000.0
2009-11-02 15:53:00,0.90255,0.90255,0.9024,0.90245,1166999998.0
2009-11-02 15:54:00,0.90245,0.90255,0.9023,0.9023,1037800002.0
2009-11-02 15:55:00,0.9023,0.9023,0.9023,0.9023,187900000.0
2009-11-02 15:56:00,0.9023,0.9023,0.90185,0.9019,985499994.0
2009-11-02 15:57:00,0.9019,0.90225,0.90175,0.9022,1013800004.0
2009-11-02 15:58:00,0.9022,0.9023,0.90215,0.9022,743400001.0
2009-11-02 15:59:00,0.9022,0.90255,0.9022,0.90255,1116699995.0
2009-11-02 16:00:00,0.90255,0.90285,0.9025,0.9025,1125900001.0
2009-11-02 16:01:00,0.9025,0.9026,0.9022,0.9022,1220599998.0
2009-11-02 16:02:00,0.9022,0.90245,0.9021,0.90225,1050999997.0
2009-11-02 16:03:00,0.90225,0.9025,0.9021,0.90235,828200000.0
2009-11-02 16:04:00,0.90235,0.90245,0.9021,0.9021,804799998.0
2009-11-02 16:05:00,0.9022,0.9025,0.9022,0.9025,848999997.0
2009-11-02 16:06:00,0.9025,0.90285,0.9025,0.90285,788599997.0
2009-11-02 16:07:00,0.9028,0.90285,0.90275,0.9028,288299999.0
2009-11-02 16:08:00,0.9028,0.90285,0.9028,0.9028,152800000.0
2009-11-02 16:09:00,0.9028,0.9029,0.9028,0.9028,587900000.0
2009-11-02 16:10:00,0.9028,0.90285,0.9028,0.9028,431200001.0
2009-11-02 16:11:00,0.9028,0.9028,0.90255,0.9028,476500000.0
2009-11-02 16:12:00,0.9028,0.9029,0.9027,0.9029,668599998.0
2009-11-02 16:13:00,0.9029,0.90295,0.9028,0.9028,589700000.0
2009-11-02 16:14:00,0.9028,0.90285,0.90275,0.9028,659300002.0
2009-11-02 16:15:00,0.9028,0.90285,0.9028,0.90285,314399999.0
2009-11-02 16:16:00,0.90285,0.90285,0.90275,0.90285,131600000.0
2009-11-02 16:17:00,0.9028,0.90285,0.9027,0.90275,382900000.0
2009-11-02 16:18:00,0.90275,0.903,0.9027,0.90295,417300000.0
2009-11-02 16:19:00,0.90295,0.9032,0.90295,0.90315,849500000.0
2009-11-02 16:20:00,0.90315,0.9033,0.9031,0.9031,1207900000.0
2009-11-02 16:21:00,0.90315,0.9032,0.90305,0.9031,871300000.0
2009-11-02 16:22:00,0.9031,0.9032,0.90305,0.90315,715600001.0
2009-11-02 16:23:00,0.90315,0.90325,0.90305,0.90325,1093299998.0
2009-11-02 16:24:00,0.90325,0.9033,0.90315,0.90315,437600000.0
2009-11-02 16:25:00,0.90315,0.90315,0.90285,0.903,561799999.0
2009-11-02 16:26:00,0.903,0.9031,0.9028,0.9029,479400002.0
2009-11-02 16:27:00,0.9029,0.90305,0.9029,0.9029,446400000.0
2009-11-02 16:28:00,0.9029,0.9032,0.9029,0.90305,362600002.0
2009-11-02 16:29:00,0.90305,0.90315,0.90285,0.90295,602400002.0
2009-11-02 16:30:00,0.90295,0.903,0.90285,0.9029,1043000004.0
2009-11-02 16:31:00,0.9029,0.9029,0.9027,0.90285,581699997.0
2009-11-02 16:32:00,0.90285,0.90295,0.9028,0.9029,346599999.0
2009-11-02 16:33:00,0.9029,0.903,0.90285,0.903,664700000.0
2009-11-02 16:34:00,0.90305,0.9032,0.90295,0.9032,787800000.0
2009-11-02 16:35:00,0.9032,0.9033,0.90315,0.90315,508600000.0
2009-11-02 16:36:00,0.90315,0.90315,0.903,0.903,942099996.0
2009-11-02 16:37:00,0.903,0.90305,0.90295,0.90295,254700000.0
2009-11-02 16:38:00,0.90295,0.90305,0.90295,0.903,433199999.0
2009-11-02 16:39:00,0.90295,0.90325,0.90295,0.9032,617599998.0
2009-11-02 16:40:00,0.9032,0.90345,0.90315,0.9033,788700001.0
2009-11-02 16:41:00,0.9033,0.9035,0.90325,0.9033,578900000.0
2009-11-02 16:42:00,0.9033,0.90345,0.90325,0.9034,735600004.0
2009-11-02 16:43:00,0.9034,0.90355,0.9032,0.9032,412800000.0
2009-11-02 16:44:00,0.90315,0.90335,0.9031,0.90325,864499998.0
2009-11-02 16:45:00,0.90325,0.9034,0.90325,0.90335,442200002.0
2009-11-02 16:46:00,0.90335,0.9034,0.9032,0.90335,546600001.0
2009-11-02 16:47:00,0.90335,0.9036,0.90335,0.9036,531000000.0
2009-11-02 16:48:00,0.9036,0.9037,0.90355,0.90365,475800001.0
2009-11-02 16:49:00,0.90365,0.9037,0.90355,0.90365,480699999.0
2009-11-02 16:50:00,0.90365,0.9037,0.9035,0.9035,355100000.0
2009-11-02 16:51:00,0.9035,0.90365,0.9035,0.9036,441100000.0
2009-11-02 16:52:00,0.9036,0.9037,0.90355,0.90365,818500001.0
2009-11-02 16:53:00,0.90365,0.90365,0.9035,0.9035,948800001.0
2009-11-02 16:54:00,0.9035,0.9038,0.9035,0.9037,935400003.0
2009-11-02 16:55:00,0.9037,0.9038,0.90365,0.9038,442499998.0
2009-11-02 16:56:00,0.9038,0.9038,0.9035,0.9035,834000004.0
2009-11-02 16:57:00,0.9035,0.90365,0.90345,0.9035,571100002.0
2009-11-02 16:58:00,0.9035,0.90355,0.90335,0.90355,491200001.0
2009-11-02 16:59:00,0.90355,0.90365,0.9033,0.9033,588900001.0
2009-11-02 17:00:00,0.90325,0.9033,0.90255,0.90275,480499999.0
2009-11-02 17:01:00,0.90275,0.9031,0.90275,0.9029,1206300003.0
2009-11-02 17:02:00,0.9029,0.90305,0.90255,0.903,766400001.0
2009-11-02 17:03:00,0.90305,0.90345,0.90295,0.90345,928699998.0
2009-11-02 17:04:00,0.90345,0.90355,0.903,0.90305,823100002.0
2009-11-02 17:05:00,0.90305,0.90315,0.90265,0.9028,775500001.0
2009-11-02 17:06:00,0.90275,0.9035,0.90275,0.9035,586399999.0
2009-11-02 17:07:00,0.9035,0.9037,0.90325,0.90365,663500001.0
2009-11-02 17:08:00,0.9036,0.90365,0.9035,0.90355,788899999.0
2009-11-02 17:09:00,0.9036,0.9036,0.9032,0.9032,600500000.0
2009-11-02 17:10:00,0.9032,0.90325,0.903,0.90315,589699999.0
2009-11-02 17:11:00,0.90315,0.90325,0.9031,0.90325,675300000.0
2009-11-02 17:12:00,0.90325,0.90335,0.90305,0.9032,720800002.0
2009-11-02 17:13:00,0.90315,0.90335,0.9031,0.9031,894700000.0
2009-11-02 17:14:00,0.9031,0.90325,0.903,0.90315,776200000.0
2009-11-02 17:15:00,0.90315,0.90345,0.9031,0.9034,983200002.0
2009-11-02 17:16:00,0.9034,0.90345,0.90305,0.9032,732399999.0
2009-11-02 17:17:00,0.9032,0.9035,0.90315,0.90345,791599998.0
2009-11-02 17:18:00,0.90345,0.90345,0.90335,0.9034,507500000.0
2009-11-02 17:19:00,0.9033,0.90355,0.9033,0.9034,1156499997.0
2009-11-02 17:20:00,0.9034,0.90345,0.90315,0.90315,869599999.0
2009-11-02 17:21:00,0.9032,0.9032,0.903,0.9032,1049799998.0
2009-11-02 17:22:00,0.9032,0.9034,0.90315,0.9033,990300002.0
2009-11-02 17:23:00,0.9033,0.9035,0.90315,0.9033,583800002.0
2009-11-02 17:24:00,0.9033,0.9035,0.90325,0.9034,566700000.0
2009-11-02 17:25:00,0.9034,0.90365,0.9034,0.9035,391100000.0
2009-11-02 17:26:00,0.90355,0.9036,0.90345,0.9035,612699998.0
2009-11-02 17:27:00,0.9035,0.9037,0.90345,0.90365,544500000.0
2009-11-02 17:28:00,0.90365,0.90375,0.90355,0.9036,362700000.0
2009-11-02 17:29:00,0.9036,0.9037,0.90345,0.9036,520199999.0
2009-11-02 17:30:00,0.9036,0.9036,0.90295,0.9031,793900002.0
2009-11-02 17:31:00,0.9031,0.9034,0.90305,0.9034,939900002.0
2009-11-02 17:32:00,0.90335,0.9035,0.9032,0.90345,685400000.0
2009-11-02 17:33:00,0.9034,0.9038,0.90335,0.90365,822599999.0
2009-11-02 17:34:00,0.90365,0.90385,0.90355,0.9037,838800002.0
2009-11-02 17:35:00,0.90365,0.9037,0.90355,0.90355,628900003.0
2009-11-02 17:36:00,0.90355,0.9038,0.9035,0.90375,753799999.0
2009-11-02 17:37:00,0.90375,0.90385,0.90355,0.9036,845500001.0
2009-11-02 17:38:00,0.9036,0.90385,0.9036,0.90385,676000000.0
2009-11-02 17:39:00,0.90385,0.90405,0.9038,0.9039,911299999.0
2009-11-02 17:40:00,0.9039,0.9041,0.9037,0.9037,1081000002.0
2009-11-02 17:41:00,0.9037,0.9039,0.9037,0.90375,568300000.0
2009-11-02 17:42:00,0.9037,0.90375,0.90355,0.90375,867000000.0
2009-11-02 17:43:00,0.9037,0.9037,0.9033,0.9034,871499999.0
2009-11-02 17:44:00,0.9034,0.9036,0.90335,0.90345,656500000.0
2009-11-02 17:45:00,0.90345,0.9036,0.9033,0.9033,596900001.0
2009-11-02 17:46:00,0.9033,0.90385,0.9033,0.90385,792799998.0
2009-11-02 17:47:00,0.90385,0.904,0.9038,0.9039,507599999.0
2009-11-02 17:48:00,0.9039,0.9044,0.9039,0.9041,513000000.0
2009-11-02 17:49:00,0.9041,0.9045,0.9041,0.90445,455700000.0
2009-11-02 17:50:00,0.9045,0.9049,0.90445,0.9047,817599997.0
2009-11-02 17:51:00,0.9047,0.9048,0.9045,0.9048,773499999.0
2009-11-02 17:52:00,0.9048,0.9051,0.9047,0.9049,1136799998.0
2009-11-02 17:53:00,0.9049,0.9049,0.9047,0.90475,976199994.0
2009-11-02 17:54:00,0.90475,0.90475,0.90465,0.90475,1143900001.0
2009-11-02 17:55:00,0.90475,0.9048,0.90465,0.9048,921199999.0
2009-11-02 17:56:00,0.90475,0.90495,0.90475,0.9048,902699997.0
2009-11-02 17:57:00,0.9048,0.90495,0.90475,0.90485,767900002.0
2009-11-02 17:58:00,0.9048,0.9048,0.9045,0.9048,656500000.0
2009-11-02 17:59:00,0.9048,0.9049,0.9045,0.9046,1147500002.0
2009-11-02 18:00:00,0.9046,0.9047,0.9045,0.9047,1107800002.0
2009-11-02 18:01:00,0.9047,0.9047,0.9046,0.9046,561200001.0
2009-11-02 18:02:00,0.90455,0.9046,0.9042,0.9043,475199999.0
2009-11-02 18:03:00,0.9043,0.90435,0.90405,0.9041,950099998.0
2009-11-02 18:04:00,0.90405,0.9041,0.9039,0.9039,493700000.0
2009-11-02 18:05:00,0.9039,0.9039,0.9037,0.9038,740599999.0
2009-11-02 18:06:00,0.90385,0.90405,0.9038,0.90385,1185000001.0
2009-11-02 18:07:00,0.9039,0.904,0.90385,0.90395,669400002.0
2009-11-02 18:08:00,0.90405,0.9041,0.90385,0.90385,837200002.0
2009-11-02 18:09:00,0.9039,0.9042,0.90385,0.9041,523400000.0
2009-11-02 18:10:00,0.9041,0.9042,0.90395,0.904,630500000.0
2009-11-02 18:11:00,0.904,0.9041,0.904,0.904,286600000.0
2009-11-02 18:12:00,0.904,0.904,0.9038,0.9039,380700000.0
2009-11-02 18:13:00,0.9039,0.90395,0.9033,0.90345,725499998.0
2009-11-02 18:14:00,0.90345,0.90365,0.9034,0.90365,639800000.0
2009-11-02 18:15:00,0.90365,0.90415,0.9036,0.9041,804200004.0
2009-11-02 18:16:00,0.9041,0.9044,0.9041,0.9044,597200000.0
2009-11-02 18:17:00,0.90435,0.9044,0.9043,0.90435,603900001.0
2009-11-02 18:18:00,0.90435,0.90435,0.90415,0.90425,518200001.0
2009-11-02 18:19:00,0.90425,0.9043,0.904,0.90405,651300001.0
2009-11-02 18:20:00,0.90405,0.9041,0.9039,0.90395,710600000.0
2009-11-02 18:21:00,0.9039,0.90395,0.9038,0.9038,667099999.0
2009-11-02 18:22:00,0.9038,0.90385,0.9035,0.9038,867000002.0
2009-11-02 18:23:00,0.9038,0.90385,0.90375,0.90375,248600000.0
2009-11-02 18:24:00,0.90375,0.90375,0.9036,0.9036,375400002.0
2009-11-02 18:25:00,0.9036,0.90395,0.90335,0.90395,692600001.0
2009-11-02 18:26:00,0.904,0.9042,0.904,0.9041,395699999.0
2009-11-02 18:27:00,0.9041,0.9041,0.90395,0.90405,491499999.0
2009-11-02 18:28:00,0.904,0.90415,0.9039,0.90395,783700001.0
2009-11-02 18:29:00,0.90395,0.90415,0.9038,0.90405,1043099999.0
2009-11-02 18:30:00,0.904,0.90405,0.9039,0.90395,757300002.0
2009-11-02 18:31:00,0.90395,0.90395,0.9036,0.9038,717700001.0
2009-11-02 18:32:00,0.9038,0.90405,0.90375,0.90405,229499999.0
2009-11-02 18:33:00,0.90405,0.90405,0.90385,0.9039,500800000.0
2009-11-02 18:34:00,0.9039,0.90405,0.90385,0.90385,348700000.0
2009-11-02 18:35:00,0.90385,0.90395,0.90365,0.90365,736899999.0
2009-11-02 18:36:00,0.90365,0.904,0.90365,0.9039,804000006.0
2009-11-02 18:37:00,0.9039,0.9041,0.9037,0.9038,959400006.0
2009-11-02 18:38:00,0.9038,0.90385,0.9037,0.90375,431800001.0
2009-11-02 18:39:00,0.90375,0.90375,0.9036,0.90365,760699999.0
2009-11-02 18:40:00,0.90365,0.90375,0.90365,0.9037,909899998.0
2009-11-02 18:41:00,0.9037,0.90375,0.90365,0.9037,736300003.0
2009-11-02 18:42:00,0.90375,0.9038,0.9037,0.9037,469100000.0
2009-11-02 18:43:00,0.9037,0.9038,0.9037,0.9038,271800000.0
2009-11-02 18:44:00,0.9038,0.9038,0.9037,0.90375,275500001.0
2009-11-02 18:45:00,0.90375,0.90385,0.90365,0.90385,687500000.0
2009-11-02 18:46:00,0.90385,0.90415,0.90385,0.90395,657900000.0
2009-11-02 18:47:00,0.90395,0.9041,0.9039,0.90405,706100003.0
2009-11-02 18:48:00,0.90405,0.9041,0.904,0.90405,783799998.0
2009-11-02 18:49:00,0.90405,0.90415,0.90405,0.9041,584899999.0
2009-11-02 18:50:00,0.9041,0.90415,0.90405,0.9041,288800000.0
2009-11-02 18:51:00,0.9041,0.90415,0.9037,0.9038,708900000.0
2009-11-02 18:52:00,0.9038,0.9038,0.9037,0.90375,434799999.0
2009-11-02 18:53:00,0.90375,0.90395,0.9036,0.90395,529799998.0
2009-11-02 18:54:00,0.90395,0.90395,0.9034,0.90375,696199999.0
2009-11-02 18:55:00,0.90375,0.9038,0.9037,0.90375,608200001.0
2009-11-02 18:56:00,0.90375,0.90385,0.90365,0.90375,429300000.0
2009-11-02 18:57:00,0.90375,0.9038,0.9037,0.90375,553799999.0
2009-11-02 18:58:00,0.90375,0.90375,0.9036,0.90365,311400000.0
2009-11-02 18:59:00,0.90365,0.90365,0.90355,0.90355,447799999.0
2009-11-02 19:00:00,0.90355,0.90365,0.90355,0.90365,354200000.0
2009-11-02 19:01:00,0.90365,0.9037,0.9036,0.9036,265500000.0
2009-11-02 19:02:00,0.90365,0.90365,0.90365,0.90365,257500000.0
2009-11-02 19:03:00,0.90365,0.90365,0.9035,0.9035,112000000.0
2009-11-02 19:04:00,0.9035,0.90355,0.9034,0.90355,750600004.0
2009-11-02 19:05:00,0.9035,0.9036,0.9035,0.90355,219600000.0
2009-11-02 19:06:00,0.90355,0.90375,0.90355,0.90365,443400002.0
2009-11-02 19:07:00,0.90365,0.90385,0.90365,0.9038,518200000.0
2009-11-02 19:08:00,0.9038,0.9039,0.90375,0.90385,681200000.0
2009-11-02 19:09:00,0.90385,0.90385,0.90375,0.90375,357800001.0
2009-11-02 19:10:00,0.90375,0.90385,0.90365,0.9038,403200000.0
2009-11-02 19:11:00,0.90375,0.90385,0.90375,0.9038,112200000.0
2009-11-02 19:12:00,0.9038,0.9038,0.9038,0.9038,14400000.0
2009-11-02 19:13:00,0.9038,0.9038,0.9037,0.9037,150400000.0
2009-11-02 19:14:00,0.9037,0.90375,0.9035,0.90355,277200000.0
2009-11-02 19:15:00,0.90355,0.90365,0.9034,0.90365,358000001.0
2009-11-02 19:16:00,0.90355,0.9036,0.90355,0.90355,335800000.0
2009-11-02 19:17:00,0.90355,0.90365,0.9035,0.9036,559999999.0
2009-11-02 19:18:00,0.9036,0.90365,0.9036,0.9036,414600000.0
2009-11-02 19:19:00,0.9036,0.9036,0.90325,0.9033,341100000.0
2009-11-02 19:20:00,0.9033,0.90335,0.9032,0.90335,321200000.0
2009-11-02 19:21:00,0.90335,0.90345,0.90335,0.9034,636499997.0
2009-11-02 19:22:00,0.9034,0.9034,0.9033,0.90335,393599999.0
2009-11-02 19:23:00,0.90335,0.9034,0.9033,0.90335,479300000.0
2009-11-02 19:24:00,0.90335,0.9034,0.9033,0.9033,248200000.0
2009-11-02 19:25:00,0.9033,0.90335,0.90325,0.90325,195800000.0
2009-11-02 19:26:00,0.90325,0.90335,0.90325,0.9033,326299999.0
2009-11-02 19:27:00,0.9033,0.90335,0.90325,0.9033,353599999.0
2009-11-02 19:28:00,0.9033,0.9033,0.9032,0.90325,276400001.0
2009-11-02 19:29:00,0.90325,0.90335,0.9032,0.9032,453299999.0
2009-11-02 19:30:00,0.9032,0.90335,0.9032,0.90325,681199997.0
2009-11-02 19:31:00,0.90325,0.90325,0.9032,0.9032,225600000.0
2009-11-02 19:32:00,0.9032,0.90325,0.90305,0.9031,268400001.0
2009-11-02 19:33:00,0.9031,0.9032,0.90295,0.9032,742199999.0
2009-11-02 19:34:00,0.9032,0.9034,0.9032,0.9033,410000001.0
2009-11-02 19:35:00,0.9033,0.9034,0.9033,0.9033,247600000.0
2009-11-02 19:36:00,0.9033,0.9033,0.9031,0.9031,532700000.0
2009-11-02 19:37:00,0.9031,0.9032,0.9031,0.90315,495000000.0
2009-11-02 19:38:00,0.90315,0.90325,0.90315,0.9032,621200002.0
2009-11-02 19:39:00,0.9032,0.9032,0.90315,0.90315,330300000.0
2009-11-02 19:40:00,0.90315,0.90315,0.9031,0.9031,294500000.0
2009-11-02 19:41:00,0.9031,0.90315,0.90305,0.9031,263800000.0
2009-11-02 19:42:00,0.9031,0.90345,0.9031,0.90335,715500000.0
2009-11-02 19:43:00,0.90335,0.9034,0.90305,0.90325,766199998.0
2009-11-02 19:44:00,0.9032,0.9033,0.903,0.903,555800000.0
2009-11-02 19:45:00,0.903,0.9031,0.90285,0.90285,644500001.0
2009-11-02 19:46:00,0.90285,0.90295,0.90285,0.9029,299600000.0
2009-11-02 19:47:00,0.9029,0.90295,0.90285,0.9029,312900000.0
2009-11-02 19:48:00,0.9029,0.9029,0.90285,0.9029,243800000.0
2009-11-02 19:49:00,0.9029,0.90295,0.90285,0.90295,190500000.0
2009-11-02 19:50:00,0.90295,0.90315,0.90295,0.90305,430400000.0
2009-11-02 19:51:00,0.90305,0.90305,0.9028,0.9028,481700000.0
2009-11-02 19:52:00,0.9028,0.9028,0.9026,0.9026,498900000.0
2009-11-02 19:53:00,0.9026,0.9027,0.90225,0.9023,550200000.0
2009-11-02 19:54:00,0.9023,0.9024,0.90225,0.9023,388600000.0
2009-11-02 19:55:00,0.9023,0.90235,0.90175,0.90205,628099998.0
2009-11-02 19:56:00,0.90205,0.90215,0.902,0.90215,309400000.0
2009-11-02 19:57:00,0.90215,0.90215,0.90185,0.9019,150300000.0
2009-11-02 19:58:00,0.9019,0.90195,0.90185,0.90195,316300000.0
2009-11-02 19:59:00,0.90195,0.9021,0.9018,0.9021,513600000.0
2009-11-02 20:00:00,0.9021,0.90215,0.90195,0.90205,456400000.0
2009-11-02 20:01:00,0.90205,0.9022,0.902,0.90215,649000000.0
2009-11-02 20:02:00,0.90215,0.90235,0.90215,0.90235,482999999.0
2009-11-02 20:03:00,0.90235,0.90235,0.90215,0.9023,596400000.0
2009-11-02 20:04:00,0.90225,0.90235,0.9022,0.9022,233800000.0
2009-11-02 20:05:00,0.9022,0.90225,0.902,0.90205,438600000.0
2009-11-02 20:06:00,0.90195,0.90195,0.90185,0.90195,317800000.0
2009-11-02 20:07:00,0.90185,0.90195,0.9018,0.90195,235000000.0
2009-11-02 20:08:00,0.90195,0.90195,0.9018,0.90195,58199999.0
2009-11-02 20:09:00,0.90195,0.90195,0.90175,0.90195,162100000.0
2009-11-02 20:10:00,0.90195,0.90195,0.9018,0.90195,118300000.0
2009-11-02 20:11:00,0.90195,0.90195,0.9018,0.90185,297600000.0
2009-11-02 20:12:00,0.90195,0.90195,0.90175,0.9018,328000000.0
2009-11-02 20:13:00,0.9018,0.9018,0.90175,0.90175,240300000.0
2009-11-02 20:14:00,0.90175,0.902,0.90175,0.9019,238900000.0
2009-11-02 20:15:00,0.90195,0.90195,0.9018,0.9018,188000000.0
2009-11-02 20:16:00,0.9018,0.90195,0.9018,0.90185,178100000.0
2009-11-02 20:17:00,0.90185,0.90195,0.9018,0.9018,191200000.0
2009-11-02 20:18:00,0.9018,0.90195,0.90175,0.9018,173300000.0
2009-11-02 20:19:00,0.9018,0.90195,0.90175,0.9018,207700000.0
2009-11-02 20:20:00,0.9018,0.90185,0.90175,0.9018,233000000.0
2009-11-02 20:21:00,0.9018,0.9019,0.9018,0.9019,133900000.0
2009-11-02 20:22:00,0.9019,0.90195,0.90185,0.90185,108900000.0
2009-11-02 20:23:00,0.90185,0.90195,0.9018,0.90185,199200000.0
2009-11-02 20:24:00,0.9018,0.90195,0.9018,0.90195,135600000.0
2009-11-02 20:25:00,0.90195,0.90195,0.9016,0.90165,322600000.0
2009-11-02 20:26:00,0.90165,0.9017,0.90165,0.90165,243100000.0
2009-11-02 20:27:00,0.90165,0.9017,0.9016,0.90165,230400000.0
2009-11-02 20:28:00,0.90165,0.90165,0.9016,0.90165,78300000.0
2009-11-02 20:29:00,0.90165,0.90165,0.90135,0.9014,109100000.0
2009-11-02 20:30:00,0.9014,0.90145,0.90135,0.9014,420300000.0
2009-11-02 20:31:00,0.9014,0.90155,0.9014,0.9014,239700000.0
2009-11-02 20:32:00,0.9014,0.90165,0.9014,0.90145,470700000.0
2009-11-02 20:33:00,0.90145,0.90145,0.90135,0.9014,231900000.0
2009-11-02 20:34:00,0.9014,0.90145,0.90135,0.90145,140800000.0
2009-11-02 20:35:00,0.9014,0.9014,0.90125,0.9013,192900000.0
2009-11-02 20:36:00,0.9013,0.9013,0.90125,0.9013,241700000.0
2009-11-02 20:37:00,0.9013,0.9013,0.90125,0.90125,196300000.0
2009-11-02 20:38:00,0.90125,0.9013,0.9012,0.9013,221800000.0
2009-11-02 20:39:00,0.9013,0.90135,0.90125,0.90135,225900000.0
2009-11-02 20:40:00,0.90135,0.9015,0.90135,0.9015,575900000.0
2009-11-02 20:41:00,0.9015,0.9015,0.90135,0.9014,262899999.0
2009-11-02 20:42:00,0.9014,0.9015,0.9014,0.90145,335700000.0
2009-11-02 20:43:00,0.90145,0.90155,0.9014,0.90145,405700000.0
2009-11-02 20:44:00,0.90145,0.90145,0.9012,0.90125,378600000.0
2009-11-02 20:45:00,0.90125,0.9014,0.90125,0.9013,278600000.0
2009-11-02 20:46:00,0.9013,0.9013,0.90125,0.9013,184500000.0
2009-11-02 20:47:00,0.9013,0.9013,0.90105,0.9011,273400000.0
2009-11-02 20:48:00,0.90105,0.90105,0.90085,0.90085,293200000.0
2009-11-02 20:49:00,0.90085,0.9009,0.90065,0.9007,408399998.0
2009-11-02 20:50:00,0.9007,0.9008,0.9007,0.90075,275700000.0
2009-11-02 20:51:00,0.9007,0.9008,0.9007,0.90075,333199999.0
2009-11-02 20:52:00,0.90075,0.9009,0.90075,0.90085,452999999.0
2009-11-02 20:53:00,0.90085,0.9009,0.90085,0.9009,68600000.0
2009-11-02 20:54:00,0.9009,0.90095,0.9008,0.9009,271500000.0
2009-11-02 20:55:00,0.9009,0.90115,0.9009,0.9011,220800001.0
2009-11-02 20:56:00,0.9011,0.90115,0.9011,0.90115,143800000.0
2009-11-02 20:57:00,0.90115,0.90115,0.90115,0.90115,200300000.0
2009-11-02 20:58:00,0.90115,0.90115,0.9011,0.90115,53700000.0
2009-11-02 20:59:00,0.90115,0.90115,0.9009,0.9009,658300000.0
2009-11-02 21:00:00,0.90085,0.90085,0.90065,0.90065,302700000.0
2009-11-02 21:01:00,0.90065,0.9007,0.9006,0.90065,464600000.0
2009-11-02 21:02:00,0.90065,0.90075,0.90065,0.9007,228700000.0
2009-11-02 21:03:00,0.9007,0.90095,0.90065,0.90085,418200001.0
2009-11-02 21:04:00,0.90085,0.9009,0.90065,0.90075,478399998.0
2009-11-02 21:05:00,0.90075,0.90075,0.90065,0.9007,216300000.0
2009-11-02 21:06:00,0.9007,0.90075,0.90065,0.9007,177800000.0
2009-11-02 21:07:00,0.9007,0.90075,0.90065,0.9007,308000003.0
2009-11-02 21:08:00,0.9007,0.90095,0.9007,0.9009,487500000.0
2009-11-02 21:09:00,0.90085,0.901,0.90085,0.90085,392699999.0
2009-11-02 21:10:00,0.9009,0.90105,0.9007,0.9007,718400003.0
2009-11-02 21:11:00,0.9007,0.90075,0.9006,0.9006,150700000.0
2009-11-02 21:12:00,0.9006,0.9006,0.9006,0.9006,89000000.0
2009-11-02 21:13:00,0.90055,0.9006,0.9005,0.90055,72200000.0
2009-11-02 21:14:00,0.90055,0.90055,0.90045,0.9005,226600000.0
2009-11-02 21:15:00,0.9005,0.9005,0.9004,0.90045,379500000.0
2009-11-02 21:16:00,0.90045,0.90055,0.90035,0.9004,601700000.0
2009-11-02 21:17:00,0.9004,0.90045,0.9004,0.90045,267700000.0
2009-11-02 21:18:00,0.9004,0.90045,0.9004,0.9004,156700000.0
2009-11-02 21:19:00,0.90035,0.90045,0.90035,0.90045,183500000.0
2009-11-02 21:20:00,0.90045,0.9005,0.9004,0.9005,330100000.0
2009-11-02 21:21:00,0.9005,0.90055,0.9004,0.9004,158499999.0
2009-11-02 21:22:00,0.9004,0.90045,0.90035,0.9004,505000001.0
2009-11-02 21:23:00,0.9004,0.90055,0.9004,0.9004,301700000.0
2009-11-02 21:24:00,0.9004,0.9005,0.90035,0.90045,250000001.0
2009-11-02 21:25:00,0.90045,0.9007,0.90045,0.9007,400200000.0
2009-11-02 21:26:00,0.9007,0.9007,0.90065,0.9007,324700001.0
2009-11-02 21:27:00,0.9007,0.9007,0.90055,0.90055,255800000.0
2009-11-02 21:28:00,0.90055,0.9006,0.9004,0.9004,396500001.0
2009-11-02 21:29:00,0.9004,0.9006,0.9004,0.9004,494200000.0
2009-11-02 21:30:00,0.9004,0.9006,0.9004,0.9006,400299999.0
2009-11-02 21:31:00,0.90055,0.9008,0.90055,0.90075,581000000.0
2009-11-02 21:32:00,0.9008,0.9008,0.90065,0.90065,410800000.0
2009-11-02 21:33:00,0.90065,0.9007,0.90055,0.9007,633500003.0
2009-11-02 21:34:00,0.9007,0.90095,0.9007,0.9009,469100000.0
2009-11-02 21:35:00,0.9009,0.90105,0.9009,0.90105,380199999.0
2009-11-02 21:36:00,0.90105,0.90125,0.901,0.90125,605199997.0
2009-11-02 21:37:00,0.90125,0.90125,0.90115,0.90125,156200001.0
2009-11-02 21:38:00,0.90125,0.9014,0.9012,0.9013,660499998.0
2009-11-02 21:39:00,0.9013,0.9014,0.90125,0.9013,576299998.0
2009-11-02 21:40:00,0.9013,0.9013,0.9012,0.90125,819500002.0
2009-11-02 21:41:00,0.90125,0.9015,0.90125,0.90145,854499998.0
2009-11-02 21:42:00,0.90145,0.90145,0.90115,0.9012,442099998.0
2009-11-02 21:43:00,0.9012,0.9012,0.9008,0.9008,287400000.0
2009-11-02 21:44:00,0.9008,0.9009,0.9008,0.9009,166900000.0
2009-11-02 21:45:00,0.9009,0.9009,0.9008,0.9009,168900000.0
2009-11-02 21:46:00,0.90085,0.90085,0.9008,0.9008,101800000.0
2009-11-02 21:47:00,0.9008,0.9008,0.90075,0.90075,48300000.0
2009-11-02 21:48:00,0.90075,0.9008,0.9006,0.90075,469400000.0
2009-11-02 21:49:00,0.90075,0.90085,0.90065,0.90065,457900000.0
2009-11-02 21:50:00,0.90065,0.90075,0.90065,0.90065,289500000.0
2009-11-02 21:51:00,0.9007,0.90085,0.90065,0.9008,459800000.0
2009-11-02 21:52:00,0.90075,0.90075,0.9006,0.90065,367100000.0
2009-11-02 21:53:00,0.90065,0.90075,0.9006,0.9007,261000000.0
2009-11-02 21:54:00,0.9007,0.90075,0.9006,0.9006,363400000.0
2009-11-02 21:55:00,0.9006,0.9007,0.9006,0.9007,370300000.0
2009-11-02 21:56:00,0.9007,0.90075,0.90055,0.90065,501000001.0
2009-11-02 21:57:00,0.9006,0.90065,0.90055,0.9006,291300000.0
2009-11-02 21:58:00,0.9006,0.9006,0.90025,0.90055,343100000.0
2009-11-02 21:59:00,0.90055,0.90055,0.9003,0.9003,311300000.0
2009-11-02 22:00:00,0.9004,0.9005,0.9004,0.9005,369100000.0
2009-11-02 22:01:00,0.9005,0.90055,0.9004,0.9005,327200000.0
2009-11-02 22:02:00,0.9005,0.90055,0.90045,0.9005,175399999.0
2009-11-02 22:03:00,0.9005,0.90055,0.9005,0.9005,254300000.0
2009-11-02 22:04:00,0.9005,0.9007,0.9005,0.9006,468900000.0
2009-11-02 22:05:00,0.9006,0.9007,0.9006,0.9006,181500000.0
2009-11-02 22:06:00,0.9006,0.9007,0.9006,0.90065,330800000.0
2009-11-02 22:07:00,0.90065,0.90065,0.90055,0.9006,261300000.0
2009-11-02 22:08:00,0.9006,0.9006,0.9006,0.9006,119000000.0
2009-11-02 22:09:00,0.9006,0.90065,0.9006,0.9006,98600000.0
2009-11-02 22:10:00,0.9006,0.9009,0.9006,0.90085,428800000.0
2009-11-02 22:11:00,0.90085,0.90085,0.90075,0.90075,219300000.0
2009-11-02 22:12:00,0.9007,0.9007,0.90065,0.90065,201400000.0
2009-11-02 22:13:00,0.90065,0.90065,0.9006,0.9006,121500000.0
2009-11-02 22:14:00,0.9006,0.90065,0.9006,0.90065,67000000.0
2009-11-02 22:15:00,0.90065,0.9007,0.9006,0.9006,308600000.0
2009-11-02 22:16:00,0.9006,0.90085,0.9006,0.9008,309000000.0
2009-11-02 22:17:00,0.9008,0.9008,0.90055,0.9006,176400000.0
2009-11-02 22:18:00,0.90055,0.9006,0.90055,0.90055,331500000.0
2009-11-02 22:19:00,0.90055,0.9006,0.90045,0.90045,156400000.0
2009-11-02 22:20:00,0.9005,0.90055,0.9005,0.9005,276400000.0
2009-11-02 22:21:00,0.9005,0.90055,0.9005,0.90055,268600000.0
2009-11-02 22:22:00,0.90055,0.90055,0.90045,0.90055,331500000.0
2009-11-02 22:23:00,0.90055,0.90055,0.9005,0.90055,160100000.0
2009-11-02 22:24:00,0.90055,0.9007,0.9005,0.9007,190200000.0
2009-11-02 22:25:00,0.9007,0.90075,0.90065,0.90075,364900000.0
2009-11-02 22:26:00,0.9007,0.90075,0.90065,0.90075,197600000.0
2009-11-02 22:27:00,0.90075,0.90075,0.90075,0.90075,80000000.0
2009-11-02 22:28:00,0.90075,0.90075,0.9007,0.90075,125900000.0
2009-11-02 22:29:00,0.90075,0.9008,0.90075,0.90075,420300000.0
2009-11-02 22:30:00,0.9008,0.9008,0.90065,0.90065,805400008.0
2009-11-02 22:31:00,0.90065,0.90065,0.90045,0.90055,524699999.0
2009-11-02 22:32:00,0.90055,0.9006,0.9005,0.90055,261800002.0
2009-11-02 22:33:00,0.90055,0.90055,0.9005,0.90055,212200000.0
2009-11-02 22:34:00,0.90055,0.90055,0.9005,0.9005,141000000.0
2009-11-02 22:35:00,0.90055,0.9006,0.9005,0.9005,697900000.0
2009-11-02 22:36:00,0.9005,0.90055,0.90045,0.90045,455700001.0
2009-11-02 22:37:00,0.90045,0.90055,0.90045,0.9005,224600000.0
2009-11-02 22:38:00,0.9005,0.9006,0.9005,0.90055,216600000.0
2009-11-02 22:39:00,0.90055,0.9006,0.9005,0.9006,237000000.0
2009-11-02 22:40:00,0.9006,0.90065,0.90045,0.9005,515000002.0
2009-11-02 22:41:00,0.9005,0.90055,0.90045,0.9005,1031499997.0
2009-11-02 22:42:00,0.9005,0.90055,0.9004,0.90055,550000000.0
2009-11-02 22:43:00,0.90055,0.90055,0.90045,0.9005,239200000.0
2009-11-02 22:44:00,0.90055,0.90065,0.90055,0.90065,297200000.0
2009-11-02 22:45:00,0.90065,0.9007,0.90055,0.90055,219700000.0
2009-11-02 22:46:00,0.90055,0.90055,0.9005,0.90055,374200000.0
2009-11-02 22:47:00,0.90055,0.90055,0.90045,0.90045,450299997.0
2009-11-02 22:48:00,0.90045,0.90055,0.90045,0.9005,532200003.0
2009-11-02 22:49:00,0.9005,0.90055,0.9005,0.90055,977699994.0
2009-11-02 22:50:00,0.90055,0.9006,0.9005,0.90055,684900007.0
2009-11-02 22:51:00,0.9005,0.90055,0.9005,0.9005,468400001.0
2009-11-02 22:52:00,0.9005,0.90055,0.9004,0.9004,354300000.0
2009-11-02 22:53:00,0.9004,0.90055,0.9004,0.90055,481400000.0
2009-11-02 22:54:00,0.90055,0.90065,0.90055,0.90065,249200000.0
2009-11-02 22:55:00,0.9006,0.9007,0.9006,0.9007,183700001.0
2009-11-02 22:56:00,0.9007,0.9007,0.90065,0.9007,230500000.0
2009-11-02 22:57:00,0.9007,0.9008,0.90065,0.90065,542299998.0
2009-11-02 22:58:00,0.90065,0.90065,0.9005,0.9005,544600000.0
2009-11-02 22:59:00,0.9005,0.90055,0.90045,0.90045,521700000.0
2009-11-02 23:00:00,0.9005,0.90065,0.9004,0.90055,374600001.0
2009-11-02 23:01:00,0.90055,0.9006,0.90055,0.9006,346000000.0
2009-11-02 23:02:00,0.90055,0.90065,0.9005,0.9005,440000000.0
2009-11-02 23:03:00,0.9005,0.90065,0.9005,0.90065,266800000.0
2009-11-02 23:04:00,0.90065,0.9007,0.9006,0.9007,133000000.0
2009-11-02 23:05:00,0.9007,0.9007,0.90065,0.90065,95100000.0
2009-11-02 23:06:00,0.90065,0.9007,0.90065,0.9007,61500000.0
2009-11-02 23:07:00,0.9007,0.90075,0.9007,0.90075,73300000.0
2009-11-02 23:08:00,0.90075,0.90085,0.90075,0.9008,150600000.0
2009-11-02 23:09:00,0.90075,0.90095,0.90075,0.9009,817800000.0
2009-11-02 23:10:00,0.9009,0.9009,0.9008,0.90085,162100000.0
2009-11-02 23:11:00,0.90085,0.90085,0.9008,0.9008,145200000.0
2009-11-02 23:12:00,0.9008,0.9008,0.9008,0.9008,32400000.0
2009-11-02 23:13:00,0.9008,0.9008,0.9008,0.9008,169200000.0
2009-11-02 23:14:00,0.9008,0.90085,0.90075,0.9008,142300000.0
2009-11-02 23:15:00,0.9008,0.90085,0.90075,0.9008,407400002.0
2009-11-02 23:16:00,0.90085,0.90085,0.9008,0.90085,132100000.0
2009-11-02 23:17:00,0.90085,0.90095,0.90085,0.90085,304300000.0
2009-11-02 23:18:00,0.9009,0.9009,0.9008,0.90085,73700000.0
2009-11-02 23:19:00,0.9008,0.90085,0.9008,0.9008,39100000.0
2009-11-02 23:20:00,0.9008,0.9009,0.90075,0.9009,352900000.0
2009-11-02 23:21:00,0.9009,0.9009,0.9009,0.9009,6400000.0
2009-11-02 23:22:00,0.9009,0.9009,0.90085,0.90085,138800000.0
2009-11-02 23:23:00,0.90085,0.90085,0.90085,0.90085,156200000.0
2009-11-02 23:24:00,0.90085,0.90085,0.9008,0.9008,237900001.0
2009-11-02 23:25:00,0.9008,0.90085,0.9007,0.90075,616500000.0
2009-11-02 23:26:00,0.90075,0.901,0.90075,0.90095,549099996.0
2009-11-02 23:27:00,0.90095,0.90095,0.90075,0.90075,329900001.0
2009-11-02 23:28:00,0.90075,0.90085,0.90075,0.9008,234999999.0
2009-11-02 23:29:00,0.9008,0.90085,0.9008,0.9008,184200000.0
2009-11-02 23:30:00,0.9008,0.90085,0.9007,0.9008,1011199996.0
2009-11-02 23:31:00,0.9008,0.9009,0.90075,0.9009,843200000.0
2009-11-02 23:32:00,0.9009,0.90095,0.9008,0.9008,479799999.0
2009-11-02 23:33:00,0.9008,0.90085,0.90075,0.9008,739699998.0
2009-11-02 23:34:00,0.9008,0.9008,0.90075,0.90075,370700000.0
2009-11-02 23:35:00,0.90075,0.9008,0.9007,0.90075,313600000.0
2009-11-02 23:36:00,0.90075,0.90075,0.9007,0.90075,189800000.0
2009-11-02 23:37:00,0.90075,0.9008,0.90075,0.9008,358600000.0
2009-11-02 23:38:00,0.9008,0.9008,0.90065,0.9007,350999999.0
2009-11-02 23:39:00,0.9007,0.9007,0.9007,0.9007,130300000.0
2009-11-02 23:40:00,0.9007,0.9007,0.90055,0.9006,247700000.0
2009-11-02 23:41:00,0.9006,0.9006,0.90055,0.9006,67600000.0
2009-11-02 23:42:00,0.9006,0.9006,0.9005,0.9006,184800000.0
2009-11-02 23:43:00,0.9006,0.9006,0.90055,0.90055,135300000.0
2009-11-02 23:44:00,0.90055,0.90055,0.90045,0.90045,295100000.0
2009-11-02 23:45:00,0.9005,0.9005,0.90045,0.90045,208800000.0
2009-11-02 23:46:00,0.9005,0.90055,0.9004,0.90045,312200000.0
2009-11-02 23:47:00,0.90045,0.90055,0.90045,0.9005,174300000.0
2009-11-02 23:48:00,0.9005,0.9006,0.90045,0.90055,162000000.0
2009-11-02 23:49:00,0.90055,0.90055,0.90045,0.90045,168600000.0
2009-11-02 23:50:00,0.90045,0.90055,0.90045,0.9005,166500000.0
2009-11-02 23:51:00,0.9005,0.90055,0.9005,0.90055,196400000.0
2009-11-02 23:52:00,0.90055,0.90065,0.90055,0.90055,57600000.0
2009-11-02 23:53:00,0.9006,0.9006,0.90055,0.90055,60000000.0
2009-11-02 23:54:00,0.90055,0.90055,0.9005,0.9005,75200000.0
2009-11-02 23:55:00,0.9005,0.9005,0.9005,0.9005,25600000.0
2009-11-02 23:56:00,0.90045,0.9005,0.90045,0.90045,163200000.0
2009-11-02 23:57:00,0.90045,0.9005,0.90045,0.9005,69100000.0
2009-11-02 23:58:00,0.9005,0.90055,0.9005,0.9005,78500000.0
2009-11-02 23:59:00,0.9005,0.9005,0.90035,0.90045,243000000.0
2009-11-03 00:00:00,0.9004,0.9004,0.9,0.9003,108800000.0
2009-11-03 00:01:00,0.9003,0.9003,0.89975,0.90005,53800000.0
2009-11-03 00:02:00,0.9001,0.9002,0.8994,0.8994,114600000.0
2009-11-03 00:03:00,0.89975,0.89985,0.8994,0.89985,96200000.0
2009-11-03 00:04:00,0.89995,0.90015,0.89975,0.9001,46800000.0
2009-11-03 00:05:00,0.9001,0.90015,0.90005,0.9001,26600000.0
2009-11-03 00:06:00,0.9001,0.9001,0.90005,0.90005,24800000.0
2009-11-03 00:07:00,0.90005,0.9002,0.90005,0.9002,46000000.0
2009-11-03 00:08:00,0.9001,0.90015,0.89985,0.90015,45700000.0
2009-11-03 00:09:00,0.9001,0.9001,0.90005,0.9001,43100000.0
2009-11-03 00:10:00,0.9,0.9003,0.8999,0.9003,27600000.0
2009-11-03 00:11:00,0.9003,0.9003,0.9,0.9,33800000.0
2009-11-03 00:12:00,0.90015,0.9002,0.90015,0.9002,9000000.0
2009-11-03 00:13:00,0.9002,0.90025,0.90005,0.90005,37600000.0
2009-11-03 00:14:00,0.90005,0.90005,0.9,0.90005,13000000.0
2009-11-03 00:15:00,0.9,0.9,0.89995,0.9,9400000.0
2009-11-03 00:16:00,0.89995,0.89995,0.89995,0.89995,4000000.0
2009-11-03 00:17:00,0.89995,0.9001,0.8998,0.9001,11600000.0
2009-11-03 00:18:00,0.90005,0.9002,0.90005,0.90015,16800000.0
2009-11-03 00:19:00,0.90015,0.90015,0.90005,0.9001,12000000.0
2009-11-03 00:20:00,0.9001,0.9001,0.9001,0.9001,5000000.0
2009-11-03 00:21:00,0.90007,0.90017,0.89984,0.90017,181100000.0
2009-11-03 00:22:00,0.9001,0.9002,0.9001,0.90015,12300000.0
2009-11-03 00:23:00,0.90015,0.90035,0.9001,0.90035,59100000.0
2009-11-03 00:24:00,0.9005,0.9005,0.9005,0.9005,16800000.0
2009-11-03 00:25:00,0.90055,0.90055,0.90055,0.90055,1000000.0
2009-11-03 00:26:00,0.90055,0.90065,0.9005,0.9005,150400000.0
2009-11-03 00:27:00,0.90055,0.9006,0.9005,0.9006,25600000.0
2009-11-03 00:28:00,0.9006,0.90065,0.9005,0.90055,23200000.0
2009-11-03 00:29:00,0.90055,0.90055,0.90055,0.90055,12000000.0
2009-11-03 00:30:00,0.90055,0.90055,0.9005,0.9005,21600000.0
2009-11-03 00:31:00,0.9005,0.90055,0.9005,0.9005,14400000.0
2009-11-03 00:32:00,0.90055,0.90055,0.9005,0.90055,46800000.0
2009-11-03 00:33:00,0.90055,0.90055,0.9005,0.9005,39000000.0
2009-11-03 00:34:00,0.90055,0.90065,0.90055,0.9006,49600000.0
2009-11-03 00:35:00,0.90055,0.90065,0.9005,0.90055,245800000.0
2009-11-03 00:36:00,0.90065,0.9007,0.90055,0.90055,415700000.0
2009-11-03 00:37:00,0.90055,0.90075,0.90055,0.9007,349200000.0
2009-11-03 00:38:00,0.9007,0.9008,0.90065,0.90075,624400000.0
2009-11-03 00:39:00,0.90075,0.90075,0.90055,0.9006,970000000.0
2009-11-03 00:40:00,0.9006,0.90065,0.90055,0.90065,218400000.0
2009-11-03 00:41:00,0.9006,0.9006,0.9006,0.9006,6400000.0
2009-11-03 00:42:00,0.9006,0.90065,0.9006,0.90065,158000000.0
2009-11-03 00:43:00,0.90065,0.90075,0.9005,0.90055,988900000.0
2009-11-03 00:44:00,0.90055,0.90065,0.90045,0.9006,210300000.0
2009-11-03 00:45:00,0.90065,0.9007,0.9005,0.9005,99300000.0
2009-11-03 00:46:00,0.9006,0.9006,0.9005,0.90055,103300000.0
2009-11-03 00:47:00,0.9006,0.9006,0.90055,0.9006,7600000.0
2009-11-03 00:48:00,0.9006,0.9006,0.9005,0.9005,160500000.0
2009-11-03 00:49:00,0.90055,0.90055,0.9005,0.90055,100700000.0
2009-11-03 00:50:00,0.90055,0.9006,0.9005,0.9006,28100000.0
2009-11-03 00:51:00,0.9005,0.9006,0.9005,0.90055,75300000.0
2009-11-03 00:52:00,0.90055,0.90055,0.9005,0.90055,27600000.0
2009-11-03 00:53:00,0.90055,0.90055,0.9005,0.9005,14800000.0
2009-11-03 00:54:00,0.90045,0.9005,0.90045,0.9005,8600000.0
2009-11-03 00:55:00,0.9005,0.90055,0.90045,0.9005,33800000.0
2009-11-03 00:56:00,0.90045,0.90055,0.90045,0.90055,156400000.0
2009-11-03 00:57:00,0.90055,0.90055,0.90045,0.9005,82300000.0
2009-11-03 00:58:00,0.9005,0.90055,0.90045,0.9005,52600000.0
2009-11-03 00:59:00,0.9005,0.9005,0.90045,0.9005,79600000.0
2009-11-03 01:00:00,0.9005,0.90085,0.9005,0.90085,1118599983.0
2009-11-03 01:01:00,0.9008,0.9009,0.90075,0.9009,1340100000.0
2009-11-03 01:02:00,0.9009,0.9009,0.90075,0.9009,750699995.0
2009-11-03 01:03:00,0.9009,0.9009,0.90075,0.9009,514000000.0
2009-11-03 01:04:00,0.9009,0.90095,0.90085,0.9009,974699998.0
2009-11-03 01:05:00,0.9009,0.90095,0.90085,0.90095,1927400009.0
2009-11-03 01:06:00,0.90095,0.90095,0.9009,0.9009,728499999.0
2009-11-03 01:07:00,0.901,0.90105,0.90095,0.901,69800000.0
2009-11-03 01:08:00,0.901,0.9012,0.90095,0.90115,255800000.0
2009-11-03 01:09:00,0.90115,0.9013,0.90115,0.9012,389099999.0
2009-11-03 01:10:00,0.9012,0.90125,0.9012,0.9012,29900000.0
2009-11-03 01:11:00,0.90115,0.90115,0.9011,0.9011,378599998.0
2009-11-03 01:12:00,0.90115,0.90115,0.90115,0.90115,38300000.0
2009-11-03 01:13:00,0.90115,0.9012,0.9011,0.9012,263700000.0
2009-11-03 01:14:00,0.9012,0.90125,0.90115,0.90125,256700001.0
2009-11-03 01:15:00,0.9013,0.9013,0.9012,0.9012,71300000.0
2009-11-03 01:16:00,0.90125,0.90125,0.9012,0.9012,32700000.0
2009-11-03 01:17:00,0.90125,0.90125,0.9012,0.9012,44200000.0
2009-11-03 01:18:00,0.90125,0.9013,0.9012,0.9013,138900000.0
2009-11-03 01:19:00,0.9013,0.9013,0.90115,0.90125,75600000.0
2009-11-03 01:20:00,0.90125,0.90125,0.9012,0.9012,83900000.0
2009-11-03 01:21:00,0.90125,0.90125,0.9011,0.90115,355600000.0
2009-11-03 01:22:00,0.90115,0.90135,0.9011,0.90125,242600000.0
2009-11-03 01:23:00,0.9013,0.9014,0.90125,0.9013,170500000.0
2009-11-03 01:24:00,0.9013,0.9013,0.9012,0.90125,218400001.0
2009-11-03 01:25:00,0.9013,0.9014,0.90125,0.90135,320699998.0
2009-11-03 01:26:00,0.9014,0.90145,0.9013,0.90135,239400001.0
2009-11-03 01:27:00,0.9014,0.9014,0.9012,0.90125,529400002.0
2009-11-03 01:28:00,0.90125,0.90125,0.9012,0.9012,225000000.0
2009-11-03 01:29:00,0.9012,0.9012,0.9012,0.9012,4100000.0
2009-11-03 01:30:00,0.90125,0.90125,0.90125,0.90125,20000000.0
2009-11-03 01:31:00,0.90125,0.90125,0.9011,0.9011,63500000.0
2009-11-03 01:32:00,0.9011,0.90115,0.90105,0.9011,114700000.0
2009-11-03 01:33:00,0.90115,0.9012,0.90115,0.90115,28800000.0
2009-11-03 01:34:00,0.90115,0.90115,0.90115,0.90115,71200000.0
2009-11-03 01:35:00,0.90115,0.9012,0.90115,0.9012,39200000.0
2009-11-03 01:36:00,0.9012,0.9012,0.9012,0.9012,14400000.0
2009-11-03 01:37:00,0.9012,0.9012,0.9012,0.9012,7200000.0
2009-11-03 01:38:00,0.9012,0.9012,0.90115,0.9012,129000000.0
2009-11-03 01:39:00,0.9013,0.90135,0.90125,0.9013,46200000.0
2009-11-03 01:40:00,0.9013,0.9013,0.9013,0.9013,2400000.0
2009-11-03 01:41:00,0.9013,0.9014,0.90125,0.9014,248200000.0
2009-11-03 01:42:00,0.90135,0.9014,0.90135,0.9014,47400000.0
2009-11-03 01:43:00,0.9014,0.9014,0.90135,0.9014,85200000.0
2009-11-03 01:44:00,0.9014,0.9014,0.9014,0.9014,24100000.0
2009-11-03 01:45:00,0.90135,0.9014,0.90135,0.90135,203200000.0
2009-11-03 01:46:00,0.9014,0.9014,0.90135,0.9014,39200000.0
2009-11-03 01:47:00,0.9014,0.9014,0.9014,0.9014,19200000.0
2009-11-03 01:48:00,0.9014,0.9014,0.90135,0.90135,44500000.0
2009-11-03 01:49:00,0.90135,0.90145,0.90135,0.9014,287400000.0
2009-11-03 01:50:00,0.9014,0.9014,0.9014,0.9014,13800000.0
2009-11-03 01:51:00,0.9014,0.9014,0.90135,0.9014,189700000.0
2009-11-03 01:52:00,0.9014,0.9014,0.9013,0.90135,164600000.0
2009-11-03 01:53:00,0.90135,0.9014,0.9012,0.9012,369300004.0
2009-11-03 01:54:00,0.90125,0.90125,0.9012,0.90125,175900002.0
2009-11-03 01:55:00,0.90125,0.9013,0.90125,0.9013,54800000.0
2009-11-03 01:56:00,0.9013,0.9013,0.90115,0.9012,172199999.0
2009-11-03 01:57:00,0.9012,0.90125,0.90115,0.9012,89100000.0
2009-11-03 01:58:00,0.90115,0.9012,0.90085,0.90095,678700001.0
2009-11-03 01:59:00,0.901,0.901,0.90095,0.901,84800000.0
2009-11-03 02:00:00,0.90095,0.901,0.90095,0.901,162900000.0
2009-11-03 02:01:00,0.901,0.9012,0.901,0.9012,231000000.0
2009-11-03 02:02:00,0.9012,0.90125,0.90115,0.90115,280500000.0
2009-11-03 02:03:00,0.90115,0.90135,0.90115,0.90135,267500000.0
2009-11-03 02:04:00,0.90135,0.9015,0.90135,0.90145,362400000.0
2009-11-03 02:05:00,0.90145,0.90145,0.9013,0.9014,766700000.0
2009-11-03 02:06:00,0.9014,0.9014,0.9012,0.9012,349800000.0
2009-11-03 02:07:00,0.9012,0.9012,0.90095,0.901,385000000.0
2009-11-03 02:08:00,0.901,0.90135,0.901,0.9013,426399998.0
2009-11-03 02:09:00,0.90125,0.9015,0.90125,0.90145,365000001.0
2009-11-03 02:10:00,0.90145,0.9015,0.90135,0.9015,171999998.0
2009-11-03 02:11:00,0.90145,0.9015,0.9014,0.9014,319200002.0
2009-11-03 02:12:00,0.9014,0.9015,0.9013,0.9014,478100000.0
2009-11-03 02:13:00,0.9014,0.9019,0.9013,0.90175,755800000.0
2009-11-03 02:14:00,0.90175,0.9018,0.9016,0.90165,730300000.0
2009-11-03 02:15:00,0.90165,0.9017,0.90155,0.90165,555400000.0
2009-11-03 02:16:00,0.9016,0.9019,0.9016,0.90185,906200002.0
2009-11-03 02:17:00,0.9019,0.902,0.90165,0.9019,638000000.0
2009-11-03 02:18:00,0.9019,0.9019,0.9017,0.9017,627700000.0
2009-11-03 02:19:00,0.9017,0.902,0.9017,0.9019,376600000.0
2009-11-03 02:20:00,0.9019,0.902,0.9019,0.90195,289000000.0
2009-11-03 02:21:00,0.90195,0.90195,0.90175,0.90185,277600000.0
2009-11-03 02:22:00,0.90185,0.9019,0.9018,0.9018,182500000.0
2009-11-03 02:23:00,0.9018,0.9018,0.9017,0.9018,207400000.0
2009-11-03 02:24:00,0.9018,0.90185,0.9018,0.90185,236000000.0
2009-11-03 02:25:00,0.90185,0.90185,0.9018,0.9018,325200000.0
2009-11-03 02:26:00,0.9018,0.90185,0.9017,0.90185,260900000.0
2009-11-03 02:27:00,0.90185,0.90205,0.9018,0.90205,330000000.0
2009-11-03 02:28:00,0.90205,0.90205,0.90205,0.90205,206700000.0
2009-11-03 02:29:00,0.90205,0.90205,0.90205,0.90205,232200000.0
2009-11-03 02:30:00,0.90205,0.90205,0.90205,0.90205,42500000.0
2009-11-03 02:31:00,0.90205,0.9021,0.902,0.902,152900000.0
2009-11-03 02:32:00,0.90195,0.902,0.90195,0.90195,110400000.0
2009-11-03 02:33:00,0.90195,0.90195,0.9019,0.9019,194400000.0
2009-11-03 02:34:00,0.90205,0.9023,0.90195,0.9023,656699999.0
2009-11-03 02:35:00,0.90225,0.90225,0.90215,0.9022,559299999.0
2009-11-03 02:36:00,0.9022,0.90225,0.90215,0.9022,413000000.0
2009-11-03 02:37:00,0.9022,0.90225,0.90215,0.9022,446799999.0
2009-11-03 02:38:00,0.90225,0.90245,0.90215,0.90245,732999999.0
2009-11-03 02:39:00,0.90245,0.9025,0.90235,0.9024,69300000.0
2009-11-03 02:40:00,0.9024,0.9024,0.9024,0.9024,29600000.0
2009-11-03 02:41:00,0.9024,0.90245,0.9024,0.9024,272900000.0
2009-11-03 02:42:00,0.9024,0.90245,0.90235,0.90235,292900000.0
2009-11-03 02:43:00,0.9024,0.9024,0.9023,0.9023,197300000.0
2009-11-03 02:44:00,0.9023,0.9024,0.9023,0.9024,277700001.0
2009-11-03 02:45:00,0.90245,0.90245,0.90245,0.90245,56100000.0
2009-11-03 02:46:00,0.90245,0.90245,0.90235,0.9024,153500000.0
2009-11-03 02:47:00,0.9024,0.9025,0.9024,0.90245,288200000.0
2009-11-03 02:48:00,0.90245,0.90265,0.90245,0.9026,534400000.0
2009-11-03 02:49:00,0.9026,0.9026,0.90255,0.9026,171200000.0
2009-11-03 02:50:00,0.9026,0.90265,0.9024,0.9026,386000000.0
2009-11-03 02:51:00,0.90255,0.90255,0.90255,0.90255,103600000.0
2009-11-03 02:52:00,0.90255,0.90255,0.90255,0.90255,137200000.0
2009-11-03 02:53:00,0.90255,0.90255,0.90255,0.90255,77600000.0
2009-11-03 02:54:00,0.90255,0.90255,0.90255,0.90255,125200000.0
2009-11-03 02:55:00,0.90255,0.90255,0.90255,0.90255,25600000.0
2009-11-03 02:56:00,0.90255,0.9026,0.90255,0.90255,202000000.0
2009-11-03 02:57:00,0.90255,0.9026,0.90245,0.9025,365500000.0
2009-11-03 02:58:00,0.9025,0.9025,0.90245,0.90245,231600000.0
2009-11-03 02:59:00,0.9025,0.9025,0.9024,0.90245,219700000.0
2009-11-03 03:00:00,0.90245,0.9025,0.90235,0.9025,263700000.0
2009-11-03 03:01:00,0.9025,0.9025,0.90245,0.90245,251100000.0
2009-11-03 03:02:00,0.9025,0.90255,0.9025,0.9025,395500000.0
2009-11-03 03:03:00,0.9025,0.9025,0.9024,0.90245,147600000.0
2009-11-03 03:04:00,0.90245,0.90245,0.90235,0.90235,244600000.0
2009-11-03 03:05:00,0.90235,0.90235,0.90235,0.90235,218000000.0
2009-11-03 03:06:00,0.90235,0.90235,0.90235,0.90235,22400000.0
2009-11-03 03:07:00,0.90235,0.9024,0.9023,0.90235,67200000.0
2009-11-03 03:08:00,0.90235,0.90235,0.90235,0.90235,21600000.0
2009-11-03 03:09:00,0.90235,0.90235,0.90235,0.90235,67200000.0
2009-11-03 03:10:00,0.90235,0.90235,0.9023,0.9023,24200000.0
2009-11-03 03:11:00,0.9023,0.9023,0.90215,0.9022,503500000.0
2009-11-03 03:12:00,0.9022,0.9023,0.9022,0.90225,212700000.0
2009-11-03 03:13:00,0.90225,0.90235,0.90225,0.90235,160800000.0
2009-11-03 03:14:00,0.90235,0.90235,0.90235,0.90235,153600000.0
2009-11-03 03:15:00,0.90235,0.90245,0.90235,0.90245,191999999.0
2009-11-03 03:16:00,0.90245,0.9025,0.90235,0.9024,308000000.0
2009-11-03 03:17:00,0.90235,0.9024,0.90235,0.90235,246400000.0
2009-11-03 03:18:00,0.9024,0.9025,0.9024,0.9025,119400000.0
2009-11-03 03:19:00,0.9025,0.9025,0.90245,0.90245,317000001.0
2009-11-03 03:20:00,0.90245,0.9025,0.90245,0.90245,141800000.0
2009-11-03 03:21:00,0.90245,0.90245,0.90235,0.9024,254199999.0
2009-11-03 03:22:00,0.9024,0.9024,0.90235,0.90235,296299999.0
2009-11-03 03:23:00,0.90235,0.9024,0.90235,0.9024,220600000.0
2009-11-03 03:24:00,0.9024,0.9024,0.90235,0.90235,28200000.0
2009-11-03 03:25:00,0.90235,0.9025,0.90235,0.9025,227100000.0
2009-11-03 03:26:00,0.9025,0.90265,0.9025,0.9026,215800000.0
2009-11-03 03:27:00,0.90265,0.90265,0.9024,0.90245,280900000.0
2009-11-03 03:28:00,0.90245,0.9025,0.90235,0.90245,421000002.0
2009-11-03 03:29:00,0.90245,0.90245,0.9023,0.9024,325800000.0
2009-11-03 03:30:00,0.9024,0.9024,0.90235,0.90235,239200000.0
2009-11-03 03:31:00,0.90235,0.90245,0.90235,0.9024,226700000.0
2009-11-03 03:32:00,0.9024,0.9025,0.90235,0.9025,229300000.0
2009-11-03 03:33:00,0.9025,0.9025,0.90245,0.9025,142500000.0
2009-11-03 03:34:00,0.9025,0.90265,0.90245,0.90265,359300000.0
2009-11-03 03:35:00,0.90265,0.9027,0.90265,0.90265,336400000.0
2009-11-03 03:36:00,0.90265,0.90265,0.90255,0.90265,369200000.0
2009-11-03 03:37:00,0.90265,0.90265,0.9026,0.90265,225000000.0
2009-11-03 03:38:00,0.90265,0.90265,0.90255,0.90255,171900000.0
2009-11-03 03:39:00,0.90255,0.90265,0.90255,0.9026,285600000.0
2009-11-03 03:40:00,0.9026,0.9026,0.90245,0.90245,591500000.0
2009-11-03 03:41:00,0.90245,0.9026,0.90245,0.90255,615900000.0
2009-11-03 03:42:00,0.90255,0.9026,0.9025,0.90255,519500000.0
2009-11-03 03:43:00,0.90255,0.90255,0.9024,0.9024,162500000.0
2009-11-03 03:44:00,0.9024,0.9025,0.90235,0.90245,516500000.0
2009-11-03 03:45:00,0.90245,0.90245,0.90235,0.90235,335200000.0
2009-11-03 03:46:00,0.90235,0.9024,0.9023,0.9024,189900000.0
2009-11-03 03:47:00,0.9024,0.9025,0.90235,0.90245,268900000.0
2009-11-03 03:48:00,0.90245,0.90255,0.90245,0.90255,191800000.0
2009-11-03 03:49:00,0.90255,0.90255,0.9025,0.90255,137600000.0
2009-11-03 03:50:00,0.90255,0.9026,0.90255,0.9026,31800000.0
2009-11-03 03:51:00,0.90255,0.9027,0.90255,0.90265,424800000.0
2009-11-03 03:52:00,0.90265,0.90265,0.90265,0.90265,164000000.0
2009-11-03 03:53:00,0.90265,0.90265,0.90255,0.9026,210400000.0
2009-11-03 03:54:00,0.9026,0.9026,0.9026,0.9026,134900000.0
2009-11-03 03:55:00,0.9026,0.90265,0.90255,0.9026,389400000.0
2009-11-03 03:56:00,0.9026,0.90265,0.9026,0.90265,182900000.0
2009-11-03 03:57:00,0.9027,0.9027,0.90265,0.90265,165500000.0
2009-11-03 03:58:00,0.90265,0.90265,0.90255,0.9026,189400000.0
2009-11-03 03:59:00,0.9026,0.9026,0.9026,0.9026,86100000.0
2009-11-03 04:00:00,0.9026,0.9027,0.9026,0.9027,175000001.0
2009-11-03 04:01:00,0.9027,0.9027,0.90265,0.90265,127900000.0
2009-11-03 04:02:00,0.90265,0.90265,0.9025,0.9025,119200000.0
2009-11-03 04:03:00,0.9025,0.9025,0.90245,0.90245,102400000.0
2009-11-03 04:04:00,0.90245,0.9025,0.90245,0.9025,193000003.0
2009-11-03 04:05:00,0.9025,0.90255,0.90245,0.90255,403000001.0
2009-11-03 04:06:00,0.90255,0.90255,0.9025,0.90255,123400000.0
2009-11-03 04:07:00,0.90255,0.9026,0.9025,0.90255,343000000.0
2009-11-03 04:08:00,0.90255,0.9026,0.90255,0.90255,327800000.0
2009-11-03 04:09:00,0.90255,0.90255,0.90255,0.90255,157900000.0
2009-11-03 04:10:00,0.90255,0.90255,0.90255,0.90255,136600000.0
2009-11-03 04:11:00,0.90255,0.9027,0.90255,0.90265,214400000.0
2009-11-03 04:12:00,0.90265,0.90265,0.90265,0.90265,100500000.0
2009-11-03 04:13:00,0.90265,0.9027,0.90265,0.9027,123300000.0
2009-11-03 04:14:00,0.9027,0.9027,0.90265,0.9027,407100000.0
2009-11-03 04:15:00,0.9027,0.9027,0.90265,0.9027,167200000.0
2009-11-03 04:16:00,0.9027,0.90275,0.9027,0.9027,202400000.0
2009-11-03 04:17:00,0.9027,0.9027,0.90265,0.9027,129600000.0
2009-11-03 04:18:00,0.9027,0.9027,0.9027,0.9027,6900000.0
2009-11-03 04:19:00,0.90265,0.9027,0.9026,0.9027,288000001.0
2009-11-03 04:20:00,0.9027,0.9027,0.90255,0.90265,288099999.0
2009-11-03 04:21:00,0.9026,0.90265,0.9026,0.9026,398400000.0
2009-11-03 04:22:00,0.9026,0.9027,0.90255,0.9027,555300000.0
2009-11-03 04:23:00,0.9027,0.9028,0.9027,0.9027,275700000.0
2009-11-03 04:24:00,0.9027,0.9028,0.9027,0.90275,249300000.0
2009-11-03 04:25:00,0.90275,0.90275,0.9027,0.90275,23500000.0
2009-11-03 04:26:00,0.90275,0.90275,0.9027,0.9027,133500000.0
2009-11-03 04:27:00,0.9027,0.90275,0.9027,0.90275,137400000.0
2009-11-03 04:28:00,0.90275,0.90275,0.9027,0.90275,247800000.0
2009-11-03 04:29:00,0.90275,0.90275,0.90265,0.9027,168400000.0
2009-11-03 04:30:00,0.9027,0.9027,0.90265,0.90265,360800000.0
2009-11-03 04:31:00,0.90265,0.9027,0.90265,0.90265,406700000.0
2009-11-03 04:32:00,0.90265,0.9027,0.90265,0.9027,393099999.0
2009-11-03 04:33:00,0.9027,0.9027,0.90265,0.90265,151100000.0
2009-11-03 04:34:00,0.90265,0.9027,0.90265,0.9027,103100000.0
2009-11-03 04:35:00,0.9027,0.90275,0.9027,0.9027,272100000.0
2009-11-03 04:36:00,0.9027,0.90275,0.9027,0.90275,159600000.0
2009-11-03 04:37:00,0.90275,0.90275,0.90275,0.90275,80900000.0
2009-11-03 04:38:00,0.90275,0.90275,0.90265,0.9027,228300000.0
2009-11-03 04:39:00,0.9027,0.90275,0.9027,0.9027,372100000.0
2009-11-03 04:40:00,0.9027,0.90275,0.9027,0.9027,181100000.0
2009-11-03 04:41:00,0.90275,0.9028,0.9027,0.90275,424500000.0
2009-11-03 04:42:00,0.90275,0.90275,0.90265,0.9027,160100000.0
2009-11-03 04:43:00,0.9027,0.9027,0.90255,0.9026,217800000.0
2009-11-03 04:44:00,0.9026,0.9028,0.90255,0.9028,311400000.0
2009-11-03 04:45:00,0.9028,0.90295,0.9027,0.9028,489900000.0
2009-11-03 04:46:00,0.9028,0.90305,0.9028,0.90305,709600001.0
2009-11-03 04:47:00,0.90305,0.90315,0.9029,0.90305,522400000.0
2009-11-03 04:48:00,0.90305,0.90315,0.90305,0.9031,200099999.0
2009-11-03 04:49:00,0.9031,0.9031,0.90305,0.9031,137600000.0
2009-11-03 04:50:00,0.9031,0.90315,0.903,0.903,536600001.0
2009-11-03 04:51:00,0.903,0.9031,0.903,0.90305,208800000.0
2009-11-03 04:52:00,0.90305,0.90305,0.90305,0.90305,102400000.0
2009-11-03 04:53:00,0.90305,0.90305,0.9029,0.9029,602800000.0
2009-11-03 04:54:00,0.9029,0.90295,0.90285,0.9029,249199999.0
2009-11-03 04:55:00,0.9029,0.9029,0.90285,0.9029,325900000.0
2009-11-03 04:56:00,0.9029,0.90295,0.90285,0.90285,231200000.0
2009-11-03 04:57:00,0.90285,0.9029,0.9028,0.9028,471100000.0
2009-11-03 04:58:00,0.9028,0.9028,0.90275,0.90275,230200000.0
2009-11-03 04:59:00,0.90275,0.9028,0.9027,0.90275,351400000.0
2009-11-03 05:00:00,0.9027,0.90275,0.90265,0.9027,298000000.0
2009-11-03 05:01:00,0.90275,0.90275,0.9027,0.9027,208000000.0
2009-11-03 05:02:00,0.9027,0.9028,0.9027,0.90275,215600000.0
2009-11-03 05:03:00,0.90275,0.90275,0.9026,0.90265,236900000.0
2009-11-03 05:04:00,0.90265,0.90265,0.90265,0.90265,61700000.0
2009-11-03 05:05:00,0.90265,0.9028,0.9026,0.9028,268300000.0
2009-11-03 05:06:00,0.9028,0.9028,0.90265,0.9027,260700000.0
2009-11-03 05:07:00,0.90265,0.90265,0.9026,0.9026,231300000.0
2009-11-03 05:08:00,0.9026,0.90275,0.9026,0.9027,395100001.0
2009-11-03 05:09:00,0.9027,0.90275,0.90265,0.90275,597100000.0
2009-11-03 05:10:00,0.90275,0.9028,0.90275,0.9028,328600000.0
2009-11-03 05:11:00,0.9028,0.9028,0.90275,0.90275,363200000.0
2009-11-03 05:12:00,0.9027,0.90275,0.9027,0.9027,238800000.0
2009-11-03 05:13:00,0.9027,0.9028,0.9027,0.9028,501100000.0
2009-11-03 05:14:00,0.9028,0.9028,0.90275,0.90275,214800000.0
2009-11-03 05:15:00,0.90275,0.90275,0.9027,0.90275,202000000.0
2009-11-03 05:16:00,0.90275,0.90275,0.90275,0.90275,40400000.0
2009-11-03 05:17:00,0.90275,0.90275,0.90275,0.90275,51200000.0
2009-11-03 05:18:00,0.90275,0.90275,0.9025,0.90255,217400000.0
2009-11-03 05:19:00,0.90255,0.90255,0.9025,0.9025,376100000.0
2009-11-03 05:20:00,0.9025,0.9025,0.9024,0.9024,748700000.0
2009-11-03 05:21:00,0.9024,0.90245,0.9024,0.9024,57600000.0
2009-11-03 05:22:00,0.9024,0.9025,0.9024,0.90245,201600000.0
2009-11-03 05:23:00,0.90245,0.90245,0.9024,0.9024,353200000.0
2009-11-03 05:24:00,0.9024,0.9024,0.9024,0.9024,149000000.0
2009-11-03 05:25:00,0.9024,0.9025,0.9024,0.9025,201100000.0
2009-11-03 05:26:00,0.9025,0.9025,0.9024,0.90245,261000000.0
2009-11-03 05:27:00,0.90245,0.90295,0.9024,0.9028,790099999.0
2009-11-03 05:28:00,0.9028,0.90285,0.9027,0.90285,207100000.0
2009-11-03 05:29:00,0.90285,0.9029,0.90275,0.90275,271200000.0
2009-11-03 05:30:00,0.90275,0.90285,0.90255,0.9028,341300000.0
2009-11-03 05:31:00,0.9028,0.9032,0.9028,0.90315,534600000.0
2009-11-03 05:32:00,0.90315,0.90335,0.9031,0.9033,545200000.0
2009-11-03 05:33:00,0.9033,0.90345,0.90315,0.90315,470500000.0
2009-11-03 05:34:00,0.9031,0.90315,0.90275,0.90275,388500000.0
2009-11-03 05:35:00,0.90275,0.9031,0.90275,0.9031,719200000.0
2009-11-03 05:36:00,0.90305,0.9031,0.90295,0.903,726200000.0
2009-11-03 05:37:00,0.90295,0.90335,0.90295,0.9033,394800000.0
2009-11-03 05:38:00,0.9033,0.9034,0.90325,0.90335,225700000.0
2009-11-03 05:39:00,0.90335,0.90335,0.90335,0.90335,232600000.0
2009-11-03 05:40:00,0.90335,0.90335,0.90315,0.90315,382800000.0
2009-11-03 05:41:00,0.90315,0.90315,0.9029,0.903,557300000.0
2009-11-03 05:42:00,0.903,0.903,0.9029,0.9029,417900000.0
2009-11-03 05:43:00,0.9029,0.90305,0.9029,0.90305,335200000.0
2009-11-03 05:44:00,0.90305,0.90305,0.903,0.903,155600000.0
2009-11-03 05:45:00,0.903,0.90315,0.903,0.90315,513400000.0
2009-11-03 05:46:00,0.90315,0.9032,0.90315,0.90315,512700000.0
2009-11-03 05:47:00,0.90315,0.90315,0.9031,0.9031,178800000.0
2009-11-03 05:48:00,0.9031,0.90315,0.9031,0.9031,273000000.0
2009-11-03 05:49:00,0.9031,0.9031,0.903,0.9031,370200000.0
2009-11-03 05:50:00,0.9031,0.9031,0.903,0.903,172000000.0
2009-11-03 05:51:00,0.903,0.90305,0.903,0.903,260000000.0
2009-11-03 05:52:00,0.903,0.903,0.903,0.903,237600000.0
2009-11-03 05:53:00,0.903,0.90305,0.9029,0.90295,182400000.0
2009-11-03 05:54:00,0.90295,0.90295,0.90295,0.90295,338100000.0
2009-11-03 05:55:00,0.90295,0.90295,0.90285,0.9029,156800000.0
2009-11-03 05:56:00,0.9029,0.90295,0.90285,0.9029,134100000.0
2009-11-03 05:57:00,0.9029,0.90305,0.9029,0.90305,92300000.0
2009-11-03 05:58:00,0.90305,0.90305,0.9029,0.90295,302600000.0
2009-11-03 05:59:00,0.90295,0.90305,0.9029,0.9029,431700000.0
2009-11-03 06:00:00,0.90295,0.9032,0.90295,0.90315,344100000.0
2009-11-03 06:01:00,0.90315,0.90315,0.90275,0.90275,141600000.0
2009-11-03 06:02:00,0.90275,0.90275,0.90255,0.90265,368500000.0
2009-11-03 06:03:00,0.90265,0.90275,0.90265,0.90275,325000000.0
2009-11-03 06:04:00,0.90275,0.90275,0.90275,0.90275,12000000.0
2009-11-03 06:05:00,0.9028,0.903,0.9028,0.9029,169000000.0
2009-11-03 06:06:00,0.9029,0.903,0.9029,0.90295,286100000.0
2009-11-03 06:07:00,0.90295,0.90295,0.90285,0.9029,316800000.0
2009-11-03 06:08:00,0.9029,0.90295,0.90285,0.9029,325600000.0
2009-11-03 06:09:00,0.9029,0.90295,0.90285,0.9029,307400000.0
2009-11-03 06:10:00,0.9029,0.9029,0.90285,0.9029,442500000.0
2009-11-03 06:11:00,0.90295,0.9031,0.90295,0.9031,737900000.0
2009-11-03 06:12:00,0.9031,0.90315,0.90275,0.9028,851400000.0
2009-11-03 06:13:00,0.9028,0.90285,0.9028,0.90285,194000000.0
2009-11-03 06:14:00,0.90285,0.90285,0.90275,0.9028,323400000.0
2009-11-03 06:15:00,0.9028,0.9028,0.90255,0.90255,402300000.0
2009-11-03 06:16:00,0.90255,0.9026,0.90235,0.90235,570200000.0
2009-11-03 06:17:00,0.90235,0.9026,0.90235,0.9026,659800000.0
2009-11-03 06:18:00,0.9026,0.90285,0.90255,0.9028,411400000.0
2009-11-03 06:19:00,0.9028,0.9028,0.9027,0.9027,513499999.0
2009-11-03 06:20:00,0.90275,0.90285,0.9027,0.9028,543500000.0
2009-11-03 06:21:00,0.9028,0.9028,0.90275,0.90275,236600000.0
2009-11-03 06:22:00,0.90275,0.90275,0.90265,0.90265,317500000.0
2009-11-03 06:23:00,0.90265,0.9028,0.90265,0.90275,521900000.0
2009-11-03 06:24:00,0.90275,0.90285,0.90265,0.9028,306300000.0
2009-11-03 06:25:00,0.90285,0.90285,0.90275,0.9028,530800000.0
2009-11-03 06:26:00,0.9028,0.90295,0.90275,0.9028,736900000.0
2009-11-03 06:27:00,0.9028,0.9028,0.90275,0.90275,461200000.0
2009-11-03 06:28:00,0.90275,0.90285,0.9027,0.90285,696800000.0
2009-11-03 06:29:00,0.90285,0.90285,0.90285,0.90285,510100000.0
2009-11-03 06:30:00,0.9029,0.90295,0.90285,0.9029,821500000.0
2009-11-03 06:31:00,0.9029,0.9031,0.9029,0.9031,478400000.0
2009-11-03 06:32:00,0.9031,0.90315,0.90275,0.90275,509800000.0
2009-11-03 06:33:00,0.90275,0.90295,0.90275,0.9029,420300000.0
2009-11-03 06:34:00,0.9029,0.90315,0.9029,0.9031,391300000.0
2009-11-03 06:35:00,0.90315,0.90315,0.90275,0.9028,465200000.0
2009-11-03 06:36:00,0.90285,0.903,0.9028,0.90295,471700001.0
2009-11-03 06:37:00,0.90295,0.90295,0.9028,0.9028,264800000.0
2009-11-03 06:38:00,0.9028,0.9029,0.9028,0.9029,463300000.0
2009-11-03 06:39:00,0.9029,0.9029,0.9028,0.9028,399999999.0
2009-11-03 06:40:00,0.9028,0.90285,0.90265,0.90275,398400000.0
2009-11-03 06:41:00,0.9027,0.9029,0.9027,0.90285,772300001.0
2009-11-03 06:42:00,0.90285,0.90285,0.90275,0.90275,249700000.0
2009-11-03 06:43:00,0.90275,0.90285,0.90275,0.9028,390200000.0
2009-11-03 06:44:00,0.9028,0.90285,0.9027,0.90275,430400000.0
2009-11-03 06:45:00,0.90275,0.9028,0.9027,0.90275,351800000.0
2009-11-03 06:46:00,0.90275,0.9028,0.9026,0.9026,596800000.0
2009-11-03 06:47:00,0.9026,0.90265,0.90255,0.90255,403800000.0
2009-11-03 06:48:00,0.90255,0.9026,0.90255,0.9026,255000000.0
2009-11-03 06:49:00,0.9026,0.9027,0.9026,0.9027,309500000.0
2009-11-03 06:50:00,0.9027,0.90275,0.90265,0.9027,448699998.0
2009-11-03 06:51:00,0.9027,0.9027,0.9025,0.90255,514300002.0
2009-11-03 06:52:00,0.90255,0.9026,0.90255,0.9026,163900001.0
2009-11-03 06:53:00,0.9026,0.9026,0.90255,0.90255,48800000.0
2009-11-03 06:54:00,0.90255,0.90255,0.90255,0.90255,52100000.0
2009-11-03 06:55:00,0.90255,0.90255,0.90245,0.9025,426900000.0
2009-11-03 06:56:00,0.9025,0.90255,0.90245,0.90255,143100000.0
2009-11-03 06:57:00,0.90255,0.90285,0.90255,0.9028,389800001.0
2009-11-03 06:58:00,0.9028,0.9028,0.90265,0.90275,202300000.0
2009-11-03 06:59:00,0.90275,0.90275,0.9027,0.90275,206600000.0
2009-11-03 07:00:00,0.90275,0.90275,0.9027,0.9027,163200000.0
2009-11-03 07:01:00,0.9027,0.90285,0.9027,0.90285,230400000.0
2009-11-03 07:02:00,0.90285,0.90285,0.90275,0.9028,217300000.0
2009-11-03 07:03:00,0.9028,0.9029,0.9028,0.90285,322300000.0
2009-11-03 07:04:00,0.90285,0.9029,0.90285,0.90285,158300000.0
2009-11-03 07:05:00,0.90285,0.9029,0.9028,0.90285,492299999.0
2009-11-03 07:06:00,0.90285,0.9029,0.90285,0.9029,239500000.0
2009-11-03 07:07:00,0.9029,0.90295,0.9029,0.9029,447000000.0
2009-11-03 07:08:00,0.9029,0.903,0.9028,0.90285,218900000.0
2009-11-03 07:09:00,0.90285,0.90285,0.90275,0.90275,332200000.0
2009-11-03 07:10:00,0.90275,0.90275,0.9027,0.9027,421100000.0
2009-11-03 07:11:00,0.9027,0.9028,0.9027,0.90275,300200000.0
2009-11-03 07:12:00,0.90275,0.90275,0.9027,0.90275,206200000.0
2009-11-03 07:13:00,0.90275,0.9028,0.90275,0.9028,372600000.0
2009-11-03 07:14:00,0.90275,0.9028,0.90275,0.9028,165200000.0
2009-11-03 07:15:00,0.9029,0.90305,0.90285,0.90305,78000000.0
2009-11-03 07:16:00,0.90305,0.90305,0.90285,0.90285,251700000.0
2009-11-03 07:17:00,0.9029,0.90295,0.90285,0.90295,257700000.0
2009-11-03 07:18:00,0.90295,0.90295,0.90295,0.90295,85600000.0
2009-11-03 07:19:00,0.90295,0.903,0.90295,0.903,227800000.0
2009-11-03 07:20:00,0.903,0.903,0.9029,0.90295,198500000.0
2009-11-03 07:21:00,0.90295,0.90295,0.90285,0.9029,178100000.0
2009-11-03 07:22:00,0.9029,0.90295,0.9029,0.9029,97000000.0
2009-11-03 07:23:00,0.9029,0.9029,0.9029,0.9029,32000000.0
2009-11-03 07:24:00,0.9029,0.9029,0.90285,0.90285,102000000.0
2009-11-03 07:25:00,0.90285,0.9029,0.90285,0.90285,117200000.0
2009-11-03 07:26:00,0.90285,0.9029,0.90285,0.9029,494400000.0
2009-11-03 07:27:00,0.9029,0.9029,0.90285,0.90285,137399999.0
2009-11-03 07:28:00,0.9029,0.90295,0.90285,0.9029,185200000.0
2009-11-03 07:29:00,0.9029,0.90295,0.90285,0.9029,228100000.0
2009-11-03 07:30:00,0.9029,0.90295,0.90285,0.90285,171100000.0
2009-11-03 07:31:00,0.90285,0.90285,0.9028,0.9028,225200000.0
2009-11-03 07:32:00,0.9028,0.9028,0.9027,0.9027,240800000.0
2009-11-03 07:33:00,0.9027,0.90275,0.9027,0.90275,78400000.0
2009-11-03 07:34:00,0.90275,0.90275,0.90275,0.90275,13600000.0
2009-11-03 07:35:00,0.90275,0.90275,0.90275,0.90275,111300000.0
2009-11-03 07:36:00,0.90275,0.9028,0.90275,0.9028,205900000.0
2009-11-03 07:37:00,0.9028,0.90295,0.90275,0.90275,314000001.0
2009-11-03 07:38:00,0.9028,0.90285,0.9028,0.90285,163200000.0
2009-11-03 07:39:00,0.9028,0.9029,0.9028,0.90285,269600000.0
2009-11-03 07:40:00,0.90285,0.90285,0.90285,0.90285,55200000.0
2009-11-03 07:41:00,0.90285,0.9029,0.90285,0.90285,111600000.0
2009-11-03 07:42:00,0.90285,0.90285,0.90285,0.90285,5600000.0
2009-11-03 07:43:00,0.90285,0.90285,0.9028,0.90285,203400000.0
2009-11-03 07:44:00,0.90285,0.90285,0.90265,0.90265,251600000.0
2009-11-03 07:45:00,0.90265,0.9027,0.90265,0.90265,138700000.0
2009-11-03 07:46:00,0.90265,0.90265,0.90265,0.90265,77100000.0
2009-11-03 07:47:00,0.90265,0.9028,0.90265,0.9027,469400000.0
2009-11-03 07:48:00,0.9027,0.9027,0.90235,0.9024,548099999.0
2009-11-03 07:49:00,0.9024,0.90245,0.9022,0.9022,576499999.0
2009-11-03 07:50:00,0.9022,0.9022,0.9021,0.9021,936299999.0
2009-11-03 07:51:00,0.9021,0.9023,0.9021,0.9023,285600000.0
2009-11-03 07:52:00,0.9023,0.90255,0.9023,0.9025,454200000.0
2009-11-03 07:53:00,0.9025,0.9025,0.9024,0.9024,573100000.0
2009-11-03 07:54:00,0.9024,0.90245,0.9024,0.90245,116900000.0
2009-11-03 07:55:00,0.90245,0.90245,0.9023,0.9023,457500000.0
2009-11-03 07:56:00,0.9023,0.90235,0.90225,0.9023,433500000.0
2009-11-03 07:57:00,0.9023,0.90235,0.9023,0.90235,186500000.0
2009-11-03 07:58:00,0.90235,0.9026,0.90235,0.9026,98500000.0
2009-11-03 07:59:00,0.9026,0.90275,0.90255,0.9026,591200000.0
2009-11-03 08:00:00,0.9026,0.90265,0.90255,0.9026,233700000.0
2009-11-03 08:01:00,0.9026,0.9027,0.9026,0.90265,221900000.0
2009-11-03 08:02:00,0.9026,0.90275,0.90255,0.9027,469600000.0
2009-11-03 08:03:00,0.9027,0.90285,0.90265,0.9028,1087500000.0
2009-11-03 08:04:00,0.9028,0.90295,0.9028,0.90285,544800000.0
2009-11-03 08:05:00,0.90285,0.90295,0.90275,0.90295,400600000.0
2009-11-03 08:06:00,0.90295,0.90295,0.9029,0.9029,220500000.0
2009-11-03 08:07:00,0.90295,0.90295,0.9029,0.9029,132500000.0
2009-11-03 08:08:00,0.9029,0.9029,0.90285,0.9029,131099997.0
2009-11-03 08:09:00,0.9029,0.9029,0.9028,0.9028,388299998.0
2009-11-03 08:10:00,0.9028,0.90285,0.9028,0.9028,324200000.0
2009-11-03 08:11:00,0.90285,0.90285,0.9028,0.9028,259700000.0
2009-11-03 08:12:00,0.9028,0.90285,0.9028,0.90285,331199999.0
2009-11-03 08:13:00,0.90285,0.9029,0.90285,0.90285,435000000.0
2009-11-03 08:14:00,0.90285,0.90295,0.90285,0.90285,731900004.0
2009-11-03 08:15:00,0.90285,0.903,0.90285,0.90295,340300003.0
2009-11-03 08:16:00,0.90295,0.903,0.90295,0.90295,136600000.0
2009-11-03 08:17:00,0.90295,0.90305,0.90295,0.90305,104400000.0
2009-11-03 08:18:00,0.90305,0.90315,0.90305,0.90315,282200000.0
2009-11-03 08:19:00,0.90315,0.90315,0.9031,0.90315,89000000.0
2009-11-03 08:20:00,0.90315,0.90315,0.90315,0.90315,95900000.0
2009-11-03 08:21:00,0.90315,0.90315,0.90315,0.90315,86300000.0
2009-11-03 08:22:00,0.90315,0.90315,0.90315,0.90315,190800000.0
2009-11-03 08:23:00,0.9032,0.90325,0.90315,0.90315,374700000.0
2009-11-03 08:24:00,0.90315,0.90325,0.9031,0.90315,666500000.0
2009-11-03 08:25:00,0.90315,0.9032,0.90315,0.90315,242600000.0
2009-11-03 08:26:00,0.90315,0.9032,0.90315,0.90315,211300000.0
2009-11-03 08:27:00,0.90315,0.90325,0.9031,0.9032,484000000.0
2009-11-03 08:28:00,0.90315,0.90325,0.9031,0.9032,416400000.0
2009-11-03 08:29:00,0.9032,0.9032,0.90315,0.9032,162000000.0
2009-11-03 08:30:00,0.9032,0.9032,0.90315,0.90315,100200001.0
2009-11-03 08:31:00,0.90315,0.90315,0.9031,0.90315,305199999.0
2009-11-03 08:32:00,0.90315,0.90315,0.903,0.90305,198400000.0
2009-11-03 08:33:00,0.903,0.90305,0.90295,0.90305,213400000.0
2009-11-03 08:34:00,0.90305,0.90305,0.90295,0.90295,105100000.0
2009-11-03 08:35:00,0.903,0.903,0.90295,0.903,50600000.0
2009-11-03 08:36:00,0.90295,0.90295,0.90295,0.90295,39900000.0
2009-11-03 08:37:00,0.90295,0.90295,0.90295,0.90295,116300000.0
2009-11-03 08:38:00,0.90295,0.903,0.90295,0.903,267800000.0
2009-11-03 08:39:00,0.903,0.90305,0.90295,0.903,190200000.0
2009-11-03 08:40:00,0.90295,0.90315,0.90295,0.9031,356500000.0
2009-11-03 08:41:00,0.90305,0.9032,0.90305,0.90315,119600000.0
2009-11-03 08:42:00,0.90315,0.90325,0.90315,0.90325,148100000.0
2009-11-03 08:43:00,0.9032,0.9033,0.90315,0.9032,275300000.0
2009-11-03 08:44:00,0.9032,0.9032,0.9031,0.90315,114500000.0
2009-11-03 08:45:00,0.90315,0.9032,0.90315,0.9032,90500000.0
2009-11-03 08:46:00,0.9032,0.9034,0.9032,0.90335,336800000.0
2009-11-03 08:47:00,0.90335,0.9034,0.90335,0.90335,195300000.0
2009-11-03 08:48:00,0.90335,0.9034,0.90335,0.9034,70000000.0
2009-11-03 08:49:00,0.9034,0.9034,0.90335,0.90335,58400000.0
2009-11-03 08:50:00,0.90335,0.90335,0.90335,0.90335,46000000.0
2009-11-03 08:51:00,0.90335,0.9034,0.90335,0.9034,320600000.0
2009-11-03 08:52:00,0.9034,0.90355,0.9034,0.90345,430600000.0
2009-11-03 08:53:00,0.90345,0.9035,0.9033,0.90335,449500000.0
2009-11-03 08:54:00,0.9034,0.90355,0.9034,0.90345,612799998.0
2009-11-03 08:55:00,0.90345,0.90355,0.90345,0.9035,570100001.0
2009-11-03 08:56:00,0.9035,0.9035,0.90345,0.90345,214300000.0
2009-11-03 08:57:00,0.90345,0.90355,0.90345,0.9035,430999999.0
2009-11-03 08:58:00,0.9035,0.9036,0.9035,0.90355,204200000.0
2009-11-03 08:59:00,0.90355,0.9036,0.9035,0.90355,795200000.0
2009-11-03 09:00:00,0.90355,0.9036,0.9035,0.90355,783400004.0
2009-11-03 09:01:00,0.90355,0.90375,0.9035,0.90375,469000000.0
2009-11-03 09:02:00,0.90375,0.9038,0.9034,0.9034,254200000.0
2009-11-03 09:03:00,0.9034,0.90345,0.90325,0.90325,501400000.0
2009-11-03 09:04:00,0.90325,0.9034,0.90315,0.90315,460200000.0
2009-11-03 09:05:00,0.90315,0.90315,0.90295,0.90305,583999997.0
2009-11-03 09:06:00,0.90305,0.90335,0.90305,0.9032,640199998.0
2009-11-03 09:07:00,0.9032,0.90345,0.90315,0.90335,762400000.0
2009-11-03 09:08:00,0.9034,0.90355,0.90335,0.90345,200300001.0
2009-11-03 09:09:00,0.90345,0.9035,0.9032,0.90345,473400000.0
2009-11-03 09:10:00,0.90345,0.9035,0.9032,0.9032,852600000.0
2009-11-03 09:11:00,0.9032,0.9032,0.903,0.90305,564900002.0
2009-11-03 09:12:00,0.90305,0.90335,0.90305,0.9033,920999996.0
2009-11-03 09:13:00,0.9033,0.90335,0.9033,0.9033,522800000.0
2009-11-03 09:14:00,0.90325,0.90325,0.90305,0.90305,391200000.0
2009-11-03 09:15:00,0.90305,0.90315,0.90295,0.90295,463300000.0
2009-11-03 09:16:00,0.90295,0.90325,0.90295,0.90325,590800002.0
2009-11-03 09:17:00,0.90325,0.90335,0.90305,0.90305,595400000.0
2009-11-03 09:18:00,0.90305,0.9032,0.903,0.90305,730399997.0
2009-11-03 09:19:00,0.90305,0.90325,0.90305,0.90315,956900001.0
2009-11-03 09:20:00,0.90315,0.90325,0.903,0.90305,670600001.0
2009-11-03 09:21:00,0.90305,0.9033,0.903,0.90325,785099999.0
2009-11-03 09:22:00,0.90325,0.9033,0.9031,0.9031,619900000.0
2009-11-03 09:23:00,0.9031,0.90325,0.90305,0.90305,582500000.0
2009-11-03 09:24:00,0.90305,0.90305,0.90235,0.90235,471800000.0
2009-11-03 09:25:00,0.90235,0.90295,0.90235,0.9029,944900002.0
2009-11-03 09:26:00,0.9029,0.90295,0.9025,0.9025,475700000.0
2009-11-03 09:27:00,0.9025,0.90255,0.90245,0.90255,516000000.0
2009-11-03 09:28:00,0.90255,0.9027,0.90255,0.90265,651099999.0
2009-11-03 09:29:00,0.90265,0.90285,0.9026,0.9028,542799998.0
2009-11-03 09:30:00,0.9028,0.9029,0.9028,0.9028,773299997.0
2009-11-03 09:31:00,0.9028,0.9028,0.90265,0.90275,554800000.0
2009-11-03 09:32:00,0.90275,0.90275,0.90265,0.90275,317800000.0
2009-11-03 09:33:00,0.90275,0.90345,0.90275,0.90345,898100000.0
2009-11-03 09:34:00,0.9034,0.90345,0.90315,0.9032,878300003.0
2009-11-03 09:35:00,0.9032,0.90345,0.9032,0.90335,534000002.0
2009-11-03 09:36:00,0.9034,0.90345,0.9033,0.9034,266100000.0
2009-11-03 09:37:00,0.90345,0.90385,0.90335,0.90385,756600001.0
2009-11-03 09:38:00,0.90385,0.90425,0.90385,0.9042,948699999.0
2009-11-03 09:39:00,0.9042,0.90435,0.9042,0.9042,852400001.0
2009-11-03 09:40:00,0.9042,0.90425,0.904,0.904,611200001.0
2009-11-03 09:41:00,0.904,0.90405,0.9039,0.9039,472700000.0
2009-11-03 09:42:00,0.9039,0.90395,0.9038,0.9039,509700001.0
2009-11-03 09:43:00,0.90395,0.90405,0.9039,0.904,407100003.0
2009-11-03 09:44:00,0.904,0.90405,0.904,0.904,254099999.0
2009-11-03 09:45:00,0.904,0.90425,0.904,0.9042,932899997.0
2009-11-03 09:46:00,0.9043,0.90445,0.9041,0.90425,974300000.0
2009-11-03 09:47:00,0.9043,0.90455,0.90425,0.9044,832999999.0
2009-11-03 09:48:00,0.9044,0.9047,0.90425,0.90465,769699999.0
2009-11-03 09:49:00,0.90465,0.90555,0.9046,0.90545,1288899997.0
2009-11-03 09:50:00,0.9055,0.9055,0.9052,0.9053,837200002.0
2009-11-03 09:51:00,0.9053,0.90555,0.90525,0.90555,1012099997.0
2009-11-03 09:52:00,0.90555,0.9059,0.9055,0.90555,1006600000.0
2009-11-03 09:53:00,0.90555,0.9056,0.90545,0.90555,698099997.0
2009-11-03 09:54:00,0.90555,0.90585,0.9055,0.9058,849399998.0
2009-11-03 09:55:00,0.9058,0.90595,0.90565,0.90595,1449799993.0
2009-11-03 09:56:00,0.9059,0.90605,0.90565,0.90565,839799997.0
2009-11-03 09:57:00,0.90565,0.90575,0.90525,0.90525,903800001.0
2009-11-03 09:58:00,0.90525,0.9054,0.90525,0.9053,672899998.0
2009-11-03 09:59:00,0.9053,0.90595,0.9053,0.9056,675999999.0
2009-11-03 10:00:00,0.9056,0.9056,0.90505,0.9052,1034800003.0
2009-11-03 10:01:00,0.9052,0.90525,0.9049,0.9049,937700001.0
2009-11-03 10:02:00,0.9049,0.90505,0.90455,0.9046,1286300004.0
2009-11-03 10:03:00,0.9046,0.90465,0.90445,0.9046,988700002.0
2009-11-03 10:04:00,0.90455,0.90465,0.90445,0.9045,1177999994.0
2009-11-03 10:05:00,0.9045,0.90465,0.90435,0.90435,900200004.0
2009-11-03 10:06:00,0.9044,0.90455,0.90425,0.90455,1349199995.0
2009-11-03 10:07:00,0.90455,0.90455,0.9042,0.9043,1190500000.0
2009-11-03 10:08:00,0.9043,0.9046,0.90425,0.9046,846800001.0
2009-11-03 10:09:00,0.9046,0.90485,0.9045,0.90475,589800000.0
2009-11-03 10:10:00,0.90475,0.9049,0.90475,0.90485,797399999.0
2009-11-03 10:11:00,0.90485,0.90485,0.9047,0.90475,573000002.0
2009-11-03 10:12:00,0.90475,0.9049,0.9047,0.9047,1106199999.0
2009-11-03 10:13:00,0.90465,0.90475,0.9046,0.9047,869999999.0
2009-11-03 10:14:00,0.9047,0.9047,0.9042,0.90435,806400001.0
2009-11-03 10:15:00,0.90435,0.90445,0.9043,0.9044,422000002.0
2009-11-03 10:16:00,0.90445,0.90485,0.90445,0.90475,719999998.0
2009-11-03 10:17:00,0.90475,0.90485,0.90465,0.90485,790200001.0
2009-11-03 10:18:00,0.90485,0.9051,0.90485,0.90495,666599997.0
2009-11-03 10:19:00,0.90495,0.90515,0.90495,0.90505,927499996.0
2009-11-03 10:20:00,0.90505,0.9051,0.90465,0.9047,969399998.0
2009-11-03 10:21:00,0.9047,0.90475,0.90455,0.9046,776500000.0
2009-11-03 10:22:00,0.9046,0.90475,0.90455,0.90465,952500002.0
2009-11-03 10:23:00,0.90465,0.9047,0.90455,0.90465,527800003.0
2009-11-03 10:24:00,0.90465,0.90485,0.90455,0.90455,882000001.0
2009-11-03 10:25:00,0.90455,0.9046,0.9044,0.9046,666399998.0
2009-11-03 10:26:00,0.9046,0.90465,0.90445,0.90455,1090799994.0
2009-11-03 10:27:00,0.90455,0.90475,0.9045,0.90465,646100000.0
2009-11-03 10:28:00,0.9047,0.9047,0.9044,0.9045,716700000.0
2009-11-03 10:29:00,0.9045,0.9045,0.90425,0.9043,911799999.0
2009-11-03 10:30:00,0.9043,0.90445,0.9041,0.90415,1392499998.0
2009-11-03 10:31:00,0.90415,0.9043,0.90405,0.9043,843100002.0
2009-11-03 10:32:00,0.9043,0.90435,0.90405,0.90405,870300004.0
2009-11-03 10:33:00,0.90405,0.90415,0.9039,0.9039,669000000.0
2009-11-03 10:34:00,0.9039,0.9041,0.9039,0.904,588799999.0
2009-11-03 10:35:00,0.904,0.90405,0.9038,0.90395,788799997.0
2009-11-03 10:36:00,0.9039,0.90445,0.9039,0.9042,774100000.0
2009-11-03 10:37:00,0.9042,0.9042,0.9041,0.90415,550300000.0
2009-11-03 10:38:00,0.90415,0.90415,0.90385,0.904,469500003.0
2009-11-03 10:39:00,0.904,0.90415,0.90385,0.904,418600000.0
2009-11-03 10:40:00,0.904,0.90415,0.90395,0.9041,989899999.0
2009-11-03 10:41:00,0.9041,0.90415,0.90405,0.90405,1069800005.0
2009-11-03 10:42:00,0.90405,0.90405,0.9039,0.90395,660399998.0
2009-11-03 10:43:00,0.90395,0.90415,0.90395,0.90415,546899998.0
2009-11-03 10:44:00,0.90415,0.90425,0.90415,0.9042,771800001.0
2009-11-03 10:45:00,0.9042,0.9042,0.90405,0.90405,651900000.0
2009-11-03 10:46:00,0.90405,0.90405,0.9038,0.9038,645099999.0
2009-11-03 10:47:00,0.9038,0.9039,0.90325,0.90365,890000002.0
2009-11-03 10:48:00,0.9037,0.90385,0.9033,0.90335,882899997.0
2009-11-03 10:49:00,0.90335,0.9034,0.903,0.9034,1151600002.0
2009-11-03 10:50:00,0.9034,0.90345,0.90325,0.90325,825200001.0
2009-11-03 10:51:00,0.90325,0.90355,0.90325,0.9034,798400000.0
2009-11-03 10:52:00,0.9034,0.9035,0.90335,0.90345,1141100000.0
2009-11-03 10:53:00,0.90345,0.90345,0.90335,0.90345,933300005.0
2009-11-03 10:54:00,0.90345,0.90345,0.9031,0.90335,1118099998.0
2009-11-03 10:55:00,0.9033,0.9033,0.90315,0.90325,633900002.0
2009-11-03 10:56:00,0.90325,0.90325,0.90305,0.90315,822800002.0
2009-11-03 10:57:00,0.90315,0.90325,0.90315,0.9032,547199999.0
2009-11-03 10:58:00,0.9032,0.9033,0.90315,0.9033,754399998.0
2009-11-03 10:59:00,0.9033,0.9035,0.9033,0.9034,991499999.0
2009-11-03 11:00:00,0.9034,0.90355,0.90325,0.9035,781300001.0
2009-11-03 11:01:00,0.9035,0.90375,0.9035,0.9037,688699999.0
2009-11-03 11:02:00,0.9037,0.90385,0.9036,0.90385,214300000.0
2009-11-03 11:03:00,0.90385,0.90385,0.90345,0.90355,631500000.0
2009-11-03 11:04:00,0.9036,0.9037,0.90345,0.90355,885900003.0
2009-11-03 11:05:00,0.90355,0.9037,0.90335,0.9034,964600002.0
2009-11-03 11:06:00,0.90335,0.90355,0.90335,0.9034,560300001.0
2009-11-03 11:07:00,0.90335,0.90335,0.90315,0.9032,968299996.0
2009-11-03 11:08:00,0.9032,0.9034,0.90315,0.9033,842400002.0
2009-11-03 11:09:00,0.9033,0.9033,0.90315,0.9032,731499998.0
2009-11-03 11:10:00,0.9032,0.90325,0.9031,0.90315,484700000.0
2009-11-03 11:11:00,0.90315,0.90345,0.90315,0.9034,577899999.0
2009-11-03 11:12:00,0.90335,0.90335,0.9033,0.90335,359600001.0
2009-11-03 11:13:00,0.90335,0.90335,0.9033,0.9033,270800000.0
2009-11-03 11:14:00,0.9033,0.9033,0.9032,0.9032,230400000.0
2009-11-03 11:15:00,0.9032,0.9033,0.90315,0.90325,677199997.0
2009-11-03 11:16:00,0.90325,0.90325,0.90315,0.90315,464900002.0
2009-11-03 11:17:00,0.90315,0.9034,0.90315,0.90325,712799999.0
2009-11-03 11:18:00,0.90325,0.90355,0.90315,0.90355,654100002.0
2009-11-03 11:19:00,0.90355,0.9036,0.9035,0.9035,1104799995.0
2009-11-03 11:20:00,0.9035,0.90355,0.90345,0.9035,938900001.0
2009-11-03 11:21:00,0.9035,0.90355,0.90325,0.90325,1140699998.0
2009-11-03 11:22:00,0.90325,0.9033,0.90305,0.90305,507899997.0
2009-11-03 11:23:00,0.90305,0.9031,0.90285,0.90305,1472299994.0
2009-11-03 11:24:00,0.90305,0.90315,0.9029,0.9031,1118900001.0
2009-11-03 11:25:00,0.9031,0.9035,0.9031,0.90335,705800001.0
2009-11-03 11:26:00,0.90335,0.90335,0.90285,0.90305,872000001.0
2009-11-03 11:27:00,0.9031,0.9031,0.90285,0.9029,456000000.0
2009-11-03 11:28:00,0.9029,0.9029,0.90265,0.90275,958000001.0
2009-11-03 11:29:00,0.90275,0.9029,0.90265,0.90265,815600001.0
2009-11-03 11:30:00,0.90265,0.9027,0.90245,0.9025,493900002.0
2009-11-03 11:31:00,0.9025,0.90335,0.9025,0.90335,878599995.0
2009-11-03 11:32:00,0.9033,0.90335,0.903,0.90305,1123600000.0
2009-11-03 11:33:00,0.90305,0.90305,0.9024,0.90245,1506299997.0
2009-11-03 11:34:00,0.90245,0.9028,0.90245,0.9028,990500003.0
2009-11-03 11:35:00,0.9028,0.90285,0.90235,0.9024,905900001.0
2009-11-03 11:36:00,0.9024,0.90255,0.9023,0.90235,1324199998.0
2009-11-03 11:37:00,0.90235,0.90265,0.9023,0.90265,1132400003.0
2009-11-03 11:38:00,0.90265,0.9028,0.9026,0.9027,789100002.0
2009-11-03 11:39:00,0.9027,0.90315,0.9027,0.90295,1007600001.0
2009-11-03 11:40:00,0.903,0.90315,0.90275,0.9028,1131900000.0
2009-11-03 11:41:00,0.9028,0.90295,0.90275,0.90285,1223299999.0
2009-11-03 11:42:00,0.90285,0.90285,0.9025,0.9025,1178799997.0
2009-11-03 11:43:00,0.9025,0.9027,0.9024,0.9026,1200999996.0
2009-11-03 11:44:00,0.9026,0.9029,0.9026,0.9029,641299998.0
2009-11-03 11:45:00,0.9029,0.9029,0.9027,0.90275,736499997.0
2009-11-03 11:46:00,0.90275,0.9028,0.9027,0.9027,710000000.0
2009-11-03 11:47:00,0.90265,0.9027,0.9025,0.9027,657199998.0
2009-11-03 11:48:00,0.9027,0.9029,0.9027,0.90285,696299999.0
2009-11-03 11:49:00,0.90285,0.9032,0.90285,0.9029,937600001.0
2009-11-03 11:50:00,0.9029,0.90295,0.90275,0.90275,1156400003.0
2009-11-03 11:51:00,0.90275,0.90295,0.9026,0.9028,984300004.0
2009-11-03 11:52:00,0.9028,0.9032,0.9025,0.9025,982099996.0
2009-11-03 11:53:00,0.9025,0.9026,0.9023,0.90255,914199998.0
2009-11-03 11:54:00,0.90255,0.90255,0.9024,0.9025,1321899997.0
2009-11-03 11:55:00,0.90245,0.90255,0.9021,0.9021,565399999.0
2009-11-03 11:56:00,0.9021,0.90215,0.9017,0.9021,1714599995.0
2009-11-03 11:57:00,0.9021,0.90215,0.9016,0.90185,1175300002.0
2009-11-03 11:58:00,0.90185,0.9019,0.9016,0.90165,1181600001.0
2009-11-03 11:59:00,0.9017,0.90185,0.9016,0.9018,898500002.0
2009-11-03 12:00:00,0.9018,0.9018,0.9016,0.9018,1238999998.0
2009-11-03 12:01:00,0.90175,0.90175,0.90145,0.90145,1150499997.0
2009-11-03 12:02:00,0.90145,0.90165,0.90045,0.9005,1875499988.0
2009-11-03 12:03:00,0.9005,0.9007,0.90045,0.9007,1276399998.0
2009-11-03 12:04:00,0.9007,0.9008,0.90045,0.9008,1203299992.0
2009-11-03 12:05:00,0.9008,0.9008,0.90055,0.90055,1168699997.0
2009-11-03 12:06:00,0.90055,0.90055,0.90025,0.90025,1190500003.0
2009-11-03 12:07:00,0.90025,0.90025,0.9,0.9001,1055699998.0
2009-11-03 12:08:00,0.90015,0.90035,0.90005,0.90035,1035800009.0
2009-11-03 12:09:00,0.90035,0.90045,0.9003,0.9004,1377799997.0
2009-11-03 12:10:00,0.9004,0.90045,0.90005,0.90005,854100002.0
2009-11-03 12:11:00,0.90005,0.90025,0.9,0.9,966200001.0
2009-11-03 12:12:00,0.9,0.9003,0.9,0.9002,1254300003.0
2009-11-03 12:13:00,0.9002,0.9003,0.90005,0.9001,492600002.0
2009-11-03 12:14:00,0.9001,0.9004,0.9001,0.9002,898200001.0
2009-11-03 12:15:00,0.9002,0.9003,0.90015,0.9003,650500003.0
2009-11-03 12:16:00,0.90025,0.90025,0.89985,0.89985,970400002.0
2009-11-03 12:17:00,0.89985,0.89985,0.89955,0.89955,1280299999.0
2009-11-03 12:18:00,0.89955,0.8997,0.89955,0.8996,702799999.0
2009-11-03 12:19:00,0.8996,0.8997,0.8996,0.89965,528700000.0
2009-11-03 12:20:00,0.89965,0.8997,0.89865,0.89865,1014500001.0
2009-11-03 12:21:00,0.89865,0.89895,0.89845,0.8989,1315399998.0
2009-11-03 12:22:00,0.8989,0.8994,0.8989,0.89925,1031600000.0
2009-11-03 12:23:00,0.89925,0.8994,0.89925,0.8993,911000001.0
2009-11-03 12:24:00,0.8993,0.8993,0.899,0.899,855999996.0
2009-11-03 12:25:00,0.899,0.8991,0.89895,0.89895,769100002.0
2009-11-03 12:26:00,0.89895,0.89905,0.89885,0.899,1173500002.0
2009-11-03 12:27:00,0.899,0.8994,0.899,0.89915,649900000.0
2009-11-03 12:28:00,0.89915,0.89925,0.89905,0.8991,427500002.0
2009-11-03 12:29:00,0.89905,0.8991,0.89905,0.89905,258900000.0
2009-11-03 12:30:00,0.89905,0.89915,0.89905,0.89915,511499997.0
2009-11-03 12:31:00,0.89915,0.89925,0.89905,0.89925,374900000.0
2009-11-03 12:32:00,0.89925,0.89925,0.8991,0.89915,419400000.0
2009-11-03 12:33:00,0.8991,0.8993,0.89905,0.89925,508699999.0
2009-11-03 12:34:00,0.8993,0.8994,0.8992,0.8993,514600001.0
2009-11-03 12:35:00,0.8993,0.89955,0.89925,0.8993,727600003.0
2009-11-03 12:36:00,0.8993,0.8993,0.8988,0.8988,530000000.0
2009-11-03 12:37:00,0.89875,0.89875,0.89815,0.8982,759099999.0
2009-11-03 12:38:00,0.89815,0.89845,0.89805,0.89835,958500001.0
2009-11-03 12:39:00,0.89835,0.89855,0.8983,0.8985,720000000.0
2009-11-03 12:40:00,0.8985,0.8985,0.89835,0.8984,510899998.0
2009-11-03 12:41:00,0.8984,0.8986,0.8982,0.8984,1045700000.0
2009-11-03 12:42:00,0.8984,0.8986,0.8984,0.89855,633100002.0
2009-11-03 12:43:00,0.89855,0.89855,0.89805,0.89805,942699999.0
2009-11-03 12:44:00,0.89805,0.89805,0.8978,0.89785,851200000.0
2009-11-03 12:45:00,0.8979,0.898,0.89785,0.898,653600002.0
2009-11-03 12:46:00,0.898,0.8983,0.898,0.8983,382100000.0
2009-11-03 12:47:00,0.8983,0.8983,0.8982,0.8982,312900000.0
2009-11-03 12:48:00,0.8982,0.89825,0.8981,0.89815,512800001.0
2009-11-03 12:49:00,0.89815,0.89815,0.8978,0.89785,599900000.0
2009-11-03 12:50:00,0.89785,0.8979,0.89745,0.89765,766200002.0
2009-11-03 12:51:00,0.89765,0.89775,0.8976,0.89775,795800000.0
2009-11-03 12:52:00,0.89775,0.89785,0.89765,0.89775,886900001.0
2009-11-03 12:53:00,0.8978,0.8979,0.89765,0.89775,395100000.0
2009-11-03 12:54:00,0.89775,0.8979,0.8977,0.89775,600900000.0
2009-11-03 12:55:00,0.89775,0.89785,0.8977,0.8977,561200000.0
2009-11-03 12:56:00,0.8977,0.89795,0.8976,0.8979,541099999.0
2009-11-03 12:57:00,0.8979,0.8979,0.89775,0.89775,648199997.0
2009-11-03 12:58:00,0.89775,0.8981,0.89765,0.89805,682800001.0
2009-11-03 12:59:00,0.89805,0.8982,0.8978,0.8978,528900000.0
2009-11-03 13:00:00,0.8978,0.89815,0.8978,0.89815,541799999.0
2009-11-03 13:01:00,0.89815,0.89825,0.8979,0.8982,909200002.0
2009-11-03 13:02:00,0.89815,0.89845,0.89815,0.8984,820399999.0
2009-11-03 13:03:00,0.8984,0.8987,0.8984,0.8987,786900000.0
2009-11-03 13:04:00,0.89865,0.89875,0.89855,0.89855,675599998.0
2009-11-03 13:05:00,0.89855,0.8986,0.8982,0.8984,925999997.0
2009-11-03 13:06:00,0.8984,0.8988,0.8984,0.8986,632900000.0
2009-11-03 13:07:00,0.8986,0.89885,0.89855,0.89865,1185500000.0
2009-11-03 13:08:00,0.89865,0.8987,0.8984,0.89845,604500000.0
2009-11-03 13:09:00,0.89845,0.8985,0.8984,0.89845,286300000.0
2009-11-03 13:10:00,0.89845,0.8985,0.8984,0.89845,402300000.0
2009-11-03 13:11:00,0.89845,0.8988,0.89845,0.89875,594399999.0
2009-11-03 13:12:00,0.89875,0.8988,0.89865,0.8987,589600000.0
2009-11-03 13:13:00,0.8987,0.8988,0.8987,0.89875,336400000.0
2009-11-03 13:14:00,0.89875,0.89875,0.8987,0.89875,409399999.0
2009-11-03 13:15:00,0.89875,0.89885,0.8987,0.8987,706300003.0
2009-11-03 13:16:00,0.8987,0.8988,0.8987,0.8987,765900000.0
2009-11-03 13:17:00,0.89865,0.8988,0.89835,0.89835,864300003.0
2009-11-03 13:18:00,0.89835,0.89875,0.89835,0.89865,502099998.0
2009-11-03 13:19:00,0.89865,0.89865,0.89845,0.8985,713699999.0
2009-11-03 13:20:00,0.8985,0.89855,0.89835,0.89845,665200000.0
2009-11-03 13:21:00,0.89845,0.89845,0.8982,0.89835,565000000.0
2009-11-03 13:22:00,0.89835,0.89835,0.89795,0.898,805099997.0
2009-11-03 13:23:00,0.89805,0.8983,0.898,0.8983,366399999.0
2009-11-03 13:24:00,0.8983,0.89855,0.8982,0.8984,623299999.0
2009-11-03 13:25:00,0.8984,0.89845,0.8983,0.89835,427500002.0
2009-11-03 13:26:00,0.89835,0.8987,0.89835,0.8986,397799998.0
2009-11-03 13:27:00,0.8986,0.89895,0.8986,0.89895,745999998.0
2009-11-03 13:28:00,0.89895,0.8991,0.89895,0.89905,606800003.0
2009-11-03 13:29:00,0.8991,0.8991,0.8985,0.8985,408800000.0
2009-11-03 13:30:00,0.8985,0.8985,0.89825,0.89825,398200000.0
2009-11-03 13:31:00,0.89825,0.89825,0.898,0.898,726799999.0
2009-11-03 13:32:00,0.898,0.89805,0.89775,0.8979,1064800001.0
2009-11-03 13:33:00,0.8979,0.89795,0.8979,0.89795,572000000.0
2009-11-03 13:34:00,0.89795,0.898,0.8977,0.8978,519699999.0
2009-11-03 13:35:00,0.8978,0.89815,0.8978,0.89795,519500000.0
2009-11-03 13:36:00,0.89795,0.898,0.8978,0.8978,380900000.0
2009-11-03 13:37:00,0.8978,0.89815,0.8978,0.898,560000001.0
2009-11-03 13:38:00,0.89805,0.89805,0.898,0.89805,315200000.0
2009-11-03 13:39:00,0.89805,0.8981,0.89805,0.8981,474000001.0
2009-11-03 13:40:00,0.8981,0.8982,0.89805,0.8981,525700001.0
2009-11-03 13:41:00,0.8981,0.89825,0.8981,0.8982,351299997.0
2009-11-03 13:42:00,0.8982,0.8982,0.89815,0.89815,160500000.0
2009-11-03 13:43:00,0.89815,0.8987,0.89815,0.89855,501099999.0
2009-11-03 13:44:00,0.89855,0.899,0.89855,0.899,467400000.0
2009-11-03 13:45:00,0.899,0.89925,0.89895,0.89925,477800000.0
2009-11-03 13:46:00,0.89925,0.89925,0.89915,0.8992,305200000.0
2009-11-03 13:47:00,0.8992,0.89935,0.8992,0.8993,1009300000.0
2009-11-03 13:48:00,0.8993,0.89945,0.8992,0.8994,554399999.0
2009-11-03 13:49:00,0.8994,0.8995,0.89915,0.8992,723500000.0
2009-11-03 13:50:00,0.8992,0.8992,0.89835,0.8989,985300002.0
2009-11-03 13:51:00,0.8989,0.89905,0.89885,0.8989,645600007.0
2009-11-03 13:52:00,0.8989,0.89925,0.89885,0.89905,294000000.0
2009-11-03 13:53:00,0.89905,0.89925,0.89885,0.8992,533000001.0
2009-11-03 13:54:00,0.8992,0.8993,0.89905,0.8991,651799997.0
2009-11-03 13:55:00,0.8991,0.8994,0.8991,0.89925,681599999.0
2009-11-03 13:56:00,0.8992,0.8994,0.8991,0.8992,1023100003.0
2009-11-03 13:57:00,0.89915,0.89925,0.8991,0.8992,655199996.0
2009-11-03 13:58:00,0.8992,0.8992,0.899,0.89905,393500000.0
2009-11-03 13:59:00,0.89905,0.8991,0.8989,0.8991,515099998.0
2009-11-03 14:00:00,0.8991,0.8991,0.8988,0.8988,490700000.0
2009-11-03 14:01:00,0.89885,0.89885,0.89865,0.89865,397099998.0
2009-11-03 14:02:00,0.89865,0.8987,0.89795,0.8983,670500001.0
2009-11-03 14:03:00,0.8983,0.8987,0.8983,0.89855,579700001.0
2009-11-03 14:04:00,0.89855,0.89885,0.8985,0.8987,608699997.0
2009-11-03 14:05:00,0.8987,0.89885,0.8986,0.8987,697500000.0
2009-11-03 14:06:00,0.8987,0.8988,0.89855,0.89865,440200000.0
2009-11-03 14:07:00,0.8987,0.89885,0.8985,0.8988,743900001.0
2009-11-03 14:08:00,0.89875,0.899,0.89865,0.8987,1212799997.0
2009-11-03 14:09:00,0.8987,0.8987,0.89845,0.89865,854000001.0
2009-11-03 14:10:00,0.8987,0.8987,0.8986,0.8986,499699999.0
2009-11-03 14:11:00,0.8986,0.89885,0.8985,0.8987,742600000.0
2009-11-03 14:12:00,0.8987,0.89895,0.8986,0.89885,1014900000.0
2009-11-03 14:13:00,0.89885,0.8991,0.8988,0.89885,595200000.0
2009-11-03 14:14:00,0.8989,0.8989,0.8983,0.8986,702100001.0
2009-11-03 14:15:00,0.89855,0.89865,0.8985,0.8985,564500001.0
2009-11-03 14:16:00,0.8985,0.89865,0.89845,0.8985,879100002.0
2009-11-03 14:17:00,0.8985,0.89875,0.8985,0.89855,658499998.0
2009-11-03 14:18:00,0.89855,0.89855,0.89815,0.89825,554599999.0
2009-11-03 14:19:00,0.89825,0.8983,0.89805,0.8982,615200000.0
2009-11-03 14:20:00,0.89825,0.89845,0.89815,0.89845,646199999.0
2009-11-03 14:21:00,0.89845,0.89855,0.8984,0.89855,696900000.0
2009-11-03 14:22:00,0.89855,0.89865,0.8985,0.89865,679700001.0
2009-11-03 14:23:00,0.89865,0.89875,0.8986,0.89865,612900000.0
2009-11-03 14:24:00,0.89865,0.89875,0.89865,0.89865,594200000.0
2009-11-03 14:25:00,0.89865,0.89875,0.89865,0.89865,596400000.0
2009-11-03 14:26:00,0.89865,0.89865,0.8984,0.89845,244400000.0
2009-11-03 14:27:00,0.89845,0.8985,0.8984,0.8984,661200000.0
2009-11-03 14:28:00,0.8984,0.8985,0.89835,0.8985,702300002.0
2009-11-03 14:29:00,0.8985,0.89865,0.8985,0.8986,402300001.0
2009-11-03 14:30:00,0.89855,0.89865,0.89855,0.89865,159499999.0
2009-11-03 14:31:00,0.89865,0.8988,0.8984,0.89875,786900000.0
2009-11-03 14:32:00,0.89875,0.8988,0.8986,0.89875,731600000.0
2009-11-03 14:33:00,0.89875,0.89875,0.8981,0.8984,1209099999.0
2009-11-03 14:34:00,0.8984,0.8986,0.8984,0.89855,975899997.0
2009-11-03 14:35:00,0.8985,0.8988,0.8985,0.8986,751499996.0
2009-11-03 14:36:00,0.8986,0.8988,0.89855,0.8986,806999998.0
2009-11-03 14:37:00,0.8986,0.89875,0.89855,0.89865,1135499998.0
2009-11-03 14:38:00,0.89865,0.8988,0.8986,0.8987,1169700002.0
2009-11-03 14:39:00,0.8987,0.89885,0.8987,0.89875,745800003.0
2009-11-03 14:40:00,0.89875,0.89925,0.89875,0.89875,1112899999.0
2009-11-03 14:41:00,0.89875,0.89875,0.8986,0.8986,532600001.0
2009-11-03 14:42:00,0.8986,0.8987,0.8986,0.8987,337000000.0
2009-11-03 14:43:00,0.8987,0.899,0.89865,0.899,589899997.0
2009-11-03 14:44:00,0.899,0.899,0.89885,0.899,487399999.0
2009-11-03 14:45:00,0.899,0.89915,0.899,0.8991,656799998.0
2009-11-03 14:46:00,0.8991,0.8993,0.89905,0.8992,642200000.0
2009-11-03 14:47:00,0.89925,0.8994,0.89925,0.8994,1003200001.0
2009-11-03 14:48:00,0.8994,0.8995,0.8989,0.8989,631200000.0
2009-11-03 14:49:00,0.8989,0.8991,0.8989,0.89895,905199997.0
2009-11-03 14:50:00,0.89895,0.8991,0.8989,0.8991,631699998.0
2009-11-03 14:51:00,0.89905,0.89915,0.89905,0.89905,470700001.0
2009-11-03 14:52:00,0.89905,0.89905,0.89885,0.89885,945300000.0
2009-11-03 14:53:00,0.89885,0.89895,0.89885,0.89885,580600001.0
2009-11-03 14:54:00,0.89885,0.8989,0.8988,0.89885,565500001.0
2009-11-03 14:55:00,0.89885,0.89885,0.89855,0.8986,561600000.0
2009-11-03 14:56:00,0.89855,0.89855,0.8983,0.89835,1027800005.0
2009-11-03 14:57:00,0.89835,0.8991,0.89825,0.89885,1215300004.0
2009-11-03 14:58:00,0.89885,0.8989,0.89875,0.89875,849600001.0
2009-11-03 14:59:00,0.89875,0.89875,0.89845,0.89845,620400000.0
2009-11-03 15:00:00,0.8984,0.8987,0.89805,0.89865,849799998.0
2009-11-03 15:01:00,0.8987,0.8987,0.89835,0.89855,779800001.0
2009-11-03 15:02:00,0.89855,0.89855,0.8985,0.89855,424400001.0
2009-11-03 15:03:00,0.8985,0.89855,0.89845,0.8985,616100001.0
2009-11-03 15:04:00,0.8985,0.89855,0.89825,0.89825,1067200004.0
2009-11-03 15:05:00,0.89825,0.89825,0.89795,0.89795,804000001.0
2009-11-03 15:06:00,0.89795,0.89805,0.8978,0.89795,1123699998.0
2009-11-03 15:07:00,0.89795,0.89815,0.89795,0.8981,569599998.0
2009-11-03 15:08:00,0.8981,0.89825,0.8981,0.89825,608900003.0
2009-11-03 15:09:00,0.8982,0.89835,0.8982,0.89835,888199996.0
2009-11-03 15:10:00,0.89835,0.89835,0.89825,0.89825,812200003.0
2009-11-03 15:11:00,0.89825,0.89835,0.89825,0.89825,664600002.0
2009-11-03 15:12:00,0.89825,0.8986,0.89825,0.8983,452899999.0
2009-11-03 15:13:00,0.8983,0.89855,0.8983,0.8985,360800001.0
2009-11-03 15:14:00,0.8985,0.89865,0.8985,0.89855,336600000.0
2009-11-03 15:15:00,0.8986,0.8986,0.89835,0.89835,530300000.0
2009-11-03 15:16:00,0.89835,0.8985,0.8983,0.89845,964399999.0
2009-11-03 15:17:00,0.89845,0.89855,0.8983,0.8984,1175199997.0
2009-11-03 15:18:00,0.89835,0.8984,0.8983,0.89835,714500001.0
2009-11-03 15:19:00,0.89835,0.89835,0.89825,0.8983,702499996.0
2009-11-03 15:20:00,0.89825,0.8984,0.8978,0.89785,981699998.0
2009-11-03 15:21:00,0.8979,0.8981,0.8978,0.89795,1085500003.0
2009-11-03 15:22:00,0.89795,0.89815,0.8979,0.8981,783699998.0
2009-11-03 15:23:00,0.8981,0.89825,0.89805,0.89815,1263999998.0
2009-11-03 15:24:00,0.89815,0.8982,0.89795,0.89795,1254599997.0
2009-11-03 15:25:00,0.8979,0.89805,0.89715,0.8972,990240004.0
2009-11-03 15:26:00,0.89725,0.89735,0.8971,0.8973,908800001.0
2009-11-03 15:27:00,0.8973,0.89765,0.8973,0.89755,731699999.0
2009-11-03 15:28:00,0.89755,0.8977,0.8975,0.89765,1069600001.0
2009-11-03 15:29:00,0.89765,0.8979,0.8976,0.8978,934199996.0
2009-11-03 15:30:00,0.8978,0.89785,0.89765,0.89785,739100001.0
2009-11-03 15:31:00,0.89785,0.8981,0.89785,0.89805,533299998.0
2009-11-03 15:32:00,0.89805,0.89815,0.898,0.89805,368799998.0
2009-11-03 15:33:00,0.89805,0.8981,0.89795,0.8981,739100003.0
2009-11-03 15:34:00,0.89805,0.89825,0.898,0.8982,792600001.0
2009-11-03 15:35:00,0.8982,0.89835,0.89815,0.89825,797200000.0
2009-11-03 15:36:00,0.89825,0.8984,0.8981,0.89835,789800000.0
2009-11-03 15:37:00,0.89835,0.89865,0.89835,0.89855,741999997.0
2009-11-03 15:38:00,0.89855,0.8986,0.89845,0.89855,521200002.0
2009-11-03 15:39:00,0.8986,0.8986,0.89835,0.8984,578400002.0
2009-11-03 15:40:00,0.89835,0.8985,0.8983,0.8984,708599999.0
2009-11-03 15:41:00,0.8984,0.89855,0.89835,0.89845,837100000.0
2009-11-03 15:42:00,0.89845,0.8985,0.8984,0.8984,1105100000.0
2009-11-03 15:43:00,0.8984,0.89855,0.8984,0.89855,712900000.0
2009-11-03 15:44:00,0.89855,0.89865,0.89845,0.8986,874700006.0
2009-11-03 15:45:00,0.8986,0.8986,0.8985,0.89855,1003000002.0
2009-11-03 15:46:00,0.8985,0.8985,0.8984,0.89845,845800001.0
2009-11-03 15:47:00,0.89845,0.89845,0.8982,0.89835,851999996.0
2009-11-03 15:48:00,0.89835,0.8985,0.89835,0.89845,1059399995.0
2009-11-03 15:49:00,0.89845,0.8985,0.8984,0.8984,840400000.0
2009-11-03 15:50:00,0.8984,0.8985,0.89835,0.89845,1520300000.0
2009-11-03 15:51:00,0.89845,0.8985,0.8984,0.8984,780100000.0
2009-11-03 15:52:00,0.89845,0.89845,0.89835,0.8984,509700004.0
2009-11-03 15:53:00,0.8984,0.89845,0.89825,0.8983,815200000.0
2009-11-03 15:54:00,0.8983,0.8983,0.89805,0.89815,623099999.0
2009-11-03 15:55:00,0.89815,0.8982,0.89805,0.8981,495800000.0
2009-11-03 15:56:00,0.8981,0.89815,0.898,0.8981,864900003.0
2009-11-03 15:57:00,0.8981,0.8983,0.89805,0.89815,635699999.0
2009-11-03 15:58:00,0.8981,0.8983,0.8981,0.89825,811300002.0
2009-11-03 15:59:00,0.89825,0.89835,0.89815,0.89835,434900000.0
2009-11-03 16:00:00,0.89835,0.8984,0.89825,0.8984,1071699995.0
2009-11-03 16:01:00,0.8984,0.8984,0.8982,0.8983,847599994.0
2009-11-03 16:02:00,0.8983,0.8983,0.89825,0.8983,568199999.0
2009-11-03 16:03:00,0.89835,0.89835,0.8982,0.8983,551900001.0
2009-11-03 16:04:00,0.8983,0.8983,0.8981,0.89825,1019100001.0
2009-11-03 16:05:00,0.89825,0.89835,0.89825,0.89825,723799998.0
2009-11-03 16:06:00,0.89825,0.89835,0.89815,0.89825,639799998.0
2009-11-03 16:07:00,0.8982,0.89825,0.89795,0.8982,925800000.0
2009-11-03 16:08:00,0.8982,0.89835,0.89815,0.89815,671500000.0
2009-11-03 16:09:00,0.89815,0.89835,0.8981,0.8982,788399997.0
2009-11-03 16:10:00,0.8982,0.8983,0.898,0.89815,823099999.0
2009-11-03 16:11:00,0.89815,0.89825,0.89815,0.89825,584899999.0
2009-11-03 16:12:00,0.8982,0.89825,0.89815,0.89815,946599994.0
2009-11-03 16:13:00,0.89815,0.89815,0.898,0.89805,728900000.0
2009-11-03 16:14:00,0.89805,0.89805,0.89795,0.898,574499999.0
2009-11-03 16:15:00,0.898,0.8981,0.898,0.89805,712099999.0
2009-11-03 16:16:00,0.89805,0.8982,0.898,0.89815,747700001.0
2009-11-03 16:17:00,0.89815,0.8983,0.8981,0.8982,536000004.0
2009-11-03 16:18:00,0.8982,0.8982,0.898,0.898,397800000.0
2009-11-03 16:19:00,0.898,0.8981,0.898,0.8981,683700003.0
2009-11-03 16:20:00,0.8981,0.89815,0.898,0.8981,458199999.0
2009-11-03 16:21:00,0.8981,0.89815,0.8981,0.8981,213600000.0
2009-11-03 16:22:00,0.8981,0.89815,0.898,0.89805,684999998.0
2009-11-03 16:23:00,0.89805,0.89825,0.89805,0.89825,539299997.0
2009-11-03 16:24:00,0.89825,0.8983,0.8982,0.8982,989500004.0
2009-11-03 16:25:00,0.8982,0.8982,0.898,0.8981,903200001.0
2009-11-03 16:26:00,0.8981,0.8982,0.89805,0.8982,752800005.0
2009-11-03 16:27:00,0.8982,0.89825,0.8981,0.89815,875800000.0
2009-11-03 16:28:00,0.89815,0.89815,0.898,0.898,425700002.0
2009-11-03 16:29:00,0.898,0.89815,0.898,0.8981,712299998.0
2009-11-03 16:30:00,0.89815,0.8983,0.89805,0.8982,1305999996.0
2009-11-03 16:31:00,0.89825,0.8984,0.8982,0.89835,847399996.0
2009-11-03 16:32:00,0.89835,0.89835,0.8981,0.8982,944199999.0
2009-11-03 16:33:00,0.89825,0.89825,0.89815,0.8982,1018300008.0
2009-11-03 16:34:00,0.8982,0.8983,0.89805,0.8982,959300000.0
2009-11-03 16:35:00,0.8982,0.8984,0.8981,0.89815,1258400000.0
2009-11-03 16:36:00,0.8982,0.89825,0.898,0.898,888700005.0
2009-11-03 16:37:00,0.898,0.89805,0.89765,0.8977,835699995.0
2009-11-03 16:38:00,0.8977,0.89785,0.8977,0.89785,986499996.0
2009-11-03 16:39:00,0.89785,0.8979,0.8977,0.8978,1163599997.0
2009-11-03 16:40:00,0.8978,0.89815,0.8978,0.898,956800000.0
2009-11-03 16:41:00,0.898,0.89805,0.8979,0.898,690700002.0
2009-11-03 16:42:00,0.898,0.89805,0.89775,0.8978,650400002.0
2009-11-03 16:43:00,0.89775,0.8978,0.89765,0.8978,961599999.0
2009-11-03 16:44:00,0.8978,0.8979,0.89775,0.8978,1091100004.0
2009-11-03 16:45:00,0.8978,0.89785,0.8977,0.89775,773500000.0
2009-11-03 16:46:00,0.89775,0.89795,0.89765,0.8979,558499999.0
2009-11-03 16:47:00,0.8979,0.8979,0.89775,0.8978,1015499995.0
2009-11-03 16:48:00,0.8978,0.898,0.89775,0.8979,1119999994.0
2009-11-03 16:49:00,0.89795,0.8981,0.8979,0.898,1370099994.0
2009-11-03 16:50:00,0.89805,0.89815,0.89795,0.898,1060999998.0
2009-11-03 16:51:00,0.898,0.8982,0.8979,0.8979,1116599999.0
2009-11-03 16:52:00,0.8979,0.89805,0.8979,0.8979,1055800001.0
2009-11-03 16:53:00,0.8979,0.89805,0.89785,0.89795,1030299999.0
2009-11-03 16:54:00,0.898,0.89815,0.898,0.8981,828700001.0
2009-11-03 16:55:00,0.89805,0.89815,0.8979,0.8979,1124300002.0
2009-11-03 16:56:00,0.8979,0.898,0.89775,0.89785,863500001.0
2009-11-03 16:57:00,0.89785,0.898,0.89785,0.89795,1161900000.0
2009-11-03 16:58:00,0.89795,0.89795,0.8978,0.89795,1161000004.0
2009-11-03 16:59:00,0.89795,0.8981,0.8978,0.8978,548899997.0
2009-11-03 17:00:00,0.8978,0.89805,0.89775,0.89785,1025900000.0
2009-11-03 17:01:00,0.89785,0.89815,0.89775,0.89805,1126800009.0
2009-11-03 17:02:00,0.89805,0.8981,0.89755,0.89755,486500000.0
2009-11-03 17:03:00,0.89755,0.89805,0.89755,0.898,1237999997.0
2009-11-03 17:04:00,0.89795,0.8982,0.89785,0.89785,838799995.0
2009-11-03 17:05:00,0.8979,0.898,0.8978,0.898,314800000.0
2009-11-03 17:06:00,0.898,0.898,0.89775,0.89795,593399999.0
2009-11-03 17:07:00,0.89795,0.8981,0.89795,0.89795,879600003.0
2009-11-03 17:08:00,0.89795,0.89795,0.8978,0.8978,622099998.0
2009-11-03 17:09:00,0.8978,0.89785,0.89775,0.89785,872700003.0
2009-11-03 17:10:00,0.89785,0.898,0.8978,0.8978,655199999.0
2009-11-03 17:11:00,0.8978,0.8979,0.8977,0.89775,585000000.0
2009-11-03 17:12:00,0.89775,0.89785,0.8975,0.8975,542700000.0
2009-11-03 17:13:00,0.89755,0.8976,0.8967,0.8967,603500000.0
2009-11-03 17:14:00,0.8967,0.89725,0.8967,0.897,826299997.0
2009-11-03 17:15:00,0.897,0.8972,0.89685,0.89695,903100002.0
2009-11-03 17:16:00,0.89695,0.897,0.89665,0.89665,1112099998.0
2009-11-03 17:17:00,0.89665,0.8967,0.896,0.896,1277600005.0
2009-11-03 17:18:00,0.896,0.8964,0.8958,0.8964,1250200000.0
2009-11-03 17:19:00,0.89635,0.8964,0.8962,0.89625,668200000.0
2009-11-03 17:20:00,0.89625,0.89625,0.8956,0.8956,577899995.0
2009-11-03 17:21:00,0.8956,0.8958,0.89555,0.8957,1162299998.0
2009-11-03 17:22:00,0.8957,0.89575,0.89485,0.89505,710699999.0
2009-11-03 17:23:00,0.89505,0.8952,0.89495,0.89505,793400001.0
2009-11-03 17:24:00,0.89505,0.8952,0.89505,0.89515,453500001.0
2009-11-03 17:25:00,0.89515,0.8952,0.89505,0.8951,928900000.0
2009-11-03 17:26:00,0.8951,0.8954,0.8951,0.8953,805300002.0
2009-11-03 17:27:00,0.89525,0.8953,0.8951,0.8952,910600000.0
2009-11-03 17:28:00,0.8952,0.8953,0.8952,0.89525,459299999.0
2009-11-03 17:29:00,0.89525,0.89535,0.8951,0.89535,528900000.0
2009-11-03 17:30:00,0.89535,0.8954,0.8953,0.8953,541699999.0
2009-11-03 17:31:00,0.8953,0.8953,0.8948,0.8949,549300001.0
2009-11-03 17:32:00,0.8949,0.89495,0.8948,0.89485,528799999.0
2009-11-03 17:33:00,0.89485,0.8949,0.894,0.89435,670300001.0
2009-11-03 17:34:00,0.89435,0.89465,0.89435,0.89455,1183200000.0
2009-11-03 17:35:00,0.89455,0.8947,0.89455,0.89455,893299997.0
2009-11-03 17:36:00,0.89455,0.8947,0.89455,0.8946,703600002.0
2009-11-03 17:37:00,0.8946,0.89465,0.8944,0.8945,826399999.0
2009-11-03 17:38:00,0.8945,0.89475,0.89445,0.8947,626500002.0
2009-11-03 17:39:00,0.89475,0.89475,0.89465,0.8947,547100001.0
2009-11-03 17:40:00,0.8947,0.8948,0.89465,0.8947,811799997.0
2009-11-03 17:41:00,0.8947,0.89485,0.89465,0.8948,896399999.0
2009-11-03 17:42:00,0.8948,0.8949,0.89435,0.89435,663899999.0
2009-11-03 17:43:00,0.8943,0.8947,0.8942,0.8946,938900000.0
2009-11-03 17:44:00,0.8946,0.8948,0.89455,0.8948,1390299999.0
2009-11-03 17:45:00,0.8948,0.8948,0.8947,0.8948,659100000.0
2009-11-03 17:46:00,0.8948,0.8949,0.8947,0.89475,602100000.0
2009-11-03 17:47:00,0.89475,0.8949,0.89455,0.8946,659000000.0
2009-11-03 17:48:00,0.8946,0.8949,0.89455,0.89485,683200001.0
2009-11-03 17:49:00,0.89485,0.89525,0.89485,0.89525,854799998.0
2009-11-03 17:50:00,0.89525,0.8953,0.8949,0.89505,984400005.0
2009-11-03 17:51:00,0.89505,0.8953,0.895,0.89525,1077100003.0
2009-11-03 17:52:00,0.89525,0.89525,0.895,0.8952,1164899997.0
2009-11-03 17:53:00,0.8952,0.8952,0.8951,0.89515,759200000.0
2009-11-03 17:54:00,0.89515,0.89525,0.8951,0.8952,1266900000.0
2009-11-03 17:55:00,0.8952,0.8953,0.89515,0.89515,863199999.0
2009-11-03 17:56:00,0.8951,0.89515,0.89495,0.89495,1100399998.0
2009-11-03 17:57:00,0.89495,0.8951,0.89495,0.89505,676500002.0
2009-11-03 17:58:00,0.89505,0.8952,0.89505,0.89505,454600000.0
2009-11-03 17:59:00,0.895,0.89535,0.895,0.89525,545399999.0
2009-11-03 18:00:00,0.89525,0.8954,0.89505,0.89515,917280003.0
2009-11-03 18:01:00,0.8951,0.89515,0.89495,0.89495,482800000.0
2009-11-03 18:02:00,0.8949,0.89495,0.89455,0.89465,1196399998.0
2009-11-03 18:03:00,0.89465,0.89475,0.89455,0.89465,770999996.0
2009-11-03 18:04:00,0.89465,0.8948,0.89455,0.8947,1214200001.0
2009-11-03 18:05:00,0.8947,0.8948,0.8947,0.89475,635800000.0
2009-11-03 18:06:00,0.89475,0.8951,0.89475,0.89505,1096299999.0
2009-11-03 18:07:00,0.89505,0.89515,0.895,0.89515,746300003.0
2009-11-03 18:08:00,0.89515,0.89525,0.8951,0.89525,612300000.0
2009-11-03 18:09:00,0.89525,0.89525,0.89505,0.89505,435100001.0
2009-11-03 18:10:00,0.895,0.89525,0.895,0.89525,811100002.0
2009-11-03 18:11:00,0.89525,0.89525,0.89505,0.89505,547200000.0
2009-11-03 18:12:00,0.89505,0.8951,0.89495,0.895,838899998.0
2009-11-03 18:13:00,0.89505,0.89515,0.895,0.89515,336199999.0
2009-11-03 18:14:00,0.89515,0.89525,0.8949,0.8949,366300001.0
2009-11-03 18:15:00,0.8949,0.8949,0.89475,0.89485,511300000.0
2009-11-03 18:16:00,0.89485,0.8949,0.8947,0.89475,443000001.0
2009-11-03 18:17:00,0.89475,0.8948,0.8946,0.89465,839500000.0
2009-11-03 18:18:00,0.89465,0.89475,0.8944,0.89455,845299999.0
2009-11-03 18:19:00,0.89455,0.89515,0.89455,0.8948,862799998.0
2009-11-03 18:20:00,0.89475,0.89485,0.8947,0.8948,401900000.0
2009-11-03 18:21:00,0.8948,0.89485,0.8947,0.8947,318000000.0
2009-11-03 18:22:00,0.8947,0.8948,0.8946,0.8947,486599997.0
2009-11-03 18:23:00,0.89475,0.89475,0.89445,0.89445,621099998.0
2009-11-03 18:24:00,0.89445,0.89455,0.8944,0.89455,796299998.0
2009-11-03 18:25:00,0.89455,0.8946,0.89425,0.89435,658599999.0
2009-11-03 18:26:00,0.8943,0.89435,0.89415,0.89435,980800001.0
2009-11-03 18:27:00,0.89425,0.8943,0.894,0.8942,840399998.0
2009-11-03 18:28:00,0.8942,0.8942,0.8941,0.89415,335100000.0
2009-11-03 18:29:00,0.89415,0.8942,0.89405,0.8941,1197599998.0
2009-11-03 18:30:00,0.8941,0.89435,0.8941,0.8943,1043099997.0
2009-11-03 18:31:00,0.8943,0.8944,0.8941,0.89415,946199998.0
2009-11-03 18:32:00,0.89415,0.89415,0.89375,0.8938,695800001.0
2009-11-03 18:33:00,0.8937,0.89375,0.8935,0.89355,731300000.0
2009-11-03 18:34:00,0.8935,0.89385,0.8935,0.89385,1029899996.0
2009-11-03 18:35:00,0.89385,0.89385,0.8936,0.89375,883200001.0
2009-11-03 18:36:00,0.89375,0.8939,0.89355,0.89375,806199999.0
2009-11-03 18:37:00,0.89375,0.89385,0.89345,0.89365,983000002.0
2009-11-03 18:38:00,0.8936,0.89365,0.8935,0.8935,823700002.0
2009-11-03 18:39:00,0.8935,0.89375,0.8935,0.89365,573899999.0
2009-11-03 18:40:00,0.8937,0.89375,0.89355,0.8937,548499998.0
2009-11-03 18:41:00,0.8937,0.8937,0.89365,0.8937,263200000.0
2009-11-03 18:42:00,0.8937,0.8937,0.89365,0.8937,292899999.0
2009-11-03 18:43:00,0.8937,0.89375,0.8936,0.8936,420600001.0
2009-11-03 18:44:00,0.8936,0.89375,0.8936,0.89365,541400000.0
2009-11-03 18:45:00,0.89365,0.8937,0.8936,0.89365,859000000.0
2009-11-03 18:46:00,0.89365,0.89375,0.89365,0.89375,789600003.0
2009-11-03 18:47:00,0.89375,0.89375,0.89355,0.89375,1118300011.0
2009-11-03 18:48:00,0.89375,0.8938,0.89355,0.89365,936400000.0
2009-11-03 18:49:00,0.89365,0.89385,0.89365,0.89375,1407300004.0
2009-11-03 18:50:00,0.89375,0.89375,0.8936,0.8937,1201400003.0
2009-11-03 18:51:00,0.8937,0.8937,0.8935,0.8935,593999999.0
2009-11-03 18:52:00,0.89355,0.8936,0.89345,0.8936,663200000.0
2009-11-03 18:53:00,0.8936,0.8938,0.89345,0.89375,854100000.0
2009-11-03 18:54:00,0.89375,0.89395,0.89365,0.89395,894399999.0
2009-11-03 18:55:00,0.894,0.89425,0.894,0.8941,948200004.0
2009-11-03 18:56:00,0.8941,0.8944,0.8941,0.8943,629200000.0
2009-11-03 18:57:00,0.8943,0.8943,0.89425,0.8943,222800001.0
2009-11-03 18:58:00,0.8943,0.89435,0.89415,0.8943,480400002.0
2009-11-03 18:59:00,0.89445,0.8946,0.89445,0.89455,559299998.0
2009-11-03 19:00:00,0.89455,0.8947,0.89445,0.89455,449600002.0
2009-11-03 19:01:00,0.89455,0.8947,0.8945,0.89455,736100000.0
2009-11-03 19:02:00,0.8946,0.8946,0.8944,0.8944,359400000.0
2009-11-03 19:03:00,0.8944,0.8945,0.89435,0.8945,228700000.0
2009-11-03 19:04:00,0.8945,0.8945,0.8944,0.8944,258500000.0
2009-11-03 19:05:00,0.8944,0.89445,0.8942,0.89425,769100001.0
2009-11-03 19:06:00,0.89425,0.89435,0.89415,0.8943,599599998.0
2009-11-03 19:07:00,0.8943,0.8946,0.8943,0.8945,569099999.0
2009-11-03 19:08:00,0.8945,0.89455,0.89445,0.8945,283500000.0
2009-11-03 19:09:00,0.89445,0.89455,0.8944,0.89445,260400000.0
2009-11-03 19:10:00,0.8944,0.89455,0.8944,0.8945,283700001.0
2009-11-03 19:11:00,0.8945,0.89455,0.89445,0.89445,385699999.0
2009-11-03 19:12:00,0.89445,0.89445,0.89435,0.8944,561400000.0
2009-11-03 19:13:00,0.8944,0.8945,0.8943,0.8943,465600001.0
2009-11-03 19:14:00,0.8943,0.89435,0.8943,0.8943,800100000.0
2009-11-03 19:15:00,0.8943,0.89435,0.89425,0.89425,368200002.0
2009-11-03 19:16:00,0.89425,0.89425,0.89405,0.8941,560799998.0
2009-11-03 19:17:00,0.8941,0.8941,0.89405,0.89405,208800000.0
2009-11-03 19:18:00,0.89405,0.8943,0.894,0.89415,730800003.0
2009-11-03 19:19:00,0.89415,0.89415,0.89405,0.8941,257499998.0
2009-11-03 19:20:00,0.8941,0.89415,0.894,0.8941,924999998.0
2009-11-03 19:21:00,0.8941,0.89415,0.89405,0.89405,565200004.0
2009-11-03 19:22:00,0.894,0.89415,0.89395,0.894,564500000.0
2009-11-03 19:23:00,0.894,0.8941,0.89395,0.894,419600001.0
2009-11-03 19:24:00,0.894,0.8942,0.89395,0.89415,243499999.0
2009-11-03 19:25:00,0.89415,0.89425,0.8941,0.89415,397900000.0
2009-11-03 19:26:00,0.89415,0.89435,0.89415,0.89425,432999998.0
2009-11-03 19:27:00,0.89425,0.89435,0.8942,0.89435,171200000.0
2009-11-03 19:28:00,0.8943,0.89435,0.89425,0.8943,269300000.0
2009-11-03 19:29:00,0.8943,0.8943,0.8942,0.8943,426700004.0
2009-11-03 19:30:00,0.8943,0.89445,0.89425,0.89435,467600000.0
2009-11-03 19:31:00,0.8943,0.89435,0.89425,0.89425,506500000.0
2009-11-03 19:32:00,0.8943,0.8944,0.8942,0.89435,870000001.0
2009-11-03 19:33:00,0.89435,0.89455,0.89435,0.8945,535600003.0
2009-11-03 19:34:00,0.8945,0.89455,0.89445,0.89445,561400000.0
2009-11-03 19:35:00,0.89445,0.89465,0.8944,0.8946,701300000.0
2009-11-03 19:36:00,0.89465,0.8949,0.8946,0.89485,756999998.0
2009-11-03 19:37:00,0.89485,0.89485,0.89465,0.8947,572100001.0
2009-11-03 19:38:00,0.8947,0.89545,0.8947,0.8952,933200000.0
2009-11-03 19:39:00,0.8952,0.8953,0.8951,0.89515,934499994.0
2009-11-03 19:40:00,0.89515,0.89525,0.8951,0.89525,870000000.0
2009-11-03 19:41:00,0.89525,0.89535,0.89515,0.8952,727400001.0
2009-11-03 19:42:00,0.8952,0.89535,0.89515,0.8953,573799998.0
2009-11-03 19:43:00,0.8953,0.89535,0.8952,0.8953,774999999.0
2009-11-03 19:44:00,0.8953,0.89535,0.8952,0.8953,769100000.0
2009-11-03 19:45:00,0.8953,0.89535,0.8953,0.89535,405599999.0
2009-11-03 19:46:00,0.89535,0.89535,0.8952,0.89525,508200000.0
2009-11-03 19:47:00,0.8952,0.89535,0.8952,0.89535,322800000.0
2009-11-03 19:48:00,0.89535,0.89535,0.8953,0.89535,274000000.0
2009-11-03 19:49:00,0.8953,0.8954,0.89525,0.8954,680299998.0
2009-11-03 19:50:00,0.89535,0.8954,0.89535,0.8954,386100000.0
2009-11-03 19:51:00,0.8954,0.89575,0.8954,0.89565,616899999.0
2009-11-03 19:52:00,0.89565,0.89575,0.8956,0.89565,504200000.0
2009-11-03 19:53:00,0.89565,0.89565,0.89545,0.8955,265300000.0
2009-11-03 19:54:00,0.8955,0.8956,0.8954,0.89545,561899999.0
2009-11-03 19:55:00,0.89545,0.8956,0.89545,0.8955,579200000.0
2009-11-03 19:56:00,0.8955,0.8957,0.8955,0.8957,527900000.0
2009-11-03 19:57:00,0.89565,0.89575,0.89565,0.89575,431400000.0
2009-11-03 19:58:00,0.89575,0.89575,0.8956,0.89565,237000001.0
2009-11-03 19:59:00,0.89565,0.89565,0.8955,0.8955,361200000.0
2009-11-03 20:00:00,0.8955,0.8956,0.8954,0.8954,377300000.0
2009-11-03 20:01:00,0.89545,0.89545,0.8953,0.8953,267200000.0
2009-11-03 20:02:00,0.8953,0.8953,0.89525,0.89525,37300000.0
2009-11-03 20:03:00,0.89525,0.89535,0.89525,0.89535,187500000.0
2009-11-03 20:04:00,0.89535,0.89535,0.89535,0.89535,419400000.0
2009-11-03 20:05:00,0.89535,0.8954,0.89535,0.8954,434300002.0
2009-11-03 20:06:00,0.8954,0.8954,0.89515,0.8952,328500000.0
2009-11-03 20:07:00,0.8952,0.89525,0.89505,0.89505,459400002.0
2009-11-03 20:08:00,0.89505,0.89505,0.89505,0.89505,170100000.0
2009-11-03 20:09:00,0.89505,0.89505,0.895,0.89505,268700000.0
2009-11-03 20:10:00,0.89505,0.8951,0.895,0.895,326299998.0
2009-11-03 20:11:00,0.895,0.895,0.895,0.895,141300000.0
2009-11-03 20:12:00,0.89505,0.89515,0.89505,0.8951,130100000.0
2009-11-03 20:13:00,0.89505,0.89515,0.89505,0.89515,192199998.0
2009-11-03 20:14:00,0.89515,0.8952,0.89505,0.8952,219400000.0
2009-11-03 20:15:00,0.8952,0.8954,0.8952,0.89535,200600000.0
2009-11-03 20:16:00,0.89535,0.8954,0.89525,0.8953,300700000.0
2009-11-03 20:17:00,0.8953,0.8954,0.89525,0.8954,230100000.0
2009-11-03 20:18:00,0.8954,0.89545,0.8953,0.8953,420300000.0
2009-11-03 20:19:00,0.8953,0.89535,0.89525,0.8953,323499999.0
2009-11-03 20:20:00,0.89535,0.8954,0.8953,0.89535,233400000.0
2009-11-03 20:21:00,0.89535,0.8955,0.8953,0.89545,404000000.0
2009-11-03 20:22:00,0.8954,0.89555,0.8954,0.89555,694100000.0
2009-11-03 20:23:00,0.89555,0.89565,0.8955,0.89555,508799999.0
2009-11-03 20:24:00,0.8955,0.8956,0.8955,0.8956,254700000.0
2009-11-03 20:25:00,0.8956,0.89565,0.89545,0.89545,371800000.0
2009-11-03 20:26:00,0.89545,0.89545,0.8954,0.89545,510999996.0
2009-11-03 20:27:00,0.89545,0.89545,0.89545,0.89545,258600001.0
2009-11-03 20:28:00,0.89545,0.89545,0.89545,0.89545,452300000.0
2009-11-03 20:29:00,0.89545,0.89565,0.89545,0.8956,566600001.0
2009-11-03 20:30:00,0.8956,0.8957,0.8956,0.8957,294200001.0
2009-11-03 20:31:00,0.8957,0.89585,0.8957,0.89585,170000000.0
2009-11-03 20:32:00,0.89585,0.89585,0.89565,0.89585,392799998.0
2009-11-03 20:33:00,0.8958,0.8959,0.89575,0.89585,546000000.0
2009-11-03 20:34:00,0.89585,0.8962,0.89585,0.8961,463200001.0
2009-11-03 20:35:00,0.8961,0.89615,0.89595,0.89595,493200002.0
2009-11-03 20:36:00,0.89595,0.89605,0.8958,0.89585,588299998.0
2009-11-03 20:37:00,0.89585,0.89595,0.8958,0.89585,529100001.0
2009-11-03 20:38:00,0.89585,0.89595,0.89575,0.8958,556300000.0
2009-11-03 20:39:00,0.8958,0.89585,0.8958,0.8958,631900000.0
2009-11-03 20:40:00,0.8958,0.896,0.8958,0.896,496600000.0
2009-11-03 20:41:00,0.89605,0.89605,0.89585,0.8959,320500000.0
2009-11-03 20:42:00,0.8959,0.8959,0.8958,0.8958,235300000.0
2009-11-03 20:43:00,0.8958,0.89585,0.89575,0.8958,257600000.0
2009-11-03 20:44:00,0.8958,0.89585,0.89575,0.89575,220400000.0
2009-11-03 20:45:00,0.89575,0.8958,0.89565,0.8957,507600000.0
2009-11-03 20:46:00,0.8957,0.8959,0.8957,0.89585,327300000.0
2009-11-03 20:47:00,0.89585,0.89585,0.8958,0.89585,110800000.0
2009-11-03 20:48:00,0.89585,0.89585,0.8958,0.89585,72800000.0
2009-11-03 20:49:00,0.8958,0.89585,0.89565,0.89575,147800000.0
2009-11-03 20:50:00,0.89575,0.8958,0.89575,0.8958,115100000.0
2009-11-03 20:51:00,0.8958,0.89585,0.89575,0.89575,128400000.0
2009-11-03 20:52:00,0.89575,0.8958,0.8956,0.8956,238999999.0
2009-11-03 20:53:00,0.8956,0.8958,0.89555,0.89575,432100000.0
2009-11-03 20:54:00,0.89575,0.8958,0.8956,0.89565,576000001.0
2009-11-03 20:55:00,0.89565,0.89565,0.89555,0.8956,308800000.0
2009-11-03 20:56:00,0.8956,0.89575,0.8955,0.8957,265900000.0
2009-11-03 20:57:00,0.89575,0.89585,0.8957,0.8958,457300000.0
2009-11-03 20:58:00,0.8958,0.89585,0.89555,0.89555,664800000.0
2009-11-03 20:59:00,0.89555,0.8956,0.8955,0.89555,396300000.0
2009-11-03 21:00:00,0.89555,0.89585,0.89555,0.89575,981500000.0
2009-11-03 21:01:00,0.89575,0.8959,0.89575,0.89585,449800000.0
2009-11-03 21:02:00,0.89585,0.89595,0.8958,0.8959,541300000.0
2009-11-03 21:03:00,0.89585,0.8959,0.8958,0.8959,470099999.0
2009-11-03 21:04:00,0.8959,0.8959,0.89575,0.8958,439700000.0
2009-11-03 21:05:00,0.8958,0.89605,0.8958,0.896,556000000.0
2009-11-03 21:06:00,0.896,0.89615,0.896,0.89605,912600000.0
2009-11-03 21:07:00,0.89605,0.89625,0.89605,0.89625,568400000.0
2009-11-03 21:08:00,0.89625,0.8963,0.89615,0.89615,967899999.0
2009-11-03 21:09:00,0.8962,0.89625,0.89585,0.89585,818300000.0
2009-11-03 21:10:00,0.89585,0.89585,0.8951,0.8953,812100005.0
2009-11-03 21:11:00,0.8953,0.89565,0.8953,0.89565,429100000.0
2009-11-03 21:12:00,0.8956,0.89575,0.8955,0.89575,284700001.0
2009-11-03 21:13:00,0.89575,0.89575,0.89555,0.89565,222900000.0
2009-11-03 21:14:00,0.89565,0.89575,0.89555,0.89565,202400000.0
2009-11-03 21:15:00,0.8956,0.89575,0.8956,0.89575,198000000.0
2009-11-03 21:16:00,0.89575,0.89595,0.89565,0.8959,251200000.0
2009-11-03 21:17:00,0.8959,0.89595,0.8958,0.89585,246200000.0
2009-11-03 21:18:00,0.89585,0.8959,0.89575,0.89575,154700000.0
2009-11-03 21:19:00,0.89585,0.89595,0.89575,0.8959,322600000.0
2009-11-03 21:20:00,0.89585,0.89635,0.89585,0.89625,380800001.0
2009-11-03 21:21:00,0.89635,0.8964,0.8961,0.8964,299300000.0
2009-11-03 21:22:00,0.8964,0.89645,0.8963,0.89645,162000000.0
2009-11-03 21:23:00,0.89645,0.8966,0.89635,0.89645,261600000.0
2009-11-03 21:24:00,0.89645,0.8966,0.89635,0.8966,222099999.0
2009-11-03 21:25:00,0.89655,0.89675,0.89645,0.89675,197200000.0
2009-11-03 21:26:00,0.89675,0.89675,0.89675,0.89675,52000000.0
2009-11-03 21:27:00,0.8967,0.89685,0.8967,0.89685,90400000.0
2009-11-03 21:28:00,0.89685,0.8969,0.8968,0.89685,97400000.0
2009-11-03 21:29:00,0.89685,0.89685,0.89675,0.89675,80800000.0
2009-11-03 21:30:00,0.89675,0.89675,0.89665,0.8967,491000001.0
2009-11-03 21:31:00,0.89665,0.8968,0.89665,0.89675,710599997.0
2009-11-03 21:32:00,0.89675,0.8969,0.89675,0.89685,424699998.0
2009-11-03 21:33:00,0.89685,0.8969,0.8968,0.8968,472299999.0
2009-11-03 21:34:00,0.8968,0.89685,0.89665,0.89685,508500002.0
2009-11-03 21:35:00,0.89685,0.8969,0.89685,0.89685,480899996.0
2009-11-03 21:36:00,0.8968,0.8969,0.8968,0.89685,610999999.0
2009-11-03 21:37:00,0.89685,0.89695,0.8968,0.89685,942800005.0
2009-11-03 21:38:00,0.8969,0.8969,0.89665,0.89665,297000000.0
2009-11-03 21:39:00,0.89665,0.89685,0.8966,0.8966,841999999.0
2009-11-03 21:40:00,0.8966,0.8968,0.8966,0.8968,674799999.0
2009-11-03 21:41:00,0.8968,0.89685,0.89675,0.8968,563999993.0
2009-11-03 21:42:00,0.8968,0.8968,0.89655,0.89655,654599998.0
2009-11-03 21:43:00,0.89655,0.8966,0.8964,0.8965,827999998.0
2009-11-03 21:44:00,0.8965,0.89655,0.89645,0.89645,506400000.0
2009-11-03 21:45:00,0.89645,0.8966,0.89645,0.89655,451500000.0
2009-11-03 21:46:00,0.89655,0.8966,0.8962,0.89625,935700000.0
2009-11-03 21:47:00,0.89625,0.89645,0.89625,0.89635,723200000.0
2009-11-03 21:48:00,0.89635,0.89645,0.89635,0.8964,341499999.0
2009-11-03 21:49:00,0.8964,0.89645,0.8964,0.8964,153100000.0
2009-11-03 21:50:00,0.8964,0.8964,0.89635,0.8964,374500000.0
2009-11-03 21:51:00,0.8964,0.8965,0.8964,0.89645,248500000.0
2009-11-03 21:52:00,0.89645,0.8965,0.89635,0.8964,282800000.0
2009-11-03 21:53:00,0.8964,0.89645,0.89625,0.8963,169000000.0
2009-11-03 21:54:00,0.8963,0.8963,0.8962,0.8963,456000000.0
2009-11-03 21:55:00,0.8963,0.89635,0.8962,0.89635,720100003.0
2009-11-03 21:56:00,0.8963,0.89635,0.89625,0.8963,682699999.0
2009-11-03 21:57:00,0.8963,0.8965,0.8963,0.8963,660900001.0
2009-11-03 21:58:00,0.8963,0.89635,0.89625,0.8963,300600000.0
2009-11-03 21:59:00,0.8963,0.8964,0.89625,0.89635,395200000.0
2009-11-03 22:00:00,0.89635,0.8964,0.8963,0.8963,371900000.0
2009-11-03 22:01:00,0.8963,0.89635,0.8963,0.89635,615300000.0
2009-11-03 22:02:00,0.89635,0.89645,0.89635,0.8964,303500000.0
2009-11-03 22:03:00,0.8964,0.8965,0.89635,0.8965,435000001.0
2009-11-03 22:04:00,0.8965,0.8966,0.8965,0.8966,252600000.0
2009-11-03 22:05:00,0.8966,0.8967,0.8966,0.8966,420000001.0
2009-11-03 22:06:00,0.8966,0.8967,0.89655,0.89665,483900001.0
2009-11-03 22:07:00,0.89665,0.8967,0.8966,0.8966,648399999.0
2009-11-03 22:08:00,0.89655,0.8966,0.89655,0.8966,356300000.0
2009-11-03 22:09:00,0.8966,0.8967,0.89655,0.8966,525400001.0
2009-11-03 22:10:00,0.8966,0.89665,0.8966,0.89665,250800000.0
2009-11-03 22:11:00,0.89665,0.8967,0.8966,0.89665,363000000.0
2009-11-03 22:12:00,0.89665,0.8968,0.89665,0.8968,240800000.0
2009-11-03 22:13:00,0.8968,0.8968,0.8967,0.89675,196000000.0
2009-11-03 22:14:00,0.89675,0.89675,0.8967,0.8967,311900000.0
2009-11-03 22:15:00,0.8967,0.8968,0.8967,0.8967,282600000.0
2009-11-03 22:16:00,0.8967,0.89675,0.8967,0.89675,297200000.0
2009-11-03 22:17:00,0.89675,0.89675,0.8967,0.89675,231100000.0
2009-11-03 22:18:00,0.89675,0.8968,0.89675,0.89675,223800000.0
2009-11-03 22:19:00,0.89675,0.8968,0.89675,0.8968,96000000.0
2009-11-03 22:20:00,0.8968,0.8968,0.89675,0.8968,132400000.0
2009-11-03 22:21:00,0.8968,0.8968,0.8967,0.89675,153000000.0
2009-11-03 22:22:00,0.89675,0.89675,0.8966,0.89675,424600002.0
2009-11-03 22:23:00,0.89665,0.89665,0.89655,0.89665,809499997.0
2009-11-03 22:24:00,0.89665,0.89665,0.8966,0.8966,309600000.0
2009-11-03 22:25:00,0.8966,0.89665,0.8966,0.89665,245700000.0
2009-11-03 22:26:00,0.89665,0.89665,0.89655,0.8966,315999999.0
2009-11-03 22:27:00,0.8966,0.89665,0.8966,0.89665,67600000.0
2009-11-03 22:28:00,0.8966,0.8966,0.8965,0.8965,400000002.0
2009-11-03 22:29:00,0.8965,0.89655,0.8965,0.8965,434999999.0
2009-11-03 22:30:00,0.8965,0.8965,0.89645,0.89645,842400000.0
2009-11-03 22:31:00,0.8965,0.8966,0.89645,0.89645,756700000.0
2009-11-03 22:32:00,0.89645,0.89655,0.89645,0.89655,693000000.0
2009-11-03 22:33:00,0.89655,0.89655,0.89645,0.89645,266400000.0
2009-11-03 22:34:00,0.89645,0.89655,0.89645,0.89655,549000000.0
2009-11-03 22:35:00,0.89655,0.8966,0.8965,0.89655,378800000.0
2009-11-03 22:36:00,0.89655,0.89655,0.8965,0.8965,184100000.0
2009-11-03 22:37:00,0.8965,0.8965,0.89645,0.8965,324100000.0
2009-11-03 22:38:00,0.8965,0.8966,0.8965,0.89655,269700000.0
2009-11-03 22:39:00,0.89655,0.8966,0.89655,0.89655,252700000.0
2009-11-03 22:40:00,0.89655,0.89655,0.89655,0.89655,80000000.0
2009-11-03 22:41:00,0.89645,0.8966,0.89645,0.8965,473799998.0
2009-11-03 22:42:00,0.8965,0.89655,0.8965,0.89655,380900000.0
2009-11-03 22:43:00,0.89655,0.89655,0.89645,0.89645,622800003.0
2009-11-03 22:44:00,0.89645,0.89655,0.89645,0.89645,748400002.0
2009-11-03 22:45:00,0.89645,0.89655,0.89645,0.8965,270000000.0
2009-11-03 22:46:00,0.8965,0.89655,0.8964,0.8964,152400000.0
2009-11-03 22:47:00,0.8964,0.89645,0.8964,0.89645,397399995.0
2009-11-03 22:48:00,0.89645,0.89645,0.8964,0.8964,12200000.0
2009-11-03 22:49:00,0.8964,0.89645,0.8964,0.89645,154600000.0
2009-11-03 22:50:00,0.89645,0.89645,0.8964,0.8964,25600000.0
2009-11-03 22:51:00,0.8964,0.8965,0.89635,0.89645,407200000.0
2009-11-03 22:52:00,0.89645,0.89645,0.8964,0.89645,204200000.0
2009-11-03 22:53:00,0.89645,0.89655,0.89645,0.89655,181600000.0
2009-11-03 22:54:00,0.89655,0.89655,0.8964,0.8964,465600001.0
2009-11-03 22:55:00,0.8964,0.8964,0.89635,0.8964,125200000.0
2009-11-03 22:56:00,0.8964,0.8965,0.89635,0.8964,415600000.0
2009-11-03 22:57:00,0.8964,0.8965,0.89635,0.8964,825899999.0
2009-11-03 22:58:00,0.89635,0.89635,0.89615,0.8962,292100001.0
2009-11-03 22:59:00,0.8962,0.89625,0.89615,0.89625,513400001.0
2009-11-03 23:00:00,0.89625,0.89625,0.8962,0.8962,265800000.0
2009-11-03 23:01:00,0.8962,0.89625,0.89595,0.89595,410799999.0
2009-11-03 23:02:00,0.89595,0.89595,0.89575,0.89575,220400000.0
2009-11-03 23:03:00,0.89575,0.89595,0.89565,0.89595,379000000.0
2009-11-03 23:04:00,0.89595,0.89615,0.89595,0.89615,162400001.0
2009-11-03 23:05:00,0.89615,0.89615,0.89615,0.89615,152000000.0
2009-11-03 23:06:00,0.89615,0.89625,0.89615,0.89625,42300000.0
2009-11-03 23:07:00,0.89625,0.89625,0.89625,0.89625,66200000.0
2009-11-03 23:08:00,0.8963,0.8964,0.89625,0.89635,134300000.0
2009-11-03 23:09:00,0.89635,0.89635,0.89625,0.89635,210000000.0
2009-11-03 23:10:00,0.89635,0.89635,0.8962,0.8962,149100000.0
2009-11-03 23:11:00,0.8962,0.8962,0.89615,0.8962,100400000.0
2009-11-03 23:12:00,0.8962,0.8962,0.89615,0.8962,90600000.0
2009-11-03 23:13:00,0.89615,0.8962,0.89615,0.89615,263400000.0
2009-11-03 23:14:00,0.89615,0.89615,0.89615,0.89615,29000000.0
2009-11-03 23:15:00,0.8962,0.8962,0.896,0.8962,402800000.0
2009-11-03 23:16:00,0.8962,0.89625,0.89615,0.89625,113000000.0
2009-11-03 23:17:00,0.89625,0.89635,0.89625,0.89635,22400000.0
2009-11-03 23:18:00,0.89625,0.8963,0.89625,0.89625,25400000.0
2009-11-03 23:19:00,0.89625,0.89635,0.89625,0.89635,92000000.0
2009-11-03 23:20:00,0.89635,0.89635,0.8962,0.8963,510700000.0
2009-11-03 23:21:00,0.8963,0.89635,0.89625,0.8963,315400000.0
2009-11-03 23:22:00,0.8963,0.8964,0.89625,0.8964,437899999.0
2009-11-03 23:23:00,0.8964,0.89645,0.8962,0.8962,517300001.0
2009-11-03 23:24:00,0.8962,0.8962,0.89615,0.8962,156300000.0
2009-11-03 23:25:00,0.8962,0.8963,0.8962,0.89625,253600000.0
2009-11-03 23:26:00,0.89625,0.89625,0.89625,0.89625,46400000.0
2009-11-03 23:27:00,0.89625,0.8963,0.8962,0.8962,99000000.0
2009-11-03 23:28:00,0.8962,0.8962,0.8961,0.8961,86700000.0
2009-11-03 23:29:00,0.89615,0.89615,0.89595,0.89595,172600000.0
2009-11-03 23:30:00,0.89595,0.8962,0.89595,0.8961,324200000.0
2009-11-03 23:31:00,0.8961,0.89615,0.8961,0.89615,161700000.0
2009-11-03 23:32:00,0.8962,0.8962,0.8961,0.8961,90600000.0
2009-11-03 23:33:00,0.8961,0.89615,0.8961,0.89615,115200000.0
2009-11-03 23:34:00,0.89615,0.89625,0.89605,0.89605,297500000.0
2009-11-03 23:35:00,0.89605,0.89625,0.89605,0.8961,125500000.0
2009-11-03 23:36:00,0.8961,0.8961,0.89575,0.89575,225900000.0
2009-11-03 23:37:00,0.89575,0.89595,0.8957,0.89575,400200000.0
2009-11-03 23:38:00,0.89575,0.89585,0.89575,0.8958,202800000.0
2009-11-03 23:39:00,0.8958,0.896,0.8958,0.896,108500000.0
2009-11-03 23:40:00,0.89605,0.89605,0.89595,0.89605,245800000.0
2009-11-03 23:41:00,0.89605,0.89605,0.89595,0.896,84900000.0
2009-11-03 23:42:00,0.896,0.89605,0.89595,0.896,207600000.0
2009-11-03 23:43:00,0.896,0.89605,0.8959,0.89595,248700000.0
2009-11-03 23:44:00,0.89595,0.89595,0.8959,0.89595,94000000.0
2009-11-03 23:45:00,0.89595,0.89595,0.8959,0.8959,66100000.0
2009-11-03 23:46:00,0.8959,0.89595,0.8958,0.8958,109600000.0
2009-11-03 23:47:00,0.8958,0.8959,0.8958,0.8959,93800000.0
2009-11-03 23:48:00,0.89595,0.896,0.89595,0.89595,59600000.0
2009-11-03 23:49:00,0.89595,0.896,0.89595,0.89595,113400000.0
2009-11-03 23:50:00,0.89595,0.89595,0.8959,0.8959,92700000.0
2009-11-03 23:51:00,0.8959,0.8959,0.89575,0.89575,115400000.0
2009-11-03 23:52:00,0.89575,0.89585,0.8957,0.89585,240500000.0
2009-11-03 23:53:00,0.8958,0.89585,0.89575,0.89575,288200000.0
2009-11-03 23:54:00,0.8957,0.89575,0.89565,0.89575,176700000.0
2009-11-03 23:55:00,0.89575,0.89575,0.8957,0.8957,152400000.0
2009-11-03 23:56:00,0.89565,0.8957,0.89565,0.8957,161200000.0
2009-11-03 23:57:00,0.8957,0.89575,0.89565,0.8957,192800000.0
2009-11-03 23:58:00,0.8957,0.89575,0.8957,0.89575,77600000.0
2009-11-03 23:59:00,0.89575,0.89575,0.89555,0.8956,87600000.0
2009-11-04 00:00:00,0.89545,0.8961,0.89545,0.89555,44200000.0
2009-11-04 00:01:00,0.89555,0.8958,0.89545,0.89575,29900000.0
2009-11-04 00:02:00,0.8958,0.8958,0.89565,0.89575,30600000.0
2009-11-04 00:03:00,0.89575,0.89575,0.89555,0.89575,23000000.0
2009-11-04 00:04:00,0.89575,0.8958,0.89575,0.8958,6600000.0
2009-11-04 00:05:00,0.8959,0.8961,0.8959,0.896,17500000.0
2009-11-04 00:06:00,0.89605,0.8961,0.8957,0.8958,57000000.0
2009-11-04 00:07:00,0.89575,0.8959,0.89565,0.8957,99000000.0
2009-11-04 00:08:00,0.8956,0.89575,0.8955,0.8956,65000000.0
2009-11-04 00:09:00,0.89565,0.89565,0.8955,0.89565,20400000.0
2009-11-04 00:10:00,0.8956,0.89565,0.89555,0.8956,52100000.0
2009-11-04 00:11:00,0.8956,0.8956,0.8955,0.8955,34500000.0
2009-11-04 00:12:00,0.8956,0.89565,0.8955,0.8955,59100000.0
2009-11-04 00:13:00,0.89555,0.89575,0.89555,0.89575,34600000.0
2009-11-04 00:14:00,0.89575,0.89575,0.8957,0.89575,13500000.0
2009-11-04 00:15:00,0.89575,0.89575,0.8957,0.89575,11100000.0
2009-11-04 00:16:00,0.8957,0.8957,0.89545,0.8955,38200000.0
2009-11-04 00:17:00,0.89545,0.89545,0.89535,0.89535,14200000.0
2009-11-04 00:18:00,0.89535,0.89555,0.89535,0.8955,13600000.0
2009-11-04 00:19:00,0.89545,0.8955,0.8954,0.8955,19000000.0
2009-11-04 00:20:00,0.8955,0.8956,0.8954,0.89555,118400000.0
2009-11-04 00:21:00,0.89555,0.8957,0.89555,0.8957,33100000.0
2009-11-04 00:22:00,0.8957,0.8957,0.89555,0.89555,21800000.0
2009-11-04 00:23:00,0.89555,0.89555,0.8954,0.8954,42000000.0
2009-11-04 00:24:00,0.8954,0.8956,0.8952,0.8956,144000000.0
2009-11-04 00:25:00,0.8956,0.8956,0.8953,0.8956,70400000.0
2009-11-04 00:26:00,0.8956,0.8956,0.8956,0.8956,6800000.0
2009-11-04 00:27:00,0.89555,0.89555,0.89555,0.89555,19200000.0
2009-11-04 00:28:00,0.89555,0.89555,0.8955,0.8955,18600000.0
2009-11-04 00:29:00,0.8955,0.8955,0.89535,0.89535,43800000.0
2009-11-04 00:30:00,0.89535,0.89535,0.8953,0.89535,112200000.0
2009-11-04 00:31:00,0.89535,0.89535,0.8953,0.8953,54400000.0
2009-11-04 00:32:00,0.89535,0.89535,0.89535,0.89535,7200000.0
2009-11-04 00:33:00,0.89535,0.89555,0.89535,0.8955,112200000.0
2009-11-04 00:34:00,0.8955,0.89555,0.89545,0.8955,56200000.0
2009-11-04 00:35:00,0.8955,0.8956,0.8955,0.8956,126500000.0
2009-11-04 00:36:00,0.8956,0.8957,0.8956,0.89565,134700000.0
2009-11-04 00:37:00,0.89565,0.8958,0.89565,0.89565,125700000.0
2009-11-04 00:38:00,0.89565,0.89575,0.89565,0.89575,67900000.0
2009-11-04 00:39:00,0.8957,0.89615,0.89565,0.89585,319700000.0
2009-11-04 00:40:00,0.89585,0.896,0.8957,0.8959,171100000.0
2009-11-04 00:41:00,0.89605,0.8961,0.89595,0.89605,66700000.0
2009-11-04 00:42:00,0.89605,0.8961,0.8959,0.89595,99200000.0
2009-11-04 00:43:00,0.8959,0.896,0.89575,0.89575,58200000.0
2009-11-04 00:44:00,0.8958,0.896,0.8958,0.89595,91500000.0
2009-11-04 00:45:00,0.896,0.896,0.89585,0.89595,34100000.0
2009-11-04 00:46:00,0.896,0.896,0.89585,0.89585,87100000.0
2009-11-04 00:47:00,0.8959,0.8959,0.89575,0.89575,52600000.0
2009-11-04 00:48:00,0.89575,0.8958,0.8956,0.8956,47800000.0
2009-11-04 00:49:00,0.89565,0.8958,0.89565,0.8958,7000000.0
2009-11-04 00:50:00,0.8958,0.8959,0.8958,0.8959,6900000.0
2009-11-04 00:51:00,0.8959,0.8959,0.89585,0.8959,6000000.0
2009-11-04 00:52:00,0.8958,0.89585,0.8958,0.8958,11900000.0
2009-11-04 00:53:00,0.8958,0.8958,0.8955,0.8957,117900000.0
2009-11-04 00:54:00,0.8957,0.89585,0.8957,0.8958,26800000.0
2009-11-04 00:55:00,0.8958,0.89585,0.89575,0.8958,31500000.0
2009-11-04 00:56:00,0.8958,0.89585,0.8958,0.89585,13300000.0
2009-11-04 00:57:00,0.8959,0.896,0.89565,0.89585,157400000.0
2009-11-04 00:58:00,0.89595,0.8961,0.89575,0.8959,145300001.0
2009-11-04 00:59:00,0.89595,0.8961,0.8958,0.89605,43500000.0
2009-11-04 01:00:00,0.89605,0.89645,0.89595,0.89635,355000000.0
2009-11-04 01:01:00,0.89635,0.8964,0.8963,0.8963,112400000.0
2009-11-04 01:02:00,0.8963,0.8965,0.89625,0.89645,209900000.0
2009-11-04 01:03:00,0.89645,0.89645,0.8964,0.8964,76400000.0
2009-11-04 01:04:00,0.8964,0.8964,0.89635,0.89635,73200000.0
2009-11-04 01:05:00,0.89635,0.89635,0.89635,0.89635,55000000.0
2009-11-04 01:06:00,0.89635,0.89635,0.89625,0.89625,66400000.0
2009-11-04 01:07:00,0.89625,0.8963,0.89625,0.8963,49200000.0
2009-11-04 01:08:00,0.89635,0.8964,0.8963,0.89635,82000000.0
2009-11-04 01:09:00,0.89635,0.8964,0.89635,0.8964,40700000.0
2009-11-04 01:10:00,0.89645,0.89655,0.8964,0.89655,159150000.0
2009-11-04 01:11:00,0.89655,0.89675,0.8964,0.89645,388150000.0
2009-11-04 01:12:00,0.89645,0.89655,0.89645,0.8965,112400000.0
2009-11-04 01:13:00,0.89645,0.8965,0.8964,0.89645,175500000.0
2009-11-04 01:14:00,0.89645,0.89645,0.89645,0.89645,35000000.0
2009-11-04 01:15:00,0.89645,0.89645,0.8964,0.89645,163700000.0
2009-11-04 01:16:00,0.89623,0.89634,0.89615,0.89621,189000000.0
2009-11-04 01:17:00,0.89645,0.89645,0.8964,0.89645,56900000.0
2009-11-04 01:18:00,0.89645,0.89645,0.89625,0.8963,108500000.0
2009-11-04 01:19:00,0.8963,0.8963,0.89625,0.8963,23700000.0
2009-11-04 01:20:00,0.8963,0.8964,0.8963,0.8964,43200000.0
2009-11-04 01:21:00,0.89635,0.8964,0.8963,0.89635,36500000.0
2009-11-04 01:22:00,0.89635,0.89635,0.8963,0.8963,14600000.0
2009-11-04 01:23:00,0.8963,0.89635,0.89625,0.89635,152100000.0
2009-11-04 01:24:00,0.89635,0.89635,0.8963,0.8963,5600000.0
2009-11-04 01:25:00,0.8963,0.8963,0.8963,0.8963,4000000.0
2009-11-04 01:26:00,0.8963,0.8963,0.89625,0.89625,165700000.0
2009-11-04 01:27:00,0.89625,0.8963,0.89615,0.89615,72700000.0
2009-11-04 01:28:00,0.89615,0.89615,0.89605,0.8961,71600000.0
2009-11-04 01:29:00,0.89605,0.8961,0.89605,0.8961,152300000.0
2009-11-04 01:30:00,0.8961,0.8961,0.89605,0.89605,20400000.0
2009-11-04 01:31:00,0.89605,0.89605,0.89605,0.89605,21000000.0
2009-11-04 01:32:00,0.89605,0.89605,0.89605,0.89605,10400000.0
2009-11-04 01:33:00,0.89605,0.89605,0.896,0.896,83150000.0
2009-11-04 01:34:00,0.896,0.89605,0.896,0.89605,48400000.0
2009-11-04 01:35:00,0.89605,0.89605,0.89605,0.89605,88800000.0
2009-11-04 01:36:00,0.89605,0.8961,0.89605,0.8961,114300000.0
2009-11-04 01:37:00,0.8961,0.8961,0.8961,0.8961,2000000.0
2009-11-04 01:38:00,0.8961,0.89625,0.8961,0.89625,47700000.0
2009-11-04 01:39:00,0.89625,0.89625,0.8962,0.8962,167800000.0
2009-11-04 01:40:00,0.8962,0.89655,0.8962,0.8965,332200000.0
2009-11-04 01:41:00,0.89655,0.89675,0.8965,0.8967,432949996.0
2009-11-04 01:42:00,0.8967,0.89675,0.89665,0.8967,159500000.0
2009-11-04 01:43:00,0.8967,0.8967,0.8967,0.8967,19200000.0
2009-11-04 01:44:00,0.89665,0.89665,0.8966,0.89665,91000002.0
2009-11-04 01:45:00,0.89665,0.89665,0.8966,0.89665,88500000.0
2009-11-04 01:46:00,0.8967,0.8967,0.89665,0.8967,48400000.0
2009-11-04 01:47:00,0.89665,0.8967,0.89665,0.8967,19900000.0
2009-11-04 01:48:00,0.89665,0.89675,0.89665,0.8967,192300000.0
2009-11-04 01:49:00,0.89665,0.8968,0.89665,0.89665,94400001.0
2009-11-04 01:50:00,0.89665,0.8967,0.8966,0.89665,272900000.0
2009-11-04 01:51:00,0.89665,0.89665,0.89655,0.89655,212800000.0
2009-11-04 01:52:00,0.8966,0.8966,0.8966,0.8966,33100000.0
2009-11-04 01:53:00,0.8966,0.8967,0.8965,0.8966,273600000.0
2009-11-04 01:54:00,0.8966,0.89665,0.8966,0.89665,121400000.0
2009-11-04 01:55:00,0.89665,0.89665,0.89665,0.89665,55300000.0
2009-11-04 01:56:00,0.89665,0.89665,0.89665,0.89665,103200000.0
2009-11-04 01:57:00,0.89665,0.89685,0.89665,0.89675,137700000.0
2009-11-04 01:58:00,0.89675,0.89685,0.8967,0.8967,465400000.0
2009-11-04 01:59:00,0.89675,0.897,0.8967,0.897,267600000.0
2009-11-04 02:00:00,0.897,0.897,0.89665,0.89665,578200000.0
2009-11-04 02:01:00,0.89665,0.89665,0.8966,0.89665,287000000.0
2009-11-04 02:02:00,0.89665,0.89675,0.8966,0.89665,164200000.0
2009-11-04 02:03:00,0.8967,0.89675,0.8966,0.8966,215200000.0
2009-11-04 02:04:00,0.8966,0.89675,0.8966,0.89665,342500000.0
2009-11-04 02:05:00,0.89665,0.89675,0.8966,0.8967,124200000.0
2009-11-04 02:06:00,0.8967,0.89675,0.89655,0.89675,282000000.0
2009-11-04 02:07:00,0.89675,0.8968,0.8965,0.8967,160500000.0
2009-11-04 02:08:00,0.8967,0.89685,0.8967,0.89675,166600000.0
2009-11-04 02:09:00,0.89675,0.89675,0.89665,0.8967,319599999.0
2009-11-04 02:10:00,0.8967,0.8967,0.89655,0.8966,247000000.0
2009-11-04 02:11:00,0.8966,0.89665,0.89645,0.89645,94600000.0
2009-11-04 02:12:00,0.89645,0.8966,0.89645,0.8966,351900000.0
2009-11-04 02:13:00,0.8966,0.89665,0.89655,0.89655,200450000.0
2009-11-04 02:14:00,0.89655,0.8966,0.89645,0.89655,351300000.0
2009-11-04 02:15:00,0.89655,0.8966,0.8965,0.8966,172600000.0
2009-11-04 02:16:00,0.8966,0.89665,0.89655,0.89655,203700000.0
2009-11-04 02:17:00,0.89655,0.89655,0.89635,0.89635,292349999.0
2009-11-04 02:18:00,0.89635,0.89655,0.89635,0.89655,351200000.0
2009-11-04 02:19:00,0.8965,0.8966,0.8965,0.8966,295600000.0
2009-11-04 02:20:00,0.8966,0.89675,0.8966,0.89665,237900000.0
2009-11-04 02:21:00,0.89665,0.89665,0.89665,0.89665,83200000.0
2009-11-04 02:22:00,0.89665,0.8967,0.89665,0.89665,170000000.0
2009-11-04 02:23:00,0.89665,0.8967,0.89665,0.8967,36600000.0
2009-11-04 02:24:00,0.8967,0.8967,0.89665,0.89665,303500000.0
2009-11-04 02:25:00,0.89665,0.89675,0.89665,0.89675,307800000.0
2009-11-04 02:26:00,0.89675,0.8968,0.89665,0.8967,349500002.0
2009-11-04 02:27:00,0.89665,0.89675,0.8966,0.89665,509000000.0
2009-11-04 02:28:00,0.8967,0.8967,0.8964,0.89655,644999999.0
2009-11-04 02:29:00,0.8965,0.8966,0.8965,0.8966,370800000.0
2009-11-04 02:30:00,0.8966,0.89675,0.8965,0.89655,803750000.0
2009-11-04 02:31:00,0.89655,0.89655,0.8963,0.8964,638500000.0
2009-11-04 02:32:00,0.8964,0.89655,0.8964,0.8964,498500000.0
2009-11-04 02:33:00,0.8965,0.8966,0.8964,0.8964,283900000.0
2009-11-04 02:34:00,0.8964,0.8964,0.89615,0.89625,442100000.0
2009-11-04 02:35:00,0.89625,0.8963,0.8962,0.89625,388800000.0
2009-11-04 02:36:00,0.89625,0.89635,0.89615,0.89615,546100000.0
2009-11-04 02:37:00,0.89615,0.8964,0.89615,0.8963,488700000.0
2009-11-04 02:38:00,0.8963,0.89635,0.89625,0.8963,482700000.0
2009-11-04 02:39:00,0.8963,0.89635,0.89615,0.89615,302800000.0
2009-11-04 02:40:00,0.89615,0.8963,0.89615,0.89615,409600000.0
2009-11-04 02:41:00,0.89615,0.8962,0.89615,0.89615,121700000.0
2009-11-04 02:42:00,0.89615,0.8962,0.89615,0.8962,397100000.0
2009-11-04 02:43:00,0.8962,0.8962,0.89615,0.89615,707900000.0
2009-11-04 02:44:00,0.89615,0.89625,0.8961,0.89615,504199999.0
2009-11-04 02:45:00,0.89615,0.89635,0.89615,0.89635,333000000.0
2009-11-04 02:46:00,0.89635,0.8964,0.89615,0.89635,823399999.0
2009-11-04 02:47:00,0.89635,0.89635,0.89615,0.89615,685300000.0
2009-11-04 02:48:00,0.89615,0.89635,0.89615,0.8963,349899998.0
2009-11-04 02:49:00,0.8963,0.89645,0.8962,0.89645,347900000.0
2009-11-04 02:50:00,0.89645,0.89645,0.89635,0.89635,501100000.0
2009-11-04 02:51:00,0.89635,0.89635,0.8963,0.8963,380700000.0
2009-11-04 02:52:00,0.8963,0.8963,0.89615,0.89615,303500000.0
2009-11-04 02:53:00,0.89615,0.89615,0.89615,0.89615,148800000.0
2009-11-04 02:54:00,0.89615,0.89625,0.89615,0.89625,592900000.0
2009-11-04 02:55:00,0.89625,0.89635,0.89625,0.8963,579599999.0
2009-11-04 02:56:00,0.8963,0.89645,0.89625,0.89645,329900001.0
2009-11-04 02:57:00,0.89645,0.89645,0.8963,0.89635,351100000.0
2009-11-04 02:58:00,0.89635,0.89645,0.89635,0.89645,279099999.0
2009-11-04 02:59:00,0.89645,0.89645,0.89635,0.8964,259600000.0
2009-11-04 03:00:00,0.8964,0.8964,0.89635,0.8964,156200000.0
2009-11-04 03:01:00,0.89635,0.89635,0.8963,0.89635,290100000.0
2009-11-04 03:02:00,0.89635,0.8964,0.89635,0.8964,422600000.0
2009-11-04 03:03:00,0.8964,0.89655,0.89635,0.8964,335800000.0
2009-11-04 03:04:00,0.8964,0.8965,0.89635,0.89635,118600000.0
2009-11-04 03:05:00,0.89635,0.89645,0.8963,0.89635,446000000.0
2009-11-04 03:06:00,0.89635,0.8964,0.89625,0.89625,473000000.0
2009-11-04 03:07:00,0.89625,0.89635,0.89625,0.89635,553399999.0
2009-11-04 03:08:00,0.89635,0.8965,0.8963,0.8964,451700001.0
2009-11-04 03:09:00,0.8964,0.8964,0.89635,0.8964,409100000.0
2009-11-04 03:10:00,0.8964,0.8964,0.89625,0.8963,397300000.0
2009-11-04 03:11:00,0.8963,0.8963,0.89625,0.8963,404400000.0
2009-11-04 03:12:00,0.8963,0.89645,0.8963,0.89635,301900000.0
2009-11-04 03:13:00,0.89635,0.8964,0.8963,0.8964,414300001.0
2009-11-04 03:14:00,0.8964,0.89655,0.89635,0.89655,472699999.0
2009-11-04 03:15:00,0.89655,0.8966,0.8964,0.8965,688100000.0
2009-11-04 03:16:00,0.8965,0.8966,0.8964,0.89645,489500000.0
2009-11-04 03:17:00,0.89645,0.89645,0.8964,0.8964,150600000.0
2009-11-04 03:18:00,0.8964,0.89645,0.89635,0.8964,125600000.0
2009-11-04 03:19:00,0.89635,0.89635,0.89625,0.89625,164400000.0
2009-11-04 03:20:00,0.89625,0.89645,0.8962,0.8964,574800000.0
2009-11-04 03:21:00,0.8964,0.8964,0.8964,0.8964,242000000.0
2009-11-04 03:22:00,0.8964,0.8965,0.89635,0.8964,490999999.0
2009-11-04 03:23:00,0.8964,0.89645,0.89635,0.8964,467299999.0
2009-11-04 03:24:00,0.8964,0.8964,0.8963,0.89635,305700000.0
2009-11-04 03:25:00,0.89635,0.89635,0.8963,0.8963,281600000.0
2009-11-04 03:26:00,0.8963,0.89635,0.8963,0.8963,377600000.0
2009-11-04 03:27:00,0.89635,0.89635,0.89615,0.8962,354200000.0
2009-11-04 03:28:00,0.8962,0.89625,0.8961,0.89615,421699999.0
2009-11-04 03:29:00,0.89615,0.89615,0.8961,0.89615,173600000.0
2009-11-04 03:30:00,0.89625,0.89625,0.8962,0.8962,200400000.0
2009-11-04 03:31:00,0.8962,0.89625,0.8962,0.89625,80200000.0
2009-11-04 03:32:00,0.89625,0.8963,0.8962,0.89625,519200000.0
2009-11-04 03:33:00,0.89625,0.8963,0.89625,0.8963,233200000.0
2009-11-04 03:34:00,0.8963,0.89635,0.8963,0.89635,265900000.0
2009-11-04 03:35:00,0.89635,0.89635,0.8963,0.8963,257100000.0
2009-11-04 03:36:00,0.8963,0.8963,0.89615,0.89625,466500000.0
2009-11-04 03:37:00,0.8962,0.8962,0.8962,0.8962,223000000.0
2009-11-04 03:38:00,0.8962,0.89625,0.89615,0.8962,388900000.0
2009-11-04 03:39:00,0.89625,0.89625,0.89615,0.89615,105600000.0
2009-11-04 03:40:00,0.89615,0.89615,0.89615,0.89615,335300000.0
2009-11-04 03:41:00,0.89615,0.8962,0.89615,0.89615,585800000.0
2009-11-04 03:42:00,0.89615,0.8962,0.89615,0.89615,370100000.0
2009-11-04 03:43:00,0.89615,0.89615,0.89615,0.89615,137200000.0
2009-11-04 03:44:00,0.89615,0.89615,0.89615,0.89615,311300000.0
2009-11-04 03:45:00,0.89615,0.8963,0.89615,0.89625,544600000.0
2009-11-04 03:46:00,0.89625,0.8963,0.8962,0.8962,291100000.0
2009-11-04 03:47:00,0.8962,0.8962,0.89615,0.89615,385100000.0
2009-11-04 03:48:00,0.89615,0.89615,0.896,0.89605,438900000.0
2009-11-04 03:49:00,0.89605,0.8961,0.89605,0.89605,391200000.0
2009-11-04 03:50:00,0.89605,0.8961,0.89605,0.89605,140400000.0
2009-11-04 03:51:00,0.89605,0.8961,0.89605,0.8961,366000000.0
2009-11-04 03:52:00,0.8961,0.8961,0.89605,0.8961,362700000.0
2009-11-04 03:53:00,0.89605,0.8962,0.89605,0.8962,357800001.0
2009-11-04 03:54:00,0.8962,0.89625,0.89615,0.89625,285700000.0
2009-11-04 03:55:00,0.89625,0.89635,0.8962,0.89635,164700000.0
2009-11-04 03:56:00,0.89635,0.89635,0.8962,0.8962,340400000.0
2009-11-04 03:57:00,0.8962,0.8962,0.8961,0.8962,493800000.0
2009-11-04 03:58:00,0.8962,0.8962,0.89605,0.89615,256600000.0
2009-11-04 03:59:00,0.89615,0.89615,0.8961,0.8961,81400000.0
2009-11-04 04:00:00,0.896,0.89605,0.896,0.89605,239300000.0
2009-11-04 04:01:00,0.89605,0.8961,0.89605,0.8961,355000000.0
2009-11-04 04:02:00,0.89615,0.89625,0.89615,0.89625,417600000.0
2009-11-04 04:03:00,0.89625,0.89625,0.89625,0.89625,396500000.0
2009-11-04 04:04:00,0.89625,0.89625,0.89625,0.89625,293300000.0
2009-11-04 04:05:00,0.89625,0.89625,0.8962,0.8962,407800000.0
2009-11-04 04:06:00,0.89625,0.89625,0.8962,0.8962,125400000.0
2009-11-04 04:07:00,0.8962,0.89625,0.8962,0.8962,359100000.0
2009-11-04 04:08:00,0.8962,0.89625,0.8962,0.8962,325200000.0
2009-11-04 04:09:00,0.8962,0.8962,0.8962,0.8962,422500000.0
2009-11-04 04:10:00,0.8962,0.89625,0.8962,0.8962,520100000.0
2009-11-04 04:11:00,0.8962,0.89625,0.8962,0.8962,182000000.0
2009-11-04 04:12:00,0.8962,0.89625,0.8962,0.8962,209400000.0
2009-11-04 04:13:00,0.8962,0.89625,0.89615,0.89625,153700000.0
2009-11-04 04:14:00,0.89625,0.8963,0.8962,0.8962,245500000.0
2009-11-04 04:15:00,0.8962,0.89625,0.8962,0.89625,343100000.0
2009-11-04 04:16:00,0.89625,0.89625,0.89625,0.89625,245900000.0
2009-11-04 04:17:00,0.89625,0.8965,0.8962,0.89645,556500000.0
2009-11-04 04:18:00,0.89645,0.8968,0.89645,0.8968,800700001.0
2009-11-04 04:19:00,0.89675,0.8968,0.89675,0.8968,602999996.0
2009-11-04 04:20:00,0.8968,0.89685,0.89675,0.89675,505299999.0
2009-11-04 04:21:00,0.89675,0.8968,0.89675,0.89675,376800001.0
2009-11-04 04:22:00,0.8968,0.8969,0.89665,0.89685,855800003.0
2009-11-04 04:23:00,0.89685,0.897,0.89675,0.897,499099998.0
2009-11-04 04:24:00,0.897,0.897,0.89675,0.89675,452300000.0
2009-11-04 04:25:00,0.89675,0.8968,0.8967,0.8968,357600002.0
2009-11-04 04:26:00,0.8968,0.89685,0.89675,0.89675,520650003.0
2009-11-04 04:27:00,0.8968,0.89685,0.89675,0.89675,475399996.0
2009-11-04 04:28:00,0.89685,0.8969,0.89675,0.89685,360200000.0
2009-11-04 04:29:00,0.89685,0.89685,0.8967,0.89685,609800000.0
2009-11-04 04:30:00,0.89685,0.8969,0.8967,0.89675,667500001.0
2009-11-04 04:31:00,0.8968,0.8969,0.8968,0.89685,304700001.0
2009-11-04 04:32:00,0.8968,0.8969,0.8968,0.8969,548100002.0
2009-11-04 04:33:00,0.8969,0.8969,0.8968,0.89685,304200002.0
2009-11-04 04:34:00,0.89685,0.8969,0.89675,0.89675,635599995.0
2009-11-04 04:35:00,0.89675,0.8969,0.89675,0.8969,425000001.0
2009-11-04 04:36:00,0.8969,0.8969,0.8967,0.8968,454400001.0
2009-11-04 04:37:00,0.89685,0.89685,0.89675,0.8968,404650002.0
2009-11-04 04:38:00,0.8968,0.89685,0.8968,0.89685,361699998.0
2009-11-04 04:39:00,0.89685,0.89695,0.89685,0.89695,519100000.0
2009-11-04 04:40:00,0.89695,0.89695,0.89695,0.89695,310700000.0
2009-11-04 04:41:00,0.89695,0.89695,0.8969,0.8969,45800000.0
2009-11-04 04:42:00,0.8969,0.89695,0.89685,0.89685,350200000.0
2009-11-04 04:43:00,0.89695,0.89695,0.89685,0.89685,210000000.0
2009-11-04 04:44:00,0.89685,0.8969,0.89685,0.8969,230400000.0
2009-11-04 04:45:00,0.8969,0.897,0.8969,0.897,425000000.0
2009-11-04 04:46:00,0.897,0.89705,0.897,0.89705,459800000.0
2009-11-04 04:47:00,0.89705,0.89705,0.89705,0.89705,232600000.0
2009-11-04 04:48:00,0.89705,0.8971,0.89705,0.8971,250300000.0
2009-11-04 04:49:00,0.8971,0.8971,0.89705,0.89705,194600000.0
2009-11-04 04:50:00,0.89705,0.89715,0.89705,0.89715,406400001.0
2009-11-04 04:51:00,0.89715,0.89715,0.89705,0.89705,687500000.0
2009-11-04 04:52:00,0.89705,0.8971,0.89705,0.8971,417400000.0
2009-11-04 04:53:00,0.8971,0.8971,0.89705,0.89705,92500000.0
2009-11-04 04:54:00,0.89705,0.89705,0.89705,0.89705,377300000.0
2009-11-04 04:55:00,0.89705,0.89705,0.89705,0.89705,92200000.0
2009-11-04 04:56:00,0.89705,0.89705,0.897,0.897,143800000.0
2009-11-04 04:57:00,0.89695,0.897,0.89695,0.89695,340200001.0
2009-11-04 04:58:00,0.89695,0.89695,0.89695,0.89695,125000000.0
2009-11-04 04:59:00,0.89695,0.89695,0.89695,0.89695,272400000.0
2009-11-04 05:00:00,0.89695,0.89695,0.89695,0.89695,142600000.0
2009-11-04 05:01:00,0.89695,0.89695,0.89695,0.89695,269300000.0
2009-11-04 05:02:00,0.89695,0.89695,0.89695,0.89695,140500000.0
2009-11-04 05:03:00,0.89695,0.897,0.89695,0.897,223700000.0
2009-11-04 05:04:00,0.897,0.89705,0.897,0.897,235800000.0
2009-11-04 05:05:00,0.897,0.897,0.897,0.897,68000000.0
2009-11-04 05:06:00,0.897,0.89705,0.897,0.897,95800000.0
2009-11-04 05:07:00,0.897,0.89705,0.897,0.89705,329200000.0
2009-11-04 05:08:00,0.89705,0.89705,0.89705,0.89705,16000000.0
2009-11-04 05:09:00,0.89705,0.89705,0.89705,0.89705,578600000.0
2009-11-04 05:10:00,0.89705,0.8971,0.89705,0.89705,661400000.0
2009-11-04 05:11:00,0.89705,0.89705,0.897,0.897,276700000.0
2009-11-04 05:12:00,0.897,0.897,0.8969,0.8969,143000000.0
2009-11-04 05:13:00,0.8969,0.89705,0.8969,0.89695,200100000.0
2009-11-04 05:14:00,0.89695,0.89695,0.89695,0.89695,121100000.0
2009-11-04 05:15:00,0.89695,0.897,0.8969,0.8969,153700000.0
2009-11-04 05:16:00,0.8969,0.89695,0.8969,0.8969,68800000.0
2009-11-04 05:17:00,0.8969,0.89695,0.8969,0.8969,58400000.0
2009-11-04 05:18:00,0.8969,0.89705,0.8969,0.89705,578399999.0
2009-11-04 05:19:00,0.89705,0.89705,0.897,0.897,177600000.0
2009-11-04 05:20:00,0.89705,0.89705,0.897,0.89705,219200000.0
2009-11-04 05:21:00,0.89705,0.89705,0.897,0.89705,140000000.0
2009-11-04 05:22:00,0.89705,0.89705,0.89705,0.89705,32000000.0
2009-11-04 05:23:00,0.89705,0.89705,0.89705,0.89705,174400000.0
2009-11-04 05:24:00,0.89705,0.8971,0.897,0.89705,342599999.0
2009-11-04 05:25:00,0.89705,0.8971,0.897,0.89705,375000000.0
2009-11-04 05:26:00,0.89705,0.89705,0.89705,0.89705,57600000.0
2009-11-04 05:27:00,0.89705,0.8971,0.89705,0.8971,325400000.0
2009-11-04 05:28:00,0.8971,0.8971,0.8971,0.8971,65000000.0
2009-11-04 05:29:00,0.8971,0.89715,0.89705,0.8971,303400000.0
2009-11-04 05:30:00,0.8971,0.8972,0.8971,0.89715,190500000.0
2009-11-04 05:31:00,0.89715,0.89715,0.89705,0.89705,264300000.0
2009-11-04 05:32:00,0.89705,0.89705,0.89705,0.89705,260300000.0
2009-11-04 05:33:00,0.89705,0.8971,0.89705,0.8971,97600000.0
2009-11-04 05:34:00,0.89705,0.89705,0.897,0.89705,223100000.0
2009-11-04 05:35:00,0.89705,0.89715,0.89705,0.8971,314200000.0
2009-11-04 05:36:00,0.8971,0.89715,0.8971,0.89715,240000000.0
2009-11-04 05:37:00,0.89715,0.8972,0.89715,0.8972,285900000.0
2009-11-04 05:38:00,0.8972,0.89725,0.8972,0.89725,146800000.0
2009-11-04 05:39:00,0.89725,0.89735,0.89725,0.89735,338599999.0
2009-11-04 05:40:00,0.89735,0.89735,0.89735,0.89735,565300000.0
2009-11-04 05:41:00,0.89735,0.89735,0.89735,0.89735,155800000.0
2009-11-04 05:42:00,0.89735,0.89735,0.89735,0.89735,144400000.0
2009-11-04 05:43:00,0.89735,0.89735,0.8973,0.89735,559400002.0
2009-11-04 05:44:00,0.89735,0.89735,0.8973,0.89735,212199999.0
2009-11-04 05:45:00,0.89735,0.89735,0.89735,0.89735,35300000.0
2009-11-04 05:46:00,0.89735,0.89735,0.8973,0.89735,135700000.0
2009-11-04 05:47:00,0.8974,0.8974,0.89735,0.89735,104400000.0
2009-11-04 05:48:00,0.89735,0.89735,0.89735,0.89735,147200000.0
2009-11-04 05:49:00,0.89735,0.89735,0.89735,0.89735,338400000.0
2009-11-04 05:50:00,0.89735,0.89735,0.89725,0.89725,184000000.0
2009-11-04 05:51:00,0.89725,0.89725,0.89725,0.89725,367100000.0
2009-11-04 05:52:00,0.89725,0.89725,0.89725,0.89725,240000000.0
2009-11-04 05:53:00,0.8973,0.8973,0.89725,0.8973,224800000.0
2009-11-04 05:54:00,0.89725,0.89725,0.89725,0.89725,124400000.0
2009-11-04 05:55:00,0.89725,0.8973,0.89725,0.89725,350400000.0
2009-11-04 05:56:00,0.89725,0.89725,0.89725,0.89725,277900000.0
2009-11-04 05:57:00,0.89725,0.89725,0.89725,0.89725,204400000.0
2009-11-04 05:58:00,0.89725,0.89725,0.8972,0.8972,65000000.0
2009-11-04 05:59:00,0.8972,0.8972,0.89715,0.89715,266699997.0
2009-11-04 06:00:00,0.8972,0.89725,0.8972,0.8972,123200000.0
2009-11-04 06:01:00,0.8972,0.8973,0.8972,0.8973,105200000.0
2009-11-04 06:02:00,0.8973,0.8973,0.89725,0.89725,63600000.0
2009-11-04 06:03:00,0.89725,0.8973,0.89725,0.8973,135200000.0
2009-11-04 06:04:00,0.89725,0.8973,0.89725,0.89725,170999999.0
2009-11-04 06:05:00,0.8973,0.8973,0.89725,0.8973,267000000.0
2009-11-04 06:06:00,0.8973,0.8973,0.89725,0.89725,116600000.0
2009-11-04 06:07:00,0.89725,0.89735,0.89725,0.89735,230100000.0
2009-11-04 06:08:00,0.89735,0.89735,0.8973,0.8973,617000001.0
2009-11-04 06:09:00,0.8973,0.8973,0.8973,0.8973,56400000.0
2009-11-04 06:10:00,0.8973,0.89735,0.8973,0.8973,410900000.0
2009-11-04 06:11:00,0.8973,0.8973,0.8973,0.8973,199000000.0
2009-11-04 06:12:00,0.8973,0.89735,0.8973,0.89735,302400000.0
2009-11-04 06:13:00,0.89735,0.89735,0.8973,0.8973,248200000.0
2009-11-04 06:14:00,0.8973,0.89735,0.8973,0.89735,615300000.0
2009-11-04 06:15:00,0.8973,0.89735,0.8972,0.89725,320000000.0
2009-11-04 06:16:00,0.89725,0.89725,0.8972,0.89725,332600000.0
2009-11-04 06:17:00,0.89725,0.8975,0.89725,0.8974,659400001.0
2009-11-04 06:18:00,0.8974,0.89755,0.89735,0.8974,207600000.0
2009-11-04 06:19:00,0.8974,0.8974,0.8972,0.89725,571400000.0
2009-11-04 06:20:00,0.89725,0.8973,0.8972,0.89725,292200000.0
2009-11-04 06:21:00,0.89725,0.89745,0.89725,0.8974,411000000.0
2009-11-04 06:22:00,0.8974,0.8974,0.8972,0.8972,245300000.0
2009-11-04 06:23:00,0.8972,0.89735,0.89715,0.8973,580099999.0
2009-11-04 06:24:00,0.8973,0.89735,0.8973,0.8973,184600000.0
2009-11-04 06:25:00,0.8973,0.89735,0.8973,0.89735,265100000.0
2009-11-04 06:26:00,0.89735,0.8974,0.8973,0.89735,194300000.0
2009-11-04 06:27:00,0.89745,0.89745,0.8972,0.8973,119100000.0
2009-11-04 06:28:00,0.8973,0.8973,0.8972,0.8972,279000000.0
2009-11-04 06:29:00,0.8972,0.89725,0.8972,0.8972,466000000.0
2009-11-04 06:30:00,0.8972,0.8972,0.897,0.8971,241500000.0
2009-11-04 06:31:00,0.8971,0.8971,0.89705,0.89705,232700000.0
2009-11-04 06:32:00,0.89705,0.89705,0.89705,0.89705,244500000.0
2009-11-04 06:33:00,0.89705,0.89705,0.89705,0.89705,43600000.0
2009-11-04 06:34:00,0.89705,0.89705,0.89705,0.89705,169700000.0
2009-11-04 06:35:00,0.89705,0.89705,0.89705,0.89705,133200000.0
2009-11-04 06:36:00,0.89705,0.89705,0.89705,0.89705,137400000.0
2009-11-04 06:37:00,0.89705,0.89705,0.89705,0.89705,40200000.0
2009-11-04 06:38:00,0.89705,0.89705,0.89705,0.89705,106800000.0
2009-11-04 06:39:00,0.8971,0.8971,0.89705,0.89705,204500000.0
2009-11-04 06:40:00,0.89705,0.89705,0.89705,0.89705,514300000.0
2009-11-04 06:41:00,0.89705,0.89705,0.89705,0.89705,190500000.0
2009-11-04 06:42:00,0.89705,0.8971,0.89705,0.89705,153900000.0
2009-11-04 06:43:00,0.89705,0.89705,0.89705,0.89705,15200000.0
2009-11-04 06:44:00,0.89705,0.89705,0.89705,0.89705,8000000.0
2009-11-04 06:45:00,0.89705,0.8971,0.897,0.8971,39800000.0
2009-11-04 06:46:00,0.8971,0.8971,0.89705,0.89705,172700000.0
2009-11-04 06:47:00,0.89705,0.89705,0.89695,0.897,387100000.0
2009-11-04 06:48:00,0.897,0.897,0.8969,0.89695,329200000.0
2009-11-04 06:49:00,0.89695,0.89695,0.89695,0.89695,16000000.0
2009-11-04 06:50:00,0.89695,0.89705,0.89695,0.897,208300000.0
2009-11-04 06:51:00,0.897,0.89705,0.89685,0.89685,154300000.0
2009-11-04 06:52:00,0.89685,0.89685,0.89685,0.89685,317100000.0
2009-11-04 06:53:00,0.89685,0.89685,0.8968,0.89685,159000000.0
2009-11-04 06:54:00,0.89685,0.89685,0.89685,0.89685,26600000.0
2009-11-04 06:55:00,0.89685,0.89685,0.89685,0.89685,98900000.0
2009-11-04 06:56:00,0.89685,0.89685,0.89685,0.89685,163200000.0
2009-11-04 06:57:00,0.89685,0.89685,0.89685,0.89685,219100000.0
2009-11-04 06:58:00,0.89685,0.89685,0.89685,0.89685,103900000.0
2009-11-04 06:59:00,0.89685,0.89685,0.89685,0.89685,84600000.0
2009-11-04 07:00:00,0.89685,0.8969,0.89685,0.8969,93600000.0
2009-11-04 07:01:00,0.89685,0.89685,0.89685,0.89685,7600000.0
2009-11-04 07:02:00,0.89685,0.89685,0.8968,0.89685,115000000.0
2009-11-04 07:03:00,0.89685,0.89685,0.89685,0.89685,22400000.0
2009-11-04 07:04:00,0.8968,0.89685,0.8968,0.89685,6600000.0
2009-11-04 07:05:00,0.89685,0.89685,0.89685,0.89685,51300000.0
2009-11-04 07:06:00,0.89685,0.89685,0.89685,0.89685,26000000.0
2009-11-04 07:07:00,0.89685,0.8969,0.89685,0.8969,80400000.0
2009-11-04 07:08:00,0.8969,0.8969,0.8969,0.8969,6500000.0
2009-11-04 07:09:00,0.89695,0.89695,0.89695,0.89695,1600000.0
2009-11-04 07:10:00,0.89685,0.89695,0.89685,0.89695,25900000.0
2009-11-04 07:11:00,0.8968,0.89689,0.8967,0.8968,69600000.0
2009-11-04 07:12:00,0.89695,0.89695,0.89695,0.89695,11200000.0
2009-11-04 07:13:00,0.89695,0.89695,0.89695,0.89695,28800000.0
2009-11-04 07:14:00,0.89695,0.89695,0.89695,0.89695,20800000.0
2009-11-04 07:15:00,0.89695,0.89695,0.89685,0.89695,56500000.0
2009-11-04 07:16:00,0.89695,0.89695,0.89645,0.89645,450600000.0
2009-11-04 07:17:00,0.89645,0.89645,0.896,0.89605,383400000.0
2009-11-04 07:18:00,0.896,0.8962,0.896,0.8962,313500000.0
2009-11-04 07:19:00,0.8962,0.89625,0.89615,0.8962,223600000.0
2009-11-04 07:20:00,0.89625,0.89625,0.8962,0.8962,426900000.0
2009-11-04 07:21:00,0.8962,0.8963,0.89615,0.8962,438400000.0
2009-11-04 07:22:00,0.8962,0.8963,0.8962,0.8963,364400000.0
2009-11-04 07:23:00,0.8963,0.8963,0.89625,0.8963,218600000.0
2009-11-04 07:24:00,0.8963,0.8963,0.89625,0.8963,514600000.0
2009-11-04 07:25:00,0.8963,0.8963,0.89625,0.8963,243100000.0
2009-11-04 07:26:00,0.8963,0.8963,0.89625,0.8963,265300000.0
2009-11-04 07:27:00,0.8963,0.89635,0.89625,0.8963,508100000.0
2009-11-04 07:28:00,0.8963,0.8963,0.89625,0.8963,127500001.0
2009-11-04 07:29:00,0.8963,0.8963,0.8963,0.8963,98000000.0
2009-11-04 07:30:00,0.8963,0.8963,0.8963,0.8963,139000000.0
2009-11-04 07:31:00,0.8963,0.89635,0.8963,0.8963,168200000.0
2009-11-04 07:32:00,0.8963,0.89645,0.89625,0.89625,644100000.0
2009-11-04 07:33:00,0.89625,0.8963,0.89625,0.89625,552200000.0
2009-11-04 07:34:00,0.89625,0.89635,0.89625,0.89635,460400000.0
2009-11-04 07:35:00,0.8963,0.89665,0.89625,0.89645,740000000.0
2009-11-04 07:36:00,0.89645,0.8966,0.89645,0.89655,509600000.0
2009-11-04 07:37:00,0.89655,0.89655,0.89655,0.89655,301500000.0
2009-11-04 07:38:00,0.89655,0.89655,0.89645,0.8965,464200000.0
2009-11-04 07:39:00,0.8965,0.8965,0.89645,0.89645,301400000.0
2009-11-04 07:40:00,0.89645,0.8965,0.8964,0.8964,505400000.0
2009-11-04 07:41:00,0.89645,0.89645,0.8964,0.8964,36000000.0
2009-11-04 07:42:00,0.8964,0.8964,0.8964,0.8964,62200000.0
2009-11-04 07:43:00,0.8964,0.89645,0.89635,0.8964,421800000.0
2009-11-04 07:44:00,0.8964,0.89645,0.8964,0.8964,288200000.0
2009-11-04 07:45:00,0.8964,0.89645,0.8964,0.8964,516800000.0
2009-11-04 07:46:00,0.8964,0.8964,0.8964,0.8964,41800000.0
2009-11-04 07:47:00,0.8964,0.89645,0.8963,0.8963,416200000.0
2009-11-04 07:48:00,0.8963,0.89635,0.89625,0.89625,105100000.0
2009-11-04 07:49:00,0.89625,0.89625,0.89625,0.89625,130200000.0
2009-11-04 07:50:00,0.89625,0.89635,0.89625,0.8963,702700000.0
2009-11-04 07:51:00,0.8963,0.89635,0.8963,0.89635,139200000.0
2009-11-04 07:52:00,0.89635,0.89635,0.8963,0.89635,272400000.0
2009-11-04 07:53:00,0.89635,0.8964,0.89635,0.8964,171300000.0
2009-11-04 07:54:00,0.8964,0.8964,0.8964,0.8964,70400000.0
2009-11-04 07:55:00,0.8964,0.8966,0.8964,0.8964,550400000.0
2009-11-04 07:56:00,0.8964,0.8964,0.8964,0.8964,207800000.0
2009-11-04 07:57:00,0.8964,0.8964,0.8963,0.8964,163100000.0
2009-11-04 07:58:00,0.8964,0.8964,0.89635,0.89635,303399999.0
2009-11-04 07:59:00,0.8963,0.8963,0.89625,0.89625,197200000.0
2009-11-04 08:00:00,0.89625,0.89635,0.89625,0.89625,331099998.0
2009-11-04 08:01:00,0.89625,0.8964,0.89625,0.89635,496699998.0
2009-11-04 08:02:00,0.8963,0.89635,0.8963,0.8963,261600000.0
2009-11-04 08:03:00,0.8963,0.8963,0.8963,0.8963,197200000.0
2009-11-04 08:04:00,0.8963,0.8964,0.89625,0.8964,521000000.0
2009-11-04 08:05:00,0.8964,0.8965,0.8963,0.89645,597100000.0
2009-11-04 08:06:00,0.89645,0.8965,0.89635,0.89645,278900000.0
2009-11-04 08:07:00,0.89645,0.8965,0.89645,0.8965,132900000.0
2009-11-04 08:08:00,0.8965,0.89655,0.8965,0.89655,327100000.0
2009-11-04 08:09:00,0.89655,0.89655,0.8964,0.89645,545400000.0
2009-11-04 08:10:00,0.89645,0.89645,0.89635,0.89635,609700001.0
2009-11-04 08:11:00,0.89635,0.89645,0.89635,0.89645,504700000.0
2009-11-04 08:12:00,0.89645,0.89645,0.89635,0.89645,307800000.0
2009-11-04 08:13:00,0.89645,0.89645,0.8964,0.89645,210500000.0
2009-11-04 08:14:00,0.89645,0.89655,0.89645,0.89655,142800000.0
2009-11-04 08:15:00,0.89655,0.89655,0.8965,0.8965,239200000.0
2009-11-04 08:16:00,0.8965,0.8965,0.8965,0.8965,126400000.0
2009-11-04 08:17:00,0.8965,0.8965,0.8965,0.8965,77400000.0
2009-11-04 08:18:00,0.8965,0.8965,0.89645,0.8965,338900000.0
2009-11-04 08:19:00,0.8965,0.8965,0.89645,0.89645,261600000.0
2009-11-04 08:20:00,0.89645,0.8965,0.89645,0.89645,411600000.0
2009-11-04 08:21:00,0.89645,0.8966,0.89645,0.89655,566400000.0
2009-11-04 08:22:00,0.89655,0.89665,0.8965,0.89655,193200001.0
2009-11-04 08:23:00,0.89655,0.8966,0.89655,0.8966,281500000.0
2009-11-04 08:24:00,0.8966,0.8966,0.89655,0.89655,98200000.0
2009-11-04 08:25:00,0.89655,0.89655,0.8965,0.89655,492900000.0
2009-11-04 08:26:00,0.89655,0.89655,0.89655,0.89655,166400000.0
2009-11-04 08:27:00,0.89655,0.89655,0.89655,0.89655,396800000.0
2009-11-04 08:28:00,0.89655,0.8966,0.89655,0.8966,360500000.0
2009-11-04 08:29:00,0.8966,0.89665,0.8966,0.8966,137500000.0
2009-11-04 08:30:00,0.8966,0.8967,0.89655,0.8967,298000001.0
2009-11-04 08:31:00,0.8967,0.8967,0.8967,0.8967,14900000.0
2009-11-04 08:32:00,0.89665,0.89665,0.89665,0.89665,120300000.0
2009-11-04 08:33:00,0.89665,0.89665,0.8966,0.8966,32800000.0
2009-11-04 08:34:00,0.8966,0.8968,0.8966,0.89675,438800000.0
2009-11-04 08:35:00,0.89675,0.8969,0.89675,0.89685,562800000.0
2009-11-04 08:36:00,0.89685,0.89685,0.8968,0.8968,274200000.0
2009-11-04 08:37:00,0.8968,0.8968,0.8967,0.8967,423200000.0
2009-11-04 08:38:00,0.8967,0.89695,0.8967,0.89695,475400000.0
2009-11-04 08:39:00,0.89695,0.8971,0.89695,0.89705,538000000.0
2009-11-04 08:40:00,0.89705,0.89715,0.89695,0.89705,679300001.0
2009-11-04 08:41:00,0.89705,0.8971,0.89705,0.8971,268200002.0
2009-11-04 08:42:00,0.8971,0.8971,0.89705,0.89705,173000000.0
2009-11-04 08:43:00,0.89705,0.89705,0.8969,0.89705,384800000.0
2009-11-04 08:44:00,0.897,0.897,0.89685,0.89685,282900000.0
2009-11-04 08:45:00,0.89685,0.89685,0.8967,0.89675,422800000.0
2009-11-04 08:46:00,0.89675,0.8968,0.89655,0.89675,731400000.0
2009-11-04 08:47:00,0.89675,0.89675,0.8958,0.89585,417800000.0
2009-11-04 08:48:00,0.89585,0.89585,0.89575,0.89585,327599999.0
2009-11-04 08:49:00,0.89585,0.89615,0.89585,0.8961,310500000.0
2009-11-04 08:50:00,0.8961,0.89635,0.8961,0.8961,465700000.0
2009-11-04 08:51:00,0.8961,0.89635,0.8961,0.8963,971200009.0
2009-11-04 08:52:00,0.8963,0.89645,0.89625,0.8964,820600001.0
2009-11-04 08:53:00,0.8964,0.8967,0.89615,0.89615,1034999998.0
2009-11-04 08:54:00,0.89615,0.89615,0.8958,0.89605,870000000.0
2009-11-04 08:55:00,0.89605,0.89605,0.89575,0.89575,742200000.0
2009-11-04 08:56:00,0.8957,0.89575,0.89545,0.89555,1022600001.0
2009-11-04 08:57:00,0.89555,0.89575,0.8954,0.89575,1106800000.0
2009-11-04 08:58:00,0.89575,0.8959,0.8957,0.8959,986400002.0
2009-11-04 08:59:00,0.8959,0.896,0.8956,0.89565,781100000.0
2009-11-04 09:00:00,0.89565,0.89565,0.8951,0.8951,995200001.0
2009-11-04 09:01:00,0.8951,0.89515,0.89495,0.8951,471500000.0
2009-11-04 09:02:00,0.8951,0.8952,0.8951,0.8951,532799999.0
2009-11-04 09:03:00,0.8951,0.8952,0.8951,0.89515,647500000.0
2009-11-04 09:04:00,0.8952,0.89545,0.89515,0.8954,782800002.0
2009-11-04 09:05:00,0.8954,0.8954,0.89525,0.89525,686400001.0
2009-11-04 09:06:00,0.89525,0.8953,0.89515,0.89525,552700000.0
2009-11-04 09:07:00,0.8952,0.8953,0.8952,0.8953,405800000.0
2009-11-04 09:08:00,0.8953,0.89535,0.8952,0.89535,482700000.0
2009-11-04 09:09:00,0.89535,0.8955,0.89525,0.8955,515899999.0
2009-11-04 09:10:00,0.8955,0.8957,0.8955,0.89565,964400009.0
2009-11-04 09:11:00,0.89565,0.89585,0.89555,0.89575,420399998.0
2009-11-04 09:12:00,0.8958,0.8958,0.89555,0.89555,557300000.0
2009-11-04 09:13:00,0.89555,0.89565,0.89525,0.89525,698299999.0
2009-11-04 09:14:00,0.89525,0.89535,0.8951,0.89535,941299998.0
2009-11-04 09:15:00,0.89535,0.89535,0.89515,0.8952,636400000.0
2009-11-04 09:16:00,0.8952,0.8952,0.89505,0.89505,795399996.0
2009-11-04 09:17:00,0.89505,0.8951,0.895,0.8951,329400000.0
2009-11-04 09:18:00,0.8951,0.89515,0.89505,0.89505,449000000.0
2009-11-04 09:19:00,0.89505,0.89525,0.895,0.89505,681300000.0
2009-11-04 09:20:00,0.89505,0.89505,0.8948,0.89495,1245600005.0
2009-11-04 09:21:00,0.89495,0.895,0.89475,0.89475,1152899999.0
2009-11-04 09:22:00,0.89475,0.895,0.8947,0.8947,1104900002.0
2009-11-04 09:23:00,0.8947,0.8951,0.8947,0.895,968899998.0
2009-11-04 09:24:00,0.895,0.89505,0.8948,0.8948,1158199995.0
2009-11-04 09:25:00,0.8948,0.8949,0.89475,0.89485,1076800001.0
2009-11-04 09:26:00,0.8949,0.8952,0.89485,0.89515,702299999.0
2009-11-04 09:27:00,0.89515,0.8955,0.8951,0.89535,1372899996.0
2009-11-04 09:28:00,0.8953,0.8954,0.89525,0.89535,744499999.0
2009-11-04 09:29:00,0.89535,0.89585,0.89535,0.8957,1070299998.0
2009-11-04 09:30:00,0.8957,0.8957,0.89525,0.8953,1032800000.0
2009-11-04 09:31:00,0.8953,0.8953,0.8952,0.8952,1187799998.0
2009-11-04 09:32:00,0.8952,0.8953,0.89495,0.89525,1119699998.0
2009-11-04 09:33:00,0.89525,0.89545,0.89525,0.89545,1082199996.0
2009-11-04 09:34:00,0.89545,0.89545,0.89545,0.89545,197000000.0
2009-11-04 09:35:00,0.89545,0.89545,0.89535,0.89535,579300000.0
2009-11-04 09:36:00,0.89535,0.89545,0.8953,0.8954,453500000.0
2009-11-04 09:37:00,0.8954,0.89545,0.89495,0.895,686799999.0
2009-11-04 09:38:00,0.895,0.89505,0.89475,0.8948,732900000.0
2009-11-04 09:39:00,0.89485,0.89485,0.89435,0.89435,884399998.0
2009-11-04 09:40:00,0.89435,0.89455,0.89435,0.89455,929300000.0
2009-11-04 09:41:00,0.89455,0.895,0.89455,0.89485,921999999.0
2009-11-04 09:42:00,0.89485,0.89485,0.8944,0.8948,1209800000.0
2009-11-04 09:43:00,0.8948,0.89505,0.89455,0.89465,1028100004.0
2009-11-04 09:44:00,0.89465,0.89465,0.8945,0.89455,959100001.0
2009-11-04 09:45:00,0.89455,0.8948,0.8945,0.8948,948300002.0
2009-11-04 09:46:00,0.8948,0.89505,0.8946,0.8946,1282300003.0
2009-11-04 09:47:00,0.89465,0.8948,0.89455,0.8946,1181100001.0
2009-11-04 09:48:00,0.8946,0.895,0.8946,0.89495,628099999.0
2009-11-04 09:49:00,0.89495,0.89495,0.89455,0.8946,1042200000.0
2009-11-04 09:50:00,0.89465,0.89465,0.89455,0.8946,683999997.0
2009-11-04 09:51:00,0.89465,0.89475,0.89465,0.89475,567700001.0
2009-11-04 09:52:00,0.89475,0.89475,0.89435,0.89435,1057999999.0
2009-11-04 09:53:00,0.8944,0.8944,0.894,0.8941,1123000004.0
2009-11-04 09:54:00,0.8941,0.89445,0.8941,0.8943,1208800000.0
2009-11-04 09:55:00,0.8943,0.8945,0.89425,0.8945,700700003.0
2009-11-04 09:56:00,0.8945,0.8947,0.8944,0.89465,739700002.0
2009-11-04 09:57:00,0.89465,0.89485,0.8945,0.89485,923899999.0
2009-11-04 09:58:00,0.89485,0.89545,0.8948,0.89515,906900000.0
2009-11-04 09:59:00,0.89515,0.89525,0.895,0.89525,778299999.0
2009-11-04 10:00:00,0.89525,0.8954,0.8951,0.89525,1231400001.0
2009-11-04 10:01:00,0.8953,0.8954,0.89515,0.8954,967899996.0
2009-11-04 10:02:00,0.89545,0.89555,0.89545,0.89555,189700000.0
2009-11-04 10:03:00,0.89555,0.89555,0.8954,0.8954,1131499996.0
2009-11-04 10:04:00,0.89545,0.8955,0.8954,0.8955,870400003.0
2009-11-04 10:05:00,0.8955,0.89555,0.8954,0.8955,947600004.0
2009-11-04 10:06:00,0.8955,0.8956,0.8954,0.89555,818399999.0
2009-11-04 10:07:00,0.89555,0.8957,0.8955,0.8957,1180699996.0
2009-11-04 10:08:00,0.8957,0.89575,0.8956,0.89565,686000000.0
2009-11-04 10:09:00,0.89565,0.8959,0.89565,0.8958,1661700003.0
2009-11-04 10:10:00,0.8958,0.896,0.89575,0.89575,1166999994.0
2009-11-04 10:11:00,0.89575,0.89585,0.89575,0.8958,1303700007.0
2009-11-04 10:12:00,0.89585,0.89585,0.89575,0.8958,1088499999.0
2009-11-04 10:13:00,0.8958,0.8959,0.8958,0.89585,642500002.0
2009-11-04 10:14:00,0.89585,0.89595,0.89585,0.89595,848900003.0
2009-11-04 10:15:00,0.89595,0.89595,0.8958,0.8958,937100003.0
2009-11-04 10:16:00,0.8958,0.8959,0.8958,0.89585,1148799997.0
2009-11-04 10:17:00,0.8958,0.8958,0.89545,0.89545,865599998.0
2009-11-04 10:18:00,0.89545,0.89545,0.895,0.895,875400006.0
2009-11-04 10:19:00,0.895,0.895,0.89465,0.8948,1083299996.0
2009-11-04 10:20:00,0.89475,0.8952,0.8947,0.89515,866500000.0
2009-11-04 10:21:00,0.89515,0.8952,0.8951,0.8952,458300000.0
2009-11-04 10:22:00,0.8952,0.8955,0.8952,0.8954,826199998.0
2009-11-04 10:23:00,0.89545,0.89545,0.8953,0.8954,832499998.0
2009-11-04 10:24:00,0.8954,0.89545,0.89505,0.89525,869100004.0
2009-11-04 10:25:00,0.89525,0.89545,0.89525,0.8953,857799997.0
2009-11-04 10:26:00,0.8953,0.89545,0.8953,0.89545,813400005.0
2009-11-04 10:27:00,0.89545,0.8955,0.8953,0.89545,851600002.0
2009-11-04 10:28:00,0.89545,0.8955,0.89535,0.89535,1091299999.0
2009-11-04 10:29:00,0.89535,0.8954,0.8953,0.8953,346799997.0
2009-11-04 10:30:00,0.8953,0.8954,0.8951,0.89535,761600001.0
2009-11-04 10:31:00,0.89535,0.8954,0.895,0.895,719100000.0
2009-11-04 10:32:00,0.89505,0.89515,0.895,0.89515,533200000.0
2009-11-04 10:33:00,0.89515,0.89515,0.89495,0.89505,395099999.0
2009-11-04 10:34:00,0.89505,0.8953,0.895,0.8952,570299998.0
2009-11-04 10:35:00,0.89515,0.89525,0.89505,0.89505,1002799997.0
2009-11-04 10:36:00,0.89505,0.89505,0.89495,0.89495,725700000.0
2009-11-04 10:37:00,0.89495,0.8951,0.89495,0.89505,1480800002.0
2009-11-04 10:38:00,0.89505,0.8951,0.89495,0.895,722600000.0
2009-11-04 10:39:00,0.895,0.89505,0.89475,0.8949,777600002.0
2009-11-04 10:40:00,0.8949,0.8949,0.8947,0.89475,925700000.0
2009-11-04 10:41:00,0.89475,0.89525,0.89475,0.89515,1143700002.0
2009-11-04 10:42:00,0.89515,0.8952,0.8948,0.89495,844500000.0
2009-11-04 10:43:00,0.89495,0.89565,0.89495,0.8955,852299998.0
2009-11-04 10:44:00,0.89545,0.89545,0.8951,0.8951,603900000.0
2009-11-04 10:45:00,0.8951,0.8952,0.895,0.89505,612799997.0
2009-11-04 10:46:00,0.89505,0.8951,0.8949,0.89505,878299998.0
2009-11-04 10:47:00,0.89505,0.8951,0.89475,0.8948,1060400000.0
2009-11-04 10:48:00,0.8948,0.89535,0.89475,0.89535,636199996.0
2009-11-04 10:49:00,0.89535,0.89535,0.89485,0.8952,734900001.0
2009-11-04 10:50:00,0.8952,0.8954,0.8952,0.89525,664600003.0
2009-11-04 10:51:00,0.89525,0.89525,0.89495,0.895,687500000.0
2009-11-04 10:52:00,0.895,0.895,0.8948,0.89495,464899997.0
2009-11-04 10:53:00,0.895,0.89505,0.89485,0.895,339300000.0
2009-11-04 10:54:00,0.895,0.8952,0.895,0.8951,553800001.0
2009-11-04 10:55:00,0.8951,0.8951,0.8948,0.89495,442400000.0
2009-11-04 10:56:00,0.89495,0.89515,0.89495,0.89505,502500000.0
2009-11-04 10:57:00,0.89505,0.89515,0.895,0.89515,449900001.0
2009-11-04 10:58:00,0.89515,0.89515,0.89465,0.8947,816899997.0
2009-11-04 10:59:00,0.89465,0.89465,0.89425,0.89425,521000000.0
2009-11-04 11:00:00,0.8943,0.8946,0.8942,0.8945,1087600003.0
2009-11-04 11:01:00,0.8945,0.89455,0.89425,0.89435,952000002.0
2009-11-04 11:02:00,0.89435,0.89475,0.89435,0.89475,761100003.0
2009-11-04 11:03:00,0.89475,0.89475,0.8942,0.89425,526699998.0
2009-11-04 11:04:00,0.89425,0.89465,0.89425,0.89465,613500001.0
2009-11-04 11:05:00,0.89465,0.8948,0.89465,0.89475,520200003.0
2009-11-04 11:06:00,0.8948,0.89485,0.8942,0.89435,527699999.0
2009-11-04 11:07:00,0.8943,0.89455,0.89425,0.8945,287299999.0
2009-11-04 11:08:00,0.8945,0.8945,0.8942,0.89425,511299999.0
2009-11-04 11:09:00,0.89425,0.8943,0.89395,0.89395,366099999.0
2009-11-04 11:10:00,0.8939,0.8939,0.89355,0.89375,665499999.0
2009-11-04 11:11:00,0.89375,0.89435,0.89375,0.89435,609099999.0
2009-11-04 11:12:00,0.89435,0.89445,0.89385,0.894,661300000.0
2009-11-04 11:13:00,0.89405,0.8941,0.89375,0.89375,320200000.0
2009-11-04 11:14:00,0.89375,0.8941,0.89375,0.89405,600500002.0
2009-11-04 11:15:00,0.89405,0.8942,0.894,0.89415,444400000.0
2009-11-04 11:16:00,0.89415,0.89455,0.89415,0.89455,551000001.0
2009-11-04 11:17:00,0.89455,0.89475,0.89445,0.8946,751700002.0
2009-11-04 11:18:00,0.8946,0.89465,0.89445,0.8945,754900000.0
2009-11-04 11:19:00,0.8945,0.8946,0.8944,0.89455,497500001.0
2009-11-04 11:20:00,0.89455,0.8948,0.89455,0.8948,512700000.0
2009-11-04 11:21:00,0.8948,0.89485,0.8948,0.89485,208600000.0
2009-11-04 11:22:00,0.89485,0.89495,0.89485,0.8949,462600000.0
2009-11-04 11:23:00,0.8949,0.8949,0.89485,0.89485,251900000.0
2009-11-04 11:24:00,0.89485,0.895,0.8948,0.89485,725100002.0
2009-11-04 11:25:00,0.8948,0.8948,0.89465,0.8947,788600003.0
2009-11-04 11:26:00,0.8947,0.89475,0.89465,0.8947,1368800003.0
2009-11-04 11:27:00,0.8947,0.89475,0.89445,0.89445,433899999.0
2009-11-04 11:28:00,0.8944,0.8944,0.8933,0.8935,553900000.0
2009-11-04 11:29:00,0.8935,0.89365,0.89345,0.8935,1090300001.0
2009-11-04 11:30:00,0.89345,0.89345,0.89315,0.8934,1018699998.0
2009-11-04 11:31:00,0.89335,0.89345,0.89335,0.89335,716999999.0
2009-11-04 11:32:00,0.89335,0.8934,0.8928,0.89305,723600000.0
2009-11-04 11:33:00,0.89305,0.89335,0.89305,0.8933,471400000.0
2009-11-04 11:34:00,0.8933,0.8933,0.8931,0.89315,233000000.0
2009-11-04 11:35:00,0.89315,0.89315,0.8927,0.89275,897899995.0
2009-11-04 11:36:00,0.89275,0.893,0.89275,0.89295,962500003.0
2009-11-04 11:37:00,0.89295,0.89295,0.89275,0.89285,543699993.0
2009-11-04 11:38:00,0.89285,0.893,0.8926,0.8927,1275100000.0
2009-11-04 11:39:00,0.89265,0.8927,0.89235,0.8925,551500001.0
2009-11-04 11:40:00,0.8925,0.89255,0.89225,0.89225,498300000.0
2009-11-04 11:41:00,0.89225,0.89225,0.89195,0.89205,430200000.0
2009-11-04 11:42:00,0.892,0.89235,0.892,0.8923,597800001.0
2009-11-04 11:43:00,0.89225,0.89225,0.89205,0.89215,379500000.0
2009-11-04 11:44:00,0.89215,0.8923,0.89215,0.8923,427400000.0
2009-11-04 11:45:00,0.8923,0.8924,0.89225,0.8924,642700000.0
2009-11-04 11:46:00,0.8924,0.8925,0.89225,0.8923,557600000.0
2009-11-04 11:47:00,0.8923,0.8924,0.89225,0.8924,583599999.0
2009-11-04 11:48:00,0.8924,0.89255,0.8924,0.8925,125399999.0
2009-11-04 11:49:00,0.8925,0.89265,0.8925,0.89265,533000000.0
2009-11-04 11:50:00,0.89265,0.89265,0.8926,0.8926,187100000.0
2009-11-04 11:51:00,0.8926,0.89265,0.89235,0.8925,630800000.0
2009-11-04 11:52:00,0.8925,0.8926,0.8925,0.89255,392400000.0
2009-11-04 11:53:00,0.8925,0.8927,0.8925,0.8925,632799998.0
2009-11-04 11:54:00,0.8925,0.8926,0.89215,0.89235,932599998.0
2009-11-04 11:55:00,0.89235,0.8924,0.89235,0.89235,336800000.0
2009-11-04 11:56:00,0.89235,0.89235,0.89215,0.8923,809000003.0
2009-11-04 11:57:00,0.8923,0.89235,0.8921,0.8922,441700004.0
2009-11-04 11:58:00,0.8922,0.89225,0.89205,0.8922,173800001.0
2009-11-04 11:59:00,0.8922,0.89225,0.8919,0.8919,623400001.0
2009-11-04 12:00:00,0.8919,0.8923,0.8919,0.8923,596200001.0
2009-11-04 12:01:00,0.8923,0.8923,0.8922,0.89225,342500000.0
2009-11-04 12:02:00,0.89225,0.8925,0.8922,0.89245,300599999.0
2009-11-04 12:03:00,0.89245,0.89255,0.89235,0.8924,255800000.0
2009-11-04 12:04:00,0.89245,0.8925,0.89225,0.89225,286000000.0
2009-11-04 12:05:00,0.89225,0.89245,0.8922,0.89245,226800000.0
2009-11-04 12:06:00,0.89245,0.8926,0.89235,0.89245,538999999.0
2009-11-04 12:07:00,0.8925,0.8926,0.89245,0.8925,482399999.0
2009-11-04 12:08:00,0.8925,0.89265,0.8925,0.8926,545900000.0
2009-11-04 12:09:00,0.8926,0.8926,0.89225,0.8923,551499998.0
2009-11-04 12:10:00,0.89225,0.8924,0.8922,0.8923,526000003.0
2009-11-04 12:11:00,0.89225,0.8926,0.89225,0.8926,375400001.0
2009-11-04 12:12:00,0.8926,0.8928,0.89255,0.89265,350100001.0
2009-11-04 12:13:00,0.89265,0.89275,0.89245,0.89245,596300001.0
2009-11-04 12:14:00,0.8924,0.8925,0.89235,0.8925,355900001.0
2009-11-04 12:15:00,0.8925,0.89265,0.8925,0.8926,300000000.0
2009-11-04 12:16:00,0.8926,0.89265,0.89255,0.8926,408200002.0
2009-11-04 12:17:00,0.8926,0.8928,0.8926,0.8928,244600000.0
2009-11-04 12:18:00,0.8928,0.89285,0.8927,0.8927,372400001.0
2009-11-04 12:19:00,0.8927,0.89275,0.8927,0.89275,149000001.0
2009-11-04 12:20:00,0.89275,0.8928,0.89275,0.89275,166300000.0
2009-11-04 12:21:00,0.89275,0.8928,0.8927,0.89275,222800000.0
2009-11-04 12:22:00,0.89275,0.89275,0.89235,0.89245,367000000.0
2009-11-04 12:23:00,0.89245,0.8925,0.89225,0.89225,208600000.0
2009-11-04 12:24:00,0.89225,0.89235,0.89215,0.8923,466100000.0
2009-11-04 12:25:00,0.8923,0.89235,0.89225,0.89225,390900000.0
2009-11-04 12:26:00,0.8923,0.8923,0.89225,0.8923,365500000.0
2009-11-04 12:27:00,0.8923,0.89245,0.8923,0.8924,474000002.0
2009-11-04 12:28:00,0.8924,0.8925,0.8923,0.89245,584700000.0
2009-11-04 12:29:00,0.89245,0.8925,0.89245,0.89245,386300000.0
2009-11-04 12:30:00,0.89245,0.89245,0.8923,0.8924,358400000.0
2009-11-04 12:31:00,0.8924,0.89245,0.8923,0.89245,278899999.0
2009-11-04 12:32:00,0.8925,0.8927,0.8925,0.8927,330599998.0
2009-11-04 12:33:00,0.8927,0.8928,0.8927,0.8928,187800000.0
2009-11-04 12:34:00,0.8928,0.8929,0.89275,0.8928,331300000.0
2009-11-04 12:35:00,0.8928,0.89295,0.8928,0.89285,455900002.0
2009-11-04 12:36:00,0.893,0.8933,0.893,0.89305,542300000.0
2009-11-04 12:37:00,0.89305,0.8931,0.89285,0.8931,414400000.0
2009-11-04 12:38:00,0.8931,0.89325,0.8931,0.89325,265900000.0
2009-11-04 12:39:00,0.8933,0.8933,0.89305,0.89305,612700001.0
2009-11-04 12:40:00,0.8931,0.8932,0.8931,0.89315,422700000.0
2009-11-04 12:41:00,0.8932,0.8932,0.89305,0.8931,482500000.0
2009-11-04 12:42:00,0.8931,0.8932,0.89305,0.89315,836200001.0
2009-11-04 12:43:00,0.89315,0.8932,0.89315,0.8932,285300000.0
2009-11-04 12:44:00,0.8932,0.8932,0.893,0.893,500300000.0
2009-11-04 12:45:00,0.893,0.89315,0.893,0.8931,375699999.0
2009-11-04 12:46:00,0.89315,0.89315,0.893,0.89305,722399998.0
2009-11-04 12:47:00,0.893,0.89305,0.89295,0.89295,413100000.0
2009-11-04 12:48:00,0.89295,0.893,0.8928,0.8928,267400001.0
2009-11-04 12:49:00,0.8928,0.8929,0.89275,0.8929,290000001.0
2009-11-04 12:50:00,0.8929,0.8929,0.8928,0.89285,205400000.0
2009-11-04 12:51:00,0.89285,0.89285,0.8928,0.89285,115800000.0
2009-11-04 12:52:00,0.89285,0.89295,0.89285,0.8929,187100000.0
2009-11-04 12:53:00,0.8929,0.893,0.8929,0.893,213300000.0
2009-11-04 12:54:00,0.89295,0.89305,0.8929,0.893,185600000.0
2009-11-04 12:55:00,0.893,0.89305,0.893,0.893,85200000.0
2009-11-04 12:56:00,0.893,0.89305,0.893,0.893,220200000.0
2009-11-04 12:57:00,0.893,0.8931,0.893,0.893,133100000.0
2009-11-04 12:58:00,0.893,0.89305,0.8928,0.8928,402599999.0
2009-11-04 12:59:00,0.8928,0.893,0.8928,0.89285,397300000.0
2009-11-04 13:00:00,0.89285,0.89295,0.89285,0.8929,309200000.0
2009-11-04 13:01:00,0.8929,0.89305,0.8929,0.89305,675599998.0
2009-11-04 13:02:00,0.89305,0.8934,0.89305,0.8934,746400001.0
2009-11-04 13:03:00,0.8934,0.89385,0.8934,0.8936,687700000.0
2009-11-04 13:04:00,0.8936,0.8937,0.89355,0.8937,131300000.0
2009-11-04 13:05:00,0.8937,0.89395,0.89365,0.89395,482600001.0
2009-11-04 13:06:00,0.8939,0.89395,0.8933,0.8933,705800000.0
2009-11-04 13:07:00,0.8933,0.8934,0.89325,0.89335,441000000.0
2009-11-04 13:08:00,0.89335,0.8934,0.89335,0.89335,248300000.0
2009-11-04 13:09:00,0.89335,0.8934,0.8931,0.89315,428600000.0
2009-11-04 13:10:00,0.89315,0.8932,0.8924,0.8925,842700000.0
2009-11-04 13:11:00,0.89255,0.893,0.89255,0.89285,666600000.0
2009-11-04 13:12:00,0.89275,0.8929,0.8924,0.8929,949199997.0
2009-11-04 13:13:00,0.8929,0.8932,0.89285,0.89315,492400000.0
2009-11-04 13:14:00,0.8931,0.8933,0.8931,0.8931,403000000.0
2009-11-04 13:15:00,0.8931,0.89345,0.8931,0.8934,604899999.0
2009-11-04 13:16:00,0.8934,0.89345,0.89265,0.89265,643200000.0
2009-11-04 13:17:00,0.8927,0.8927,0.89235,0.8926,702299999.0
2009-11-04 13:18:00,0.8926,0.89265,0.89255,0.89255,289200000.0
2009-11-04 13:19:00,0.89255,0.8926,0.8924,0.89255,292800000.0
2009-11-04 13:20:00,0.89255,0.8927,0.89245,0.89265,567200000.0
2009-11-04 13:21:00,0.89265,0.89275,0.8926,0.8926,545099999.0
2009-11-04 13:22:00,0.8926,0.8928,0.89255,0.89265,677200001.0
2009-11-04 13:23:00,0.89265,0.89275,0.8926,0.8927,507400000.0
2009-11-04 13:24:00,0.8927,0.89275,0.8927,0.8927,333400000.0
2009-11-04 13:25:00,0.8927,0.8928,0.8927,0.8928,330000001.0
2009-11-04 13:26:00,0.8928,0.8931,0.8928,0.89295,687400003.0
2009-11-04 13:27:00,0.893,0.893,0.8928,0.8929,327599998.0
2009-11-04 13:28:00,0.8929,0.893,0.8929,0.89295,419900001.0
2009-11-04 13:29:00,0.8929,0.8931,0.8929,0.893,182000000.0
2009-11-04 13:30:00,0.8931,0.89315,0.8929,0.89305,756200002.0
2009-11-04 13:31:00,0.89305,0.8931,0.8929,0.89295,634400002.0
2009-11-04 13:32:00,0.89295,0.89315,0.89295,0.89315,612900002.0
2009-11-04 13:33:00,0.89315,0.89315,0.89305,0.89315,148200000.0
2009-11-04 13:34:00,0.8932,0.8933,0.8932,0.8933,501800001.0
2009-11-04 13:35:00,0.8933,0.8934,0.89325,0.89325,540899999.0
2009-11-04 13:36:00,0.89325,0.89335,0.8932,0.89325,227300000.0
2009-11-04 13:37:00,0.89325,0.8933,0.89325,0.89325,362800000.0
2009-11-04 13:38:00,0.89325,0.89345,0.89325,0.89345,411600001.0
2009-11-04 13:39:00,0.89345,0.8938,0.8934,0.8937,544199999.0
2009-11-04 13:40:00,0.8937,0.89385,0.8937,0.89375,671800000.0
2009-11-04 13:41:00,0.8937,0.89375,0.8935,0.89365,481300000.0
2009-11-04 13:42:00,0.89365,0.8937,0.8933,0.8933,589600000.0
2009-11-04 13:43:00,0.8933,0.89355,0.8933,0.8933,801600000.0
2009-11-04 13:44:00,0.8933,0.89345,0.89325,0.89335,766199999.0
2009-11-04 13:45:00,0.89335,0.89345,0.89325,0.89335,471799999.0
2009-11-04 13:46:00,0.89335,0.8936,0.89335,0.8936,281800000.0
2009-11-04 13:47:00,0.8936,0.89365,0.89355,0.89365,290200001.0
2009-11-04 13:48:00,0.89365,0.89365,0.89355,0.89355,236500000.0
2009-11-04 13:49:00,0.8936,0.8936,0.89355,0.89355,155200002.0
2009-11-04 13:50:00,0.8936,0.8936,0.89355,0.8936,55800000.0
2009-11-04 13:51:00,0.8936,0.89365,0.89355,0.8936,49600000.0
2009-11-04 13:52:00,0.8936,0.89365,0.89355,0.89355,130000001.0
2009-11-04 13:53:00,0.8936,0.89385,0.8936,0.89385,421700001.0
2009-11-04 13:54:00,0.89385,0.8939,0.89385,0.8939,281999999.0
2009-11-04 13:55:00,0.89395,0.89405,0.8939,0.894,334200000.0
2009-11-04 13:56:00,0.894,0.89405,0.89355,0.89355,763399999.0
2009-11-04 13:57:00,0.8936,0.8938,0.89355,0.89355,920899998.0
2009-11-04 13:58:00,0.8936,0.89365,0.89355,0.89365,563499999.0
2009-11-04 13:59:00,0.8936,0.8937,0.89355,0.8937,985700003.0
2009-11-04 14:00:00,0.8937,0.89385,0.8936,0.89365,353000000.0
2009-11-04 14:01:00,0.89365,0.8937,0.8936,0.8937,405899999.0
2009-11-04 14:02:00,0.8937,0.8937,0.8936,0.8936,356600000.0
2009-11-04 14:03:00,0.8936,0.89385,0.8936,0.89385,521499999.0
2009-11-04 14:04:00,0.89385,0.89385,0.89365,0.89375,779100001.0
2009-11-04 14:05:00,0.89375,0.8938,0.8937,0.89375,618700001.0
2009-11-04 14:06:00,0.89375,0.89405,0.89375,0.89405,904300002.0
2009-11-04 14:07:00,0.89405,0.89425,0.894,0.89415,1076200006.0
2009-11-04 14:08:00,0.89415,0.89415,0.89385,0.89395,573700004.0
2009-11-04 14:09:00,0.89395,0.894,0.8938,0.8939,658499999.0
2009-11-04 14:10:00,0.8939,0.8941,0.8939,0.89395,702699999.0
2009-11-04 14:11:00,0.89395,0.894,0.89385,0.89395,624100000.0
2009-11-04 14:12:00,0.89395,0.894,0.8938,0.8939,558300000.0
2009-11-04 14:13:00,0.8939,0.89395,0.8939,0.8939,229800000.0
2009-11-04 14:14:00,0.8939,0.8942,0.8939,0.8942,511599998.0
2009-11-04 14:15:00,0.8942,0.8942,0.89415,0.89415,233300000.0
2009-11-04 14:16:00,0.89415,0.8942,0.89405,0.89405,153500000.0
2009-11-04 14:17:00,0.89405,0.8942,0.894,0.89415,268300000.0
2009-11-04 14:18:00,0.89415,0.8942,0.89395,0.89405,307600001.0
2009-11-04 14:19:00,0.8941,0.8943,0.89395,0.89425,647300000.0
2009-11-04 14:20:00,0.89425,0.89435,0.89405,0.89405,368900000.0
2009-11-04 14:21:00,0.89405,0.89435,0.89405,0.8943,520999999.0
2009-11-04 14:22:00,0.8943,0.8943,0.89415,0.8942,453799999.0
2009-11-04 14:23:00,0.8942,0.89435,0.8942,0.8943,268900001.0
2009-11-04 14:24:00,0.8943,0.8943,0.89405,0.8941,367100002.0
2009-11-04 14:25:00,0.8941,0.8942,0.89395,0.89405,391500000.0
2009-11-04 14:26:00,0.894,0.894,0.89395,0.89395,177500001.0
2009-11-04 14:27:00,0.89395,0.89405,0.89395,0.894,252500000.0
2009-11-04 14:28:00,0.894,0.894,0.8939,0.8939,267100000.0
2009-11-04 14:29:00,0.8939,0.8939,0.8937,0.8937,348500000.0
2009-11-04 14:30:00,0.8937,0.89395,0.8937,0.89375,448000000.0
2009-11-04 14:31:00,0.89375,0.89375,0.89365,0.89365,750299997.0
2009-11-04 14:32:00,0.89365,0.8937,0.89345,0.89355,433299996.0
2009-11-04 14:33:00,0.89355,0.89365,0.89345,0.8935,671499998.0
2009-11-04 14:34:00,0.8935,0.89365,0.89345,0.89355,797800002.0
2009-11-04 14:35:00,0.89355,0.8936,0.89335,0.89335,513399999.0
2009-11-04 14:36:00,0.89335,0.8934,0.8929,0.8931,816299998.0
2009-11-04 14:37:00,0.8931,0.8932,0.89285,0.89285,605899998.0
2009-11-04 14:38:00,0.89285,0.89295,0.89275,0.8928,808499999.0
2009-11-04 14:39:00,0.8928,0.8929,0.8925,0.89285,966100007.0
2009-11-04 14:40:00,0.89285,0.89305,0.89285,0.89305,587500004.0
2009-11-04 14:41:00,0.89305,0.89315,0.89305,0.89315,306400000.0
2009-11-04 14:42:00,0.89315,0.89325,0.89315,0.89325,329100000.0
2009-11-04 14:43:00,0.89325,0.8933,0.89325,0.8933,46000000.0
2009-11-04 14:44:00,0.8933,0.8934,0.8933,0.8934,306600002.0
2009-11-04 14:45:00,0.8934,0.8934,0.8932,0.8932,293100000.0
2009-11-04 14:46:00,0.89315,0.8932,0.893,0.893,779500003.0
2009-11-04 14:47:00,0.893,0.89315,0.89295,0.89315,518999999.0
2009-11-04 14:48:00,0.89315,0.8932,0.8926,0.8926,1031899998.0
2009-11-04 14:49:00,0.89265,0.89265,0.89235,0.89235,1097100003.0
2009-11-04 14:50:00,0.89235,0.89245,0.89225,0.89225,877900000.0
2009-11-04 14:51:00,0.8923,0.8923,0.89215,0.8922,636800002.0
2009-11-04 14:52:00,0.8922,0.8923,0.8921,0.89215,543500000.0
2009-11-04 14:53:00,0.89215,0.89225,0.89205,0.8922,897699999.0
2009-11-04 14:54:00,0.8922,0.89235,0.8922,0.89225,746799999.0
2009-11-04 14:55:00,0.89225,0.8924,0.8921,0.89225,1105000001.0
2009-11-04 14:56:00,0.8923,0.89245,0.89215,0.8923,907199997.0
2009-11-04 14:57:00,0.8923,0.8923,0.89215,0.8923,505199999.0
2009-11-04 14:58:00,0.8923,0.8924,0.89225,0.8924,1050899995.0
2009-11-04 14:59:00,0.8924,0.8925,0.8924,0.8924,785700003.0
2009-11-04 15:00:00,0.8924,0.89245,0.89235,0.89235,533999999.0
2009-11-04 15:01:00,0.89235,0.8924,0.8923,0.8923,579199997.0
2009-11-04 15:02:00,0.8923,0.8924,0.8923,0.8924,458800000.0
2009-11-04 15:03:00,0.8924,0.89245,0.8924,0.8924,338000000.0
2009-11-04 15:04:00,0.8924,0.8925,0.8924,0.8925,261300000.0
2009-11-04 15:05:00,0.8925,0.89265,0.89245,0.89265,605700002.0
2009-11-04 15:06:00,0.89265,0.8927,0.8926,0.8927,337200000.0
2009-11-04 15:07:00,0.89265,0.893,0.89265,0.89275,853599998.0
2009-11-04 15:08:00,0.89275,0.8929,0.8926,0.8929,1124899998.0
2009-11-04 15:09:00,0.8929,0.89305,0.89285,0.893,496999999.0
2009-11-04 15:10:00,0.89295,0.89315,0.89285,0.89305,404899999.0
2009-11-04 15:11:00,0.89305,0.8932,0.893,0.893,342799999.0
2009-11-04 15:12:00,0.893,0.8933,0.89295,0.8933,579499996.0
2009-11-04 15:13:00,0.8933,0.8933,0.89325,0.89325,932600002.0
2009-11-04 15:14:00,0.8932,0.8936,0.8931,0.8936,1174699998.0
2009-11-04 15:15:00,0.8936,0.89375,0.8934,0.8937,544100000.0
2009-11-04 15:16:00,0.8937,0.8939,0.8936,0.89385,1199500002.0
2009-11-04 15:17:00,0.89385,0.8942,0.89385,0.89405,554299998.0
2009-11-04 15:18:00,0.89405,0.89425,0.89395,0.89425,335400000.0
2009-11-04 15:19:00,0.89425,0.8943,0.894,0.8941,671300000.0
2009-11-04 15:20:00,0.8941,0.89415,0.89385,0.8939,810200001.0
2009-11-04 15:21:00,0.89395,0.89395,0.8937,0.8937,889899999.0
2009-11-04 15:22:00,0.8937,0.8939,0.8937,0.8939,812300000.0
2009-11-04 15:23:00,0.8939,0.89395,0.89385,0.89385,912899999.0
2009-11-04 15:24:00,0.89385,0.8939,0.8934,0.89365,904000002.0
2009-11-04 15:25:00,0.89365,0.894,0.89365,0.89385,754499999.0
2009-11-04 15:26:00,0.89385,0.8943,0.89375,0.8943,1228200000.0
2009-11-04 15:27:00,0.89425,0.8943,0.89415,0.89425,1141600000.0
2009-11-04 15:28:00,0.8943,0.8944,0.8942,0.8944,949199999.0
2009-11-04 15:29:00,0.89445,0.89455,0.89435,0.8944,986699999.0
2009-11-04 15:30:00,0.8944,0.8946,0.8944,0.89455,757000001.0
2009-11-04 15:31:00,0.89455,0.8946,0.8944,0.8944,716299999.0
2009-11-04 15:32:00,0.8944,0.8945,0.8943,0.8943,1142399998.0
2009-11-04 15:33:00,0.89425,0.8943,0.89405,0.89425,1255599996.0
2009-11-04 15:34:00,0.89425,0.8943,0.8941,0.8943,977999999.0
2009-11-04 15:35:00,0.8943,0.8943,0.89425,0.8943,668699999.0
2009-11-04 15:36:00,0.8943,0.89445,0.8943,0.89445,802099998.0
2009-11-04 15:37:00,0.89445,0.8945,0.89435,0.8945,747099999.0
2009-11-04 15:38:00,0.89445,0.8945,0.89445,0.8945,278800001.0
2009-11-04 15:39:00,0.8945,0.8945,0.89425,0.8943,569900000.0
2009-11-04 15:40:00,0.8943,0.8943,0.89425,0.8943,453700001.0
2009-11-04 15:41:00,0.8943,0.8943,0.8942,0.8942,699599999.0
2009-11-04 15:42:00,0.8942,0.8943,0.89415,0.89425,820600000.0
2009-11-04 15:43:00,0.89425,0.8943,0.8942,0.8942,960700004.0
2009-11-04 15:44:00,0.8942,0.89425,0.89405,0.8941,488099999.0
2009-11-04 15:45:00,0.8941,0.8943,0.8941,0.89415,721100001.0
2009-11-04 15:46:00,0.89415,0.89425,0.89405,0.8941,868800003.0
2009-11-04 15:47:00,0.8941,0.8941,0.8939,0.89395,878899996.0
2009-11-04 15:48:00,0.89395,0.89395,0.8938,0.8938,552599999.0
2009-11-04 15:49:00,0.89385,0.8941,0.8938,0.8941,1122099999.0
2009-11-04 15:50:00,0.8941,0.8943,0.89405,0.89425,577300001.0
2009-11-04 15:51:00,0.89425,0.8943,0.8941,0.89425,494200000.0
2009-11-04 15:52:00,0.8943,0.8944,0.8942,0.89435,706800002.0
2009-11-04 15:53:00,0.8944,0.89445,0.89435,0.89445,661100002.0
2009-11-04 15:54:00,0.8944,0.8944,0.89425,0.8944,617000000.0
2009-11-04 15:55:00,0.8944,0.89445,0.89425,0.89425,709800000.0
2009-11-04 15:56:00,0.89425,0.89445,0.8942,0.8943,973600003.0
2009-11-04 15:57:00,0.8943,0.8944,0.89425,0.8943,859900000.0
2009-11-04 15:58:00,0.8943,0.8944,0.8943,0.8944,690200003.0
2009-11-04 15:59:00,0.8944,0.89445,0.89425,0.89435,945199998.0
2009-11-04 16:00:00,0.89435,0.89465,0.89435,0.89465,1049400004.0
2009-11-04 16:01:00,0.8947,0.89525,0.8947,0.8952,1066699998.0
2009-11-04 16:02:00,0.89525,0.8954,0.8952,0.8952,1466800001.0
2009-11-04 16:03:00,0.8952,0.89525,0.89505,0.89515,1325000002.0
2009-11-04 16:04:00,0.8952,0.89525,0.89515,0.89525,979899999.0
2009-11-04 16:05:00,0.89525,0.89525,0.895,0.895,1094299994.0
2009-11-04 16:06:00,0.895,0.895,0.89495,0.89495,916300003.0
2009-11-04 16:07:00,0.8949,0.89495,0.89485,0.89495,1240599998.0
2009-11-04 16:08:00,0.89495,0.89505,0.89495,0.89495,850800000.0
2009-11-04 16:09:00,0.89495,0.895,0.89495,0.895,605299998.0
2009-11-04 16:10:00,0.895,0.89505,0.89485,0.895,1017000001.0
2009-11-04 16:11:00,0.895,0.89515,0.89495,0.8951,941399998.0
2009-11-04 16:12:00,0.8951,0.8953,0.8951,0.89525,1104899999.0
2009-11-04 16:13:00,0.89525,0.89525,0.89505,0.8951,859999995.0
2009-11-04 16:14:00,0.8951,0.8951,0.895,0.8951,557799999.0
2009-11-04 16:15:00,0.8951,0.8951,0.895,0.895,648400000.0
2009-11-04 16:16:00,0.895,0.89515,0.895,0.89505,623000003.0
2009-11-04 16:17:00,0.89505,0.8951,0.89495,0.89505,470300001.0
2009-11-04 16:18:00,0.89505,0.89515,0.895,0.89515,851099998.0
2009-11-04 16:19:00,0.89515,0.89515,0.89495,0.895,550900001.0
2009-11-04 16:20:00,0.895,0.89505,0.89495,0.89505,690600000.0
2009-11-04 16:21:00,0.89505,0.8951,0.89495,0.89505,629400003.0
2009-11-04 16:22:00,0.89505,0.8951,0.89495,0.89495,542200000.0
2009-11-04 16:23:00,0.89495,0.89505,0.89495,0.895,822099996.0
2009-11-04 16:24:00,0.8951,0.8951,0.895,0.895,328900000.0
2009-11-04 16:25:00,0.895,0.89505,0.89495,0.895,647000000.0
2009-11-04 16:26:00,0.895,0.89505,0.89495,0.89505,693100000.0
2009-11-04 16:27:00,0.89505,0.89525,0.895,0.8952,814400002.0
2009-11-04 16:28:00,0.8952,0.8953,0.8952,0.89525,690599998.0
2009-11-04 16:29:00,0.8953,0.8953,0.8952,0.8953,458800001.0
2009-11-04 16:30:00,0.8953,0.89545,0.8953,0.89535,1310800001.0
2009-11-04 16:31:00,0.8954,0.89565,0.8954,0.8956,809900000.0
2009-11-04 16:32:00,0.8956,0.89575,0.8956,0.89565,808700002.0
2009-11-04 16:33:00,0.89565,0.8957,0.8956,0.89565,759100002.0
2009-11-04 16:34:00,0.89565,0.8957,0.8955,0.8956,1018600000.0
2009-11-04 16:35:00,0.8956,0.8957,0.89555,0.89565,1267299999.0
2009-11-04 16:36:00,0.89565,0.89585,0.89565,0.89575,1023100000.0
2009-11-04 16:37:00,0.89575,0.89585,0.89555,0.8956,1360799996.0
2009-11-04 16:38:00,0.89555,0.89575,0.8955,0.8957,1462800006.0
2009-11-04 16:39:00,0.89575,0.89575,0.8956,0.89575,898900001.0
2009-11-04 16:40:00,0.8957,0.89575,0.89555,0.89565,1076499996.0
2009-11-04 16:41:00,0.8956,0.89575,0.89555,0.89565,871199998.0
2009-11-04 16:42:00,0.89565,0.89565,0.89545,0.8955,1680800002.0
2009-11-04 16:43:00,0.8955,0.8957,0.89545,0.89565,996599999.0
2009-11-04 16:44:00,0.8956,0.8956,0.89545,0.89555,1073500000.0
2009-11-04 16:45:00,0.89555,0.89575,0.8955,0.8957,915599998.0
2009-11-04 16:46:00,0.8957,0.89575,0.8954,0.8954,484700000.0
2009-11-04 16:47:00,0.8954,0.8954,0.89525,0.8953,620300000.0
2009-11-04 16:48:00,0.8953,0.89625,0.8953,0.8959,1479899995.0
2009-11-04 16:49:00,0.8959,0.89605,0.8959,0.89595,1300900001.0
2009-11-04 16:50:00,0.89595,0.89635,0.89595,0.89625,1307699998.0
2009-11-04 16:51:00,0.89625,0.8963,0.89615,0.89615,763600001.0
2009-11-04 16:52:00,0.89615,0.89635,0.89615,0.89635,802200000.0
2009-11-04 16:53:00,0.89635,0.8964,0.8963,0.89635,665500001.0
2009-11-04 16:54:00,0.8963,0.8963,0.89605,0.89615,890700000.0
2009-11-04 16:55:00,0.89615,0.89625,0.89615,0.89625,590900001.0
2009-11-04 16:56:00,0.89625,0.8969,0.89615,0.8969,972300003.0
2009-11-04 16:57:00,0.8969,0.89695,0.8965,0.89675,1213700004.0
2009-11-04 16:58:00,0.89675,0.8969,0.8966,0.89675,1089400002.0
2009-11-04 16:59:00,0.89675,0.8969,0.89675,0.8968,723200002.0
2009-11-04 17:00:00,0.89675,0.89685,0.8965,0.8968,689000000.0
2009-11-04 17:01:00,0.8968,0.8968,0.89655,0.8966,955100002.0
2009-11-04 17:02:00,0.8966,0.8969,0.8966,0.89685,1304799999.0
2009-11-04 17:03:00,0.8968,0.89705,0.89665,0.89695,1150099999.0
2009-11-04 17:04:00,0.89695,0.89725,0.8969,0.89705,1418200001.0
2009-11-04 17:05:00,0.89705,0.8971,0.89675,0.89675,1134600001.0
2009-11-04 17:06:00,0.89675,0.8968,0.89655,0.8967,1098799999.0
2009-11-04 17:07:00,0.8967,0.89685,0.89655,0.8968,1002100002.0
2009-11-04 17:08:00,0.8968,0.8968,0.89665,0.89665,1027700000.0
2009-11-04 17:09:00,0.89665,0.89665,0.89645,0.89645,1238500003.0
2009-11-04 17:10:00,0.89645,0.8966,0.89645,0.89655,845300000.0
2009-11-04 17:11:00,0.89655,0.8966,0.8965,0.8966,1529499997.0
2009-11-04 17:12:00,0.8966,0.89675,0.896,0.89615,1105900000.0
2009-11-04 17:13:00,0.8962,0.8963,0.8961,0.89625,1151200005.0
2009-11-04 17:14:00,0.89625,0.89625,0.896,0.8961,1157900007.0
2009-11-04 17:15:00,0.8961,0.8961,0.8958,0.8958,931599998.0
2009-11-04 17:16:00,0.8958,0.89585,0.89565,0.8957,865500004.0
2009-11-04 17:17:00,0.8957,0.89575,0.89555,0.89555,1289800003.0
2009-11-04 17:18:00,0.89555,0.8958,0.89555,0.89565,711200001.0
2009-11-04 17:19:00,0.89565,0.8959,0.89565,0.89565,576599999.0
2009-11-04 17:20:00,0.8957,0.8959,0.89565,0.8958,827599999.0
2009-11-04 17:21:00,0.8958,0.8959,0.89575,0.89575,546000000.0
2009-11-04 17:22:00,0.89575,0.89585,0.89565,0.8957,445400000.0
2009-11-04 17:23:00,0.8957,0.8959,0.89565,0.8958,555699999.0
2009-11-04 17:24:00,0.8958,0.89585,0.89555,0.89565,659899998.0
2009-11-04 17:25:00,0.89565,0.89585,0.89555,0.8956,849199999.0
2009-11-04 17:26:00,0.8956,0.8958,0.89555,0.8957,505300002.0
2009-11-04 17:27:00,0.89575,0.896,0.8957,0.896,519400001.0
2009-11-04 17:28:00,0.896,0.8962,0.896,0.8962,564499999.0
2009-11-04 17:29:00,0.8962,0.89625,0.89605,0.89625,528300002.0
2009-11-04 17:30:00,0.8962,0.89635,0.8962,0.8963,908600001.0
2009-11-04 17:31:00,0.8963,0.8963,0.8961,0.8961,663899998.0
2009-11-04 17:32:00,0.8961,0.8961,0.8957,0.89575,536100000.0
2009-11-04 17:33:00,0.89575,0.89595,0.8957,0.89575,684300000.0
2009-11-04 17:34:00,0.89575,0.89575,0.89555,0.89555,514700000.0
2009-11-04 17:35:00,0.89555,0.89565,0.89545,0.8956,769499999.0
2009-11-04 17:36:00,0.8956,0.8956,0.8954,0.8954,730699998.0
2009-11-04 17:37:00,0.8954,0.89545,0.8952,0.89525,523800000.0
2009-11-04 17:38:00,0.89525,0.89535,0.89525,0.89525,519100000.0
2009-11-04 17:39:00,0.89525,0.89535,0.89515,0.89535,494900001.0
2009-11-04 17:40:00,0.89535,0.8957,0.89535,0.8957,917000000.0
2009-11-04 17:41:00,0.8957,0.8959,0.89565,0.8958,606800000.0
2009-11-04 17:42:00,0.89575,0.89595,0.8957,0.89595,741300000.0
2009-11-04 17:43:00,0.89595,0.8961,0.8959,0.896,626799995.0
2009-11-04 17:44:00,0.896,0.89605,0.8958,0.89595,612099998.0
2009-11-04 17:45:00,0.89595,0.89615,0.89595,0.8961,742199998.0
2009-11-04 17:46:00,0.8961,0.89615,0.89605,0.8961,401399998.0
2009-11-04 17:47:00,0.8961,0.8961,0.896,0.89605,418300001.0
2009-11-04 17:48:00,0.89605,0.89605,0.8958,0.8958,795200003.0
2009-11-04 17:49:00,0.8958,0.8958,0.89535,0.8955,583099999.0
2009-11-04 17:50:00,0.8955,0.89555,0.89525,0.8955,587000001.0
2009-11-04 17:51:00,0.89555,0.89555,0.89515,0.89525,699499998.0
2009-11-04 17:52:00,0.8952,0.8953,0.89495,0.89525,789400000.0
2009-11-04 17:53:00,0.89525,0.89545,0.8952,0.8954,509300000.0
2009-11-04 17:54:00,0.8954,0.89545,0.89535,0.8954,491600000.0
2009-11-04 17:55:00,0.8954,0.89565,0.8954,0.89555,588499998.0
2009-11-04 17:56:00,0.89555,0.89555,0.8952,0.8953,318700000.0
2009-11-04 17:57:00,0.8953,0.89535,0.8951,0.89515,528200000.0
2009-11-04 17:58:00,0.89515,0.89515,0.89505,0.8951,695700001.0
2009-11-04 17:59:00,0.8951,0.89535,0.89475,0.89475,796200001.0
2009-11-04 18:00:00,0.8947,0.895,0.8946,0.895,741400000.0
2009-11-04 18:01:00,0.895,0.89515,0.89495,0.8951,578399998.0
2009-11-04 18:02:00,0.8951,0.89515,0.89505,0.8951,388500000.0
2009-11-04 18:03:00,0.8951,0.8951,0.89505,0.8951,426900000.0
2009-11-04 18:04:00,0.8951,0.89535,0.8951,0.89525,719700001.0
2009-11-04 18:05:00,0.8953,0.89535,0.89525,0.8953,352200000.0
2009-11-04 18:06:00,0.89535,0.89545,0.8953,0.89545,508899999.0
2009-11-04 18:07:00,0.89545,0.89545,0.89525,0.89525,503700001.0
2009-11-04 18:08:00,0.8952,0.89525,0.895,0.895,836900001.0
2009-11-04 18:09:00,0.89495,0.89495,0.89475,0.89475,559900001.0
2009-11-04 18:10:00,0.89475,0.89475,0.89435,0.8946,945699998.0
2009-11-04 18:11:00,0.8946,0.8949,0.8946,0.89475,832600000.0
2009-11-04 18:12:00,0.89475,0.8948,0.8946,0.8947,869600000.0
2009-11-04 18:13:00,0.8947,0.89475,0.8946,0.8947,948799997.0
2009-11-04 18:14:00,0.8947,0.89475,0.89465,0.89465,831700005.0
2009-11-04 18:15:00,0.89465,0.8947,0.8945,0.8946,911399999.0
2009-11-04 18:16:00,0.8946,0.8949,0.8945,0.8947,1104800005.0
2009-11-04 18:17:00,0.8947,0.8949,0.8946,0.8949,958900004.0
2009-11-04 18:18:00,0.8949,0.8949,0.8948,0.89485,1049299997.0
2009-11-04 18:19:00,0.89485,0.8949,0.8948,0.8948,544900001.0
2009-11-04 18:20:00,0.89485,0.895,0.8948,0.8949,700300000.0
2009-11-04 18:21:00,0.8949,0.89525,0.89485,0.89515,554500001.0
2009-11-04 18:22:00,0.89515,0.8953,0.89505,0.8951,657700000.0
2009-11-04 18:23:00,0.89515,0.89535,0.89505,0.89535,549400001.0
2009-11-04 18:24:00,0.8953,0.89545,0.8951,0.89545,366700001.0
2009-11-04 18:25:00,0.89545,0.8956,0.8954,0.89555,566600000.0
2009-11-04 18:26:00,0.8956,0.8956,0.89535,0.8954,383300000.0
2009-11-04 18:27:00,0.8954,0.8954,0.89515,0.89515,832400002.0
2009-11-04 18:28:00,0.8952,0.8952,0.8949,0.895,546200000.0
2009-11-04 18:29:00,0.895,0.8951,0.89495,0.895,346599999.0
2009-11-04 18:30:00,0.89495,0.895,0.89495,0.89495,557000000.0
2009-11-04 18:31:00,0.89495,0.89505,0.89485,0.89505,629899999.0
2009-11-04 18:32:00,0.89505,0.89515,0.89495,0.89505,467099999.0
2009-11-04 18:33:00,0.89505,0.89535,0.895,0.89515,578500002.0
2009-11-04 18:34:00,0.89515,0.8953,0.89515,0.89515,416299998.0
2009-11-04 18:35:00,0.8951,0.89525,0.89505,0.89505,472300001.0
2009-11-04 18:36:00,0.89505,0.8952,0.89495,0.89495,553399999.0
2009-11-04 18:37:00,0.89495,0.8953,0.89495,0.89525,391200000.0
2009-11-04 18:38:00,0.89525,0.8953,0.8952,0.8952,247900000.0
2009-11-04 18:39:00,0.89515,0.8953,0.89515,0.8953,468100000.0
2009-11-04 18:40:00,0.8953,0.89535,0.89525,0.89535,374100002.0
2009-11-04 18:41:00,0.89535,0.89545,0.8953,0.89545,699500001.0
2009-11-04 18:42:00,0.89545,0.8955,0.8954,0.8955,289400001.0
2009-11-04 18:43:00,0.8955,0.8956,0.8955,0.89555,360600000.0
2009-11-04 18:44:00,0.89555,0.89575,0.8955,0.89575,426400001.0
2009-11-04 18:45:00,0.89575,0.89595,0.89575,0.8958,529900000.0
2009-11-04 18:46:00,0.8958,0.8958,0.8956,0.8957,442100000.0
2009-11-04 18:47:00,0.8957,0.8957,0.8955,0.8955,535300001.0
2009-11-04 18:48:00,0.8955,0.8957,0.8953,0.8954,770700001.0
2009-11-04 18:49:00,0.8954,0.89555,0.8954,0.89545,607800000.0
2009-11-04 18:50:00,0.89545,0.89555,0.8954,0.8955,223200000.0
2009-11-04 18:51:00,0.8955,0.89555,0.89535,0.8954,364400002.0
2009-11-04 18:52:00,0.8954,0.8954,0.8953,0.8954,501900000.0
2009-11-04 18:53:00,0.89535,0.8954,0.89535,0.8954,146400000.0
2009-11-04 18:54:00,0.8954,0.8954,0.8953,0.8953,257000000.0
2009-11-04 18:55:00,0.8953,0.8953,0.89515,0.89525,639399999.0
2009-11-04 18:56:00,0.89525,0.8953,0.8952,0.8953,416600000.0
2009-11-04 18:57:00,0.8953,0.89535,0.8952,0.8952,699000001.0
2009-11-04 18:58:00,0.8952,0.8952,0.89505,0.89515,337900000.0
2009-11-04 18:59:00,0.89515,0.89525,0.89515,0.89525,287000000.0
2009-11-04 19:00:00,0.89525,0.89525,0.895,0.8951,398600001.0
2009-11-04 19:01:00,0.8951,0.8952,0.8951,0.89515,581200000.0
2009-11-04 19:02:00,0.89515,0.89525,0.8951,0.89515,805100002.0
2009-11-04 19:03:00,0.89515,0.89515,0.89505,0.89505,389600000.0
2009-11-04 19:04:00,0.89505,0.89515,0.89505,0.89505,491100008.0
2009-11-04 19:05:00,0.89505,0.89505,0.895,0.895,558699998.0
2009-11-04 19:06:00,0.895,0.89515,0.8949,0.89515,547199998.0
2009-11-04 19:07:00,0.89515,0.8952,0.8951,0.8952,771700000.0
2009-11-04 19:08:00,0.8952,0.8953,0.89515,0.8953,566700004.0
2009-11-04 19:09:00,0.8953,0.8956,0.8952,0.8956,567800002.0
2009-11-04 19:10:00,0.8956,0.89575,0.8956,0.89575,421799999.0
2009-11-04 19:11:00,0.89575,0.89585,0.8956,0.89585,720599994.0
2009-11-04 19:12:00,0.8958,0.8959,0.89565,0.89565,1032800001.0
2009-11-04 19:13:00,0.89565,0.89575,0.8956,0.8957,385100000.0
2009-11-04 19:14:00,0.89565,0.89575,0.89565,0.8957,612800001.0
2009-11-04 19:15:00,0.89575,0.89575,0.89565,0.89565,194600000.0
2009-11-04 19:16:00,0.89565,0.8958,0.8956,0.89575,557800002.0
2009-11-04 19:17:00,0.89575,0.89585,0.8957,0.8957,874100001.0
2009-11-04 19:18:00,0.8957,0.89575,0.89565,0.89575,270900000.0
2009-11-04 19:19:00,0.89575,0.89575,0.89575,0.89575,145799999.0
2009-11-04 19:20:00,0.8957,0.89575,0.89565,0.8957,237100000.0
2009-11-04 19:21:00,0.8957,0.8957,0.89565,0.8957,125600000.0
2009-11-04 19:22:00,0.8957,0.89575,0.8956,0.8956,164200000.0
2009-11-04 19:23:00,0.8956,0.8957,0.8956,0.8956,445100000.0
2009-11-04 19:24:00,0.8956,0.8956,0.89555,0.89555,39400000.0
2009-11-04 19:25:00,0.89565,0.8957,0.89555,0.8956,669600000.0
2009-11-04 19:26:00,0.89555,0.89565,0.89555,0.8956,133900000.0
2009-11-04 19:27:00,0.8956,0.89565,0.8956,0.8956,180500000.0
2009-11-04 19:28:00,0.89565,0.89565,0.8956,0.89565,125700000.0
2009-11-04 19:29:00,0.8956,0.8956,0.89535,0.8954,245600000.0
2009-11-04 19:30:00,0.8954,0.8956,0.89525,0.8953,809500001.0
2009-11-04 19:31:00,0.8953,0.8953,0.89515,0.8953,300000001.0
2009-11-04 19:32:00,0.89525,0.89555,0.89525,0.89545,221700000.0
2009-11-04 19:33:00,0.89545,0.89545,0.89525,0.8954,176700000.0
2009-11-04 19:34:00,0.8954,0.89555,0.8954,0.89555,242400000.0
2009-11-04 19:35:00,0.8955,0.8957,0.8955,0.8957,151100000.0
2009-11-04 19:36:00,0.8957,0.8957,0.89565,0.8957,92200000.0
2009-11-04 19:37:00,0.8958,0.8959,0.8957,0.89575,128600000.0
2009-11-04 19:38:00,0.89575,0.89575,0.89565,0.8957,38400000.0
2009-11-04 19:39:00,0.8957,0.8957,0.8957,0.8957,21600000.0
2009-11-04 19:40:00,0.8957,0.8958,0.89565,0.8958,76900000.0
2009-11-04 19:41:00,0.8958,0.8958,0.8958,0.8958,150900000.0
2009-11-04 19:42:00,0.8958,0.8958,0.8958,0.8958,163800000.0
2009-11-04 19:43:00,0.8958,0.89585,0.89575,0.89585,219999999.0
2009-11-04 19:44:00,0.89585,0.8959,0.8958,0.89585,168600000.0
2009-11-04 19:45:00,0.8958,0.89595,0.8958,0.89585,145799999.0
2009-11-04 19:46:00,0.89585,0.89585,0.89585,0.89585,340800000.0
2009-11-04 19:47:00,0.89585,0.89585,0.8957,0.89575,136800000.0
2009-11-04 19:48:00,0.8957,0.89575,0.8957,0.8957,76000000.0
2009-11-04 19:49:00,0.8957,0.8957,0.8957,0.8957,204000000.0
2009-11-04 19:50:00,0.8957,0.89585,0.8957,0.89585,363100001.0
2009-11-04 19:51:00,0.89585,0.8959,0.89585,0.89585,122600000.0
2009-11-04 19:52:00,0.89585,0.8959,0.89565,0.89585,387499999.0
2009-11-04 19:53:00,0.89585,0.89585,0.8958,0.8958,92800000.0
2009-11-04 19:54:00,0.89585,0.89585,0.89585,0.89585,239400000.0
2009-11-04 19:55:00,0.89585,0.89585,0.89575,0.89575,140900000.0
2009-11-04 19:56:00,0.8957,0.89575,0.8957,0.89575,169800000.0
2009-11-04 19:57:00,0.89575,0.89575,0.8957,0.89575,62900000.0
2009-11-04 19:58:00,0.8958,0.8958,0.89575,0.89575,230000001.0
2009-11-04 19:59:00,0.89575,0.8958,0.8957,0.8958,400099999.0
2009-11-04 20:00:00,0.8958,0.8958,0.89575,0.89575,266600000.0
2009-11-04 20:01:00,0.89575,0.89575,0.8957,0.89575,195700001.0
2009-11-04 20:02:00,0.89575,0.8958,0.89575,0.89575,173400000.0
2009-11-04 20:03:00,0.89575,0.8958,0.89575,0.89575,107600000.0
2009-11-04 20:04:00,0.89575,0.89575,0.8957,0.89575,37600000.0
2009-11-04 20:05:00,0.89575,0.89575,0.8957,0.89575,96800000.0
2009-11-04 20:06:00,0.89575,0.89575,0.89565,0.8957,113999999.0
2009-11-04 20:07:00,0.8957,0.89575,0.89565,0.8957,214400000.0
2009-11-04 20:08:00,0.8957,0.8957,0.89565,0.8957,114599999.0
2009-11-04 20:09:00,0.8957,0.8957,0.89565,0.89565,149400000.0
2009-11-04 20:10:00,0.89565,0.8957,0.89565,0.8957,39200000.0
2009-11-04 20:11:00,0.89575,0.89575,0.89555,0.89565,182200000.0
2009-11-04 20:12:00,0.89565,0.89565,0.8956,0.8956,76000000.0
2009-11-04 20:13:00,0.8956,0.8956,0.8955,0.8956,99300000.0
2009-11-04 20:14:00,0.89555,0.89555,0.89535,0.8954,452400000.0
2009-11-04 20:15:00,0.8954,0.8956,0.8954,0.89555,298200000.0
2009-11-04 20:16:00,0.89555,0.89555,0.89555,0.89555,434600000.0
2009-11-04 20:17:00,0.89555,0.89555,0.89545,0.89555,182500000.0
2009-11-04 20:18:00,0.89555,0.89555,0.8954,0.8954,108900000.0
2009-11-04 20:19:00,0.8954,0.89545,0.89525,0.89535,270800000.0
2009-11-04 20:20:00,0.89535,0.8955,0.89535,0.8955,109600000.0
2009-11-04 20:21:00,0.8955,0.89555,0.89545,0.89555,191799999.0
2009-11-04 20:22:00,0.89555,0.89555,0.89545,0.89555,375300000.0
2009-11-04 20:23:00,0.89555,0.89575,0.89555,0.8957,415100000.0
2009-11-04 20:24:00,0.8957,0.89575,0.89565,0.89565,200600000.0
2009-11-04 20:25:00,0.89565,0.89565,0.8955,0.89565,168100000.0
2009-11-04 20:26:00,0.89565,0.8958,0.89565,0.8957,498500000.0
2009-11-04 20:27:00,0.8957,0.89575,0.89565,0.89575,328700000.0
2009-11-04 20:28:00,0.89575,0.8958,0.89575,0.89575,402599999.0
2009-11-04 20:29:00,0.89575,0.8959,0.89575,0.89575,704699996.0
2009-11-04 20:30:00,0.89575,0.89585,0.89575,0.8958,363600000.0
2009-11-04 20:31:00,0.8958,0.89585,0.8957,0.89575,602300001.0
2009-11-04 20:32:00,0.89575,0.89585,0.89575,0.8958,239900000.0
2009-11-04 20:33:00,0.89575,0.89585,0.89575,0.89575,241900000.0
2009-11-04 20:34:00,0.89575,0.8958,0.8956,0.8956,242000000.0
2009-11-04 20:35:00,0.8956,0.8957,0.8956,0.89565,949600003.0
2009-11-04 20:36:00,0.89565,0.8957,0.89565,0.8957,645399997.0
2009-11-04 20:37:00,0.8957,0.89575,0.89565,0.8957,166800000.0
2009-11-04 20:38:00,0.8957,0.8957,0.89555,0.8956,486000002.0
2009-11-04 20:39:00,0.89565,0.89575,0.8956,0.89575,182700000.0
2009-11-04 20:40:00,0.89575,0.89575,0.89565,0.89565,244700000.0
2009-11-04 20:41:00,0.89565,0.8957,0.89565,0.89565,568700003.0
2009-11-04 20:42:00,0.89565,0.89565,0.89565,0.89565,372000000.0
2009-11-04 20:43:00,0.89565,0.8957,0.89565,0.8957,342100000.0
2009-11-04 20:44:00,0.8957,0.8957,0.89565,0.8957,375399999.0
2009-11-04 20:45:00,0.8957,0.8959,0.89565,0.89585,451099998.0
2009-11-04 20:46:00,0.89585,0.89595,0.89585,0.8959,312800000.0
2009-11-04 20:47:00,0.8959,0.89605,0.8959,0.896,455200000.0
2009-11-04 20:48:00,0.896,0.89605,0.8958,0.89585,307100000.0
2009-11-04 20:49:00,0.89585,0.89595,0.89585,0.89595,108500000.0
2009-11-04 20:50:00,0.89595,0.896,0.8959,0.896,616800001.0
2009-11-04 20:51:00,0.896,0.89605,0.896,0.89605,218300000.0
2009-11-04 20:52:00,0.89605,0.89615,0.89605,0.89605,219300000.0
2009-11-04 20:53:00,0.89605,0.8961,0.896,0.8961,323000000.0
2009-11-04 20:54:00,0.8961,0.89615,0.896,0.89605,202600002.0
2009-11-04 20:55:00,0.89605,0.89625,0.89605,0.89615,390399998.0
2009-11-04 20:56:00,0.89615,0.89625,0.89615,0.8962,434200003.0
2009-11-04 20:57:00,0.89615,0.89625,0.89615,0.89625,572699999.0
2009-11-04 20:58:00,0.89625,0.89625,0.89615,0.8962,274000000.0
2009-11-04 20:59:00,0.8962,0.89625,0.8962,0.8962,521300000.0
2009-11-04 21:00:00,0.8962,0.8963,0.896,0.896,500400000.0
2009-11-04 21:01:00,0.896,0.896,0.89585,0.8959,621800000.0
2009-11-04 21:02:00,0.8959,0.8961,0.8959,0.8961,710900000.0
2009-11-04 21:03:00,0.8961,0.89615,0.896,0.8961,682900001.0
2009-11-04 21:04:00,0.8961,0.8963,0.8961,0.89625,684100000.0
2009-11-04 21:05:00,0.89625,0.8963,0.8962,0.8962,310600000.0
2009-11-04 21:06:00,0.8962,0.89635,0.8961,0.8963,661499999.0
2009-11-04 21:07:00,0.8963,0.8963,0.89625,0.89625,397300000.0
2009-11-04 21:08:00,0.8963,0.8964,0.89625,0.8963,986899998.0
2009-11-04 21:09:00,0.8963,0.8967,0.89625,0.8963,889900003.0
2009-11-04 21:10:00,0.8963,0.89645,0.8962,0.8963,527300000.0
2009-11-04 21:11:00,0.89635,0.89635,0.89615,0.89615,301800000.0
2009-11-04 21:12:00,0.89615,0.89635,0.89595,0.8963,251100000.0
2009-11-04 21:13:00,0.8963,0.89635,0.89545,0.89555,365100000.0
2009-11-04 21:14:00,0.8956,0.89565,0.89535,0.89535,267200000.0
2009-11-04 21:15:00,0.89535,0.89702,0.89535,0.89635,267600000.0
2009-11-04 21:16:00,0.89635,0.8968,0.89615,0.8963,227500000.0
2009-11-04 21:17:00,0.8963,0.89675,0.89595,0.8964,324600000.0
2009-11-04 21:18:00,0.89635,0.89765,0.8962,0.89765,248200000.0
2009-11-04 21:19:00,0.8976,0.89815,0.89675,0.8974,326500000.0
2009-11-04 21:20:00,0.89735,0.8975,0.89625,0.89685,269100000.0
2009-11-04 21:21:00,0.89685,0.897,0.89595,0.897,626800000.0
2009-11-04 21:22:00,0.897,0.8983,0.89675,0.8969,583700000.0
2009-11-04 21:23:00,0.89695,0.8979,0.89695,0.8975,515000000.0
2009-11-04 21:24:00,0.8975,0.89765,0.89695,0.89715,415500000.0
2009-11-04 21:25:00,0.89715,0.89725,0.89645,0.89665,435100000.0
2009-11-04 21:26:00,0.8966,0.8966,0.8963,0.89645,686700000.0
2009-11-04 21:27:00,0.89645,0.89675,0.89635,0.8966,531800000.0
2009-11-04 21:28:00,0.8966,0.8966,0.8963,0.89645,499900000.0
2009-11-04 21:29:00,0.89645,0.89665,0.89635,0.8964,569200000.0
2009-11-04 21:30:00,0.8965,0.89665,0.89625,0.89625,401200002.0
2009-11-04 21:31:00,0.89635,0.8964,0.89595,0.8962,463700000.0
2009-11-04 21:32:00,0.8962,0.89625,0.896,0.89605,840400001.0
2009-11-04 21:33:00,0.8961,0.8962,0.8958,0.89615,722700001.0
2009-11-04 21:34:00,0.89615,0.89665,0.89585,0.89655,891500000.0
2009-11-04 21:35:00,0.89655,0.8966,0.8964,0.8964,995199996.0
2009-11-04 21:36:00,0.8964,0.89675,0.8964,0.89665,1291399999.0
2009-11-04 21:37:00,0.89665,0.89695,0.89665,0.8969,606700000.0
2009-11-04 21:38:00,0.8969,0.89695,0.8968,0.8969,255000000.0
2009-11-04 21:39:00,0.8969,0.8972,0.89685,0.8972,259100000.0
2009-11-04 21:40:00,0.8972,0.8973,0.89715,0.89715,495000000.0
2009-11-04 21:41:00,0.89715,0.89735,0.89715,0.89735,742000000.0
2009-11-04 21:42:00,0.89735,0.8974,0.89725,0.89735,1321899999.0
2009-11-04 21:43:00,0.89735,0.8984,0.89725,0.89825,1258599999.0
2009-11-04 21:44:00,0.8982,0.8983,0.89775,0.89785,1106100002.0
2009-11-04 21:45:00,0.8979,0.8981,0.89785,0.89785,1143200000.0
2009-11-04 21:46:00,0.89785,0.89795,0.89785,0.89785,1170799998.0
2009-11-04 21:47:00,0.89785,0.89795,0.8977,0.89775,945800000.0
2009-11-04 21:48:00,0.8978,0.8979,0.89765,0.8977,1225700000.0
2009-11-04 21:49:00,0.8977,0.8979,0.8977,0.89785,1030900001.0
2009-11-04 21:50:00,0.89785,0.89795,0.89775,0.89795,1092800004.0
2009-11-04 21:51:00,0.89795,0.89815,0.8978,0.89785,1189900000.0
2009-11-04 21:52:00,0.89785,0.8979,0.8976,0.89765,990700000.0
2009-11-04 21:53:00,0.89765,0.8978,0.8976,0.8978,1019899998.0
2009-11-04 21:54:00,0.8978,0.898,0.8978,0.89785,1020599999.0
2009-11-04 21:55:00,0.89785,0.89785,0.89765,0.89765,1048500000.0
2009-11-04 21:56:00,0.89765,0.89785,0.89765,0.8978,1128400000.0
2009-11-04 21:57:00,0.8978,0.8981,0.89775,0.8981,1106399998.0
2009-11-04 21:58:00,0.89815,0.89815,0.89765,0.8977,801900000.0
2009-11-04 21:59:00,0.8977,0.89775,0.89765,0.89775,1197399999.0
2009-11-04 22:00:00,0.8978,0.8981,0.8978,0.89785,709799999.0
2009-11-04 22:01:00,0.89785,0.8979,0.89755,0.8977,464700000.0
2009-11-04 22:02:00,0.89765,0.89765,0.89745,0.89755,293300000.0
2009-11-04 22:03:00,0.8976,0.8978,0.89755,0.8977,336900000.0
2009-11-04 22:04:00,0.89775,0.89775,0.89735,0.8975,445200000.0
2009-11-04 22:05:00,0.8975,0.8975,0.89725,0.89725,490800000.0
2009-11-04 22:06:00,0.89725,0.89735,0.89715,0.89725,522400000.0
2009-11-04 22:07:00,0.89725,0.89735,0.8972,0.8972,375600000.0
2009-11-04 22:08:00,0.8972,0.89735,0.89715,0.89725,385100000.0
2009-11-04 22:09:00,0.89725,0.8973,0.8972,0.89725,292000000.0
2009-11-04 22:10:00,0.89725,0.89735,0.8971,0.8971,341000000.0
2009-11-04 22:11:00,0.8971,0.8973,0.897,0.89705,515300000.0
2009-11-04 22:12:00,0.89705,0.8971,0.897,0.89705,427599999.0
2009-11-04 22:13:00,0.89705,0.8971,0.89695,0.897,280900000.0
2009-11-04 22:14:00,0.89705,0.89705,0.89695,0.897,130900000.0
2009-11-04 22:15:00,0.897,0.8971,0.897,0.897,433100001.0
2009-11-04 22:16:00,0.89705,0.8971,0.89705,0.89705,276600000.0
2009-11-04 22:17:00,0.89705,0.89715,0.89705,0.89705,429599999.0
2009-11-04 22:18:00,0.89705,0.89715,0.89705,0.89705,389300000.0
2009-11-04 22:19:00,0.89705,0.8971,0.897,0.8971,294100001.0
2009-11-04 22:20:00,0.8971,0.8972,0.89705,0.89705,497600000.0
2009-11-04 22:21:00,0.89705,0.8971,0.89695,0.89695,588600000.0
2009-11-04 22:22:00,0.89695,0.8972,0.89695,0.89715,364700000.0
2009-11-04 22:23:00,0.89715,0.89725,0.8971,0.8972,318700000.0
2009-11-04 22:24:00,0.8972,0.8973,0.89715,0.8972,288800000.0
2009-11-04 22:25:00,0.8972,0.8975,0.8972,0.89745,439900001.0
2009-11-04 22:26:00,0.89745,0.89745,0.8973,0.89735,220300000.0
2009-11-04 22:27:00,0.8973,0.89745,0.89725,0.89745,412299999.0
2009-11-04 22:28:00,0.89745,0.89745,0.8973,0.89745,390700000.0
2009-11-04 22:29:00,0.89745,0.89745,0.8974,0.8974,370099999.0
2009-11-04 22:30:00,0.8974,0.89745,0.89725,0.89725,480500001.0
2009-11-04 22:31:00,0.89725,0.89725,0.897,0.8971,779999999.0
2009-11-04 22:32:00,0.8971,0.8972,0.8969,0.8972,756299999.0
2009-11-04 22:33:00,0.8972,0.8972,0.897,0.897,830100000.0
2009-11-04 22:34:00,0.897,0.8975,0.89695,0.89745,1119100002.0
2009-11-04 22:35:00,0.89745,0.8975,0.8974,0.8974,688000000.0
2009-11-04 22:36:00,0.8974,0.8975,0.8974,0.89745,518300000.0
2009-11-04 22:37:00,0.8974,0.89755,0.8974,0.8975,888000002.0
2009-11-04 22:38:00,0.8975,0.89755,0.8973,0.8975,674600000.0
2009-11-04 22:39:00,0.8975,0.8975,0.8973,0.8973,729200000.0
2009-11-04 22:40:00,0.8973,0.89745,0.8973,0.8974,561400000.0
2009-11-04 22:41:00,0.8974,0.8975,0.89735,0.89735,557499999.0
2009-11-04 22:42:00,0.89735,0.89745,0.8973,0.8974,523400001.0
2009-11-04 22:43:00,0.8974,0.8974,0.8972,0.8973,765100000.0
2009-11-04 22:44:00,0.8973,0.89755,0.8973,0.89745,593499999.0
2009-11-04 22:45:00,0.8974,0.89745,0.89725,0.8973,534500001.0
2009-11-04 22:46:00,0.8973,0.8973,0.89705,0.89715,1002399999.0
2009-11-04 22:47:00,0.89715,0.89735,0.89715,0.8973,793899998.0
2009-11-04 22:48:00,0.8973,0.8973,0.89715,0.89715,720100001.0
2009-11-04 22:49:00,0.89715,0.8973,0.8971,0.8972,768700000.0
2009-11-04 22:50:00,0.8972,0.8973,0.89715,0.89725,611600000.0
2009-11-04 22:51:00,0.89725,0.89745,0.89715,0.89745,760700002.0
2009-11-04 22:52:00,0.89745,0.8977,0.89745,0.89765,957300005.0
2009-11-04 22:53:00,0.89765,0.89765,0.8974,0.89745,709200001.0
2009-11-04 22:54:00,0.8975,0.8975,0.8973,0.89735,386400000.0
2009-11-04 22:55:00,0.89735,0.89765,0.8973,0.89765,713600000.0
2009-11-04 22:56:00,0.8976,0.89775,0.89745,0.89745,768199999.0
2009-11-04 22:57:00,0.89745,0.89745,0.8973,0.89735,692299998.0
2009-11-04 22:58:00,0.89735,0.8974,0.89725,0.89725,242000000.0
2009-11-04 22:59:00,0.89725,0.8975,0.89725,0.89735,605800000.0
2009-11-04 23:00:00,0.89735,0.89745,0.89725,0.8974,646400000.0
2009-11-04 23:01:00,0.8974,0.89765,0.8974,0.89765,230700000.0
2009-11-04 23:02:00,0.89765,0.89785,0.89765,0.8978,473300000.0
2009-11-04 23:03:00,0.8978,0.898,0.8978,0.89785,506700000.0
2009-11-04 23:04:00,0.8978,0.8979,0.89765,0.8978,564500000.0
2009-11-04 23:05:00,0.8978,0.89795,0.89765,0.8979,511900000.0
2009-11-04 23:06:00,0.8979,0.89795,0.89775,0.89785,378700000.0
2009-11-04 23:07:00,0.89785,0.89785,0.89745,0.8978,562400000.0
2009-11-04 23:08:00,0.8978,0.89795,0.89775,0.89795,703800000.0
2009-11-04 23:09:00,0.89795,0.8981,0.89795,0.898,414000000.0
2009-11-04 23:10:00,0.898,0.89805,0.89795,0.89805,198200000.0
2009-11-04 23:11:00,0.89805,0.89805,0.89795,0.89805,246900000.0
2009-11-04 23:12:00,0.89805,0.8982,0.89805,0.89815,229700000.0
2009-11-04 23:13:00,0.89815,0.89815,0.89805,0.89805,189400000.0
2009-11-04 23:14:00,0.8981,0.89815,0.89805,0.8981,471800001.0
2009-11-04 23:15:00,0.8981,0.89815,0.8981,0.8981,196600000.0
2009-11-04 23:16:00,0.8981,0.89825,0.89805,0.8981,377400000.0
2009-11-04 23:17:00,0.8981,0.89815,0.8979,0.89795,123500000.0
2009-11-04 23:18:00,0.89795,0.898,0.89785,0.8979,169900000.0
2009-11-04 23:19:00,0.89795,0.8982,0.89795,0.89815,253500000.0
2009-11-04 23:20:00,0.8981,0.89815,0.8981,0.8981,120100000.0
2009-11-04 23:21:00,0.8981,0.8982,0.8981,0.89815,283900000.0
2009-11-04 23:22:00,0.89815,0.8982,0.89805,0.89805,356200000.0
2009-11-04 23:23:00,0.89805,0.8982,0.89805,0.89815,187700000.0
2009-11-04 23:24:00,0.89815,0.8982,0.89805,0.8981,400500000.0
2009-11-04 23:25:00,0.8981,0.8981,0.89775,0.89775,444000000.0
2009-11-04 23:26:00,0.89775,0.8979,0.89775,0.89785,337800000.0
2009-11-04 23:27:00,0.89785,0.89785,0.8978,0.8978,60400000.0
2009-11-04 23:28:00,0.8978,0.89785,0.8978,0.8978,134600000.0
2009-11-04 23:29:00,0.8978,0.89785,0.8976,0.89765,339400000.0
2009-11-04 23:30:00,0.89765,0.8981,0.89755,0.8981,378900000.0
2009-11-04 23:31:00,0.8981,0.89815,0.89805,0.89805,263200000.0
2009-11-04 23:32:00,0.89805,0.89805,0.8979,0.89795,474300000.0
2009-11-04 23:33:00,0.89795,0.8981,0.89795,0.89795,107500000.0
2009-11-04 23:34:00,0.89795,0.89805,0.89795,0.898,167800000.0
2009-11-04 23:35:00,0.898,0.8981,0.89795,0.898,181800000.0
2009-11-04 23:36:00,0.898,0.89805,0.898,0.898,67600000.0
2009-11-04 23:37:00,0.898,0.8981,0.89795,0.89795,263900000.0
2009-11-04 23:38:00,0.89795,0.898,0.89795,0.89795,288900000.0
2009-11-04 23:39:00,0.89795,0.89805,0.89785,0.89785,119600000.0
2009-11-04 23:40:00,0.89785,0.8979,0.8978,0.8978,154200000.0
2009-11-04 23:41:00,0.8978,0.89785,0.8977,0.8977,149700000.0
2009-11-04 23:42:00,0.8977,0.8977,0.8976,0.8976,160600000.0
2009-11-04 23:43:00,0.8976,0.89765,0.8975,0.89755,287400000.0
2009-11-04 23:44:00,0.8976,0.8977,0.89745,0.8977,281200000.0
2009-11-04 23:45:00,0.89765,0.89795,0.89765,0.8978,330100000.0
2009-11-04 23:46:00,0.89775,0.89785,0.89765,0.89785,364900000.0
2009-11-04 23:47:00,0.89785,0.8979,0.89765,0.89785,405200000.0
2009-11-04 23:48:00,0.8978,0.898,0.8978,0.8979,543300000.0
2009-11-04 23:49:00,0.8979,0.8979,0.8975,0.89765,450000000.0
2009-11-04 23:50:00,0.89765,0.89775,0.8976,0.89775,261900000.0
2009-11-04 23:51:00,0.89775,0.89795,0.8977,0.89795,204700000.0
2009-11-04 23:52:00,0.8979,0.898,0.89785,0.89785,63800000.0
2009-11-04 23:53:00,0.89785,0.89795,0.8978,0.8978,76400000.0
2009-11-04 23:54:00,0.8978,0.89795,0.8976,0.8977,270200000.0
2009-11-04 23:55:00,0.8977,0.89775,0.89765,0.89765,96800000.0
2009-11-04 23:56:00,0.89765,0.8977,0.89765,0.8977,165100000.0
2009-11-04 23:57:00,0.89765,0.89765,0.89755,0.89755,87000000.0
2009-11-04 23:58:00,0.8976,0.8977,0.89755,0.8976,86900000.0
2009-11-04 23:59:00,0.8976,0.89765,0.8973,0.8976,129500000.0
2009-11-05 00:00:00,0.8976,0.89785,0.89725,0.89745,52000000.0
2009-11-05 00:01:00,0.89745,0.8977,0.89745,0.8977,22400000.0
2009-11-05 00:02:00,0.89765,0.89795,0.8975,0.8978,89500000.0
2009-11-05 00:03:00,0.8978,0.8978,0.89765,0.89775,29900000.0
2009-11-05 00:04:00,0.89785,0.89785,0.89775,0.8978,25000000.0
2009-11-05 00:05:00,0.8979,0.8979,0.89785,0.89785,30600000.0
2009-11-05 00:06:00,0.8978,0.898,0.8978,0.8979,36600000.0
2009-11-05 00:07:00,0.89795,0.89805,0.8979,0.898,36500000.0
2009-11-05 00:08:00,0.898,0.898,0.8979,0.898,21300000.0
2009-11-05 00:09:00,0.898,0.898,0.898,0.898,1000000.0
2009-11-05 00:10:00,0.898,0.89835,0.898,0.89835,36300000.0
2009-11-05 00:11:00,0.89835,0.89835,0.8981,0.89815,35000000.0
2009-11-05 00:12:00,0.89815,0.89815,0.89795,0.898,53200000.0
2009-11-05 00:13:00,0.898,0.89815,0.898,0.8981,62400000.0
2009-11-05 00:14:00,0.89805,0.8981,0.8979,0.89805,50200000.0
2009-11-05 00:15:00,0.89805,0.8982,0.89805,0.8982,31800000.0
2009-11-05 00:16:00,0.8982,0.8983,0.8982,0.8983,63700000.0
2009-11-05 00:17:00,0.8983,0.8983,0.8983,0.8983,13200000.0
2009-11-05 00:18:00,0.8983,0.89835,0.89825,0.89835,14700000.0
2009-11-05 00:19:00,0.89845,0.8985,0.89845,0.89845,50400000.0
2009-11-05 00:20:00,0.89845,0.8985,0.89835,0.8985,33500000.0
2009-11-05 00:21:00,0.89855,0.8986,0.8985,0.89855,66100000.0
2009-11-05 00:22:00,0.89855,0.89855,0.8983,0.8983,48300000.0
2009-11-05 00:23:00,0.89835,0.89835,0.89805,0.8981,35700000.0
2009-11-05 00:24:00,0.89805,0.89805,0.89805,0.89805,34100000.0
2009-11-05 00:25:00,0.89805,0.89805,0.89795,0.898,32300000.0
2009-11-05 00:26:00,0.89805,0.8982,0.898,0.8982,113700000.0
2009-11-05 00:27:00,0.89815,0.8982,0.8981,0.8981,22900000.0
2009-11-05 00:28:00,0.8981,0.8981,0.89805,0.89805,21900000.0
2009-11-05 00:29:00,0.89805,0.89815,0.89805,0.89805,46200000.0
2009-11-05 00:30:00,0.89805,0.89815,0.89805,0.89805,148800000.0
2009-11-05 00:31:00,0.89805,0.8981,0.89805,0.8981,75000000.0
2009-11-05 00:32:00,0.8981,0.89815,0.8981,0.8981,114600000.0
2009-11-05 00:33:00,0.8981,0.89815,0.8981,0.8981,52600000.0
2009-11-05 00:34:00,0.89805,0.8981,0.89805,0.8981,85700000.0
2009-11-05 00:35:00,0.8981,0.89815,0.8981,0.89815,158300000.0
2009-11-05 00:36:00,0.8982,0.89825,0.8982,0.89825,56900000.0
2009-11-05 00:37:00,0.89825,0.89835,0.8982,0.8982,129700000.0
2009-11-05 00:38:00,0.8982,0.89825,0.89815,0.89815,205700000.0
2009-11-05 00:39:00,0.89815,0.89815,0.8981,0.8981,81600000.0
2009-11-05 00:40:00,0.89815,0.89815,0.898,0.898,112300000.0
2009-11-05 00:41:00,0.89805,0.8981,0.89805,0.89805,59800000.0
2009-11-05 00:42:00,0.89805,0.89815,0.89805,0.89815,114500000.0
2009-11-05 00:43:00,0.8981,0.8981,0.8981,0.8981,76400000.0
2009-11-05 00:44:00,0.8981,0.8981,0.89795,0.898,71900000.0
2009-11-05 00:45:00,0.898,0.8981,0.898,0.898,112100000.0
2009-11-05 00:46:00,0.898,0.89805,0.898,0.898,41800000.0
2009-11-05 00:47:00,0.898,0.89805,0.898,0.89805,28000000.0
2009-11-05 00:48:00,0.89805,0.89805,0.89795,0.89805,38300000.0
2009-11-05 00:49:00,0.898,0.898,0.898,0.898,14800000.0
2009-11-05 00:50:00,0.898,0.89805,0.89785,0.89785,118500000.0
2009-11-05 00:51:00,0.8979,0.898,0.89785,0.89795,86700000.0
2009-11-05 00:52:00,0.898,0.89805,0.89795,0.89795,57400000.0
2009-11-05 00:53:00,0.89795,0.89815,0.89795,0.89805,91800000.0
2009-11-05 00:54:00,0.89805,0.89815,0.898,0.8981,123500000.0
2009-11-05 00:55:00,0.89815,0.89825,0.89805,0.8982,125600000.0
2009-11-05 00:56:00,0.8982,0.8982,0.89805,0.89815,36500000.0
2009-11-05 00:57:00,0.898,0.8981,0.898,0.8981,23300000.0
2009-11-05 00:58:00,0.8981,0.8982,0.8981,0.89815,27200000.0
2009-11-05 00:59:00,0.89815,0.8982,0.8981,0.89815,19100000.0
2009-11-05 01:00:00,0.89815,0.89815,0.898,0.898,182300000.0
2009-11-05 01:01:00,0.89805,0.89805,0.89795,0.898,166400000.0
2009-11-05 01:02:00,0.898,0.898,0.898,0.898,25600000.0
2009-11-05 01:03:00,0.898,0.898,0.8979,0.8979,106600000.0
2009-11-05 01:04:00,0.8979,0.89795,0.8979,0.89795,38700000.0
2009-11-05 01:05:00,0.89795,0.8981,0.89795,0.89805,64500000.0
2009-11-05 01:06:00,0.89805,0.8981,0.89805,0.8981,114500000.0
2009-11-05 01:07:00,0.8981,0.8981,0.89805,0.8981,88900000.0
2009-11-05 01:08:00,0.8981,0.8981,0.8981,0.8981,32000000.0
2009-11-05 01:09:00,0.8981,0.89825,0.8981,0.8982,88600000.0
2009-11-05 01:10:00,0.8982,0.89825,0.89815,0.89815,73400000.0
2009-11-05 01:11:00,0.89815,0.89815,0.89815,0.89815,42000000.0
2009-11-05 01:12:00,0.89815,0.89815,0.8981,0.89815,138900000.0
2009-11-05 01:13:00,0.8981,0.8981,0.8981,0.8981,50300000.0
2009-11-05 01:14:00,0.8981,0.8981,0.8981,0.8981,20000000.0
2009-11-05 01:15:00,0.8981,0.89825,0.8981,0.8982,162300000.0
2009-11-05 01:16:00,0.8982,0.89825,0.8982,0.89825,48800000.0
2009-11-05 01:17:00,0.89825,0.89825,0.898,0.898,127600000.0
2009-11-05 01:18:00,0.898,0.898,0.8979,0.8979,125100000.0
2009-11-05 01:19:00,0.8979,0.8979,0.8978,0.8978,77500000.0
2009-11-05 01:20:00,0.8978,0.8978,0.89775,0.8978,175600000.0
2009-11-05 01:21:00,0.8978,0.8978,0.89775,0.89775,57700000.0
2009-11-05 01:22:00,0.89775,0.89775,0.89775,0.89775,33200000.0
2009-11-05 01:23:00,0.8978,0.8978,0.8978,0.8978,49900000.0
2009-11-05 01:24:00,0.8978,0.8978,0.8978,0.8978,16800000.0
2009-11-05 01:25:00,0.8978,0.8978,0.89775,0.89775,15200000.0
2009-11-05 01:26:00,0.89775,0.89775,0.89765,0.89765,20800000.0
2009-11-05 01:27:00,0.89765,0.89765,0.89765,0.89765,22100000.0
2009-11-05 01:28:00,0.89765,0.89765,0.8976,0.8976,61100000.0
2009-11-05 01:29:00,0.8976,0.89765,0.8976,0.89765,50300000.0
2009-11-05 01:30:00,0.89765,0.89765,0.8976,0.8976,251600000.0
2009-11-05 01:31:00,0.8976,0.89765,0.8976,0.8976,111100000.0
2009-11-05 01:32:00,0.8976,0.89765,0.8976,0.89765,78999999.0
2009-11-05 01:33:00,0.89765,0.89795,0.89765,0.8979,78300000.0
2009-11-05 01:34:00,0.8979,0.89815,0.89785,0.8981,254800000.0
2009-11-05 01:35:00,0.8981,0.8981,0.8981,0.8981,21600000.0
2009-11-05 01:36:00,0.8981,0.8982,0.89805,0.8981,253600000.0
2009-11-05 01:37:00,0.8981,0.8981,0.89805,0.89805,522600000.0
2009-11-05 01:38:00,0.89805,0.8981,0.89805,0.89805,675000000.0
2009-11-05 01:39:00,0.89805,0.89805,0.89805,0.89805,256500000.0
2009-11-05 01:40:00,0.89805,0.89805,0.89805,0.89805,78500000.0
2009-11-05 01:41:00,0.89805,0.89805,0.8979,0.8979,135900000.0
2009-11-05 01:42:00,0.89795,0.89795,0.89785,0.8979,134900000.0
2009-11-05 01:43:00,0.8979,0.89795,0.8979,0.89795,65100000.0
2009-11-05 01:44:00,0.89795,0.89795,0.8979,0.89795,82300000.0
2009-11-05 01:45:00,0.89795,0.898,0.89785,0.8979,273500000.0
2009-11-05 01:46:00,0.8979,0.8979,0.8978,0.8979,114000000.0
2009-11-05 01:47:00,0.8979,0.89795,0.8978,0.8979,573300000.0
2009-11-05 01:48:00,0.8979,0.8979,0.89785,0.89785,207200000.0
2009-11-05 01:49:00,0.89785,0.8979,0.8978,0.89785,303800000.0
2009-11-05 01:50:00,0.89785,0.89795,0.89775,0.89785,612299999.0
2009-11-05 01:51:00,0.8978,0.89795,0.8978,0.89785,397900000.0
2009-11-05 01:52:00,0.89785,0.89795,0.89775,0.89775,602099999.0
2009-11-05 01:53:00,0.89775,0.8978,0.89765,0.89765,279800000.0
2009-11-05 01:54:00,0.89765,0.89765,0.89745,0.89745,467160000.0
2009-11-05 01:55:00,0.89745,0.8975,0.89745,0.8975,63590000.0
2009-11-05 01:56:00,0.8975,0.89785,0.8975,0.8978,304000000.0
2009-11-05 01:57:00,0.8978,0.898,0.89775,0.89795,215300000.0
2009-11-05 01:58:00,0.89795,0.89805,0.8978,0.89785,262500000.0
2009-11-05 01:59:00,0.89785,0.8979,0.8978,0.89785,169700000.0
2009-11-05 02:00:00,0.89785,0.89785,0.89765,0.89765,336500000.0
2009-11-05 02:01:00,0.89765,0.89765,0.8976,0.8976,281900000.0
2009-11-05 02:02:00,0.8976,0.8977,0.89755,0.8977,314379999.0
2009-11-05 02:03:00,0.8977,0.8977,0.8976,0.8977,239220000.0
2009-11-05 02:04:00,0.8977,0.89775,0.89765,0.8977,72300000.0
2009-11-05 02:05:00,0.8977,0.8979,0.8977,0.8978,272600000.0
2009-11-05 02:06:00,0.8978,0.8978,0.89775,0.89775,99400000.0
2009-11-05 02:07:00,0.89775,0.8978,0.89765,0.89765,258100000.0
2009-11-05 02:08:00,0.8977,0.8978,0.89765,0.89775,180300000.0
2009-11-05 02:09:00,0.89775,0.8979,0.8977,0.8978,379600000.0
2009-11-05 02:10:00,0.8978,0.89785,0.8978,0.8978,149600000.0
2009-11-05 02:11:00,0.8978,0.89805,0.8978,0.89785,695800000.0
2009-11-05 02:12:00,0.8979,0.8979,0.89775,0.8978,239100000.0
2009-11-05 02:13:00,0.8978,0.89825,0.8978,0.8982,881200002.0
2009-11-05 02:14:00,0.8982,0.8982,0.8981,0.8981,570799997.0
2009-11-05 02:15:00,0.8981,0.8982,0.89795,0.898,488599998.0
2009-11-05 02:16:00,0.898,0.89815,0.89795,0.8981,324200000.0
2009-11-05 02:17:00,0.89815,0.89825,0.8981,0.8982,598399993.0
2009-11-05 02:18:00,0.89825,0.89825,0.89805,0.8981,721699993.0
2009-11-05 02:19:00,0.8981,0.8982,0.89805,0.8981,239699999.0
2009-11-05 02:20:00,0.89815,0.89815,0.89795,0.89795,757899997.0
2009-11-05 02:21:00,0.898,0.8981,0.89795,0.89805,1764499996.0
2009-11-05 02:22:00,0.89805,0.89805,0.8978,0.8978,722399996.0
2009-11-05 02:23:00,0.8978,0.89795,0.8978,0.8979,304900000.0
2009-11-05 02:24:00,0.8979,0.898,0.8979,0.8979,402300000.0
2009-11-05 02:25:00,0.8979,0.89805,0.8979,0.89795,313399999.0
2009-11-05 02:26:00,0.898,0.89805,0.8979,0.898,1329800002.0
2009-11-05 02:27:00,0.898,0.8981,0.89795,0.898,667200001.0
2009-11-05 02:28:00,0.898,0.89825,0.898,0.89805,806499997.0
2009-11-05 02:29:00,0.8981,0.89815,0.89805,0.89815,781999998.0
2009-11-05 02:30:00,0.89815,0.89835,0.89795,0.89805,1264999990.0
2009-11-05 02:31:00,0.89805,0.8981,0.89805,0.8981,430899998.0
2009-11-05 02:32:00,0.8981,0.8981,0.89805,0.89805,297199999.0
2009-11-05 02:33:00,0.89805,0.8982,0.898,0.89815,126900001.0
2009-11-05 02:34:00,0.89815,0.8983,0.89815,0.89825,1057800005.0
2009-11-05 02:35:00,0.8983,0.8983,0.8982,0.8983,369999997.0
2009-11-05 02:36:00,0.8983,0.89845,0.8983,0.8984,502100000.0
2009-11-05 02:37:00,0.89845,0.89855,0.89845,0.89845,247500000.0
2009-11-05 02:38:00,0.89845,0.89845,0.8981,0.8984,817399999.0
2009-11-05 02:39:00,0.8984,0.8984,0.89835,0.89835,121500000.0
2009-11-05 02:40:00,0.89835,0.8984,0.89835,0.89835,95800000.0
2009-11-05 02:41:00,0.89835,0.8985,0.89835,0.8985,148000000.0
2009-11-05 02:42:00,0.8985,0.8986,0.8985,0.8985,378900000.0
2009-11-05 02:43:00,0.8985,0.89865,0.8985,0.8986,553900000.0
2009-11-05 02:44:00,0.89855,0.8986,0.89855,0.89855,812100010.0
2009-11-05 02:45:00,0.89855,0.8986,0.8985,0.8986,468800000.0
2009-11-05 02:46:00,0.8986,0.8986,0.89795,0.89795,726000000.0
2009-11-05 02:47:00,0.89795,0.8981,0.8978,0.89785,1058000002.0
2009-11-05 02:48:00,0.89785,0.8979,0.8977,0.8977,706399998.0
2009-11-05 02:49:00,0.8977,0.89775,0.8976,0.8976,334369999.0
2009-11-05 02:50:00,0.8976,0.8976,0.8973,0.8973,503950000.0
2009-11-05 02:51:00,0.8973,0.8975,0.8973,0.89735,728200000.0
2009-11-05 02:52:00,0.89735,0.89745,0.89735,0.8974,745900003.0
2009-11-05 02:53:00,0.8974,0.8974,0.8972,0.8972,1031700000.0
2009-11-05 02:54:00,0.8972,0.8973,0.8972,0.8973,636199997.0
2009-11-05 02:55:00,0.8973,0.89735,0.89725,0.8973,769399999.0
2009-11-05 02:56:00,0.8973,0.8974,0.89725,0.8973,814099998.0
2009-11-05 02:57:00,0.8973,0.89755,0.8973,0.89745,765200001.0
2009-11-05 02:58:00,0.89755,0.8978,0.8974,0.8978,642900002.0
2009-11-05 02:59:00,0.8978,0.89785,0.89755,0.89765,1397600000.0
2009-11-05 03:00:00,0.89765,0.8979,0.8976,0.89785,1594800000.0
2009-11-05 03:01:00,0.89837,0.8984,0.89834,0.89839,1354400000.0
2009-11-05 03:02:00,0.8982,0.89835,0.898,0.898,1354400000.0
2009-11-05 03:03:00,0.898,0.8981,0.89795,0.89795,681100000.0
2009-11-05 03:04:00,0.898,0.89825,0.898,0.89825,874900001.0
2009-11-05 03:05:00,0.8983,0.89835,0.89825,0.89825,469300001.0
2009-11-05 03:06:00,0.89825,0.8983,0.898,0.898,709500003.0
2009-11-05 03:07:00,0.898,0.89805,0.8979,0.89795,745500001.0
2009-11-05 03:08:00,0.898,0.89805,0.898,0.89805,379400000.0
2009-11-05 03:09:00,0.89805,0.89815,0.898,0.89805,529700000.0
2009-11-05 03:10:00,0.89805,0.89835,0.898,0.8983,1022700007.0
2009-11-05 03:11:00,0.8983,0.89835,0.89805,0.89805,529399999.0
2009-11-05 03:12:00,0.89805,0.89805,0.89795,0.89805,698999997.0
2009-11-05 03:13:00,0.89805,0.8981,0.89795,0.89795,960099998.0
2009-11-05 03:14:00,0.89795,0.8981,0.8979,0.8981,667800002.0
2009-11-05 03:15:00,0.8981,0.89815,0.89795,0.8981,548099998.0
2009-11-05 03:16:00,0.89805,0.8981,0.89795,0.898,647999999.0
2009-11-05 03:17:00,0.89805,0.89805,0.89775,0.8979,958799998.0
2009-11-05 03:18:00,0.8979,0.8981,0.89785,0.89805,890500002.0
2009-11-05 03:19:00,0.898,0.89805,0.898,0.89805,81300000.0
2009-11-05 03:20:00,0.8981,0.8981,0.898,0.89805,319700000.0
2009-11-05 03:21:00,0.89805,0.8981,0.89795,0.898,450900001.0
2009-11-05 03:22:00,0.898,0.898,0.89795,0.898,205100001.0
2009-11-05 03:23:00,0.898,0.89805,0.8979,0.89805,623100001.0
2009-11-05 03:24:00,0.89805,0.8981,0.898,0.89805,396400000.0
2009-11-05 03:25:00,0.89805,0.89805,0.89795,0.89795,413100000.0
2009-11-05 03:26:00,0.89795,0.898,0.89795,0.898,145500001.0
2009-11-05 03:27:00,0.898,0.89805,0.898,0.898,324899999.0
2009-11-05 03:28:00,0.898,0.898,0.89785,0.898,383400002.0
2009-11-05 03:29:00,0.89795,0.8981,0.89795,0.898,705200001.0
2009-11-05 03:30:00,0.89805,0.89805,0.89795,0.89795,670999999.0
2009-11-05 03:31:00,0.89795,0.89795,0.89775,0.8978,583799999.0
2009-11-05 03:32:00,0.89785,0.89795,0.8978,0.8978,544600000.0
2009-11-05 03:33:00,0.8978,0.89785,0.8978,0.89785,200800001.0
2009-11-05 03:34:00,0.89785,0.8979,0.89785,0.89785,203100001.0
2009-11-05 03:35:00,0.89785,0.8979,0.89775,0.89785,809800000.0
2009-11-05 03:36:00,0.89785,0.8981,0.89785,0.8981,652600003.0
2009-11-05 03:37:00,0.8981,0.89825,0.898,0.89805,821900001.0
2009-11-05 03:38:00,0.898,0.89805,0.89765,0.89765,536500000.0
2009-11-05 03:39:00,0.89765,0.8982,0.8975,0.8981,467500000.0
2009-11-05 03:40:00,0.8981,0.89815,0.8981,0.8981,403400000.0
2009-11-05 03:41:00,0.8981,0.89865,0.8981,0.89855,1123600002.0
2009-11-05 03:42:00,0.89855,0.89855,0.8984,0.89855,807300000.0
2009-11-05 03:43:00,0.89855,0.89855,0.89845,0.89845,641800004.0
2009-11-05 03:44:00,0.8985,0.8985,0.89835,0.89845,552599999.0
2009-11-05 03:45:00,0.89845,0.8986,0.8984,0.8986,683300006.0
2009-11-05 03:46:00,0.8986,0.8986,0.89845,0.89845,588200004.0
2009-11-05 03:47:00,0.8985,0.8986,0.8985,0.8986,264600002.0
2009-11-05 03:48:00,0.8986,0.8986,0.8985,0.8985,548200002.0
2009-11-05 03:49:00,0.89845,0.89855,0.89845,0.89855,456699998.0
2009-11-05 03:50:00,0.89855,0.89855,0.8985,0.89855,97100000.0
2009-11-05 03:51:00,0.8985,0.89855,0.89845,0.89845,478599999.0
2009-11-05 03:52:00,0.8985,0.8985,0.8983,0.8983,579199998.0
2009-11-05 03:53:00,0.8983,0.8983,0.89825,0.89825,788399999.0
2009-11-05 03:54:00,0.89825,0.89825,0.89825,0.89825,406700000.0
2009-11-05 03:55:00,0.89825,0.8983,0.89805,0.8983,922999997.0
2009-11-05 03:56:00,0.8983,0.8983,0.8982,0.89825,499699999.0
2009-11-05 03:57:00,0.89825,0.89825,0.89825,0.89825,154200000.0
2009-11-05 03:58:00,0.89825,0.89835,0.8982,0.89835,617200000.0
2009-11-05 03:59:00,0.89835,0.89835,0.8983,0.8983,472300004.0
2009-11-05 04:00:00,0.8983,0.89845,0.8983,0.8984,504200001.0
2009-11-05 04:01:00,0.8984,0.89845,0.8984,0.89845,343499999.0
2009-11-05 04:02:00,0.8984,0.8985,0.8984,0.8985,276700002.0
2009-11-05 04:03:00,0.8985,0.8985,0.89845,0.89845,621100000.0
2009-11-05 04:04:00,0.89845,0.8985,0.89845,0.89845,221600001.0
2009-11-05 04:05:00,0.89845,0.89845,0.8984,0.8984,586300006.0
2009-11-05 04:06:00,0.8984,0.89855,0.89835,0.89855,306300001.0
2009-11-05 04:07:00,0.89855,0.89855,0.89845,0.8985,577799999.0
2009-11-05 04:08:00,0.8985,0.89855,0.89845,0.8985,587899999.0
2009-11-05 04:09:00,0.8985,0.89855,0.8985,0.8985,849699994.0
2009-11-05 04:10:00,0.8985,0.89855,0.8985,0.8985,514800000.0
2009-11-05 04:11:00,0.8985,0.89855,0.8985,0.8985,322299999.0
2009-11-05 04:12:00,0.8985,0.8985,0.8985,0.8985,397400000.0
2009-11-05 04:13:00,0.8985,0.8985,0.8985,0.8985,36000000.0
2009-11-05 04:14:00,0.89855,0.89855,0.89855,0.89855,384500000.0
2009-11-05 04:15:00,0.89855,0.89855,0.89845,0.89845,165799999.0
2009-11-05 04:16:00,0.89845,0.8985,0.89845,0.8985,283500000.0
2009-11-05 04:17:00,0.8985,0.89855,0.8985,0.89855,67000000.0
2009-11-05 04:18:00,0.89855,0.89855,0.8985,0.89855,626999998.0
2009-11-05 04:19:00,0.89855,0.89855,0.8984,0.8984,292400000.0
2009-11-05 04:20:00,0.89845,0.89855,0.8984,0.8985,648199998.0
2009-11-05 04:21:00,0.8985,0.8985,0.89845,0.89845,508900001.0
2009-11-05 04:22:00,0.89845,0.8985,0.89845,0.89845,506899997.0
2009-11-05 04:23:00,0.8985,0.8985,0.8985,0.8985,419800000.0
2009-11-05 04:24:00,0.89855,0.89855,0.89845,0.89845,536300003.0
2009-11-05 04:25:00,0.89845,0.8985,0.89845,0.8985,201300004.0
2009-11-05 04:26:00,0.8985,0.8985,0.89845,0.89845,325100002.0
2009-11-05 04:27:00,0.89845,0.89855,0.89845,0.89855,98100002.0
2009-11-05 04:28:00,0.89851,0.89851,0.89836,0.89843,143300000.0
2009-11-05 04:29:00,0.89855,0.8986,0.89855,0.89855,71700000.0
2009-11-05 04:30:00,0.89855,0.8986,0.89855,0.89855,102100000.0
2009-11-05 04:31:00,0.89855,0.89855,0.89835,0.89835,162500000.0
2009-11-05 04:32:00,0.89835,0.89845,0.89835,0.89845,126600000.0
2009-11-05 04:33:00,0.89845,0.8985,0.89835,0.8985,429800001.0
2009-11-05 04:34:00,0.8985,0.8986,0.8985,0.8985,358200001.0
2009-11-05 04:35:00,0.8985,0.89855,0.8985,0.8985,325019997.0
2009-11-05 04:36:00,0.8985,0.8986,0.8985,0.8985,208300000.0
2009-11-05 04:37:00,0.8985,0.89855,0.8985,0.89855,616100000.0
2009-11-05 04:38:00,0.89855,0.89855,0.89845,0.89845,293999999.0
2009-11-05 04:39:00,0.89845,0.8985,0.89845,0.89845,365700000.0
2009-11-05 04:40:00,0.89845,0.8985,0.89845,0.89845,210600000.0
2009-11-05 04:41:00,0.89845,0.89845,0.89845,0.89845,180000000.0
2009-11-05 04:42:00,0.89845,0.8985,0.89845,0.89845,51000000.0
2009-11-05 04:43:00,0.89845,0.89845,0.89845,0.89845,165600000.0
2009-11-05 04:44:00,0.89845,0.8985,0.89845,0.89845,195400000.0
2009-11-05 04:45:00,0.8984,0.89855,0.8984,0.8985,402500005.0
2009-11-05 04:46:00,0.89845,0.8985,0.89845,0.8985,267400000.0
2009-11-05 04:47:00,0.8985,0.8985,0.89845,0.8985,179700000.0
2009-11-05 04:48:00,0.8985,0.8985,0.89835,0.8984,132200000.0
2009-11-05 04:49:00,0.8984,0.8984,0.89835,0.89835,87200000.0
2009-11-05 04:50:00,0.89835,0.8984,0.89835,0.89835,269400000.0
2009-11-05 04:51:00,0.89835,0.89835,0.89835,0.89835,12000000.0
2009-11-05 04:52:00,0.89835,0.8984,0.89835,0.8984,280800000.0
2009-11-05 04:53:00,0.8984,0.8984,0.89835,0.8984,136600000.0
2009-11-05 04:54:00,0.8984,0.8984,0.89835,0.89835,493600001.0
2009-11-05 04:55:00,0.8984,0.89845,0.89835,0.89835,417299999.0
2009-11-05 04:56:00,0.89835,0.8984,0.89835,0.8984,116500000.0
2009-11-05 04:57:00,0.8984,0.8984,0.89835,0.89835,211600000.0
2009-11-05 04:58:00,0.89835,0.89835,0.8982,0.89825,448999999.0
2009-11-05 04:59:00,0.89825,0.89835,0.8982,0.8982,508200000.0
2009-11-05 05:00:00,0.89825,0.8983,0.89825,0.8983,182400002.0
2009-11-05 05:01:00,0.8983,0.8984,0.8983,0.89835,328599997.0
2009-11-05 05:02:00,0.89835,0.89835,0.89825,0.89825,202100001.0
2009-11-05 05:03:00,0.89825,0.8984,0.89825,0.89825,1266999999.0
2009-11-05 05:04:00,0.89825,0.89835,0.89825,0.89835,496500004.0
2009-11-05 05:05:00,0.89835,0.8984,0.89835,0.89835,312700001.0
2009-11-05 05:06:00,0.89835,0.89835,0.89825,0.8983,133500000.0
2009-11-05 05:07:00,0.89825,0.89825,0.8982,0.89825,492899997.0
2009-11-05 05:08:00,0.89825,0.89825,0.8982,0.89825,297300000.0
2009-11-05 05:09:00,0.89825,0.8983,0.89815,0.8982,657100002.0
2009-11-05 05:10:00,0.8982,0.89825,0.89815,0.89825,405900000.0
2009-11-05 05:11:00,0.89825,0.8984,0.89825,0.89835,737699997.0
2009-11-05 05:12:00,0.89835,0.89845,0.89835,0.8984,445400001.0
2009-11-05 05:13:00,0.8984,0.89845,0.8983,0.8983,422999999.0
2009-11-05 05:14:00,0.8983,0.89835,0.8983,0.8983,314400000.0
2009-11-05 05:15:00,0.8983,0.8985,0.8983,0.89835,735800001.0
2009-11-05 05:16:00,0.8984,0.8985,0.8984,0.89845,203000000.0
2009-11-05 05:17:00,0.8984,0.89845,0.8984,0.89845,254300000.0
2009-11-05 05:18:00,0.89845,0.89845,0.8984,0.89845,295500000.0
2009-11-05 05:19:00,0.8984,0.8984,0.89835,0.89835,513800000.0
2009-11-05 05:20:00,0.89835,0.89835,0.89835,0.89835,6300000.0
2009-11-05 05:21:00,0.89835,0.89835,0.89835,0.89835,60700000.0
2009-11-05 05:22:00,0.89835,0.89835,0.89835,0.89835,148400000.0
2009-11-05 05:23:00,0.89835,0.89845,0.89835,0.89845,129900000.0
2009-11-05 05:24:00,0.89845,0.8986,0.89845,0.89855,983599996.0
2009-11-05 05:25:00,0.89855,0.8986,0.89855,0.89855,739499996.0
2009-11-05 05:26:00,0.8986,0.8986,0.89855,0.89855,65200000.0
2009-11-05 05:27:00,0.89855,0.89855,0.8983,0.8983,446800000.0
2009-11-05 05:28:00,0.8983,0.89835,0.8983,0.89835,536800001.0
2009-11-05 05:29:00,0.89835,0.89835,0.89825,0.89825,476300003.0
2009-11-05 05:30:00,0.89825,0.8983,0.89825,0.8983,541900001.0
2009-11-05 05:31:00,0.8983,0.89835,0.8983,0.8983,225600000.0
2009-11-05 05:32:00,0.8983,0.8984,0.8983,0.8983,1298699995.0
2009-11-05 05:33:00,0.89835,0.89835,0.8982,0.8982,730300005.0
2009-11-05 05:34:00,0.8982,0.89825,0.89815,0.89825,500700000.0
2009-11-05 05:35:00,0.89825,0.8983,0.8982,0.89825,613600000.0
2009-11-05 05:36:00,0.89825,0.89825,0.89815,0.8982,826800000.0
2009-11-05 05:37:00,0.8982,0.8984,0.8982,0.8984,552800000.0
2009-11-05 05:38:00,0.8984,0.8984,0.89825,0.8983,399900000.0
2009-11-05 05:39:00,0.8983,0.8983,0.89825,0.8983,536699999.0
2009-11-05 05:40:00,0.8983,0.89845,0.89825,0.89825,759500000.0
2009-11-05 05:41:00,0.89825,0.8983,0.89815,0.8983,630700006.0
2009-11-05 05:42:00,0.8983,0.89865,0.8983,0.89855,846600001.0
2009-11-05 05:43:00,0.89855,0.89855,0.89825,0.89835,577800000.0
2009-11-05 05:44:00,0.89835,0.8984,0.8983,0.89835,518199999.0
2009-11-05 05:45:00,0.89835,0.8986,0.89835,0.8986,395000001.0
2009-11-05 05:46:00,0.8986,0.8986,0.89845,0.8985,405400000.0
2009-11-05 05:47:00,0.8985,0.8986,0.8985,0.8985,577699998.0
2009-11-05 05:48:00,0.8985,0.89855,0.89845,0.8985,736700005.0
2009-11-05 05:49:00,0.8985,0.8985,0.8983,0.89835,799800000.0
2009-11-05 05:50:00,0.89835,0.8985,0.89835,0.8985,771200000.0
2009-11-05 05:51:00,0.8985,0.89855,0.89845,0.8985,386100005.0
2009-11-05 05:52:00,0.8985,0.89855,0.89845,0.89845,884900005.0
2009-11-05 05:53:00,0.89845,0.8985,0.8984,0.89845,871700000.0
2009-11-05 05:54:00,0.89845,0.89845,0.8983,0.89845,913899998.0
2009-11-05 05:55:00,0.89845,0.89845,0.89845,0.89845,902700000.0
2009-11-05 05:56:00,0.89845,0.8985,0.89845,0.8985,727500000.0
2009-11-05 05:57:00,0.8985,0.8985,0.8985,0.8985,72300000.0
2009-11-05 05:58:00,0.8985,0.8985,0.8985,0.8985,45300000.0
2009-11-05 05:59:00,0.8985,0.8985,0.8985,0.8985,5000000.0
2009-11-05 06:00:00,0.8985,0.8985,0.8985,0.8985,13000000.0
2009-11-05 06:01:00,0.8985,0.89855,0.8985,0.89855,195900000.0
2009-11-05 06:02:00,0.89855,0.89855,0.8985,0.8985,526800000.0
2009-11-05 06:03:00,0.8985,0.89855,0.8985,0.89855,470300000.0
2009-11-05 06:04:00,0.89855,0.8986,0.8985,0.89855,755000000.0
2009-11-05 06:05:00,0.89855,0.89855,0.89845,0.8985,683400001.0
2009-11-05 06:06:00,0.8985,0.8986,0.8985,0.8985,497899998.0
2009-11-05 06:07:00,0.8985,0.89855,0.8985,0.8985,245900000.0
2009-11-05 06:08:00,0.8985,0.8985,0.89845,0.89845,419200000.0
2009-11-05 06:09:00,0.89845,0.89845,0.8983,0.8983,231000000.0
2009-11-05 06:10:00,0.8983,0.8983,0.89825,0.8983,429300001.0
2009-11-05 06:11:00,0.8983,0.89835,0.89815,0.8983,468500000.0
2009-11-05 06:12:00,0.8983,0.89855,0.8983,0.89855,529800002.0
2009-11-05 06:13:00,0.89855,0.8986,0.89855,0.8986,690300001.0
2009-11-05 06:14:00,0.8986,0.8986,0.89855,0.8986,441200001.0
2009-11-05 06:15:00,0.8986,0.8987,0.8986,0.8987,606800000.0
2009-11-05 06:16:00,0.8987,0.8987,0.89865,0.89865,161400000.0
2009-11-05 06:17:00,0.89865,0.89875,0.89865,0.89865,201900000.0
2009-11-05 06:18:00,0.89865,0.89875,0.89865,0.89865,427200001.0
2009-11-05 06:19:00,0.89865,0.8987,0.89865,0.89865,459200004.0
2009-11-05 06:20:00,0.8987,0.8987,0.8987,0.8987,8000000.0
2009-11-05 06:21:00,0.8987,0.8987,0.89865,0.8987,146000001.0
2009-11-05 06:22:00,0.8987,0.89875,0.8987,0.8987,311000000.0
2009-11-05 06:23:00,0.8987,0.8987,0.89865,0.8987,346199998.0
2009-11-05 06:24:00,0.8987,0.8987,0.8987,0.8987,236800000.0
2009-11-05 06:25:00,0.8987,0.89895,0.8987,0.8987,473900000.0
2009-11-05 06:26:00,0.89875,0.89875,0.8987,0.89875,122600000.0
2009-11-05 06:27:00,0.89875,0.8988,0.89875,0.8988,113200000.0
2009-11-05 06:28:00,0.8988,0.89895,0.8988,0.89895,352000000.0
2009-11-05 06:29:00,0.89895,0.89895,0.8989,0.89895,467500000.0
2009-11-05 06:30:00,0.89895,0.899,0.8989,0.89895,706300000.0
2009-11-05 06:31:00,0.89895,0.899,0.89895,0.89895,887000000.0
2009-11-05 06:32:00,0.89895,0.899,0.8987,0.8987,589400000.0
2009-11-05 06:33:00,0.8987,0.8987,0.8987,0.8987,39900000.0
2009-11-05 06:34:00,0.8987,0.8987,0.8987,0.8987,87300000.0
2009-11-05 06:35:00,0.8987,0.89875,0.8987,0.89875,168500000.0
2009-11-05 06:36:00,0.89875,0.8988,0.89875,0.89875,513999991.0
2009-11-05 06:37:00,0.89875,0.89875,0.89875,0.89875,89700000.0
2009-11-05 06:38:00,0.89875,0.89875,0.89865,0.89865,200000000.0
2009-11-05 06:39:00,0.89865,0.89865,0.89865,0.89865,110300000.0
2009-11-05 06:40:00,0.89865,0.8987,0.89865,0.8987,232900001.0
2009-11-05 06:41:00,0.8987,0.8987,0.8987,0.8987,346200000.0
2009-11-05 06:42:00,0.8987,0.8987,0.8987,0.8987,61700000.0
2009-11-05 06:43:00,0.8987,0.8988,0.8987,0.89875,321100000.0
2009-11-05 06:44:00,0.89875,0.89875,0.89875,0.89875,33300000.0
2009-11-05 06:45:00,0.89875,0.8988,0.89875,0.89875,295400000.0
2009-11-05 06:46:00,0.89875,0.8988,0.8986,0.8987,370300000.0
2009-11-05 06:47:00,0.8987,0.8987,0.8986,0.8986,460800000.0
2009-11-05 06:48:00,0.8986,0.8986,0.89855,0.89855,108200000.0
2009-11-05 06:49:00,0.8986,0.8986,0.8985,0.8985,155700000.0
2009-11-05 06:50:00,0.8985,0.89855,0.8984,0.8984,201200000.0
2009-11-05 06:51:00,0.8984,0.8984,0.8984,0.8984,115800000.0
2009-11-05 06:52:00,0.8984,0.8984,0.89825,0.89825,319900001.0
2009-11-05 06:53:00,0.89825,0.8984,0.89825,0.89825,577599996.0
2009-11-05 06:54:00,0.89825,0.89845,0.8982,0.89845,410900000.0
2009-11-05 06:55:00,0.89845,0.89845,0.89845,0.89845,118800002.0
2009-11-05 06:56:00,0.8985,0.8985,0.8984,0.89845,240799999.0
2009-11-05 06:57:00,0.8984,0.89845,0.8984,0.8984,50700000.0
2009-11-05 06:58:00,0.89845,0.89845,0.89845,0.89845,121500000.0
2009-11-05 06:59:00,0.8985,0.8986,0.8984,0.89855,717900001.0
2009-11-05 07:00:00,0.8986,0.8986,0.89855,0.89855,334000000.0
2009-11-05 07:01:00,0.89855,0.89855,0.8984,0.8984,405200000.0
2009-11-05 07:02:00,0.8984,0.89845,0.8983,0.89835,698800001.0
2009-11-05 07:03:00,0.89835,0.89845,0.8983,0.89835,342900000.0
2009-11-05 07:04:00,0.89835,0.89835,0.89825,0.89825,194300000.0
2009-11-05 07:05:00,0.89825,0.8983,0.89805,0.89805,496799999.0
2009-11-05 07:06:00,0.89805,0.8982,0.898,0.898,528599999.0
2009-11-05 07:07:00,0.89805,0.89805,0.8979,0.8979,52900000.0
2009-11-05 07:08:00,0.8979,0.89795,0.89785,0.8979,314900000.0
2009-11-05 07:09:00,0.8979,0.8979,0.89785,0.8979,288500000.0
2009-11-05 07:10:00,0.8979,0.898,0.89785,0.898,135100001.0
2009-11-05 07:11:00,0.898,0.8981,0.8979,0.8979,705499999.0
2009-11-05 07:12:00,0.8979,0.89795,0.8979,0.89795,627200000.0
2009-11-05 07:13:00,0.89795,0.8982,0.89795,0.8982,162599999.0
2009-11-05 07:14:00,0.8982,0.8982,0.89815,0.89815,58700000.0
2009-11-05 07:15:00,0.89815,0.8982,0.89805,0.8982,173599999.0
2009-11-05 07:16:00,0.89815,0.89825,0.89815,0.89825,88100000.0
2009-11-05 07:17:00,0.89825,0.8983,0.89825,0.8983,147900000.0
2009-11-05 07:18:00,0.8983,0.8983,0.8983,0.8983,16800000.0
2009-11-05 07:19:00,0.8983,0.8983,0.8983,0.8983,24000000.0
2009-11-05 07:20:00,0.8983,0.8983,0.89825,0.89825,45500000.0
2009-11-05 07:21:00,0.89825,0.89825,0.89825,0.89825,117500000.0
2009-11-05 07:22:00,0.89825,0.89825,0.89825,0.89825,12000000.0
2009-11-05 07:23:00,0.89825,0.89825,0.89825,0.89825,19400000.0
2009-11-05 07:24:00,0.89825,0.89845,0.89825,0.89845,463399998.0
2009-11-05 07:25:00,0.89845,0.89845,0.89825,0.8983,692300006.0
2009-11-05 07:26:00,0.8983,0.89835,0.89825,0.8983,240600002.0
2009-11-05 07:27:00,0.8983,0.8984,0.8983,0.8983,788399996.0
2009-11-05 07:28:00,0.8983,0.89835,0.89825,0.89825,464500004.0
2009-11-05 07:29:00,0.89825,0.89825,0.89815,0.89815,409200001.0
2009-11-05 07:30:00,0.89815,0.8982,0.8981,0.8981,564499997.0
2009-11-05 07:31:00,0.8981,0.8981,0.89805,0.8981,440100002.0
2009-11-05 07:32:00,0.8981,0.8981,0.8981,0.8981,223000001.0
2009-11-05 07:33:00,0.8981,0.8981,0.8981,0.8981,354400000.0
2009-11-05 07:34:00,0.8981,0.8981,0.8981,0.8981,339900000.0
2009-11-05 07:35:00,0.8981,0.8982,0.8981,0.8982,349599998.0
2009-11-05 07:36:00,0.8982,0.8982,0.8981,0.89815,481600003.0
2009-11-05 07:37:00,0.89815,0.89815,0.89805,0.8981,206699999.0
2009-11-05 07:38:00,0.8981,0.89815,0.89805,0.89815,60000000.0
2009-11-05 07:39:00,0.8981,0.89845,0.8981,0.8984,202100000.0
2009-11-05 07:40:00,0.8984,0.8984,0.8984,0.8984,199399999.0
2009-11-05 07:41:00,0.89845,0.89865,0.89845,0.89855,435599997.0
2009-11-05 07:42:00,0.89855,0.89875,0.89855,0.89865,566999998.0
2009-11-05 07:43:00,0.8986,0.89865,0.89855,0.89855,346600002.0
2009-11-05 07:44:00,0.89855,0.89865,0.89855,0.8986,612100000.0
2009-11-05 07:45:00,0.8986,0.8987,0.8986,0.8987,366300000.0
2009-11-05 07:46:00,0.8987,0.89905,0.8987,0.899,826500003.0
2009-11-05 07:47:00,0.899,0.89905,0.89875,0.89895,883000001.0
2009-11-05 07:48:00,0.89895,0.899,0.89895,0.899,253400000.0
2009-11-05 07:49:00,0.899,0.899,0.8989,0.8989,360900001.0
2009-11-05 07:50:00,0.8989,0.899,0.8989,0.899,444599999.0
2009-11-05 07:51:00,0.89895,0.89905,0.8989,0.8989,694199999.0
2009-11-05 07:52:00,0.8989,0.89895,0.89875,0.8988,773399998.0
2009-11-05 07:53:00,0.8988,0.8989,0.8988,0.89885,386199999.0
2009-11-05 07:54:00,0.89885,0.89895,0.89885,0.8989,303200000.0
2009-11-05 07:55:00,0.8989,0.8989,0.89875,0.89875,211400002.0
2009-11-05 07:56:00,0.8988,0.8989,0.8988,0.89885,604399996.0
2009-11-05 07:57:00,0.89885,0.89885,0.8988,0.8988,386299999.0
2009-11-05 07:58:00,0.8988,0.89885,0.8988,0.89885,53599998.0
2009-11-05 07:59:00,0.8988,0.89885,0.8988,0.89885,759299997.0
2009-11-05 08:00:00,0.89885,0.89895,0.89885,0.89895,408400000.0
2009-11-05 08:01:00,0.89895,0.89895,0.8988,0.8988,532599996.0
2009-11-05 08:02:00,0.8988,0.8989,0.8988,0.89885,281199999.0
2009-11-05 08:03:00,0.89885,0.89885,0.89875,0.89875,111100000.0
2009-11-05 08:04:00,0.89875,0.89875,0.8987,0.8987,129500000.0
2009-11-05 08:05:00,0.89865,0.89865,0.89865,0.89865,383700000.0
2009-11-05 08:06:00,0.89865,0.8987,0.8986,0.89865,101400000.0
2009-11-05 08:07:00,0.89865,0.89865,0.89855,0.89865,66900001.0
2009-11-05 08:08:00,0.89865,0.89865,0.89855,0.89855,237000000.0
2009-11-05 08:09:00,0.89855,0.8987,0.8985,0.8987,202000000.0
2009-11-05 08:10:00,0.8987,0.89875,0.8987,0.89875,172400000.0
2009-11-05 08:11:00,0.89875,0.8988,0.89875,0.8988,308600000.0
2009-11-05 08:12:00,0.8988,0.8988,0.89875,0.89875,147200000.0
2009-11-05 08:13:00,0.89875,0.8988,0.89875,0.8988,66400000.0
2009-11-05 08:14:00,0.8988,0.8988,0.8987,0.8988,106600000.0
2009-11-05 08:15:00,0.8988,0.8988,0.8987,0.89875,44800000.0
2009-11-05 08:16:00,0.89875,0.8989,0.89875,0.8989,63300000.0
2009-11-05 08:17:00,0.8988,0.8988,0.8988,0.8988,69100000.0
2009-11-05 08:18:00,0.8988,0.89885,0.8988,0.8988,207999997.0
2009-11-05 08:19:00,0.89885,0.8989,0.89885,0.89885,12800000.0
2009-11-05 08:20:00,0.89885,0.8989,0.8988,0.89885,280200000.0
2009-11-05 08:21:00,0.89885,0.89895,0.89885,0.89895,256500000.0
2009-11-05 08:22:00,0.8989,0.899,0.8989,0.89895,243900000.0
2009-11-05 08:23:00,0.89895,0.89895,0.89885,0.89885,80600000.0
2009-11-05 08:24:00,0.89885,0.89885,0.89885,0.89885,169400000.0
2009-11-05 08:25:00,0.89885,0.8989,0.89885,0.8989,139000000.0
2009-11-05 08:26:00,0.8989,0.8989,0.8987,0.89875,214800001.0
2009-11-05 08:27:00,0.89875,0.8988,0.89865,0.89875,477300000.0
2009-11-05 08:28:00,0.89875,0.89875,0.89865,0.89875,205700000.0
2009-11-05 08:29:00,0.8988,0.8988,0.89875,0.89875,374900001.0
2009-11-05 08:30:00,0.89875,0.8988,0.89875,0.8988,297699999.0
2009-11-05 08:31:00,0.8988,0.8988,0.89855,0.8986,657200004.0
2009-11-05 08:32:00,0.8986,0.8987,0.8986,0.8987,194400000.0
2009-11-05 08:33:00,0.8987,0.89875,0.89855,0.89875,864700001.0
2009-11-05 08:34:00,0.89875,0.8989,0.8986,0.8988,968099998.0
2009-11-05 08:35:00,0.8988,0.89925,0.8988,0.89925,436499999.0
2009-11-05 08:36:00,0.8992,0.8992,0.89915,0.8992,471099999.0
2009-11-05 08:37:00,0.8992,0.8993,0.89915,0.89925,128900000.0
2009-11-05 08:38:00,0.89925,0.89925,0.89905,0.89905,310800000.0
2009-11-05 08:39:00,0.89905,0.89905,0.89885,0.89885,180900000.0
2009-11-05 08:40:00,0.89885,0.89885,0.89875,0.89875,455399997.0
2009-11-05 08:41:00,0.8988,0.8988,0.89875,0.89875,227099999.0
2009-11-05 08:42:00,0.89875,0.89875,0.89875,0.89875,271000000.0
2009-11-05 08:43:00,0.89875,0.89885,0.89875,0.89875,253200000.0
2009-11-05 08:44:00,0.8988,0.8988,0.89875,0.89875,406699999.0
2009-11-05 08:45:00,0.89875,0.89905,0.89865,0.89905,347600000.0
2009-11-05 08:46:00,0.89905,0.89955,0.89905,0.89935,860799999.0
2009-11-05 08:47:00,0.89935,0.89965,0.8993,0.89965,659600001.0
2009-11-05 08:48:00,0.89965,0.8997,0.89945,0.89945,925100000.0
2009-11-05 08:49:00,0.8995,0.89975,0.89945,0.89975,746300000.0
2009-11-05 08:50:00,0.89975,0.89975,0.89965,0.89965,543600000.0
2009-11-05 08:51:00,0.89965,0.8997,0.89935,0.89955,1198899994.0
2009-11-05 08:52:00,0.8996,0.89985,0.8996,0.8997,835899997.0
2009-11-05 08:53:00,0.8997,0.8997,0.8992,0.8993,1058800000.0
2009-11-05 08:54:00,0.89935,0.89935,0.899,0.89905,1196200000.0
2009-11-05 08:55:00,0.89905,0.8991,0.89895,0.89905,555300000.0
2009-11-05 08:56:00,0.89905,0.89905,0.899,0.89905,375900000.0
2009-11-05 08:57:00,0.89905,0.8991,0.899,0.89905,368400000.0
2009-11-05 08:58:00,0.89905,0.89905,0.8989,0.89895,792800001.0
2009-11-05 08:59:00,0.89895,0.8993,0.89895,0.8992,282700000.0
2009-11-05 09:00:00,0.8992,0.89975,0.89915,0.8997,665099999.0
2009-11-05 09:01:00,0.8997,0.8998,0.8995,0.8998,563000001.0
2009-11-05 09:02:00,0.8998,0.8998,0.89965,0.8997,434500001.0
2009-11-05 09:03:00,0.8997,0.89975,0.89955,0.89955,480000000.0
2009-11-05 09:04:00,0.89955,0.89965,0.89945,0.89945,279700000.0
2009-11-05 09:05:00,0.8994,0.89965,0.8993,0.89945,608999998.0
2009-11-05 09:06:00,0.89945,0.8996,0.89945,0.8995,696099997.0
2009-11-05 09:07:00,0.8995,0.89955,0.8993,0.89935,647999999.0
2009-11-05 09:08:00,0.8994,0.8997,0.8994,0.89945,562199998.0
2009-11-05 09:09:00,0.89945,0.8997,0.89945,0.89965,470600000.0
2009-11-05 09:10:00,0.89965,0.89965,0.89935,0.8995,601500000.0
2009-11-05 09:11:00,0.8995,0.8998,0.8995,0.89975,475200000.0
2009-11-05 09:12:00,0.89975,0.8998,0.8997,0.89975,629399999.0
2009-11-05 09:13:00,0.89975,0.89985,0.89975,0.8998,264499999.0
2009-11-05 09:14:00,0.8998,0.8998,0.89965,0.89975,273000000.0
2009-11-05 09:15:00,0.89975,0.89975,0.8996,0.8997,475800000.0
2009-11-05 09:16:00,0.8997,0.89985,0.8994,0.89965,717699998.0
2009-11-05 09:17:00,0.89965,0.89965,0.8995,0.89965,719699997.0
2009-11-05 09:18:00,0.89965,0.89965,0.89945,0.89955,925499999.0
2009-11-05 09:19:00,0.89955,0.8996,0.8995,0.8995,431100002.0
2009-11-05 09:20:00,0.8995,0.89955,0.8993,0.89935,270200001.0
2009-11-05 09:21:00,0.89935,0.89945,0.89895,0.899,665000001.0
2009-11-05 09:22:00,0.899,0.8994,0.899,0.8994,762300004.0
2009-11-05 09:23:00,0.8994,0.89955,0.8993,0.8994,814800001.0
2009-11-05 09:24:00,0.8994,0.8994,0.89905,0.89925,977600003.0
2009-11-05 09:25:00,0.89925,0.8993,0.8991,0.8991,513700000.0
2009-11-05 09:26:00,0.8991,0.8991,0.8988,0.89885,471000000.0
2009-11-05 09:27:00,0.89885,0.89905,0.89885,0.899,313900000.0
2009-11-05 09:28:00,0.899,0.8991,0.89885,0.89885,556700001.0
2009-11-05 09:29:00,0.8988,0.899,0.8988,0.89885,812000000.0
2009-11-05 09:30:00,0.89885,0.89925,0.89885,0.8992,600900000.0
2009-11-05 09:31:00,0.8992,0.89935,0.89915,0.89915,627400000.0
2009-11-05 09:32:00,0.89915,0.89925,0.89915,0.89915,481800000.0
2009-11-05 09:33:00,0.8991,0.8991,0.89895,0.8991,875000002.0
2009-11-05 09:34:00,0.8991,0.89925,0.8991,0.8992,564000000.0
2009-11-05 09:35:00,0.8992,0.8993,0.89915,0.89915,526600003.0
2009-11-05 09:36:00,0.89915,0.89955,0.89915,0.89955,840399998.0
2009-11-05 09:37:00,0.89955,0.89955,0.8992,0.89925,757099999.0
2009-11-05 09:38:00,0.89925,0.89955,0.89925,0.89955,437899999.0
2009-11-05 09:39:00,0.89955,0.8996,0.8995,0.8996,333800000.0
2009-11-05 09:40:00,0.8996,0.8996,0.8991,0.8992,593299998.0
2009-11-05 09:41:00,0.8992,0.8994,0.8992,0.89935,640300000.0
2009-11-05 09:42:00,0.89935,0.8994,0.8993,0.8993,178600000.0
2009-11-05 09:43:00,0.8993,0.8993,0.89915,0.89915,660399999.0
2009-11-05 09:44:00,0.89925,0.8994,0.8992,0.89925,489599999.0
2009-11-05 09:45:00,0.89925,0.89925,0.89915,0.89925,494400000.0
2009-11-05 09:46:00,0.89925,0.8993,0.8992,0.89925,689099999.0
2009-11-05 09:47:00,0.89925,0.8994,0.8992,0.8992,348600000.0
2009-11-05 09:48:00,0.8992,0.8993,0.8992,0.8992,450900001.0
2009-11-05 09:49:00,0.89925,0.8994,0.8992,0.89935,291900000.0
2009-11-05 09:50:00,0.89935,0.89965,0.89935,0.89965,352300000.0
2009-11-05 09:51:00,0.89965,0.89975,0.89965,0.8997,141800000.0
2009-11-05 09:52:00,0.8997,0.89975,0.8994,0.8994,455200000.0
2009-11-05 09:53:00,0.8994,0.89965,0.89935,0.89935,678100001.0
2009-11-05 09:54:00,0.8994,0.89945,0.89935,0.8994,369000000.0
2009-11-05 09:55:00,0.8994,0.8995,0.8993,0.89935,666699995.0
2009-11-05 09:56:00,0.89935,0.89945,0.89925,0.89925,621499998.0
2009-11-05 09:57:00,0.89925,0.8993,0.89895,0.89895,966999999.0
2009-11-05 09:58:00,0.89895,0.899,0.89885,0.89895,500300000.0
2009-11-05 09:59:00,0.89895,0.89895,0.8985,0.89865,983999999.0
2009-11-05 10:00:00,0.89865,0.8988,0.89865,0.89875,590700008.0
2009-11-05 10:01:00,0.89875,0.89875,0.8985,0.8985,522100000.0
2009-11-05 10:02:00,0.8985,0.89855,0.898,0.8982,587200000.0
2009-11-05 10:03:00,0.8982,0.8986,0.8982,0.89845,592700000.0
2009-11-05 10:04:00,0.89845,0.8985,0.89835,0.89835,472400001.0
2009-11-05 10:05:00,0.89835,0.89835,0.89805,0.8983,715900002.0
2009-11-05 10:06:00,0.8983,0.89855,0.89825,0.8985,785399998.0
2009-11-05 10:07:00,0.8985,0.8987,0.89845,0.89865,897199999.0
2009-11-05 10:08:00,0.89865,0.8987,0.89865,0.89865,357100000.0
2009-11-05 10:09:00,0.89865,0.89865,0.898,0.898,684200000.0
2009-11-05 10:10:00,0.898,0.8981,0.89785,0.898,695200001.0
2009-11-05 10:11:00,0.898,0.8983,0.89795,0.89825,644300000.0
2009-11-05 10:12:00,0.8983,0.89845,0.8981,0.8982,365699999.0
2009-11-05 10:13:00,0.8982,0.89855,0.89795,0.89795,616999998.0
2009-11-05 10:14:00,0.89795,0.89805,0.89755,0.8976,523900000.0
2009-11-05 10:15:00,0.8976,0.89795,0.8976,0.89785,553499999.0
2009-11-05 10:16:00,0.89785,0.89785,0.89765,0.8978,413000002.0
2009-11-05 10:17:00,0.8978,0.89795,0.89775,0.89785,564100001.0
2009-11-05 10:18:00,0.89785,0.89795,0.89775,0.8979,585599999.0
2009-11-05 10:19:00,0.89775,0.89785,0.89765,0.8978,384200000.0
2009-11-05 10:20:00,0.8978,0.8979,0.89745,0.8977,765700000.0
2009-11-05 10:21:00,0.8977,0.89775,0.89765,0.89775,433999999.0
2009-11-05 10:22:00,0.89775,0.8981,0.89775,0.89795,588400000.0
2009-11-05 10:23:00,0.89795,0.8982,0.89795,0.8981,435000001.0
2009-11-05 10:24:00,0.8981,0.89815,0.898,0.898,538199999.0
2009-11-05 10:25:00,0.898,0.898,0.8978,0.8979,432999999.0
2009-11-05 10:26:00,0.8979,0.89825,0.8979,0.89825,657200001.0
2009-11-05 10:27:00,0.8983,0.8983,0.89815,0.89815,521400002.0
2009-11-05 10:28:00,0.89815,0.89815,0.8979,0.89795,419699999.0
2009-11-05 10:29:00,0.89795,0.89795,0.8978,0.8978,266300000.0
2009-11-05 10:30:00,0.89785,0.89815,0.89785,0.89785,591700003.0
2009-11-05 10:31:00,0.89785,0.89805,0.89785,0.898,285700000.0
2009-11-05 10:32:00,0.898,0.89815,0.89795,0.89805,322800000.0
2009-11-05 10:33:00,0.89805,0.8981,0.89795,0.898,538399999.0
2009-11-05 10:34:00,0.89795,0.8981,0.89795,0.89805,553700002.0
2009-11-05 10:35:00,0.89805,0.8981,0.8978,0.8979,460800000.0
2009-11-05 10:36:00,0.8979,0.89795,0.8979,0.8979,202399999.0
2009-11-05 10:37:00,0.8979,0.8979,0.8976,0.89775,505600002.0
2009-11-05 10:38:00,0.89775,0.89835,0.89775,0.8983,742299999.0
2009-11-05 10:39:00,0.89825,0.8983,0.898,0.89815,684300002.0
2009-11-05 10:40:00,0.89815,0.89835,0.89805,0.89835,458000000.0
2009-11-05 10:41:00,0.89835,0.89845,0.8982,0.8982,344700000.0
2009-11-05 10:42:00,0.89825,0.8983,0.8981,0.8981,725499999.0
2009-11-05 10:43:00,0.8981,0.8981,0.898,0.898,500400000.0
2009-11-05 10:44:00,0.898,0.89805,0.89795,0.898,344800001.0
2009-11-05 10:45:00,0.898,0.8981,0.89795,0.89795,225200000.0
2009-11-05 10:46:00,0.8979,0.89795,0.8978,0.89785,585299998.0
2009-11-05 10:47:00,0.89785,0.89785,0.89775,0.89785,372500001.0
2009-11-05 10:48:00,0.8978,0.89785,0.8976,0.8976,667600001.0
2009-11-05 10:49:00,0.8976,0.8976,0.89745,0.8975,478600000.0
2009-11-05 10:50:00,0.8975,0.89755,0.8975,0.8975,540500000.0
2009-11-05 10:51:00,0.8975,0.89755,0.89735,0.89745,667300000.0
2009-11-05 10:52:00,0.89745,0.8975,0.8973,0.8975,803499997.0
2009-11-05 10:53:00,0.8975,0.8975,0.89735,0.89735,453300000.0
2009-11-05 10:54:00,0.89735,0.8974,0.89715,0.8972,671099999.0
2009-11-05 10:55:00,0.8972,0.89735,0.8971,0.89735,427799999.0
2009-11-05 10:56:00,0.89735,0.8974,0.89725,0.89725,232800001.0
2009-11-05 10:57:00,0.8972,0.89735,0.8972,0.89725,186400000.0
2009-11-05 10:58:00,0.89725,0.8974,0.89725,0.8974,227900001.0
2009-11-05 10:59:00,0.8974,0.89755,0.89735,0.8975,367700001.0
2009-11-05 11:00:00,0.8975,0.89765,0.8974,0.8975,281500000.0
2009-11-05 11:01:00,0.8975,0.89775,0.89745,0.89775,532500001.0
2009-11-05 11:02:00,0.89775,0.8978,0.8977,0.89775,269000000.0
2009-11-05 11:03:00,0.89775,0.89775,0.8975,0.89755,580400004.0
2009-11-05 11:04:00,0.89755,0.8976,0.8974,0.89755,306500000.0
2009-11-05 11:05:00,0.89755,0.8976,0.8974,0.8974,334700000.0
2009-11-05 11:06:00,0.89735,0.8978,0.89735,0.89775,565100000.0
2009-11-05 11:07:00,0.89775,0.8978,0.8977,0.89775,84800000.0
2009-11-05 11:08:00,0.89775,0.89785,0.89765,0.89765,250100000.0
2009-11-05 11:09:00,0.89765,0.89765,0.8975,0.8976,357400001.0
2009-11-05 11:10:00,0.89755,0.8976,0.8974,0.89755,460500000.0
2009-11-05 11:11:00,0.89755,0.89785,0.8975,0.8978,502399999.0
2009-11-05 11:12:00,0.89775,0.8978,0.89775,0.8978,390500000.0
2009-11-05 11:13:00,0.8978,0.898,0.8978,0.89795,892300000.0
2009-11-05 11:14:00,0.89795,0.898,0.89755,0.89765,696500000.0
2009-11-05 11:15:00,0.89765,0.89765,0.8973,0.89735,780400001.0
2009-11-05 11:16:00,0.89735,0.8974,0.8972,0.8972,562999999.0
2009-11-05 11:17:00,0.8972,0.89725,0.8971,0.8972,559000000.0
2009-11-05 11:18:00,0.89715,0.8973,0.89715,0.8972,373400000.0
2009-11-05 11:19:00,0.8972,0.8973,0.8971,0.8971,730500003.0
2009-11-05 11:20:00,0.8971,0.8973,0.89705,0.89725,637899998.0
2009-11-05 11:21:00,0.89725,0.8974,0.8972,0.89735,580799997.0
2009-11-05 11:22:00,0.89735,0.89755,0.8973,0.89745,709200001.0
2009-11-05 11:23:00,0.89745,0.89745,0.89735,0.89745,309600000.0
2009-11-05 11:24:00,0.89745,0.89765,0.8974,0.89745,742900002.0
2009-11-05 11:25:00,0.8975,0.89775,0.8974,0.89775,720400002.0
2009-11-05 11:26:00,0.8978,0.8978,0.8973,0.8973,871299997.0
2009-11-05 11:27:00,0.8973,0.8973,0.89685,0.89695,685200001.0
2009-11-05 11:28:00,0.89695,0.89705,0.8969,0.897,651600003.0
2009-11-05 11:29:00,0.897,0.897,0.8965,0.8965,545700000.0
2009-11-05 11:30:00,0.8965,0.8982,0.89605,0.8977,626800000.0
2009-11-05 11:31:00,0.8977,0.89835,0.89765,0.8979,1043100000.0
2009-11-05 11:32:00,0.8979,0.89825,0.89775,0.8981,893299998.0
2009-11-05 11:33:00,0.8981,0.89815,0.89785,0.89785,708000001.0
2009-11-05 11:34:00,0.89785,0.89805,0.8976,0.898,979199998.0
2009-11-05 11:35:00,0.898,0.8987,0.898,0.8984,1080800001.0
2009-11-05 11:36:00,0.8984,0.8987,0.89835,0.89855,1341099997.0
2009-11-05 11:37:00,0.89855,0.8988,0.89855,0.8988,750599995.0
2009-11-05 11:38:00,0.8988,0.8989,0.8985,0.8985,602500002.0
2009-11-05 11:39:00,0.8985,0.89855,0.8983,0.89845,812700001.0
2009-11-05 11:40:00,0.8985,0.89855,0.8981,0.8982,649800001.0
2009-11-05 11:41:00,0.8982,0.89835,0.8982,0.89825,953699997.0
2009-11-05 11:42:00,0.89825,0.89825,0.89775,0.89785,917500002.0
2009-11-05 11:43:00,0.89785,0.8979,0.8974,0.89745,443600000.0
2009-11-05 11:44:00,0.89745,0.89755,0.8973,0.89755,903499999.0
2009-11-05 11:45:00,0.89755,0.8977,0.8963,0.8963,728000003.0
2009-11-05 11:46:00,0.8964,0.89685,0.8964,0.8968,839299999.0
2009-11-05 11:47:00,0.8968,0.89705,0.8968,0.89695,500100001.0
2009-11-05 11:48:00,0.89695,0.897,0.89675,0.89695,747300002.0
2009-11-05 11:49:00,0.8969,0.89695,0.8968,0.8969,507500001.0
2009-11-05 11:50:00,0.89695,0.8971,0.8969,0.89695,612400000.0
2009-11-05 11:51:00,0.897,0.8971,0.89685,0.897,552300001.0
2009-11-05 11:52:00,0.897,0.8971,0.897,0.89705,373100000.0
2009-11-05 11:53:00,0.89705,0.8971,0.89705,0.89705,221900000.0
2009-11-05 11:54:00,0.89705,0.89715,0.8968,0.89685,642399999.0
2009-11-05 11:55:00,0.89685,0.89685,0.89655,0.89675,818100000.0
2009-11-05 11:56:00,0.89675,0.8968,0.8966,0.8966,479800000.0
2009-11-05 11:57:00,0.89655,0.89675,0.89655,0.89675,485900000.0
2009-11-05 11:58:00,0.8968,0.89715,0.89675,0.89705,458999998.0
2009-11-05 11:59:00,0.89705,0.8974,0.89705,0.89715,629600005.0
2009-11-05 12:00:00,0.89715,0.8975,0.897,0.8974,699399999.0
2009-11-05 12:01:00,0.89735,0.8975,0.89725,0.89745,437499999.0
2009-11-05 12:02:00,0.89745,0.89745,0.89725,0.89735,634800002.0
2009-11-05 12:03:00,0.89735,0.89735,0.89725,0.89725,852800001.0
2009-11-05 12:04:00,0.89725,0.89725,0.89705,0.89725,748200001.0
2009-11-05 12:05:00,0.89725,0.8973,0.89725,0.89725,296600000.0
2009-11-05 12:06:00,0.89725,0.89725,0.89705,0.8971,271000000.0
2009-11-05 12:07:00,0.8971,0.8971,0.89695,0.89705,486199999.0
2009-11-05 12:08:00,0.897,0.8971,0.897,0.8971,482700000.0
2009-11-05 12:09:00,0.8971,0.8972,0.8971,0.89715,216100000.0
2009-11-05 12:10:00,0.89715,0.89725,0.89715,0.89725,243000000.0
2009-11-05 12:11:00,0.89725,0.89745,0.8972,0.8973,483000000.0
2009-11-05 12:12:00,0.8973,0.8974,0.8973,0.8974,345100000.0
2009-11-05 12:13:00,0.8974,0.8975,0.89725,0.89745,694000001.0
2009-11-05 12:14:00,0.89745,0.8978,0.89745,0.89775,300600000.0
2009-11-05 12:15:00,0.89775,0.8978,0.8976,0.8978,647600001.0
2009-11-05 12:16:00,0.8978,0.8978,0.8977,0.8978,376699998.0
2009-11-05 12:17:00,0.8978,0.8978,0.89755,0.89755,749900000.0
2009-11-05 12:18:00,0.89755,0.8976,0.8975,0.8976,497800000.0
2009-11-05 12:19:00,0.8976,0.8976,0.8975,0.89755,244900000.0
2009-11-05 12:20:00,0.89755,0.8976,0.8975,0.8976,288500001.0
2009-11-05 12:21:00,0.8976,0.8976,0.8974,0.8974,435400003.0
2009-11-05 12:22:00,0.8974,0.89745,0.8973,0.8973,478700001.0
2009-11-05 12:23:00,0.8973,0.8974,0.8972,0.89725,551499999.0
2009-11-05 12:24:00,0.89725,0.89745,0.89725,0.8974,678900000.0
2009-11-05 12:25:00,0.8974,0.89755,0.8974,0.89755,381800001.0
2009-11-05 12:26:00,0.89755,0.89765,0.8975,0.8976,337300000.0
2009-11-05 12:27:00,0.8976,0.89775,0.8976,0.8976,473600000.0
2009-11-05 12:28:00,0.8976,0.89825,0.8976,0.898,419499999.0
2009-11-05 12:29:00,0.898,0.8981,0.8978,0.89785,586000000.0
2009-11-05 12:30:00,0.89785,0.8979,0.8977,0.8978,590999998.0
2009-11-05 12:31:00,0.89785,0.89805,0.89785,0.898,541200000.0
2009-11-05 12:32:00,0.898,0.89805,0.89785,0.8979,585899999.0
2009-11-05 12:33:00,0.8979,0.8979,0.89785,0.89785,361300000.0
2009-11-05 12:34:00,0.89785,0.89785,0.8976,0.8976,310600000.0
2009-11-05 12:35:00,0.8976,0.8977,0.89755,0.8977,410899999.0
2009-11-05 12:36:00,0.8977,0.89775,0.89765,0.89775,244999999.0
2009-11-05 12:37:00,0.8978,0.898,0.8978,0.898,462600001.0
2009-11-05 12:38:00,0.898,0.89865,0.89795,0.89865,691200001.0
2009-11-05 12:39:00,0.89865,0.89865,0.89825,0.89845,514899999.0
2009-11-05 12:40:00,0.89845,0.89885,0.8984,0.8988,595700000.0
2009-11-05 12:41:00,0.89885,0.89905,0.89885,0.8989,515400000.0
2009-11-05 12:42:00,0.8989,0.89905,0.8988,0.8989,696299999.0
2009-11-05 12:43:00,0.8989,0.899,0.89885,0.89895,281100000.0
2009-11-05 12:44:00,0.89895,0.89925,0.89885,0.8991,875300001.0
2009-11-05 12:45:00,0.8991,0.89945,0.8991,0.89945,673800000.0
2009-11-05 12:46:00,0.89945,0.89955,0.89915,0.89915,873200000.0
2009-11-05 12:47:00,0.89915,0.89935,0.89915,0.8992,718199999.0
2009-11-05 12:48:00,0.8992,0.89925,0.899,0.89925,392300001.0
2009-11-05 12:49:00,0.89925,0.89925,0.89895,0.899,420800000.0
2009-11-05 12:50:00,0.899,0.8991,0.89895,0.899,250700000.0
2009-11-05 12:51:00,0.899,0.89925,0.89895,0.89915,408300000.0
2009-11-05 12:52:00,0.89915,0.89915,0.8991,0.89915,391500001.0
2009-11-05 12:53:00,0.89915,0.89915,0.899,0.89905,369199998.0
2009-11-05 12:54:00,0.89905,0.89915,0.899,0.899,379799999.0
2009-11-05 12:55:00,0.899,0.89905,0.899,0.89905,409000001.0
2009-11-05 12:56:00,0.899,0.8991,0.89895,0.89905,285900002.0
2009-11-05 12:57:00,0.89905,0.89915,0.89875,0.8988,1037100003.0
2009-11-05 12:58:00,0.8988,0.8992,0.89875,0.8992,686699996.0
2009-11-05 12:59:00,0.8992,0.8992,0.899,0.899,725100004.0
2009-11-05 13:00:00,0.899,0.8993,0.899,0.8991,642700000.0
2009-11-05 13:01:00,0.8991,0.8992,0.899,0.899,618600000.0
2009-11-05 13:02:00,0.899,0.89915,0.89895,0.89895,999699998.0
2009-11-05 13:03:00,0.89895,0.89925,0.89895,0.89925,567300001.0
2009-11-05 13:04:00,0.89925,0.8993,0.89905,0.8993,460100001.0
2009-11-05 13:05:00,0.89935,0.8994,0.89905,0.8991,556599999.0
2009-11-05 13:06:00,0.89905,0.89925,0.899,0.8992,868100002.0
2009-11-05 13:07:00,0.8992,0.89925,0.89915,0.89925,491100002.0
2009-11-05 13:08:00,0.89925,0.89945,0.89915,0.89935,641900002.0
2009-11-05 13:09:00,0.89935,0.8994,0.8992,0.89925,298799999.0
2009-11-05 13:10:00,0.89925,0.89925,0.899,0.899,251400000.0
2009-11-05 13:11:00,0.899,0.899,0.89875,0.8988,274100000.0
2009-11-05 13:12:00,0.8988,0.8989,0.89865,0.89865,496400001.0
2009-11-05 13:13:00,0.89865,0.8987,0.89865,0.8987,229900000.0
2009-11-05 13:14:00,0.8987,0.89875,0.89865,0.8987,193600000.0
2009-11-05 13:15:00,0.8987,0.89875,0.89865,0.89875,159800000.0
2009-11-05 13:16:00,0.89875,0.8988,0.89875,0.8988,254700000.0
2009-11-05 13:17:00,0.8988,0.899,0.8988,0.899,577700001.0
2009-11-05 13:18:00,0.89895,0.899,0.8988,0.899,565900001.0
2009-11-05 13:19:00,0.899,0.89925,0.899,0.899,488199998.0
2009-11-05 13:20:00,0.899,0.89905,0.89875,0.89875,347400000.0
2009-11-05 13:21:00,0.89875,0.899,0.89875,0.8988,409200000.0
2009-11-05 13:22:00,0.8988,0.89885,0.8987,0.8988,287000000.0
2009-11-05 13:23:00,0.8988,0.8988,0.89865,0.8987,204000000.0
2009-11-05 13:24:00,0.8987,0.8988,0.8987,0.89875,179899999.0
2009-11-05 13:25:00,0.89875,0.8988,0.89865,0.89865,204600000.0
2009-11-05 13:26:00,0.8987,0.8988,0.8987,0.8988,246300000.0
2009-11-05 13:27:00,0.8988,0.89885,0.8988,0.89885,80800000.0
2009-11-05 13:28:00,0.89885,0.89885,0.8987,0.89875,136500000.0
2009-11-05 13:29:00,0.89875,0.8988,0.8987,0.89875,201900000.0
2009-11-05 13:30:00,0.89875,0.8988,0.8986,0.8986,365599999.0
2009-11-05 13:31:00,0.8986,0.8986,0.89815,0.89835,532199999.0
2009-11-05 13:32:00,0.89835,0.89865,0.89835,0.89865,425900000.0
2009-11-05 13:33:00,0.89865,0.89875,0.89855,0.8987,455400001.0
2009-11-05 13:34:00,0.8987,0.8987,0.8985,0.8985,273200000.0
2009-11-05 13:35:00,0.89845,0.89865,0.89845,0.89855,626200000.0
2009-11-05 13:36:00,0.8985,0.8985,0.8985,0.8985,55600000.0
2009-11-05 13:37:00,0.8985,0.8986,0.89845,0.8986,147500000.0
2009-11-05 13:38:00,0.8986,0.89865,0.89855,0.89865,173500000.0
2009-11-05 13:39:00,0.89865,0.89865,0.89845,0.89845,399000000.0
2009-11-05 13:40:00,0.89845,0.8985,0.8983,0.8983,437700000.0
2009-11-05 13:41:00,0.8983,0.8983,0.8982,0.8982,634399998.0
2009-11-05 13:42:00,0.8982,0.89825,0.89805,0.89825,473000002.0
2009-11-05 13:43:00,0.89825,0.8983,0.89825,0.8983,94400000.0
2009-11-05 13:44:00,0.8983,0.8984,0.89825,0.89835,183399999.0
2009-11-05 13:45:00,0.89835,0.89875,0.89835,0.8985,569700002.0
2009-11-05 13:46:00,0.8985,0.8991,0.8985,0.89895,529399997.0
2009-11-05 13:47:00,0.89895,0.8997,0.89885,0.8993,956800002.0
2009-11-05 13:48:00,0.89935,0.89935,0.89905,0.89905,491200000.0
2009-11-05 13:49:00,0.89905,0.89915,0.89905,0.8991,224300001.0
2009-11-05 13:50:00,0.8991,0.89915,0.899,0.899,339900000.0
2009-11-05 13:51:00,0.899,0.8993,0.899,0.8993,616500001.0
2009-11-05 13:52:00,0.8993,0.8994,0.89925,0.8994,337499999.0
2009-11-05 13:53:00,0.89935,0.89955,0.8993,0.8993,655400000.0
2009-11-05 13:54:00,0.8993,0.8993,0.89895,0.89905,786900001.0
2009-11-05 13:55:00,0.89905,0.8991,0.89855,0.8986,765200000.0
2009-11-05 13:56:00,0.8986,0.8987,0.8985,0.8985,596000000.0
2009-11-05 13:57:00,0.8984,0.899,0.89825,0.8989,734200000.0
2009-11-05 13:58:00,0.8989,0.899,0.8986,0.8987,304600000.0
2009-11-05 13:59:00,0.8986,0.89965,0.8982,0.89945,273800000.0
2009-11-05 14:00:00,0.89945,0.8998,0.89375,0.89645,450500000.0
2009-11-05 14:01:00,0.8965,0.8974,0.896,0.89695,727400000.0
2009-11-05 14:02:00,0.89695,0.89695,0.89415,0.89425,686500001.0
2009-11-05 14:03:00,0.89425,0.8961,0.89415,0.895,661149999.0
2009-11-05 14:04:00,0.895,0.8957,0.8948,0.8953,778800000.0
2009-11-05 14:05:00,0.8954,0.89565,0.89455,0.89455,738800000.0
2009-11-05 14:06:00,0.8946,0.8956,0.89445,0.8956,943100001.0
2009-11-05 14:07:00,0.89565,0.8957,0.89445,0.8945,710500000.0
2009-11-05 14:08:00,0.8945,0.8947,0.8943,0.8943,917000000.0
2009-11-05 14:09:00,0.8943,0.8949,0.894,0.8944,827999999.0
2009-11-05 14:10:00,0.8944,0.8952,0.8942,0.8952,955700001.0
2009-11-05 14:11:00,0.8952,0.8954,0.89445,0.8947,672200000.0
2009-11-05 14:12:00,0.89465,0.8949,0.8942,0.89425,889600001.0
2009-11-05 14:13:00,0.89425,0.89425,0.8935,0.8942,1065900000.0
2009-11-05 14:14:00,0.8942,0.89455,0.89415,0.89455,589500001.0
2009-11-05 14:15:00,0.89455,0.89475,0.89455,0.8947,514500000.0
2009-11-05 14:16:00,0.8947,0.8947,0.89435,0.8945,518500000.0
2009-11-05 14:17:00,0.8945,0.8947,0.89435,0.8944,828700002.0
2009-11-05 14:18:00,0.8944,0.8945,0.89415,0.8944,830500000.0
2009-11-05 14:19:00,0.8944,0.8945,0.8942,0.89425,790199999.0
2009-11-05 14:20:00,0.89425,0.8945,0.89425,0.89425,614099998.0
2009-11-05 14:21:00,0.8943,0.8943,0.8934,0.894,1017300001.0
2009-11-05 14:22:00,0.894,0.8945,0.89375,0.8945,1081500003.0
2009-11-05 14:23:00,0.89455,0.8946,0.8944,0.8944,796700000.0
2009-11-05 14:24:00,0.8944,0.8946,0.8941,0.8944,1100300003.0
2009-11-05 14:25:00,0.8944,0.89445,0.89375,0.8938,898999998.0
2009-11-05 14:26:00,0.8938,0.89435,0.8938,0.89425,658100001.0
2009-11-05 14:27:00,0.89425,0.8943,0.89395,0.89405,478000000.0
2009-11-05 14:28:00,0.89405,0.89415,0.89375,0.8938,620000000.0
2009-11-05 14:29:00,0.8938,0.89405,0.8937,0.89395,851900000.0
2009-11-05 14:30:00,0.89395,0.89395,0.8931,0.8936,1273800000.0
2009-11-05 14:31:00,0.8937,0.89375,0.8934,0.8936,1235200004.0
2009-11-05 14:32:00,0.8936,0.894,0.89355,0.89385,738300000.0
2009-11-05 14:33:00,0.89385,0.8944,0.89385,0.8943,803800000.0
2009-11-05 14:34:00,0.8943,0.8945,0.8943,0.8945,963399999.0
2009-11-05 14:35:00,0.8945,0.8945,0.8943,0.89435,464100000.0
2009-11-05 14:36:00,0.89435,0.89475,0.89435,0.8945,783700001.0
2009-11-05 14:37:00,0.8945,0.8946,0.89435,0.89445,909300001.0
2009-11-05 14:38:00,0.89445,0.8947,0.89425,0.89435,933199998.0
2009-11-05 14:39:00,0.8944,0.8947,0.89435,0.8945,697500000.0
2009-11-05 14:40:00,0.8945,0.89465,0.89445,0.89465,554700001.0
2009-11-05 14:41:00,0.89465,0.8955,0.89465,0.89535,743600002.0
2009-11-05 14:42:00,0.89535,0.89585,0.89535,0.89585,831800001.0
2009-11-05 14:43:00,0.89585,0.896,0.8954,0.8956,712600001.0
2009-11-05 14:44:00,0.8956,0.8956,0.89535,0.89535,414600000.0
2009-11-05 14:45:00,0.89535,0.8955,0.89515,0.8954,453200001.0
2009-11-05 14:46:00,0.8954,0.89565,0.8954,0.8956,634900000.0
2009-11-05 14:47:00,0.8956,0.89565,0.89505,0.8952,684900001.0
2009-11-05 14:48:00,0.8952,0.8954,0.8952,0.8954,637500002.0
2009-11-05 14:49:00,0.89535,0.89545,0.89515,0.89545,535499999.0
2009-11-05 14:50:00,0.8954,0.89565,0.8954,0.8956,681600002.0
2009-11-05 14:51:00,0.8956,0.8957,0.89505,0.89525,541900000.0
2009-11-05 14:52:00,0.89525,0.89545,0.895,0.895,674700004.0
2009-11-05 14:53:00,0.895,0.89515,0.89495,0.89515,453000006.0
2009-11-05 14:54:00,0.89515,0.8952,0.895,0.89505,351900000.0
2009-11-05 14:55:00,0.89505,0.89535,0.89485,0.89495,389700000.0
2009-11-05 14:56:00,0.89495,0.895,0.89465,0.8948,804000000.0
2009-11-05 14:57:00,0.8948,0.89535,0.8948,0.8951,663200000.0
2009-11-05 14:58:00,0.8951,0.8953,0.89505,0.89525,812400000.0
2009-11-05 14:59:00,0.89525,0.89525,0.89505,0.8951,281400000.0
2009-11-05 15:00:00,0.8951,0.89515,0.89495,0.89495,469100000.0
2009-11-05 15:01:00,0.89495,0.895,0.89475,0.89475,300600000.0
2009-11-05 15:02:00,0.8948,0.8951,0.8948,0.8951,820399999.0
2009-11-05 15:03:00,0.89505,0.8952,0.89505,0.8951,621700000.0
2009-11-05 15:04:00,0.8951,0.89515,0.895,0.89515,557200001.0
2009-11-05 15:05:00,0.89515,0.8955,0.89515,0.8955,559900001.0
2009-11-05 15:06:00,0.89545,0.89555,0.89535,0.8955,647799999.0
2009-11-05 15:07:00,0.8955,0.89565,0.89545,0.89545,837799997.0
2009-11-05 15:08:00,0.89545,0.89545,0.89505,0.89505,1080599994.0
2009-11-05 15:09:00,0.89505,0.89515,0.89455,0.8946,837899998.0
2009-11-05 15:10:00,0.89455,0.89465,0.89455,0.89455,343900000.0
2009-11-05 15:11:00,0.8945,0.8946,0.8945,0.89455,518800002.0
2009-11-05 15:12:00,0.89455,0.8948,0.89455,0.8948,587199999.0
2009-11-05 15:13:00,0.8948,0.89505,0.89475,0.895,477099999.0
2009-11-05 15:14:00,0.895,0.89525,0.8949,0.89525,756800002.0
2009-11-05 15:15:00,0.89525,0.89535,0.89495,0.89525,1157400006.0
2009-11-05 15:16:00,0.89525,0.8953,0.89515,0.89515,600799999.0
2009-11-05 15:17:00,0.89515,0.8952,0.89505,0.8951,816800003.0
2009-11-05 15:18:00,0.8951,0.8951,0.89505,0.8951,611000003.0
2009-11-05 15:19:00,0.8951,0.89525,0.89505,0.8952,462600001.0
2009-11-05 15:20:00,0.8952,0.89545,0.89515,0.8953,667499997.0
2009-11-05 15:21:00,0.8953,0.8953,0.8951,0.89515,382400001.0
2009-11-05 15:22:00,0.89515,0.89525,0.89515,0.8952,264799999.0
2009-11-05 15:23:00,0.8952,0.89525,0.8952,0.8952,282400000.0
2009-11-05 15:24:00,0.89515,0.8954,0.8951,0.8954,797099996.0
2009-11-05 15:25:00,0.8954,0.89545,0.8951,0.89515,1061399995.0
2009-11-05 15:26:00,0.89515,0.8954,0.89515,0.89535,1183400008.0
2009-11-05 15:27:00,0.8953,0.8953,0.89505,0.8952,608600001.0
2009-11-05 15:28:00,0.8952,0.8952,0.89495,0.8951,501400000.0
2009-11-05 15:29:00,0.8951,0.89515,0.89485,0.89505,430899999.0
2009-11-05 15:30:00,0.8951,0.89525,0.89495,0.8952,674900001.0
2009-11-05 15:31:00,0.8952,0.8955,0.8952,0.8952,768500000.0
2009-11-05 15:32:00,0.8952,0.89525,0.8951,0.8952,621600001.0
2009-11-05 15:33:00,0.8952,0.89535,0.8952,0.8953,720600000.0
2009-11-05 15:34:00,0.8953,0.89575,0.8953,0.8957,894300001.0
2009-11-05 15:35:00,0.8957,0.89605,0.89555,0.89595,1103700002.0
2009-11-05 15:36:00,0.89595,0.896,0.89555,0.8958,902599998.0
2009-11-05 15:37:00,0.8958,0.89595,0.89555,0.89555,906400000.0
2009-11-05 15:38:00,0.89555,0.8957,0.8954,0.89545,928999996.0
2009-11-05 15:39:00,0.8954,0.8954,0.8953,0.8953,894600000.0
2009-11-05 15:40:00,0.8953,0.8958,0.8953,0.89555,691900000.0
2009-11-05 15:41:00,0.89555,0.89585,0.8955,0.8958,582700000.0
2009-11-05 15:42:00,0.8958,0.89595,0.89575,0.89595,770900001.0
2009-11-05 15:43:00,0.89595,0.89665,0.89585,0.8966,812599993.0
2009-11-05 15:44:00,0.8966,0.89785,0.8965,0.8978,886299998.0
2009-11-05 15:45:00,0.8978,0.8979,0.8975,0.8975,732899997.0
2009-11-05 15:46:00,0.8975,0.89765,0.89745,0.8975,832699999.0
2009-11-05 15:47:00,0.8975,0.8978,0.89735,0.8977,829099999.0
2009-11-05 15:48:00,0.89765,0.8978,0.89745,0.8978,832499997.0
2009-11-05 15:49:00,0.8978,0.89805,0.8977,0.8977,934699999.0
2009-11-05 15:50:00,0.8977,0.89805,0.8976,0.898,906800001.0
2009-11-05 15:51:00,0.89805,0.8983,0.89775,0.8981,689200001.0
2009-11-05 15:52:00,0.8981,0.8981,0.8977,0.8977,777000000.0
2009-11-05 15:53:00,0.8977,0.89785,0.89765,0.8978,951099998.0
2009-11-05 15:54:00,0.8978,0.8979,0.89775,0.89775,410400000.0
2009-11-05 15:55:00,0.89775,0.89785,0.8977,0.8977,759200001.0
2009-11-05 15:56:00,0.8977,0.89775,0.8974,0.89765,1023899998.0
2009-11-05 15:57:00,0.89765,0.8977,0.89745,0.8976,649100000.0
2009-11-05 15:58:00,0.8976,0.8977,0.8975,0.8977,947300002.0
2009-11-05 15:59:00,0.8977,0.8977,0.89755,0.89755,354600000.0
2009-11-05 16:00:00,0.89755,0.89765,0.89755,0.89765,418500000.0
2009-11-05 16:01:00,0.89765,0.89805,0.89745,0.89795,897899996.0
2009-11-05 16:02:00,0.89795,0.89805,0.89775,0.89795,906500001.0
2009-11-05 16:03:00,0.898,0.8984,0.89795,0.8984,982699998.0
2009-11-05 16:04:00,0.8984,0.8987,0.89835,0.8984,799700001.0
2009-11-05 16:05:00,0.8984,0.8987,0.8983,0.8985,1019799998.0
2009-11-05 16:06:00,0.8985,0.8985,0.8983,0.8984,901899999.0
2009-11-05 16:07:00,0.8984,0.8985,0.8983,0.89845,784200001.0
2009-11-05 16:08:00,0.89845,0.89875,0.89845,0.89855,826100002.0
2009-11-05 16:09:00,0.89855,0.8986,0.89795,0.898,785699999.0
2009-11-05 16:10:00,0.89795,0.898,0.8977,0.8978,597300001.0
2009-11-05 16:11:00,0.8978,0.89795,0.89745,0.8975,741899996.0
2009-11-05 16:12:00,0.8975,0.89755,0.8974,0.8974,1752400002.0
2009-11-05 16:13:00,0.8974,0.8975,0.89735,0.8974,1317099998.0
2009-11-05 16:14:00,0.8974,0.8974,0.89715,0.89725,1769699999.0
2009-11-05 16:15:00,0.89725,0.89745,0.89715,0.89735,637300003.0
2009-11-05 16:16:00,0.89735,0.8974,0.8973,0.8974,714499999.0
2009-11-05 16:17:00,0.89735,0.89755,0.89735,0.89755,1025200002.0
2009-11-05 16:18:00,0.8975,0.89775,0.89735,0.8977,805100001.0
2009-11-05 16:19:00,0.89775,0.89775,0.89765,0.8977,523900000.0
2009-11-05 16:20:00,0.8977,0.89825,0.8977,0.89825,659699999.0
2009-11-05 16:21:00,0.89825,0.8983,0.898,0.8981,572000000.0
2009-11-05 16:22:00,0.89805,0.89805,0.8978,0.89785,609200002.0
2009-11-05 16:23:00,0.89785,0.89795,0.89785,0.8979,406500003.0
2009-11-05 16:24:00,0.8979,0.8979,0.89755,0.89755,578500000.0
2009-11-05 16:25:00,0.89755,0.89765,0.89745,0.89755,637299999.0
2009-11-05 16:26:00,0.8976,0.8976,0.8974,0.8974,198300000.0
2009-11-05 16:27:00,0.89745,0.89745,0.89735,0.8974,138300000.0
2009-11-05 16:28:00,0.8974,0.89745,0.8973,0.89735,389300001.0
2009-11-05 16:29:00,0.89735,0.8974,0.8973,0.89735,305700000.0
2009-11-05 16:30:00,0.89735,0.8978,0.8973,0.89765,492200000.0
2009-11-05 16:31:00,0.89765,0.8979,0.89765,0.89785,383499999.0
2009-11-05 16:32:00,0.89785,0.898,0.8978,0.89795,263900000.0
2009-11-05 16:33:00,0.89795,0.89815,0.8979,0.89815,409300000.0
2009-11-05 16:34:00,0.89815,0.89815,0.89775,0.89775,495599999.0
2009-11-05 16:35:00,0.89775,0.8979,0.89775,0.8978,572500000.0
2009-11-05 16:36:00,0.8978,0.89785,0.8976,0.89765,418900000.0
2009-11-05 16:37:00,0.89775,0.8983,0.89765,0.8983,538900002.0
2009-11-05 16:38:00,0.8983,0.89855,0.89805,0.89805,917899999.0
2009-11-05 16:39:00,0.89805,0.89825,0.8978,0.89815,862700001.0
2009-11-05 16:40:00,0.89815,0.89815,0.8978,0.898,804600001.0
2009-11-05 16:41:00,0.898,0.8981,0.8977,0.8978,825799999.0
2009-11-05 16:42:00,0.89775,0.89795,0.8977,0.89785,688800000.0
2009-11-05 16:43:00,0.89785,0.898,0.8978,0.898,609500000.0
2009-11-05 16:44:00,0.898,0.8982,0.8979,0.89815,584200003.0
2009-11-05 16:45:00,0.89815,0.8987,0.89805,0.8983,848400003.0
2009-11-05 16:46:00,0.8983,0.89845,0.8981,0.8981,779700000.0
2009-11-05 16:47:00,0.8981,0.8983,0.89775,0.8978,922599998.0
2009-11-05 16:48:00,0.8978,0.8978,0.8977,0.8977,1214599997.0
2009-11-05 16:49:00,0.8977,0.8978,0.8977,0.8978,618699999.0
2009-11-05 16:50:00,0.8978,0.8978,0.8974,0.8976,816699999.0
2009-11-05 16:51:00,0.8976,0.89765,0.8973,0.89735,839400001.0
2009-11-05 16:52:00,0.8974,0.89755,0.8973,0.89745,894700000.0
2009-11-05 16:53:00,0.8974,0.8974,0.89715,0.8973,971100002.0
2009-11-05 16:54:00,0.8973,0.8973,0.8971,0.89715,643000000.0
2009-11-05 16:55:00,0.89715,0.8973,0.8971,0.89725,889799997.0
2009-11-05 16:56:00,0.89725,0.8973,0.89715,0.8972,911600002.0
2009-11-05 16:57:00,0.8972,0.8973,0.89715,0.89725,779500002.0
2009-11-05 16:58:00,0.89725,0.8973,0.89715,0.8973,391500000.0
2009-11-05 16:59:00,0.8973,0.89735,0.89725,0.89735,637300000.0
2009-11-05 17:00:00,0.89735,0.8974,0.89725,0.8973,745200001.0
2009-11-05 17:01:00,0.8973,0.89735,0.89715,0.89725,910899999.0
2009-11-05 17:02:00,0.89725,0.89745,0.89725,0.89745,849600002.0
2009-11-05 17:03:00,0.89745,0.8975,0.89725,0.8973,900900000.0
2009-11-05 17:04:00,0.8973,0.89745,0.8973,0.89735,701400000.0
2009-11-05 17:05:00,0.8974,0.8974,0.89725,0.8973,588700000.0
2009-11-05 17:06:00,0.89735,0.8974,0.8973,0.8973,730800000.0
2009-11-05 17:07:00,0.8973,0.89735,0.8972,0.89725,897700002.0
2009-11-05 17:08:00,0.89725,0.8973,0.89695,0.89695,920000004.0
2009-11-05 17:09:00,0.8969,0.897,0.8968,0.8969,846500001.0
2009-11-05 17:10:00,0.89685,0.89685,0.89675,0.89675,753899997.0
2009-11-05 17:11:00,0.89675,0.89675,0.89665,0.89665,692999999.0
2009-11-05 17:12:00,0.89665,0.89675,0.89665,0.89665,550699999.0
2009-11-05 17:13:00,0.89665,0.8967,0.89655,0.89655,960000001.0
2009-11-05 17:14:00,0.89655,0.8966,0.8965,0.8965,706700000.0
2009-11-05 17:15:00,0.8965,0.8965,0.89635,0.8964,1019999999.0
2009-11-05 17:16:00,0.8964,0.8964,0.8962,0.89625,978299998.0
2009-11-05 17:17:00,0.89625,0.89635,0.8962,0.89635,730800002.0
2009-11-05 17:18:00,0.89635,0.89635,0.8962,0.8963,973900001.0
2009-11-05 17:19:00,0.89625,0.8964,0.8962,0.8962,1497300003.0
2009-11-05 17:20:00,0.8962,0.89645,0.8962,0.89645,869500000.0
2009-11-05 17:21:00,0.89645,0.8967,0.89645,0.89665,859600000.0
2009-11-05 17:22:00,0.89665,0.89685,0.89665,0.89675,445099999.0
2009-11-05 17:23:00,0.8968,0.8973,0.8967,0.8973,620500000.0
2009-11-05 17:24:00,0.89725,0.8974,0.8972,0.89725,609900001.0
2009-11-05 17:25:00,0.8972,0.8972,0.89715,0.89715,411099998.0
2009-11-05 17:26:00,0.89715,0.89735,0.89715,0.8972,771600003.0
2009-11-05 17:27:00,0.8972,0.89745,0.89715,0.89725,1295300001.0
2009-11-05 17:28:00,0.89725,0.89725,0.8971,0.8972,610900000.0
2009-11-05 17:29:00,0.8972,0.89745,0.89715,0.89715,984499998.0
2009-11-05 17:30:00,0.89715,0.8972,0.8971,0.8971,553599999.0
2009-11-05 17:31:00,0.8971,0.89715,0.8968,0.89685,692099997.0
2009-11-05 17:32:00,0.89685,0.89685,0.8967,0.89675,1148299996.0
2009-11-05 17:33:00,0.8968,0.8968,0.89635,0.89655,1160199996.0
2009-11-05 17:34:00,0.89655,0.89675,0.8965,0.8965,1032000000.0
2009-11-05 17:35:00,0.8965,0.8965,0.896,0.89605,788899997.0
2009-11-05 17:36:00,0.89605,0.89635,0.89595,0.8963,1370400000.0
2009-11-05 17:37:00,0.8963,0.8963,0.89615,0.8962,716200003.0
2009-11-05 17:38:00,0.8962,0.89625,0.8958,0.89585,1040100002.0
2009-11-05 17:39:00,0.89585,0.89595,0.89575,0.8959,896200000.0
2009-11-05 17:40:00,0.8959,0.89615,0.8959,0.8961,993599999.0
2009-11-05 17:41:00,0.8961,0.89615,0.896,0.8961,220700000.0
2009-11-05 17:42:00,0.89605,0.89615,0.89605,0.8961,301700000.0
2009-11-05 17:43:00,0.8961,0.8964,0.8961,0.8964,438700000.0
2009-11-05 17:44:00,0.89635,0.89645,0.8962,0.8964,447100000.0
2009-11-05 17:45:00,0.89635,0.89635,0.89625,0.8963,280900000.0
2009-11-05 17:46:00,0.8963,0.8963,0.89605,0.89605,638199998.0
2009-11-05 17:47:00,0.89605,0.8964,0.89605,0.89635,994199999.0
2009-11-05 17:48:00,0.8964,0.8964,0.8962,0.89635,666700001.0
2009-11-05 17:49:00,0.89635,0.89645,0.8963,0.89635,734399999.0
2009-11-05 17:50:00,0.89635,0.8964,0.8963,0.89635,751400002.0
2009-11-05 17:51:00,0.89635,0.89645,0.89625,0.8963,1008900004.0
2009-11-05 17:52:00,0.8963,0.89635,0.89625,0.8963,651200002.0
2009-11-05 17:53:00,0.8963,0.8964,0.8963,0.8963,774600001.0
2009-11-05 17:54:00,0.8963,0.89635,0.8963,0.8963,548300004.0
2009-11-05 17:55:00,0.8963,0.8964,0.89625,0.89635,792800004.0
2009-11-05 17:56:00,0.89635,0.8964,0.89625,0.89635,611899998.0
2009-11-05 17:57:00,0.89635,0.8965,0.89635,0.8965,468200000.0
2009-11-05 17:58:00,0.8965,0.89675,0.89645,0.8966,317700000.0
2009-11-05 17:59:00,0.8966,0.8968,0.89635,0.89675,829300004.0
2009-11-05 18:00:00,0.8968,0.89695,0.8966,0.8967,942699999.0
2009-11-05 18:01:00,0.89665,0.89675,0.8965,0.89675,849600003.0
2009-11-05 18:02:00,0.89675,0.8968,0.8967,0.8968,904000003.0
2009-11-05 18:03:00,0.8968,0.89695,0.8967,0.89685,759399999.0
2009-11-05 18:04:00,0.89685,0.897,0.8967,0.8967,690600001.0
2009-11-05 18:05:00,0.8967,0.89685,0.8967,0.8968,636099996.0
2009-11-05 18:06:00,0.8968,0.8968,0.89675,0.89675,494500001.0
2009-11-05 18:07:00,0.89675,0.89685,0.89675,0.8968,750700005.0
2009-11-05 18:08:00,0.8968,0.89705,0.89675,0.8968,949700003.0
2009-11-05 18:09:00,0.8968,0.8968,0.89665,0.89675,1136399999.0
2009-11-05 18:10:00,0.8967,0.8968,0.89665,0.89675,580300004.0
2009-11-05 18:11:00,0.8968,0.8968,0.89665,0.8967,651400001.0
2009-11-05 18:12:00,0.8967,0.8968,0.8967,0.8967,562400003.0
2009-11-05 18:13:00,0.8967,0.8967,0.8966,0.89665,433400001.0
2009-11-05 18:14:00,0.89665,0.8969,0.8966,0.8969,853400000.0
2009-11-05 18:15:00,0.8969,0.89695,0.89665,0.8968,1201800000.0
2009-11-05 18:16:00,0.8968,0.89695,0.89675,0.89695,317300000.0
2009-11-05 18:17:00,0.89695,0.897,0.89685,0.8969,680300000.0
2009-11-05 18:18:00,0.8969,0.89735,0.8969,0.8971,809200001.0
2009-11-05 18:19:00,0.89705,0.89715,0.897,0.897,768399999.0
2009-11-05 18:20:00,0.897,0.8972,0.897,0.89715,890199993.0
2009-11-05 18:21:00,0.89715,0.8972,0.8969,0.89705,849900001.0
2009-11-05 18:22:00,0.897,0.89715,0.89695,0.89705,1140400015.0
2009-11-05 18:23:00,0.89705,0.8972,0.89705,0.89715,1150399997.0
2009-11-05 18:24:00,0.89715,0.8973,0.89715,0.8973,526300002.0
2009-11-05 18:25:00,0.8973,0.8973,0.8972,0.8972,790500003.0
2009-11-05 18:26:00,0.8972,0.8974,0.8972,0.89735,895199999.0
2009-11-05 18:27:00,0.89735,0.89735,0.89725,0.89725,675900004.0
2009-11-05 18:28:00,0.89725,0.89735,0.8971,0.89735,722300000.0
2009-11-05 18:29:00,0.89735,0.89755,0.8973,0.8975,659899999.0
2009-11-05 18:30:00,0.8975,0.89765,0.89745,0.89755,937700003.0
2009-11-05 18:31:00,0.89755,0.8976,0.8975,0.8976,1013300003.0
2009-11-05 18:32:00,0.89755,0.89755,0.8974,0.89745,1227599997.0
2009-11-05 18:33:00,0.89745,0.8976,0.89735,0.8976,959100000.0
2009-11-05 18:34:00,0.8976,0.8976,0.8974,0.89745,1034599999.0
2009-11-05 18:35:00,0.8974,0.89745,0.8973,0.8973,1074800000.0
2009-11-05 18:36:00,0.8973,0.89735,0.89725,0.89735,650600000.0
2009-11-05 18:37:00,0.89735,0.8974,0.8973,0.8973,816800002.0
2009-11-05 18:38:00,0.8973,0.89735,0.8971,0.89715,849900002.0
2009-11-05 18:39:00,0.89715,0.89725,0.89715,0.89725,579500001.0
2009-11-05 18:40:00,0.89725,0.8975,0.8972,0.8974,887300000.0
2009-11-05 18:41:00,0.8974,0.8975,0.89735,0.89735,504900000.0
2009-11-05 18:42:00,0.89735,0.89745,0.8973,0.89745,977300001.0
2009-11-05 18:43:00,0.89745,0.89755,0.89735,0.8975,778800002.0
2009-11-05 18:44:00,0.8975,0.89755,0.8975,0.89755,768000001.0
2009-11-05 18:45:00,0.8975,0.8975,0.89735,0.8974,881799999.0
2009-11-05 18:46:00,0.8974,0.8974,0.89715,0.89725,524699999.0
2009-11-05 18:47:00,0.8972,0.8973,0.8972,0.8973,694399999.0
2009-11-05 18:48:00,0.89725,0.89725,0.8968,0.89695,998800002.0
2009-11-05 18:49:00,0.8969,0.8972,0.8968,0.8972,944100006.0
2009-11-05 18:50:00,0.89715,0.89735,0.8971,0.89715,539099993.0
2009-11-05 18:51:00,0.89715,0.89715,0.897,0.8971,459900002.0
2009-11-05 18:52:00,0.89705,0.8972,0.897,0.897,513299999.0
2009-11-05 18:53:00,0.897,0.8971,0.8969,0.8969,853600000.0
2009-11-05 18:54:00,0.8969,0.89695,0.8968,0.89695,813400006.0
2009-11-05 18:55:00,0.89695,0.897,0.89685,0.89685,926499998.0
2009-11-05 18:56:00,0.89685,0.89695,0.8968,0.8969,855900001.0
2009-11-05 18:57:00,0.8969,0.8969,0.8968,0.8968,616600001.0
2009-11-05 18:58:00,0.8968,0.897,0.89675,0.897,1234100001.0
2009-11-05 18:59:00,0.897,0.897,0.89685,0.8969,598900001.0
2009-11-05 19:00:00,0.8969,0.8969,0.89655,0.89655,509300002.0
2009-11-05 19:01:00,0.8965,0.89665,0.8964,0.89665,417799999.0
2009-11-05 19:02:00,0.8966,0.89665,0.89635,0.89635,580999999.0
2009-11-05 19:03:00,0.89635,0.89635,0.89625,0.89625,820600001.0
2009-11-05 19:04:00,0.8963,0.89635,0.89625,0.8963,672699998.0
2009-11-05 19:05:00,0.8963,0.8964,0.89625,0.8964,458899998.0
2009-11-05 19:06:00,0.8964,0.8965,0.89635,0.89645,768400001.0
2009-11-05 19:07:00,0.89645,0.8966,0.89625,0.8963,706099999.0
2009-11-05 19:08:00,0.8963,0.8963,0.89625,0.8963,313200001.0
2009-11-05 19:09:00,0.8963,0.8963,0.8963,0.8963,227200000.0
2009-11-05 19:10:00,0.8963,0.8964,0.8963,0.89635,273000000.0
2009-11-05 19:11:00,0.89635,0.89645,0.89625,0.89635,359400001.0
2009-11-05 19:12:00,0.89635,0.89645,0.89635,0.89635,407000001.0
2009-11-05 19:13:00,0.89635,0.8965,0.89635,0.8965,446000000.0
2009-11-05 19:14:00,0.8965,0.89655,0.8964,0.89655,484899998.0
2009-11-05 19:15:00,0.89655,0.89655,0.8963,0.8963,370699998.0
2009-11-05 19:16:00,0.8963,0.8964,0.8963,0.8964,104599998.0
2009-11-05 19:17:00,0.8964,0.8965,0.89635,0.89645,641700000.0
2009-11-05 19:18:00,0.8965,0.8967,0.8964,0.89665,745000000.0
2009-11-05 19:19:00,0.89665,0.8967,0.8965,0.8967,1227799994.0
2009-11-05 19:20:00,0.89675,0.8969,0.8967,0.8968,736000003.0
2009-11-05 19:21:00,0.8968,0.89685,0.89665,0.89665,1338300000.0
2009-11-05 19:22:00,0.89665,0.8967,0.89665,0.89665,428200002.0
2009-11-05 19:23:00,0.89665,0.89685,0.8965,0.8968,906400002.0
2009-11-05 19:24:00,0.8968,0.89685,0.89675,0.8968,364900002.0
2009-11-05 19:25:00,0.8968,0.8968,0.89665,0.89665,717399992.0
2009-11-05 19:26:00,0.8967,0.89685,0.8966,0.8967,1114699994.0
2009-11-05 19:27:00,0.8967,0.8968,0.89665,0.8968,818700007.0
2009-11-05 19:28:00,0.8968,0.89685,0.8966,0.89665,630300002.0
2009-11-05 19:29:00,0.8966,0.89665,0.8966,0.89665,368600000.0
2009-11-05 19:30:00,0.89665,0.8967,0.8966,0.89665,913399998.0
2009-11-05 19:31:00,0.89665,0.89665,0.89655,0.89665,840400002.0
2009-11-05 19:32:00,0.89665,0.89685,0.89665,0.89685,1429199996.0
2009-11-05 19:33:00,0.89685,0.897,0.89685,0.89695,662799999.0
2009-11-05 19:34:00,0.8969,0.897,0.89685,0.89695,1175900003.0
2009-11-05 19:35:00,0.897,0.89725,0.897,0.89715,864400003.0
2009-11-05 19:36:00,0.89715,0.89735,0.89715,0.8973,512999999.0
2009-11-05 19:37:00,0.8973,0.8974,0.89725,0.8973,965400004.0
2009-11-05 19:38:00,0.8973,0.8973,0.8971,0.8971,398900001.0
2009-11-05 19:39:00,0.8971,0.8972,0.89705,0.89715,1071699994.0
2009-11-05 19:40:00,0.89715,0.8972,0.89715,0.89715,384100001.0
2009-11-05 19:41:00,0.89715,0.89715,0.8971,0.8971,74600000.0
2009-11-05 19:42:00,0.8971,0.8971,0.89695,0.897,257500000.0
2009-11-05 19:43:00,0.897,0.897,0.89685,0.89685,219200000.0
2009-11-05 19:44:00,0.89685,0.89695,0.8967,0.89685,239800000.0
2009-11-05 19:45:00,0.89685,0.8969,0.8967,0.8967,335700001.0
2009-11-05 19:46:00,0.8967,0.89675,0.8966,0.89675,676600001.0
2009-11-05 19:47:00,0.8967,0.8968,0.8967,0.89675,664899997.0
2009-11-05 19:48:00,0.89675,0.89675,0.8967,0.89675,638500006.0
2009-11-05 19:49:00,0.89675,0.89675,0.8967,0.89675,581400000.0
2009-11-05 19:50:00,0.89675,0.89675,0.89665,0.8967,575900000.0
2009-11-05 19:51:00,0.8967,0.8968,0.89665,0.89665,560999997.0
2009-11-05 19:52:00,0.89665,0.8968,0.8965,0.89655,665700001.0
2009-11-05 19:53:00,0.8966,0.89675,0.8966,0.89675,588000002.0
2009-11-05 19:54:00,0.89675,0.89685,0.89675,0.8968,921300009.0
2009-11-05 19:55:00,0.8968,0.8969,0.89675,0.89675,692699997.0
2009-11-05 19:56:00,0.89675,0.8968,0.89675,0.89675,576199996.0
2009-11-05 19:57:00,0.89675,0.89675,0.8965,0.8965,319000000.0
2009-11-05 19:58:00,0.8965,0.8965,0.8964,0.8964,641299998.0
2009-11-05 19:59:00,0.8964,0.8966,0.8964,0.89645,795600001.0
2009-11-05 20:00:00,0.8964,0.8964,0.8963,0.8963,684899999.0
2009-11-05 20:01:00,0.89635,0.89635,0.8962,0.8962,527900003.0
2009-11-05 20:02:00,0.8962,0.89635,0.8962,0.8963,525800000.0
2009-11-05 20:03:00,0.8963,0.89635,0.89615,0.89615,246200000.0
2009-11-05 20:04:00,0.89615,0.8964,0.89615,0.8964,296400000.0
2009-11-05 20:05:00,0.89635,0.8964,0.89635,0.89635,271500002.0
2009-11-05 20:06:00,0.89635,0.8964,0.8962,0.89635,358900001.0
2009-11-05 20:07:00,0.89635,0.8964,0.89605,0.89605,342399999.0
2009-11-05 20:08:00,0.89605,0.8961,0.89605,0.8961,29900000.0
2009-11-05 20:09:00,0.8961,0.8963,0.89605,0.8962,594100000.0
2009-11-05 20:10:00,0.8962,0.8962,0.89605,0.89615,567000000.0
2009-11-05 20:11:00,0.89615,0.8962,0.89605,0.8962,418400000.0
2009-11-05 20:12:00,0.89615,0.8963,0.89615,0.8963,655899995.0
2009-11-05 20:13:00,0.8963,0.8965,0.89625,0.89645,891600003.0
2009-11-05 20:14:00,0.89645,0.8966,0.89645,0.89655,711199997.0
2009-11-05 20:15:00,0.89655,0.8966,0.8964,0.8964,758399998.0
2009-11-05 20:16:00,0.8964,0.8965,0.8963,0.8965,412500000.0
2009-11-05 20:17:00,0.8965,0.8965,0.89635,0.8964,680999998.0
2009-11-05 20:18:00,0.8964,0.89645,0.89635,0.8964,397600000.0
2009-11-05 20:19:00,0.8964,0.8966,0.8964,0.8966,370800000.0
2009-11-05 20:20:00,0.8966,0.89665,0.8965,0.8965,1191599999.0
2009-11-05 20:21:00,0.8965,0.8965,0.8964,0.8965,331000000.0
2009-11-05 20:22:00,0.8965,0.8965,0.8964,0.8964,248900000.0
2009-11-05 20:23:00,0.8964,0.89645,0.8962,0.8962,390200001.0
2009-11-05 20:24:00,0.8962,0.89625,0.89605,0.8961,630900000.0
2009-11-05 20:25:00,0.8961,0.8963,0.8961,0.8963,435100000.0
2009-11-05 20:26:00,0.89625,0.8963,0.8962,0.8962,259200000.0
2009-11-05 20:27:00,0.89615,0.89625,0.89615,0.89625,452100000.0
2009-11-05 20:28:00,0.89625,0.89645,0.8962,0.89645,402900001.0
2009-11-05 20:29:00,0.89645,0.89645,0.89635,0.89645,556000000.0
2009-11-05 20:30:00,0.89645,0.89665,0.8964,0.8965,472900006.0
2009-11-05 20:31:00,0.8966,0.8967,0.89645,0.8967,534100001.0
2009-11-05 20:32:00,0.8967,0.89675,0.8966,0.89665,369200000.0
2009-11-05 20:33:00,0.89665,0.8968,0.8966,0.89675,839500002.0
2009-11-05 20:34:00,0.89675,0.8968,0.8967,0.8967,392300001.0
2009-11-05 20:35:00,0.89675,0.8968,0.8966,0.8966,815799993.0
2009-11-05 20:36:00,0.8966,0.8967,0.8965,0.8965,589400003.0
2009-11-05 20:37:00,0.8965,0.89665,0.8965,0.89655,799499999.0
2009-11-05 20:38:00,0.89655,0.89675,0.89655,0.89675,1025499998.0
2009-11-05 20:39:00,0.89675,0.8968,0.8967,0.89675,523999995.0
2009-11-05 20:40:00,0.89675,0.89675,0.89665,0.89675,654400003.0
2009-11-05 20:41:00,0.89675,0.89675,0.8965,0.8965,1224900006.0
2009-11-05 20:42:00,0.8965,0.8966,0.8963,0.8963,524299999.0
2009-11-05 20:43:00,0.8963,0.8964,0.8963,0.8963,452399999.0
2009-11-05 20:44:00,0.8963,0.8963,0.89625,0.89625,111200000.0
2009-11-05 20:45:00,0.89625,0.89625,0.896,0.8961,510600000.0
2009-11-05 20:46:00,0.89615,0.89615,0.8958,0.89585,572700000.0
2009-11-05 20:47:00,0.89585,0.89585,0.8958,0.89585,227700000.0
2009-11-05 20:48:00,0.89585,0.89585,0.8957,0.89575,274200000.0
2009-11-05 20:49:00,0.89575,0.8958,0.89575,0.89575,392400001.0
2009-11-05 20:50:00,0.89575,0.89585,0.89575,0.8958,191700000.0
2009-11-05 20:51:00,0.8958,0.89605,0.8958,0.896,335400000.0
2009-11-05 20:52:00,0.89605,0.8962,0.896,0.896,412500000.0
2009-11-05 20:53:00,0.896,0.89605,0.89595,0.896,337799999.0
2009-11-05 20:54:00,0.896,0.8961,0.89595,0.89605,615000001.0
2009-11-05 20:55:00,0.89605,0.8961,0.89605,0.89605,576600002.0
2009-11-05 20:56:00,0.89605,0.8962,0.89605,0.89615,481600000.0
2009-11-05 20:57:00,0.8962,0.8963,0.89615,0.89625,635800001.0
2009-11-05 20:58:00,0.89625,0.89645,0.89625,0.8964,412600001.0
2009-11-05 20:59:00,0.8964,0.89645,0.8963,0.8963,428099999.0
2009-11-05 21:00:00,0.8963,0.89645,0.8963,0.89645,508500001.0
2009-11-05 21:01:00,0.89645,0.89645,0.8964,0.89645,352300003.0
2009-11-05 21:02:00,0.89645,0.89655,0.89635,0.8964,1030999995.0
2009-11-05 21:03:00,0.8964,0.8964,0.8963,0.8964,400699999.0
2009-11-05 21:04:00,0.8964,0.89645,0.89625,0.8963,523300002.0
2009-11-05 21:05:00,0.8963,0.89645,0.8963,0.8964,465600001.0
2009-11-05 21:06:00,0.8964,0.8965,0.8964,0.89645,774800001.0
2009-11-05 21:07:00,0.89645,0.8966,0.89645,0.8965,761800000.0
2009-11-05 21:08:00,0.8965,0.89655,0.89645,0.89645,647299997.0
2009-11-05 21:09:00,0.89645,0.89655,0.89635,0.89655,1026400001.0
2009-11-05 21:10:00,0.89655,0.89655,0.89635,0.89635,451100004.0
2009-11-05 21:11:00,0.89635,0.89635,0.8962,0.89625,459200000.0
2009-11-05 21:12:00,0.89625,0.8963,0.8961,0.8961,431999999.0
2009-11-05 21:13:00,0.8961,0.8962,0.89605,0.89615,482300000.0
2009-11-05 21:14:00,0.89615,0.89625,0.89615,0.89625,178200000.0
2009-11-05 21:15:00,0.89625,0.89645,0.89615,0.89635,782199996.0
2009-11-05 21:16:00,0.89635,0.89635,0.89625,0.89625,200000000.0
2009-11-05 21:17:00,0.89625,0.89625,0.89605,0.8961,714899999.0
2009-11-05 21:18:00,0.8961,0.89615,0.89595,0.89595,456300000.0
2009-11-05 21:19:00,0.89595,0.8962,0.89585,0.8962,435800000.0
2009-11-05 21:20:00,0.8962,0.8963,0.8962,0.8962,178600000.0
2009-11-05 21:21:00,0.8962,0.8963,0.89615,0.89625,402899999.0
2009-11-05 21:22:00,0.89625,0.8963,0.89625,0.8963,304500000.0
2009-11-05 21:23:00,0.8963,0.89635,0.89625,0.8963,282999998.0
2009-11-05 21:24:00,0.8963,0.89655,0.8963,0.89655,791299998.0
2009-11-05 21:25:00,0.89655,0.89665,0.89655,0.89655,838000003.0
2009-11-05 21:26:00,0.89655,0.89675,0.89655,0.89665,514099998.0
2009-11-05 21:27:00,0.89665,0.8967,0.89655,0.8967,448300000.0
2009-11-05 21:28:00,0.8967,0.8967,0.8966,0.89665,300800000.0
2009-11-05 21:29:00,0.89665,0.89665,0.8965,0.8965,938200003.0
2009-11-05 21:30:00,0.8965,0.8965,0.89625,0.89635,512799999.0
2009-11-05 21:31:00,0.89635,0.89645,0.89625,0.89645,338399999.0
2009-11-05 21:32:00,0.89645,0.89655,0.89645,0.89655,217900000.0
2009-11-05 21:33:00,0.89655,0.89655,0.89645,0.89655,123300000.0
2009-11-05 21:34:00,0.89655,0.89655,0.8965,0.89655,53600000.0
2009-11-05 21:35:00,0.89655,0.89655,0.89645,0.8965,140300000.0
2009-11-05 21:36:00,0.8965,0.8965,0.89645,0.8965,187199999.0
2009-11-05 21:37:00,0.8965,0.89655,0.8965,0.89655,217600000.0
2009-11-05 21:38:00,0.89655,0.89655,0.89645,0.89645,92999999.0
2009-11-05 21:39:00,0.89645,0.8965,0.8964,0.89645,322300000.0
2009-11-05 21:40:00,0.89645,0.8966,0.89645,0.8966,550400002.0
2009-11-05 21:41:00,0.89655,0.89665,0.8965,0.8966,375600000.0
2009-11-05 21:42:00,0.89665,0.89665,0.8966,0.89665,201700001.0
2009-11-05 21:43:00,0.89665,0.89665,0.89655,0.89655,376099998.0
2009-11-05 21:44:00,0.89655,0.89665,0.89655,0.8966,291400002.0
2009-11-05 21:45:00,0.8966,0.89665,0.8965,0.8965,476299999.0
2009-11-05 21:46:00,0.89655,0.89655,0.89655,0.89655,287900000.0
2009-11-05 21:47:00,0.89655,0.8966,0.8965,0.8965,122900000.0
2009-11-05 21:48:00,0.8965,0.8966,0.8965,0.89655,437999999.0
2009-11-05 21:49:00,0.89655,0.8967,0.8965,0.89655,406899997.0
2009-11-05 21:50:00,0.89655,0.89665,0.89655,0.89655,510000000.0
2009-11-05 21:51:00,0.89655,0.8966,0.89625,0.89635,266800000.0
2009-11-05 21:52:00,0.89645,0.8967,0.89645,0.89665,495099995.0
2009-11-05 21:53:00,0.89665,0.89675,0.89665,0.8967,60300000.0
2009-11-05 21:54:00,0.8967,0.8968,0.8967,0.89675,330899999.0
2009-11-05 21:55:00,0.89675,0.8968,0.89665,0.89675,310200003.0
2009-11-05 21:56:00,0.8967,0.8967,0.8966,0.8966,419900002.0
2009-11-05 21:57:00,0.8966,0.89665,0.89655,0.89665,386899999.0
2009-11-05 21:58:00,0.89665,0.89665,0.8965,0.8966,444400000.0
2009-11-05 21:59:00,0.89655,0.89655,0.89635,0.89635,755099999.0
2009-11-05 22:00:00,0.89635,0.89645,0.89635,0.89645,572200000.0
2009-11-05 22:01:00,0.89645,0.89655,0.89645,0.89655,172300000.0
2009-11-05 22:02:00,0.89655,0.8967,0.89655,0.89655,292400000.0
2009-11-05 22:03:00,0.89655,0.89675,0.89655,0.89665,832099999.0
2009-11-05 22:04:00,0.89675,0.8968,0.8967,0.89675,789499994.0
2009-11-05 22:05:00,0.89675,0.89675,0.8967,0.8967,316299997.0
2009-11-05 22:06:00,0.8967,0.8968,0.8967,0.8968,521700008.0
2009-11-05 22:07:00,0.8968,0.8968,0.8967,0.8967,306700000.0
2009-11-05 22:08:00,0.8967,0.8968,0.8967,0.89675,729000005.0
2009-11-05 22:09:00,0.89675,0.89685,0.89675,0.89685,313500000.0
2009-11-05 22:10:00,0.8968,0.89685,0.8968,0.89685,80200000.0
2009-11-05 22:11:00,0.89685,0.8969,0.89685,0.89685,395800000.0
2009-11-05 22:12:00,0.89685,0.89685,0.89685,0.89685,164600000.0
2009-11-05 22:13:00,0.89685,0.8969,0.89685,0.8969,205600000.0
2009-11-05 22:14:00,0.8969,0.8969,0.89685,0.89685,39600000.0
2009-11-05 22:15:00,0.89685,0.8969,0.89685,0.8969,185700000.0
2009-11-05 22:16:00,0.8969,0.89695,0.89685,0.89695,308300001.0
2009-11-05 22:17:00,0.89695,0.89705,0.8969,0.89705,213100001.0
2009-11-05 22:18:00,0.89705,0.89705,0.897,0.89705,193800000.0
2009-11-05 22:19:00,0.897,0.897,0.89675,0.8968,360899999.0
2009-11-05 22:20:00,0.89675,0.8968,0.89675,0.89675,321200001.0
2009-11-05 22:21:00,0.89675,0.8969,0.89675,0.89685,161800000.0
2009-11-05 22:22:00,0.89685,0.89695,0.89685,0.8969,125400000.0
2009-11-05 22:23:00,0.8969,0.8971,0.8969,0.89705,275400000.0
2009-11-05 22:24:00,0.89705,0.89705,0.897,0.897,313600001.0
2009-11-05 22:25:00,0.897,0.897,0.897,0.897,191900000.0
2009-11-05 22:26:00,0.897,0.89705,0.897,0.89705,237600000.0
2009-11-05 22:27:00,0.89705,0.89705,0.89705,0.89705,191800000.0
2009-11-05 22:28:00,0.89705,0.89705,0.89705,0.89705,207800000.0
2009-11-05 22:29:00,0.89705,0.89705,0.89705,0.89705,114600000.0
2009-11-05 22:30:00,0.89705,0.89705,0.897,0.897,288100001.0
2009-11-05 22:31:00,0.897,0.897,0.89685,0.89685,513400002.0
2009-11-05 22:32:00,0.89685,0.89695,0.89685,0.8969,286100000.0
2009-11-05 22:33:00,0.8969,0.8969,0.89685,0.8969,123400000.0
2009-11-05 22:34:00,0.8969,0.8969,0.89685,0.8969,112800000.0
2009-11-05 22:35:00,0.8969,0.8969,0.89675,0.89675,572599998.0
2009-11-05 22:36:00,0.89685,0.8969,0.89685,0.89685,237200000.0
2009-11-05 22:37:00,0.89685,0.89685,0.8968,0.89685,75000000.0
2009-11-05 22:38:00,0.89685,0.89685,0.89685,0.89685,135000000.0
2009-11-05 22:39:00,0.89685,0.89685,0.89685,0.89685,85500000.0
2009-11-05 22:40:00,0.89685,0.8969,0.89685,0.89685,199300000.0
2009-11-05 22:41:00,0.89685,0.89685,0.89685,0.89685,27700000.0
2009-11-05 22:42:00,0.8968,0.8968,0.89675,0.89675,160700000.0
2009-11-05 22:43:00,0.89675,0.8968,0.89675,0.8968,73100000.0
2009-11-05 22:44:00,0.8968,0.8968,0.89675,0.89675,76300000.0
2009-11-05 22:45:00,0.89675,0.89685,0.8967,0.8968,781000004.0
2009-11-05 22:46:00,0.89685,0.89685,0.8968,0.8968,402099998.0
2009-11-05 22:47:00,0.8968,0.89685,0.8968,0.89685,517199998.0
2009-11-05 22:48:00,0.89685,0.89685,0.8968,0.89685,137499998.0
2009-11-05 22:49:00,0.89685,0.8969,0.8968,0.8969,248799999.0
2009-11-05 22:50:00,0.8969,0.8969,0.8969,0.8969,297700000.0
2009-11-05 22:51:00,0.8969,0.89695,0.8969,0.8969,227300000.0
2009-11-05 22:52:00,0.8969,0.8969,0.8968,0.89685,436899994.0
2009-11-05 22:53:00,0.89685,0.89685,0.89685,0.89685,190700000.0
2009-11-05 22:54:00,0.8969,0.89695,0.8968,0.8968,202300000.0
2009-11-05 22:55:00,0.8968,0.89685,0.8968,0.8968,286700001.0
2009-11-05 22:56:00,0.8968,0.89685,0.8968,0.89685,217900000.0
2009-11-05 22:57:00,0.89685,0.89685,0.8968,0.8968,215400000.0
2009-11-05 22:58:00,0.8968,0.8968,0.89675,0.89675,319800000.0
2009-11-05 22:59:00,0.89675,0.89685,0.8967,0.89685,696699999.0
2009-11-05 23:00:00,0.8968,0.8969,0.8968,0.8969,333800000.0
2009-11-05 23:01:00,0.8969,0.89695,0.8968,0.89685,219400000.0
2009-11-05 23:02:00,0.89685,0.89685,0.8968,0.8968,543700000.0
2009-11-05 23:03:00,0.8968,0.89685,0.8968,0.8968,365500000.0
2009-11-05 23:04:00,0.8968,0.8968,0.8968,0.8968,124300000.0
2009-11-05 23:05:00,0.89675,0.8968,0.89675,0.89675,116000000.0
2009-11-05 23:06:00,0.89675,0.8968,0.89675,0.89675,266800000.0
2009-11-05 23:07:00,0.89675,0.8968,0.89675,0.8968,147300000.0
2009-11-05 23:08:00,0.8968,0.8968,0.8967,0.8968,254200000.0
2009-11-05 23:09:00,0.8968,0.8969,0.8968,0.8969,78800000.0
2009-11-05 23:10:00,0.8969,0.897,0.89675,0.89675,275600000.0
2009-11-05 23:11:00,0.89675,0.89675,0.89665,0.8967,337900000.0
2009-11-05 23:12:00,0.8967,0.89675,0.89665,0.89665,284600000.0
2009-11-05 23:13:00,0.89665,0.8967,0.89665,0.8967,395200000.0
2009-11-05 23:14:00,0.8967,0.89675,0.8967,0.8967,127800000.0
2009-11-05 23:15:00,0.8967,0.8967,0.8967,0.8967,102000000.0
2009-11-05 23:16:00,0.8967,0.89675,0.8967,0.8967,106200000.0
2009-11-05 23:17:00,0.8967,0.89675,0.8967,0.89675,106200000.0
2009-11-05 23:18:00,0.89675,0.89675,0.8967,0.8967,197200000.0
2009-11-05 23:19:00,0.89675,0.89685,0.89675,0.8968,421200000.0
2009-11-05 23:20:00,0.8968,0.89685,0.8968,0.89685,204800000.0
2009-11-05 23:21:00,0.89685,0.8969,0.89685,0.89685,110400000.0
2009-11-05 23:22:00,0.89685,0.89685,0.89675,0.89675,337400000.0
2009-11-05 23:23:00,0.89675,0.89675,0.89655,0.89655,472499998.0
2009-11-05 23:24:00,0.89655,0.89655,0.89645,0.89655,305500000.0
2009-11-05 23:25:00,0.8965,0.89655,0.89645,0.89645,94000000.0
2009-11-05 23:26:00,0.89645,0.89645,0.89635,0.89635,291100000.0
2009-11-05 23:27:00,0.89635,0.8964,0.89635,0.8964,180800000.0
2009-11-05 23:28:00,0.8964,0.8964,0.8964,0.8964,44800000.0
2009-11-05 23:29:00,0.8964,0.8966,0.8964,0.8966,407100000.0
2009-11-05 23:30:00,0.8966,0.89675,0.8966,0.89675,630300000.0
2009-11-05 23:31:00,0.8967,0.8967,0.8966,0.89665,587300004.0
2009-11-05 23:32:00,0.89665,0.89665,0.8966,0.89665,292200000.0
2009-11-05 23:33:00,0.89665,0.8967,0.89645,0.89655,270900000.0
2009-11-05 23:34:00,0.89655,0.8966,0.89655,0.89655,96400000.0
2009-11-05 23:35:00,0.89655,0.8966,0.89655,0.89655,296099999.0
2009-11-05 23:36:00,0.89655,0.89665,0.89655,0.89665,457800000.0
2009-11-05 23:37:00,0.89665,0.89665,0.8966,0.89665,328099999.0
2009-11-05 23:38:00,0.89665,0.8967,0.89665,0.8967,183299999.0
2009-11-05 23:39:00,0.8967,0.8967,0.89655,0.8966,604599995.0
2009-11-05 23:40:00,0.8966,0.8966,0.8965,0.8965,427799998.0
2009-11-05 23:41:00,0.8965,0.89655,0.89645,0.8965,126400000.0
2009-11-05 23:42:00,0.8965,0.8965,0.8964,0.8964,186400001.0
2009-11-05 23:43:00,0.89645,0.8965,0.8964,0.89645,231500000.0
2009-11-05 23:44:00,0.8965,0.8968,0.89645,0.8968,666899995.0
2009-11-05 23:45:00,0.8968,0.8969,0.89675,0.89685,421500001.0
2009-11-05 23:46:00,0.89685,0.89695,0.8968,0.8968,156300000.0
2009-11-05 23:47:00,0.89685,0.89695,0.89685,0.89685,142699998.0
2009-11-05 23:48:00,0.89695,0.89695,0.8969,0.8969,57899999.0
2009-11-05 23:49:00,0.8969,0.89695,0.89685,0.89695,136900001.0
2009-11-05 23:50:00,0.89695,0.89695,0.8969,0.8969,330200000.0
2009-11-05 23:51:00,0.89685,0.8969,0.89685,0.8969,66399999.0
2009-11-05 23:52:00,0.8968,0.8969,0.89675,0.8968,258500002.0
2009-11-05 23:53:00,0.8968,0.8968,0.89675,0.89675,108599999.0
2009-11-05 23:54:00,0.89675,0.89675,0.8966,0.8966,34200000.0
2009-11-05 23:55:00,0.89665,0.89675,0.89665,0.89675,268600000.0
2009-11-05 23:56:00,0.89675,0.89695,0.8967,0.8969,737100000.0
2009-11-05 23:57:00,0.89695,0.89695,0.89685,0.8969,71300000.0
2009-11-05 23:58:00,0.89695,0.89695,0.8967,0.89675,267699999.0
2009-11-05 23:59:00,0.89675,0.89685,0.89655,0.89655,265900000.0
2009-11-06 00:00:00,0.8965,0.8968,0.89635,0.8966,55400000.0
2009-11-06 00:01:00,0.8966,0.89665,0.89655,0.89665,26300000.0
2009-11-06 00:02:00,0.8966,0.8967,0.8966,0.8966,18300000.0
2009-11-06 00:03:00,0.89655,0.8966,0.89655,0.8966,38700000.0
2009-11-06 00:04:00,0.8966,0.8966,0.8966,0.8966,9300000.0
2009-11-06 00:05:00,0.89665,0.8969,0.89665,0.8969,82600000.0
2009-11-06 00:06:00,0.8969,0.8969,0.8965,0.89665,33300000.0
2009-11-06 00:07:00,0.8967,0.89685,0.89665,0.89665,65800000.0
2009-11-06 00:08:00,0.89665,0.89685,0.89665,0.89675,43000000.0
2009-11-06 00:09:00,0.8968,0.89685,0.89655,0.8967,73200000.0
2009-11-06 00:10:00,0.89665,0.8968,0.8966,0.8966,73200000.0
2009-11-06 00:11:00,0.89665,0.89665,0.89665,0.89665,4000000.0
2009-11-06 00:12:00,0.89665,0.8967,0.89665,0.89665,7600000.0
2009-11-06 00:13:00,0.89665,0.89665,0.89665,0.89665,1000000.0
2009-11-06 00:14:00,0.89665,0.89665,0.89665,0.89665,1000000.0
2009-11-06 00:15:00,0.89665,0.8968,0.8966,0.8968,25100000.0
2009-11-06 00:16:00,0.8968,0.8968,0.8966,0.89675,41300000.0
2009-11-06 00:17:00,0.89665,0.89675,0.8966,0.89675,51600000.0
2009-11-06 00:18:00,0.89675,0.89675,0.89665,0.89665,70900000.0
2009-11-06 00:19:00,0.89665,0.89675,0.89655,0.89655,47800000.0
2009-11-06 00:20:00,0.89655,0.89675,0.89655,0.89675,57900000.0
2009-11-06 00:21:00,0.89665,0.89675,0.89655,0.89675,23600000.0
2009-11-06 00:22:00,0.89675,0.89675,0.89675,0.89675,10300000.0
2009-11-06 00:23:00,0.8967,0.8967,0.8967,0.8967,46600000.0
2009-11-06 00:24:00,0.8967,0.89685,0.8967,0.8968,88000000.0
2009-11-06 00:25:00,0.89675,0.89685,0.89675,0.89675,32900000.0
2009-11-06 00:26:00,0.89685,0.89685,0.8966,0.8966,36300000.0
2009-11-06 00:27:00,0.89675,0.89675,0.89675,0.89675,3000000.0
2009-11-06 00:28:00,0.89675,0.89675,0.8967,0.8967,97700000.0
2009-11-06 00:29:00,0.8967,0.89675,0.8967,0.8967,54700000.0
2009-11-06 00:30:00,0.8967,0.8968,0.8967,0.8968,106700001.0
2009-11-06 00:31:00,0.8968,0.8968,0.89675,0.89675,20600000.0
2009-11-06 00:32:00,0.89675,0.89675,0.8966,0.89665,65100000.0
2009-11-06 00:33:00,0.8966,0.8966,0.8966,0.8966,22800000.0
2009-11-06 00:34:00,0.8966,0.8966,0.8966,0.8966,8800000.0
2009-11-06 00:35:00,0.8966,0.8966,0.8966,0.8966,8800000.0
2009-11-06 00:36:00,0.8966,0.89665,0.8966,0.89665,78900000.0
2009-11-06 00:37:00,0.89665,0.89665,0.89665,0.89665,42200000.0
2009-11-06 00:38:00,0.89675,0.89675,0.89665,0.89665,29800000.0
2009-11-06 00:39:00,0.8967,0.8967,0.89655,0.89665,127000000.0
2009-11-06 00:40:00,0.89665,0.8967,0.89665,0.8967,38300000.0
2009-11-06 00:41:00,0.89675,0.89695,0.89675,0.8968,269400000.0
2009-11-06 00:42:00,0.8968,0.89705,0.89675,0.8969,526600000.0
2009-11-06 00:43:00,0.8969,0.8969,0.89685,0.8969,382500000.0
2009-11-06 00:44:00,0.8969,0.8969,0.8969,0.8969,529400000.0
2009-11-06 00:45:00,0.8969,0.8969,0.8969,0.8969,515200000.0
2009-11-06 00:46:00,0.8969,0.8969,0.8969,0.8969,496800000.0
2009-11-06 00:47:00,0.8969,0.8969,0.89685,0.89685,981400000.0
2009-11-06 00:48:00,0.89685,0.89685,0.89685,0.89685,1114400000.0
2009-11-06 00:49:00,0.89685,0.8969,0.89685,0.89685,715400000.0
2009-11-06 00:50:00,0.89685,0.8969,0.89685,0.8969,140600000.0
2009-11-06 00:51:00,0.89685,0.89695,0.8968,0.89685,133400000.0
2009-11-06 00:52:00,0.8968,0.89685,0.8968,0.89685,35000000.0
2009-11-06 00:53:00,0.89685,0.89685,0.89685,0.89685,14400000.0
2009-11-06 00:54:00,0.8969,0.8969,0.89685,0.89685,31600000.0
2009-11-06 00:55:00,0.89685,0.89685,0.8968,0.89685,608400000.0
2009-11-06 00:56:00,0.8968,0.8968,0.89675,0.89675,21000000.0
2009-11-06 00:57:00,0.89675,0.89675,0.89675,0.89675,17000000.0
2009-11-06 00:58:00,0.89675,0.897,0.89675,0.897,354400000.0
2009-11-06 00:59:00,0.897,0.897,0.89695,0.897,682900000.0
2009-11-06 01:00:00,0.897,0.897,0.8969,0.8969,997800000.0
2009-11-06 01:01:00,0.8969,0.8969,0.8969,0.8969,501300000.0
2009-11-06 01:02:00,0.8969,0.8969,0.89675,0.8968,115800000.0
2009-11-06 01:03:00,0.8968,0.8968,0.89675,0.89675,67600000.0
2009-11-06 01:04:00,0.89675,0.89675,0.89675,0.89675,14000000.0
2009-11-06 01:05:00,0.89675,0.89675,0.89675,0.89675,60500000.0
2009-11-06 01:06:00,0.8967,0.8967,0.8966,0.89665,41800000.0
2009-11-06 01:07:00,0.89665,0.89665,0.89665,0.89665,16500000.0
2009-11-06 01:08:00,0.89665,0.89665,0.89665,0.89665,12000000.0
2009-11-06 01:09:00,0.89665,0.89665,0.8966,0.89665,52300000.0
2009-11-06 01:10:00,0.89665,0.89665,0.8964,0.8966,267200000.0
2009-11-06 01:11:00,0.8966,0.8966,0.89655,0.89655,74400000.0
2009-11-06 01:12:00,0.89655,0.89655,0.89655,0.89655,26400000.0
2009-11-06 01:13:00,0.89655,0.89655,0.89655,0.89655,7200000.0
2009-11-06 01:14:00,0.89655,0.89665,0.89655,0.89665,115200000.0
2009-11-06 01:15:00,0.89665,0.8967,0.89665,0.89665,18400000.0
2009-11-06 01:16:00,0.89665,0.89665,0.8966,0.89665,32400000.0
2009-11-06 01:17:00,0.89665,0.8967,0.8966,0.8966,146200000.0
2009-11-06 01:18:00,0.89665,0.89665,0.8966,0.89665,43200000.0
2009-11-06 01:19:00,0.89665,0.89665,0.89665,0.89665,4800000.0
2009-11-06 01:20:00,0.8966,0.89675,0.8966,0.89675,223100000.0
2009-11-06 01:21:00,0.8968,0.8968,0.8968,0.8968,30400000.0
2009-11-06 01:22:00,0.89685,0.89685,0.8968,0.8968,59600000.0
2009-11-06 01:23:00,0.8968,0.8968,0.89675,0.8968,49600000.0
2009-11-06 01:24:00,0.8968,0.89685,0.8968,0.89685,178200000.0
2009-11-06 01:25:00,0.89685,0.89695,0.89685,0.8969,1168200000.0
2009-11-06 01:26:00,0.89747,0.89747,0.8974,0.89745,1794100002.0
2009-11-06 01:27:00,0.89695,0.89705,0.89695,0.89705,1794100002.0
2009-11-06 01:28:00,0.89705,0.8971,0.897,0.8971,1004100000.0
2009-11-06 01:29:00,0.8971,0.8971,0.897,0.897,369400000.0
2009-11-06 01:30:00,0.89705,0.8971,0.897,0.89705,410099999.0
2009-11-06 01:31:00,0.89705,0.8973,0.89705,0.89715,461499998.0
2009-11-06 01:32:00,0.89715,0.8972,0.89715,0.8972,431300001.0
2009-11-06 01:33:00,0.8972,0.8973,0.8972,0.8973,48800000.0
2009-11-06 01:34:00,0.8973,0.8973,0.89725,0.89725,103600000.0
2009-11-06 01:35:00,0.89725,0.89725,0.8972,0.8972,476700000.0
2009-11-06 01:36:00,0.8972,0.89735,0.8972,0.8973,412100000.0
2009-11-06 01:37:00,0.8973,0.8973,0.8973,0.8973,90400000.0
2009-11-06 01:38:00,0.8973,0.8973,0.8973,0.8973,5400000.0
2009-11-06 01:39:00,0.89725,0.8973,0.89725,0.8973,131700000.0
2009-11-06 01:40:00,0.8973,0.89735,0.8973,0.89735,56000000.0
2009-11-06 01:41:00,0.89735,0.8974,0.89735,0.8974,115900000.0
2009-11-06 01:42:00,0.8974,0.8974,0.8974,0.8974,30300000.0
2009-11-06 01:43:00,0.8974,0.8974,0.8974,0.8974,39100000.0
2009-11-06 01:44:00,0.8974,0.8976,0.8974,0.89755,218800000.0
2009-11-06 01:45:00,0.89755,0.89755,0.89745,0.89745,358500000.0
2009-11-06 01:46:00,0.89745,0.89745,0.89735,0.8974,71600000.0
2009-11-06 01:47:00,0.8974,0.8974,0.8974,0.8974,12000000.0
2009-11-06 01:48:00,0.8974,0.89745,0.89735,0.89735,227600000.0
2009-11-06 01:49:00,0.89735,0.89735,0.89725,0.89725,294500000.0
2009-11-06 01:50:00,0.89725,0.8973,0.89715,0.8972,618500000.0
2009-11-06 01:51:00,0.8972,0.8972,0.89705,0.89705,221800000.0
2009-11-06 01:52:00,0.8971,0.89735,0.8971,0.8973,149400000.0
2009-11-06 01:53:00,0.8973,0.89735,0.89725,0.89735,35200000.0
2009-11-06 01:54:00,0.89735,0.89735,0.8973,0.8973,40100000.0
2009-11-06 01:55:00,0.89735,0.89735,0.89735,0.89735,4800000.0
2009-11-06 01:56:00,0.89735,0.89735,0.89735,0.89735,9600000.0
2009-11-06 01:57:00,0.89735,0.8975,0.8973,0.8975,56400000.0
2009-11-06 01:58:00,0.89745,0.89755,0.89745,0.89755,52000000.0
2009-11-06 01:59:00,0.89755,0.8976,0.89755,0.8976,58400000.0
2009-11-06 02:00:00,0.8976,0.89765,0.8974,0.89765,157200000.0
2009-11-06 02:01:00,0.89765,0.8977,0.8976,0.89765,284800000.0
2009-11-06 02:02:00,0.89765,0.89765,0.89765,0.89765,379400000.0
2009-11-06 02:03:00,0.89765,0.89765,0.89745,0.89745,293200000.0
2009-11-06 02:04:00,0.89745,0.8976,0.89745,0.89755,297500000.0
2009-11-06 02:05:00,0.89755,0.89755,0.89755,0.89755,170600000.0
2009-11-06 02:06:00,0.89755,0.89755,0.89745,0.89745,336800000.0
2009-11-06 02:07:00,0.89745,0.89755,0.89745,0.8975,88200000.0
2009-11-06 02:08:00,0.8975,0.8975,0.89745,0.8975,160800000.0
2009-11-06 02:09:00,0.8975,0.8975,0.89745,0.89745,83200000.0
2009-11-06 02:10:00,0.89745,0.89745,0.89745,0.89745,277400000.0
2009-11-06 02:11:00,0.89755,0.8976,0.89755,0.8976,261500000.0
2009-11-06 02:12:00,0.8976,0.8977,0.8975,0.8976,511400001.0
2009-11-06 02:13:00,0.89755,0.89755,0.89745,0.8975,334200000.0
2009-11-06 02:14:00,0.8975,0.8976,0.8975,0.89755,170000000.0
2009-11-06 02:15:00,0.89745,0.89746,0.89735,0.89737,91000002.0
2009-11-06 02:16:00,0.89755,0.89755,0.89755,0.89755,52800000.0
2009-11-06 02:17:00,0.89755,0.8976,0.89755,0.8976,55000000.0
2009-11-06 02:18:00,0.8976,0.89765,0.8976,0.89765,94000000.0
2009-11-06 02:19:00,0.89765,0.89765,0.8975,0.89755,149200000.0
2009-11-06 02:20:00,0.89755,0.8977,0.89755,0.8977,138900000.0
2009-11-06 02:21:00,0.8977,0.8977,0.8976,0.8976,132500000.0
2009-11-06 02:22:00,0.89755,0.8976,0.89755,0.89755,62800000.0
2009-11-06 02:23:00,0.89755,0.89755,0.8975,0.8975,204500000.0
2009-11-06 02:24:00,0.8975,0.8975,0.89745,0.8975,178000000.0
2009-11-06 02:25:00,0.8975,0.89755,0.8975,0.8975,205600000.0
2009-11-06 02:26:00,0.89755,0.89755,0.8975,0.8975,121200000.0
2009-11-06 02:27:00,0.8975,0.8976,0.8975,0.8976,143800000.0
2009-11-06 02:28:00,0.8976,0.8976,0.8975,0.89755,102900000.0
2009-11-06 02:29:00,0.89755,0.8976,0.89755,0.89755,116600000.0
2009-11-06 02:30:00,0.89755,0.8977,0.8975,0.89765,478100000.0
2009-11-06 02:31:00,0.89765,0.8977,0.89755,0.8976,180200000.0
2009-11-06 02:32:00,0.8976,0.89775,0.8976,0.8977,171300000.0
2009-11-06 02:33:00,0.8977,0.8978,0.89745,0.8975,458600000.0
2009-11-06 02:34:00,0.8975,0.8975,0.8971,0.89715,455199999.0
2009-11-06 02:35:00,0.89715,0.89725,0.89715,0.89725,291800000.0
2009-11-06 02:36:00,0.89725,0.89725,0.89715,0.89725,176200000.0
2009-11-06 02:37:00,0.89725,0.89725,0.89705,0.8971,289500000.0
2009-11-06 02:38:00,0.89715,0.89735,0.89715,0.89735,210700000.0
2009-11-06 02:39:00,0.89735,0.89735,0.89735,0.89735,98400000.0
2009-11-06 02:40:00,0.89735,0.89745,0.89735,0.8974,419200000.0
2009-11-06 02:41:00,0.89735,0.89755,0.89735,0.8975,271300000.0
2009-11-06 02:42:00,0.8975,0.8975,0.89745,0.89745,360200000.0
2009-11-06 02:43:00,0.89745,0.89745,0.89715,0.89715,801200000.0
2009-11-06 02:44:00,0.89715,0.8972,0.8968,0.8968,767700000.0
2009-11-06 02:45:00,0.8968,0.8969,0.8967,0.8968,950600000.0
2009-11-06 02:46:00,0.8968,0.8969,0.8966,0.89665,835900000.0
2009-11-06 02:47:00,0.89665,0.89675,0.89655,0.89665,212200000.0
2009-11-06 02:48:00,0.89665,0.8967,0.89665,0.89665,189300000.0
2009-11-06 02:49:00,0.89665,0.8967,0.89665,0.89665,462200003.0
2009-11-06 02:50:00,0.89665,0.8968,0.89665,0.8968,343100002.0
2009-11-06 02:51:00,0.8968,0.89695,0.89675,0.89685,418600001.0
2009-11-06 02:52:00,0.89685,0.89685,0.89665,0.8967,324299999.0
2009-11-06 02:53:00,0.8967,0.8967,0.89665,0.8967,382500000.0
2009-11-06 02:54:00,0.89665,0.8967,0.8966,0.89665,148800000.0
2009-11-06 02:55:00,0.8966,0.89685,0.89655,0.8967,514800001.0
2009-11-06 02:56:00,0.8967,0.8967,0.8966,0.89665,626000000.0
2009-11-06 02:57:00,0.89665,0.8967,0.8966,0.89665,326699997.0
2009-11-06 02:58:00,0.89665,0.89675,0.89665,0.89675,106600000.0
2009-11-06 02:59:00,0.89675,0.89675,0.89665,0.8967,270400001.0
2009-11-06 03:00:00,0.8967,0.89675,0.89645,0.8965,670000003.0
2009-11-06 03:01:00,0.8965,0.89655,0.89645,0.8965,481000001.0
2009-11-06 03:02:00,0.89655,0.8966,0.8964,0.89655,687900001.0
2009-11-06 03:03:00,0.89655,0.8966,0.8964,0.89645,867699998.0
2009-11-06 03:04:00,0.89645,0.8966,0.89645,0.89655,518700000.0
2009-11-06 03:05:00,0.89655,0.8967,0.89655,0.8967,160000000.0
2009-11-06 03:06:00,0.8967,0.8967,0.89665,0.89665,23500000.0
2009-11-06 03:07:00,0.89665,0.8967,0.89665,0.89665,80300000.0
2009-11-06 03:08:00,0.8967,0.8967,0.89665,0.8967,28600000.0
2009-11-06 03:09:00,0.8967,0.8967,0.89665,0.89665,89300000.0
2009-11-06 03:10:00,0.89665,0.8967,0.89665,0.89665,117900000.0
2009-11-06 03:11:00,0.89665,0.89665,0.89665,0.89665,69600000.0
2009-11-06 03:12:00,0.89665,0.8967,0.89665,0.89665,205300000.0
2009-11-06 03:13:00,0.89665,0.8968,0.89665,0.8968,483599999.0
2009-11-06 03:14:00,0.89675,0.8968,0.8967,0.8967,465900000.0
2009-11-06 03:15:00,0.89675,0.89685,0.89675,0.89685,216099999.0
2009-11-06 03:16:00,0.89685,0.89685,0.8968,0.89685,307199996.0
2009-11-06 03:17:00,0.89685,0.8969,0.8968,0.89685,616699998.0
2009-11-06 03:18:00,0.8969,0.8969,0.89685,0.89685,165900002.0
2009-11-06 03:19:00,0.89685,0.89705,0.89685,0.89705,423300002.0
2009-11-06 03:20:00,0.89705,0.89705,0.8969,0.8969,377599998.0
2009-11-06 03:21:00,0.89695,0.89695,0.8969,0.89695,159499998.0
2009-11-06 03:22:00,0.89695,0.89705,0.89695,0.897,386500011.0
2009-11-06 03:23:00,0.89705,0.89705,0.8969,0.8969,342499997.0
2009-11-06 03:24:00,0.8969,0.89695,0.8969,0.8969,521699996.0
2009-11-06 03:25:00,0.8969,0.8969,0.8968,0.8968,540199995.0
2009-11-06 03:26:00,0.8968,0.89695,0.8968,0.89695,253400000.0
2009-11-06 03:27:00,0.89695,0.89695,0.8968,0.89685,139100000.0
2009-11-06 03:28:00,0.8968,0.89695,0.8968,0.89685,348300000.0
2009-11-06 03:29:00,0.89685,0.89685,0.89675,0.8968,174999999.0
2009-11-06 03:30:00,0.89675,0.8968,0.89675,0.89675,319599994.0
2009-11-06 03:31:00,0.8968,0.8969,0.8968,0.89685,189099999.0
2009-11-06 03:32:00,0.89685,0.89685,0.89685,0.89685,27600000.0
2009-11-06 03:33:00,0.89685,0.8969,0.89675,0.8969,406300000.0
2009-11-06 03:34:00,0.8969,0.8969,0.89685,0.8969,248300000.0
2009-11-06 03:35:00,0.8969,0.8969,0.89685,0.89685,308800000.0
2009-11-06 03:36:00,0.89685,0.8969,0.89685,0.8969,288100001.0
2009-11-06 03:37:00,0.8969,0.8969,0.89685,0.8969,162700000.0
2009-11-06 03:38:00,0.8969,0.89715,0.8969,0.89715,158500000.0
2009-11-06 03:39:00,0.89715,0.8972,0.897,0.897,127900000.0
2009-11-06 03:40:00,0.897,0.897,0.8968,0.8968,183000000.0
2009-11-06 03:41:00,0.8968,0.8969,0.8968,0.8969,118500000.0
2009-11-06 03:42:00,0.8969,0.89705,0.8969,0.897,195500000.0
2009-11-06 03:43:00,0.89695,0.89695,0.8969,0.8969,81200000.0
2009-11-06 03:44:00,0.8969,0.897,0.8969,0.8969,318800000.0
2009-11-06 03:45:00,0.8969,0.89695,0.89685,0.89685,441199995.0
2009-11-06 03:46:00,0.89685,0.8969,0.89685,0.89685,328400000.0
2009-11-06 03:47:00,0.89685,0.89685,0.8967,0.89675,227699999.0
2009-11-06 03:48:00,0.89675,0.8968,0.89675,0.89675,236300000.0
2009-11-06 03:49:00,0.89675,0.8968,0.8966,0.89665,322800000.0
2009-11-06 03:50:00,0.89665,0.8967,0.8966,0.8966,193700000.0
2009-11-06 03:51:00,0.8966,0.89665,0.8965,0.8965,339799998.0
2009-11-06 03:52:00,0.8965,0.89655,0.89645,0.89655,286400000.0
2009-11-06 03:53:00,0.89655,0.8966,0.89635,0.89635,152300000.0
2009-11-06 03:54:00,0.8964,0.8965,0.89635,0.8964,331300002.0
2009-11-06 03:55:00,0.8964,0.8965,0.89635,0.8964,146500000.0
2009-11-06 03:56:00,0.89635,0.8964,0.89635,0.8964,156400000.0
2009-11-06 03:57:00,0.8964,0.8964,0.89635,0.8964,121100000.0
2009-11-06 03:58:00,0.89635,0.8964,0.89635,0.8964,107500000.0
2009-11-06 03:59:00,0.8964,0.8964,0.89635,0.8964,51200000.0
2009-11-06 04:00:00,0.8964,0.89655,0.89635,0.89645,136800000.0
2009-11-06 04:01:00,0.89645,0.8965,0.8964,0.8964,236899999.0
2009-11-06 04:02:00,0.8964,0.8965,0.8964,0.8965,454199998.0
2009-11-06 04:03:00,0.8965,0.89655,0.89645,0.89645,466700000.0
2009-11-06 04:04:00,0.89645,0.89645,0.8964,0.8964,446100000.0
2009-11-06 04:05:00,0.8964,0.89645,0.89635,0.89635,452700000.0
2009-11-06 04:06:00,0.89635,0.8964,0.89635,0.8964,68800000.0
2009-11-06 04:07:00,0.89635,0.89635,0.89635,0.89635,183700000.0
2009-11-06 04:08:00,0.89635,0.8964,0.89635,0.89635,105200000.0
2009-11-06 04:09:00,0.89635,0.8964,0.89635,0.8964,130100000.0
2009-11-06 04:10:00,0.89635,0.8964,0.89635,0.8964,39100000.0
2009-11-06 04:11:00,0.8964,0.8964,0.8964,0.8964,12500000.0
2009-11-06 04:12:00,0.8964,0.8964,0.8964,0.8964,29100000.0
2009-11-06 04:13:00,0.8964,0.8964,0.89635,0.8964,158499999.0
2009-11-06 04:14:00,0.89645,0.8965,0.8964,0.8965,201600000.0
2009-11-06 04:15:00,0.89645,0.89645,0.8964,0.8964,108000000.0
2009-11-06 04:16:00,0.8964,0.89645,0.8964,0.89645,23100000.0
2009-11-06 04:17:00,0.89645,0.89645,0.89635,0.89635,121600000.0
2009-11-06 04:18:00,0.89635,0.89635,0.89635,0.89635,28500000.0
2009-11-06 04:19:00,0.89635,0.89635,0.89605,0.8961,291900000.0
2009-11-06 04:20:00,0.8961,0.8962,0.8961,0.8961,447300000.0
2009-11-06 04:21:00,0.8961,0.8961,0.89605,0.89605,384100005.0
2009-11-06 04:22:00,0.89605,0.8961,0.89605,0.8961,66000000.0
2009-11-06 04:23:00,0.89615,0.89625,0.89615,0.89625,193000000.0
2009-11-06 04:24:00,0.89625,0.89625,0.8961,0.8961,177000001.0
2009-11-06 04:25:00,0.8961,0.89615,0.8961,0.8961,1164900000.0
2009-11-06 04:26:00,0.8961,0.89615,0.8961,0.8961,364700007.0
2009-11-06 04:27:00,0.8961,0.8961,0.89605,0.89605,344900001.0
2009-11-06 04:28:00,0.89605,0.8962,0.89605,0.89615,514900000.0
2009-11-06 04:29:00,0.89615,0.89615,0.896,0.89615,405900001.0
2009-11-06 04:30:00,0.89615,0.89615,0.89595,0.896,347200000.0
2009-11-06 04:31:00,0.896,0.896,0.896,0.896,40500000.0
2009-11-06 04:32:00,0.896,0.8961,0.896,0.896,229099999.0
2009-11-06 04:33:00,0.89605,0.89605,0.896,0.89605,266200000.0
2009-11-06 04:34:00,0.89605,0.8962,0.89605,0.89615,230900000.0
2009-11-06 04:35:00,0.89615,0.8962,0.89615,0.8962,241000000.0
2009-11-06 04:36:00,0.8962,0.89625,0.89615,0.89625,229600000.0
2009-11-06 04:37:00,0.89625,0.89625,0.89625,0.89625,35900000.0
2009-11-06 04:38:00,0.89625,0.89625,0.8962,0.8962,235300001.0
2009-11-06 04:39:00,0.8962,0.8963,0.89615,0.8963,391100000.0
2009-11-06 04:40:00,0.8963,0.8963,0.89625,0.89625,87400000.0
2009-11-06 04:41:00,0.8963,0.8963,0.8963,0.8963,220000000.0
2009-11-06 04:42:00,0.8963,0.8963,0.8963,0.8963,233700000.0
2009-11-06 04:43:00,0.8963,0.8963,0.8963,0.8963,267200000.0
2009-11-06 04:44:00,0.8963,0.8963,0.8963,0.8963,40800000.0
2009-11-06 04:45:00,0.8963,0.8964,0.8963,0.8964,531100002.0
2009-11-06 04:46:00,0.89635,0.8964,0.89635,0.89635,228600000.0
2009-11-06 04:47:00,0.89635,0.89635,0.89635,0.89635,108800001.0
2009-11-06 04:48:00,0.89635,0.8964,0.89635,0.8964,369600001.0
2009-11-06 04:49:00,0.89635,0.89635,0.89615,0.8963,477300000.0
2009-11-06 04:50:00,0.8963,0.89635,0.8963,0.89635,329100000.0
2009-11-06 04:51:00,0.89635,0.89635,0.89615,0.8962,559399999.0
2009-11-06 04:52:00,0.8962,0.8962,0.89615,0.89615,444599998.0
2009-11-06 04:53:00,0.89615,0.8962,0.8961,0.8961,324400000.0
2009-11-06 04:54:00,0.8961,0.8961,0.89605,0.89605,468399998.0
2009-11-06 04:55:00,0.89605,0.89615,0.89605,0.8961,321200000.0
2009-11-06 04:56:00,0.8961,0.89615,0.8961,0.89615,119500000.0
2009-11-06 04:57:00,0.89615,0.8962,0.89615,0.8962,14900000.0
2009-11-06 04:58:00,0.8962,0.89625,0.8962,0.89625,120300000.0
2009-11-06 04:59:00,0.89625,0.8963,0.8962,0.89625,357400000.0
2009-11-06 05:00:00,0.89625,0.89635,0.89625,0.89635,200300000.0
2009-11-06 05:01:00,0.89635,0.89645,0.89635,0.89645,60100000.0
2009-11-06 05:02:00,0.89645,0.89645,0.8964,0.8964,19500000.0
2009-11-06 05:03:00,0.8964,0.8964,0.8964,0.8964,51400000.0
2009-11-06 05:04:00,0.8964,0.8964,0.8964,0.8964,19700000.0
2009-11-06 05:05:00,0.8964,0.8964,0.8963,0.89635,235900005.0
2009-11-06 05:06:00,0.8963,0.89635,0.89625,0.89625,562999999.0
2009-11-06 05:07:00,0.89625,0.8963,0.8962,0.8963,524400000.0
2009-11-06 05:08:00,0.8963,0.8963,0.89625,0.8963,86800000.0
2009-11-06 05:09:00,0.8963,0.89635,0.8963,0.89635,40200000.0
2009-11-06 05:10:00,0.89635,0.8964,0.8963,0.8963,341700000.0
2009-11-06 05:11:00,0.8963,0.89635,0.8963,0.89635,236300000.0
2009-11-06 05:12:00,0.89635,0.89645,0.89635,0.8964,362600000.0
2009-11-06 05:13:00,0.8964,0.8964,0.89635,0.89635,723599998.0
2009-11-06 05:14:00,0.89635,0.8964,0.89635,0.8964,56500000.0
2009-11-06 05:15:00,0.8964,0.8965,0.8964,0.8965,308100000.0
2009-11-06 05:16:00,0.8965,0.8965,0.8961,0.8961,403900000.0
2009-11-06 05:17:00,0.8961,0.8961,0.896,0.89605,237800000.0
2009-11-06 05:18:00,0.89605,0.8961,0.89605,0.8961,56300000.0
2009-11-06 05:19:00,0.8961,0.89615,0.89585,0.89585,370000000.0
2009-11-06 05:20:00,0.89585,0.8959,0.89585,0.89585,191000000.0
2009-11-06 05:21:00,0.89585,0.89585,0.8955,0.89565,476000000.0
2009-11-06 05:22:00,0.89565,0.89575,0.89565,0.8957,71500000.0
2009-11-06 05:23:00,0.8957,0.89575,0.8957,0.8957,120800000.0
2009-11-06 05:24:00,0.89575,0.8958,0.8957,0.89575,232500000.0
2009-11-06 05:25:00,0.89575,0.8958,0.89575,0.8958,114100000.0
2009-11-06 05:26:00,0.89575,0.8958,0.89575,0.8958,48200000.0
2009-11-06 05:27:00,0.8958,0.8959,0.8958,0.89585,21000000.0
2009-11-06 05:28:00,0.89585,0.89585,0.89575,0.89575,145700000.0
2009-11-06 05:29:00,0.89575,0.89585,0.89575,0.8958,189100000.0
2009-11-06 05:30:00,0.8958,0.89585,0.89575,0.89585,314200000.0
2009-11-06 05:31:00,0.8958,0.8958,0.8957,0.8958,110199999.0
2009-11-06 05:32:00,0.8958,0.8958,0.89575,0.89575,7700000.0
2009-11-06 05:33:00,0.8957,0.89575,0.8957,0.8957,20500000.0
2009-11-06 05:34:00,0.8957,0.8957,0.89565,0.89565,328699997.0
2009-11-06 05:35:00,0.89565,0.89575,0.89565,0.89565,199399998.0
2009-11-06 05:36:00,0.89565,0.89565,0.89565,0.89565,52599999.0
2009-11-06 05:37:00,0.89565,0.89565,0.8956,0.89565,95300000.0
2009-11-06 05:38:00,0.89565,0.89565,0.8956,0.8956,364500001.0
2009-11-06 05:39:00,0.8956,0.8956,0.89545,0.89545,184300001.0
2009-11-06 05:40:00,0.8954,0.8956,0.8954,0.8955,170700000.0
2009-11-06 05:41:00,0.8955,0.89565,0.8954,0.8956,288200000.0
2009-11-06 05:42:00,0.8956,0.8957,0.89555,0.8957,97100000.0
2009-11-06 05:43:00,0.89565,0.89565,0.89565,0.89565,9600000.0
2009-11-06 05:44:00,0.89565,0.89565,0.89565,0.89565,12200000.0
2009-11-06 05:45:00,0.89565,0.89565,0.89565,0.89565,4900000.0
2009-11-06 05:46:00,0.89565,0.89565,0.89555,0.89555,163700000.0
2009-11-06 05:47:00,0.89555,0.89565,0.89555,0.89565,63600000.0
2009-11-06 05:48:00,0.89565,0.89565,0.89565,0.89565,19200000.0
2009-11-06 05:49:00,0.89565,0.89575,0.89565,0.89575,183800000.0
2009-11-06 05:50:00,0.8957,0.8957,0.89565,0.89565,223000000.0
2009-11-06 05:51:00,0.8957,0.8957,0.89565,0.89565,269400000.0
2009-11-06 05:52:00,0.89565,0.89575,0.89565,0.89575,215400002.0
2009-11-06 05:53:00,0.89575,0.89585,0.89565,0.8958,267800000.0
2009-11-06 05:54:00,0.89585,0.89585,0.8957,0.8958,537100000.0
2009-11-06 05:55:00,0.89575,0.89575,0.8957,0.89575,118400000.0
2009-11-06 05:56:00,0.8957,0.8958,0.8957,0.8957,182600000.0
2009-11-06 05:57:00,0.8957,0.8957,0.89565,0.8957,317600000.0
2009-11-06 05:58:00,0.8957,0.89575,0.8957,0.89575,185100000.0
2009-11-06 05:59:00,0.89575,0.8958,0.8957,0.8957,106200000.0
2009-11-06 06:00:00,0.8957,0.8957,0.89565,0.8957,94300000.0
2009-11-06 06:01:00,0.8957,0.8957,0.89565,0.8957,68400000.0
2009-11-06 06:02:00,0.8957,0.8957,0.89565,0.89565,145600000.0
2009-11-06 06:03:00,0.89565,0.8957,0.89565,0.89565,325800000.0
2009-11-06 06:04:00,0.89565,0.89565,0.89565,0.89565,52900000.0
2009-11-06 06:05:00,0.89565,0.89565,0.89555,0.89555,211000000.0
2009-11-06 06:06:00,0.89555,0.89575,0.89555,0.8957,677900000.0
2009-11-06 06:07:00,0.89565,0.89565,0.89565,0.89565,264599999.0
2009-11-06 06:08:00,0.89565,0.8957,0.89565,0.89565,252100001.0
2009-11-06 06:09:00,0.89565,0.8957,0.8956,0.89565,386700000.0
2009-11-06 06:10:00,0.8956,0.89565,0.8956,0.89565,405600000.0
2009-11-06 06:11:00,0.89565,0.8957,0.89565,0.89565,365400000.0
2009-11-06 06:12:00,0.89565,0.89565,0.89565,0.89565,176200000.0
2009-11-06 06:13:00,0.89565,0.89565,0.89565,0.89565,98300000.0
2009-11-06 06:14:00,0.89565,0.89565,0.89565,0.89565,15600000.0
2009-11-06 06:15:00,0.89565,0.8957,0.89565,0.8957,41900000.0
2009-11-06 06:16:00,0.8957,0.8957,0.8955,0.8955,423299999.0
2009-11-06 06:17:00,0.8955,0.8955,0.8953,0.8955,718900003.0
2009-11-06 06:18:00,0.8955,0.89555,0.89545,0.89545,181500000.0
2009-11-06 06:19:00,0.89545,0.89555,0.89545,0.89555,234999999.0
2009-11-06 06:20:00,0.89555,0.89555,0.8954,0.8954,169700000.0
2009-11-06 06:21:00,0.8954,0.89545,0.8953,0.8953,499989998.0
2009-11-06 06:22:00,0.8953,0.89545,0.8953,0.8954,410000000.0
2009-11-06 06:23:00,0.8954,0.89545,0.89535,0.8954,316400000.0
2009-11-06 06:24:00,0.8954,0.89545,0.89535,0.89535,174000001.0
2009-11-06 06:25:00,0.8954,0.8954,0.89525,0.89525,399700000.0
2009-11-06 06:26:00,0.89525,0.8953,0.89525,0.8953,264900001.0
2009-11-06 06:27:00,0.8953,0.8953,0.89515,0.8952,234600000.0
2009-11-06 06:28:00,0.8952,0.8952,0.8951,0.8951,228400000.0
2009-11-06 06:29:00,0.8951,0.89515,0.895,0.89505,866099998.0
2009-11-06 06:30:00,0.89505,0.89515,0.89505,0.89515,451100000.0
2009-11-06 06:31:00,0.89515,0.89515,0.8951,0.89515,238600000.0
2009-11-06 06:32:00,0.89515,0.8952,0.89515,0.8952,225199999.0
2009-11-06 06:33:00,0.89515,0.89515,0.8951,0.8951,73900000.0
2009-11-06 06:34:00,0.8951,0.89525,0.8951,0.89525,252000000.0
2009-11-06 06:35:00,0.8952,0.89525,0.8952,0.89525,408100000.0
2009-11-06 06:36:00,0.89525,0.8953,0.8952,0.8952,263100003.0
2009-11-06 06:37:00,0.8952,0.8953,0.8952,0.8953,394999997.0
2009-11-06 06:38:00,0.8953,0.8953,0.89515,0.89525,335399999.0
2009-11-06 06:39:00,0.89525,0.8954,0.8952,0.8952,527300000.0
2009-11-06 06:40:00,0.8952,0.89535,0.8952,0.89535,419900000.0
2009-11-06 06:41:00,0.89535,0.89535,0.8953,0.8953,318600000.0
2009-11-06 06:42:00,0.8953,0.8953,0.8953,0.8953,438800000.0
2009-11-06 06:43:00,0.8953,0.8953,0.89525,0.89525,112800000.0
2009-11-06 06:44:00,0.89525,0.8953,0.89515,0.89515,647499992.0
2009-11-06 06:45:00,0.89515,0.89525,0.89515,0.8952,476900000.0
2009-11-06 06:46:00,0.8952,0.8952,0.89515,0.89515,552100002.0
2009-11-06 06:47:00,0.89515,0.89525,0.89515,0.89525,315600001.0
2009-11-06 06:48:00,0.89525,0.89525,0.89525,0.89525,98300000.0
2009-11-06 06:49:00,0.89525,0.89525,0.8952,0.89525,268000000.0
2009-11-06 06:50:00,0.89525,0.8953,0.89525,0.8953,166599997.0
2009-11-06 06:51:00,0.8953,0.89545,0.8953,0.89545,286299998.0
2009-11-06 06:52:00,0.8955,0.8955,0.8954,0.8954,75400000.0
2009-11-06 06:53:00,0.8954,0.89545,0.8954,0.8954,218900000.0
2009-11-06 06:54:00,0.8954,0.89545,0.8954,0.89545,130700000.0
2009-11-06 06:55:00,0.89545,0.89555,0.89545,0.89555,30200000.0
2009-11-06 06:56:00,0.89555,0.8957,0.89555,0.89565,590800001.0
2009-11-06 06:57:00,0.89565,0.8957,0.89565,0.8957,218900001.0
2009-11-06 06:58:00,0.8957,0.8957,0.89565,0.89565,90300001.0
2009-11-06 06:59:00,0.89565,0.89565,0.89565,0.89565,112800000.0
2009-11-06 07:00:00,0.89565,0.89565,0.8956,0.8956,246400000.0
2009-11-06 07:01:00,0.89555,0.8956,0.8955,0.89555,764400001.0
2009-11-06 07:02:00,0.89555,0.89565,0.89555,0.89555,391200000.0
2009-11-06 07:03:00,0.89555,0.8956,0.89555,0.8956,151200000.0
2009-11-06 07:04:00,0.8956,0.8956,0.89555,0.89555,54800000.0
2009-11-06 07:05:00,0.89555,0.89565,0.89555,0.89565,236700000.0
2009-11-06 07:06:00,0.89565,0.89575,0.89565,0.89565,192600002.0
2009-11-06 07:07:00,0.89565,0.89565,0.89565,0.89565,48100000.0
2009-11-06 07:08:00,0.89565,0.89565,0.8956,0.8956,88800000.0
2009-11-06 07:09:00,0.8956,0.8956,0.8956,0.8956,47600000.0
2009-11-06 07:10:00,0.8956,0.8956,0.8956,0.8956,10800000.0
2009-11-06 07:11:00,0.8956,0.89565,0.8956,0.8956,262800000.0
2009-11-06 07:12:00,0.8956,0.89565,0.89555,0.89555,371100000.0
2009-11-06 07:13:00,0.89555,0.89555,0.89555,0.89555,97200000.0
2009-11-06 07:14:00,0.89555,0.8956,0.89555,0.89555,82000000.0
2009-11-06 07:15:00,0.89555,0.89555,0.89555,0.89555,122400000.0
2009-11-06 07:16:00,0.89555,0.8956,0.89555,0.8956,57700000.0
2009-11-06 07:17:00,0.8956,0.8956,0.89555,0.89555,132000000.0
2009-11-06 07:18:00,0.89555,0.8956,0.89555,0.89555,181000000.0
2009-11-06 07:19:00,0.89555,0.8956,0.89555,0.8956,1400000000.0
2009-11-06 07:20:00,0.8956,0.8957,0.8956,0.8957,221800000.0
2009-11-06 07:21:00,0.8957,0.89575,0.89565,0.89565,115499999.0
2009-11-06 07:22:00,0.89565,0.89565,0.8956,0.8956,280900000.0
2009-11-06 07:23:00,0.8956,0.8956,0.89555,0.8956,81600000.0
2009-11-06 07:24:00,0.8956,0.8956,0.89555,0.89555,181000000.0
2009-11-06 07:25:00,0.89555,0.89555,0.89555,0.89555,134800002.0
2009-11-06 07:26:00,0.8955,0.89555,0.8955,0.89555,54200000.0
2009-11-06 07:27:00,0.89555,0.89555,0.8955,0.8955,118400000.0
2009-11-06 07:28:00,0.8955,0.8955,0.89535,0.89535,138600000.0
2009-11-06 07:29:00,0.89535,0.8954,0.89525,0.8953,318200000.0
2009-11-06 07:30:00,0.89525,0.89525,0.89525,0.89525,99200000.0
2009-11-06 07:31:00,0.89525,0.89535,0.89525,0.89525,259299998.0
2009-11-06 07:32:00,0.89525,0.89535,0.89525,0.8953,258100000.0
2009-11-06 07:33:00,0.89535,0.89535,0.89525,0.8953,199000000.0
2009-11-06 07:34:00,0.8953,0.8953,0.89525,0.89525,85600000.0
2009-11-06 07:35:00,0.89525,0.8953,0.89525,0.8953,139700000.0
2009-11-06 07:36:00,0.8953,0.8954,0.89525,0.89525,286900000.0
2009-11-06 07:37:00,0.89525,0.8953,0.89525,0.89525,101200000.0
2009-11-06 07:38:00,0.89525,0.89525,0.89525,0.89525,64000000.0
2009-11-06 07:39:00,0.89525,0.89525,0.89525,0.89525,74700000.0
2009-11-06 07:40:00,0.89525,0.89525,0.89525,0.89525,14400000.0
2009-11-06 07:41:00,0.89525,0.89525,0.89525,0.89525,217800000.0
2009-11-06 07:42:00,0.89525,0.89525,0.89525,0.89525,89700000.0
2009-11-06 07:43:00,0.89525,0.89525,0.89525,0.89525,66800000.0
2009-11-06 07:44:00,0.89525,0.8953,0.89525,0.89525,78800000.0
2009-11-06 07:45:00,0.89525,0.89525,0.89525,0.89525,1600000.0
2009-11-06 07:46:00,0.89525,0.89525,0.8951,0.8951,36800000.0
2009-11-06 07:47:00,0.8951,0.89515,0.89505,0.89515,156800000.0
2009-11-06 07:48:00,0.89515,0.8952,0.89515,0.8952,195499999.0
2009-11-06 07:49:00,0.8952,0.89525,0.8952,0.89525,81100000.0
2009-11-06 07:50:00,0.89525,0.8953,0.89515,0.89525,338400001.0
2009-11-06 07:51:00,0.89525,0.89525,0.8952,0.8952,205100000.0
2009-11-06 07:52:00,0.8952,0.8953,0.89515,0.8952,473200004.0
2009-11-06 07:53:00,0.8952,0.8954,0.8952,0.8953,967600004.0
2009-11-06 07:54:00,0.8953,0.8953,0.8952,0.8952,265400000.0
2009-11-06 07:55:00,0.89515,0.89525,0.8951,0.89515,960099998.0
2009-11-06 07:56:00,0.89515,0.89525,0.89515,0.8952,636400001.0
2009-11-06 07:57:00,0.8952,0.8953,0.89515,0.8952,880700004.0
2009-11-06 07:58:00,0.89515,0.89525,0.89515,0.89515,535100004.0
2009-11-06 07:59:00,0.89515,0.8952,0.8951,0.8951,530200002.0
2009-11-06 08:00:00,0.8951,0.89525,0.8951,0.8952,1058299998.0
2009-11-06 08:01:00,0.8952,0.89535,0.89515,0.8953,695700003.0
2009-11-06 08:02:00,0.8953,0.89535,0.89525,0.89525,525500000.0
2009-11-06 08:03:00,0.8953,0.8953,0.8952,0.8952,413300000.0
2009-11-06 08:04:00,0.8952,0.89525,0.8952,0.8952,584800000.0
2009-11-06 08:05:00,0.8952,0.8952,0.89515,0.8952,462500007.0
2009-11-06 08:06:00,0.8952,0.8953,0.8952,0.8953,630200000.0
2009-11-06 08:07:00,0.8953,0.89535,0.89525,0.89535,91700000.0
2009-11-06 08:08:00,0.89535,0.89545,0.8953,0.8953,289400000.0
2009-11-06 08:09:00,0.89535,0.89545,0.89525,0.8954,285600001.0
2009-11-06 08:10:00,0.8954,0.89545,0.89535,0.89545,241899999.0
2009-11-06 08:11:00,0.89545,0.8957,0.89545,0.8957,450099999.0
2009-11-06 08:12:00,0.8957,0.8959,0.8957,0.89575,366200000.0
2009-11-06 08:13:00,0.89575,0.8959,0.89565,0.8958,444600000.0
2009-11-06 08:14:00,0.8958,0.8958,0.8957,0.89575,632000000.0
2009-11-06 08:15:00,0.89575,0.89595,0.8957,0.8959,421600000.0
2009-11-06 08:16:00,0.89585,0.89595,0.89585,0.89585,506300000.0
2009-11-06 08:17:00,0.89585,0.89615,0.8958,0.89605,686900001.0
2009-11-06 08:18:00,0.89605,0.8961,0.89585,0.8959,653399999.0
2009-11-06 08:19:00,0.8959,0.896,0.8958,0.8959,791500001.0
2009-11-06 08:20:00,0.8959,0.89605,0.8959,0.89605,655099998.0
2009-11-06 08:21:00,0.896,0.89625,0.8959,0.89615,764099998.0
2009-11-06 08:22:00,0.89615,0.8962,0.89595,0.8961,785300001.0
2009-11-06 08:23:00,0.89615,0.89615,0.896,0.89605,327799998.0
2009-11-06 08:24:00,0.89605,0.89605,0.89595,0.89595,457100000.0
2009-11-06 08:25:00,0.89595,0.896,0.89585,0.8959,465699997.0
2009-11-06 08:26:00,0.8959,0.8959,0.8959,0.8959,157500000.0
2009-11-06 08:27:00,0.8959,0.896,0.8959,0.896,216700000.0
2009-11-06 08:28:00,0.896,0.896,0.89585,0.89595,519099998.0
2009-11-06 08:29:00,0.89595,0.89595,0.89575,0.8958,686099999.0
2009-11-06 08:30:00,0.8958,0.89595,0.89575,0.89585,471899999.0
2009-11-06 08:31:00,0.89585,0.89585,0.89575,0.8958,456200002.0
2009-11-06 08:32:00,0.8958,0.89585,0.89575,0.8958,300299999.0
2009-11-06 08:33:00,0.8958,0.89585,0.8958,0.89585,339700000.0
2009-11-06 08:34:00,0.89585,0.89585,0.89585,0.89585,9900000.0
2009-11-06 08:35:00,0.89585,0.89585,0.8958,0.8958,182900000.0
2009-11-06 08:36:00,0.8958,0.89585,0.89575,0.8958,491599998.0
2009-11-06 08:37:00,0.8958,0.89585,0.89575,0.89585,627300001.0
2009-11-06 08:38:00,0.89585,0.89605,0.89585,0.89605,449400003.0
2009-11-06 08:39:00,0.8961,0.89645,0.8961,0.8964,668700000.0
2009-11-06 08:40:00,0.8965,0.89655,0.8963,0.8963,749300001.0
2009-11-06 08:41:00,0.8963,0.8964,0.8962,0.89625,528999999.0
2009-11-06 08:42:00,0.89625,0.89635,0.89625,0.89635,758800006.0
2009-11-06 08:43:00,0.89635,0.89645,0.8963,0.89645,361199999.0
2009-11-06 08:44:00,0.8964,0.8964,0.8963,0.89635,369999997.0
2009-11-06 08:45:00,0.89635,0.89645,0.89625,0.89645,602099997.0
2009-11-06 08:46:00,0.89645,0.89645,0.8963,0.89635,687700000.0
2009-11-06 08:47:00,0.89635,0.89635,0.8961,0.89615,741699998.0
2009-11-06 08:48:00,0.89615,0.89615,0.89605,0.89605,483600000.0
2009-11-06 08:49:00,0.89605,0.89605,0.89585,0.89585,406600000.0
2009-11-06 08:50:00,0.89585,0.89585,0.89585,0.89585,118200000.0
2009-11-06 08:51:00,0.89585,0.89595,0.89585,0.89595,112200000.0
2009-11-06 08:52:00,0.89595,0.89605,0.8959,0.89605,271600000.0
2009-11-06 08:53:00,0.89605,0.8961,0.896,0.896,286299996.0
2009-11-06 08:54:00,0.896,0.89605,0.8959,0.8959,966600001.0
2009-11-06 08:55:00,0.8959,0.896,0.89585,0.89595,423700001.0
2009-11-06 08:56:00,0.89595,0.8961,0.89595,0.89605,522099995.0
2009-11-06 08:57:00,0.89605,0.89615,0.896,0.89615,829899998.0
2009-11-06 08:58:00,0.89605,0.89615,0.896,0.89605,399200000.0
2009-11-06 08:59:00,0.89605,0.8961,0.896,0.8961,218999999.0
2009-11-06 09:00:00,0.8961,0.8961,0.89605,0.89605,176600000.0
2009-11-06 09:01:00,0.896,0.8961,0.896,0.89605,106300000.0
2009-11-06 09:02:00,0.89605,0.89615,0.89605,0.89615,305200000.0
2009-11-06 09:03:00,0.89615,0.8962,0.89615,0.8962,74800000.0
2009-11-06 09:04:00,0.8962,0.89625,0.8962,0.89625,133800000.0
2009-11-06 09:05:00,0.89625,0.8963,0.89605,0.89605,331000000.0
2009-11-06 09:06:00,0.89605,0.89605,0.89575,0.89575,533099999.0
2009-11-06 09:07:00,0.89575,0.8958,0.89575,0.89575,191600000.0
2009-11-06 09:08:00,0.89575,0.89585,0.89575,0.89575,236900000.0
2009-11-06 09:09:00,0.89575,0.89575,0.8956,0.8956,165500000.0
2009-11-06 09:10:00,0.8956,0.8956,0.8955,0.8956,89700000.0
2009-11-06 09:11:00,0.8956,0.8957,0.8955,0.89565,598700001.0
2009-11-06 09:12:00,0.89565,0.89575,0.8956,0.89565,444399999.0
2009-11-06 09:13:00,0.89565,0.8957,0.8956,0.89565,262900000.0
2009-11-06 09:14:00,0.89565,0.89565,0.89555,0.8956,445199999.0
2009-11-06 09:15:00,0.8956,0.89565,0.8956,0.89565,461699999.0
2009-11-06 09:16:00,0.8956,0.89575,0.89555,0.89565,700099999.0
2009-11-06 09:17:00,0.89565,0.8957,0.89515,0.89515,835300000.0
2009-11-06 09:18:00,0.8952,0.89545,0.89515,0.89545,861200003.0
2009-11-06 09:19:00,0.89545,0.89565,0.89545,0.8956,759000001.0
2009-11-06 09:20:00,0.8956,0.8956,0.8955,0.8955,329400000.0
2009-11-06 09:21:00,0.8955,0.8955,0.8954,0.8954,375900000.0
2009-11-06 09:22:00,0.8954,0.89545,0.8954,0.89545,117900000.0
2009-11-06 09:23:00,0.89545,0.89545,0.8954,0.8954,204200000.0
2009-11-06 09:24:00,0.8954,0.8954,0.8954,0.8954,3500000.0
2009-11-06 09:25:00,0.8954,0.8954,0.8951,0.8952,347900000.0
2009-11-06 09:26:00,0.8952,0.8952,0.89495,0.89505,194900000.0
2009-11-06 09:27:00,0.89505,0.89505,0.895,0.895,164500000.0
2009-11-06 09:28:00,0.895,0.89505,0.895,0.89505,798499998.0
2009-11-06 09:29:00,0.89505,0.8951,0.8949,0.8951,775899998.0
2009-11-06 09:30:00,0.8951,0.89535,0.895,0.895,829100000.0
2009-11-06 09:31:00,0.895,0.8951,0.89495,0.895,260199999.0
2009-11-06 09:32:00,0.895,0.895,0.89475,0.8948,340900000.0
2009-11-06 09:33:00,0.8948,0.89485,0.89465,0.89475,527700001.0
2009-11-06 09:34:00,0.8947,0.89475,0.8946,0.89475,461199999.0
2009-11-06 09:35:00,0.89475,0.89495,0.89475,0.89485,339699998.0
2009-11-06 09:36:00,0.89485,0.89495,0.8948,0.8948,119900000.0
2009-11-06 09:37:00,0.8948,0.8948,0.89465,0.89465,256800000.0
2009-11-06 09:38:00,0.89465,0.8949,0.8946,0.89485,262900001.0
2009-11-06 09:39:00,0.89485,0.8949,0.89485,0.8949,155100000.0
2009-11-06 09:40:00,0.89485,0.8949,0.8948,0.89485,453800000.0
2009-11-06 09:41:00,0.89485,0.89515,0.89485,0.8951,347100000.0
2009-11-06 09:42:00,0.8951,0.89515,0.8951,0.8951,301999997.0
2009-11-06 09:43:00,0.8951,0.89515,0.8951,0.89515,502900000.0
2009-11-06 09:44:00,0.89515,0.8954,0.89515,0.89535,618400000.0
2009-11-06 09:45:00,0.89535,0.8954,0.89525,0.89525,545800000.0
2009-11-06 09:46:00,0.89525,0.89545,0.89525,0.89535,174300000.0
2009-11-06 09:47:00,0.89535,0.89545,0.89515,0.89535,615200001.0
2009-11-06 09:48:00,0.8953,0.89545,0.89525,0.89535,537500000.0
2009-11-06 09:49:00,0.89535,0.89545,0.8953,0.8954,265900000.0
2009-11-06 09:50:00,0.8954,0.8955,0.8953,0.89545,968200004.0
2009-11-06 09:51:00,0.8954,0.8955,0.8952,0.8955,961900000.0
2009-11-06 09:52:00,0.8955,0.89565,0.8954,0.89545,1254000001.0
2009-11-06 09:53:00,0.89545,0.89555,0.8954,0.89545,711399997.0
2009-11-06 09:54:00,0.89545,0.89545,0.8952,0.89525,424400000.0
2009-11-06 09:55:00,0.89525,0.89535,0.89515,0.89515,651099998.0
2009-11-06 09:56:00,0.89515,0.8952,0.8951,0.8952,528799999.0
2009-11-06 09:57:00,0.8952,0.89535,0.8951,0.89525,444200001.0
2009-11-06 09:58:00,0.89525,0.8953,0.89525,0.89525,258600000.0
2009-11-06 09:59:00,0.89525,0.8953,0.89515,0.8953,407400000.0
2009-11-06 10:00:00,0.8953,0.8953,0.89515,0.89525,499700000.0
2009-11-06 10:01:00,0.89525,0.89565,0.89525,0.8956,821799999.0
2009-11-06 10:02:00,0.8956,0.89565,0.8955,0.8955,223500000.0
2009-11-06 10:03:00,0.8955,0.89555,0.89535,0.8955,873400001.0
2009-11-06 10:04:00,0.8955,0.89555,0.89525,0.8953,784099993.0
2009-11-06 10:05:00,0.8953,0.89545,0.8953,0.8953,948200001.0
2009-11-06 10:06:00,0.8953,0.8953,0.89505,0.8951,808900000.0
2009-11-06 10:07:00,0.8951,0.89555,0.8951,0.8955,1067399999.0
2009-11-06 10:08:00,0.8955,0.89555,0.8951,0.89515,776900006.0
2009-11-06 10:09:00,0.89515,0.89525,0.895,0.89505,425700001.0
2009-11-06 10:10:00,0.8951,0.8952,0.89505,0.8951,967100002.0
2009-11-06 10:11:00,0.8951,0.89525,0.89505,0.89505,582899999.0
2009-11-06 10:12:00,0.89505,0.8953,0.895,0.89525,481700000.0
2009-11-06 10:13:00,0.89525,0.89525,0.89505,0.89505,423200000.0
2009-11-06 10:14:00,0.89505,0.89505,0.8949,0.89495,651900000.0
2009-11-06 10:15:00,0.89495,0.89505,0.8949,0.89505,289600000.0
2009-11-06 10:16:00,0.895,0.89525,0.895,0.8952,468699999.0
2009-11-06 10:17:00,0.8952,0.89535,0.8951,0.89515,452600000.0
2009-11-06 10:18:00,0.89515,0.8952,0.8951,0.8952,348700000.0
2009-11-06 10:19:00,0.8952,0.89535,0.89515,0.8953,473600000.0
2009-11-06 10:20:00,0.8953,0.89535,0.8952,0.8952,235300000.0
2009-11-06 10:21:00,0.8952,0.8953,0.89515,0.89525,666899999.0
2009-11-06 10:22:00,0.89525,0.89535,0.8952,0.8952,617400000.0
2009-11-06 10:23:00,0.8952,0.8953,0.8952,0.8953,473399999.0
2009-11-06 10:24:00,0.8953,0.89535,0.89525,0.89525,705600000.0
2009-11-06 10:25:00,0.8953,0.8954,0.8953,0.8954,148900000.0
2009-11-06 10:26:00,0.8954,0.8954,0.89535,0.89535,165200000.0
2009-11-06 10:27:00,0.89535,0.8954,0.89535,0.8954,424600000.0
2009-11-06 10:28:00,0.89535,0.8954,0.8953,0.8954,399000000.0
2009-11-06 10:29:00,0.8954,0.89545,0.89535,0.8954,229600000.0
2009-11-06 10:30:00,0.8954,0.8954,0.89535,0.89535,130400000.0
2009-11-06 10:31:00,0.89535,0.8954,0.89525,0.8953,490499995.0
2009-11-06 10:32:00,0.8953,0.89535,0.89525,0.8953,312100000.0
2009-11-06 10:33:00,0.8953,0.89535,0.89525,0.89535,111000000.0
2009-11-06 10:34:00,0.89535,0.89535,0.89525,0.89535,274500000.0
2009-11-06 10:35:00,0.89535,0.8954,0.89535,0.89535,670100000.0
2009-11-06 10:36:00,0.89535,0.8954,0.8952,0.8952,249300000.0
2009-11-06 10:37:00,0.8952,0.8953,0.8952,0.8953,178900000.0
2009-11-06 10:38:00,0.8953,0.89565,0.8953,0.8956,652600001.0
2009-11-06 10:39:00,0.89555,0.8959,0.89555,0.89585,1369199993.0
2009-11-06 10:40:00,0.89585,0.8959,0.89575,0.89585,840300001.0
2009-11-06 10:41:00,0.89585,0.8959,0.8958,0.8958,309100001.0
2009-11-06 10:42:00,0.8958,0.89595,0.8958,0.8959,678700001.0
2009-11-06 10:43:00,0.89585,0.896,0.89585,0.89595,407800001.0
2009-11-06 10:44:00,0.89595,0.89605,0.89585,0.896,788300000.0
2009-11-06 10:45:00,0.896,0.89625,0.896,0.89615,770600001.0
2009-11-06 10:46:00,0.89615,0.8962,0.896,0.896,574500001.0
2009-11-06 10:47:00,0.896,0.89615,0.896,0.89605,555099999.0
2009-11-06 10:48:00,0.89605,0.8962,0.89605,0.89615,794200001.0
2009-11-06 10:49:00,0.89615,0.8963,0.89615,0.8963,751400000.0
2009-11-06 10:50:00,0.89635,0.8964,0.89625,0.8963,635400001.0
2009-11-06 10:51:00,0.8963,0.8963,0.8962,0.8962,489300001.0
2009-11-06 10:52:00,0.8962,0.89625,0.8961,0.89615,579099999.0
2009-11-06 10:53:00,0.89615,0.8963,0.89615,0.89625,318500000.0
2009-11-06 10:54:00,0.89625,0.89635,0.89615,0.89615,607799999.0
2009-11-06 10:55:00,0.89615,0.8963,0.89615,0.8962,755299996.0
2009-11-06 10:56:00,0.8962,0.8963,0.8961,0.8961,571900000.0
2009-11-06 10:57:00,0.8961,0.8962,0.89605,0.89615,397299998.0
2009-11-06 10:58:00,0.89615,0.89645,0.89615,0.8963,485700003.0
2009-11-06 10:59:00,0.8963,0.8963,0.89615,0.8962,925899989.0
2009-11-06 11:00:00,0.8962,0.89625,0.89615,0.89615,476599998.0
2009-11-06 11:01:00,0.89615,0.8962,0.89615,0.8962,259700000.0
2009-11-06 11:02:00,0.8962,0.8962,0.89615,0.8962,273800001.0
2009-11-06 11:03:00,0.89615,0.89625,0.89615,0.89615,419500000.0
2009-11-06 11:04:00,0.8962,0.8962,0.89615,0.8962,384699999.0
2009-11-06 11:05:00,0.8962,0.89625,0.8962,0.89625,362400001.0
2009-11-06 11:06:00,0.8963,0.89635,0.8963,0.8963,566500000.0
2009-11-06 11:07:00,0.8963,0.89645,0.8963,0.89645,386599999.0
2009-11-06 11:08:00,0.89645,0.89655,0.8963,0.8964,526000004.0
2009-11-06 11:09:00,0.89645,0.89645,0.89635,0.89635,609299998.0
2009-11-06 11:10:00,0.8964,0.8964,0.8962,0.89625,949299999.0
2009-11-06 11:11:00,0.8962,0.89625,0.89615,0.8962,711300000.0
2009-11-06 11:12:00,0.8962,0.8962,0.89615,0.89615,504999999.0
2009-11-06 11:13:00,0.89615,0.8962,0.89615,0.8962,985599993.0
2009-11-06 11:14:00,0.8962,0.8962,0.89605,0.89605,216200000.0
2009-11-06 11:15:00,0.89605,0.8961,0.89605,0.89605,491199998.0
2009-11-06 11:16:00,0.89605,0.89615,0.89605,0.8961,631800001.0
2009-11-06 11:17:00,0.89605,0.89615,0.89575,0.89575,611999999.0
2009-11-06 11:18:00,0.89575,0.896,0.89555,0.8956,1057500002.0
2009-11-06 11:19:00,0.8956,0.896,0.89555,0.89585,1153499999.0
2009-11-06 11:20:00,0.89585,0.89595,0.89575,0.8959,687600000.0
2009-11-06 11:21:00,0.8959,0.8964,0.8959,0.8963,710299999.0
2009-11-06 11:22:00,0.8963,0.8966,0.89615,0.89655,398899999.0
2009-11-06 11:23:00,0.8966,0.89665,0.8965,0.89655,312699999.0
2009-11-06 11:24:00,0.89655,0.89675,0.8965,0.89655,384600003.0
2009-11-06 11:25:00,0.89655,0.8966,0.8964,0.8964,316500000.0
2009-11-06 11:26:00,0.89635,0.89665,0.89635,0.89655,552900001.0
2009-11-06 11:27:00,0.8966,0.89725,0.8965,0.89725,1362799996.0
2009-11-06 11:28:00,0.89725,0.89735,0.8971,0.8972,750600003.0
2009-11-06 11:29:00,0.89715,0.8972,0.897,0.89705,540399999.0
2009-11-06 11:30:00,0.897,0.897,0.89585,0.8969,774100000.0
2009-11-06 11:31:00,0.8969,0.8974,0.8968,0.8968,695099999.0
2009-11-06 11:32:00,0.8968,0.8971,0.8968,0.897,1074299995.0
2009-11-06 11:33:00,0.897,0.8971,0.8969,0.897,690800000.0
2009-11-06 11:34:00,0.897,0.89705,0.897,0.897,558699999.0
2009-11-06 11:35:00,0.897,0.89705,0.89695,0.897,357799999.0
2009-11-06 11:36:00,0.897,0.897,0.89685,0.89685,293000000.0
2009-11-06 11:37:00,0.89685,0.89685,0.89625,0.8964,591600000.0
2009-11-06 11:38:00,0.8964,0.8967,0.89635,0.89645,469400001.0
2009-11-06 11:39:00,0.89645,0.89655,0.89645,0.8965,259200000.0
2009-11-06 11:40:00,0.8965,0.8966,0.8965,0.8966,486100000.0
2009-11-06 11:41:00,0.8966,0.89675,0.8964,0.89645,566200000.0
2009-11-06 11:42:00,0.89645,0.89665,0.8964,0.89655,561500000.0
2009-11-06 11:43:00,0.89655,0.8969,0.89655,0.89685,516000000.0
2009-11-06 11:44:00,0.89685,0.89685,0.89675,0.8968,383900000.0
2009-11-06 11:45:00,0.8968,0.89685,0.8965,0.8966,613100001.0
2009-11-06 11:46:00,0.8966,0.89665,0.8965,0.89655,392700000.0
2009-11-06 11:47:00,0.8965,0.8965,0.89645,0.89645,459099999.0
2009-11-06 11:48:00,0.89645,0.89675,0.8964,0.89675,524999997.0
2009-11-06 11:49:00,0.89675,0.89685,0.8967,0.89685,482900000.0
2009-11-06 11:50:00,0.89685,0.8969,0.89665,0.89675,362800002.0
2009-11-06 11:51:00,0.8967,0.89675,0.8966,0.89665,521400000.0
2009-11-06 11:52:00,0.89665,0.8968,0.89665,0.8967,510500000.0
2009-11-06 11:53:00,0.89665,0.8967,0.89665,0.8967,206500000.0
2009-11-06 11:54:00,0.8967,0.8967,0.89665,0.8967,136600000.0
2009-11-06 11:55:00,0.8967,0.89675,0.89665,0.89665,187000000.0
2009-11-06 11:56:00,0.89665,0.8967,0.8966,0.8967,492200000.0
2009-11-06 11:57:00,0.8967,0.89685,0.8967,0.89685,374399999.0
2009-11-06 11:58:00,0.8968,0.8968,0.89665,0.8967,491900000.0
2009-11-06 11:59:00,0.8967,0.8971,0.8967,0.89695,558800000.0
2009-11-06 12:00:00,0.89695,0.897,0.8969,0.897,513099998.0
2009-11-06 12:01:00,0.897,0.89705,0.89695,0.89695,757300003.0
2009-11-06 12:02:00,0.89695,0.89695,0.8969,0.8969,476700000.0
2009-11-06 12:03:00,0.8969,0.8969,0.89685,0.8969,431099998.0
2009-11-06 12:04:00,0.8969,0.89695,0.89685,0.8969,606900004.0
2009-11-06 12:05:00,0.89695,0.89695,0.8969,0.8969,445700003.0
2009-11-06 12:06:00,0.89685,0.89695,0.89685,0.8969,695400000.0
2009-11-06 12:07:00,0.8969,0.89695,0.8968,0.8968,689000003.0
2009-11-06 12:08:00,0.89685,0.89685,0.8968,0.89685,324200001.0
2009-11-06 12:09:00,0.89685,0.89685,0.89675,0.8968,732299996.0
2009-11-06 12:10:00,0.8968,0.89695,0.8968,0.8969,1087300000.0
2009-11-06 12:11:00,0.8969,0.89715,0.89685,0.8969,1008000001.0
2009-11-06 12:12:00,0.8969,0.897,0.8968,0.89685,650000000.0
2009-11-06 12:13:00,0.89685,0.8969,0.89685,0.89685,327800000.0
2009-11-06 12:14:00,0.89685,0.89705,0.89685,0.897,642400000.0
2009-11-06 12:15:00,0.897,0.89725,0.89695,0.89695,779799998.0
2009-11-06 12:16:00,0.89695,0.89705,0.89695,0.897,611300000.0
2009-11-06 12:17:00,0.897,0.89705,0.89665,0.89685,649800003.0
2009-11-06 12:18:00,0.89685,0.89705,0.89685,0.897,347100001.0
2009-11-06 12:19:00,0.897,0.89705,0.89685,0.8969,410200000.0
2009-11-06 12:20:00,0.8969,0.8971,0.89685,0.89695,296799999.0
2009-11-06 12:21:00,0.89705,0.8972,0.897,0.8972,277299999.0
2009-11-06 12:22:00,0.8972,0.8974,0.8972,0.8974,443800000.0
2009-11-06 12:23:00,0.8974,0.8974,0.89735,0.8974,337500000.0
2009-11-06 12:24:00,0.8974,0.8976,0.8974,0.8976,544800000.0
2009-11-06 12:25:00,0.8976,0.89775,0.89755,0.89755,538500001.0
2009-11-06 12:26:00,0.89755,0.8976,0.89745,0.89755,465200001.0
2009-11-06 12:27:00,0.89755,0.8977,0.89755,0.8976,285700000.0
2009-11-06 12:28:00,0.8976,0.8977,0.8973,0.89735,592400000.0
2009-11-06 12:29:00,0.89735,0.8975,0.89735,0.89745,428600000.0
2009-11-06 12:30:00,0.89745,0.8976,0.89745,0.8976,248400001.0
2009-11-06 12:31:00,0.89765,0.8977,0.8976,0.8977,409600001.0
2009-11-06 12:32:00,0.89765,0.8977,0.89765,0.8977,267400000.0
2009-11-06 12:33:00,0.8977,0.8977,0.8976,0.89765,326700000.0
2009-11-06 12:34:00,0.89765,0.89765,0.8974,0.8974,360600000.0
2009-11-06 12:35:00,0.89745,0.89745,0.89725,0.89725,629600001.0
2009-11-06 12:36:00,0.89725,0.8973,0.8972,0.89725,292800000.0
2009-11-06 12:37:00,0.89725,0.89735,0.89725,0.8973,130200000.0
2009-11-06 12:38:00,0.8973,0.8973,0.8972,0.8973,237200000.0
2009-11-06 12:39:00,0.8973,0.8973,0.8972,0.8973,446000001.0
2009-11-06 12:40:00,0.8973,0.8973,0.8972,0.8973,641800000.0
2009-11-06 12:41:00,0.8973,0.89735,0.8972,0.89725,253100000.0
2009-11-06 12:42:00,0.89725,0.89735,0.89725,0.8973,288500002.0
2009-11-06 12:43:00,0.8973,0.8973,0.89725,0.89725,261900000.0
2009-11-06 12:44:00,0.8973,0.89755,0.89725,0.8975,359499999.0
2009-11-06 12:45:00,0.8975,0.89765,0.89745,0.89755,530700000.0
2009-11-06 12:46:00,0.89755,0.89765,0.89735,0.89735,314200000.0
2009-11-06 12:47:00,0.89735,0.8975,0.8973,0.8973,471499998.0
2009-11-06 12:48:00,0.8973,0.8974,0.8972,0.8972,655200000.0
2009-11-06 12:49:00,0.89715,0.89725,0.89715,0.8972,1095499998.0
2009-11-06 12:50:00,0.8972,0.8972,0.897,0.89705,514800001.0
2009-11-06 12:51:00,0.89705,0.8971,0.89705,0.89705,253100000.0
2009-11-06 12:52:00,0.89705,0.8971,0.89705,0.89705,278100000.0
2009-11-06 12:53:00,0.89705,0.8971,0.89705,0.8971,108200000.0
2009-11-06 12:54:00,0.8971,0.8971,0.89705,0.89705,301600000.0
2009-11-06 12:55:00,0.89705,0.89725,0.89705,0.8972,397400000.0
2009-11-06 12:56:00,0.8972,0.89725,0.8971,0.8971,211300000.0
2009-11-06 12:57:00,0.8971,0.89715,0.897,0.89705,399800000.0
2009-11-06 12:58:00,0.89705,0.89705,0.89695,0.89695,350200000.0
2009-11-06 12:59:00,0.89695,0.897,0.89695,0.897,105600000.0
2009-11-06 13:00:00,0.89705,0.89705,0.89695,0.897,531600000.0
2009-11-06 13:01:00,0.897,0.89705,0.8969,0.89695,424200000.0
2009-11-06 13:02:00,0.89695,0.897,0.8969,0.89695,520299997.0
2009-11-06 13:03:00,0.89695,0.89695,0.89685,0.8969,730500003.0
2009-11-06 13:04:00,0.8969,0.89695,0.8969,0.8969,771600002.0
2009-11-06 13:05:00,0.8969,0.89695,0.8969,0.89695,867800000.0
2009-11-06 13:06:00,0.89695,0.89695,0.89685,0.89685,727399998.0
2009-11-06 13:07:00,0.8969,0.8969,0.8965,0.8965,693000001.0
2009-11-06 13:08:00,0.8965,0.89665,0.89645,0.89665,595500002.0
2009-11-06 13:09:00,0.8967,0.8967,0.89635,0.8964,275899999.0
2009-11-06 13:10:00,0.8964,0.89645,0.89635,0.89635,344300002.0
2009-11-06 13:11:00,0.89635,0.8964,0.89635,0.8964,175299999.0
2009-11-06 13:12:00,0.8964,0.89645,0.8964,0.8964,134700000.0
2009-11-06 13:13:00,0.89635,0.89635,0.89635,0.89635,180200000.0
2009-11-06 13:14:00,0.89635,0.89665,0.8963,0.89635,401999999.0
2009-11-06 13:15:00,0.89635,0.89635,0.8961,0.89615,311400000.0
2009-11-06 13:16:00,0.89615,0.8962,0.8961,0.8961,344800000.0
2009-11-06 13:17:00,0.8961,0.8962,0.89605,0.8961,412300001.0
2009-11-06 13:18:00,0.8961,0.89615,0.89605,0.89615,375400000.0
2009-11-06 13:19:00,0.89615,0.89615,0.8961,0.8961,473900001.0
2009-11-06 13:20:00,0.8961,0.8963,0.8961,0.8963,758999998.0
2009-11-06 13:21:00,0.8963,0.8964,0.89605,0.89605,618899999.0
2009-11-06 13:22:00,0.8961,0.8962,0.89605,0.89615,788099994.0
2009-11-06 13:23:00,0.89615,0.89635,0.89615,0.8963,372900001.0
2009-11-06 13:24:00,0.89625,0.8963,0.8962,0.8962,296600000.0
2009-11-06 13:25:00,0.8962,0.89625,0.8962,0.89625,580200000.0
2009-11-06 13:26:00,0.89625,0.89625,0.8959,0.89595,885600000.0
2009-11-06 13:27:00,0.896,0.896,0.8959,0.8959,922900003.0
2009-11-06 13:28:00,0.8959,0.896,0.89585,0.89595,862100006.0
2009-11-06 13:29:00,0.89595,0.89595,0.8958,0.8959,368600000.0
2009-11-06 13:30:00,0.8959,0.89595,0.8957,0.8958,777699998.0
2009-11-06 13:31:00,0.8958,0.89595,0.8958,0.89595,221399999.0
2009-11-06 13:32:00,0.89595,0.896,0.8959,0.89595,409100000.0
2009-11-06 13:33:00,0.896,0.896,0.8958,0.8959,532699999.0
2009-11-06 13:34:00,0.89585,0.8959,0.89585,0.8959,149800001.0
2009-11-06 13:35:00,0.8959,0.8959,0.89565,0.89565,472999999.0
2009-11-06 13:36:00,0.89565,0.8958,0.8956,0.89575,555000000.0
2009-11-06 13:37:00,0.89575,0.89575,0.89555,0.8956,477799999.0
2009-11-06 13:38:00,0.8956,0.8956,0.8955,0.89555,396300000.0
2009-11-06 13:39:00,0.89555,0.89565,0.8955,0.89555,409300000.0
2009-11-06 13:40:00,0.89555,0.8956,0.8955,0.8955,242699999.0
2009-11-06 13:41:00,0.8955,0.89555,0.8955,0.8955,505600000.0
2009-11-06 13:42:00,0.8955,0.89555,0.8955,0.8955,409100000.0
2009-11-06 13:43:00,0.8955,0.89555,0.8955,0.8955,312100000.0
2009-11-06 13:44:00,0.8955,0.8955,0.89535,0.8954,425000002.0
2009-11-06 13:45:00,0.8954,0.8955,0.89535,0.89545,451400001.0
2009-11-06 13:46:00,0.89545,0.89555,0.89535,0.89545,397600000.0
2009-11-06 13:47:00,0.89545,0.89545,0.89545,0.89545,196400000.0
2009-11-06 13:48:00,0.89545,0.89595,0.89545,0.89585,398900002.0
2009-11-06 13:49:00,0.89585,0.89585,0.89575,0.89585,372100000.0
2009-11-06 13:50:00,0.89585,0.89595,0.89585,0.89595,133400000.0
2009-11-06 13:51:00,0.89595,0.89595,0.8959,0.89595,159800000.0
2009-11-06 13:52:00,0.89595,0.89605,0.8959,0.89605,427400001.0
2009-11-06 13:53:00,0.89605,0.89625,0.896,0.89625,357000000.0
2009-11-06 13:54:00,0.89625,0.8963,0.8962,0.8962,367600000.0
2009-11-06 13:55:00,0.8962,0.8962,0.89605,0.8961,275000000.0
2009-11-06 13:56:00,0.8961,0.89625,0.8961,0.89625,294199999.0
2009-11-06 13:57:00,0.89625,0.8963,0.89585,0.89585,401800000.0
2009-11-06 13:58:00,0.89585,0.89585,0.89575,0.8958,260600000.0
2009-11-06 13:59:00,0.8958,0.89585,0.89565,0.89565,587300000.0
2009-11-06 14:00:00,0.8957,0.8957,0.89545,0.89545,781900000.0
2009-11-06 14:01:00,0.89545,0.8955,0.8954,0.8955,346700001.0
2009-11-06 14:02:00,0.89545,0.8956,0.89545,0.89555,327600000.0
2009-11-06 14:03:00,0.89555,0.8956,0.8955,0.8955,503499999.0
2009-11-06 14:04:00,0.8955,0.8956,0.8955,0.8955,429100001.0
2009-11-06 14:05:00,0.8955,0.8957,0.8955,0.8957,413700000.0
2009-11-06 14:06:00,0.8957,0.89575,0.89555,0.89555,463499999.0
2009-11-06 14:07:00,0.89555,0.89585,0.89555,0.8958,414300000.0
2009-11-06 14:08:00,0.89575,0.89585,0.8956,0.8958,506100001.0
2009-11-06 14:09:00,0.8958,0.89585,0.89575,0.89585,267300001.0
2009-11-06 14:10:00,0.89585,0.89605,0.8958,0.89605,338500000.0
2009-11-06 14:11:00,0.89605,0.89615,0.89605,0.8961,308700000.0
2009-11-06 14:12:00,0.8961,0.8961,0.896,0.8961,410200000.0
2009-11-06 14:13:00,0.8961,0.89635,0.8961,0.8962,418200005.0
2009-11-06 14:14:00,0.8962,0.89635,0.89615,0.89635,292300001.0
2009-11-06 14:15:00,0.8963,0.89635,0.89625,0.8963,277700000.0
2009-11-06 14:16:00,0.89635,0.89635,0.89625,0.89635,69400000.0
2009-11-06 14:17:00,0.89635,0.89645,0.8963,0.8964,383899997.0
2009-11-06 14:18:00,0.8964,0.8964,0.8963,0.8963,125600000.0
2009-11-06 14:19:00,0.8963,0.8964,0.89625,0.8964,521899998.0
2009-11-06 14:20:00,0.8964,0.89645,0.8963,0.8964,428800000.0
2009-11-06 14:21:00,0.8964,0.89645,0.89635,0.89645,498899999.0
2009-11-06 14:22:00,0.89645,0.89665,0.89645,0.8966,200399999.0
2009-11-06 14:23:00,0.8966,0.8966,0.89655,0.89655,357300000.0
2009-11-06 14:24:00,0.89655,0.8968,0.8965,0.89675,434599999.0
2009-11-06 14:25:00,0.89675,0.89695,0.89655,0.89695,609500000.0
2009-11-06 14:26:00,0.897,0.89725,0.897,0.89715,592900002.0
2009-11-06 14:27:00,0.8971,0.8973,0.897,0.8971,609500001.0
2009-11-06 14:28:00,0.8971,0.8972,0.89705,0.89715,270300001.0
2009-11-06 14:29:00,0.89715,0.8972,0.8971,0.89715,411300000.0
2009-11-06 14:30:00,0.89715,0.8973,0.8971,0.8972,607699996.0
2009-11-06 14:31:00,0.8972,0.8972,0.89715,0.89715,376600000.0
2009-11-06 14:32:00,0.89715,0.89715,0.8971,0.8971,293600000.0
2009-11-06 14:33:00,0.8971,0.8971,0.8969,0.89705,821999994.0
2009-11-06 14:34:00,0.89705,0.8971,0.89675,0.89695,781400001.0
2009-11-06 14:35:00,0.89695,0.89705,0.89695,0.897,410999998.0
2009-11-06 14:36:00,0.89695,0.89695,0.89675,0.8968,586000000.0
2009-11-06 14:37:00,0.8968,0.8969,0.89675,0.89685,470700000.0
2009-11-06 14:38:00,0.89685,0.89685,0.8968,0.8968,199100000.0
2009-11-06 14:39:00,0.8968,0.8968,0.89675,0.89675,105800000.0
2009-11-06 14:40:00,0.89675,0.89685,0.89675,0.8968,927199997.0
2009-11-06 14:41:00,0.8968,0.89685,0.89675,0.8968,819700002.0
2009-11-06 14:42:00,0.8968,0.8968,0.89655,0.89655,409199999.0
2009-11-06 14:43:00,0.89665,0.89665,0.89625,0.89655,495200000.0
2009-11-06 14:44:00,0.89655,0.8968,0.89655,0.89655,644299998.0
2009-11-06 14:45:00,0.89655,0.8966,0.89645,0.8965,224799999.0
2009-11-06 14:46:00,0.8965,0.8965,0.8964,0.8964,316000000.0
2009-11-06 14:47:00,0.8964,0.89655,0.8963,0.89655,457500000.0
2009-11-06 14:48:00,0.89655,0.89675,0.89655,0.8967,415299998.0
2009-11-06 14:49:00,0.8967,0.8967,0.8967,0.8967,154000000.0
2009-11-06 14:50:00,0.89675,0.89675,0.8967,0.89675,94100000.0
2009-11-06 14:51:00,0.89675,0.8968,0.89675,0.89675,376399998.0
2009-11-06 14:52:00,0.89675,0.8969,0.8967,0.89685,492099999.0
2009-11-06 14:53:00,0.89685,0.8969,0.89675,0.89675,721399998.0
2009-11-06 14:54:00,0.89675,0.8969,0.89675,0.89685,375800000.0
2009-11-06 14:55:00,0.89685,0.89695,0.8968,0.8968,464100000.0
2009-11-06 14:56:00,0.8968,0.89685,0.89675,0.89685,464800003.0
2009-11-06 14:57:00,0.8968,0.89685,0.8968,0.8968,87300000.0
2009-11-06 14:58:00,0.8968,0.8968,0.8967,0.8967,433999999.0
2009-11-06 14:59:00,0.8967,0.8969,0.8967,0.8969,623099999.0
2009-11-06 15:00:00,0.8969,0.8969,0.89675,0.8968,348500001.0
2009-11-06 15:01:00,0.89685,0.8969,0.8967,0.89685,615999999.0
2009-11-06 15:02:00,0.89685,0.89695,0.8968,0.89695,582200003.0
2009-11-06 15:03:00,0.89695,0.897,0.89695,0.897,439399993.0
2009-11-06 15:04:00,0.897,0.89705,0.89695,0.89705,362000000.0
2009-11-06 15:05:00,0.89705,0.89705,0.8966,0.8966,331300000.0
2009-11-06 15:06:00,0.89665,0.89685,0.8966,0.8966,667400003.0
2009-11-06 15:07:00,0.8966,0.89665,0.8965,0.89655,606499997.0
2009-11-06 15:08:00,0.89655,0.89655,0.89645,0.89645,625000000.0
2009-11-06 15:09:00,0.89645,0.89655,0.89645,0.89645,432000001.0
2009-11-06 15:10:00,0.89645,0.89655,0.89635,0.89635,618799999.0
2009-11-06 15:11:00,0.89635,0.8964,0.89625,0.89625,866300003.0
2009-11-06 15:12:00,0.8963,0.8963,0.89615,0.8962,789199999.0
2009-11-06 15:13:00,0.8962,0.89655,0.8962,0.8965,595800001.0
2009-11-06 15:14:00,0.89645,0.89645,0.8961,0.8961,470400000.0
2009-11-06 15:15:00,0.896,0.89655,0.8959,0.89655,620900000.0
2009-11-06 15:16:00,0.89655,0.89665,0.89635,0.89645,563900000.0
2009-11-06 15:17:00,0.8964,0.8964,0.89615,0.89615,750300003.0
2009-11-06 15:18:00,0.89615,0.89625,0.89615,0.8962,745599994.0
2009-11-06 15:19:00,0.8962,0.89625,0.896,0.896,636399999.0
2009-11-06 15:20:00,0.896,0.89615,0.89595,0.8961,722300001.0
2009-11-06 15:21:00,0.8961,0.8963,0.8961,0.8963,657500004.0
2009-11-06 15:22:00,0.89625,0.8963,0.8961,0.89615,832100002.0
2009-11-06 15:23:00,0.89615,0.8962,0.89605,0.89615,714299989.0
2009-11-06 15:24:00,0.89615,0.89615,0.896,0.896,524700003.0
2009-11-06 15:25:00,0.896,0.89635,0.896,0.89625,716400004.0
2009-11-06 15:26:00,0.89625,0.8963,0.89605,0.8961,740700000.0
2009-11-06 15:27:00,0.8961,0.8963,0.89595,0.89605,730399999.0
2009-11-06 15:28:00,0.89605,0.89655,0.89595,0.89645,581000000.0
2009-11-06 15:29:00,0.8965,0.89675,0.89625,0.89655,383700000.0
2009-11-06 15:30:00,0.89655,0.89655,0.8957,0.8965,265200000.0
2009-11-06 15:31:00,0.8965,0.8973,0.89645,0.89665,476700000.0
2009-11-06 15:32:00,0.89655,0.8966,0.8961,0.89625,395100000.0
2009-11-06 15:33:00,0.89625,0.8968,0.89625,0.89635,567500000.0
2009-11-06 15:34:00,0.89635,0.89665,0.8963,0.8965,550600000.0
2009-11-06 15:35:00,0.8965,0.8973,0.89635,0.89695,1023000003.0
2009-11-06 15:36:00,0.8967,0.897,0.89655,0.89695,1233600002.0
2009-11-06 15:37:00,0.89695,0.89695,0.89625,0.89675,910900002.0
2009-11-06 15:38:00,0.8968,0.89715,0.89665,0.89715,821399998.0
2009-11-06 15:39:00,0.8971,0.8973,0.8969,0.897,1276399996.0
2009-11-06 15:40:00,0.897,0.8972,0.8969,0.89715,1026199998.0
2009-11-06 15:41:00,0.89715,0.89735,0.89635,0.8964,784900001.0
2009-11-06 15:42:00,0.89635,0.89705,0.89635,0.89705,842899999.0
2009-11-06 15:43:00,0.89705,0.8974,0.89705,0.8973,571599999.0
2009-11-06 15:44:00,0.8973,0.89735,0.8972,0.89725,1031400000.0
2009-11-06 15:45:00,0.89725,0.89765,0.89725,0.8974,1130199994.0
2009-11-06 15:46:00,0.8974,0.89765,0.8973,0.8975,1188799994.0
2009-11-06 15:47:00,0.8975,0.8975,0.8969,0.8971,1133700000.0
2009-11-06 15:48:00,0.8971,0.89745,0.897,0.897,654600001.0
2009-11-06 15:49:00,0.89695,0.89715,0.89665,0.89675,479699997.0
2009-11-06 15:50:00,0.89675,0.89675,0.89635,0.8966,762200000.0
2009-11-06 15:51:00,0.8966,0.8971,0.89655,0.89695,953600002.0
2009-11-06 15:52:00,0.89695,0.8971,0.8967,0.89695,738599999.0
2009-11-06 15:53:00,0.89695,0.89695,0.8966,0.89665,835599999.0
2009-11-06 15:54:00,0.89665,0.8971,0.89665,0.8971,1048600000.0
2009-11-06 15:55:00,0.8971,0.8971,0.89685,0.8969,647999999.0
2009-11-06 15:56:00,0.8969,0.8971,0.89685,0.897,826900009.0
2009-11-06 15:57:00,0.897,0.89715,0.89685,0.89695,639800000.0
2009-11-06 15:58:00,0.89695,0.89715,0.8966,0.89685,797899999.0
2009-11-06 15:59:00,0.89685,0.89715,0.89665,0.8969,1098900000.0
2009-11-06 16:00:00,0.8969,0.89705,0.8968,0.89705,1031000000.0
2009-11-06 16:01:00,0.89705,0.89705,0.89685,0.89685,551800000.0
2009-11-06 16:02:00,0.89685,0.89715,0.89675,0.89715,918599998.0
2009-11-06 16:03:00,0.89715,0.89755,0.89705,0.89745,744200000.0
2009-11-06 16:04:00,0.8975,0.8975,0.8973,0.8974,980300001.0
2009-11-06 16:05:00,0.8974,0.8974,0.8969,0.8972,639800000.0
2009-11-06 16:06:00,0.8972,0.89745,0.8971,0.89745,726300000.0
2009-11-06 16:07:00,0.8974,0.8974,0.8972,0.8973,938200001.0
2009-11-06 16:08:00,0.8973,0.89735,0.8971,0.8972,778600000.0
2009-11-06 16:09:00,0.8972,0.8975,0.8972,0.8975,550200000.0
2009-11-06 16:10:00,0.89755,0.89765,0.8971,0.89725,881700001.0
2009-11-06 16:11:00,0.8973,0.89785,0.89725,0.8977,1014899997.0
2009-11-06 16:12:00,0.8977,0.89775,0.8975,0.8976,921800000.0
2009-11-06 16:13:00,0.89765,0.89785,0.8975,0.89765,790900001.0
2009-11-06 16:14:00,0.89765,0.8977,0.89755,0.8976,704599999.0
2009-11-06 16:15:00,0.8976,0.8981,0.8976,0.8978,1275800003.0
2009-11-06 16:16:00,0.8978,0.8979,0.89775,0.89785,755200001.0
2009-11-06 16:17:00,0.89785,0.89795,0.8978,0.89785,684500000.0
2009-11-06 16:18:00,0.89785,0.8979,0.89765,0.8977,642899997.0
2009-11-06 16:19:00,0.8976,0.8979,0.8973,0.89785,805799999.0
2009-11-06 16:20:00,0.89785,0.89805,0.89775,0.89775,758800003.0
2009-11-06 16:21:00,0.8977,0.8977,0.8975,0.8976,591400000.0
2009-11-06 16:22:00,0.89755,0.8976,0.8973,0.89745,635000004.0
2009-11-06 16:23:00,0.89745,0.8977,0.89745,0.89755,784300002.0
2009-11-06 16:24:00,0.8975,0.8975,0.89725,0.89745,432900000.0
2009-11-06 16:25:00,0.89745,0.8975,0.89735,0.89745,684699999.0
2009-11-06 16:26:00,0.89745,0.89745,0.89745,0.89745,556500000.0
2009-11-06 16:27:00,0.89745,0.89745,0.89705,0.89725,701400000.0
2009-11-06 16:28:00,0.89725,0.8973,0.897,0.89705,564700002.0
2009-11-06 16:29:00,0.89705,0.89715,0.8969,0.89695,631200001.0
2009-11-06 16:30:00,0.89695,0.89715,0.89695,0.89695,815799995.0
2009-11-06 16:31:00,0.8969,0.89725,0.8969,0.89705,811200001.0
2009-11-06 16:32:00,0.89705,0.8972,0.89695,0.89705,866899999.0
2009-11-06 16:33:00,0.89705,0.8971,0.8969,0.89695,613800000.0
2009-11-06 16:34:00,0.89695,0.89725,0.89695,0.89715,537599996.0
2009-11-06 16:35:00,0.89715,0.8972,0.897,0.8971,864600002.0
2009-11-06 16:36:00,0.89705,0.8975,0.89705,0.89745,692800002.0
2009-11-06 16:37:00,0.8975,0.89765,0.8973,0.89755,940199999.0
2009-11-06 16:38:00,0.89755,0.89765,0.89755,0.89765,1225199999.0
2009-11-06 16:39:00,0.89765,0.89785,0.8976,0.8978,389899999.0
2009-11-06 16:40:00,0.8978,0.89785,0.89765,0.8978,505700001.0
2009-11-06 16:41:00,0.8978,0.89815,0.89775,0.89785,716000001.0
2009-11-06 16:42:00,0.89785,0.8983,0.89785,0.8982,1065600000.0
2009-11-06 16:43:00,0.8982,0.8982,0.89785,0.89805,700400001.0
2009-11-06 16:44:00,0.89805,0.89825,0.8978,0.8978,728500002.0
2009-11-06 16:45:00,0.8978,0.89795,0.8977,0.8979,682399997.0
2009-11-06 16:46:00,0.8979,0.8983,0.89785,0.898,839899998.0
2009-11-06 16:47:00,0.89805,0.89805,0.89775,0.8978,457600000.0
2009-11-06 16:48:00,0.89775,0.8979,0.8977,0.89785,358100000.0
2009-11-06 16:49:00,0.89785,0.89815,0.89785,0.89815,512000002.0
2009-11-06 16:50:00,0.8982,0.8982,0.89805,0.89815,388200000.0
2009-11-06 16:51:00,0.89815,0.8983,0.89805,0.8981,479800000.0
2009-11-06 16:52:00,0.8981,0.8983,0.89775,0.8978,540800001.0
2009-11-06 16:53:00,0.8978,0.89795,0.8978,0.89795,341000000.0
2009-11-06 16:54:00,0.89795,0.898,0.8979,0.89795,453100000.0
2009-11-06 16:55:00,0.89795,0.8981,0.89795,0.89805,511900001.0
2009-11-06 16:56:00,0.89805,0.89825,0.89805,0.8982,738100000.0
2009-11-06 16:57:00,0.8982,0.89845,0.8982,0.89845,652000000.0
2009-11-06 16:58:00,0.89845,0.8987,0.89845,0.89855,417500001.0
2009-11-06 16:59:00,0.89855,0.89855,0.89835,0.8984,421400000.0
2009-11-06 17:00:00,0.8985,0.8985,0.89835,0.8985,686100001.0
2009-11-06 17:01:00,0.89845,0.8985,0.8983,0.8984,544900000.0
2009-11-06 17:02:00,0.8984,0.8985,0.8983,0.8985,518800000.0
2009-11-06 17:03:00,0.8985,0.89855,0.8984,0.89855,476500000.0
2009-11-06 17:04:00,0.8985,0.8987,0.8985,0.89865,630400000.0
2009-11-06 17:05:00,0.8987,0.89895,0.8986,0.89885,1086300002.0
2009-11-06 17:06:00,0.8988,0.8988,0.89855,0.89855,613800000.0
2009-11-06 17:07:00,0.89855,0.8987,0.89855,0.89855,630800000.0
2009-11-06 17:08:00,0.89855,0.89865,0.8985,0.8986,627300000.0
2009-11-06 17:09:00,0.8986,0.89895,0.8986,0.89885,663800001.0
2009-11-06 17:10:00,0.89885,0.89885,0.89855,0.89855,524500000.0
2009-11-06 17:11:00,0.89855,0.89885,0.89855,0.89885,428100001.0
2009-11-06 17:12:00,0.89885,0.8989,0.89865,0.89885,482200000.0
2009-11-06 17:13:00,0.89885,0.8989,0.89875,0.8989,414399999.0
2009-11-06 17:14:00,0.8989,0.8989,0.89875,0.8988,361500000.0
2009-11-06 17:15:00,0.8988,0.89885,0.89855,0.8986,697000000.0
2009-11-06 17:16:00,0.89855,0.89875,0.8985,0.8985,736000002.0
2009-11-06 17:17:00,0.8985,0.8988,0.89845,0.89865,700699996.0
2009-11-06 17:18:00,0.89865,0.89865,0.89845,0.89845,735599997.0
2009-11-06 17:19:00,0.89845,0.8986,0.89835,0.89845,569900000.0
2009-11-06 17:20:00,0.89845,0.89855,0.89825,0.8983,941200003.0
2009-11-06 17:21:00,0.89835,0.89845,0.8978,0.89805,781300002.0
2009-11-06 17:22:00,0.89805,0.8983,0.898,0.89815,681500000.0
2009-11-06 17:23:00,0.89815,0.8983,0.89815,0.8982,310600001.0
2009-11-06 17:24:00,0.8982,0.89825,0.89805,0.89805,551700001.0
2009-11-06 17:25:00,0.89805,0.8982,0.898,0.89815,1139800003.0
2009-11-06 17:26:00,0.89815,0.89815,0.898,0.898,951199999.0
2009-11-06 17:27:00,0.898,0.89815,0.898,0.8981,248400000.0
2009-11-06 17:28:00,0.8981,0.8982,0.89795,0.89805,177699999.0
2009-11-06 17:29:00,0.89805,0.89805,0.89765,0.8977,870600000.0
2009-11-06 17:30:00,0.8977,0.89775,0.8974,0.89745,1169300003.0
2009-11-06 17:31:00,0.89745,0.8976,0.89745,0.8975,1051799996.0
2009-11-06 17:32:00,0.8975,0.89755,0.89745,0.8975,598600007.0
2009-11-06 17:33:00,0.8975,0.8975,0.89745,0.89745,443800000.0
2009-11-06 17:34:00,0.89745,0.8975,0.89745,0.8975,387100000.0
2009-11-06 17:35:00,0.8975,0.8975,0.8974,0.8974,851699999.0
2009-11-06 17:36:00,0.8974,0.8976,0.8974,0.8974,773399998.0
2009-11-06 17:37:00,0.8974,0.8976,0.8974,0.8974,843999994.0
2009-11-06 17:38:00,0.8974,0.8975,0.89735,0.8974,911799999.0
2009-11-06 17:39:00,0.8974,0.89745,0.89735,0.89735,960500000.0
2009-11-06 17:40:00,0.89735,0.8974,0.89725,0.89735,863099990.0
2009-11-06 17:41:00,0.89735,0.89745,0.8973,0.89735,568400001.0
2009-11-06 17:42:00,0.89735,0.8975,0.8973,0.8975,818100004.0
2009-11-06 17:43:00,0.89755,0.89755,0.89735,0.89735,811300001.0
2009-11-06 17:44:00,0.8974,0.8974,0.8973,0.8974,919000005.0
2009-11-06 17:45:00,0.8974,0.8974,0.89725,0.8973,971499998.0
2009-11-06 17:46:00,0.8973,0.89735,0.89725,0.89735,654400000.0
2009-11-06 17:47:00,0.89735,0.89745,0.8973,0.89735,521800000.0
2009-11-06 17:48:00,0.89735,0.89745,0.8973,0.89735,559199999.0
2009-11-06 17:49:00,0.89735,0.8974,0.8968,0.8968,1051299992.0
2009-11-06 17:50:00,0.8968,0.89695,0.89675,0.89685,1093999997.0
2009-11-06 17:51:00,0.8969,0.8971,0.89685,0.89695,718700000.0
2009-11-06 17:52:00,0.89695,0.89695,0.89625,0.8964,1106999997.0
2009-11-06 17:53:00,0.89645,0.89655,0.89605,0.8962,716000003.0
2009-11-06 17:54:00,0.8962,0.89635,0.89615,0.8963,1081300000.0
2009-11-06 17:55:00,0.8963,0.8964,0.89625,0.89625,815899999.0
2009-11-06 17:56:00,0.89625,0.8963,0.89605,0.8961,1066499995.0
2009-11-06 17:57:00,0.8961,0.89625,0.89605,0.89615,1016500003.0
2009-11-06 17:58:00,0.89615,0.89615,0.8958,0.89585,777300000.0
2009-11-06 17:59:00,0.8959,0.8959,0.89515,0.8953,1112700000.0
2009-11-06 18:00:00,0.8953,0.89565,0.8953,0.8955,718300000.0
2009-11-06 18:01:00,0.8955,0.89575,0.89545,0.8957,1083399999.0
2009-11-06 18:02:00,0.8957,0.89575,0.89555,0.89575,239100000.0
2009-11-06 18:03:00,0.89585,0.8959,0.89575,0.89585,286200000.0
2009-11-06 18:04:00,0.8958,0.8961,0.8958,0.896,560999998.0
2009-11-06 18:05:00,0.89605,0.89605,0.8959,0.89595,409299998.0
2009-11-06 18:06:00,0.89595,0.8961,0.8959,0.89595,386200000.0
2009-11-06 18:07:00,0.896,0.8961,0.89585,0.89595,785400000.0
2009-11-06 18:08:00,0.89595,0.8961,0.89585,0.8961,539000000.0
2009-11-06 18:09:00,0.8961,0.8961,0.8959,0.896,545299999.0
2009-11-06 18:10:00,0.8959,0.8961,0.8959,0.8961,471899999.0
2009-11-06 18:11:00,0.8961,0.89615,0.89595,0.896,686499999.0
2009-11-06 18:12:00,0.896,0.8961,0.89595,0.89605,431700000.0
2009-11-06 18:13:00,0.89595,0.89605,0.89575,0.89595,670600001.0
2009-11-06 18:14:00,0.89595,0.89605,0.89595,0.89605,385000001.0
2009-11-06 18:15:00,0.89605,0.8962,0.896,0.8961,397500000.0
2009-11-06 18:16:00,0.89615,0.8962,0.89615,0.8962,438800003.0
2009-11-06 18:17:00,0.8962,0.8963,0.89615,0.89615,480099999.0
2009-11-06 18:18:00,0.89615,0.89635,0.8961,0.8963,394100000.0
2009-11-06 18:19:00,0.8963,0.8963,0.8962,0.89625,286500000.0
2009-11-06 18:20:00,0.89625,0.8963,0.8962,0.8962,600000002.0
2009-11-06 18:21:00,0.8962,0.89625,0.89605,0.8962,518599999.0
2009-11-06 18:22:00,0.89625,0.89625,0.89605,0.89605,445200002.0
2009-11-06 18:23:00,0.89605,0.89615,0.8956,0.8956,586100003.0
2009-11-06 18:24:00,0.8956,0.8956,0.89515,0.89525,864600000.0
2009-11-06 18:25:00,0.89525,0.89535,0.89515,0.89515,977000001.0
2009-11-06 18:26:00,0.8952,0.8955,0.89515,0.8953,887099997.0
2009-11-06 18:27:00,0.8953,0.8954,0.89515,0.89535,1084000001.0
2009-11-06 18:28:00,0.89535,0.89535,0.8951,0.89515,1441700009.0
2009-11-06 18:29:00,0.8951,0.8953,0.89495,0.89495,1202300005.0
2009-11-06 18:30:00,0.8949,0.89505,0.89485,0.89495,731600002.0
2009-11-06 18:31:00,0.89495,0.8951,0.89465,0.89465,630999999.0
2009-11-06 18:32:00,0.89465,0.8947,0.89435,0.8947,917700001.0
2009-11-06 18:33:00,0.8947,0.89495,0.8947,0.8948,687600001.0
2009-11-06 18:34:00,0.8948,0.8949,0.89475,0.8949,656199998.0
2009-11-06 18:35:00,0.8949,0.89515,0.89485,0.89515,439599999.0
2009-11-06 18:36:00,0.89515,0.89525,0.89485,0.89485,822299997.0
2009-11-06 18:37:00,0.89485,0.89485,0.89445,0.89455,1026799999.0
2009-11-06 18:38:00,0.89455,0.89455,0.894,0.89435,956500002.0
2009-11-06 18:39:00,0.89435,0.8948,0.8942,0.89475,838900000.0
2009-11-06 18:40:00,0.89475,0.8948,0.8947,0.89475,690400001.0
2009-11-06 18:41:00,0.89475,0.89485,0.89475,0.8948,580999999.0
2009-11-06 18:42:00,0.8948,0.89485,0.8947,0.8947,583800000.0
2009-11-06 18:43:00,0.8947,0.895,0.8947,0.895,615300002.0
2009-11-06 18:44:00,0.895,0.89525,0.895,0.8952,538500001.0
2009-11-06 18:45:00,0.8952,0.89535,0.8952,0.8953,568600000.0
2009-11-06 18:46:00,0.8953,0.8953,0.8952,0.8952,323400001.0
2009-11-06 18:47:00,0.8952,0.8952,0.895,0.89505,641500000.0
2009-11-06 18:48:00,0.89505,0.89505,0.89505,0.89505,124600000.0
2009-11-06 18:49:00,0.89505,0.89505,0.89495,0.895,402900000.0
2009-11-06 18:50:00,0.895,0.8951,0.89495,0.89505,365500000.0
2009-11-06 18:51:00,0.89505,0.89505,0.8949,0.8949,295200001.0
2009-11-06 18:52:00,0.8949,0.8951,0.8947,0.89485,823300005.0
2009-11-06 18:53:00,0.8949,0.89495,0.89485,0.89485,229900000.0
2009-11-06 18:54:00,0.89485,0.89485,0.89455,0.89465,507899999.0
2009-11-06 18:55:00,0.89465,0.8949,0.89465,0.8947,277200000.0
2009-11-06 18:56:00,0.8947,0.89475,0.89425,0.8943,276700000.0
2009-11-06 18:57:00,0.89435,0.8944,0.89425,0.8943,251600000.0
2009-11-06 18:58:00,0.8943,0.89435,0.8942,0.8943,340700000.0
2009-11-06 18:59:00,0.8943,0.89455,0.8943,0.89445,358100000.0
2009-11-06 19:00:00,0.89445,0.8946,0.89445,0.89455,378500000.0
2009-11-06 19:01:00,0.89455,0.89475,0.89455,0.8946,296300000.0
2009-11-06 19:02:00,0.8946,0.89465,0.8946,0.89465,198600000.0
2009-11-06 19:03:00,0.89465,0.89465,0.89455,0.8946,122500000.0
2009-11-06 19:04:00,0.8946,0.89465,0.89455,0.8946,255200000.0
2009-11-06 19:05:00,0.8946,0.8947,0.89455,0.89465,237200000.0
2009-11-06 19:06:00,0.89465,0.89475,0.89455,0.8947,267700000.0
2009-11-06 19:07:00,0.8947,0.89475,0.8945,0.89455,349200000.0
2009-11-06 19:08:00,0.89455,0.89455,0.8944,0.89455,215300000.0
2009-11-06 19:09:00,0.8945,0.89465,0.8945,0.89465,339300000.0
2009-11-06 19:10:00,0.89465,0.8947,0.89465,0.8947,192600000.0
2009-11-06 19:11:00,0.8947,0.895,0.89465,0.89495,696700003.0
2009-11-06 19:12:00,0.8949,0.89505,0.89485,0.8949,391199999.0
2009-11-06 19:13:00,0.8949,0.8949,0.89475,0.89485,124200000.0
2009-11-06 19:14:00,0.89485,0.89495,0.8948,0.89495,152699999.0
2009-11-06 19:15:00,0.89495,0.89495,0.8949,0.89495,55300000.0
2009-11-06 19:16:00,0.89495,0.895,0.8949,0.89495,121500000.0
2009-11-06 19:17:00,0.89495,0.89495,0.8949,0.89495,220400000.0
2009-11-06 19:18:00,0.89495,0.89505,0.8949,0.89495,147800000.0
2009-11-06 19:19:00,0.89495,0.89505,0.89485,0.8949,273600000.0
2009-11-06 19:20:00,0.8949,0.895,0.89485,0.895,174400000.0
2009-11-06 19:21:00,0.89495,0.89515,0.89495,0.89515,213200000.0
2009-11-06 19:22:00,0.89515,0.89515,0.8948,0.8948,340000000.0
2009-11-06 19:23:00,0.8948,0.89485,0.8948,0.89485,73700000.0
2009-11-06 19:24:00,0.89485,0.89485,0.89455,0.8947,250699999.0
2009-11-06 19:25:00,0.8947,0.89475,0.8947,0.89475,84800000.0
2009-11-06 19:26:00,0.89475,0.8948,0.8947,0.8948,192800000.0
2009-11-06 19:27:00,0.8948,0.89485,0.89465,0.89465,220900000.0
2009-11-06 19:28:00,0.89465,0.89465,0.89445,0.8946,537000000.0
2009-11-06 19:29:00,0.8946,0.8946,0.8944,0.8944,340599999.0
2009-11-06 19:30:00,0.8944,0.8945,0.8944,0.8945,444700000.0
2009-11-06 19:31:00,0.8945,0.8945,0.8943,0.8943,621699999.0
2009-11-06 19:32:00,0.8943,0.89435,0.89425,0.89425,204400000.0
2009-11-06 19:33:00,0.89425,0.89425,0.8942,0.89425,269000000.0
2009-11-06 19:34:00,0.8942,0.89435,0.8942,0.89435,281999999.0
2009-11-06 19:35:00,0.89435,0.89455,0.8943,0.89435,535100000.0
2009-11-06 19:36:00,0.89435,0.89435,0.89425,0.89435,281900000.0
2009-11-06 19:37:00,0.89435,0.89435,0.89425,0.89425,190300000.0
2009-11-06 19:38:00,0.89425,0.8943,0.8936,0.89365,568299999.0
2009-11-06 19:39:00,0.89365,0.89385,0.89365,0.89385,599199998.0
2009-11-06 19:40:00,0.89385,0.89405,0.89385,0.894,252099999.0
2009-11-06 19:41:00,0.894,0.8941,0.894,0.89405,299200003.0
2009-11-06 19:42:00,0.89405,0.89415,0.89405,0.8941,413000002.0
2009-11-06 19:43:00,0.8941,0.8941,0.89395,0.894,375700000.0
2009-11-06 19:44:00,0.89395,0.89395,0.89385,0.89385,473799999.0
2009-11-06 19:45:00,0.8939,0.89395,0.89385,0.8939,263400000.0
2009-11-06 19:46:00,0.8939,0.8939,0.89375,0.89375,346700000.0
2009-11-06 19:47:00,0.89375,0.89385,0.89365,0.89365,488299999.0
2009-11-06 19:48:00,0.89365,0.8937,0.89365,0.89365,287200000.0
2009-11-06 19:49:00,0.89365,0.8937,0.8935,0.8936,360399999.0
2009-11-06 19:50:00,0.8936,0.8938,0.8936,0.89365,142100000.0
2009-11-06 19:51:00,0.89365,0.89365,0.8933,0.89335,775600001.0
2009-11-06 19:52:00,0.89335,0.89345,0.89335,0.8934,513600002.0
2009-11-06 19:53:00,0.8934,0.89355,0.8934,0.8935,192200000.0
2009-11-06 19:54:00,0.8935,0.8935,0.8934,0.89345,377100000.0
2009-11-06 19:55:00,0.89345,0.89355,0.89345,0.8935,123500000.0
2009-11-06 19:56:00,0.8935,0.8936,0.8935,0.89355,358500001.0
2009-11-06 19:57:00,0.89355,0.89355,0.8935,0.8935,146800000.0
2009-11-06 19:58:00,0.8935,0.89365,0.8935,0.89365,453699997.0
2009-11-06 19:59:00,0.89365,0.8937,0.89355,0.8937,498300001.0
2009-11-06 20:00:00,0.8937,0.8937,0.8936,0.89365,365200000.0
2009-11-06 20:01:00,0.89365,0.89375,0.8936,0.8936,152500000.0
2009-11-06 20:02:00,0.8936,0.89365,0.8936,0.89365,154900000.0
2009-11-06 20:03:00,0.89365,0.8937,0.89365,0.89365,165000000.0
2009-11-06 20:04:00,0.89365,0.89365,0.8934,0.8934,123700000.0
2009-11-06 20:05:00,0.8934,0.8934,0.8933,0.8933,190100000.0
2009-11-06 20:06:00,0.8933,0.8933,0.89325,0.8933,68000000.0
2009-11-06 20:07:00,0.8933,0.89335,0.89325,0.89335,497300000.0
2009-11-06 20:08:00,0.89335,0.8934,0.8933,0.8934,193500001.0
2009-11-06 20:09:00,0.8934,0.8935,0.8934,0.89345,231200001.0
2009-11-06 20:10:00,0.89345,0.89355,0.89335,0.89335,188100000.0
2009-11-06 20:11:00,0.89335,0.8934,0.89315,0.89325,449599999.0
2009-11-06 20:12:00,0.89325,0.8933,0.89325,0.8933,130400000.0
2009-11-06 20:13:00,0.8933,0.8934,0.89325,0.89335,215100000.0
2009-11-06 20:14:00,0.89335,0.89345,0.89335,0.89335,269600000.0
2009-11-06 20:15:00,0.8934,0.8935,0.89335,0.89345,232000001.0
2009-11-06 20:16:00,0.89345,0.8935,0.89345,0.89345,232200000.0
2009-11-06 20:17:00,0.89345,0.8937,0.89345,0.8937,335200000.0
2009-11-06 20:18:00,0.89365,0.89365,0.8936,0.89365,294800000.0
2009-11-06 20:19:00,0.8937,0.8937,0.8936,0.89365,281000000.0
2009-11-06 20:20:00,0.89365,0.8937,0.89355,0.8936,306100000.0
2009-11-06 20:21:00,0.8936,0.8937,0.8936,0.8937,206200000.0
2009-11-06 20:22:00,0.8937,0.8937,0.89365,0.89365,141300000.0
2009-11-06 20:23:00,0.89365,0.8937,0.89365,0.89365,254700000.0
2009-11-06 20:24:00,0.89365,0.8937,0.89365,0.89365,147700000.0
2009-11-06 20:25:00,0.89365,0.89365,0.89355,0.89365,326600001.0
2009-11-06 20:26:00,0.89365,0.89365,0.8936,0.8936,70100000.0
2009-11-06 20:27:00,0.8936,0.89365,0.89345,0.89345,171700000.0
2009-11-06 20:28:00,0.89345,0.8935,0.8934,0.8935,129000000.0
2009-11-06 20:29:00,0.89355,0.89355,0.89345,0.89355,269299999.0
2009-11-06 20:30:00,0.89355,0.89355,0.89345,0.8935,164200000.0
2009-11-06 20:31:00,0.8935,0.89355,0.8935,0.89355,54600000.0
2009-11-06 20:32:00,0.89355,0.89355,0.8935,0.89355,204200001.0
2009-11-06 20:33:00,0.89355,0.89355,0.8934,0.89345,288900000.0
2009-11-06 20:34:00,0.89345,0.8936,0.89345,0.89355,299400001.0
2009-11-06 20:35:00,0.89355,0.8936,0.89355,0.8936,353599999.0
2009-11-06 20:36:00,0.8936,0.8937,0.8936,0.89365,459399999.0
2009-11-06 20:37:00,0.89365,0.89365,0.89365,0.89365,158200000.0
2009-11-06 20:38:00,0.8936,0.89365,0.8936,0.8936,323900000.0
2009-11-06 20:39:00,0.8936,0.89365,0.89345,0.8935,478400001.0
2009-11-06 20:40:00,0.8935,0.8935,0.89345,0.89345,233400000.0
2009-11-06 20:41:00,0.89345,0.8935,0.89345,0.8935,178800000.0
2009-11-06 20:42:00,0.8935,0.89355,0.8935,0.89355,188600000.0
2009-11-06 20:43:00,0.89355,0.8936,0.8935,0.8935,87300000.0
2009-11-06 20:44:00,0.8935,0.8935,0.89335,0.8934,314400000.0
2009-11-06 20:45:00,0.89345,0.8935,0.89345,0.89345,302999995.0
2009-11-06 20:46:00,0.89345,0.8936,0.89345,0.89355,265100000.0
2009-11-06 20:47:00,0.89355,0.8936,0.89345,0.89345,299900000.0
2009-11-06 20:48:00,0.8935,0.89365,0.8935,0.89365,276900001.0
2009-11-06 20:49:00,0.89365,0.89365,0.8935,0.89355,149300000.0
2009-11-06 20:50:00,0.89355,0.8936,0.8935,0.89355,239500000.0
2009-11-06 20:51:00,0.89355,0.8936,0.89355,0.8936,157200000.0
2009-11-06 20:52:00,0.8936,0.8937,0.8936,0.89365,166300000.0
2009-11-06 20:53:00,0.89365,0.89365,0.89365,0.89365,127400000.0
2009-11-06 20:54:00,0.89365,0.89365,0.8936,0.8936,244500000.0
2009-11-06 20:55:00,0.8936,0.89365,0.89345,0.89365,275100000.0
2009-11-06 20:56:00,0.8936,0.8937,0.8936,0.89365,522699999.0
2009-11-06 20:57:00,0.89365,0.8937,0.8936,0.8937,172500000.0
2009-11-06 20:58:00,0.8937,0.8937,0.8937,0.8937,59400000.0
2009-11-06 20:59:00,0.89365,0.89365,0.8936,0.89365,117200000.0
2009-11-06 21:00:00,0.8936,0.89365,0.89345,0.8935,349200001.0
2009-11-06 21:01:00,0.8935,0.89355,0.8935,0.89355,83400000.0
2009-11-06 21:02:00,0.8935,0.89365,0.89345,0.89355,451300000.0
2009-11-06 21:03:00,0.89355,0.8936,0.89355,0.89355,380200000.0
2009-11-06 21:04:00,0.89355,0.89355,0.89345,0.89345,241900000.0
2009-11-06 21:05:00,0.89345,0.8936,0.89345,0.89355,269300000.0
2009-11-06 21:06:00,0.89355,0.8936,0.8935,0.8935,201699999.0
2009-11-06 21:07:00,0.8935,0.8935,0.8933,0.89335,267600000.0
2009-11-06 21:08:00,0.8933,0.89335,0.89325,0.8933,356600000.0
2009-11-06 21:09:00,0.8933,0.89345,0.8933,0.89335,410300000.0
2009-11-06 21:10:00,0.89335,0.89335,0.8933,0.89335,183000000.0
2009-11-06 21:11:00,0.89335,0.89335,0.8933,0.89335,147500000.0
2009-11-06 21:12:00,0.89335,0.89335,0.8933,0.8933,103900000.0
2009-11-06 21:13:00,0.8933,0.89335,0.89325,0.8933,211400000.0
2009-11-06 21:14:00,0.89335,0.8934,0.8933,0.8934,183400000.0
2009-11-06 21:15:00,0.8934,0.8935,0.8934,0.8935,38000000.0
2009-11-06 21:16:00,0.8935,0.89355,0.89345,0.89345,135300000.0
2009-11-06 21:17:00,0.89345,0.8935,0.8934,0.89345,139000000.0
2009-11-06 21:18:00,0.89345,0.8935,0.89335,0.8934,211200000.0
2009-11-06 21:19:00,0.8934,0.8935,0.8934,0.89345,179500000.0
2009-11-06 21:20:00,0.8934,0.89355,0.8934,0.8935,205400000.0
2009-11-06 21:21:00,0.8935,0.8936,0.8935,0.89355,168900000.0
2009-11-06 21:22:00,0.89355,0.89355,0.8935,0.89355,120700000.0
2009-11-06 21:23:00,0.89355,0.89365,0.8935,0.8936,149500000.0
2009-11-06 21:24:00,0.8936,0.8937,0.8936,0.8937,52600000.0
2009-11-06 21:25:00,0.8937,0.89375,0.8936,0.89375,220599997.0
2009-11-06 21:26:00,0.89375,0.89385,0.89375,0.8938,108700000.0
2009-11-06 21:27:00,0.89385,0.8939,0.8938,0.8939,123200000.0
2009-11-06 21:28:00,0.8939,0.89395,0.8939,0.89395,95799999.0
2009-11-06 21:29:00,0.8939,0.89395,0.8939,0.89395,61100000.0
2009-11-06 21:30:00,0.89395,0.89395,0.8938,0.8938,92400000.0
2009-11-06 21:31:00,0.89375,0.8938,0.89375,0.8938,88700000.0
2009-11-06 21:32:00,0.8938,0.8938,0.8936,0.89365,223300000.0
2009-11-06 21:33:00,0.89365,0.89375,0.89365,0.89375,113900000.0
2009-11-06 21:34:00,0.89375,0.89375,0.89375,0.89375,56500000.0
2009-11-06 21:35:00,0.89375,0.8939,0.89375,0.89385,150700000.0
2009-11-06 21:36:00,0.89385,0.8939,0.89385,0.89385,156800000.0
2009-11-06 21:37:00,0.89385,0.89385,0.89385,0.89385,118700000.0
2009-11-06 21:38:00,0.89385,0.8939,0.89385,0.89385,107100000.0
2009-11-06 21:39:00,0.89385,0.8939,0.8937,0.8938,185300000.0
2009-11-06 21:40:00,0.8938,0.8938,0.8937,0.89375,204000000.0
2009-11-06 21:41:00,0.89375,0.89375,0.89365,0.89365,193800000.0
2009-11-06 21:42:00,0.8936,0.8936,0.8936,0.8936,44100000.0
2009-11-06 21:43:00,0.8936,0.89365,0.89355,0.89355,230000000.0
2009-11-06 21:44:00,0.89355,0.89365,0.89355,0.89365,123499999.0
2009-11-06 21:45:00,0.8936,0.8936,0.89355,0.8936,195500002.0
2009-11-06 21:46:00,0.89355,0.8937,0.8935,0.8935,292499999.0
2009-11-06 21:47:00,0.8935,0.89355,0.8932,0.89325,462600000.0
2009-11-06 21:48:00,0.89325,0.89335,0.89325,0.89335,246200000.0
2009-11-06 21:49:00,0.89335,0.89335,0.8933,0.8933,181200000.0
2009-11-06 21:50:00,0.8933,0.89345,0.8933,0.89335,289900000.0
2009-11-06 21:51:00,0.89335,0.8935,0.89335,0.89345,341899999.0
2009-11-06 21:52:00,0.8935,0.8936,0.89345,0.89355,354899999.0
2009-11-06 21:53:00,0.89355,0.89365,0.8935,0.8936,197700000.0
2009-11-06 21:54:00,0.8936,0.89375,0.8936,0.89365,193900000.0
2009-11-06 21:55:00,0.89365,0.8937,0.89365,0.8937,90100000.0
2009-11-06 21:56:00,0.89375,0.89375,0.8937,0.89375,128400000.0
2009-11-06 21:57:00,0.89375,0.89385,0.8937,0.8937,176200000.0
2009-11-06 21:58:00,0.89375,0.89375,0.89365,0.8937,124200001.0
2009-11-06 21:59:00,0.8937,0.89375,0.8937,0.8937,172800000.0
2009-11-06 22:00:00,0.8937,0.8939,0.8936,0.89385,416599999.0
2009-11-06 22:01:00,0.89385,0.8939,0.8938,0.89385,304400000.0
2009-11-06 22:02:00,0.89385,0.89385,0.89385,0.89385,55300000.0
2009-11-06 22:03:00,0.89385,0.89385,0.89385,0.89385,4800000.0
2009-11-06 22:04:00,0.89385,0.89385,0.8938,0.8938,57700000.0
2009-11-06 22:05:00,0.89375,0.8938,0.89375,0.89375,80500000.0
2009-11-06 22:06:00,0.89375,0.8938,0.8937,0.89375,50200000.0
2009-11-06 22:07:00,0.89375,0.8938,0.89375,0.89375,53700000.0
2009-11-06 22:08:00,0.89375,0.8938,0.89375,0.89375,29600000.0
2009-11-06 22:09:00,0.89375,0.89375,0.8937,0.8937,52000000.0
2009-11-06 22:10:00,0.89375,0.89375,0.89375,0.89375,14400000.0
2009-11-06 22:11:00,0.8938,0.8939,0.89375,0.8938,124800000.0
2009-11-06 22:12:00,0.8938,0.8939,0.89375,0.8938,189300000.0
2009-11-06 22:13:00,0.89375,0.89375,0.8937,0.89375,22000000.0
2009-11-06 22:14:00,0.89375,0.8938,0.8937,0.89375,123000000.0
2009-11-06 22:15:00,0.89375,0.89375,0.89365,0.89365,113900000.0
2009-11-06 22:16:00,0.89365,0.89375,0.8936,0.89375,162900000.0
2009-11-06 22:17:00,0.89375,0.8938,0.8934,0.8935,342200000.0
2009-11-06 22:18:00,0.8935,0.89365,0.8935,0.89365,176800000.0
2009-11-06 22:19:00,0.89365,0.8937,0.8936,0.8937,175600000.0
2009-11-06 22:20:00,0.89365,0.89375,0.89365,0.89375,289300000.0
2009-11-06 22:21:00,0.89375,0.89385,0.89375,0.8938,90600000.0
2009-11-06 22:22:00,0.89375,0.89385,0.89355,0.8936,355900000.0
2009-11-06 22:23:00,0.8936,0.89365,0.8935,0.89355,194100000.0
2009-11-06 22:24:00,0.89355,0.8936,0.8935,0.8936,136200000.0
2009-11-06 22:25:00,0.8936,0.89365,0.8936,0.89365,38500000.0
2009-11-06 22:26:00,0.8937,0.8937,0.8936,0.89365,92900000.0
2009-11-06 22:27:00,0.89365,0.89365,0.89365,0.89365,18400000.0
2009-11-06 22:28:00,0.89365,0.89365,0.89365,0.89365,58300000.0
2009-11-06 22:29:00,0.89365,0.89375,0.8936,0.89375,136800000.0
2009-11-06 22:30:00,0.89375,0.8938,0.8936,0.89365,248100000.0
2009-11-06 22:31:00,0.89365,0.89375,0.89365,0.8937,296500000.0
2009-11-06 22:32:00,0.89375,0.8938,0.8937,0.8937,98000000.0
2009-11-06 22:33:00,0.8937,0.8937,0.89365,0.89365,109600000.0
2009-11-06 22:34:00,0.89365,0.89375,0.89365,0.89375,151400000.0
2009-11-06 22:35:00,0.89375,0.8938,0.8937,0.8938,143200000.0
2009-11-06 22:36:00,0.8938,0.89385,0.8938,0.89385,31700000.0
2009-11-06 22:37:00,0.89385,0.8939,0.89385,0.89385,170900000.0
2009-11-06 22:38:00,0.89385,0.89385,0.8937,0.89375,137700000.0
2009-11-06 22:39:00,0.89375,0.8938,0.89375,0.8938,124800000.0
2009-11-06 22:40:00,0.8938,0.8938,0.89375,0.8938,35800000.0
2009-11-06 22:41:00,0.8938,0.8938,0.8936,0.89365,202100000.0
2009-11-06 22:42:00,0.89365,0.89365,0.8936,0.8936,107300000.0
2009-11-06 22:43:00,0.8936,0.89365,0.8936,0.89365,38000000.0
2009-11-06 22:44:00,0.89365,0.8937,0.89365,0.89365,88500000.0
2009-11-06 22:45:00,0.89365,0.89365,0.89355,0.89355,210900000.0
2009-11-06 22:46:00,0.89355,0.8936,0.89345,0.89355,116600000.0
2009-11-06 22:47:00,0.89355,0.8936,0.89355,0.89355,174100000.0
2009-11-06 22:48:00,0.89355,0.89355,0.8935,0.8935,187400000.0
2009-11-06 22:49:00,0.8935,0.8935,0.8934,0.8934,201400000.0
2009-11-06 22:50:00,0.89345,0.89345,0.8934,0.89345,264700000.0
2009-11-06 22:51:00,0.89345,0.8935,0.89345,0.8935,107000000.0
2009-11-06 22:52:00,0.8935,0.89355,0.8935,0.89355,25600000.0
2009-11-06 22:53:00,0.89355,0.89355,0.89345,0.89345,83200000.0
2009-11-06 22:54:00,0.89345,0.89355,0.89345,0.8935,284400000.0
2009-11-06 22:55:00,0.89345,0.89365,0.89345,0.89365,148400000.0
2009-11-06 22:56:00,0.89365,0.89365,0.8935,0.89365,116200000.0
2009-11-06 22:57:00,0.89365,0.89365,0.89355,0.8936,137200000.0
2009-11-06 22:58:00,0.8936,0.89375,0.8936,0.8937,59300000.0
2009-11-06 22:59:00,0.8937,0.8938,0.8936,0.8937,175000000.0
2009-11-06 23:00:00,0.8937,0.8937,0.8937,0.8937,3200000.0
2009-11-06 23:01:00,0.89363,0.89365,0.89345,0.89362,214900000.0
2009-11-06 23:02:00,0.89362,0.89362,0.89339,0.89348,546100000.0
2009-11-06 23:03:00,0.89358,0.89361,0.89326,0.89336,256900000.0
2009-11-06 23:04:00,0.89336,0.89336,0.89313,0.89313,296600000.0
2009-11-06 23:05:00,0.89328,0.89338,0.89323,0.8933,251700000.0
2009-11-06 23:06:00,0.8934,0.89348,0.89329,0.89339,467800000.0
2009-11-06 23:07:00,0.89348,0.89353,0.89341,0.89341,288300000.0
2009-11-06 23:08:00,0.8935,0.8935,0.89328,0.8933,146000000.0
2009-11-06 23:09:00,0.89325,0.89353,0.89325,0.89338,349700000.0
2009-11-06 23:10:00,0.8935,0.89356,0.89337,0.89346,175900000.0
2009-11-06 23:11:00,0.89349,0.89359,0.89338,0.8935,169400000.0
2009-11-06 23:12:00,0.8936,0.89366,0.89347,0.89352,586900000.0
2009-11-06 23:13:00,0.89352,0.89359,0.89326,0.89341,615100000.0
2009-11-06 23:14:00,0.89353,0.89353,0.89323,0.89326,479000000.0
2009-11-06 23:15:00,0.89335,0.89345,0.89301,0.89329,410100000.0
2009-11-06 23:16:00,0.8931,0.89343,0.89283,0.89343,285600000.0
2009-11-06 23:17:00,0.8934,0.8934,0.89293,0.89308,246100000.0
2009-11-06 23:18:00,0.8931,0.89324,0.89297,0.89319,369500000.0
2009-11-06 23:19:00,0.8931,0.89331,0.89294,0.89323,154399999.0
2009-11-06 23:20:00,0.89326,0.89334,0.89301,0.89311,439100000.0
2009-11-06 23:21:00,0.89319,0.89333,0.89303,0.89318,259100000.0
2009-11-06 23:22:00,0.89335,0.89352,0.89322,0.89334,79900000.0
2009-11-06 23:23:00,0.89338,0.89339,0.89303,0.8931,147700000.0
2009-11-06 23:24:00,0.89328,0.89335,0.89318,0.89333,261400000.0
2009-11-06 23:25:00,0.89341,0.89345,0.89327,0.89345,108500000.0
2009-11-06 23:26:00,0.89333,0.89334,0.89315,0.89315,126100000.0
2009-11-06 23:27:00,0.89322,0.89329,0.89311,0.89326,241200000.0
2009-11-06 23:28:00,0.89338,0.89338,0.89316,0.89316,358200001.0
2009-11-06 23:29:00,0.89322,0.89323,0.89296,0.89318,278900000.0
2009-11-06 23:30:00,0.89312,0.89333,0.89312,0.89322,315200000.0
2009-11-06 23:31:00,0.89325,0.89348,0.89325,0.89348,256500000.0
2009-11-06 23:32:00,0.89338,0.89338,0.89322,0.89331,192700000.0
2009-11-06 23:33:00,0.89321,0.89343,0.89318,0.89335,128200000.0
2009-11-06 23:34:00,0.89345,0.89345,0.8933,0.89341,61800000.0
2009-11-06 23:35:00,0.8934,0.89341,0.89327,0.8934,233199999.0
2009-11-06 23:36:00,0.89348,0.89348,0.8932,0.8933,305200000.0
2009-11-06 23:37:00,0.89338,0.89346,0.89328,0.89343,522300000.0
2009-11-06 23:38:00,0.8935,0.89357,0.8934,0.89343,437000000.0
2009-11-06 23:39:00,0.89342,0.89343,0.8932,0.89335,298700000.0
2009-11-06 23:40:00,0.89334,0.89338,0.89319,0.89322,236900001.0
2009-11-06 23:41:00,0.89335,0.8934,0.8933,0.8934,90300000.0
2009-11-06 23:42:00,0.89348,0.89348,0.89316,0.8934,96500000.0
2009-11-06 23:43:00,0.89331,0.89339,0.89326,0.89336,159200000.0
2009-11-06 23:44:00,0.89349,0.89349,0.8932,0.89342,148000000.0
2009-11-06 23:45:00,0.89325,0.89342,0.89324,0.89324,368800000.0
2009-11-06 23:46:00,0.89346,0.89346,0.89326,0.89338,253000000.0
2009-11-06 23:47:00,0.8934,0.89357,0.89328,0.89357,206800000.0
2009-11-06 23:48:00,0.89342,0.89352,0.89334,0.89342,175299999.0
2009-11-06 23:49:00,0.89333,0.89355,0.89319,0.89355,71200000.0
2009-11-06 23:50:00,0.89359,0.89359,0.89338,0.89348,61100000.0
2009-11-06 23:51:00,0.8935,0.89356,0.89328,0.89333,163200000.0
2009-11-06 23:52:00,0.89363,0.89373,0.89339,0.89351,367500000.0
2009-11-06 23:53:00,0.89352,0.89358,0.8934,0.89358,165400000.0
2009-11-06 23:54:00,0.89357,0.8936,0.8934,0.89344,462200000.0
2009-11-06 23:55:00,0.89342,0.89357,0.89333,0.89333,149600000.0
2009-11-06 23:56:00,0.89356,0.89356,0.89338,0.89342,170300000.0
2009-11-06 23:57:00,0.89334,0.89361,0.89334,0.89353,157100000.0
2009-11-06 23:58:00,0.8936,0.8936,0.89335,0.89342,101500000.0
2009-11-06 23:59:00,0.89341,0.89361,0.89325,0.89359,190800000.0
2009-11-09 00:00:00,0.89305,0.8933,0.89305,0.8933,14000000.0
2009-11-09 00:01:00,0.8932,0.8933,0.89295,0.89295,43400000.0
2009-11-09 00:02:00,0.89295,0.89295,0.89275,0.8928,54700000.0
2009-11-09 00:03:00,0.8928,0.8928,0.8928,0.8928,14400000.0
2009-11-09 00:04:00,0.8928,0.8928,0.89275,0.89275,48000000.0
2009-11-09 00:05:00,0.89275,0.8928,0.89275,0.89275,87200000.0
2009-11-09 00:06:00,0.89275,0.89275,0.8927,0.8927,57600000.0
2009-11-09 00:07:00,0.8927,0.89275,0.89265,0.89275,33600000.0
2009-11-09 00:08:00,0.8927,0.89285,0.8927,0.8928,109100000.0
2009-11-09 00:09:00,0.89285,0.8929,0.89285,0.89285,11600000.0
2009-11-09 00:10:00,0.8929,0.89295,0.89285,0.89295,25300000.0
2009-11-09 00:11:00,0.89295,0.893,0.89295,0.893,36700000.0
2009-11-09 00:12:00,0.893,0.8931,0.893,0.89305,53500000.0
2009-11-09 00:13:00,0.89305,0.89305,0.89295,0.89295,33600000.0
2009-11-09 00:14:00,0.89295,0.893,0.89295,0.89295,5800000.0
2009-11-09 00:15:00,0.893,0.893,0.89285,0.893,44400000.0
2009-11-09 00:16:00,0.89305,0.89305,0.8928,0.8928,76600000.0
2009-11-09 00:17:00,0.8928,0.89285,0.8928,0.8928,45700000.0
2009-11-09 00:18:00,0.8928,0.89295,0.89275,0.89285,94700000.0
2009-11-09 00:19:00,0.89285,0.89295,0.89285,0.89295,36400000.0
2009-11-09 00:20:00,0.893,0.89315,0.8929,0.89295,136700000.0
2009-11-09 00:21:00,0.8929,0.89325,0.8929,0.8931,91500000.0
2009-11-09 00:22:00,0.8931,0.8933,0.893,0.893,80400000.0
2009-11-09 00:23:00,0.893,0.89315,0.893,0.89315,35900000.0
2009-11-09 00:24:00,0.89325,0.89325,0.8931,0.89315,27700000.0
2009-11-09 00:25:00,0.89315,0.89315,0.89295,0.89295,10600000.0
2009-11-09 00:26:00,0.89295,0.89295,0.89295,0.89295,7400000.0
2009-11-09 00:27:00,0.89295,0.89295,0.89295,0.89295,1000000.0
2009-11-09 00:28:00,0.89295,0.89295,0.89295,0.89295,9200000.0
2009-11-09 00:29:00,0.89295,0.89295,0.89295,0.89295,12000000.0
2009-11-09 00:30:00,0.89295,0.89325,0.89295,0.8932,51900000.0
2009-11-09 00:31:00,0.8932,0.89325,0.89305,0.89315,56800000.0
2009-11-09 00:32:00,0.89315,0.89325,0.89315,0.89325,30000000.0
2009-11-09 00:33:00,0.89325,0.89325,0.89315,0.89325,42000000.0
2009-11-09 00:34:00,0.89325,0.89325,0.8932,0.89325,14600000.0
2009-11-09 00:35:00,0.89325,0.8933,0.89325,0.8933,39600000.0
2009-11-09 00:36:00,0.8933,0.8933,0.89315,0.89325,41900000.0
2009-11-09 00:37:00,0.89325,0.8934,0.89325,0.8934,24400000.0
2009-11-09 00:38:00,0.89345,0.8935,0.89345,0.89345,5000000.0
2009-11-09 00:39:00,0.8935,0.89375,0.8933,0.8935,81300000.0
2009-11-09 00:40:00,0.8934,0.8936,0.89325,0.89355,77700000.0
2009-11-09 00:41:00,0.89355,0.89355,0.89335,0.89355,54100000.0
2009-11-09 00:42:00,0.89355,0.8936,0.8935,0.89355,19100000.0
2009-11-09 00:43:00,0.89355,0.89355,0.8934,0.8934,43400000.0
2009-11-09 00:44:00,0.8934,0.8934,0.8933,0.8933,29600000.0
2009-11-09 00:45:00,0.89345,0.89355,0.8934,0.8935,15000000.0
2009-11-09 00:46:00,0.8935,0.89355,0.8935,0.89355,15000000.0
2009-11-09 00:47:00,0.8936,0.8936,0.8934,0.8934,24000000.0
2009-11-09 00:48:00,0.89345,0.8937,0.8933,0.8937,27100000.0
2009-11-09 00:49:00,0.8937,0.89375,0.8936,0.8936,12200000.0
2009-11-09 00:50:00,0.89355,0.89375,0.89355,0.89375,9400000.0
2009-11-09 00:51:00,0.8937,0.8937,0.89355,0.8936,10800000.0
2009-11-09 00:52:00,0.8936,0.8937,0.8936,0.89365,14100000.0
2009-11-09 00:53:00,0.89365,0.89385,0.8936,0.8937,42900000.0
2009-11-09 00:54:00,0.8937,0.89375,0.8934,0.8935,33300000.0
2009-11-09 00:55:00,0.8935,0.8936,0.89345,0.89355,35000000.0
2009-11-09 00:56:00,0.89355,0.89375,0.89355,0.89375,17800000.0
2009-11-09 00:57:00,0.8937,0.8937,0.8936,0.89365,23200000.0
2009-11-09 00:58:00,0.8936,0.89365,0.89335,0.89335,19600000.0
2009-11-09 00:59:00,0.8934,0.8934,0.89295,0.8931,21000000.0
2009-11-09 01:00:00,0.89315,0.89325,0.8931,0.89315,96100000.0
2009-11-09 01:01:00,0.89315,0.89325,0.8931,0.89315,68600000.0
2009-11-09 01:02:00,0.89315,0.89315,0.89295,0.89305,122800000.0
2009-11-09 01:03:00,0.89315,0.89345,0.8931,0.8934,133000000.0
2009-11-09 01:04:00,0.89345,0.89355,0.8932,0.8934,303500000.0
2009-11-09 01:05:00,0.8934,0.8934,0.89335,0.8934,76600000.0
2009-11-09 01:06:00,0.89345,0.89345,0.8932,0.89335,218400000.0
2009-11-09 01:07:00,0.89335,0.89335,0.89325,0.89325,117500000.0
2009-11-09 01:08:00,0.89325,0.89335,0.89325,0.89335,238100000.0
2009-11-09 01:09:00,0.89335,0.89335,0.8931,0.89325,312800000.0
2009-11-09 01:10:00,0.89325,0.89325,0.8932,0.8932,54800000.0
2009-11-09 01:11:00,0.8932,0.8932,0.89315,0.89315,18900000.0
2009-11-09 01:12:00,0.89315,0.89335,0.89315,0.89335,105600000.0
2009-11-09 01:13:00,0.8934,0.8934,0.89335,0.8934,45300000.0
2009-11-09 01:14:00,0.8934,0.89345,0.89315,0.8932,236000000.0
2009-11-09 01:15:00,0.8932,0.8937,0.89315,0.8937,323200000.0
2009-11-09 01:16:00,0.8937,0.8938,0.89355,0.8937,58800000.0
2009-11-09 01:17:00,0.8937,0.89375,0.8936,0.89365,39400000.0
2009-11-09 01:18:00,0.89365,0.89365,0.89355,0.8936,43300000.0
2009-11-09 01:19:00,0.8936,0.8937,0.89355,0.8937,33800000.0
2009-11-09 01:20:00,0.89365,0.8937,0.8936,0.89365,49100000.0
2009-11-09 01:21:00,0.89365,0.89385,0.8936,0.89385,134200000.0
2009-11-09 01:22:00,0.8938,0.8938,0.8938,0.8938,28000000.0
2009-11-09 01:23:00,0.8938,0.8939,0.8938,0.89385,70500000.0
2009-11-09 01:24:00,0.89385,0.8939,0.89385,0.89385,68800000.0
2009-11-09 01:25:00,0.89385,0.89395,0.8936,0.8937,165300000.0
2009-11-09 01:26:00,0.89365,0.8938,0.89365,0.8938,74500000.0
2009-11-09 01:27:00,0.8938,0.8939,0.8938,0.89385,46400000.0
2009-11-09 01:28:00,0.89375,0.8939,0.89375,0.8939,77600000.0
2009-11-09 01:29:00,0.8939,0.8939,0.8939,0.8939,36000000.0
2009-11-09 01:30:00,0.8939,0.89395,0.8939,0.8939,13600000.0
2009-11-09 01:31:00,0.8939,0.8939,0.8939,0.8939,2400000.0
2009-11-09 01:32:00,0.8939,0.8939,0.8938,0.89385,79400000.0
2009-11-09 01:33:00,0.89385,0.89395,0.8938,0.89395,55700000.0
2009-11-09 01:34:00,0.89395,0.89405,0.89395,0.89395,64700000.0
2009-11-09 01:35:00,0.894,0.8943,0.89395,0.8941,120700000.0
2009-11-09 01:36:00,0.8941,0.8942,0.8941,0.89415,74400000.0
2009-11-09 01:37:00,0.89415,0.89415,0.89415,0.89415,20800000.0
2009-11-09 01:38:00,0.89415,0.8944,0.89415,0.8944,208600000.0
2009-11-09 01:39:00,0.8944,0.8944,0.89405,0.8941,385100000.0
2009-11-09 01:40:00,0.8941,0.8941,0.89385,0.8939,549200000.0
2009-11-09 01:41:00,0.8939,0.89395,0.8939,0.89395,371900000.0
2009-11-09 01:42:00,0.89395,0.89405,0.89395,0.89395,220000000.0
2009-11-09 01:43:00,0.89395,0.89405,0.8939,0.8939,369500000.0
2009-11-09 01:44:00,0.89395,0.894,0.89395,0.894,171300000.0
2009-11-09 01:45:00,0.894,0.894,0.8939,0.89395,64000000.0
2009-11-09 01:46:00,0.89395,0.89395,0.8937,0.89375,309200000.0
2009-11-09 01:47:00,0.89375,0.89385,0.8937,0.89375,158600000.0
2009-11-09 01:48:00,0.89375,0.89395,0.89375,0.89385,203900000.0
2009-11-09 01:49:00,0.89385,0.8939,0.8938,0.89385,110300000.0
2009-11-09 01:50:00,0.89385,0.89385,0.89385,0.89385,134200000.0
2009-11-09 01:51:00,0.8938,0.89385,0.8938,0.89385,75000000.0
2009-11-09 01:52:00,0.89385,0.89385,0.89385,0.89385,85500000.0
2009-11-09 01:53:00,0.89385,0.89395,0.8937,0.89395,537200000.0
2009-11-09 01:54:00,0.89395,0.894,0.89385,0.89395,441300000.0
2009-11-09 01:55:00,0.89395,0.89405,0.89395,0.89395,203700000.0
2009-11-09 01:56:00,0.89395,0.89395,0.89385,0.89385,241600000.0
2009-11-09 01:57:00,0.89385,0.89385,0.89375,0.8938,267400000.0
2009-11-09 01:58:00,0.8938,0.89385,0.8938,0.8938,142000000.0
2009-11-09 01:59:00,0.8938,0.89395,0.89375,0.89385,214000000.0
2009-11-09 02:00:00,0.89385,0.8941,0.89385,0.89385,471600000.0
2009-11-09 02:01:00,0.89385,0.89395,0.89385,0.89385,317500000.0
2009-11-09 02:02:00,0.8939,0.8939,0.8938,0.89385,158900000.0
2009-11-09 02:03:00,0.89385,0.89385,0.89375,0.89375,275800000.0
2009-11-09 02:04:00,0.89375,0.89385,0.8937,0.89375,523700000.0
2009-11-09 02:05:00,0.89375,0.89385,0.89365,0.89385,242700000.0
2009-11-09 02:06:00,0.89385,0.89395,0.89385,0.8939,121400000.0
2009-11-09 02:07:00,0.8939,0.89395,0.8938,0.8939,587800000.0
2009-11-09 02:08:00,0.8939,0.8939,0.89375,0.89375,584200000.0
2009-11-09 02:09:00,0.89375,0.89375,0.89365,0.89365,195599999.0
2009-11-09 02:10:00,0.89365,0.8937,0.8936,0.8936,348900000.0
2009-11-09 02:11:00,0.8936,0.8936,0.8935,0.89355,647600000.0
2009-11-09 02:12:00,0.89355,0.89365,0.89355,0.8936,454799999.0
2009-11-09 02:13:00,0.8936,0.89375,0.8936,0.89365,619400000.0
2009-11-09 02:14:00,0.89365,0.89395,0.89365,0.89395,660800001.0
2009-11-09 02:15:00,0.89395,0.89395,0.89365,0.8937,533099999.0
2009-11-09 02:16:00,0.8937,0.8938,0.8937,0.8938,230800000.0
2009-11-09 02:17:00,0.8938,0.8938,0.89375,0.8938,115400000.0
2009-11-09 02:18:00,0.8938,0.8939,0.8938,0.8938,444700000.0
2009-11-09 02:19:00,0.8938,0.8939,0.8938,0.89385,445900000.0
2009-11-09 02:20:00,0.89385,0.8939,0.89385,0.8939,487999997.0
2009-11-09 02:21:00,0.8939,0.8939,0.89365,0.89375,391800000.0
2009-11-09 02:22:00,0.8937,0.89375,0.8936,0.8936,719399998.0
2009-11-09 02:23:00,0.8936,0.8937,0.8936,0.8937,308200000.0
2009-11-09 02:24:00,0.8937,0.8937,0.89355,0.89355,417500000.0
2009-11-09 02:25:00,0.89355,0.8936,0.89335,0.8934,539300000.0
2009-11-09 02:26:00,0.8934,0.8934,0.8933,0.89335,188500000.0
2009-11-09 02:27:00,0.89335,0.8934,0.8933,0.8934,295800000.0
2009-11-09 02:28:00,0.89345,0.8936,0.8933,0.8933,263800000.0
2009-11-09 02:29:00,0.89325,0.8933,0.8931,0.89325,410700001.0
2009-11-09 02:30:00,0.89325,0.8934,0.89305,0.8932,667299999.0
2009-11-09 02:31:00,0.89315,0.8932,0.89305,0.89315,511800000.0
2009-11-09 02:32:00,0.89315,0.8936,0.89315,0.8934,701100000.0
2009-11-09 02:33:00,0.8934,0.8934,0.8931,0.89315,758200000.0
2009-11-09 02:34:00,0.8931,0.89315,0.893,0.893,511700000.0
2009-11-09 02:35:00,0.893,0.8934,0.89275,0.89335,909000000.0
2009-11-09 02:36:00,0.89335,0.89345,0.8932,0.89335,1014299999.0
2009-11-09 02:37:00,0.8934,0.89345,0.8932,0.89325,638000000.0
2009-11-09 02:38:00,0.89325,0.8933,0.89315,0.89315,511000002.0
2009-11-09 02:39:00,0.8932,0.8932,0.8931,0.89315,213000004.0
2009-11-09 02:40:00,0.89315,0.8933,0.89315,0.89325,841400003.0
2009-11-09 02:41:00,0.89325,0.8933,0.89325,0.89325,250200000.0
2009-11-09 02:42:00,0.89325,0.8933,0.89325,0.8933,182900000.0
2009-11-09 02:43:00,0.8933,0.8933,0.8932,0.8933,323300000.0
2009-11-09 02:44:00,0.8933,0.8933,0.89305,0.89315,365400000.0
2009-11-09 02:45:00,0.8931,0.89325,0.8931,0.8932,723800000.0
2009-11-09 02:46:00,0.8932,0.89335,0.8932,0.89335,246400000.0
2009-11-09 02:47:00,0.89335,0.89335,0.8932,0.8933,726800000.0
2009-11-09 02:48:00,0.8933,0.89335,0.89325,0.8933,208300000.0
2009-11-09 02:49:00,0.8933,0.8933,0.89325,0.89325,483600000.0
2009-11-09 02:50:00,0.89325,0.8933,0.8932,0.8932,873500000.0
2009-11-09 02:51:00,0.8932,0.8933,0.8932,0.89325,382700000.0
2009-11-09 02:52:00,0.89325,0.89335,0.89325,0.89325,614199999.0
2009-11-09 02:53:00,0.89325,0.8934,0.8932,0.8934,690200000.0
2009-11-09 02:54:00,0.8934,0.8934,0.893,0.893,507700000.0
2009-11-09 02:55:00,0.893,0.89325,0.893,0.89325,630900000.0
2009-11-09 02:56:00,0.89325,0.8933,0.89315,0.89325,828200000.0
2009-11-09 02:57:00,0.89325,0.89325,0.8932,0.89325,675200000.0
2009-11-09 02:58:00,0.89325,0.8935,0.89315,0.8932,800000003.0
2009-11-09 02:59:00,0.8932,0.8936,0.8932,0.8934,819000000.0
2009-11-09 03:00:00,0.89335,0.89335,0.89315,0.8932,860000003.0
2009-11-09 03:01:00,0.8932,0.8933,0.8931,0.8932,595700000.0
2009-11-09 03:02:00,0.8932,0.89345,0.8932,0.89345,470000000.0
2009-11-09 03:03:00,0.89345,0.8935,0.8933,0.89345,523600000.0
2009-11-09 03:04:00,0.89345,0.8935,0.89335,0.8935,541900000.0
2009-11-09 03:05:00,0.8935,0.89355,0.89345,0.8935,744499998.0
2009-11-09 03:06:00,0.89345,0.89345,0.8933,0.89335,402000000.0
2009-11-09 03:07:00,0.89335,0.8936,0.8933,0.89355,663200000.0
2009-11-09 03:08:00,0.89355,0.89365,0.89355,0.89355,1186499992.0
2009-11-09 03:09:00,0.89355,0.8936,0.89345,0.8935,963499998.0
2009-11-09 03:10:00,0.8935,0.8937,0.8935,0.89365,326800000.0
2009-11-09 03:11:00,0.89365,0.8938,0.89355,0.89355,450599999.0
2009-11-09 03:12:00,0.89365,0.89375,0.8936,0.89375,1325699976.0
2009-11-09 03:13:00,0.89375,0.894,0.89365,0.8939,800500001.0
2009-11-09 03:14:00,0.89395,0.89405,0.8938,0.89395,613200000.0
2009-11-09 03:15:00,0.89395,0.89395,0.89375,0.8938,753900004.0
2009-11-09 03:16:00,0.8938,0.8939,0.8937,0.89385,313500000.0
2009-11-09 03:17:00,0.89385,0.8941,0.89385,0.89395,261600000.0
2009-11-09 03:18:00,0.89395,0.89395,0.89385,0.89395,463000000.0
2009-11-09 03:19:00,0.89395,0.89395,0.89385,0.89395,330599998.0
2009-11-09 03:20:00,0.89395,0.89395,0.89385,0.8939,205700001.0
2009-11-09 03:21:00,0.8939,0.89395,0.89385,0.89385,197700000.0
2009-11-09 03:22:00,0.89385,0.8939,0.89375,0.89375,364700000.0
2009-11-09 03:23:00,0.89375,0.89375,0.8936,0.8936,634999998.0
2009-11-09 03:24:00,0.8936,0.8939,0.8936,0.89375,474000000.0
2009-11-09 03:25:00,0.89375,0.89385,0.89375,0.89375,548000000.0
2009-11-09 03:26:00,0.89375,0.89375,0.8936,0.89365,275300000.0
2009-11-09 03:27:00,0.89365,0.89385,0.89365,0.89375,371600000.0
2009-11-09 03:28:00,0.89375,0.89385,0.89345,0.8935,385200000.0
2009-11-09 03:29:00,0.8935,0.8936,0.8935,0.8936,228000000.0
2009-11-09 03:30:00,0.8936,0.89375,0.89355,0.8937,329400000.0
2009-11-09 03:31:00,0.8937,0.89385,0.89365,0.8937,358900000.0
2009-11-09 03:32:00,0.8937,0.89375,0.89345,0.89365,500700000.0
2009-11-09 03:33:00,0.89365,0.8937,0.8934,0.8935,440000000.0
2009-11-09 03:34:00,0.8935,0.89355,0.89345,0.89345,598899998.0
2009-11-09 03:35:00,0.89345,0.8935,0.8934,0.8935,240000000.0
2009-11-09 03:36:00,0.8935,0.89355,0.89335,0.89335,363500001.0
2009-11-09 03:37:00,0.89335,0.89355,0.89335,0.8935,238400000.0
2009-11-09 03:38:00,0.8935,0.89355,0.8934,0.89345,275900000.0
2009-11-09 03:39:00,0.89345,0.8935,0.8934,0.8934,70400000.0
2009-11-09 03:40:00,0.89345,0.8937,0.89335,0.8934,433000000.0
2009-11-09 03:41:00,0.8934,0.89345,0.89335,0.89335,409800000.0
2009-11-09 03:42:00,0.89335,0.8934,0.89335,0.89335,262100000.0
2009-11-09 03:43:00,0.89335,0.8934,0.89335,0.89335,322400000.0
2009-11-09 03:44:00,0.89335,0.8934,0.89335,0.8934,550000000.0
2009-11-09 03:45:00,0.8934,0.89355,0.89335,0.89355,108000000.0
2009-11-09 03:46:00,0.89355,0.8936,0.89355,0.8936,27200000.0
2009-11-09 03:47:00,0.8936,0.8936,0.89355,0.8936,48000000.0
2009-11-09 03:48:00,0.8936,0.8936,0.8936,0.8936,9600000.0
2009-11-09 03:49:00,0.8936,0.89365,0.89345,0.8936,202700000.0
2009-11-09 03:50:00,0.89365,0.8937,0.89365,0.8937,296300000.0
2009-11-09 03:51:00,0.8937,0.8937,0.8935,0.8935,326400000.0
2009-11-09 03:52:00,0.8935,0.89355,0.8935,0.8935,231999999.0
2009-11-09 03:53:00,0.8935,0.89355,0.8935,0.8935,364200000.0
2009-11-09 03:54:00,0.89345,0.8935,0.89345,0.8935,333000000.0
2009-11-09 03:55:00,0.8935,0.8935,0.8935,0.8935,96800000.0
2009-11-09 03:56:00,0.8935,0.8935,0.89335,0.8934,145600000.0
2009-11-09 03:57:00,0.8934,0.8934,0.8933,0.8933,48800000.0
2009-11-09 03:58:00,0.8933,0.8933,0.8932,0.8932,117600000.0
2009-11-09 03:59:00,0.8932,0.89325,0.8932,0.89325,196000000.0
2009-11-09 04:00:00,0.89325,0.89335,0.89325,0.89335,261600000.0
2009-11-09 04:01:00,0.89335,0.89335,0.8932,0.8933,200000000.0
2009-11-09 04:02:00,0.8933,0.89335,0.89325,0.8933,136400000.0
2009-11-09 04:03:00,0.8933,0.8933,0.89325,0.8933,150300000.0
2009-11-09 04:04:00,0.8933,0.8936,0.8933,0.89355,163600000.0
2009-11-09 04:05:00,0.89355,0.89355,0.8935,0.89355,120400000.0
2009-11-09 04:06:00,0.89355,0.89355,0.89355,0.89355,196600000.0
2009-11-09 04:07:00,0.89355,0.8936,0.89345,0.8936,350799999.0
2009-11-09 04:08:00,0.8936,0.8936,0.8935,0.8935,221399998.0
2009-11-09 04:09:00,0.8935,0.8935,0.89345,0.89345,162600000.0
2009-11-09 04:10:00,0.8935,0.89355,0.89345,0.89355,142100000.0
2009-11-09 04:11:00,0.89355,0.8936,0.89345,0.8935,300300000.0
2009-11-09 04:12:00,0.89345,0.8937,0.89345,0.89365,250999999.0
2009-11-09 04:13:00,0.89365,0.8937,0.89355,0.8936,417400000.0
2009-11-09 04:14:00,0.8936,0.89365,0.89355,0.89355,470500000.0
2009-11-09 04:15:00,0.89355,0.89355,0.8935,0.8935,243200000.0
2009-11-09 04:16:00,0.8935,0.89355,0.8935,0.89355,461100000.0
2009-11-09 04:17:00,0.89355,0.89355,0.8935,0.8935,143800000.0
2009-11-09 04:18:00,0.8935,0.89365,0.89345,0.89355,1109199999.0
2009-11-09 04:19:00,0.89355,0.89365,0.89355,0.89365,694100000.0
2009-11-09 04:20:00,0.89365,0.89375,0.89365,0.89375,225100000.0
2009-11-09 04:21:00,0.89375,0.89375,0.89365,0.8937,489000000.0
2009-11-09 04:22:00,0.8937,0.89375,0.8937,0.89375,473800000.0
2009-11-09 04:23:00,0.89375,0.89375,0.89375,0.89375,102400000.0
2009-11-09 04:24:00,0.89375,0.89375,0.89365,0.8937,186599998.0
2009-11-09 04:25:00,0.89365,0.89375,0.89365,0.89375,289999999.0
2009-11-09 04:26:00,0.89375,0.89375,0.89375,0.89375,54400000.0
2009-11-09 04:27:00,0.8937,0.8937,0.8937,0.8937,29600000.0
2009-11-09 04:28:00,0.89375,0.894,0.89375,0.89385,851800001.0
2009-11-09 04:29:00,0.89385,0.894,0.8938,0.8939,440300002.0
2009-11-09 04:30:00,0.8939,0.8939,0.8938,0.89385,184500000.0
2009-11-09 04:31:00,0.89385,0.89385,0.89385,0.89385,95700000.0
2009-11-09 04:32:00,0.89385,0.89385,0.8937,0.8938,155500000.0
2009-11-09 04:33:00,0.8938,0.8938,0.89375,0.8938,184000000.0
2009-11-09 04:34:00,0.8938,0.8938,0.8937,0.8937,157500001.0
2009-11-09 04:35:00,0.8937,0.89375,0.8937,0.89375,122400000.0
2009-11-09 04:36:00,0.89375,0.8938,0.89375,0.8938,347500000.0
2009-11-09 04:37:00,0.8938,0.8938,0.8938,0.8938,42400000.0
2009-11-09 04:38:00,0.8938,0.8938,0.8938,0.8938,60800000.0
2009-11-09 04:39:00,0.8938,0.8938,0.8938,0.8938,87200000.0
2009-11-09 04:40:00,0.8938,0.8938,0.89375,0.89375,153400000.0
2009-11-09 04:41:00,0.89375,0.89375,0.8937,0.8937,66100000.0
2009-11-09 04:42:00,0.8937,0.8938,0.8937,0.89375,226100000.0
2009-11-09 04:43:00,0.89375,0.89375,0.8937,0.8937,145900000.0
2009-11-09 04:44:00,0.8937,0.8937,0.89365,0.89365,57000000.0
2009-11-09 04:45:00,0.8936,0.8937,0.8936,0.8937,526099999.0
2009-11-09 04:46:00,0.8937,0.89375,0.89365,0.8937,452700000.0
2009-11-09 04:47:00,0.8937,0.8937,0.8928,0.8928,758400000.0
2009-11-09 04:48:00,0.89275,0.89305,0.89275,0.89295,1096400001.0
2009-11-09 04:49:00,0.89295,0.89305,0.89265,0.89265,787400001.0
2009-11-09 04:50:00,0.8927,0.8929,0.89265,0.8928,873000000.0
2009-11-09 04:51:00,0.8928,0.89305,0.8928,0.8929,907800002.0
2009-11-09 04:52:00,0.89295,0.89295,0.8928,0.89285,309600001.0
2009-11-09 04:53:00,0.89285,0.8929,0.89285,0.89285,350200000.0
2009-11-09 04:54:00,0.89285,0.89295,0.8928,0.89295,494800000.0
2009-11-09 04:55:00,0.8929,0.89295,0.8929,0.89295,206200000.0
2009-11-09 04:56:00,0.89295,0.89295,0.8928,0.89285,249600000.0
2009-11-09 04:57:00,0.89285,0.89285,0.89275,0.89285,381200002.0
2009-11-09 04:58:00,0.89285,0.8929,0.89285,0.89285,34900000.0
2009-11-09 04:59:00,0.8929,0.8929,0.89285,0.89285,72900000.0
2009-11-09 05:00:00,0.89285,0.8929,0.89285,0.89285,274100002.0
2009-11-09 05:01:00,0.89285,0.89295,0.89285,0.89295,168400001.0
2009-11-09 05:02:00,0.89295,0.89305,0.89285,0.89305,133700000.0
2009-11-09 05:03:00,0.89305,0.8931,0.89305,0.8931,61400000.0
2009-11-09 05:04:00,0.8931,0.89315,0.8931,0.8931,31100000.0
2009-11-09 05:05:00,0.8931,0.8931,0.89305,0.8931,68499998.0
2009-11-09 05:06:00,0.8931,0.8931,0.8929,0.89295,171100000.0
2009-11-09 05:07:00,0.89295,0.89305,0.89295,0.89305,236200003.0
2009-11-09 05:08:00,0.8931,0.89325,0.89305,0.89315,530700002.0
2009-11-09 05:09:00,0.89315,0.89325,0.89295,0.89295,463000001.0
2009-11-09 05:10:00,0.8929,0.89295,0.8929,0.89295,249900000.0
2009-11-09 05:11:00,0.89295,0.89295,0.8929,0.89295,395000000.0
2009-11-09 05:12:00,0.89295,0.8931,0.8929,0.893,513199999.0
2009-11-09 05:13:00,0.893,0.893,0.8929,0.89295,427999999.0
2009-11-09 05:14:00,0.89295,0.89295,0.8928,0.8928,245700000.0
2009-11-09 05:15:00,0.8928,0.8929,0.89275,0.8928,652800003.0
2009-11-09 05:16:00,0.8928,0.89285,0.8928,0.89285,425099995.0
2009-11-09 05:17:00,0.8929,0.8929,0.89285,0.8929,394500000.0
2009-11-09 05:18:00,0.8929,0.8931,0.8929,0.89305,240099999.0
2009-11-09 05:19:00,0.89305,0.89305,0.89305,0.89305,108400000.0
2009-11-09 05:20:00,0.893,0.893,0.893,0.893,408000000.0
2009-11-09 05:21:00,0.893,0.89305,0.893,0.893,301700001.0
2009-11-09 05:22:00,0.893,0.89305,0.89295,0.89295,239300000.0
2009-11-09 05:23:00,0.89295,0.8931,0.89295,0.893,153600000.0
2009-11-09 05:24:00,0.89305,0.89325,0.893,0.8931,544299996.0
2009-11-09 05:25:00,0.8931,0.8932,0.89295,0.8932,634500006.0
2009-11-09 05:26:00,0.89325,0.89325,0.89315,0.8932,330200000.0
2009-11-09 05:27:00,0.8932,0.89325,0.8932,0.89325,213600000.0
2009-11-09 05:28:00,0.8932,0.89325,0.8932,0.8932,110300000.0
2009-11-09 05:29:00,0.8932,0.8932,0.89305,0.8931,211600000.0
2009-11-09 05:30:00,0.8931,0.8931,0.89305,0.8931,168500002.0
2009-11-09 05:31:00,0.8931,0.8931,0.8931,0.8931,306300000.0
2009-11-09 05:32:00,0.8931,0.89315,0.89285,0.8929,418100001.0
2009-11-09 05:33:00,0.8929,0.89295,0.8929,0.89295,344600001.0
2009-11-09 05:34:00,0.89295,0.893,0.89295,0.89295,287100001.0
2009-11-09 05:35:00,0.89295,0.89295,0.89275,0.8928,228800001.0
2009-11-09 05:36:00,0.8928,0.8928,0.89265,0.8927,135599999.0
2009-11-09 05:37:00,0.8927,0.89275,0.8926,0.89265,786800003.0
2009-11-09 05:38:00,0.89265,0.89265,0.8925,0.8926,448400008.0
2009-11-09 05:39:00,0.8927,0.8927,0.8926,0.89265,198700000.0
2009-11-09 05:40:00,0.89265,0.89285,0.89265,0.89285,136600000.0
2009-11-09 05:41:00,0.89285,0.8929,0.89265,0.89265,471400003.0
2009-11-09 05:42:00,0.89265,0.89265,0.8926,0.8926,261600008.0
2009-11-09 05:43:00,0.89265,0.89265,0.8926,0.8926,68600000.0
2009-11-09 05:44:00,0.8926,0.89265,0.89255,0.89265,182999999.0
2009-11-09 05:45:00,0.89265,0.89265,0.89255,0.89255,194599999.0
2009-11-09 05:46:00,0.89255,0.89265,0.8925,0.89255,103200000.0
2009-11-09 05:47:00,0.89255,0.8926,0.89255,0.8926,493300003.0
2009-11-09 05:48:00,0.89255,0.89265,0.8925,0.8926,500800000.0
2009-11-09 05:49:00,0.8926,0.89275,0.8926,0.8927,640700004.0
2009-11-09 05:50:00,0.8927,0.8928,0.8926,0.89275,393100000.0
2009-11-09 05:51:00,0.8927,0.8927,0.89255,0.8926,672700001.0
2009-11-09 05:52:00,0.8926,0.89275,0.8926,0.89265,592200000.0
2009-11-09 05:53:00,0.89265,0.89265,0.8926,0.8926,199900000.0
2009-11-09 05:54:00,0.8926,0.89265,0.8926,0.8926,375400000.0
2009-11-09 05:55:00,0.89265,0.8927,0.8926,0.89265,271700000.0
2009-11-09 05:56:00,0.89265,0.8928,0.89265,0.8927,405800000.0
2009-11-09 05:57:00,0.8927,0.8928,0.8927,0.89275,482600001.0
2009-11-09 05:58:00,0.89275,0.89275,0.89275,0.89275,201300000.0
2009-11-09 05:59:00,0.89275,0.8928,0.89265,0.8928,424600000.0
2009-11-09 06:00:00,0.8928,0.8929,0.89275,0.8929,345000000.0
2009-11-09 06:01:00,0.8929,0.89305,0.8928,0.893,419100000.0
2009-11-09 06:02:00,0.89295,0.89315,0.89295,0.89305,584200000.0
2009-11-09 06:03:00,0.89305,0.89315,0.89305,0.89315,246100000.0
2009-11-09 06:04:00,0.89315,0.8933,0.8931,0.89325,142200001.0
2009-11-09 06:05:00,0.89325,0.89325,0.8931,0.8931,348600000.0
2009-11-09 06:06:00,0.8931,0.89315,0.8931,0.89315,422400000.0
2009-11-09 06:07:00,0.89315,0.89315,0.8931,0.8931,175600000.0
2009-11-09 06:08:00,0.8931,0.89315,0.8931,0.89315,40200000.0
2009-11-09 06:09:00,0.89315,0.89315,0.893,0.893,463800003.0
2009-11-09 06:10:00,0.893,0.893,0.89295,0.893,290600006.0
2009-11-09 06:11:00,0.893,0.893,0.89295,0.89295,418700000.0
2009-11-09 06:12:00,0.89295,0.89295,0.89285,0.89285,205900000.0
2009-11-09 06:13:00,0.89285,0.89285,0.8928,0.89285,227800000.0
2009-11-09 06:14:00,0.89285,0.8929,0.8926,0.8926,303800000.0
2009-11-09 06:15:00,0.8926,0.8931,0.89255,0.8931,773200001.0
2009-11-09 06:16:00,0.8931,0.8934,0.8931,0.89335,1163800011.0
2009-11-09 06:17:00,0.89335,0.89355,0.8933,0.8935,1243000002.0
2009-11-09 06:18:00,0.8935,0.8939,0.8935,0.8939,918600001.0
2009-11-09 06:19:00,0.8939,0.8939,0.8934,0.8936,948500000.0
2009-11-09 06:20:00,0.8936,0.8936,0.8934,0.8934,186600000.0
2009-11-09 06:21:00,0.8934,0.89365,0.8934,0.8936,631700000.0
2009-11-09 06:22:00,0.8936,0.8937,0.89355,0.8936,673499999.0
2009-11-09 06:23:00,0.8936,0.8937,0.89355,0.8937,627600000.0
2009-11-09 06:24:00,0.8937,0.8937,0.8936,0.89365,289499999.0
2009-11-09 06:25:00,0.89365,0.89375,0.8936,0.89365,338599999.0
2009-11-09 06:26:00,0.89365,0.89385,0.8936,0.89365,463499999.0
2009-11-09 06:27:00,0.8937,0.89385,0.8936,0.8936,798799998.0
2009-11-09 06:28:00,0.8936,0.89375,0.8936,0.8937,369000001.0
2009-11-09 06:29:00,0.8937,0.8938,0.8937,0.89375,149100000.0
2009-11-09 06:30:00,0.89375,0.89385,0.89365,0.89375,524200000.0
2009-11-09 06:31:00,0.8937,0.8937,0.8934,0.8934,489800001.0
2009-11-09 06:32:00,0.8934,0.8935,0.8934,0.89345,584899990.0
2009-11-09 06:33:00,0.8935,0.8935,0.89335,0.89335,604099995.0
2009-11-09 06:34:00,0.89335,0.8935,0.89335,0.89345,640099998.0
2009-11-09 06:35:00,0.89345,0.8936,0.89345,0.89355,333200000.0
2009-11-09 06:36:00,0.89355,0.8937,0.89355,0.8937,264900000.0
2009-11-09 06:37:00,0.8937,0.8937,0.8936,0.8936,219000000.0
2009-11-09 06:38:00,0.8936,0.8937,0.8936,0.8937,213000000.0
2009-11-09 06:39:00,0.8937,0.8937,0.89335,0.89335,188300000.0
2009-11-09 06:40:00,0.89335,0.89335,0.89325,0.89325,718799998.0
2009-11-09 06:41:00,0.89325,0.89325,0.89325,0.89325,281900000.0
2009-11-09 06:42:00,0.89325,0.89335,0.89325,0.8933,448499999.0
2009-11-09 06:43:00,0.8933,0.8934,0.8933,0.89335,469400001.0
2009-11-09 06:44:00,0.89335,0.8934,0.8933,0.8933,258700000.0
2009-11-09 06:45:00,0.8933,0.89335,0.8932,0.89325,631399997.0
2009-11-09 06:46:00,0.89325,0.89345,0.89325,0.8934,550499995.0
2009-11-09 06:47:00,0.8934,0.89355,0.8933,0.8933,666400001.0
2009-11-09 06:48:00,0.8933,0.8933,0.89285,0.89285,875100001.0
2009-11-09 06:49:00,0.89285,0.89315,0.89285,0.89315,496299997.0
2009-11-09 06:50:00,0.89315,0.8933,0.89315,0.8933,358700000.0
2009-11-09 06:51:00,0.8933,0.8933,0.89325,0.8933,247700000.0
2009-11-09 06:52:00,0.8933,0.89335,0.8933,0.89335,206600000.0
2009-11-09 06:53:00,0.8933,0.8934,0.8933,0.89335,321500000.0
2009-11-09 06:54:00,0.89335,0.8935,0.89335,0.89345,350300000.0
2009-11-09 06:55:00,0.89345,0.8937,0.89345,0.89365,937700000.0
2009-11-09 06:56:00,0.89365,0.89365,0.8935,0.8935,472300000.0
2009-11-09 06:57:00,0.8935,0.8935,0.89345,0.89345,304000000.0
2009-11-09 06:58:00,0.89345,0.8935,0.89345,0.8935,333100000.0
2009-11-09 06:59:00,0.8935,0.8935,0.8934,0.8934,208500000.0
2009-11-09 07:00:00,0.8934,0.8934,0.8934,0.8934,350599999.0
2009-11-09 07:01:00,0.8934,0.8934,0.8934,0.8934,168800000.0
2009-11-09 07:02:00,0.8934,0.8934,0.8933,0.8933,267100000.0
2009-11-09 07:03:00,0.8933,0.8933,0.89315,0.8932,330600000.0
2009-11-09 07:04:00,0.8932,0.8932,0.893,0.89305,227600000.0
2009-11-09 07:05:00,0.89305,0.89305,0.89305,0.89305,465600000.0
2009-11-09 07:06:00,0.89305,0.8931,0.89305,0.89305,227900000.0
2009-11-09 07:07:00,0.89305,0.8931,0.89305,0.89305,397700000.0
2009-11-09 07:08:00,0.89305,0.8931,0.89305,0.89305,416400000.0
2009-11-09 07:09:00,0.89305,0.89305,0.89295,0.893,321800000.0
2009-11-09 07:10:00,0.893,0.89305,0.8927,0.8927,647200000.0
2009-11-09 07:11:00,0.89275,0.89275,0.8927,0.8927,368000000.0
2009-11-09 07:12:00,0.8927,0.89275,0.89245,0.89275,712399998.0
2009-11-09 07:13:00,0.8928,0.89285,0.8926,0.8926,700700000.0
2009-11-09 07:14:00,0.89265,0.89285,0.89255,0.8926,478600000.0
2009-11-09 07:15:00,0.89265,0.89265,0.8925,0.89255,474900000.0
2009-11-09 07:16:00,0.89255,0.89265,0.89255,0.8926,499799998.0
2009-11-09 07:17:00,0.8926,0.8927,0.8926,0.8927,596800000.0
2009-11-09 07:18:00,0.8927,0.8927,0.89265,0.8927,168199999.0
2009-11-09 07:19:00,0.89265,0.89265,0.8926,0.8926,349300000.0
2009-11-09 07:20:00,0.8926,0.89275,0.8926,0.89275,277300000.0
2009-11-09 07:21:00,0.89275,0.89275,0.8927,0.89275,166300000.0
2009-11-09 07:22:00,0.89275,0.89275,0.89255,0.89265,462699998.0
2009-11-09 07:23:00,0.89265,0.8927,0.89265,0.8927,262999999.0
2009-11-09 07:24:00,0.8927,0.8927,0.89255,0.89255,249600000.0
2009-11-09 07:25:00,0.89255,0.89275,0.89255,0.8927,622099999.0
2009-11-09 07:26:00,0.8927,0.8928,0.89265,0.8928,778800001.0
2009-11-09 07:27:00,0.8928,0.8929,0.89275,0.8929,475700000.0
2009-11-09 07:28:00,0.8929,0.8931,0.8929,0.8931,174399999.0
2009-11-09 07:29:00,0.8931,0.89325,0.8931,0.8932,340200000.0
2009-11-09 07:30:00,0.8932,0.8933,0.89315,0.89325,172400000.0
2009-11-09 07:31:00,0.89325,0.89325,0.89315,0.8932,317200000.0
2009-11-09 07:32:00,0.89315,0.8932,0.89315,0.8932,443800000.0
2009-11-09 07:33:00,0.8932,0.89325,0.89315,0.89315,308600000.0
2009-11-09 07:34:00,0.89315,0.8932,0.8931,0.89315,352300000.0
2009-11-09 07:35:00,0.89315,0.89325,0.8931,0.8931,305600000.0
2009-11-09 07:36:00,0.8931,0.8931,0.89285,0.89295,340999998.0
2009-11-09 07:37:00,0.89295,0.893,0.8928,0.8928,385799999.0
2009-11-09 07:38:00,0.8928,0.8928,0.8927,0.89275,384400001.0
2009-11-09 07:39:00,0.89275,0.8928,0.89255,0.8926,455600001.0
2009-11-09 07:40:00,0.8926,0.8928,0.8926,0.8928,550900000.0
2009-11-09 07:41:00,0.8928,0.89285,0.89275,0.8928,243700000.0
2009-11-09 07:42:00,0.8928,0.893,0.8928,0.89295,439899999.0
2009-11-09 07:43:00,0.89295,0.893,0.89295,0.893,278500000.0
2009-11-09 07:44:00,0.89295,0.893,0.8929,0.893,236800000.0
2009-11-09 07:45:00,0.893,0.893,0.89295,0.89295,156100000.0
2009-11-09 07:46:00,0.89295,0.89305,0.89295,0.89305,367600000.0
2009-11-09 07:47:00,0.89305,0.8932,0.89305,0.89315,595600000.0
2009-11-09 07:48:00,0.89315,0.8932,0.89315,0.89315,582400001.0
2009-11-09 07:49:00,0.89315,0.89315,0.89305,0.8931,370300000.0
2009-11-09 07:50:00,0.8931,0.89325,0.8931,0.8931,622500001.0
2009-11-09 07:51:00,0.8931,0.89325,0.8931,0.8932,334400000.0
2009-11-09 07:52:00,0.8932,0.8933,0.8932,0.8932,610100001.0
2009-11-09 07:53:00,0.8932,0.89325,0.8932,0.89325,199900000.0
2009-11-09 07:54:00,0.89325,0.89325,0.8932,0.8932,214200000.0
2009-11-09 07:55:00,0.89325,0.89335,0.893,0.893,560699999.0
2009-11-09 07:56:00,0.893,0.89315,0.893,0.893,638600000.0
2009-11-09 07:57:00,0.893,0.8931,0.8929,0.89295,577700002.0
2009-11-09 07:58:00,0.89295,0.89295,0.89285,0.89285,282600000.0
2009-11-09 07:59:00,0.89285,0.893,0.89285,0.89295,546899997.0
2009-11-09 08:00:00,0.89295,0.8933,0.89295,0.89325,831899998.0
2009-11-09 08:01:00,0.89325,0.8933,0.89315,0.89325,429899999.0
2009-11-09 08:02:00,0.89325,0.8933,0.89315,0.89325,235900000.0
2009-11-09 08:03:00,0.89325,0.8934,0.89325,0.8933,323700000.0
2009-11-09 08:04:00,0.8933,0.8933,0.89325,0.89325,120900000.0
2009-11-09 08:05:00,0.89325,0.8933,0.89295,0.8931,572300000.0
2009-11-09 08:06:00,0.8931,0.89315,0.8929,0.8929,347700000.0
2009-11-09 08:07:00,0.8929,0.89295,0.8928,0.89285,328900000.0
2009-11-09 08:08:00,0.89285,0.89295,0.89285,0.8929,435499999.0
2009-11-09 08:09:00,0.8929,0.8932,0.8929,0.89315,495600000.0
2009-11-09 08:10:00,0.89315,0.8934,0.89315,0.89335,607000000.0
2009-11-09 08:11:00,0.89335,0.8934,0.8933,0.8934,263400000.0
2009-11-09 08:12:00,0.8934,0.8935,0.8933,0.89335,431300000.0
2009-11-09 08:13:00,0.8934,0.8934,0.89335,0.89335,375900002.0
2009-11-09 08:14:00,0.8934,0.89355,0.8934,0.8935,600200000.0
2009-11-09 08:15:00,0.8935,0.8935,0.8934,0.8934,435199997.0
2009-11-09 08:16:00,0.8934,0.89345,0.8933,0.89345,374399996.0
2009-11-09 08:17:00,0.89345,0.89345,0.8933,0.89335,255100000.0
2009-11-09 08:18:00,0.89335,0.8935,0.89335,0.8935,202100000.0
2009-11-09 08:19:00,0.89345,0.8937,0.8934,0.8935,487799999.0
2009-11-09 08:20:00,0.8935,0.89355,0.89345,0.89345,202199998.0
2009-11-09 08:21:00,0.89345,0.89355,0.89335,0.8935,554400000.0
2009-11-09 08:22:00,0.8935,0.89355,0.89345,0.8935,218100000.0
2009-11-09 08:23:00,0.8935,0.89355,0.89345,0.8935,147600001.0
2009-11-09 08:24:00,0.8935,0.89355,0.8934,0.8935,423600000.0
2009-11-09 08:25:00,0.8935,0.89355,0.8935,0.8935,260200000.0
2009-11-09 08:26:00,0.8935,0.8935,0.8935,0.8935,127000000.0
2009-11-09 08:27:00,0.89355,0.8936,0.89345,0.89355,225200000.0
2009-11-09 08:28:00,0.89355,0.89365,0.8935,0.89365,253600000.0
2009-11-09 08:29:00,0.8936,0.8936,0.8935,0.8935,481800000.0
2009-11-09 08:30:00,0.8935,0.89355,0.89345,0.8935,437100000.0
2009-11-09 08:31:00,0.8935,0.89365,0.8935,0.8936,272599998.0
2009-11-09 08:32:00,0.8936,0.89365,0.8936,0.89365,361199997.0
2009-11-09 08:33:00,0.89365,0.89375,0.89365,0.89375,156600000.0
2009-11-09 08:34:00,0.89375,0.89375,0.8937,0.8937,12000000.0
2009-11-09 08:35:00,0.8938,0.8938,0.8937,0.8937,49100000.0
2009-11-09 08:36:00,0.8937,0.8937,0.8936,0.89365,111600000.0
2009-11-09 08:37:00,0.89365,0.8938,0.8936,0.89375,105500000.0
2009-11-09 08:38:00,0.89375,0.89375,0.8937,0.8937,62800000.0
2009-11-09 08:39:00,0.8937,0.89385,0.89365,0.89375,150700000.0
2009-11-09 08:40:00,0.89375,0.89375,0.89375,0.89375,32000000.0
2009-11-09 08:41:00,0.89375,0.89375,0.89375,0.89375,43200000.0
2009-11-09 08:42:00,0.89375,0.894,0.89375,0.89395,409900000.0
2009-11-09 08:43:00,0.89395,0.8943,0.89395,0.8942,727100000.0
2009-11-09 08:44:00,0.8942,0.8943,0.89415,0.89425,279000000.0
2009-11-09 08:45:00,0.89425,0.89435,0.8942,0.8943,563300000.0
2009-11-09 08:46:00,0.8943,0.8945,0.89425,0.8943,721300000.0
2009-11-09 08:47:00,0.8943,0.8943,0.89425,0.89425,848100001.0
2009-11-09 08:48:00,0.89425,0.8943,0.89425,0.8943,216700000.0
2009-11-09 08:49:00,0.8943,0.8944,0.89425,0.89425,613599998.0
2009-11-09 08:50:00,0.89425,0.89425,0.89415,0.89415,350800000.0
2009-11-09 08:51:00,0.89415,0.89415,0.89405,0.8941,473499999.0
2009-11-09 08:52:00,0.8941,0.8941,0.8938,0.89395,775499996.0
2009-11-09 08:53:00,0.89395,0.89395,0.89345,0.89345,600600000.0
2009-11-09 08:54:00,0.8935,0.8938,0.8935,0.89375,750799999.0
2009-11-09 08:55:00,0.89375,0.8938,0.8937,0.89375,272600000.0
2009-11-09 08:56:00,0.89375,0.8938,0.89365,0.8938,143500000.0
2009-11-09 08:57:00,0.89375,0.8938,0.89365,0.89365,285800000.0
2009-11-09 08:58:00,0.89365,0.89365,0.89365,0.89365,308400000.0
2009-11-09 08:59:00,0.89365,0.8937,0.89365,0.89365,137200000.0
2009-11-09 09:00:00,0.89365,0.8939,0.89365,0.8939,587500000.0
2009-11-09 09:01:00,0.8939,0.89395,0.89365,0.89395,582600001.0
2009-11-09 09:02:00,0.8939,0.8939,0.8936,0.89375,456899999.0
2009-11-09 09:03:00,0.8937,0.89385,0.89365,0.89375,392400000.0
2009-11-09 09:04:00,0.8937,0.894,0.8937,0.89395,237500000.0
2009-11-09 09:05:00,0.89395,0.89395,0.8936,0.89365,549000000.0
2009-11-09 09:06:00,0.89365,0.89375,0.89365,0.89375,302499999.0
2009-11-09 09:07:00,0.89375,0.89375,0.8936,0.8937,578400001.0
2009-11-09 09:08:00,0.8937,0.8939,0.8937,0.89375,538600000.0
2009-11-09 09:09:00,0.89375,0.89375,0.8934,0.8935,642500001.0
2009-11-09 09:10:00,0.8935,0.8935,0.89295,0.893,481200000.0
2009-11-09 09:11:00,0.89305,0.89325,0.893,0.8932,638600002.0
2009-11-09 09:12:00,0.89315,0.8933,0.8931,0.89325,1112300001.0
2009-11-09 09:13:00,0.89325,0.89325,0.8931,0.89315,618600000.0
2009-11-09 09:14:00,0.89315,0.89325,0.8931,0.8932,344000000.0
2009-11-09 09:15:00,0.8932,0.89325,0.8932,0.89325,592700000.0
2009-11-09 09:16:00,0.89325,0.89345,0.89325,0.8933,724300001.0
2009-11-09 09:17:00,0.8933,0.89335,0.89265,0.8927,917999998.0
2009-11-09 09:18:00,0.8927,0.89285,0.89255,0.89275,905099998.0
2009-11-09 09:19:00,0.89275,0.89275,0.89255,0.8926,820100000.0
2009-11-09 09:20:00,0.8926,0.8929,0.8926,0.89275,1281199997.0
2009-11-09 09:21:00,0.89275,0.8928,0.8927,0.8928,884600002.0
2009-11-09 09:22:00,0.8928,0.893,0.89275,0.89295,1245200000.0
2009-11-09 09:23:00,0.89295,0.893,0.89285,0.89285,773599999.0
2009-11-09 09:24:00,0.8928,0.8928,0.8926,0.8927,662800001.0
2009-11-09 09:25:00,0.8927,0.8927,0.89255,0.89255,744800001.0
2009-11-09 09:26:00,0.89255,0.89255,0.89215,0.89235,1021999999.0
2009-11-09 09:27:00,0.89235,0.89245,0.8922,0.89225,560800001.0
2009-11-09 09:28:00,0.89225,0.89225,0.892,0.8921,471300002.0
2009-11-09 09:29:00,0.8921,0.8922,0.892,0.892,553200000.0
2009-11-09 09:30:00,0.892,0.8921,0.89195,0.8921,712600002.0
2009-11-09 09:31:00,0.8921,0.8924,0.8921,0.8924,689900000.0
2009-11-09 09:32:00,0.8924,0.8924,0.89215,0.89215,727800000.0
2009-11-09 09:33:00,0.89215,0.8922,0.89205,0.89205,927500002.0
2009-11-09 09:34:00,0.89205,0.8921,0.89195,0.89195,461099998.0
2009-11-09 09:35:00,0.89195,0.89215,0.8919,0.8921,881200000.0
2009-11-09 09:36:00,0.8921,0.8922,0.8921,0.89215,439500001.0
2009-11-09 09:37:00,0.89215,0.8922,0.89205,0.8922,462099999.0
2009-11-09 09:38:00,0.8922,0.8923,0.89215,0.89225,1266699998.0
2009-11-09 09:39:00,0.89225,0.8926,0.89225,0.8925,494600000.0
2009-11-09 09:40:00,0.8925,0.8926,0.89235,0.89255,692800001.0
2009-11-09 09:41:00,0.89255,0.89255,0.8925,0.89255,288100000.0
2009-11-09 09:42:00,0.89255,0.89255,0.8922,0.89225,385300003.0
2009-11-09 09:43:00,0.89225,0.89265,0.8922,0.89265,548900002.0
2009-11-09 09:44:00,0.89265,0.8927,0.8925,0.89265,536299999.0
2009-11-09 09:45:00,0.89265,0.89265,0.89225,0.89225,447300000.0
2009-11-09 09:46:00,0.89225,0.89225,0.8918,0.8918,531599999.0
2009-11-09 09:47:00,0.8918,0.89185,0.89125,0.8914,1413499999.0
2009-11-09 09:48:00,0.8914,0.89155,0.89115,0.89145,1463200006.0
2009-11-09 09:49:00,0.89145,0.8916,0.89145,0.8916,450399999.0
2009-11-09 09:50:00,0.8916,0.8917,0.89155,0.8917,291200000.0
2009-11-09 09:51:00,0.8917,0.89195,0.8917,0.89195,336600000.0
2009-11-09 09:52:00,0.8919,0.8919,0.89175,0.89175,325700000.0
2009-11-09 09:53:00,0.89175,0.8921,0.8917,0.8918,797399999.0
2009-11-09 09:54:00,0.8918,0.89205,0.8916,0.89205,917300000.0
2009-11-09 09:55:00,0.8921,0.89235,0.8921,0.8923,597899999.0
2009-11-09 09:56:00,0.8923,0.8925,0.89225,0.8925,706399998.0
2009-11-09 09:57:00,0.8925,0.8925,0.8921,0.89215,602999999.0
2009-11-09 09:58:00,0.89215,0.8923,0.8921,0.89215,537900000.0
2009-11-09 09:59:00,0.89215,0.8923,0.89195,0.8921,767300001.0
2009-11-09 10:00:00,0.8921,0.89265,0.89205,0.8925,717000000.0
2009-11-09 10:01:00,0.89245,0.89265,0.89235,0.8926,808999998.0
2009-11-09 10:02:00,0.8926,0.8926,0.89195,0.892,1027199999.0
2009-11-09 10:03:00,0.892,0.89215,0.8918,0.8918,1000999998.0
2009-11-09 10:04:00,0.8918,0.89195,0.89165,0.89165,1060500003.0
2009-11-09 10:05:00,0.89165,0.89185,0.89125,0.8914,1176700001.0
2009-11-09 10:06:00,0.8914,0.89165,0.8914,0.89165,676600001.0
2009-11-09 10:07:00,0.8916,0.8919,0.89155,0.8919,571100000.0
2009-11-09 10:08:00,0.89185,0.89235,0.89185,0.89225,629100000.0
2009-11-09 10:09:00,0.89225,0.8923,0.89225,0.8923,303400000.0
2009-11-09 10:10:00,0.8923,0.8924,0.8922,0.89225,572000000.0
2009-11-09 10:11:00,0.89225,0.89245,0.89225,0.89245,391000000.0
2009-11-09 10:12:00,0.89245,0.89245,0.89235,0.8924,537500000.0
2009-11-09 10:13:00,0.8924,0.89265,0.8924,0.8926,638500001.0
2009-11-09 10:14:00,0.89265,0.8927,0.8924,0.89265,653099999.0
2009-11-09 10:15:00,0.89265,0.8927,0.8925,0.8927,576500000.0
2009-11-09 10:16:00,0.89275,0.8928,0.89255,0.8927,468699999.0
2009-11-09 10:17:00,0.8927,0.8928,0.89255,0.89265,514900001.0
2009-11-09 10:18:00,0.89265,0.8927,0.8923,0.89245,654300000.0
2009-11-09 10:19:00,0.89245,0.8925,0.8924,0.89245,649400000.0
2009-11-09 10:20:00,0.8925,0.8925,0.89215,0.89215,496200001.0
2009-11-09 10:21:00,0.8922,0.8925,0.8922,0.89245,1068800002.0
2009-11-09 10:22:00,0.89245,0.8926,0.89245,0.89255,533500000.0
2009-11-09 10:23:00,0.89255,0.89255,0.89245,0.89245,221500000.0
2009-11-09 10:24:00,0.89245,0.89265,0.8924,0.89265,345399999.0
2009-11-09 10:25:00,0.89265,0.8927,0.8922,0.89225,331500000.0
2009-11-09 10:26:00,0.89225,0.89225,0.89185,0.89185,424700000.0
2009-11-09 10:27:00,0.89185,0.892,0.89185,0.892,555200000.0
2009-11-09 10:28:00,0.892,0.892,0.89185,0.89185,386899999.0
2009-11-09 10:29:00,0.89185,0.892,0.89185,0.89195,389599999.0
2009-11-09 10:30:00,0.89195,0.89215,0.89195,0.8921,412799998.0
2009-11-09 10:31:00,0.89205,0.8921,0.89205,0.8921,305700000.0
2009-11-09 10:32:00,0.8921,0.89215,0.89195,0.892,376399998.0
2009-11-09 10:33:00,0.892,0.8921,0.892,0.89205,327700000.0
2009-11-09 10:34:00,0.89205,0.8921,0.8919,0.8919,296700001.0
2009-11-09 10:35:00,0.8919,0.892,0.89185,0.892,347700000.0
2009-11-09 10:36:00,0.892,0.89205,0.89195,0.892,239800000.0
2009-11-09 10:37:00,0.892,0.8921,0.892,0.8921,327600000.0
2009-11-09 10:38:00,0.8921,0.8923,0.8921,0.8922,447600000.0
2009-11-09 10:39:00,0.89225,0.8923,0.8922,0.8922,370299999.0
2009-11-09 10:40:00,0.8922,0.89225,0.8921,0.89215,481700000.0
2009-11-09 10:41:00,0.89215,0.89225,0.8921,0.8921,373799999.0
2009-11-09 10:42:00,0.89205,0.89215,0.89205,0.8921,339799997.0
2009-11-09 10:43:00,0.8921,0.8925,0.8921,0.8925,562400001.0
2009-11-09 10:44:00,0.8925,0.89255,0.8924,0.8924,542899999.0
2009-11-09 10:45:00,0.8924,0.89265,0.8924,0.89255,748800000.0
2009-11-09 10:46:00,0.89255,0.89255,0.8922,0.89225,363400000.0
2009-11-09 10:47:00,0.8922,0.8923,0.89215,0.89225,823099999.0
2009-11-09 10:48:00,0.89225,0.8923,0.89215,0.89215,197300000.0
2009-11-09 10:49:00,0.89215,0.8922,0.89215,0.89215,311000000.0
2009-11-09 10:50:00,0.89215,0.89225,0.89205,0.8921,638500000.0
2009-11-09 10:51:00,0.89205,0.89205,0.89195,0.892,279200000.0
2009-11-09 10:52:00,0.892,0.89215,0.892,0.89205,565800001.0
2009-11-09 10:53:00,0.89205,0.8921,0.8919,0.8919,174400000.0
2009-11-09 10:54:00,0.8919,0.89195,0.8919,0.89195,253500000.0
2009-11-09 10:55:00,0.892,0.892,0.89195,0.892,336900000.0
2009-11-09 10:56:00,0.892,0.892,0.8919,0.89195,406700000.0
2009-11-09 10:57:00,0.89195,0.89195,0.8919,0.89195,263300000.0
2009-11-09 10:58:00,0.892,0.892,0.892,0.892,157800000.0
2009-11-09 10:59:00,0.892,0.89205,0.892,0.89205,483500001.0
2009-11-09 11:00:00,0.89205,0.89205,0.89185,0.89185,360300000.0
2009-11-09 11:01:00,0.89185,0.8922,0.89185,0.8922,639999998.0
2009-11-09 11:02:00,0.8922,0.89225,0.8921,0.8921,645700000.0
2009-11-09 11:03:00,0.8921,0.8922,0.89205,0.8922,718800001.0
2009-11-09 11:04:00,0.8922,0.89225,0.89215,0.89215,301100000.0
2009-11-09 11:05:00,0.89215,0.8922,0.89205,0.8921,591400001.0
2009-11-09 11:06:00,0.8921,0.8921,0.89195,0.89205,299800000.0
2009-11-09 11:07:00,0.89205,0.8921,0.89195,0.89205,243699999.0
2009-11-09 11:08:00,0.892,0.8921,0.89195,0.892,244500001.0
2009-11-09 11:09:00,0.892,0.89205,0.89195,0.892,214500000.0
2009-11-09 11:10:00,0.89195,0.89215,0.8919,0.89205,350099999.0
2009-11-09 11:11:00,0.89205,0.8921,0.892,0.89205,111600000.0
2009-11-09 11:12:00,0.89205,0.89205,0.892,0.892,162500000.0
2009-11-09 11:13:00,0.892,0.8921,0.892,0.892,238000000.0
2009-11-09 11:14:00,0.892,0.89205,0.89195,0.89205,152400000.0
2009-11-09 11:15:00,0.89205,0.89205,0.892,0.89205,204700000.0
2009-11-09 11:16:00,0.89205,0.89205,0.892,0.892,277200000.0
2009-11-09 11:17:00,0.89205,0.89205,0.892,0.89205,56000000.0
2009-11-09 11:18:00,0.89205,0.89205,0.892,0.892,348000000.0
2009-11-09 11:19:00,0.892,0.892,0.8917,0.8917,800199998.0
2009-11-09 11:20:00,0.8917,0.89175,0.8916,0.8917,1003899997.0
2009-11-09 11:21:00,0.89175,0.89205,0.89175,0.89205,546200000.0
2009-11-09 11:22:00,0.89205,0.89225,0.892,0.89205,488200001.0
2009-11-09 11:23:00,0.89205,0.8921,0.89195,0.89195,413699998.0
2009-11-09 11:24:00,0.892,0.8921,0.8918,0.8918,727700000.0
2009-11-09 11:25:00,0.8918,0.89185,0.8918,0.89185,161599999.0
2009-11-09 11:26:00,0.89185,0.8919,0.89175,0.89185,307100000.0
2009-11-09 11:27:00,0.8919,0.89195,0.89185,0.89195,164300000.0
2009-11-09 11:28:00,0.89195,0.89215,0.89185,0.89205,799999999.0
2009-11-09 11:29:00,0.89205,0.89205,0.8917,0.8917,833899999.0
2009-11-09 11:30:00,0.89175,0.89175,0.89135,0.89155,1179699996.0
2009-11-09 11:31:00,0.89155,0.8916,0.8915,0.89155,562000000.0
2009-11-09 11:32:00,0.89155,0.8916,0.8914,0.8914,660800001.0
2009-11-09 11:33:00,0.8914,0.89145,0.89135,0.89135,519599999.0
2009-11-09 11:34:00,0.89135,0.8914,0.89125,0.8914,579900001.0
2009-11-09 11:35:00,0.8914,0.8915,0.89125,0.89125,534400000.0
2009-11-09 11:36:00,0.8912,0.8913,0.89105,0.8912,1113899994.0
2009-11-09 11:37:00,0.8912,0.89125,0.8908,0.89085,788199998.0
2009-11-09 11:38:00,0.89085,0.89095,0.89075,0.89095,667500000.0
2009-11-09 11:39:00,0.89095,0.89115,0.89095,0.89095,812099999.0
2009-11-09 11:40:00,0.8909,0.8909,0.8906,0.89075,1074200001.0
2009-11-09 11:41:00,0.89065,0.8909,0.89045,0.8909,951399994.0
2009-11-09 11:42:00,0.8909,0.8911,0.89085,0.8909,718200000.0
2009-11-09 11:43:00,0.89085,0.89085,0.8905,0.89055,1283400001.0
2009-11-09 11:44:00,0.8905,0.89065,0.89035,0.8906,1417400001.0
2009-11-09 11:45:00,0.8906,0.89075,0.89035,0.89065,574700003.0
2009-11-09 11:46:00,0.89065,0.89075,0.89055,0.8907,687799998.0
2009-11-09 11:47:00,0.8907,0.8907,0.8903,0.8905,1610999997.0
2009-11-09 11:48:00,0.89045,0.8906,0.8902,0.8903,2120000006.0
2009-11-09 11:49:00,0.89035,0.89035,0.88995,0.89015,1446100000.0
2009-11-09 11:50:00,0.89015,0.8904,0.89015,0.89035,842199999.0
2009-11-09 11:51:00,0.8904,0.8906,0.89035,0.8906,796900002.0
2009-11-09 11:52:00,0.8906,0.8908,0.89055,0.89075,873600001.0
2009-11-09 11:53:00,0.89075,0.89095,0.8907,0.8909,728199998.0
2009-11-09 11:54:00,0.89085,0.8909,0.89075,0.89085,565999998.0
2009-11-09 11:55:00,0.89085,0.891,0.89075,0.89085,1118400000.0
2009-11-09 11:56:00,0.8909,0.8909,0.8907,0.89085,958800001.0
2009-11-09 11:57:00,0.89085,0.891,0.8908,0.8909,529900001.0
2009-11-09 11:58:00,0.8909,0.8909,0.8903,0.89035,1275999999.0
2009-11-09 11:59:00,0.8904,0.89045,0.8903,0.8903,658399998.0
2009-11-09 12:00:00,0.8903,0.8903,0.8897,0.89,979700001.0
2009-11-09 12:01:00,0.89,0.89025,0.88995,0.8902,786900004.0
2009-11-09 12:02:00,0.8902,0.8902,0.88995,0.88995,1151000001.0
2009-11-09 12:03:00,0.88995,0.8902,0.8899,0.8902,996699998.0
2009-11-09 12:04:00,0.8902,0.8905,0.8902,0.8905,1098799996.0
2009-11-09 12:05:00,0.8905,0.8905,0.89015,0.89015,1038499998.0
2009-11-09 12:06:00,0.8902,0.8903,0.89015,0.89025,820800001.0
2009-11-09 12:07:00,0.89025,0.8903,0.89015,0.89025,614800000.0
2009-11-09 12:08:00,0.89025,0.89045,0.89025,0.89035,582799999.0
2009-11-09 12:09:00,0.89035,0.8904,0.8903,0.89035,445200000.0
2009-11-09 12:10:00,0.89035,0.89045,0.89035,0.8904,455300001.0
2009-11-09 12:11:00,0.8904,0.89055,0.8904,0.89055,328299999.0
2009-11-09 12:12:00,0.89055,0.89065,0.89045,0.89065,769700000.0
2009-11-09 12:13:00,0.89065,0.8907,0.8905,0.8905,523300000.0
2009-11-09 12:14:00,0.8905,0.8906,0.8904,0.89045,619499998.0
2009-11-09 12:15:00,0.89045,0.89045,0.89035,0.89035,478400000.0
2009-11-09 12:16:00,0.89035,0.8904,0.8903,0.8904,589299999.0
2009-11-09 12:17:00,0.8904,0.89045,0.8903,0.89035,718599999.0
2009-11-09 12:18:00,0.89045,0.8906,0.8904,0.89055,844899997.0
2009-11-09 12:19:00,0.89055,0.8908,0.89055,0.89075,763700003.0
2009-11-09 12:20:00,0.89075,0.89075,0.8907,0.89075,594200000.0
2009-11-09 12:21:00,0.89075,0.8909,0.8907,0.89085,608400002.0
2009-11-09 12:22:00,0.89085,0.89085,0.8907,0.89075,847599998.0
2009-11-09 12:23:00,0.89075,0.8908,0.8906,0.89065,896299996.0
2009-11-09 12:24:00,0.89065,0.8909,0.89065,0.89075,723900003.0
2009-11-09 12:25:00,0.8908,0.8909,0.8907,0.89085,651899998.0
2009-11-09 12:26:00,0.89085,0.8909,0.8908,0.8908,220000000.0
2009-11-09 12:27:00,0.89085,0.89105,0.8908,0.89095,430400000.0
2009-11-09 12:28:00,0.891,0.89135,0.891,0.89125,588300001.0
2009-11-09 12:29:00,0.89125,0.89125,0.8911,0.8912,443100001.0
2009-11-09 12:30:00,0.8912,0.8915,0.8912,0.8913,633600001.0
2009-11-09 12:31:00,0.8913,0.8914,0.89115,0.89135,611200000.0
2009-11-09 12:32:00,0.89135,0.8914,0.89135,0.8914,410300000.0
2009-11-09 12:33:00,0.8914,0.8917,0.8914,0.8917,834199999.0
2009-11-09 12:34:00,0.8917,0.8917,0.89145,0.89155,747299999.0
2009-11-09 12:35:00,0.89155,0.8916,0.8914,0.89145,275700000.0
2009-11-09 12:36:00,0.89145,0.8915,0.8914,0.89145,335100000.0
2009-11-09 12:37:00,0.89145,0.89155,0.89145,0.89155,455300001.0
2009-11-09 12:38:00,0.89155,0.8916,0.89145,0.8915,636099999.0
2009-11-09 12:39:00,0.8915,0.89175,0.8915,0.8917,497700000.0
2009-11-09 12:40:00,0.8917,0.8918,0.89165,0.89165,420700001.0
2009-11-09 12:41:00,0.89165,0.8917,0.8915,0.89155,496000000.0
2009-11-09 12:42:00,0.8915,0.89155,0.8914,0.8914,624099999.0
2009-11-09 12:43:00,0.8914,0.89145,0.89135,0.89135,325799999.0
2009-11-09 12:44:00,0.89135,0.8914,0.8912,0.8912,447600000.0
2009-11-09 12:45:00,0.8912,0.89125,0.8912,0.89125,621499992.0
2009-11-09 12:46:00,0.89125,0.89125,0.8912,0.89125,278900003.0
2009-11-09 12:47:00,0.89125,0.89125,0.89105,0.8911,481200004.0
2009-11-09 12:48:00,0.8911,0.89155,0.8911,0.89155,502299999.0
2009-11-09 12:49:00,0.89155,0.8916,0.89125,0.8913,634200001.0
2009-11-09 12:50:00,0.8913,0.8914,0.89125,0.8913,375000000.0
2009-11-09 12:51:00,0.8913,0.8914,0.8913,0.89135,243600001.0
2009-11-09 12:52:00,0.89135,0.8914,0.8913,0.8913,480299999.0
2009-11-09 12:53:00,0.8913,0.89165,0.8913,0.8916,782400004.0
2009-11-09 12:54:00,0.8917,0.89175,0.8916,0.89175,688099995.0
2009-11-09 12:55:00,0.8919,0.8919,0.8917,0.8919,667399998.0
2009-11-09 12:56:00,0.8919,0.892,0.8919,0.8919,493200000.0
2009-11-09 12:57:00,0.8919,0.89205,0.8919,0.89205,568600000.0
2009-11-09 12:58:00,0.89205,0.89235,0.89205,0.89215,1218800001.0
2009-11-09 12:59:00,0.89215,0.89225,0.89205,0.8922,650300001.0
2009-11-09 13:00:00,0.8922,0.8923,0.8921,0.8921,1006900000.0
2009-11-09 13:01:00,0.89205,0.8921,0.89205,0.8921,607099998.0
2009-11-09 13:02:00,0.8921,0.8921,0.89185,0.89185,929999999.0
2009-11-09 13:03:00,0.89185,0.89205,0.89185,0.89205,694899999.0
2009-11-09 13:04:00,0.89205,0.8921,0.89195,0.89195,982300000.0
2009-11-09 13:05:00,0.89195,0.892,0.89195,0.89195,552199999.0
2009-11-09 13:06:00,0.89195,0.89205,0.89195,0.892,324199999.0
2009-11-09 13:07:00,0.89195,0.89195,0.89165,0.89175,798200001.0
2009-11-09 13:08:00,0.89175,0.8918,0.89165,0.89175,249299999.0
2009-11-09 13:09:00,0.89175,0.89205,0.89175,0.892,654900000.0
2009-11-09 13:10:00,0.892,0.892,0.89175,0.89185,592400000.0
2009-11-09 13:11:00,0.89185,0.892,0.89185,0.89195,611400001.0
2009-11-09 13:12:00,0.89195,0.8921,0.8919,0.892,923999995.0
2009-11-09 13:13:00,0.892,0.89205,0.89195,0.892,570600002.0
2009-11-09 13:14:00,0.89195,0.892,0.89185,0.89185,215500000.0
2009-11-09 13:15:00,0.8918,0.89205,0.8918,0.892,707900000.0
2009-11-09 13:16:00,0.89195,0.892,0.89175,0.892,721800003.0
2009-11-09 13:17:00,0.892,0.8922,0.89195,0.89215,658000000.0
2009-11-09 13:18:00,0.89215,0.89215,0.89195,0.892,242000000.0
2009-11-09 13:19:00,0.892,0.89205,0.8918,0.89185,580300000.0
2009-11-09 13:20:00,0.89185,0.892,0.8918,0.892,235900000.0
2009-11-09 13:21:00,0.892,0.89205,0.8919,0.89195,468800000.0
2009-11-09 13:22:00,0.89195,0.89195,0.89165,0.89175,762399998.0
2009-11-09 13:23:00,0.89175,0.8918,0.8917,0.8918,423100002.0
2009-11-09 13:24:00,0.89175,0.8918,0.8915,0.89175,749100000.0
2009-11-09 13:25:00,0.8917,0.8918,0.8917,0.8918,406000000.0
2009-11-09 13:26:00,0.8918,0.89195,0.8918,0.89185,467900000.0
2009-11-09 13:27:00,0.89185,0.8919,0.89175,0.89175,738700000.0
2009-11-09 13:28:00,0.89175,0.89185,0.89175,0.89175,186300001.0
2009-11-09 13:29:00,0.89175,0.8918,0.8916,0.8917,344799999.0
2009-11-09 13:30:00,0.8917,0.89175,0.8916,0.89165,785800000.0
2009-11-09 13:31:00,0.89165,0.89175,0.89165,0.89165,654400001.0
2009-11-09 13:32:00,0.89165,0.8917,0.89155,0.8916,376600000.0
2009-11-09 13:33:00,0.8916,0.89165,0.89155,0.8916,269900000.0
2009-11-09 13:34:00,0.8916,0.89165,0.89155,0.89165,131100000.0
2009-11-09 13:35:00,0.89165,0.8917,0.8916,0.89165,370900000.0
2009-11-09 13:36:00,0.8916,0.8919,0.8916,0.8919,660000000.0
2009-11-09 13:37:00,0.8919,0.89205,0.8918,0.8918,580400001.0
2009-11-09 13:38:00,0.8918,0.89185,0.8917,0.89185,762700003.0
2009-11-09 13:39:00,0.8919,0.8919,0.8918,0.8919,453700001.0
2009-11-09 13:40:00,0.89185,0.8919,0.8918,0.89185,342900000.0
2009-11-09 13:41:00,0.89185,0.8919,0.89175,0.89185,761600000.0
2009-11-09 13:42:00,0.89185,0.8919,0.89185,0.8919,314600001.0
2009-11-09 13:43:00,0.8919,0.89195,0.89175,0.8918,201500000.0
2009-11-09 13:44:00,0.89175,0.89175,0.8917,0.8917,26400000.0
2009-11-09 13:45:00,0.8917,0.8917,0.8917,0.8917,108800000.0
2009-11-09 13:46:00,0.89165,0.8917,0.89165,0.8917,111500000.0
2009-11-09 13:47:00,0.8917,0.89175,0.89165,0.89175,82500000.0
2009-11-09 13:48:00,0.89175,0.89175,0.8917,0.8917,120100000.0
2009-11-09 13:49:00,0.8917,0.89175,0.8917,0.89175,112800000.0
2009-11-09 13:50:00,0.89175,0.89175,0.89165,0.89165,423599997.0
2009-11-09 13:51:00,0.89165,0.89175,0.89165,0.89175,115600000.0
2009-11-09 13:52:00,0.89175,0.89185,0.8917,0.8917,407400000.0
2009-11-09 13:53:00,0.89175,0.89195,0.8917,0.89185,470799999.0
2009-11-09 13:54:00,0.89185,0.89195,0.89185,0.89185,307300001.0
2009-11-09 13:55:00,0.8919,0.8919,0.8917,0.8918,279199998.0
2009-11-09 13:56:00,0.8918,0.8919,0.8918,0.8918,334799997.0
2009-11-09 13:57:00,0.8918,0.892,0.8918,0.89195,195100000.0
2009-11-09 13:58:00,0.89195,0.89205,0.8919,0.89195,497900000.0
2009-11-09 13:59:00,0.89195,0.89205,0.89195,0.89205,274400000.0
2009-11-09 14:00:00,0.89205,0.89205,0.89195,0.89205,205900000.0
2009-11-09 14:01:00,0.892,0.8923,0.892,0.89205,859800004.0
2009-11-09 14:02:00,0.89205,0.89235,0.89205,0.89235,696999999.0
2009-11-09 14:03:00,0.89235,0.8925,0.89235,0.8924,794600004.0
2009-11-09 14:04:00,0.8924,0.8925,0.8922,0.89235,290500002.0
2009-11-09 14:05:00,0.8924,0.89245,0.89235,0.89235,928700004.0
2009-11-09 14:06:00,0.89235,0.8924,0.8923,0.89235,447799998.0
2009-11-09 14:07:00,0.89235,0.89235,0.89225,0.8923,246200001.0
2009-11-09 14:08:00,0.8923,0.8923,0.89225,0.8923,155100000.0
2009-11-09 14:09:00,0.89225,0.8923,0.8921,0.8921,415899998.0
2009-11-09 14:10:00,0.8921,0.8921,0.89195,0.8921,582300000.0
2009-11-09 14:11:00,0.89205,0.8921,0.892,0.892,106800000.0
2009-11-09 14:12:00,0.892,0.89205,0.89195,0.89205,653500003.0
2009-11-09 14:13:00,0.89205,0.89215,0.892,0.892,530700000.0
2009-11-09 14:14:00,0.89205,0.89205,0.89195,0.89195,245399999.0
2009-11-09 14:15:00,0.89195,0.8921,0.89195,0.89205,347900000.0
2009-11-09 14:16:00,0.892,0.8924,0.892,0.8924,301100000.0
2009-11-09 14:17:00,0.89235,0.89245,0.89235,0.89245,316500001.0
2009-11-09 14:18:00,0.89245,0.89245,0.8923,0.8923,136700000.0
2009-11-09 14:19:00,0.8923,0.8923,0.89225,0.8923,284099999.0
2009-11-09 14:20:00,0.8923,0.8924,0.8922,0.8924,457700000.0
2009-11-09 14:21:00,0.89235,0.89245,0.89235,0.89235,228099997.0
2009-11-09 14:22:00,0.89235,0.89235,0.89225,0.8923,402499997.0
2009-11-09 14:23:00,0.89225,0.89235,0.89225,0.8923,503799999.0
2009-11-09 14:24:00,0.8923,0.8923,0.89225,0.89225,352900002.0
2009-11-09 14:25:00,0.89225,0.8923,0.8922,0.8923,361900003.0
2009-11-09 14:26:00,0.8923,0.89235,0.89225,0.8923,281599999.0
2009-11-09 14:27:00,0.89235,0.89255,0.89235,0.89255,648099999.0
2009-11-09 14:28:00,0.89255,0.89265,0.8925,0.8926,649500002.0
2009-11-09 14:29:00,0.8926,0.8926,0.89245,0.8925,686800000.0
2009-11-09 14:30:00,0.89255,0.8926,0.8924,0.8924,968400002.0
2009-11-09 14:31:00,0.8924,0.89245,0.8923,0.8924,573399997.0
2009-11-09 14:32:00,0.8924,0.89245,0.8923,0.8924,505200000.0
2009-11-09 14:33:00,0.8924,0.8925,0.89235,0.8925,435299999.0
2009-11-09 14:34:00,0.8925,0.8927,0.89245,0.8927,768200002.0
2009-11-09 14:35:00,0.8927,0.89275,0.8926,0.89275,927499997.0
2009-11-09 14:36:00,0.89275,0.89275,0.89255,0.89265,510100000.0
2009-11-09 14:37:00,0.89265,0.8927,0.8926,0.8927,327299999.0
2009-11-09 14:38:00,0.8927,0.8927,0.8926,0.89265,277699999.0
2009-11-09 14:39:00,0.89265,0.89265,0.89265,0.89265,141000000.0
2009-11-09 14:40:00,0.89265,0.8927,0.89245,0.8925,708600001.0
2009-11-09 14:41:00,0.89255,0.89255,0.8922,0.89235,636100002.0
2009-11-09 14:42:00,0.8923,0.8925,0.89225,0.89235,607799997.0
2009-11-09 14:43:00,0.89235,0.89245,0.89225,0.89225,832900001.0
2009-11-09 14:44:00,0.89225,0.8924,0.89225,0.8923,760200000.0
2009-11-09 14:45:00,0.8923,0.8924,0.89215,0.8922,727099999.0
2009-11-09 14:46:00,0.8922,0.89235,0.89215,0.89225,970000005.0
2009-11-09 14:47:00,0.89225,0.89225,0.8922,0.8922,867900000.0
2009-11-09 14:48:00,0.8922,0.89235,0.8922,0.89235,891500002.0
2009-11-09 14:49:00,0.89235,0.8927,0.89235,0.8926,650700001.0
2009-11-09 14:50:00,0.8926,0.8927,0.89255,0.89255,453200001.0
2009-11-09 14:51:00,0.89255,0.89275,0.89255,0.8927,302600001.0
2009-11-09 14:52:00,0.8927,0.89285,0.89265,0.8928,239400000.0
2009-11-09 14:53:00,0.8928,0.8928,0.89275,0.89275,76100000.0
2009-11-09 14:54:00,0.89275,0.89275,0.89275,0.89275,140800000.0
2009-11-09 14:55:00,0.89275,0.8928,0.89255,0.89255,309000000.0
2009-11-09 14:56:00,0.89255,0.8926,0.8925,0.8925,266700001.0
2009-11-09 14:57:00,0.8925,0.89265,0.89245,0.89255,208299999.0
2009-11-09 14:58:00,0.89255,0.89265,0.8925,0.8925,298500001.0
2009-11-09 14:59:00,0.8925,0.8927,0.8925,0.89265,375100000.0
2009-11-09 15:00:00,0.89265,0.89265,0.8922,0.8923,623100002.0
2009-11-09 15:01:00,0.8923,0.8924,0.89225,0.8923,491000001.0
2009-11-09 15:02:00,0.8923,0.8927,0.8922,0.8922,728900002.0
2009-11-09 15:03:00,0.89225,0.8928,0.89225,0.8928,443799999.0
2009-11-09 15:04:00,0.8928,0.89365,0.8928,0.8932,1449699997.0
2009-11-09 15:05:00,0.8932,0.8934,0.89315,0.89325,1205700002.0
2009-11-09 15:06:00,0.89325,0.89355,0.893,0.89355,1852599996.0
2009-11-09 15:07:00,0.89355,0.8939,0.89355,0.89355,1345599997.0
2009-11-09 15:08:00,0.89355,0.89355,0.89325,0.89335,1239300002.0
2009-11-09 15:09:00,0.89335,0.8934,0.8933,0.8933,291999999.0
2009-11-09 15:10:00,0.8933,0.8933,0.893,0.8931,762499998.0
2009-11-09 15:11:00,0.8931,0.89335,0.89305,0.8933,1009199997.0
2009-11-09 15:12:00,0.89325,0.89335,0.893,0.89305,662099999.0
2009-11-09 15:13:00,0.89305,0.8932,0.893,0.8931,797999998.0
2009-11-09 15:14:00,0.8931,0.8935,0.89305,0.8935,783499999.0
2009-11-09 15:15:00,0.8935,0.89375,0.8935,0.8935,777100000.0
2009-11-09 15:16:00,0.89345,0.8938,0.8934,0.8936,1175399997.0
2009-11-09 15:17:00,0.89365,0.89365,0.89355,0.89355,503799999.0
2009-11-09 15:18:00,0.89355,0.8936,0.89325,0.8933,625499995.0
2009-11-09 15:19:00,0.8933,0.89335,0.89315,0.8933,559299998.0
2009-11-09 15:20:00,0.89325,0.89385,0.89325,0.89375,841200001.0
2009-11-09 15:21:00,0.89375,0.8938,0.89365,0.89365,544600003.0
2009-11-09 15:22:00,0.89365,0.89375,0.89365,0.89375,677399999.0
2009-11-09 15:23:00,0.89375,0.89375,0.89335,0.89345,719899998.0
2009-11-09 15:24:00,0.8935,0.89355,0.89345,0.89355,979300000.0
2009-11-09 15:25:00,0.8936,0.8937,0.89345,0.89355,940800000.0
2009-11-09 15:26:00,0.89355,0.8936,0.89345,0.89355,546099996.0
2009-11-09 15:27:00,0.89355,0.89355,0.89345,0.8935,429499999.0
2009-11-09 15:28:00,0.89345,0.89355,0.8933,0.89345,677999996.0
2009-11-09 15:29:00,0.89345,0.8937,0.89345,0.89355,478100002.0
2009-11-09 15:30:00,0.89355,0.89355,0.89335,0.89345,741399999.0
2009-11-09 15:31:00,0.89345,0.8935,0.8933,0.8934,604800004.0
2009-11-09 15:32:00,0.8934,0.8935,0.8934,0.8935,469599999.0
2009-11-09 15:33:00,0.8935,0.8935,0.89345,0.8935,296800000.0
2009-11-09 15:34:00,0.8935,0.8937,0.89345,0.89365,816099996.0
2009-11-09 15:35:00,0.89365,0.89385,0.8936,0.89375,613600003.0
2009-11-09 15:36:00,0.89375,0.8939,0.8937,0.8939,688600000.0
2009-11-09 15:37:00,0.8939,0.8939,0.89375,0.8938,632299999.0
2009-11-09 15:38:00,0.8938,0.8939,0.8938,0.8938,585900000.0
2009-11-09 15:39:00,0.8938,0.8938,0.89365,0.8937,548799999.0
2009-11-09 15:40:00,0.8937,0.89375,0.89365,0.89365,508099996.0
2009-11-09 15:41:00,0.89365,0.89415,0.89365,0.8941,1659600001.0
2009-11-09 15:42:00,0.89405,0.89425,0.89405,0.8942,877999999.0
2009-11-09 15:43:00,0.8942,0.8943,0.8941,0.8941,946500001.0
2009-11-09 15:44:00,0.8941,0.8941,0.89385,0.89385,766100001.0
2009-11-09 15:45:00,0.89385,0.8941,0.89385,0.89405,958200002.0
2009-11-09 15:46:00,0.89405,0.8941,0.89395,0.89405,758000003.0
2009-11-09 15:47:00,0.8941,0.89415,0.894,0.894,714200002.0
2009-11-09 15:48:00,0.894,0.89415,0.89395,0.8941,941899993.0
2009-11-09 15:49:00,0.8941,0.89425,0.89405,0.8942,571299998.0
2009-11-09 15:50:00,0.8942,0.8943,0.8942,0.89425,627500000.0
2009-11-09 15:51:00,0.8942,0.89425,0.8941,0.8941,720800006.0
2009-11-09 15:52:00,0.8941,0.89415,0.894,0.894,513900000.0
2009-11-09 15:53:00,0.894,0.894,0.8939,0.8939,805599997.0
2009-11-09 15:54:00,0.89395,0.89395,0.8938,0.8939,758100000.0
2009-11-09 15:55:00,0.8939,0.894,0.89385,0.89395,925100000.0
2009-11-09 15:56:00,0.89395,0.894,0.89385,0.89395,781200000.0
2009-11-09 15:57:00,0.89395,0.894,0.8939,0.8939,366900000.0
2009-11-09 15:58:00,0.8939,0.894,0.89385,0.89385,698999998.0
2009-11-09 15:59:00,0.89385,0.89395,0.89365,0.89365,673999998.0
2009-11-09 16:00:00,0.89365,0.89375,0.8935,0.89365,1071099996.0
2009-11-09 16:01:00,0.89365,0.89365,0.89335,0.8934,1100999999.0
2009-11-09 16:02:00,0.8934,0.89355,0.8934,0.8935,789300001.0
2009-11-09 16:03:00,0.8935,0.8935,0.8933,0.8933,863399999.0
2009-11-09 16:04:00,0.8933,0.8934,0.8933,0.89335,357999996.0
2009-11-09 16:05:00,0.8934,0.8935,0.89335,0.8935,385999999.0
2009-11-09 16:06:00,0.8935,0.89365,0.89345,0.8936,473700004.0
2009-11-09 16:07:00,0.8936,0.89375,0.89355,0.89365,874500002.0
2009-11-09 16:08:00,0.89365,0.89375,0.8936,0.8936,896600003.0
2009-11-09 16:09:00,0.8936,0.8937,0.8935,0.8936,776199996.0
2009-11-09 16:10:00,0.89355,0.89375,0.89355,0.8937,425900000.0
2009-11-09 16:11:00,0.8937,0.89375,0.89365,0.89375,535599997.0
2009-11-09 16:12:00,0.89375,0.8938,0.8937,0.8938,698999999.0
2009-11-09 16:13:00,0.8938,0.89395,0.8938,0.89385,731299998.0
2009-11-09 16:14:00,0.89385,0.8939,0.89375,0.89375,1110899996.0
2009-11-09 16:15:00,0.89375,0.894,0.89365,0.8939,629600000.0
2009-11-09 16:16:00,0.8939,0.8939,0.8937,0.8937,298300000.0
2009-11-09 16:17:00,0.8937,0.89385,0.89365,0.89375,448600000.0
2009-11-09 16:18:00,0.89375,0.89395,0.89365,0.89395,1161199996.0
2009-11-09 16:19:00,0.89395,0.8941,0.8938,0.8941,1240000002.0
2009-11-09 16:20:00,0.8941,0.8943,0.8941,0.89415,1399600003.0
2009-11-09 16:21:00,0.89415,0.89425,0.89415,0.8942,1274800003.0
2009-11-09 16:22:00,0.8942,0.8943,0.89415,0.8942,760499999.0
2009-11-09 16:23:00,0.8942,0.89425,0.89415,0.8942,449700001.0
2009-11-09 16:24:00,0.8942,0.8942,0.8939,0.8939,928699998.0
2009-11-09 16:25:00,0.8939,0.894,0.89385,0.89395,1122100003.0
2009-11-09 16:26:00,0.8939,0.89395,0.89385,0.89385,566199998.0
2009-11-09 16:27:00,0.89385,0.89385,0.89375,0.8938,834000001.0
2009-11-09 16:28:00,0.8938,0.89405,0.89375,0.89405,1156499999.0
2009-11-09 16:29:00,0.89405,0.8943,0.89405,0.89415,1049800000.0
2009-11-09 16:30:00,0.89415,0.8943,0.89415,0.8942,771800001.0
2009-11-09 16:31:00,0.89415,0.8942,0.89395,0.89395,808600000.0
2009-11-09 16:32:00,0.89395,0.89395,0.89365,0.8937,460400001.0
2009-11-09 16:33:00,0.8937,0.8941,0.8937,0.89405,892199999.0
2009-11-09 16:34:00,0.8941,0.8942,0.894,0.89405,887500000.0
2009-11-09 16:35:00,0.89405,0.89405,0.89375,0.89375,963299999.0
2009-11-09 16:36:00,0.89375,0.89385,0.89365,0.8938,1148500000.0
2009-11-09 16:37:00,0.89385,0.8939,0.89375,0.8938,953299996.0
2009-11-09 16:38:00,0.8938,0.8938,0.89365,0.89365,1076999992.0
2009-11-09 16:39:00,0.8937,0.8937,0.8935,0.8936,1230299998.0
2009-11-09 16:40:00,0.8936,0.8937,0.8936,0.8936,1075400001.0
2009-11-09 16:41:00,0.8936,0.8938,0.8936,0.8936,999299999.0
2009-11-09 16:42:00,0.8936,0.8937,0.8936,0.89365,516600000.0
2009-11-09 16:43:00,0.8936,0.89365,0.89345,0.89345,773899999.0
2009-11-09 16:44:00,0.89345,0.89355,0.89345,0.89355,481700000.0
2009-11-09 16:45:00,0.89355,0.89375,0.89355,0.89365,485599998.0
2009-11-09 16:46:00,0.89365,0.8939,0.89355,0.8939,620499997.0
2009-11-09 16:47:00,0.89385,0.8939,0.89385,0.89385,339500000.0
2009-11-09 16:48:00,0.89385,0.89385,0.8938,0.8938,184700000.0
2009-11-09 16:49:00,0.8938,0.89415,0.8938,0.89405,709600000.0
2009-11-09 16:50:00,0.89405,0.89415,0.89405,0.89415,857799999.0
2009-11-09 16:51:00,0.8941,0.8941,0.894,0.89405,477400000.0
2009-11-09 16:52:00,0.89405,0.8941,0.8939,0.89395,422600000.0
2009-11-09 16:53:00,0.89395,0.89395,0.8936,0.8936,571600000.0
2009-11-09 16:54:00,0.8936,0.89375,0.8936,0.8937,421500000.0
2009-11-09 16:55:00,0.8937,0.8939,0.8937,0.89385,494200000.0
2009-11-09 16:56:00,0.89385,0.89415,0.89375,0.894,480199999.0
2009-11-09 16:57:00,0.894,0.89405,0.89395,0.894,214900000.0
2009-11-09 16:58:00,0.894,0.894,0.8939,0.89395,401800000.0
2009-11-09 16:59:00,0.894,0.89405,0.8936,0.8936,597500008.0
2009-11-09 17:00:00,0.8936,0.8941,0.8936,0.894,1223900002.0
2009-11-09 17:01:00,0.894,0.8941,0.89385,0.8941,726499999.0
2009-11-09 17:02:00,0.89405,0.89405,0.89395,0.894,919900003.0
2009-11-09 17:03:00,0.894,0.8941,0.89395,0.8941,1059100005.0
2009-11-09 17:04:00,0.8941,0.8942,0.89395,0.894,599500001.0
2009-11-09 17:05:00,0.894,0.8941,0.894,0.8941,640300000.0
2009-11-09 17:06:00,0.8941,0.89415,0.89405,0.89405,807800001.0
2009-11-09 17:07:00,0.8941,0.8942,0.89405,0.89415,619300001.0
2009-11-09 17:08:00,0.89415,0.89415,0.8938,0.8938,446599999.0
2009-11-09 17:09:00,0.89385,0.89385,0.8936,0.8937,667300000.0
2009-11-09 17:10:00,0.8937,0.8938,0.89365,0.8938,652800001.0
2009-11-09 17:11:00,0.8938,0.8938,0.89375,0.89375,410000000.0
2009-11-09 17:12:00,0.89375,0.8945,0.89375,0.8945,774100000.0
2009-11-09 17:13:00,0.8945,0.89495,0.8945,0.8947,689299998.0
2009-11-09 17:14:00,0.8947,0.8947,0.89455,0.8946,404900000.0
2009-11-09 17:15:00,0.89455,0.89465,0.89455,0.8946,611000000.0
2009-11-09 17:16:00,0.8946,0.8947,0.89455,0.89455,1026299996.0
2009-11-09 17:17:00,0.8946,0.8947,0.8946,0.8947,671600000.0
2009-11-09 17:18:00,0.89465,0.89475,0.8946,0.89475,634000002.0
2009-11-09 17:19:00,0.89475,0.8948,0.8946,0.8946,800800000.0
2009-11-09 17:20:00,0.8946,0.8947,0.8946,0.8947,475500001.0
2009-11-09 17:21:00,0.89465,0.8947,0.89465,0.89465,985600000.0
2009-11-09 17:22:00,0.89465,0.89475,0.89465,0.8947,898000001.0
2009-11-09 17:23:00,0.8947,0.8949,0.8947,0.89485,541500000.0
2009-11-09 17:24:00,0.89485,0.89485,0.89475,0.89475,582200001.0
2009-11-09 17:25:00,0.89475,0.895,0.8947,0.89495,734500004.0
2009-11-09 17:26:00,0.89495,0.8953,0.89495,0.89525,811200003.0
2009-11-09 17:27:00,0.89525,0.8955,0.89515,0.8954,1063699999.0
2009-11-09 17:28:00,0.8954,0.8954,0.8953,0.89535,620199999.0
2009-11-09 17:29:00,0.89535,0.8954,0.89535,0.89535,493400000.0
2009-11-09 17:30:00,0.89535,0.89535,0.895,0.89515,1037400000.0
2009-11-09 17:31:00,0.89515,0.89535,0.89515,0.89535,860500000.0
2009-11-09 17:32:00,0.8953,0.8955,0.8953,0.89535,858300000.0
2009-11-09 17:33:00,0.89535,0.8956,0.89535,0.89555,619000000.0
2009-11-09 17:34:00,0.89555,0.8956,0.89535,0.8954,630399998.0
2009-11-09 17:35:00,0.8954,0.89555,0.89535,0.8955,641400002.0
2009-11-09 17:36:00,0.8955,0.89555,0.89545,0.89545,569699998.0
2009-11-09 17:37:00,0.89545,0.8958,0.89545,0.8958,688999999.0
2009-11-09 17:38:00,0.8958,0.89605,0.89575,0.896,532200000.0
2009-11-09 17:39:00,0.896,0.896,0.8959,0.896,835599998.0
2009-11-09 17:40:00,0.896,0.896,0.89575,0.89575,717399998.0
2009-11-09 17:41:00,0.89575,0.89595,0.8957,0.89595,1238399998.0
2009-11-09 17:42:00,0.89595,0.8962,0.89595,0.89615,778199997.0
2009-11-09 17:43:00,0.89615,0.8962,0.89595,0.896,877300003.0
2009-11-09 17:44:00,0.896,0.89605,0.89595,0.896,565499999.0
2009-11-09 17:45:00,0.896,0.896,0.8958,0.8959,596999999.0
2009-11-09 17:46:00,0.8959,0.89595,0.8958,0.8958,366300000.0
2009-11-09 17:47:00,0.8958,0.8959,0.8958,0.8959,229200000.0
2009-11-09 17:48:00,0.8959,0.8962,0.8959,0.89615,573100000.0
2009-11-09 17:49:00,0.89615,0.89635,0.89615,0.89625,650299998.0
2009-11-09 17:50:00,0.89625,0.8965,0.89625,0.89635,919800000.0
2009-11-09 17:51:00,0.89635,0.89635,0.89625,0.89635,741799997.0
2009-11-09 17:52:00,0.8963,0.8963,0.8962,0.8962,338700000.0
2009-11-09 17:53:00,0.8962,0.89635,0.8962,0.89635,346700000.0
2009-11-09 17:54:00,0.89635,0.8964,0.8962,0.89625,403200000.0
2009-11-09 17:55:00,0.89625,0.89625,0.8961,0.8961,880300002.0
2009-11-09 17:56:00,0.8961,0.8961,0.89595,0.89605,812500006.0
2009-11-09 17:57:00,0.89605,0.89615,0.8958,0.8958,668200001.0
2009-11-09 17:58:00,0.8958,0.89585,0.8958,0.8958,650000000.0
2009-11-09 17:59:00,0.8958,0.89615,0.89575,0.896,1062399998.0
2009-11-09 18:00:00,0.896,0.896,0.8957,0.8957,1128100000.0
2009-11-09 18:01:00,0.8957,0.8958,0.8957,0.8958,292600000.0
2009-11-09 18:02:00,0.8958,0.89585,0.89575,0.89585,321200000.0
2009-11-09 18:03:00,0.89585,0.89585,0.8957,0.8957,761199999.0
2009-11-09 18:04:00,0.8957,0.89575,0.8955,0.89555,861300000.0
2009-11-09 18:05:00,0.89555,0.89555,0.89545,0.8955,528400000.0
2009-11-09 18:06:00,0.89545,0.89545,0.89525,0.89525,641500000.0
2009-11-09 18:07:00,0.89525,0.8953,0.8952,0.8953,541100001.0
2009-11-09 18:08:00,0.8953,0.8953,0.8952,0.89525,775000001.0
2009-11-09 18:09:00,0.89525,0.89535,0.8952,0.8952,953900000.0
2009-11-09 18:10:00,0.8952,0.8953,0.89515,0.8953,789100000.0
2009-11-09 18:11:00,0.8953,0.8953,0.89515,0.89525,505100002.0
2009-11-09 18:12:00,0.89525,0.8954,0.8952,0.89535,1090699997.0
2009-11-09 18:13:00,0.8954,0.89565,0.8954,0.8956,1251199999.0
2009-11-09 18:14:00,0.8956,0.8956,0.8955,0.8955,636699996.0
2009-11-09 18:15:00,0.8955,0.8957,0.89545,0.89565,902100002.0
2009-11-09 18:16:00,0.89565,0.8957,0.8956,0.8957,354500001.0
2009-11-09 18:17:00,0.8957,0.8957,0.89545,0.89555,332099999.0
2009-11-09 18:18:00,0.89555,0.89555,0.89545,0.89555,294700000.0
2009-11-09 18:19:00,0.89555,0.89585,0.89545,0.89585,531400000.0
2009-11-09 18:20:00,0.8958,0.89595,0.8958,0.89585,370500001.0
2009-11-09 18:21:00,0.8958,0.8958,0.89565,0.89565,679099999.0
2009-11-09 18:22:00,0.89565,0.89585,0.89565,0.89575,498499999.0
2009-11-09 18:23:00,0.89575,0.89595,0.89575,0.89595,528900001.0
2009-11-09 18:24:00,0.89595,0.8961,0.89595,0.89595,552500000.0
2009-11-09 18:25:00,0.896,0.8962,0.896,0.8962,384100000.0
2009-11-09 18:26:00,0.8962,0.8963,0.8962,0.89625,677099997.0
2009-11-09 18:27:00,0.89625,0.89625,0.8962,0.8962,143200000.0
2009-11-09 18:28:00,0.8962,0.8962,0.8961,0.8961,274100000.0
2009-11-09 18:29:00,0.8961,0.8961,0.8957,0.8959,517600000.0
2009-11-09 18:30:00,0.89585,0.89595,0.89585,0.8959,515299999.0
2009-11-09 18:31:00,0.8959,0.89595,0.89585,0.89585,299700000.0
2009-11-09 18:32:00,0.89585,0.89595,0.89585,0.89595,706400001.0
2009-11-09 18:33:00,0.89595,0.89605,0.8959,0.89595,591000000.0
2009-11-09 18:34:00,0.89595,0.8962,0.89595,0.89615,502399999.0
2009-11-09 18:35:00,0.89615,0.89645,0.8961,0.8964,982599996.0
2009-11-09 18:36:00,0.8964,0.8965,0.89635,0.89645,669600004.0
2009-11-09 18:37:00,0.89645,0.8965,0.8964,0.8965,228100000.0
2009-11-09 18:38:00,0.8965,0.8966,0.89645,0.8966,296700000.0
2009-11-09 18:39:00,0.8966,0.8966,0.8965,0.8965,556099999.0
2009-11-09 18:40:00,0.8965,0.89665,0.89645,0.89665,519500002.0
2009-11-09 18:41:00,0.89665,0.89685,0.89665,0.8967,734599997.0
2009-11-09 18:42:00,0.8967,0.8968,0.8967,0.89675,758000000.0
2009-11-09 18:43:00,0.89675,0.89675,0.8967,0.8967,813499999.0
2009-11-09 18:44:00,0.8967,0.8968,0.8967,0.8968,490099999.0
2009-11-09 18:45:00,0.8968,0.89685,0.89675,0.8968,327200001.0
2009-11-09 18:46:00,0.8968,0.8969,0.8967,0.8969,840400001.0
2009-11-09 18:47:00,0.8969,0.89695,0.89685,0.8969,860000001.0
2009-11-09 18:48:00,0.8969,0.8969,0.8968,0.89685,426799999.0
2009-11-09 18:49:00,0.89685,0.89715,0.89685,0.89715,529400001.0
2009-11-09 18:50:00,0.89715,0.8972,0.89705,0.8971,701300000.0
2009-11-09 18:51:00,0.8971,0.8972,0.8971,0.8971,783300004.0
2009-11-09 18:52:00,0.8971,0.8973,0.89705,0.8973,797100001.0
2009-11-09 18:53:00,0.8973,0.89735,0.8972,0.89735,254800000.0
2009-11-09 18:54:00,0.89735,0.89735,0.8971,0.89715,604200002.0
2009-11-09 18:55:00,0.89715,0.8972,0.8971,0.8972,347100000.0
2009-11-09 18:56:00,0.89715,0.89725,0.8971,0.8971,214799999.0
2009-11-09 18:57:00,0.8971,0.89725,0.89705,0.89715,412700001.0
2009-11-09 18:58:00,0.89715,0.89715,0.8971,0.8971,589099999.0
2009-11-09 18:59:00,0.89705,0.89715,0.897,0.89705,692799999.0
2009-11-09 19:00:00,0.89705,0.89705,0.897,0.89705,938300002.0
2009-11-09 19:01:00,0.89705,0.89705,0.897,0.89705,473000004.0
2009-11-09 19:02:00,0.89705,0.89705,0.8969,0.89695,491499998.0
2009-11-09 19:03:00,0.89695,0.89715,0.8969,0.8971,733100001.0
2009-11-09 19:04:00,0.8971,0.8972,0.897,0.8971,431800000.0
2009-11-09 19:05:00,0.8971,0.8971,0.897,0.897,541300001.0
2009-11-09 19:06:00,0.897,0.89705,0.8968,0.8968,465300000.0
2009-11-09 19:07:00,0.8968,0.8968,0.8966,0.89665,824499995.0
2009-11-09 19:08:00,0.89665,0.89665,0.89655,0.8966,759299999.0
2009-11-09 19:09:00,0.8966,0.8967,0.89655,0.89665,959700004.0
2009-11-09 19:10:00,0.89665,0.8967,0.8966,0.89665,415300001.0
2009-11-09 19:11:00,0.89665,0.89665,0.89655,0.89655,202800000.0
2009-11-09 19:12:00,0.89655,0.8969,0.89655,0.8969,506700000.0
2009-11-09 19:13:00,0.8969,0.8969,0.8968,0.8968,379000000.0
2009-11-09 19:14:00,0.8968,0.8968,0.8966,0.89665,560400000.0
2009-11-09 19:15:00,0.8967,0.8967,0.8966,0.8966,506000000.0
2009-11-09 19:16:00,0.89665,0.89675,0.89665,0.89675,305800000.0
2009-11-09 19:17:00,0.89675,0.8969,0.8967,0.89685,368400000.0
2009-11-09 19:18:00,0.89685,0.89685,0.8968,0.89685,240500000.0
2009-11-09 19:19:00,0.89685,0.89685,0.89675,0.8968,158200000.0
2009-11-09 19:20:00,0.8968,0.8968,0.89665,0.8967,275400000.0
2009-11-09 19:21:00,0.8967,0.89675,0.89665,0.89675,298100001.0
2009-11-09 19:22:00,0.89675,0.8969,0.89675,0.8969,266299999.0
2009-11-09 19:23:00,0.8969,0.89695,0.8968,0.89695,169800000.0
2009-11-09 19:24:00,0.89695,0.89705,0.8969,0.89705,139999998.0
2009-11-09 19:25:00,0.897,0.89705,0.897,0.89705,416600001.0
2009-11-09 19:26:00,0.89705,0.89705,0.89695,0.89705,197300000.0
2009-11-09 19:27:00,0.89705,0.89705,0.897,0.897,94500000.0
2009-11-09 19:28:00,0.89705,0.8973,0.897,0.8972,261400000.0
2009-11-09 19:29:00,0.8972,0.89725,0.8972,0.89725,598500001.0
2009-11-09 19:30:00,0.89725,0.89725,0.8972,0.89725,882300001.0
2009-11-09 19:31:00,0.89725,0.8973,0.8972,0.8973,390600000.0
2009-11-09 19:32:00,0.8973,0.89745,0.89725,0.89725,781499995.0
2009-11-09 19:33:00,0.89725,0.8973,0.89725,0.8973,430699998.0
2009-11-09 19:34:00,0.8973,0.8973,0.8972,0.8972,282700000.0
2009-11-09 19:35:00,0.8972,0.8972,0.89715,0.89715,112399999.0
2009-11-09 19:36:00,0.8972,0.89725,0.89715,0.89725,300999997.0
2009-11-09 19:37:00,0.89725,0.89725,0.8972,0.8972,95500000.0
2009-11-09 19:38:00,0.8972,0.8972,0.89705,0.89705,407699998.0
2009-11-09 19:39:00,0.89705,0.8971,0.897,0.8971,324299998.0
2009-11-09 19:40:00,0.8971,0.8971,0.89705,0.89705,673200001.0
2009-11-09 19:41:00,0.89705,0.8971,0.897,0.8971,624500007.0
2009-11-09 19:42:00,0.8971,0.8972,0.8971,0.89715,303500000.0
2009-11-09 19:43:00,0.89715,0.89725,0.89715,0.89725,277700001.0
2009-11-09 19:44:00,0.89725,0.89735,0.89725,0.89725,528099998.0
2009-11-09 19:45:00,0.89725,0.89735,0.89725,0.89735,732899998.0
2009-11-09 19:46:00,0.89735,0.89745,0.89735,0.89735,716300003.0
2009-11-09 19:47:00,0.89735,0.89755,0.89735,0.89755,740500000.0
2009-11-09 19:48:00,0.89755,0.89755,0.8975,0.8975,597400001.0
2009-11-09 19:49:00,0.89745,0.89755,0.89735,0.8975,375600000.0
2009-11-09 19:50:00,0.89745,0.8975,0.89745,0.89745,536500000.0
2009-11-09 19:51:00,0.89745,0.89755,0.89745,0.89745,449300000.0
2009-11-09 19:52:00,0.89745,0.89755,0.8974,0.89745,514000001.0
2009-11-09 19:53:00,0.89745,0.89745,0.89745,0.89745,433300000.0
2009-11-09 19:54:00,0.89745,0.8975,0.89745,0.8975,599300001.0
2009-11-09 19:55:00,0.8975,0.8975,0.89745,0.89745,299600000.0
2009-11-09 19:56:00,0.89745,0.8975,0.8974,0.89745,504200002.0
2009-11-09 19:57:00,0.89745,0.8976,0.8974,0.8975,624200001.0
2009-11-09 19:58:00,0.8975,0.8975,0.8974,0.8975,437600001.0
2009-11-09 19:59:00,0.8975,0.89755,0.8974,0.89755,499099999.0
2009-11-09 20:00:00,0.8975,0.89765,0.8975,0.89765,739000002.0
2009-11-09 20:01:00,0.89765,0.89765,0.89755,0.8976,381500001.0
2009-11-09 20:02:00,0.8976,0.8976,0.89735,0.8974,589000001.0
2009-11-09 20:03:00,0.8974,0.8974,0.89725,0.89725,554699997.0
2009-11-09 20:04:00,0.89725,0.89725,0.89715,0.8972,297900000.0
2009-11-09 20:05:00,0.8972,0.8972,0.8971,0.8972,661199998.0
2009-11-09 20:06:00,0.8972,0.8972,0.89705,0.89705,283500000.0
2009-11-09 20:07:00,0.89705,0.89705,0.897,0.89705,119200000.0
2009-11-09 20:08:00,0.89705,0.89705,0.897,0.89705,79100000.0
2009-11-09 20:09:00,0.897,0.897,0.89645,0.89655,426300000.0
2009-11-09 20:10:00,0.89665,0.89675,0.8966,0.89665,247600000.0
2009-11-09 20:11:00,0.8967,0.8967,0.8967,0.8967,53600000.0
2009-11-09 20:12:00,0.8967,0.89675,0.8967,0.89675,96100000.0
2009-11-09 20:13:00,0.89675,0.8969,0.89675,0.8969,349500001.0
2009-11-09 20:14:00,0.8969,0.89705,0.8968,0.897,429499998.0
2009-11-09 20:15:00,0.89695,0.89705,0.8969,0.897,696900011.0
2009-11-09 20:16:00,0.897,0.89705,0.89685,0.89685,276299999.0
2009-11-09 20:17:00,0.8969,0.89695,0.8968,0.89685,390300000.0
2009-11-09 20:18:00,0.89685,0.8969,0.8968,0.8969,271399999.0
2009-11-09 20:19:00,0.8968,0.8969,0.8968,0.89685,213200000.0
2009-11-09 20:20:00,0.89685,0.8969,0.8968,0.8968,349000000.0
2009-11-09 20:21:00,0.8968,0.89695,0.8968,0.89695,208100000.0
2009-11-09 20:22:00,0.89695,0.89695,0.8969,0.89695,189700001.0
2009-11-09 20:23:00,0.89695,0.89705,0.89695,0.897,256600000.0
2009-11-09 20:24:00,0.897,0.89705,0.89695,0.897,207200000.0
2009-11-09 20:25:00,0.897,0.897,0.89685,0.89695,324600001.0
2009-11-09 20:26:00,0.89695,0.89695,0.8968,0.89685,212800000.0
2009-11-09 20:27:00,0.89685,0.89685,0.8968,0.8968,98500000.0
2009-11-09 20:28:00,0.8968,0.8968,0.8967,0.89675,436499999.0
2009-11-09 20:29:00,0.89675,0.8968,0.89675,0.89675,173100000.0
2009-11-09 20:30:00,0.89675,0.8968,0.89665,0.89675,386600000.0
2009-11-09 20:31:00,0.89675,0.8968,0.89675,0.8968,100400000.0
2009-11-09 20:32:00,0.8968,0.89685,0.8968,0.89685,92600000.0
2009-11-09 20:33:00,0.89685,0.89705,0.89685,0.89705,274599999.0
2009-11-09 20:34:00,0.897,0.8971,0.89695,0.89705,166999999.0
2009-11-09 20:35:00,0.897,0.89705,0.897,0.89705,277599999.0
2009-11-09 20:36:00,0.89705,0.8971,0.89695,0.89695,467200003.0
2009-11-09 20:37:00,0.89695,0.897,0.89685,0.8969,261700000.0
2009-11-09 20:38:00,0.8969,0.89695,0.8969,0.8969,100400000.0
2009-11-09 20:39:00,0.8969,0.89715,0.8969,0.89715,391900000.0
2009-11-09 20:40:00,0.89715,0.8973,0.8971,0.8972,449000000.0
2009-11-09 20:41:00,0.89715,0.8972,0.89705,0.89705,336300000.0
2009-11-09 20:42:00,0.89705,0.89705,0.89705,0.89705,194800000.0
2009-11-09 20:43:00,0.89705,0.89705,0.897,0.897,183800000.0
2009-11-09 20:44:00,0.897,0.89705,0.8969,0.8969,246200000.0
2009-11-09 20:45:00,0.8969,0.89695,0.8969,0.89695,165600000.0
2009-11-09 20:46:00,0.89695,0.897,0.8969,0.8969,145500000.0
2009-11-09 20:47:00,0.8969,0.8969,0.8969,0.8969,103300000.0
2009-11-09 20:48:00,0.8969,0.8969,0.8969,0.8969,28400000.0
2009-11-09 20:49:00,0.8969,0.8969,0.8969,0.8969,34500000.0
2009-11-09 20:50:00,0.8969,0.8969,0.8969,0.8969,4800000.0
2009-11-09 20:51:00,0.89665,0.89683,0.89653,0.89668,1485599998.0
2009-11-09 20:52:00,0.8969,0.8969,0.8969,0.8969,24000000.0
2009-11-09 20:53:00,0.8969,0.8969,0.89685,0.8969,109500000.0
2009-11-09 20:54:00,0.8969,0.8969,0.8969,0.8969,9600000.0
2009-11-09 20:55:00,0.8969,0.8969,0.8969,0.8969,16800000.0
2009-11-09 20:56:00,0.89685,0.8969,0.8968,0.8968,82600000.0
2009-11-09 20:57:00,0.8968,0.89685,0.89675,0.89675,346399999.0
2009-11-09 20:58:00,0.89675,0.89685,0.89675,0.89685,412500000.0
2009-11-09 20:59:00,0.89685,0.8969,0.89685,0.89685,291700001.0
2009-11-09 21:00:00,0.89685,0.8969,0.8968,0.89685,263100000.0
2009-11-09 21:01:00,0.8968,0.89685,0.89665,0.8967,352100000.0
2009-11-09 21:02:00,0.8967,0.8967,0.89665,0.8967,415900000.0
2009-11-09 21:03:00,0.8967,0.8967,0.89665,0.8967,246300000.0
2009-11-09 21:04:00,0.8967,0.89675,0.8965,0.8965,519499998.0
2009-11-09 21:05:00,0.8965,0.8965,0.8963,0.8963,231700000.0
2009-11-09 21:06:00,0.8963,0.8963,0.89625,0.89625,207600000.0
2009-11-09 21:07:00,0.89625,0.89635,0.8962,0.89625,234400000.0
2009-11-09 21:08:00,0.89625,0.89635,0.8962,0.89635,206400000.0
2009-11-09 21:09:00,0.89635,0.89635,0.8962,0.8962,273300000.0
2009-11-09 21:10:00,0.8962,0.89625,0.8962,0.8962,334899999.0
2009-11-09 21:11:00,0.8962,0.8962,0.8961,0.8962,319000000.0
2009-11-09 21:12:00,0.8961,0.8962,0.89605,0.89615,504199998.0
2009-11-09 21:13:00,0.89615,0.89615,0.8961,0.8961,261300000.0
2009-11-09 21:14:00,0.8961,0.89615,0.8958,0.8958,513700004.0
2009-11-09 21:15:00,0.8958,0.8959,0.89565,0.8959,271900000.0
2009-11-09 21:16:00,0.8959,0.89595,0.8959,0.89595,42000000.0
2009-11-09 21:17:00,0.8959,0.89595,0.89575,0.89575,224400001.0
2009-11-09 21:18:00,0.8958,0.89585,0.8957,0.8957,287600000.0
2009-11-09 21:19:00,0.8957,0.89585,0.8957,0.8958,157400000.0
2009-11-09 21:20:00,0.8958,0.8958,0.89565,0.8957,246100000.0
2009-11-09 21:21:00,0.8957,0.8957,0.89565,0.8957,148100000.0
2009-11-09 21:22:00,0.89565,0.89565,0.89565,0.89565,35600000.0
2009-11-09 21:23:00,0.89565,0.89575,0.89565,0.8957,232199999.0
2009-11-09 21:24:00,0.8957,0.8957,0.8957,0.8957,17200000.0
2009-11-09 21:25:00,0.89565,0.8957,0.89565,0.89565,171200000.0
2009-11-09 21:26:00,0.89565,0.89575,0.89565,0.8957,102500000.0
2009-11-09 21:27:00,0.8957,0.8957,0.89555,0.89555,309200000.0
2009-11-09 21:28:00,0.89555,0.8956,0.89555,0.8956,173700000.0
2009-11-09 21:29:00,0.8956,0.89575,0.8956,0.89565,155200000.0
2009-11-09 21:30:00,0.89565,0.89565,0.89565,0.89565,144400000.0
2009-11-09 21:31:00,0.89565,0.89565,0.89555,0.8956,280700000.0
2009-11-09 21:32:00,0.8956,0.89565,0.89555,0.89565,190000000.0
2009-11-09 21:33:00,0.89565,0.89575,0.89565,0.89575,120400001.0
2009-11-09 21:34:00,0.89575,0.8958,0.8957,0.8958,132400000.0
2009-11-09 21:35:00,0.8958,0.8959,0.8958,0.8959,169400000.0
2009-11-09 21:36:00,0.8959,0.8959,0.8958,0.8958,137700000.0
2009-11-09 21:37:00,0.8958,0.89585,0.89575,0.8958,111200000.0
2009-11-09 21:38:00,0.8958,0.8958,0.8956,0.89565,354100000.0
2009-11-09 21:39:00,0.89565,0.89565,0.8954,0.8955,316700000.0
2009-11-09 21:40:00,0.8955,0.8956,0.89545,0.8956,420099995.0
2009-11-09 21:41:00,0.8956,0.8956,0.8953,0.8953,439000000.0
2009-11-09 21:42:00,0.8953,0.89545,0.8953,0.8954,118400000.0
2009-11-09 21:43:00,0.8954,0.8954,0.89505,0.89505,355800000.0
2009-11-09 21:44:00,0.89505,0.89515,0.89505,0.89515,236700000.0
2009-11-09 21:45:00,0.89515,0.89515,0.8951,0.8951,81300000.0
2009-11-09 21:46:00,0.8951,0.89515,0.8948,0.8948,406400000.0
2009-11-09 21:47:00,0.8948,0.8949,0.8948,0.89485,267700000.0
2009-11-09 21:48:00,0.89485,0.89495,0.89485,0.89495,525700000.0
2009-11-09 21:49:00,0.89495,0.895,0.8949,0.89495,221300000.0
2009-11-09 21:50:00,0.89495,0.89495,0.8949,0.8949,187700000.0
2009-11-09 21:51:00,0.8949,0.89495,0.89485,0.89495,238700000.0
2009-11-09 21:52:00,0.89495,0.895,0.8949,0.89495,304000000.0
2009-11-09 21:53:00,0.89495,0.895,0.8949,0.89495,597200000.0
2009-11-09 21:54:00,0.89495,0.89505,0.8949,0.895,311700000.0
2009-11-09 21:55:00,0.895,0.895,0.8948,0.89495,528300000.0
2009-11-09 21:56:00,0.89495,0.895,0.89495,0.89495,374500000.0
2009-11-09 21:57:00,0.895,0.895,0.8949,0.89495,155500000.0
2009-11-09 21:58:00,0.89495,0.89495,0.89485,0.8949,200300000.0
2009-11-09 21:59:00,0.8949,0.89515,0.8949,0.89515,306900000.0
2009-11-09 22:00:00,0.89515,0.8952,0.89495,0.895,255600000.0
2009-11-09 22:01:00,0.89495,0.895,0.89495,0.895,218600000.0
2009-11-09 22:02:00,0.895,0.895,0.895,0.895,37200000.0
2009-11-09 22:03:00,0.895,0.8951,0.895,0.8951,298500000.0
2009-11-09 22:04:00,0.89505,0.89515,0.895,0.895,99700000.0
2009-11-09 22:05:00,0.895,0.89505,0.895,0.895,130600000.0
2009-11-09 22:06:00,0.89505,0.8951,0.89505,0.89505,52000000.0
2009-11-09 22:07:00,0.89505,0.8951,0.89505,0.8951,61700000.0
2009-11-09 22:08:00,0.8951,0.8951,0.89505,0.8951,98400000.0
2009-11-09 22:09:00,0.89505,0.89505,0.89495,0.89495,214099999.0
2009-11-09 22:10:00,0.89495,0.895,0.89495,0.895,139200000.0
2009-11-09 22:11:00,0.895,0.8951,0.895,0.895,132900000.0
2009-11-09 22:12:00,0.895,0.89505,0.895,0.89505,121600000.0
2009-11-09 22:13:00,0.89505,0.89505,0.895,0.895,35200000.0
2009-11-09 22:14:00,0.895,0.895,0.89475,0.89475,292400000.0
2009-11-09 22:15:00,0.89475,0.8948,0.89455,0.89455,338200000.0
2009-11-09 22:16:00,0.8946,0.8947,0.89455,0.8947,114400000.0
2009-11-09 22:17:00,0.8947,0.8947,0.89465,0.89465,30000000.0
2009-11-09 22:18:00,0.89465,0.89485,0.89465,0.8948,151500000.0
2009-11-09 22:19:00,0.8948,0.8949,0.89475,0.8949,203400000.0
2009-11-09 22:20:00,0.89485,0.89485,0.89475,0.89475,661400000.0
2009-11-09 22:21:00,0.8947,0.89485,0.8947,0.8948,190500000.0
2009-11-09 22:22:00,0.89475,0.89475,0.89475,0.89475,46200000.0
2009-11-09 22:23:00,0.89475,0.89485,0.89475,0.8948,180000000.0
2009-11-09 22:24:00,0.8948,0.89485,0.8948,0.89485,158000000.0
2009-11-09 22:25:00,0.89485,0.89485,0.8948,0.8948,261999999.0
2009-11-09 22:26:00,0.8948,0.89485,0.8948,0.89485,190900000.0
2009-11-09 22:27:00,0.8948,0.8948,0.8947,0.8947,110900000.0
2009-11-09 22:28:00,0.8947,0.8947,0.8946,0.89465,170300000.0
2009-11-09 22:29:00,0.89465,0.89465,0.8946,0.89465,301000000.0
2009-11-09 22:30:00,0.89465,0.89465,0.89465,0.89465,130000000.0
2009-11-09 22:31:00,0.89465,0.89475,0.89465,0.8947,238500000.0
2009-11-09 22:32:00,0.8947,0.89475,0.8947,0.89475,291800000.0
2009-11-09 22:33:00,0.8947,0.8947,0.8947,0.8947,79600000.0
2009-11-09 22:34:00,0.8947,0.89475,0.8947,0.8947,102000000.0
2009-11-09 22:35:00,0.89475,0.8948,0.89475,0.89475,129400000.0
2009-11-09 22:36:00,0.89475,0.89475,0.89465,0.89465,404300001.0
2009-11-09 22:37:00,0.89465,0.89465,0.89465,0.89465,66800000.0
2009-11-09 22:38:00,0.8946,0.89465,0.89455,0.89465,524999998.0
2009-11-09 22:39:00,0.8947,0.8947,0.8946,0.89465,187200000.0
2009-11-09 22:40:00,0.89465,0.89465,0.8946,0.89465,369000000.0
2009-11-09 22:41:00,0.89465,0.89475,0.89465,0.8947,266499999.0
2009-11-09 22:42:00,0.8947,0.89475,0.8946,0.89465,600899998.0
2009-11-09 22:43:00,0.89465,0.89475,0.89465,0.89475,222600000.0
2009-11-09 22:44:00,0.89475,0.89485,0.89475,0.89485,356900000.0
2009-11-09 22:45:00,0.89485,0.89505,0.89485,0.89505,214100000.0
2009-11-09 22:46:00,0.895,0.895,0.89495,0.89495,98000000.0
2009-11-09 22:47:00,0.89495,0.89505,0.89495,0.895,96400000.0
2009-11-09 22:48:00,0.895,0.89505,0.895,0.89505,182000000.0
2009-11-09 22:49:00,0.89505,0.89505,0.89495,0.89495,386000000.0
2009-11-09 22:50:00,0.89495,0.895,0.89495,0.895,29200000.0
2009-11-09 22:51:00,0.895,0.895,0.89495,0.89495,110000000.0
2009-11-09 22:52:00,0.89495,0.895,0.89495,0.89495,270799999.0
2009-11-09 22:53:00,0.89495,0.89505,0.89495,0.89505,413599998.0
2009-11-09 22:54:00,0.8951,0.89525,0.8951,0.8951,640599997.0
2009-11-09 22:55:00,0.8951,0.8951,0.89505,0.89505,81500000.0
2009-11-09 22:56:00,0.895,0.895,0.89495,0.895,125900000.0
2009-11-09 22:57:00,0.895,0.895,0.895,0.895,108000000.0
2009-11-09 22:58:00,0.895,0.89505,0.895,0.895,197900000.0
2009-11-09 22:59:00,0.895,0.89505,0.89485,0.89485,222600000.0
2009-11-09 23:00:00,0.89485,0.89505,0.89485,0.895,221400000.0
2009-11-09 23:01:00,0.895,0.895,0.8949,0.89495,146100000.0
2009-11-09 23:02:00,0.895,0.895,0.8949,0.89495,248300000.0
2009-11-09 23:03:00,0.89495,0.89495,0.89485,0.8949,133600000.0
2009-11-09 23:04:00,0.8951,0.8951,0.895,0.89505,108700000.0
2009-11-09 23:05:00,0.89505,0.89505,0.8948,0.8948,265400000.0
2009-11-09 23:06:00,0.8948,0.89485,0.8948,0.8948,211600000.0
2009-11-09 23:07:00,0.8948,0.89485,0.8948,0.8948,58700000.0
2009-11-09 23:08:00,0.8948,0.8949,0.8948,0.8949,239800000.0
2009-11-09 23:09:00,0.8949,0.895,0.89485,0.89495,277800000.0
2009-11-09 23:10:00,0.89495,0.89505,0.8949,0.895,350000000.0
2009-11-09 23:11:00,0.895,0.8951,0.89485,0.89485,360800000.0
2009-11-09 23:12:00,0.8949,0.89495,0.8949,0.89495,84300000.0
2009-11-09 23:13:00,0.89495,0.895,0.89495,0.89495,98800000.0
2009-11-09 23:14:00,0.89495,0.895,0.89495,0.89495,83600000.0
2009-11-09 23:15:00,0.89495,0.89495,0.8949,0.89495,205600000.0
2009-11-09 23:16:00,0.89495,0.89495,0.89495,0.89495,23200000.0
2009-11-09 23:17:00,0.89495,0.89495,0.89495,0.89495,37600000.0
2009-11-09 23:18:00,0.8949,0.895,0.8949,0.895,70800000.0
2009-11-09 23:19:00,0.89495,0.895,0.8949,0.895,140000000.0
2009-11-09 23:20:00,0.895,0.895,0.895,0.895,100400000.0
2009-11-09 23:21:00,0.895,0.89515,0.895,0.89515,147600000.0
2009-11-09 23:22:00,0.89515,0.8952,0.8951,0.8952,95900000.0
2009-11-09 23:23:00,0.8952,0.89525,0.89515,0.89515,711000000.0
2009-11-09 23:24:00,0.89515,0.89515,0.89505,0.89505,394800000.0
2009-11-09 23:25:00,0.8951,0.89515,0.89505,0.8951,34600000.0
2009-11-09 23:26:00,0.8951,0.8951,0.89505,0.89505,22100000.0
2009-11-09 23:27:00,0.89505,0.89505,0.8949,0.8949,73200000.0
2009-11-09 23:28:00,0.8949,0.89495,0.8949,0.89495,157500000.0
2009-11-09 23:29:00,0.89495,0.89495,0.89495,0.89495,204000000.0
2009-11-09 23:30:00,0.8949,0.895,0.8949,0.895,107600000.0
2009-11-09 23:31:00,0.895,0.895,0.89485,0.89485,121900000.0
2009-11-09 23:32:00,0.89485,0.89495,0.89485,0.8949,106400000.0
2009-11-09 23:33:00,0.89485,0.89485,0.89465,0.89465,169900000.0
2009-11-09 23:34:00,0.89465,0.8948,0.89465,0.8948,382200000.0
2009-11-09 23:35:00,0.89485,0.89495,0.89485,0.89495,225900000.0
2009-11-09 23:36:00,0.89495,0.89495,0.89485,0.89485,129500001.0
2009-11-09 23:37:00,0.89485,0.8949,0.89485,0.89485,279299999.0
2009-11-09 23:38:00,0.89485,0.89485,0.89485,0.89485,62900000.0
2009-11-09 23:39:00,0.89485,0.89485,0.89485,0.89485,10400000.0
2009-11-09 23:40:00,0.89485,0.8949,0.89485,0.89485,73100000.0
2009-11-09 23:41:00,0.89485,0.89485,0.89485,0.89485,57600000.0
2009-11-09 23:42:00,0.89485,0.8949,0.8948,0.8948,38600000.0
2009-11-09 23:43:00,0.8948,0.89485,0.89465,0.89465,78300000.0
2009-11-09 23:44:00,0.89465,0.89465,0.89445,0.8945,180500000.0
2009-11-09 23:45:00,0.8945,0.8947,0.89445,0.89465,441100000.0
2009-11-09 23:46:00,0.89465,0.89475,0.89465,0.89465,124800000.0
2009-11-09 23:47:00,0.89465,0.89465,0.89465,0.89465,36100000.0
2009-11-09 23:48:00,0.89465,0.89465,0.8946,0.89465,98400000.0
2009-11-09 23:49:00,0.8946,0.89465,0.8946,0.8946,57000000.0
2009-11-09 23:50:00,0.8946,0.89465,0.8946,0.8946,189000000.0
2009-11-09 23:51:00,0.8946,0.8947,0.8946,0.8947,156000000.0
2009-11-09 23:52:00,0.8947,0.8947,0.8946,0.89465,115400000.0
2009-11-09 23:53:00,0.89465,0.89465,0.89455,0.8946,147400000.0
2009-11-09 23:54:00,0.8946,0.8946,0.8946,0.8946,101600000.0
2009-11-09 23:55:00,0.8946,0.8946,0.89455,0.8946,160000000.0
2009-11-09 23:56:00,0.8946,0.8946,0.89455,0.89455,48000000.0
2009-11-09 23:57:00,0.89455,0.8946,0.89455,0.8946,129800000.0
2009-11-09 23:58:00,0.8946,0.8947,0.89455,0.8947,96400000.0
2009-11-09 23:59:00,0.8947,0.89495,0.89465,0.8949,268400000.0
2009-11-10 00:00:00,0.89485,0.89485,0.89445,0.89475,63800000.0
2009-11-10 00:01:00,0.8948,0.8948,0.89465,0.89475,37000000.0
2009-11-10 00:02:00,0.8948,0.8948,0.89455,0.89455,125800000.0
2009-11-10 00:03:00,0.89455,0.89455,0.8944,0.89445,76000000.0
2009-11-10 00:04:00,0.89445,0.8945,0.89445,0.89445,55000000.0
2009-11-10 00:05:00,0.8947,0.8947,0.89455,0.89455,13200000.0
2009-11-10 00:06:00,0.89455,0.8947,0.89455,0.8947,25600000.0
2009-11-10 00:07:00,0.89465,0.8947,0.89465,0.89465,41300000.0
2009-11-10 00:08:00,0.89475,0.89475,0.89465,0.8947,31700000.0
2009-11-10 00:09:00,0.89475,0.89485,0.89475,0.8948,33100000.0
2009-11-10 00:10:00,0.8949,0.8949,0.89485,0.89485,18000000.0
2009-11-10 00:11:00,0.8949,0.8949,0.89485,0.89485,7500000.0
2009-11-10 00:12:00,0.8949,0.8949,0.89485,0.89485,20800000.0
2009-11-10 00:13:00,0.89485,0.8949,0.89485,0.89485,20700000.0
2009-11-10 00:14:00,0.8949,0.8949,0.89485,0.89485,7500000.0
2009-11-10 00:15:00,0.8949,0.8949,0.8948,0.8948,32500000.0
2009-11-10 00:16:00,0.8948,0.89495,0.8948,0.89485,154500000.0
2009-11-10 00:17:00,0.8948,0.89485,0.89465,0.89475,335900000.0
2009-11-10 00:18:00,0.89475,0.89475,0.89475,0.89475,8300000.0
2009-11-10 00:19:00,0.89475,0.89475,0.8947,0.8947,8200000.0
2009-11-10 00:20:00,0.8947,0.8947,0.89465,0.89465,40200000.0
2009-11-10 00:21:00,0.8946,0.89465,0.8946,0.89465,29300000.0
2009-11-10 00:22:00,0.89465,0.89465,0.89465,0.89465,3000000.0
2009-11-10 00:23:00,0.89465,0.89465,0.89465,0.89465,8000000.0
2009-11-10 00:24:00,0.89465,0.89465,0.89465,0.89465,5000000.0
2009-11-10 00:25:00,0.89465,0.89465,0.8945,0.8945,31500000.0
2009-11-10 00:26:00,0.8945,0.8945,0.8945,0.8945,6800000.0
2009-11-10 00:27:00,0.8944,0.89443,0.89437,0.8944,591200000.0
2009-11-10 00:28:00,0.8945,0.8945,0.8945,0.8945,5800000.0
2009-11-10 00:29:00,0.8945,0.89455,0.8945,0.89455,40500000.0
2009-11-10 00:30:00,0.89455,0.89455,0.8945,0.8945,14400000.0
2009-11-10 00:31:00,0.8945,0.89455,0.8945,0.8945,17600000.0
2009-11-10 00:32:00,0.89455,0.89455,0.8945,0.8945,26200000.0
2009-11-10 00:33:00,0.8945,0.8945,0.8945,0.8945,4900000.0
2009-11-10 00:34:00,0.8945,0.89455,0.8945,0.89455,91900000.0
2009-11-10 00:35:00,0.89455,0.89455,0.8945,0.8945,32300000.0
2009-11-10 00:36:00,0.8945,0.89455,0.89445,0.8945,73500000.0
2009-11-10 00:37:00,0.89455,0.89455,0.89445,0.89445,96900000.0
2009-11-10 00:38:00,0.89445,0.8945,0.8944,0.8944,23100000.0
2009-11-10 00:39:00,0.8945,0.8945,0.89425,0.8943,55100000.0
2009-11-10 00:40:00,0.8943,0.89445,0.89425,0.89435,78800000.0
2009-11-10 00:41:00,0.8944,0.89445,0.8943,0.89445,62600000.0
2009-11-10 00:42:00,0.8944,0.8946,0.89435,0.89435,103900000.0
2009-11-10 00:43:00,0.8943,0.89435,0.8943,0.89435,4000000.0
2009-11-10 00:44:00,0.89425,0.89425,0.89425,0.89425,9600000.0
2009-11-10 00:45:00,0.89435,0.89435,0.89435,0.89435,6000000.0
2009-11-10 00:46:00,0.89435,0.89435,0.89435,0.89435,4600000.0
2009-11-10 00:47:00,0.8944,0.8944,0.89435,0.89435,10200000.0
2009-11-10 00:48:00,0.89435,0.89435,0.89435,0.89435,10800000.0
2009-11-10 00:49:00,0.89435,0.89435,0.89435,0.89435,1000000.0
2009-11-10 00:50:00,0.89435,0.89435,0.8943,0.89435,15400000.0
2009-11-10 00:51:00,0.89435,0.8945,0.89435,0.89435,130800000.0
2009-11-10 00:52:00,0.8944,0.89445,0.89425,0.8944,28200000.0
2009-11-10 00:53:00,0.8944,0.8945,0.8944,0.89445,41800000.0
2009-11-10 00:54:00,0.89445,0.8945,0.89445,0.8945,82000000.0
2009-11-10 00:55:00,0.89455,0.8946,0.89455,0.8946,12200000.0
2009-11-10 00:56:00,0.89465,0.89475,0.8946,0.8947,116100000.0
2009-11-10 00:57:00,0.8947,0.8947,0.89435,0.89445,55600000.0
2009-11-10 00:58:00,0.89445,0.89455,0.89445,0.89445,62800000.0
2009-11-10 00:59:00,0.89445,0.8945,0.89445,0.8945,37200000.0
2009-11-10 01:00:00,0.89455,0.8947,0.89445,0.89465,239200001.0
2009-11-10 01:01:00,0.8946,0.8947,0.89455,0.89455,86200000.0
2009-11-10 01:02:00,0.89455,0.89455,0.8944,0.8945,265400000.0
2009-11-10 01:03:00,0.8945,0.8946,0.8944,0.8944,316800000.0
2009-11-10 01:04:00,0.8944,0.89445,0.8944,0.89445,29400000.0
2009-11-10 01:05:00,0.8944,0.89455,0.8944,0.8945,112520000.0
2009-11-10 01:06:00,0.8945,0.8945,0.89445,0.8945,79300000.0
2009-11-10 01:07:00,0.8945,0.89455,0.89445,0.89445,167400000.0
2009-11-10 01:08:00,0.89445,0.89455,0.8942,0.89425,149900000.0
2009-11-10 01:09:00,0.8943,0.89435,0.89425,0.8943,262700000.0
2009-11-10 01:10:00,0.8943,0.89435,0.8942,0.8943,162720000.0
2009-11-10 01:11:00,0.8943,0.89435,0.89415,0.89425,279900000.0
2009-11-10 01:12:00,0.89425,0.8943,0.89415,0.89425,452300000.0
2009-11-10 01:13:00,0.89425,0.89425,0.8941,0.8942,671099998.0
2009-11-10 01:14:00,0.8942,0.8942,0.894,0.894,365300000.0
2009-11-10 01:15:00,0.894,0.8941,0.894,0.89405,453199999.0
2009-11-10 01:16:00,0.89405,0.89415,0.89405,0.8941,431300000.0
2009-11-10 01:17:00,0.89405,0.89435,0.89405,0.89425,487200000.0
2009-11-10 01:18:00,0.89425,0.8943,0.89415,0.8942,376200000.0
2009-11-10 01:19:00,0.8942,0.89425,0.8942,0.8942,213699997.0
2009-11-10 01:20:00,0.8942,0.89435,0.89415,0.89425,438399999.0
2009-11-10 01:21:00,0.89425,0.89425,0.8942,0.89425,306500000.0
2009-11-10 01:22:00,0.89425,0.89425,0.89425,0.89425,1600000.0
2009-11-10 01:23:00,0.89425,0.8943,0.8942,0.89425,198300000.0
2009-11-10 01:24:00,0.89425,0.8943,0.89425,0.8943,134800000.0
2009-11-10 01:25:00,0.8943,0.8943,0.8942,0.89425,290500000.0
2009-11-10 01:26:00,0.89425,0.8943,0.8942,0.8943,312400000.0
2009-11-10 01:27:00,0.8943,0.89445,0.89425,0.8943,454699998.0
2009-11-10 01:28:00,0.8943,0.8944,0.8942,0.8944,427700000.0
2009-11-10 01:29:00,0.8944,0.8944,0.8943,0.8943,64700000.0
2009-11-10 01:30:00,0.8943,0.89455,0.8943,0.89455,677799997.0
2009-11-10 01:31:00,0.89455,0.89475,0.89455,0.89465,1864900000.0
2009-11-10 01:32:00,0.8947,0.8949,0.89465,0.8948,1367999998.0
2009-11-10 01:33:00,0.89475,0.8948,0.89475,0.89475,291400000.0
2009-11-10 01:34:00,0.89475,0.89475,0.8947,0.8947,220700000.0
2009-11-10 01:35:00,0.8947,0.89475,0.8947,0.8947,52900001.0
2009-11-10 01:36:00,0.8947,0.89475,0.8945,0.89455,383299999.0
2009-11-10 01:37:00,0.89455,0.8946,0.8945,0.8946,250400000.0
2009-11-10 01:38:00,0.8946,0.8946,0.89435,0.8945,344600000.0
2009-11-10 01:39:00,0.8945,0.8945,0.89445,0.8945,84800000.0
2009-11-10 01:40:00,0.8945,0.89465,0.89445,0.8946,359700000.0
2009-11-10 01:41:00,0.8946,0.89465,0.8946,0.8946,311800000.0
2009-11-10 01:42:00,0.8946,0.89475,0.8946,0.89475,489700001.0
2009-11-10 01:43:00,0.89475,0.89475,0.89465,0.89465,92400000.0
2009-11-10 01:44:00,0.89465,0.89465,0.8945,0.89455,372600000.0
2009-11-10 01:45:00,0.89455,0.89455,0.8945,0.8945,109200000.0
2009-11-10 01:46:00,0.8945,0.8945,0.89445,0.89445,90000000.0
2009-11-10 01:47:00,0.89445,0.89445,0.8944,0.89445,168400000.0
2009-11-10 01:48:00,0.89445,0.89455,0.89435,0.8944,475299999.0
2009-11-10 01:49:00,0.8944,0.8944,0.89425,0.8944,740700000.0
2009-11-10 01:50:00,0.8944,0.89445,0.8942,0.8942,937299993.0
2009-11-10 01:51:00,0.89425,0.8943,0.8942,0.89425,410900000.0
2009-11-10 01:52:00,0.89425,0.89425,0.89425,0.89425,86800000.0
2009-11-10 01:53:00,0.89415,0.89425,0.89415,0.89425,566000000.0
2009-11-10 01:54:00,0.89425,0.8944,0.89425,0.8943,373299999.0
2009-11-10 01:55:00,0.8943,0.8944,0.8943,0.8943,418899998.0
2009-11-10 01:56:00,0.8943,0.8943,0.89415,0.8942,265000000.0
2009-11-10 01:57:00,0.8942,0.89425,0.8942,0.89425,221800000.0
2009-11-10 01:58:00,0.89425,0.89425,0.8942,0.8942,82400000.0
2009-11-10 01:59:00,0.8942,0.8942,0.8942,0.8942,57600000.0
2009-11-10 02:00:00,0.8942,0.89425,0.89405,0.8942,296400000.0
2009-11-10 02:01:00,0.8942,0.8944,0.8942,0.8942,562100000.0
2009-11-10 02:02:00,0.89415,0.89425,0.894,0.8941,348600005.0
2009-11-10 02:03:00,0.8941,0.8941,0.89405,0.8941,227400000.0
2009-11-10 02:04:00,0.8941,0.8941,0.894,0.894,177000000.0
2009-11-10 02:05:00,0.894,0.8941,0.894,0.89405,222199996.0
2009-11-10 02:06:00,0.89405,0.8941,0.89395,0.89395,783799988.0
2009-11-10 02:07:00,0.894,0.89405,0.89395,0.894,322199998.0
2009-11-10 02:08:00,0.894,0.8941,0.89385,0.89385,542100000.0
2009-11-10 02:09:00,0.89385,0.89385,0.8938,0.89385,475399999.0
2009-11-10 02:10:00,0.89385,0.89385,0.89385,0.89385,164199999.0
2009-11-10 02:11:00,0.89385,0.894,0.89385,0.894,326999999.0
2009-11-10 02:12:00,0.894,0.89415,0.8938,0.89385,535199997.0
2009-11-10 02:13:00,0.89385,0.89385,0.89375,0.89375,605299998.0
2009-11-10 02:14:00,0.89375,0.89375,0.89345,0.89345,1442399999.0
2009-11-10 02:15:00,0.8935,0.89365,0.89345,0.89355,1109000006.0
2009-11-10 02:16:00,0.8936,0.89365,0.89355,0.89365,527699996.0
2009-11-10 02:17:00,0.89365,0.89375,0.89355,0.8937,1100800000.0
2009-11-10 02:18:00,0.8937,0.89375,0.89345,0.8935,677600002.0
2009-11-10 02:19:00,0.8935,0.8936,0.8935,0.8936,832000005.0
2009-11-10 02:20:00,0.89355,0.89375,0.89355,0.8937,409400000.0
2009-11-10 02:21:00,0.8937,0.89375,0.89355,0.8937,947999998.0
2009-11-10 02:22:00,0.8937,0.8938,0.8936,0.89375,650999998.0
2009-11-10 02:23:00,0.89375,0.8938,0.8936,0.8937,295200000.0
2009-11-10 02:24:00,0.8937,0.8937,0.8936,0.89365,283499999.0
2009-11-10 02:25:00,0.89365,0.89375,0.8936,0.8937,381399999.0
2009-11-10 02:26:00,0.8937,0.8937,0.8937,0.8937,7000000.0
2009-11-10 02:27:00,0.89365,0.89365,0.89355,0.8936,706800000.0
2009-11-10 02:28:00,0.89365,0.89365,0.89365,0.89365,245800000.0
2009-11-10 02:29:00,0.89365,0.89365,0.89355,0.8936,375500001.0
2009-11-10 02:30:00,0.8936,0.8938,0.89355,0.8936,496899998.0
2009-11-10 02:31:00,0.8936,0.89365,0.8936,0.89365,180800000.0
2009-11-10 02:32:00,0.89365,0.89365,0.89355,0.89355,1161899998.0
2009-11-10 02:33:00,0.8936,0.89385,0.89355,0.89375,331600000.0
2009-11-10 02:34:00,0.89375,0.89375,0.8936,0.89365,107900000.0
2009-11-10 02:35:00,0.89365,0.89365,0.8936,0.89365,64800000.0
2009-11-10 02:36:00,0.8936,0.8937,0.8936,0.8937,111400000.0
2009-11-10 02:37:00,0.8937,0.8937,0.8936,0.8937,103600000.0
2009-11-10 02:38:00,0.8937,0.8939,0.8936,0.89385,368600000.0
2009-11-10 02:39:00,0.89385,0.89385,0.8938,0.8938,216100000.0
2009-11-10 02:40:00,0.8938,0.8938,0.8938,0.8938,134600000.0
2009-11-10 02:41:00,0.8938,0.89395,0.8938,0.8939,268500000.0
2009-11-10 02:42:00,0.89395,0.89395,0.8936,0.89375,449000000.0
2009-11-10 02:43:00,0.89375,0.89405,0.89375,0.89405,487800001.0
2009-11-10 02:44:00,0.89405,0.8941,0.894,0.8941,739000000.0
2009-11-10 02:45:00,0.8941,0.8941,0.894,0.894,295899999.0
2009-11-10 02:46:00,0.894,0.8941,0.89395,0.894,346900000.0
2009-11-10 02:47:00,0.89395,0.8941,0.89395,0.894,297500000.0
2009-11-10 02:48:00,0.894,0.8941,0.89395,0.8941,291400000.0
2009-11-10 02:49:00,0.8941,0.89425,0.8941,0.8942,440600000.0
2009-11-10 02:50:00,0.8942,0.89425,0.89415,0.89425,95300000.0
2009-11-10 02:51:00,0.89425,0.89425,0.8942,0.89425,166000000.0
2009-11-10 02:52:00,0.89425,0.8943,0.8942,0.89425,708599999.0
2009-11-10 02:53:00,0.89425,0.8943,0.8942,0.89425,398800005.0
2009-11-10 02:54:00,0.8943,0.8943,0.8941,0.89415,821100000.0
2009-11-10 02:55:00,0.89415,0.89425,0.8941,0.8942,500200000.0
2009-11-10 02:56:00,0.89415,0.8943,0.8941,0.89415,343600000.0
2009-11-10 02:57:00,0.89415,0.8942,0.89405,0.89405,406000000.0
2009-11-10 02:58:00,0.89405,0.89405,0.89395,0.89395,642700000.0
2009-11-10 02:59:00,0.89395,0.89405,0.89395,0.89405,390199998.0
2009-11-10 03:00:00,0.89405,0.89405,0.89395,0.89395,310400000.0
2009-11-10 03:01:00,0.89395,0.89405,0.8938,0.89405,1015400000.0
2009-11-10 03:02:00,0.89405,0.89405,0.8939,0.894,444800000.0
2009-11-10 03:03:00,0.894,0.894,0.8939,0.89395,694800001.0
2009-11-10 03:04:00,0.89395,0.8941,0.89395,0.8941,211000000.0
2009-11-10 03:05:00,0.8941,0.89415,0.8939,0.894,675400004.0
2009-11-10 03:06:00,0.894,0.89405,0.894,0.894,309200000.0
2009-11-10 03:07:00,0.894,0.894,0.89395,0.89395,330700001.0
2009-11-10 03:08:00,0.89395,0.89395,0.89395,0.89395,139500000.0
2009-11-10 03:09:00,0.89395,0.894,0.89395,0.89395,170900000.0
2009-11-10 03:10:00,0.89395,0.89395,0.89395,0.89395,220500000.0
2009-11-10 03:11:00,0.89395,0.89395,0.89395,0.89395,224600000.0
2009-11-10 03:12:00,0.89395,0.89405,0.89385,0.894,517500000.0
2009-11-10 03:13:00,0.894,0.89405,0.894,0.894,399900000.0
2009-11-10 03:14:00,0.894,0.8941,0.8939,0.894,456100000.0
2009-11-10 03:15:00,0.894,0.8941,0.89395,0.894,507580000.0
2009-11-10 03:16:00,0.894,0.89415,0.894,0.89415,453500000.0
2009-11-10 03:17:00,0.89415,0.89415,0.894,0.894,1223480000.0
2009-11-10 03:18:00,0.894,0.894,0.894,0.894,1556779999.0
2009-11-10 03:19:00,0.894,0.8941,0.894,0.894,648240002.0
2009-11-10 03:20:00,0.894,0.894,0.8937,0.89375,461480002.0
2009-11-10 03:21:00,0.89375,0.89415,0.89375,0.89415,744000002.0
2009-11-10 03:22:00,0.89415,0.89415,0.89405,0.89405,323900000.0
2009-11-10 03:23:00,0.89405,0.89405,0.8939,0.894,466200000.0
2009-11-10 03:24:00,0.894,0.89405,0.894,0.894,119400000.0
2009-11-10 03:25:00,0.89405,0.8941,0.89405,0.89405,148800000.0
2009-11-10 03:26:00,0.89405,0.8943,0.89395,0.89425,785499999.0
2009-11-10 03:27:00,0.89425,0.8943,0.8942,0.89425,619000000.0
2009-11-10 03:28:00,0.8942,0.8943,0.89415,0.89415,992300004.0
2009-11-10 03:29:00,0.89415,0.89425,0.89415,0.89425,258800000.0
2009-11-10 03:30:00,0.89425,0.8943,0.8942,0.8943,256500001.0
2009-11-10 03:31:00,0.8943,0.8944,0.8943,0.89435,152500001.0
2009-11-10 03:32:00,0.89435,0.89435,0.8941,0.89415,548700000.0
2009-11-10 03:33:00,0.89415,0.89415,0.89395,0.8941,822100008.0
2009-11-10 03:34:00,0.8941,0.8942,0.89395,0.89395,790000002.0
2009-11-10 03:35:00,0.89395,0.8941,0.89395,0.8941,491600002.0
2009-11-10 03:36:00,0.8941,0.8941,0.89405,0.89405,400800004.0
2009-11-10 03:37:00,0.89405,0.8942,0.894,0.89405,836400004.0
2009-11-10 03:38:00,0.894,0.89405,0.89395,0.89405,400399999.0
2009-11-10 03:39:00,0.89405,0.8942,0.89405,0.89415,925200005.0
2009-11-10 03:40:00,0.89415,0.89425,0.89405,0.89415,716899998.0
2009-11-10 03:41:00,0.8941,0.8942,0.894,0.894,399100000.0
2009-11-10 03:42:00,0.894,0.89405,0.89395,0.894,317200000.0
2009-11-10 03:43:00,0.894,0.89405,0.8939,0.89395,418300000.0
2009-11-10 03:44:00,0.89395,0.894,0.89395,0.894,230700000.0
2009-11-10 03:45:00,0.894,0.894,0.89395,0.894,93000000.0
2009-11-10 03:46:00,0.894,0.894,0.89395,0.894,103600000.0
2009-11-10 03:47:00,0.894,0.89405,0.894,0.89405,94600000.0
2009-11-10 03:48:00,0.89405,0.89405,0.8939,0.89395,351500000.0
2009-11-10 03:49:00,0.89395,0.894,0.8939,0.89395,95500000.0
2009-11-10 03:50:00,0.89395,0.894,0.89395,0.89395,219400000.0
2009-11-10 03:51:00,0.89395,0.89395,0.89395,0.89395,138200000.0
2009-11-10 03:52:00,0.89395,0.89395,0.8938,0.89395,324000000.0
2009-11-10 03:53:00,0.8939,0.89395,0.8939,0.8939,105000000.0
2009-11-10 03:54:00,0.8939,0.8939,0.89385,0.8939,282300000.0
2009-11-10 03:55:00,0.8939,0.89395,0.8939,0.89395,210900000.0
2009-11-10 03:56:00,0.89395,0.89405,0.89395,0.89405,364100000.0
2009-11-10 03:57:00,0.89405,0.89405,0.894,0.894,264100000.0
2009-11-10 03:58:00,0.894,0.894,0.89395,0.89395,331499998.0
2009-11-10 03:59:00,0.89395,0.89395,0.89395,0.89395,157100000.0
2009-11-10 04:00:00,0.89395,0.894,0.89395,0.894,361000000.0
2009-11-10 04:01:00,0.89395,0.89395,0.89395,0.89395,117900000.0
2009-11-10 04:02:00,0.89395,0.89395,0.8939,0.89395,567900006.0
2009-11-10 04:03:00,0.89395,0.89395,0.89395,0.89395,242100000.0
2009-11-10 04:04:00,0.89395,0.89395,0.8939,0.89395,350000000.0
2009-11-10 04:05:00,0.89395,0.894,0.89395,0.894,361300004.0
2009-11-10 04:06:00,0.894,0.89405,0.89395,0.89395,400900001.0
2009-11-10 04:07:00,0.894,0.894,0.89395,0.89395,150900000.0
2009-11-10 04:08:00,0.89395,0.894,0.89395,0.894,119800003.0
2009-11-10 04:09:00,0.89395,0.89405,0.89395,0.894,372700001.0
2009-11-10 04:10:00,0.894,0.894,0.89395,0.89395,180400000.0
2009-11-10 04:11:00,0.89395,0.89405,0.89395,0.89405,380400000.0
2009-11-10 04:12:00,0.89405,0.8942,0.89405,0.8941,475400001.0
2009-11-10 04:13:00,0.89415,0.8942,0.89415,0.8942,633000001.0
2009-11-10 04:14:00,0.8942,0.89425,0.8941,0.89425,1513300002.0
2009-11-10 04:15:00,0.89425,0.89445,0.89425,0.8944,425300000.0
2009-11-10 04:16:00,0.8944,0.8944,0.89425,0.8943,489500001.0
2009-11-10 04:17:00,0.8943,0.89435,0.89425,0.8943,335700000.0
2009-11-10 04:18:00,0.8943,0.89445,0.89425,0.89425,517100004.0
2009-11-10 04:19:00,0.89425,0.89435,0.89425,0.89435,360600011.0
2009-11-10 04:20:00,0.89435,0.89435,0.89435,0.89435,35200000.0
2009-11-10 04:21:00,0.89435,0.8944,0.89435,0.89435,238800004.0
2009-11-10 04:22:00,0.89435,0.8944,0.89435,0.89435,315400003.0
2009-11-10 04:23:00,0.89435,0.89435,0.89435,0.89435,130400000.0
2009-11-10 04:24:00,0.89435,0.89435,0.89435,0.89435,351100000.0
2009-11-10 04:25:00,0.89435,0.89435,0.89435,0.89435,94300000.0
2009-11-10 04:26:00,0.89435,0.89435,0.8943,0.8943,125200000.0
2009-11-10 04:27:00,0.8943,0.8943,0.8942,0.89425,454400003.0
2009-11-10 04:28:00,0.89425,0.8944,0.89425,0.8944,392500003.0
2009-11-10 04:29:00,0.8944,0.89445,0.89435,0.89435,449700007.0
2009-11-10 04:30:00,0.89435,0.89435,0.89435,0.89435,288400003.0
2009-11-10 04:31:00,0.89435,0.89435,0.89435,0.89435,126200000.0
2009-11-10 04:32:00,0.89435,0.8944,0.89435,0.8944,77800000.0
2009-11-10 04:33:00,0.8944,0.89455,0.89435,0.89455,699000004.0
2009-11-10 04:34:00,0.89455,0.8947,0.8945,0.89455,438899997.0
2009-11-10 04:35:00,0.89455,0.8947,0.89455,0.89465,710799996.0
2009-11-10 04:36:00,0.8947,0.8947,0.89465,0.89465,192600000.0
2009-11-10 04:37:00,0.8947,0.89475,0.8946,0.8946,882100002.0
2009-11-10 04:38:00,0.8947,0.89475,0.8946,0.89465,808199999.0
2009-11-10 04:39:00,0.8947,0.89475,0.8946,0.8947,930500006.0
2009-11-10 04:40:00,0.8947,0.89475,0.89465,0.89475,1152300006.0
2009-11-10 04:41:00,0.89475,0.89485,0.89465,0.8948,760700000.0
2009-11-10 04:42:00,0.8948,0.8949,0.8948,0.89485,246400001.0
2009-11-10 04:43:00,0.89485,0.89485,0.89475,0.89485,374800000.0
2009-11-10 04:44:00,0.89485,0.8949,0.8948,0.8948,185700000.0
2009-11-10 04:45:00,0.8948,0.89485,0.89475,0.89485,467600002.0
2009-11-10 04:46:00,0.89485,0.89485,0.89475,0.8948,356800008.0
2009-11-10 04:47:00,0.8948,0.8948,0.8947,0.8947,285900000.0
2009-11-10 04:48:00,0.8947,0.8948,0.8947,0.89475,527300000.0
2009-11-10 04:49:00,0.89475,0.8948,0.8947,0.8947,502900000.0
2009-11-10 04:50:00,0.8947,0.89485,0.8947,0.89475,377700000.0
2009-11-10 04:51:00,0.89475,0.89475,0.89465,0.8947,594000002.0
2009-11-10 04:52:00,0.8947,0.89475,0.89465,0.8947,494900000.0
2009-11-10 04:53:00,0.8947,0.8948,0.8947,0.8947,584300002.0
2009-11-10 04:54:00,0.89475,0.8948,0.8947,0.8948,152600000.0
2009-11-10 04:55:00,0.8948,0.8948,0.89475,0.89475,284099999.0
2009-11-10 04:56:00,0.89485,0.89485,0.8948,0.89485,43900000.0
2009-11-10 04:57:00,0.89485,0.89485,0.8948,0.8948,298100001.0
2009-11-10 04:58:00,0.8948,0.8948,0.89475,0.89475,245700000.0
2009-11-10 04:59:00,0.89475,0.8948,0.89475,0.89475,124600000.0
2009-11-10 05:00:00,0.89475,0.8948,0.89475,0.8948,339300000.0
2009-11-10 05:01:00,0.89485,0.89485,0.89475,0.89475,153200000.0
2009-11-10 05:02:00,0.89475,0.89475,0.89465,0.89475,152500000.0
2009-11-10 05:03:00,0.89475,0.89475,0.8946,0.8946,290300000.0
2009-11-10 05:04:00,0.8946,0.8946,0.8946,0.8946,73400000.0
2009-11-10 05:05:00,0.8946,0.89465,0.8946,0.89465,43500000.0
2009-11-10 05:06:00,0.89465,0.89465,0.8945,0.89455,445900000.0
2009-11-10 05:07:00,0.89455,0.8946,0.8945,0.8946,310400000.0
2009-11-10 05:08:00,0.8946,0.89465,0.89455,0.89455,406600000.0
2009-11-10 05:09:00,0.89455,0.8946,0.89455,0.89455,396600000.0
2009-11-10 05:10:00,0.89455,0.89455,0.8945,0.89455,278600000.0
2009-11-10 05:11:00,0.89455,0.89465,0.89455,0.89455,495100000.0
2009-11-10 05:12:00,0.89455,0.89455,0.89445,0.89455,343700000.0
2009-11-10 05:13:00,0.89455,0.89465,0.8945,0.89465,210300000.0
2009-11-10 05:14:00,0.89465,0.89465,0.8945,0.89455,132500000.0
2009-11-10 05:15:00,0.89455,0.8946,0.8945,0.8945,247000000.0
2009-11-10 05:16:00,0.8945,0.8946,0.8945,0.8945,204100000.0
2009-11-10 05:17:00,0.8945,0.89465,0.89445,0.89465,332899999.0
2009-11-10 05:18:00,0.89465,0.89465,0.8945,0.89455,610800000.0
2009-11-10 05:19:00,0.89455,0.89465,0.8945,0.8946,422000003.0
2009-11-10 05:20:00,0.8946,0.89465,0.8946,0.89465,336899999.0
2009-11-10 05:21:00,0.89465,0.8947,0.8945,0.89455,247900000.0
2009-11-10 05:22:00,0.89455,0.89455,0.8944,0.89445,309100000.0
2009-11-10 05:23:00,0.89445,0.89455,0.89445,0.89445,431200000.0
2009-11-10 05:24:00,0.89445,0.8946,0.89445,0.89455,332199999.0
2009-11-10 05:25:00,0.89455,0.8946,0.89445,0.8945,541800000.0
2009-11-10 05:26:00,0.8945,0.8945,0.89435,0.89435,292000000.0
2009-11-10 05:27:00,0.8943,0.89435,0.8943,0.89435,198500000.0
2009-11-10 05:28:00,0.89435,0.89445,0.8943,0.89435,379100000.0
2009-11-10 05:29:00,0.89435,0.8944,0.8943,0.8943,214900000.0
2009-11-10 05:30:00,0.8943,0.8944,0.89425,0.8943,488600000.0
2009-11-10 05:31:00,0.8943,0.89435,0.89425,0.8943,237500000.0
2009-11-10 05:32:00,0.8943,0.8944,0.8943,0.89435,662600000.0
2009-11-10 05:33:00,0.89435,0.89435,0.89405,0.8941,490400000.0
2009-11-10 05:34:00,0.8941,0.89425,0.8941,0.8942,592499999.0
2009-11-10 05:35:00,0.89415,0.89425,0.89405,0.89405,369000000.0
2009-11-10 05:36:00,0.89405,0.89415,0.894,0.89405,547600000.0
2009-11-10 05:37:00,0.89405,0.8941,0.894,0.89405,590700000.0
2009-11-10 05:38:00,0.89405,0.89405,0.894,0.894,432000000.0
2009-11-10 05:39:00,0.894,0.894,0.89395,0.894,351000000.0
2009-11-10 05:40:00,0.89395,0.894,0.89395,0.89395,495100000.0
2009-11-10 05:41:00,0.89395,0.894,0.89395,0.89395,128199999.0
2009-11-10 05:42:00,0.89395,0.894,0.89395,0.89395,313000000.0
2009-11-10 05:43:00,0.89395,0.894,0.89395,0.894,402800000.0
2009-11-10 05:44:00,0.894,0.89405,0.894,0.894,393300000.0
2009-11-10 05:45:00,0.894,0.894,0.8938,0.8938,186400000.0
2009-11-10 05:46:00,0.89375,0.8939,0.89375,0.89385,401300000.0
2009-11-10 05:47:00,0.89385,0.8939,0.8938,0.8938,126200000.0
2009-11-10 05:48:00,0.8938,0.8938,0.8938,0.8938,251900000.0
2009-11-10 05:49:00,0.8938,0.8938,0.8938,0.8938,40000000.0
2009-11-10 05:50:00,0.8938,0.8938,0.8938,0.8938,273300000.0
2009-11-10 05:51:00,0.8938,0.89385,0.89375,0.8938,467500000.0
2009-11-10 05:52:00,0.8938,0.89385,0.89375,0.89375,310200000.0
2009-11-10 05:53:00,0.89375,0.8938,0.89375,0.8938,384900000.0
2009-11-10 05:54:00,0.8938,0.8938,0.8937,0.8937,185800000.0
2009-11-10 05:55:00,0.8937,0.89375,0.8937,0.8937,144500000.0
2009-11-10 05:56:00,0.8937,0.89375,0.8936,0.89365,215900000.0
2009-11-10 05:57:00,0.89365,0.89365,0.89355,0.89365,421500001.0
2009-11-10 05:58:00,0.89365,0.89365,0.89355,0.89355,264300000.0
2009-11-10 05:59:00,0.8936,0.89375,0.89355,0.89365,754999998.0
2009-11-10 06:00:00,0.89365,0.89365,0.8935,0.89355,564600000.0
2009-11-10 06:01:00,0.89355,0.89355,0.89355,0.89355,222400000.0
2009-11-10 06:02:00,0.8936,0.8936,0.89355,0.89355,243600000.0
2009-11-10 06:03:00,0.89355,0.8936,0.8935,0.8935,429400000.0
2009-11-10 06:04:00,0.8935,0.8936,0.8935,0.8936,204000000.0
2009-11-10 06:05:00,0.8936,0.8936,0.8936,0.8936,133600000.0
2009-11-10 06:06:00,0.8936,0.89365,0.8936,0.8936,154000000.0
2009-11-10 06:07:00,0.89365,0.8937,0.8936,0.89365,184800003.0
2009-11-10 06:08:00,0.89365,0.8937,0.89365,0.8937,238600001.0
2009-11-10 06:09:00,0.8937,0.89375,0.8937,0.8937,389800000.0
2009-11-10 06:10:00,0.8937,0.8937,0.8937,0.8937,122600000.0
2009-11-10 06:11:00,0.8937,0.89375,0.8937,0.89375,118500000.0
2009-11-10 06:12:00,0.89375,0.894,0.89375,0.8939,310100003.0
2009-11-10 06:13:00,0.8939,0.89395,0.8939,0.89395,209100000.0
2009-11-10 06:14:00,0.89395,0.89395,0.89385,0.8939,369400000.0
2009-11-10 06:15:00,0.8939,0.89395,0.89385,0.8939,535200000.0
2009-11-10 06:16:00,0.8939,0.8939,0.89375,0.89375,556700000.0
2009-11-10 06:17:00,0.89375,0.89385,0.89375,0.89385,474300000.0
2009-11-10 06:18:00,0.8938,0.89385,0.8937,0.8937,351600000.0
2009-11-10 06:19:00,0.89375,0.89375,0.8937,0.89375,314999999.0
2009-11-10 06:20:00,0.89375,0.89375,0.89375,0.89375,133200000.0
2009-11-10 06:21:00,0.89375,0.89375,0.89365,0.89365,378800000.0
2009-11-10 06:22:00,0.89365,0.89375,0.89365,0.89375,141400001.0
2009-11-10 06:23:00,0.89375,0.89375,0.8937,0.8937,271900000.0
2009-11-10 06:24:00,0.8937,0.8937,0.89365,0.8937,108600000.0
2009-11-10 06:25:00,0.8937,0.8938,0.8937,0.8938,234400000.0
2009-11-10 06:26:00,0.8938,0.8938,0.89375,0.8938,298900000.0
2009-11-10 06:27:00,0.8938,0.8938,0.8937,0.89375,495400000.0
2009-11-10 06:28:00,0.89375,0.89375,0.8937,0.89375,512600000.0
2009-11-10 06:29:00,0.89375,0.89375,0.8937,0.8937,167000000.0
2009-11-10 06:30:00,0.8937,0.8937,0.8937,0.8937,74000000.0
2009-11-10 06:31:00,0.8937,0.8937,0.8937,0.8937,10600000.0
2009-11-10 06:32:00,0.8937,0.89375,0.8937,0.89375,152600000.0
2009-11-10 06:33:00,0.89375,0.8938,0.8937,0.8938,509800000.0
2009-11-10 06:34:00,0.8938,0.89385,0.8938,0.8938,491400000.0
2009-11-10 06:35:00,0.89385,0.89385,0.8938,0.8938,347400000.0
2009-11-10 06:36:00,0.8938,0.89385,0.8938,0.8938,247200000.0
2009-11-10 06:37:00,0.8938,0.8938,0.89375,0.89375,109800000.0
2009-11-10 06:38:00,0.89375,0.8938,0.8937,0.89375,238300000.0
2009-11-10 06:39:00,0.89375,0.89375,0.8937,0.89375,356700000.0
2009-11-10 06:40:00,0.89375,0.89375,0.8937,0.89375,215200000.0
2009-11-10 06:41:00,0.89375,0.89375,0.8937,0.89375,150200000.0
2009-11-10 06:42:00,0.89375,0.89375,0.89375,0.89375,81600000.0
2009-11-10 06:43:00,0.89375,0.89375,0.89375,0.89375,167200000.0
2009-11-10 06:44:00,0.89375,0.89375,0.89375,0.89375,119800000.0
2009-11-10 06:45:00,0.89375,0.8938,0.8937,0.8938,347100000.0
2009-11-10 06:46:00,0.8938,0.8938,0.89375,0.8938,37800000.0
2009-11-10 06:47:00,0.8938,0.8938,0.8937,0.8937,601300001.0
2009-11-10 06:48:00,0.8937,0.89375,0.8937,0.89375,175100000.0
2009-11-10 06:49:00,0.89375,0.89375,0.8937,0.89375,109199999.0
2009-11-10 06:50:00,0.89375,0.89375,0.8937,0.89375,151100000.0
2009-11-10 06:51:00,0.89375,0.89375,0.89375,0.89375,67400000.0
2009-11-10 06:52:00,0.89375,0.89375,0.89375,0.89375,106200000.0
2009-11-10 06:53:00,0.89375,0.8939,0.89375,0.8938,583500003.0
2009-11-10 06:54:00,0.8938,0.8939,0.8938,0.89385,207200000.0
2009-11-10 06:55:00,0.89385,0.89385,0.89385,0.89385,303500001.0
2009-11-10 06:56:00,0.89385,0.89385,0.8938,0.89385,88000000.0
2009-11-10 06:57:00,0.89385,0.89395,0.89385,0.89385,111800000.0
2009-11-10 06:58:00,0.89385,0.89405,0.89385,0.89395,533000000.0
2009-11-10 06:59:00,0.89395,0.894,0.89395,0.894,152399999.0
2009-11-10 07:00:00,0.894,0.89405,0.89395,0.894,298000000.0
2009-11-10 07:01:00,0.894,0.89405,0.89395,0.894,332599999.0
2009-11-10 07:02:00,0.894,0.894,0.89395,0.894,86600000.0
2009-11-10 07:03:00,0.894,0.894,0.89395,0.894,250400003.0
2009-11-10 07:04:00,0.89395,0.89415,0.89395,0.89415,223800002.0
2009-11-10 07:05:00,0.89415,0.89415,0.89415,0.89415,79600000.0
2009-11-10 07:06:00,0.8941,0.8941,0.8941,0.8941,221900000.0
2009-11-10 07:07:00,0.8941,0.89415,0.8941,0.89415,63700000.0
2009-11-10 07:08:00,0.89415,0.896,0.89415,0.8959,1403499999.0
2009-11-10 07:09:00,0.8959,0.89705,0.89565,0.897,538400000.0
2009-11-10 07:10:00,0.897,0.89785,0.897,0.89785,692700000.0
2009-11-10 07:11:00,0.89785,0.89795,0.89755,0.89775,529000000.0
2009-11-10 07:12:00,0.89775,0.89835,0.89765,0.89835,652800000.0
2009-11-10 07:13:00,0.89835,0.8987,0.89825,0.8987,318400000.0
2009-11-10 07:14:00,0.8987,0.8987,0.8984,0.89845,242800000.0
2009-11-10 07:15:00,0.89845,0.899,0.89845,0.89885,368800000.0
2009-11-10 07:16:00,0.89885,0.89935,0.89885,0.899,270100000.0
2009-11-10 07:17:00,0.899,0.89925,0.8987,0.89895,288100000.0
2009-11-10 07:18:00,0.89895,0.89905,0.8986,0.8987,413800000.0
2009-11-10 07:19:00,0.8986,0.89935,0.8986,0.89935,524800000.0
2009-11-10 07:20:00,0.8993,0.90075,0.8992,0.90065,701800000.0
2009-11-10 07:21:00,0.9007,0.90075,0.9,0.9,510500000.0
2009-11-10 07:22:00,0.90005,0.9009,0.89995,0.90065,365500000.0
2009-11-10 07:23:00,0.90065,0.9007,0.9001,0.9004,345700000.0
2009-11-10 07:24:00,0.9004,0.90045,0.9,0.90005,276100000.0
2009-11-10 07:25:00,0.90005,0.9002,0.8999,0.90015,484300000.0
2009-11-10 07:26:00,0.90015,0.90015,0.8994,0.8994,579600000.0
2009-11-10 07:27:00,0.89945,0.90025,0.8993,0.89985,861000000.0
2009-11-10 07:28:00,0.8999,0.90005,0.89965,0.89995,585900000.0
2009-11-10 07:29:00,0.89995,0.90025,0.89995,0.9001,400700000.0
2009-11-10 07:30:00,0.90015,0.90025,0.8998,0.9,325300000.0
2009-11-10 07:31:00,0.9,0.9001,0.9,0.9,304100000.0
2009-11-10 07:32:00,0.90005,0.9002,0.8999,0.90015,496499999.0
2009-11-10 07:33:00,0.90015,0.90015,0.90005,0.9001,155400000.0
2009-11-10 07:34:00,0.9001,0.9001,0.9,0.9,149600000.0
2009-11-10 07:35:00,0.9,0.9004,0.89995,0.90035,364500000.0
2009-11-10 07:36:00,0.90035,0.9007,0.90025,0.90065,428400000.0
2009-11-10 07:37:00,0.90065,0.90135,0.9006,0.901,600700000.0
2009-11-10 07:38:00,0.90105,0.9012,0.90075,0.90105,233300000.0
2009-11-10 07:39:00,0.90105,0.90135,0.901,0.90125,413500000.0
2009-11-10 07:40:00,0.90125,0.90125,0.9008,0.9008,482600000.0
2009-11-10 07:41:00,0.9008,0.90105,0.90065,0.90095,407300000.0
2009-11-10 07:42:00,0.90095,0.90125,0.90095,0.90115,439200000.0
2009-11-10 07:43:00,0.90115,0.90115,0.90095,0.90105,437100000.0
2009-11-10 07:44:00,0.9011,0.9011,0.9008,0.9009,341500000.0
2009-11-10 07:45:00,0.90095,0.90115,0.9009,0.90105,305500000.0
2009-11-10 07:46:00,0.90105,0.90125,0.90105,0.90115,343800000.0
2009-11-10 07:47:00,0.90115,0.90125,0.90085,0.90085,376900000.0
2009-11-10 07:48:00,0.90085,0.9009,0.90065,0.90065,284100000.0
2009-11-10 07:49:00,0.90065,0.9008,0.90065,0.90075,323900000.0
2009-11-10 07:50:00,0.90075,0.90075,0.9006,0.90065,314100000.0
2009-11-10 07:51:00,0.90065,0.9007,0.9006,0.90065,223800000.0
2009-11-10 07:52:00,0.90065,0.9009,0.90065,0.90075,249900000.0
2009-11-10 07:53:00,0.90075,0.9008,0.9007,0.9007,430000000.0
2009-11-10 07:54:00,0.9007,0.9008,0.90065,0.9008,199400000.0
2009-11-10 07:55:00,0.9008,0.9008,0.90075,0.90075,136000000.0
2009-11-10 07:56:00,0.9008,0.90105,0.9008,0.90105,228300000.0
2009-11-10 07:57:00,0.90105,0.9011,0.9009,0.9011,282000000.0
2009-11-10 07:58:00,0.9011,0.90115,0.9009,0.9009,222800000.0
2009-11-10 07:59:00,0.9009,0.90105,0.90085,0.9009,195300000.0
2009-11-10 08:00:00,0.9009,0.90145,0.90085,0.90135,558600000.0
2009-11-10 08:01:00,0.90135,0.90155,0.9013,0.90135,368100000.0
2009-11-10 08:02:00,0.90135,0.9014,0.9012,0.9013,285700000.0
2009-11-10 08:03:00,0.9013,0.9014,0.9013,0.9014,359400000.0
2009-11-10 08:04:00,0.9014,0.90155,0.9014,0.90145,392400000.0
2009-11-10 08:05:00,0.90145,0.90145,0.9009,0.90105,549700000.0
2009-11-10 08:06:00,0.90105,0.90105,0.90095,0.901,140900000.0
2009-11-10 08:07:00,0.901,0.9011,0.90095,0.901,175300000.0
2009-11-10 08:08:00,0.901,0.90125,0.90095,0.9012,307400000.0
2009-11-10 08:09:00,0.9012,0.90125,0.901,0.901,188100000.0
2009-11-10 08:10:00,0.901,0.9011,0.9009,0.901,167900000.0
2009-11-10 08:11:00,0.901,0.90105,0.90095,0.90095,212800000.0
2009-11-10 08:12:00,0.901,0.9011,0.90055,0.9006,377200000.0
2009-11-10 08:13:00,0.9006,0.9006,0.89925,0.8993,669400000.0
2009-11-10 08:14:00,0.8993,0.8996,0.8988,0.89955,530300000.0
2009-11-10 08:15:00,0.89955,0.89975,0.89945,0.8996,364200000.0
2009-11-10 08:16:00,0.8996,0.8999,0.89945,0.89945,532400000.0
2009-11-10 08:17:00,0.8995,0.8995,0.8985,0.89875,626500000.0
2009-11-10 08:18:00,0.89875,0.899,0.89875,0.89885,503900000.0
2009-11-10 08:19:00,0.89885,0.8991,0.8988,0.89905,399500000.0
2009-11-10 08:20:00,0.899,0.8993,0.89895,0.89925,311400000.0
2009-11-10 08:21:00,0.89925,0.8994,0.89915,0.89915,375900000.0
2009-11-10 08:22:00,0.89915,0.8993,0.89915,0.8993,257500000.0
2009-11-10 08:23:00,0.89925,0.8993,0.89895,0.89905,438800000.0
2009-11-10 08:24:00,0.89905,0.89915,0.89895,0.89905,374800000.0
2009-11-10 08:25:00,0.89905,0.8993,0.899,0.8993,334200000.0
2009-11-10 08:26:00,0.8993,0.89935,0.89925,0.8993,123600000.0
2009-11-10 08:27:00,0.8993,0.89945,0.8992,0.89925,364300000.0
2009-11-10 08:28:00,0.89925,0.8993,0.8992,0.89925,270200000.0
2009-11-10 08:29:00,0.89925,0.89935,0.89925,0.89935,210200000.0
2009-11-10 08:30:00,0.8994,0.89975,0.89935,0.89975,352500000.0
2009-11-10 08:31:00,0.89965,0.89975,0.8995,0.8995,412200000.0
2009-11-10 08:32:00,0.8995,0.8997,0.89945,0.8997,294900000.0
2009-11-10 08:33:00,0.8997,0.8998,0.8997,0.89975,131300000.0
2009-11-10 08:34:00,0.89975,0.89975,0.89975,0.89975,137500000.0
2009-11-10 08:35:00,0.89975,0.89975,0.8996,0.8996,223900000.0
2009-11-10 08:36:00,0.8996,0.89965,0.89955,0.8996,197200000.0
2009-11-10 08:37:00,0.8996,0.8996,0.89955,0.89955,70400000.0
2009-11-10 08:38:00,0.89955,0.8996,0.89955,0.89955,132300000.0
2009-11-10 08:39:00,0.89955,0.89965,0.89945,0.8995,315200000.0
2009-11-10 08:40:00,0.8995,0.8997,0.8995,0.8997,279099999.0
2009-11-10 08:41:00,0.8997,0.8997,0.89965,0.8997,129000000.0
2009-11-10 08:42:00,0.8997,0.8997,0.89965,0.8997,134600000.0
2009-11-10 08:43:00,0.89965,0.89975,0.89965,0.89975,258000000.0
2009-11-10 08:44:00,0.89985,0.90005,0.89975,0.90005,174200000.0
2009-11-10 08:45:00,0.90005,0.90005,0.9,0.90005,238199998.0
2009-11-10 08:46:00,0.90005,0.90005,0.9,0.90005,110700000.0
2009-11-10 08:47:00,0.9,0.9,0.89945,0.89945,246400000.0
2009-11-10 08:48:00,0.89945,0.89945,0.8992,0.89945,274800000.0
2009-11-10 08:49:00,0.89945,0.89955,0.89935,0.8994,353500000.0
2009-11-10 08:50:00,0.8994,0.89945,0.8993,0.8993,291400000.0
2009-11-10 08:51:00,0.8993,0.89945,0.8992,0.89925,333500000.0
2009-11-10 08:52:00,0.8993,0.8993,0.89905,0.89915,311700000.0
2009-11-10 08:53:00,0.89915,0.8992,0.8991,0.8991,244200000.0
2009-11-10 08:54:00,0.8991,0.8991,0.89895,0.89905,203500000.0
2009-11-10 08:55:00,0.89905,0.8991,0.89905,0.89905,178400000.0
2009-11-10 08:56:00,0.89905,0.8992,0.89905,0.89915,182600000.0
2009-11-10 08:57:00,0.89915,0.89915,0.89905,0.89905,350900000.0
2009-11-10 08:58:00,0.89905,0.89915,0.89895,0.89905,193600000.0
2009-11-10 08:59:00,0.8991,0.8993,0.899,0.89915,452000000.0
2009-11-10 09:00:00,0.89915,0.89955,0.89915,0.89945,324500000.0
2009-11-10 09:01:00,0.89945,0.89955,0.89915,0.89935,297000000.0
2009-11-10 09:02:00,0.89935,0.89945,0.8992,0.8993,423800000.0
2009-11-10 09:03:00,0.8993,0.8996,0.8993,0.89955,303100000.0
2009-11-10 09:04:00,0.8997,0.90035,0.8996,0.9003,732199999.0
2009-11-10 09:05:00,0.90035,0.90035,0.90015,0.90015,262900000.0
2009-11-10 09:06:00,0.90015,0.9002,0.90005,0.90005,68500000.0
2009-11-10 09:07:00,0.9,0.9004,0.9,0.90035,322700000.0
2009-11-10 09:08:00,0.90035,0.90055,0.90035,0.90045,265200000.0
2009-11-10 09:09:00,0.90045,0.90045,0.90025,0.90035,382300000.0
2009-11-10 09:10:00,0.90035,0.90055,0.9003,0.90055,363800000.0
2009-11-10 09:11:00,0.90055,0.90065,0.9005,0.90055,432800000.0
2009-11-10 09:12:00,0.90055,0.90105,0.90055,0.90095,386100000.0
2009-11-10 09:13:00,0.90095,0.901,0.9007,0.9007,312100000.0
2009-11-10 09:14:00,0.9007,0.90075,0.90035,0.90035,241200000.0
2009-11-10 09:15:00,0.90035,0.90045,0.90005,0.9001,376300000.0
2009-11-10 09:16:00,0.9001,0.90015,0.9,0.9,219700000.0
2009-11-10 09:17:00,0.9,0.9,0.89975,0.89985,443500000.0
2009-11-10 09:18:00,0.89985,0.9002,0.89985,0.90015,245399999.0
2009-11-10 09:19:00,0.90015,0.90025,0.9001,0.90025,221300000.0
2009-11-10 09:20:00,0.90025,0.9005,0.90025,0.90045,213800000.0
2009-11-10 09:21:00,0.90045,0.9007,0.9004,0.9007,159600000.0
2009-11-10 09:22:00,0.90075,0.9008,0.9007,0.9007,187800000.0
2009-11-10 09:23:00,0.90075,0.90095,0.9007,0.90085,373200000.0
2009-11-10 09:24:00,0.90085,0.9009,0.90045,0.90045,399000000.0
2009-11-10 09:25:00,0.90045,0.9005,0.9003,0.9004,565400000.0
2009-11-10 09:26:00,0.90035,0.90055,0.90035,0.90045,295100000.0
2009-11-10 09:27:00,0.90045,0.90075,0.90045,0.90065,566100000.0
2009-11-10 09:28:00,0.90065,0.9008,0.9005,0.90055,773900000.0
2009-11-10 09:29:00,0.90055,0.90055,0.9002,0.9002,340900000.0
2009-11-10 09:30:00,0.9002,0.90045,0.9002,0.90045,376400000.0
2009-11-10 09:31:00,0.90045,0.90055,0.90005,0.90005,634000000.0
2009-11-10 09:32:00,0.90005,0.9002,0.89995,0.9,669100000.0
2009-11-10 09:33:00,0.9,0.90005,0.8998,0.89985,645700000.0
2009-11-10 09:34:00,0.8999,0.9,0.8993,0.89955,754699999.0
2009-11-10 09:35:00,0.89955,0.89955,0.8991,0.8992,819800000.0
2009-11-10 09:36:00,0.8992,0.8993,0.899,0.89915,816500000.0
2009-11-10 09:37:00,0.89915,0.89945,0.89915,0.8994,598900000.0
2009-11-10 09:38:00,0.8994,0.89945,0.89935,0.8994,356400000.0
2009-11-10 09:39:00,0.8994,0.8996,0.8994,0.8995,438099998.0
2009-11-10 09:40:00,0.8995,0.8997,0.8995,0.89965,363200000.0
2009-11-10 09:41:00,0.89965,0.8999,0.89965,0.89985,539200000.0
2009-11-10 09:42:00,0.89985,0.90005,0.89975,0.8998,748500000.0
2009-11-10 09:43:00,0.8998,0.8998,0.89965,0.8997,556600000.0
2009-11-10 09:44:00,0.8997,0.8997,0.89945,0.89945,317900000.0
2009-11-10 09:45:00,0.89945,0.8995,0.8991,0.89915,625700001.0
2009-11-10 09:46:00,0.89915,0.89925,0.89865,0.8989,768100000.0
2009-11-10 09:47:00,0.8989,0.89905,0.89885,0.8989,444600000.0
2009-11-10 09:48:00,0.89895,0.899,0.89875,0.89875,548900000.0
2009-11-10 09:49:00,0.89875,0.89885,0.89875,0.89885,486300000.0
2009-11-10 09:50:00,0.8989,0.8991,0.8988,0.89885,629200000.0
2009-11-10 09:51:00,0.89885,0.89905,0.8988,0.89895,692100000.0
2009-11-10 09:52:00,0.89895,0.89895,0.8988,0.89885,662500000.0
2009-11-10 09:53:00,0.89885,0.89905,0.89875,0.8988,607800000.0
2009-11-10 09:54:00,0.8988,0.89885,0.89865,0.89875,452300000.0
2009-11-10 09:55:00,0.89875,0.89905,0.89875,0.899,694599999.0
2009-11-10 09:56:00,0.899,0.89915,0.89885,0.89895,744300000.0
2009-11-10 09:57:00,0.899,0.89925,0.899,0.89925,368400000.0
2009-11-10 09:58:00,0.89925,0.89935,0.8992,0.8993,424000000.0
2009-11-10 09:59:00,0.8993,0.8995,0.89925,0.8995,402400000.0
2009-11-10 10:00:00,0.8995,0.8997,0.8993,0.8996,684499999.0
2009-11-10 10:01:00,0.89955,0.8996,0.89935,0.8994,728200000.0
2009-11-10 10:02:00,0.8994,0.89955,0.89935,0.8995,542300000.0
2009-11-10 10:03:00,0.8995,0.8995,0.89935,0.89935,367400000.0
2009-11-10 10:04:00,0.89935,0.8995,0.8991,0.8991,748399999.0
2009-11-10 10:05:00,0.8991,0.89915,0.89905,0.8991,925900000.0
2009-11-10 10:06:00,0.89905,0.8992,0.89905,0.89915,903700000.0
2009-11-10 10:07:00,0.89915,0.8992,0.89905,0.8991,526200000.0
2009-11-10 10:08:00,0.8991,0.8992,0.8991,0.8991,487700000.0
2009-11-10 10:09:00,0.8991,0.89915,0.89905,0.89915,928400000.0
2009-11-10 10:10:00,0.89915,0.8992,0.89905,0.89905,498800000.0
2009-11-10 10:11:00,0.8991,0.89915,0.89905,0.89905,721300000.0
2009-11-10 10:12:00,0.89905,0.89925,0.89905,0.8992,600299999.0
2009-11-10 10:13:00,0.8992,0.8993,0.89915,0.89925,819100000.0
2009-11-10 10:14:00,0.89925,0.89925,0.89915,0.8992,811000000.0
2009-11-10 10:15:00,0.8992,0.8992,0.89875,0.89875,550400000.0
2009-11-10 10:16:00,0.89875,0.8992,0.89875,0.899,607500000.0
2009-11-10 10:17:00,0.89905,0.8992,0.899,0.89915,510900000.0
2009-11-10 10:18:00,0.89915,0.89935,0.89915,0.89935,646599999.0
2009-11-10 10:19:00,0.8993,0.89935,0.89925,0.8993,636900000.0
2009-11-10 10:20:00,0.8993,0.8994,0.89895,0.89895,661200000.0
2009-11-10 10:21:00,0.89895,0.89905,0.89895,0.89895,341999999.0
2009-11-10 10:22:00,0.89895,0.89915,0.89895,0.899,563299999.0
2009-11-10 10:23:00,0.89895,0.8991,0.89895,0.8991,463300000.0
2009-11-10 10:24:00,0.8991,0.8993,0.89905,0.8993,622500000.0
2009-11-10 10:25:00,0.8993,0.89935,0.89915,0.89915,419600000.0
2009-11-10 10:26:00,0.89915,0.89935,0.8991,0.89935,414600000.0
2009-11-10 10:27:00,0.8993,0.8993,0.8992,0.8992,270200000.0
2009-11-10 10:28:00,0.8992,0.89935,0.8992,0.8993,336800000.0
2009-11-10 10:29:00,0.8993,0.8994,0.8993,0.8993,512700000.0
2009-11-10 10:30:00,0.8993,0.8994,0.89915,0.8993,526700000.0
2009-11-10 10:31:00,0.8993,0.8996,0.8993,0.8996,936000000.0
2009-11-10 10:32:00,0.8996,0.89975,0.89955,0.89965,1224999999.0
2009-11-10 10:33:00,0.8997,0.8998,0.8996,0.89965,813699995.0
2009-11-10 10:34:00,0.89965,0.8998,0.8996,0.89965,1035300002.0
2009-11-10 10:35:00,0.8997,0.8997,0.89965,0.89965,457400000.0
2009-11-10 10:36:00,0.89965,0.8997,0.89955,0.89965,1159900012.0
2009-11-10 10:37:00,0.89965,0.89965,0.8995,0.89955,623700001.0
2009-11-10 10:38:00,0.89955,0.89965,0.8995,0.8996,883400000.0
2009-11-10 10:39:00,0.8996,0.89975,0.8996,0.89975,497100000.0
2009-11-10 10:40:00,0.89975,0.9001,0.89975,0.89995,721600002.0
2009-11-10 10:41:00,0.89995,0.90025,0.89975,0.90025,1114500004.0
2009-11-10 10:42:00,0.90025,0.9004,0.9002,0.9004,730000001.0
2009-11-10 10:43:00,0.9004,0.90065,0.90035,0.90035,887499999.0
2009-11-10 10:44:00,0.90035,0.90055,0.9001,0.9004,1213900000.0
2009-11-10 10:45:00,0.90045,0.90055,0.90035,0.90035,601800002.0
2009-11-10 10:46:00,0.9003,0.90045,0.90015,0.90015,755299998.0
2009-11-10 10:47:00,0.90015,0.9002,0.89995,0.89995,962700000.0
2009-11-10 10:48:00,0.89995,0.9,0.89985,0.89995,662900000.0
2009-11-10 10:49:00,0.89995,0.9,0.8999,0.9,683200008.0
2009-11-10 10:50:00,0.9,0.9004,0.89995,0.9004,651900001.0
2009-11-10 10:51:00,0.9004,0.90045,0.9004,0.90045,512100006.0
2009-11-10 10:52:00,0.90045,0.9005,0.90025,0.9003,755200001.0
2009-11-10 10:53:00,0.9003,0.90035,0.9002,0.90025,720600000.0
2009-11-10 10:54:00,0.90025,0.9004,0.90025,0.90035,545200001.0
2009-11-10 10:55:00,0.90035,0.90055,0.90035,0.9004,711600000.0
2009-11-10 10:56:00,0.9004,0.90045,0.90035,0.9004,416500002.0
2009-11-10 10:57:00,0.9004,0.90055,0.90035,0.90045,995700000.0
2009-11-10 10:58:00,0.90045,0.9005,0.90035,0.9004,1014399998.0
2009-11-10 10:59:00,0.9004,0.9004,0.8998,0.9002,875400000.0
2009-11-10 11:00:00,0.9002,0.9002,0.9,0.90015,431100000.0
2009-11-10 11:01:00,0.9001,0.90015,0.90005,0.9001,676100002.0
2009-11-10 11:02:00,0.9001,0.9001,0.8999,0.90005,484800000.0
2009-11-10 11:03:00,0.90005,0.90015,0.89995,0.9,625599999.0
2009-11-10 11:04:00,0.9,0.90005,0.89995,0.90005,279500000.0
2009-11-10 11:05:00,0.90005,0.90005,0.89985,0.8999,346800001.0
2009-11-10 11:06:00,0.8999,0.9001,0.89985,0.89995,370599999.0
2009-11-10 11:07:00,0.89995,0.9001,0.89995,0.90005,382200000.0
2009-11-10 11:08:00,0.90005,0.90015,0.90005,0.90015,537600000.0
2009-11-10 11:09:00,0.9001,0.90015,0.89995,0.89995,651299996.0
2009-11-10 11:10:00,0.9,0.9001,0.8999,0.8999,383800000.0
2009-11-10 11:11:00,0.8999,0.89995,0.89985,0.8999,765300000.0
2009-11-10 11:12:00,0.8999,0.89995,0.8995,0.89985,965199996.0
2009-11-10 11:13:00,0.89985,0.89985,0.89965,0.89985,738599996.0
2009-11-10 11:14:00,0.8998,0.9,0.89965,0.89995,903800000.0
2009-11-10 11:15:00,0.89995,0.89995,0.89985,0.89985,665899999.0
2009-11-10 11:16:00,0.89985,0.89995,0.89985,0.89995,430599997.0
2009-11-10 11:17:00,0.89995,0.9001,0.8999,0.90005,966099996.0
2009-11-10 11:18:00,0.90005,0.90005,0.9,0.9,874600000.0
2009-11-10 11:19:00,0.9,0.90005,0.89985,0.89985,833200007.0
2009-11-10 11:20:00,0.89985,0.89995,0.8998,0.8998,656599998.0
2009-11-10 11:21:00,0.8998,0.89985,0.8998,0.89985,552100002.0
2009-11-10 11:22:00,0.8998,0.89995,0.89975,0.8998,675199999.0
2009-11-10 11:23:00,0.8998,0.8999,0.8998,0.8998,568299999.0
2009-11-10 11:24:00,0.89975,0.9,0.89975,0.89995,531400000.0
2009-11-10 11:25:00,0.89995,0.9001,0.8999,0.89995,906600002.0
2009-11-10 11:26:00,0.89995,0.9001,0.89995,0.90005,447599999.0
2009-11-10 11:27:00,0.90005,0.9002,0.90005,0.90015,627300000.0
2009-11-10 11:28:00,0.90015,0.90025,0.90015,0.90025,569999999.0
2009-11-10 11:29:00,0.90025,0.90035,0.90015,0.9002,471800000.0
2009-11-10 11:30:00,0.9002,0.90045,0.8998,0.89995,1042100001.0
2009-11-10 11:31:00,0.89995,0.89995,0.89935,0.89945,1041900001.0
2009-11-10 11:32:00,0.8994,0.8995,0.8993,0.8993,843199998.0
2009-11-10 11:33:00,0.89935,0.89955,0.8988,0.89915,1698200001.0
2009-11-10 11:34:00,0.8991,0.8994,0.899,0.8994,1195700002.0
2009-11-10 11:35:00,0.8994,0.89965,0.8994,0.89965,884999996.0
2009-11-10 11:36:00,0.89965,0.89965,0.8995,0.8996,900900003.0
2009-11-10 11:37:00,0.8996,0.89985,0.8996,0.89975,730300001.0
2009-11-10 11:38:00,0.89975,0.8998,0.8993,0.8993,965999998.0
2009-11-10 11:39:00,0.89935,0.89935,0.8991,0.8991,967099996.0
2009-11-10 11:40:00,0.89905,0.8993,0.89905,0.89915,977200006.0
2009-11-10 11:41:00,0.89915,0.89915,0.8983,0.8983,1355200001.0
2009-11-10 11:42:00,0.8983,0.89855,0.8983,0.89855,978900000.0
2009-11-10 11:43:00,0.89855,0.89865,0.89845,0.89865,518399998.0
2009-11-10 11:44:00,0.89865,0.8988,0.8985,0.89855,711399999.0
2009-11-10 11:45:00,0.89855,0.89855,0.89815,0.8984,1124700001.0
2009-11-10 11:46:00,0.89835,0.8985,0.89825,0.8984,712799999.0
2009-11-10 11:47:00,0.89835,0.89855,0.89825,0.8985,1237900001.0
2009-11-10 11:48:00,0.8985,0.89865,0.89845,0.8986,991300000.0
2009-11-10 11:49:00,0.8986,0.89885,0.89855,0.89885,717500002.0
2009-11-10 11:50:00,0.8989,0.899,0.89885,0.899,612700000.0
2009-11-10 11:51:00,0.899,0.899,0.8989,0.899,658900002.0
2009-11-10 11:52:00,0.899,0.89905,0.8988,0.8988,450300000.0
2009-11-10 11:53:00,0.8988,0.8988,0.8986,0.8986,541099998.0
2009-11-10 11:54:00,0.8986,0.8986,0.8986,0.8986,198400000.0
2009-11-10 11:55:00,0.8986,0.8986,0.8983,0.8984,721099996.0
2009-11-10 11:56:00,0.8984,0.8986,0.8983,0.8986,1034299997.0
2009-11-10 11:57:00,0.8986,0.8988,0.8986,0.8988,755700002.0
2009-11-10 11:58:00,0.8988,0.8988,0.8987,0.89875,255100000.0
2009-11-10 11:59:00,0.8987,0.8988,0.89865,0.89875,527200000.0
2009-11-10 12:00:00,0.8988,0.8988,0.89815,0.89825,607900000.0
2009-11-10 12:01:00,0.89825,0.8984,0.8982,0.8984,1070400000.0
2009-11-10 12:02:00,0.8984,0.89875,0.89825,0.89865,881800000.0
2009-11-10 12:03:00,0.8987,0.89875,0.8985,0.89855,767100001.0
2009-11-10 12:04:00,0.89855,0.8986,0.8984,0.8986,981300001.0
2009-11-10 12:05:00,0.8986,0.89915,0.8986,0.899,832299999.0
2009-11-10 12:06:00,0.899,0.89925,0.899,0.89915,854799997.0
2009-11-10 12:07:00,0.89915,0.89935,0.89895,0.89935,896399998.0
2009-11-10 12:08:00,0.89935,0.89935,0.89915,0.89925,1078400002.0
2009-11-10 12:09:00,0.89925,0.8994,0.89925,0.89925,852299999.0
2009-11-10 12:10:00,0.89925,0.8993,0.89875,0.8989,1072699994.0
2009-11-10 12:11:00,0.8989,0.8991,0.89885,0.8989,524900001.0
2009-11-10 12:12:00,0.8989,0.8991,0.89885,0.8989,927199996.0
2009-11-10 12:13:00,0.8989,0.89895,0.89845,0.89875,952300001.0
2009-11-10 12:14:00,0.89875,0.89895,0.89865,0.8987,1053400003.0
2009-11-10 12:15:00,0.8987,0.8991,0.89865,0.899,1081300000.0
2009-11-10 12:16:00,0.899,0.8993,0.89895,0.8992,1008000000.0
2009-11-10 12:17:00,0.8992,0.89925,0.8991,0.8992,608400000.0
2009-11-10 12:18:00,0.8992,0.89935,0.8992,0.8993,811099999.0
2009-11-10 12:19:00,0.8993,0.8993,0.89905,0.8992,713100001.0
2009-11-10 12:20:00,0.8992,0.89925,0.89915,0.89925,263100000.0
2009-11-10 12:21:00,0.89925,0.8993,0.8988,0.8989,624600000.0
2009-11-10 12:22:00,0.89895,0.89905,0.8989,0.8989,700900001.0
2009-11-10 12:23:00,0.8988,0.89895,0.89875,0.89895,769200001.0
2009-11-10 12:24:00,0.89895,0.8991,0.89895,0.8991,368100000.0
2009-11-10 12:25:00,0.8991,0.8992,0.89905,0.8992,356300001.0
2009-11-10 12:26:00,0.8992,0.8993,0.8992,0.89925,233600000.0
2009-11-10 12:27:00,0.89925,0.8993,0.89925,0.8993,299200000.0
2009-11-10 12:28:00,0.8993,0.8994,0.8993,0.89935,314400000.0
2009-11-10 12:29:00,0.89935,0.89955,0.8993,0.8995,327900001.0
2009-11-10 12:30:00,0.8995,0.89955,0.89925,0.8993,353300000.0
2009-11-10 12:31:00,0.89935,0.89935,0.8991,0.89925,387000002.0
2009-11-10 12:32:00,0.89925,0.89935,0.89915,0.8993,385200002.0
2009-11-10 12:33:00,0.8993,0.89935,0.8992,0.89925,489600000.0
2009-11-10 12:34:00,0.89925,0.8993,0.89905,0.8992,591599999.0
2009-11-10 12:35:00,0.89925,0.89935,0.89905,0.89925,978399999.0
2009-11-10 12:36:00,0.8992,0.89935,0.89895,0.89905,788700001.0
2009-11-10 12:37:00,0.89905,0.89925,0.89895,0.89895,616500002.0
2009-11-10 12:38:00,0.89895,0.89915,0.8989,0.8991,516000000.0
2009-11-10 12:39:00,0.8991,0.8991,0.899,0.899,357399998.0
2009-11-10 12:40:00,0.899,0.8991,0.89895,0.899,390999999.0
2009-11-10 12:41:00,0.899,0.89905,0.8988,0.89905,659199999.0
2009-11-10 12:42:00,0.89905,0.8991,0.89895,0.899,490300001.0
2009-11-10 12:43:00,0.899,0.899,0.8988,0.8988,391700000.0
2009-11-10 12:44:00,0.8988,0.89885,0.898,0.89805,1125500003.0
2009-11-10 12:45:00,0.89805,0.89835,0.89805,0.8982,648300000.0
2009-11-10 12:46:00,0.8982,0.8984,0.89815,0.89815,762200000.0
2009-11-10 12:47:00,0.8982,0.89835,0.8981,0.8983,712499998.0
2009-11-10 12:48:00,0.8983,0.8984,0.8981,0.8983,904200000.0
2009-11-10 12:49:00,0.8983,0.89845,0.8982,0.8984,682499998.0
2009-11-10 12:50:00,0.8984,0.8984,0.89825,0.89825,345100000.0
2009-11-10 12:51:00,0.89825,0.8983,0.8981,0.89825,541499999.0
2009-11-10 12:52:00,0.8982,0.8983,0.89815,0.89825,545499996.0
2009-11-10 12:53:00,0.8982,0.89825,0.89815,0.8982,252000000.0
2009-11-10 12:54:00,0.8982,0.89825,0.89815,0.89815,242700000.0
2009-11-10 12:55:00,0.89815,0.8982,0.89815,0.89815,154400000.0
2009-11-10 12:56:00,0.8981,0.8983,0.8981,0.8983,354700000.0
2009-11-10 12:57:00,0.8983,0.8983,0.8981,0.8981,434400000.0
2009-11-10 12:58:00,0.8981,0.89825,0.89805,0.89815,436799999.0
2009-11-10 12:59:00,0.89815,0.89835,0.898,0.8983,553300001.0
2009-11-10 13:00:00,0.8983,0.89835,0.89825,0.89825,337200000.0
2009-11-10 13:01:00,0.89825,0.89835,0.89825,0.8983,172000000.0
2009-11-10 13:02:00,0.89825,0.8984,0.89805,0.89805,339500000.0
2009-11-10 13:03:00,0.89805,0.8982,0.898,0.89805,356300000.0
2009-11-10 13:04:00,0.89805,0.89805,0.8977,0.89775,593600001.0
2009-11-10 13:05:00,0.89775,0.898,0.8976,0.89785,1026800002.0
2009-11-10 13:06:00,0.89785,0.8982,0.89785,0.8981,558800000.0
2009-11-10 13:07:00,0.8981,0.8981,0.89785,0.89785,331000001.0
2009-11-10 13:08:00,0.89785,0.898,0.89765,0.89795,589700000.0
2009-11-10 13:09:00,0.89795,0.89795,0.8976,0.89795,965000000.0
2009-11-10 13:10:00,0.89795,0.898,0.8977,0.8979,903799998.0
2009-11-10 13:11:00,0.8979,0.8979,0.89765,0.8978,701799994.0
2009-11-10 13:12:00,0.8978,0.89795,0.8978,0.8979,284100000.0
2009-11-10 13:13:00,0.8979,0.8979,0.89765,0.89775,852500004.0
2009-11-10 13:14:00,0.8977,0.89775,0.89765,0.8977,528800000.0
2009-11-10 13:15:00,0.89775,0.89775,0.89765,0.8977,682099996.0
2009-11-10 13:16:00,0.89775,0.89785,0.8977,0.8977,715200001.0
2009-11-10 13:17:00,0.89775,0.89775,0.8976,0.89765,780500003.0
2009-11-10 13:18:00,0.89765,0.8978,0.89765,0.8977,533200001.0
2009-11-10 13:19:00,0.89775,0.89805,0.8977,0.89805,692599997.0
2009-11-10 13:20:00,0.89805,0.89825,0.89805,0.89825,323600000.0
2009-11-10 13:21:00,0.89825,0.8983,0.8982,0.89825,357500000.0
2009-11-10 13:22:00,0.89825,0.8983,0.89805,0.8982,237200000.0
2009-11-10 13:23:00,0.8982,0.89825,0.8981,0.8982,124100000.0
2009-11-10 13:24:00,0.89815,0.89825,0.89815,0.8982,295699999.0
2009-11-10 13:25:00,0.8982,0.89825,0.8982,0.89825,258600000.0
2009-11-10 13:26:00,0.89825,0.89835,0.8982,0.8983,383000000.0
2009-11-10 13:27:00,0.8983,0.8983,0.8983,0.8983,219200000.0
2009-11-10 13:28:00,0.8983,0.89855,0.8983,0.89855,348300000.0
2009-11-10 13:29:00,0.89855,0.8988,0.89855,0.89875,472400002.0
2009-11-10 13:30:00,0.89875,0.89875,0.89865,0.8987,316400000.0
2009-11-10 13:31:00,0.8987,0.8987,0.8985,0.8985,293600000.0
2009-11-10 13:32:00,0.8985,0.89855,0.89845,0.8985,165900000.0
2009-11-10 13:33:00,0.8985,0.89855,0.89845,0.8985,101800000.0
2009-11-10 13:34:00,0.8985,0.8986,0.89845,0.8985,390300000.0
2009-11-10 13:35:00,0.8985,0.89865,0.8985,0.8986,426600000.0
2009-11-10 13:36:00,0.8986,0.8986,0.8985,0.89855,171999999.0
2009-11-10 13:37:00,0.8986,0.8986,0.89845,0.89845,425500000.0
2009-11-10 13:38:00,0.89845,0.8986,0.8984,0.89855,503099999.0
2009-11-10 13:39:00,0.8986,0.8986,0.89855,0.89855,258300000.0
2009-11-10 13:40:00,0.89855,0.89855,0.89845,0.8985,140800000.0
2009-11-10 13:41:00,0.8985,0.89855,0.8984,0.8985,169600000.0
2009-11-10 13:42:00,0.89845,0.8986,0.8984,0.89845,239600000.0
2009-11-10 13:43:00,0.89845,0.89855,0.89845,0.8985,181400000.0
2009-11-10 13:44:00,0.8985,0.89855,0.89845,0.8985,132100002.0
2009-11-10 13:45:00,0.8985,0.8985,0.89845,0.8985,67200000.0
2009-11-10 13:46:00,0.8985,0.8985,0.8985,0.8985,67300000.0
2009-11-10 13:47:00,0.89845,0.89865,0.89845,0.89865,172400000.0
2009-11-10 13:48:00,0.89865,0.8987,0.8985,0.89855,469000000.0
2009-11-10 13:49:00,0.89855,0.89865,0.8985,0.89855,190200000.0
2009-11-10 13:50:00,0.89855,0.8986,0.89845,0.8985,306900000.0
2009-11-10 13:51:00,0.8985,0.8985,0.8983,0.8983,404300001.0
2009-11-10 13:52:00,0.89825,0.89865,0.898,0.89855,645700000.0
2009-11-10 13:53:00,0.8986,0.89865,0.89855,0.89855,749400000.0
2009-11-10 13:54:00,0.89855,0.8991,0.89855,0.89895,871800000.0
2009-11-10 13:55:00,0.89895,0.89905,0.89895,0.89905,435900000.0
2009-11-10 13:56:00,0.89905,0.89945,0.89905,0.8994,563499999.0
2009-11-10 13:57:00,0.8994,0.8996,0.8993,0.89955,306300000.0
2009-11-10 13:58:00,0.89955,0.89955,0.89935,0.89945,851699998.0
2009-11-10 13:59:00,0.89945,0.89955,0.89925,0.8993,732699999.0
2009-11-10 14:00:00,0.89935,0.89935,0.8992,0.8992,638300000.0
2009-11-10 14:01:00,0.8992,0.8992,0.899,0.899,757699999.0
2009-11-10 14:02:00,0.899,0.8991,0.899,0.89905,337400000.0
2009-11-10 14:03:00,0.899,0.89925,0.899,0.89925,317299998.0
2009-11-10 14:04:00,0.89925,0.89955,0.8992,0.8994,598799998.0
2009-11-10 14:05:00,0.89945,0.8995,0.89935,0.8995,443599999.0
2009-11-10 14:06:00,0.8995,0.89975,0.8995,0.89975,487200001.0
2009-11-10 14:07:00,0.8997,0.89975,0.89965,0.89965,270400000.0
2009-11-10 14:08:00,0.89965,0.89965,0.89915,0.89915,620800000.0
2009-11-10 14:09:00,0.89915,0.8994,0.8991,0.89935,748499999.0
2009-11-10 14:10:00,0.89935,0.89935,0.89915,0.8993,363200000.0
2009-11-10 14:11:00,0.8993,0.8994,0.8993,0.8993,189300000.0
2009-11-10 14:12:00,0.8993,0.8993,0.89925,0.8993,73500000.0
2009-11-10 14:13:00,0.8993,0.8993,0.89925,0.8993,162200000.0
2009-11-10 14:14:00,0.8993,0.8993,0.89915,0.89925,203399999.0
2009-11-10 14:15:00,0.89925,0.89925,0.89905,0.89905,225000000.0
2009-11-10 14:16:00,0.89905,0.89905,0.89865,0.8987,309499999.0
2009-11-10 14:17:00,0.8987,0.8988,0.89865,0.8987,380300000.0
2009-11-10 14:18:00,0.8987,0.8989,0.8987,0.89875,272200000.0
2009-11-10 14:19:00,0.89875,0.8988,0.8985,0.89865,483800000.0
2009-11-10 14:20:00,0.89865,0.89885,0.89865,0.8988,485500001.0
2009-11-10 14:21:00,0.8988,0.899,0.8988,0.899,475000000.0
2009-11-10 14:22:00,0.899,0.89905,0.89875,0.89885,454100000.0
2009-11-10 14:23:00,0.89885,0.8989,0.8986,0.8987,456900000.0
2009-11-10 14:24:00,0.89865,0.89865,0.89855,0.8986,536800001.0
2009-11-10 14:25:00,0.8986,0.89865,0.8985,0.8985,549100000.0
2009-11-10 14:26:00,0.8985,0.89885,0.8985,0.89885,520399998.0
2009-11-10 14:27:00,0.89885,0.8991,0.89885,0.899,600900001.0
2009-11-10 14:28:00,0.899,0.899,0.89885,0.8989,402300001.0
2009-11-10 14:29:00,0.8989,0.89895,0.89885,0.89885,314900000.0
2009-11-10 14:30:00,0.8989,0.89895,0.8988,0.8988,375800000.0
2009-11-10 14:31:00,0.8988,0.89885,0.89875,0.89875,675800003.0
2009-11-10 14:32:00,0.89875,0.89885,0.89875,0.89885,418199999.0
2009-11-10 14:33:00,0.89885,0.8989,0.8988,0.89885,301600000.0
2009-11-10 14:34:00,0.89885,0.8989,0.89875,0.89885,459999999.0
2009-11-10 14:35:00,0.89885,0.89885,0.8988,0.89885,150000000.0
2009-11-10 14:36:00,0.89885,0.89905,0.89875,0.8989,820799999.0
2009-11-10 14:37:00,0.89895,0.89905,0.89895,0.89905,385100000.0
2009-11-10 14:38:00,0.89905,0.8991,0.89905,0.8991,247200000.0
2009-11-10 14:39:00,0.89905,0.8992,0.89905,0.8992,468800001.0
2009-11-10 14:40:00,0.8992,0.89945,0.8992,0.8993,394800001.0
2009-11-10 14:41:00,0.8993,0.89945,0.8992,0.8993,367400001.0
2009-11-10 14:42:00,0.8993,0.8993,0.8991,0.89915,578000001.0
2009-11-10 14:43:00,0.89915,0.8992,0.8991,0.89915,752199999.0
2009-11-10 14:44:00,0.8991,0.8991,0.8988,0.8989,665500000.0
2009-11-10 14:45:00,0.8989,0.89895,0.8986,0.89865,804100000.0
2009-11-10 14:46:00,0.89865,0.89885,0.89865,0.89865,603000000.0
2009-11-10 14:47:00,0.89865,0.8989,0.89865,0.89885,569600001.0
2009-11-10 14:48:00,0.89885,0.8989,0.8987,0.8987,538000001.0
2009-11-10 14:49:00,0.8988,0.8989,0.8987,0.89885,642200000.0
2009-11-10 14:50:00,0.89885,0.8991,0.89885,0.899,572500000.0
2009-11-10 14:51:00,0.899,0.89915,0.899,0.89905,618199999.0
2009-11-10 14:52:00,0.89905,0.8991,0.89895,0.89905,593100000.0
2009-11-10 14:53:00,0.89905,0.89925,0.8989,0.8991,875900000.0
2009-11-10 14:54:00,0.89905,0.8991,0.89875,0.8989,953300002.0
2009-11-10 14:55:00,0.8989,0.8991,0.8989,0.8989,424900000.0
2009-11-10 14:56:00,0.8989,0.89905,0.89885,0.899,368600000.0
2009-11-10 14:57:00,0.899,0.8992,0.89895,0.89905,334700000.0
2009-11-10 14:58:00,0.89905,0.89915,0.89905,0.8991,432700001.0
2009-11-10 14:59:00,0.8991,0.8993,0.89905,0.89925,945899999.0
2009-11-10 15:00:00,0.89925,0.89925,0.8989,0.8989,840800000.0
2009-11-10 15:01:00,0.8989,0.8989,0.89855,0.8986,1017599998.0
2009-11-10 15:02:00,0.8986,0.8987,0.8983,0.8984,458500003.0
2009-11-10 15:03:00,0.8984,0.8985,0.8984,0.89845,313900000.0
2009-11-10 15:04:00,0.89845,0.8986,0.8984,0.89855,695800001.0
2009-11-10 15:05:00,0.89855,0.89865,0.8985,0.8985,564499999.0
2009-11-10 15:06:00,0.8985,0.89855,0.89845,0.89855,393500000.0
2009-11-10 15:07:00,0.89855,0.8987,0.8985,0.89865,582600000.0
2009-11-10 15:08:00,0.89865,0.8988,0.89865,0.8988,476500000.0
2009-11-10 15:09:00,0.8988,0.89895,0.8988,0.89885,584199996.0
2009-11-10 15:10:00,0.89885,0.89895,0.8985,0.8985,687000000.0
2009-11-10 15:11:00,0.8985,0.89865,0.8985,0.89855,679600000.0
2009-11-10 15:12:00,0.89855,0.89865,0.8985,0.8986,222600000.0
2009-11-10 15:13:00,0.8986,0.8987,0.8985,0.89855,706999997.0
2009-11-10 15:14:00,0.89855,0.89865,0.89845,0.89845,1143300003.0
2009-11-10 15:15:00,0.89855,0.89855,0.89815,0.8983,514800000.0
2009-11-10 15:16:00,0.8983,0.8985,0.8983,0.8985,503900000.0
2009-11-10 15:17:00,0.8985,0.89855,0.8985,0.89855,188700000.0
2009-11-10 15:18:00,0.89855,0.89865,0.89845,0.8986,758000002.0
2009-11-10 15:19:00,0.8986,0.8987,0.89855,0.89855,744200000.0
2009-11-10 15:20:00,0.89855,0.8987,0.89855,0.89855,763000001.0
2009-11-10 15:21:00,0.89855,0.8987,0.8983,0.8987,764500001.0
2009-11-10 15:22:00,0.89865,0.8988,0.89855,0.89865,707699999.0
2009-11-10 15:23:00,0.89865,0.8988,0.8986,0.8987,1029700000.0
2009-11-10 15:24:00,0.8987,0.8987,0.8986,0.8987,369999996.0
2009-11-10 15:25:00,0.8987,0.8987,0.89855,0.8986,378100001.0
2009-11-10 15:26:00,0.8986,0.8987,0.89855,0.8986,513800000.0
2009-11-10 15:27:00,0.8986,0.8986,0.8983,0.8983,793899999.0
2009-11-10 15:28:00,0.89835,0.8984,0.89825,0.8983,498800000.0
2009-11-10 15:29:00,0.89835,0.89845,0.89825,0.8983,867700000.0
2009-11-10 15:30:00,0.8983,0.8987,0.8983,0.8987,818900000.0
2009-11-10 15:31:00,0.8987,0.8987,0.89865,0.8987,704699998.0
2009-11-10 15:32:00,0.8987,0.8988,0.8986,0.89875,757800004.0
2009-11-10 15:33:00,0.89875,0.8988,0.89875,0.89875,704100008.0
2009-11-10 15:34:00,0.89875,0.89875,0.8986,0.89865,757799998.0
2009-11-10 15:35:00,0.89865,0.89885,0.8986,0.8988,926899997.0
2009-11-10 15:36:00,0.89875,0.89875,0.89865,0.89875,684700002.0
2009-11-10 15:37:00,0.8988,0.89885,0.8987,0.89885,1062100003.0
2009-11-10 15:38:00,0.89885,0.89885,0.8987,0.8987,613200000.0
2009-11-10 15:39:00,0.89875,0.8988,0.89865,0.8987,634900000.0
2009-11-10 15:40:00,0.89865,0.8987,0.8986,0.8986,1086999998.0
2009-11-10 15:41:00,0.89855,0.8987,0.89855,0.8986,887800004.0
2009-11-10 15:42:00,0.89855,0.8986,0.8982,0.8983,595399999.0
2009-11-10 15:43:00,0.89825,0.8983,0.89795,0.89805,601700000.0
2009-11-10 15:44:00,0.89805,0.89805,0.8979,0.8979,398400000.0
2009-11-10 15:45:00,0.8979,0.89795,0.89755,0.89755,891499996.0
2009-11-10 15:46:00,0.8976,0.89775,0.8974,0.8974,747700000.0
2009-11-10 15:47:00,0.8974,0.8975,0.8972,0.89725,691100000.0
2009-11-10 15:48:00,0.89725,0.89725,0.89675,0.8968,1031599995.0
2009-11-10 15:49:00,0.8968,0.89695,0.89665,0.8968,1127200002.0
2009-11-10 15:50:00,0.89675,0.89675,0.89645,0.8965,576899999.0
2009-11-10 15:51:00,0.8965,0.8968,0.8965,0.8967,859500000.0
2009-11-10 15:52:00,0.89665,0.89665,0.8965,0.8965,1188199999.0
2009-11-10 15:53:00,0.89655,0.8968,0.89645,0.8966,972700006.0
2009-11-10 15:54:00,0.8966,0.89665,0.8963,0.8963,559400000.0
2009-11-10 15:55:00,0.8963,0.89635,0.8961,0.89615,925099997.0
2009-11-10 15:56:00,0.89615,0.8963,0.89615,0.8962,839899997.0
2009-11-10 15:57:00,0.8962,0.8962,0.896,0.896,525900000.0
2009-11-10 15:58:00,0.896,0.8961,0.89585,0.8959,511200002.0
2009-11-10 15:59:00,0.8959,0.89595,0.8956,0.8956,761200001.0
2009-11-10 16:00:00,0.8956,0.8959,0.8956,0.8959,596500000.0
2009-11-10 16:01:00,0.8959,0.8961,0.8959,0.89605,511000000.0
2009-11-10 16:02:00,0.89605,0.8964,0.89605,0.89635,447200000.0
2009-11-10 16:03:00,0.89635,0.89645,0.8963,0.89645,502700001.0
2009-11-10 16:04:00,0.89645,0.8965,0.89635,0.89635,987300000.0
2009-11-10 16:05:00,0.8964,0.89645,0.89635,0.89635,342300000.0
2009-11-10 16:06:00,0.89635,0.89645,0.89635,0.8964,525899999.0
2009-11-10 16:07:00,0.8964,0.8964,0.89625,0.89625,375800000.0
2009-11-10 16:08:00,0.89625,0.8963,0.8958,0.89585,913300000.0
2009-11-10 16:09:00,0.89585,0.89585,0.89545,0.89545,626900001.0
2009-11-10 16:10:00,0.89545,0.89565,0.8953,0.8956,587300000.0
2009-11-10 16:11:00,0.89565,0.896,0.89545,0.8959,660700001.0
2009-11-10 16:12:00,0.89595,0.89615,0.8958,0.89615,742499999.0
2009-11-10 16:13:00,0.89625,0.8963,0.89585,0.89595,861099999.0
2009-11-10 16:14:00,0.8959,0.89605,0.8959,0.89605,416700000.0
2009-11-10 16:15:00,0.89605,0.8961,0.89595,0.8961,420400000.0
2009-11-10 16:16:00,0.8961,0.89615,0.89605,0.8961,537100000.0
2009-11-10 16:17:00,0.8961,0.89615,0.89605,0.8961,943800000.0
2009-11-10 16:18:00,0.8961,0.89615,0.896,0.896,1066900001.0
2009-11-10 16:19:00,0.896,0.89625,0.896,0.89615,1152600000.0
2009-11-10 16:20:00,0.89615,0.89615,0.89595,0.89605,825899998.0
2009-11-10 16:21:00,0.89605,0.8961,0.896,0.8961,926300000.0
2009-11-10 16:22:00,0.8961,0.8962,0.8961,0.89615,474500000.0
2009-11-10 16:23:00,0.89615,0.89615,0.8961,0.8961,427100000.0
2009-11-10 16:24:00,0.8962,0.8962,0.89615,0.89615,703800000.0
2009-11-10 16:25:00,0.89615,0.89625,0.8961,0.8962,650499999.0
2009-11-10 16:26:00,0.89625,0.89625,0.8959,0.89615,374300000.0
2009-11-10 16:27:00,0.89615,0.8963,0.8961,0.89625,454600000.0
2009-11-10 16:28:00,0.89625,0.89635,0.89625,0.89635,245000000.0
2009-11-10 16:29:00,0.89635,0.89635,0.89625,0.8963,264400000.0
2009-11-10 16:30:00,0.8963,0.89635,0.8963,0.8963,544600001.0
2009-11-10 16:31:00,0.8963,0.8964,0.8963,0.8964,335200000.0
2009-11-10 16:32:00,0.8964,0.8964,0.89615,0.89625,571300001.0
2009-11-10 16:33:00,0.8962,0.89625,0.8962,0.8962,662100001.0
2009-11-10 16:34:00,0.8962,0.8963,0.89615,0.89625,778200001.0
2009-11-10 16:35:00,0.89625,0.89635,0.89615,0.8963,635100004.0
2009-11-10 16:36:00,0.8963,0.89635,0.8959,0.8959,803800000.0
2009-11-10 16:37:00,0.8959,0.89595,0.8958,0.8958,707500000.0
2009-11-10 16:38:00,0.8958,0.8958,0.8956,0.8957,952500001.0
2009-11-10 16:39:00,0.8957,0.8959,0.8957,0.8959,1020999997.0
2009-11-10 16:40:00,0.8959,0.896,0.8957,0.89575,906100000.0
2009-11-10 16:41:00,0.89575,0.8959,0.89565,0.8959,864300003.0
2009-11-10 16:42:00,0.8959,0.89615,0.8959,0.89605,753400001.0
2009-11-10 16:43:00,0.8961,0.8962,0.89605,0.89615,713799999.0
2009-11-10 16:44:00,0.89615,0.8963,0.8961,0.89625,720800000.0
2009-11-10 16:45:00,0.89625,0.89635,0.89605,0.89615,695399999.0
2009-11-10 16:46:00,0.8961,0.8963,0.8961,0.8962,705600002.0
2009-11-10 16:47:00,0.8962,0.89625,0.89605,0.8961,506600001.0
2009-11-10 16:48:00,0.8961,0.89625,0.89605,0.89615,548899997.0
2009-11-10 16:49:00,0.89615,0.8962,0.89595,0.89615,681900002.0
2009-11-10 16:50:00,0.8961,0.8962,0.89605,0.8961,688399999.0
2009-11-10 16:51:00,0.8961,0.8964,0.8961,0.89635,913800000.0
2009-11-10 16:52:00,0.89635,0.8964,0.89625,0.89635,455299998.0
2009-11-10 16:53:00,0.89635,0.8964,0.89625,0.8964,790800002.0
2009-11-10 16:54:00,0.8964,0.8964,0.8963,0.89635,964600003.0
2009-11-10 16:55:00,0.89635,0.8965,0.8963,0.8965,329700000.0
2009-11-10 16:56:00,0.8965,0.8965,0.89635,0.89635,201300000.0
2009-11-10 16:57:00,0.89635,0.8964,0.89625,0.8963,232300001.0
2009-11-10 16:58:00,0.8963,0.8964,0.8963,0.89635,598700001.0
2009-11-10 16:59:00,0.8964,0.89645,0.89625,0.8964,530700000.0
2009-11-10 17:00:00,0.89635,0.8964,0.89625,0.8963,460699999.0
2009-11-10 17:01:00,0.8963,0.89645,0.89625,0.8963,943100000.0
2009-11-10 17:02:00,0.8963,0.8963,0.8961,0.89615,512400001.0
2009-11-10 17:03:00,0.89615,0.8962,0.8961,0.89615,976800000.0
2009-11-10 17:04:00,0.89615,0.89635,0.89615,0.8963,1068200000.0
2009-11-10 17:05:00,0.8963,0.89635,0.8963,0.8963,241000000.0
2009-11-10 17:06:00,0.8963,0.8964,0.8962,0.89635,378399998.0
2009-11-10 17:07:00,0.89635,0.8965,0.89635,0.8965,603700001.0
2009-11-10 17:08:00,0.8965,0.8966,0.8965,0.89655,704800001.0
2009-11-10 17:09:00,0.89655,0.8966,0.89655,0.8966,432000001.0
2009-11-10 17:10:00,0.8966,0.89675,0.8966,0.89675,366100000.0
2009-11-10 17:11:00,0.89675,0.89675,0.8962,0.89625,721200001.0
2009-11-10 17:12:00,0.89625,0.89645,0.89615,0.89625,701100002.0
2009-11-10 17:13:00,0.89625,0.89625,0.8956,0.8957,794199997.0
2009-11-10 17:14:00,0.8957,0.89585,0.89555,0.8958,866600002.0
2009-11-10 17:15:00,0.8958,0.896,0.8957,0.8958,859700000.0
2009-11-10 17:16:00,0.8958,0.8959,0.8958,0.89585,794699999.0
2009-11-10 17:17:00,0.8959,0.8959,0.8958,0.89585,938400001.0
2009-11-10 17:18:00,0.8959,0.89595,0.89585,0.89585,78000000.0
2009-11-10 17:19:00,0.89585,0.896,0.89585,0.89585,538000001.0
2009-11-10 17:20:00,0.89585,0.8959,0.89575,0.89575,746399996.0
2009-11-10 17:21:00,0.89575,0.8959,0.89575,0.89585,905600000.0
2009-11-10 17:22:00,0.89585,0.8959,0.89585,0.89585,774600002.0
2009-11-10 17:23:00,0.89585,0.89595,0.89585,0.8959,911399999.0
2009-11-10 17:24:00,0.8959,0.8959,0.89575,0.8958,786299997.0
2009-11-10 17:25:00,0.8958,0.89605,0.89575,0.89605,890300001.0
2009-11-10 17:26:00,0.89605,0.89615,0.89595,0.896,658400001.0
2009-11-10 17:27:00,0.896,0.89605,0.89595,0.89605,722299998.0
2009-11-10 17:28:00,0.89605,0.89605,0.89585,0.8959,532199998.0
2009-11-10 17:29:00,0.8959,0.8959,0.8958,0.89585,414000001.0
2009-11-10 17:30:00,0.89585,0.89605,0.89585,0.8959,690900001.0
2009-11-10 17:31:00,0.8959,0.89595,0.8959,0.8959,412300000.0
2009-11-10 17:32:00,0.8959,0.8961,0.89585,0.896,371200000.0
2009-11-10 17:33:00,0.896,0.8961,0.8959,0.89595,349600001.0
2009-11-10 17:34:00,0.89595,0.89595,0.89585,0.89595,232600000.0
2009-11-10 17:35:00,0.89595,0.896,0.8959,0.8959,378800000.0
2009-11-10 17:36:00,0.8959,0.8961,0.8959,0.896,436000000.0
2009-11-10 17:37:00,0.89605,0.89605,0.89595,0.89595,462900000.0
2009-11-10 17:38:00,0.89595,0.8961,0.8958,0.8958,449800000.0
2009-11-10 17:39:00,0.8958,0.89585,0.89575,0.8958,596300000.0
2009-11-10 17:40:00,0.8958,0.89595,0.8958,0.8959,524100001.0
2009-11-10 17:41:00,0.8959,0.8959,0.89575,0.8958,453600001.0
2009-11-10 17:42:00,0.8958,0.89585,0.89565,0.89565,654700002.0
2009-11-10 17:43:00,0.89565,0.8957,0.89555,0.89565,1437899993.0
2009-11-10 17:44:00,0.89565,0.8958,0.89565,0.8958,900699998.0
2009-11-10 17:45:00,0.8958,0.8958,0.89565,0.8957,736000003.0
2009-11-10 17:46:00,0.8957,0.89575,0.8957,0.8957,595700005.0
2009-11-10 17:47:00,0.8957,0.8958,0.8957,0.89575,626500000.0
2009-11-10 17:48:00,0.89575,0.89575,0.8957,0.89575,491199998.0
2009-11-10 17:49:00,0.89575,0.89575,0.8956,0.8956,729100001.0
2009-11-10 17:50:00,0.8956,0.8956,0.89555,0.8956,407800001.0
2009-11-10 17:51:00,0.8956,0.8956,0.89545,0.89555,584300000.0
2009-11-10 17:52:00,0.89555,0.8956,0.89555,0.8956,543300001.0
2009-11-10 17:53:00,0.8956,0.89585,0.89555,0.8958,488300000.0
2009-11-10 17:54:00,0.8958,0.8959,0.89575,0.89585,576599998.0
2009-11-10 17:55:00,0.89585,0.89585,0.89565,0.89575,320700001.0
2009-11-10 17:56:00,0.89575,0.8958,0.89565,0.8957,357000000.0
2009-11-10 17:57:00,0.8957,0.89575,0.89565,0.8957,893200002.0
2009-11-10 17:58:00,0.8957,0.8957,0.89535,0.89535,690299999.0
2009-11-10 17:59:00,0.89535,0.89535,0.8947,0.89475,802500001.0
2009-11-10 18:00:00,0.89475,0.89515,0.89475,0.89505,660600000.0
2009-11-10 18:01:00,0.89505,0.89515,0.895,0.89515,834999998.0
2009-11-10 18:02:00,0.8952,0.8957,0.89515,0.89555,983999997.0
2009-11-10 18:03:00,0.89555,0.89565,0.8955,0.8955,611400003.0
2009-11-10 18:04:00,0.8955,0.89565,0.8955,0.89565,787100002.0
2009-11-10 18:05:00,0.89565,0.8957,0.8955,0.89555,803400001.0
2009-11-10 18:06:00,0.89555,0.89555,0.8952,0.8952,615600000.0
2009-11-10 18:07:00,0.8952,0.89525,0.895,0.89515,1041299999.0
2009-11-10 18:08:00,0.89515,0.8955,0.895,0.895,1142899997.0
2009-11-10 18:09:00,0.89505,0.8952,0.8949,0.89505,697200002.0
2009-11-10 18:10:00,0.89505,0.89515,0.8948,0.8949,787300003.0
2009-11-10 18:11:00,0.8949,0.89515,0.8948,0.89515,597500001.0
2009-11-10 18:12:00,0.89515,0.8955,0.89515,0.8954,468599999.0
2009-11-10 18:13:00,0.8954,0.8954,0.89525,0.8953,498400000.0
2009-11-10 18:14:00,0.8953,0.89545,0.8952,0.8953,632499999.0
2009-11-10 18:15:00,0.8953,0.89555,0.8953,0.8954,738600000.0
2009-11-10 18:16:00,0.89545,0.89545,0.8948,0.89495,776999999.0
2009-11-10 18:17:00,0.89495,0.8952,0.8949,0.8952,665600000.0
2009-11-10 18:18:00,0.8952,0.8954,0.8952,0.89535,744000000.0
2009-11-10 18:19:00,0.89535,0.8954,0.89535,0.8954,379300000.0
2009-11-10 18:20:00,0.8954,0.8954,0.8952,0.89525,1032300000.0
2009-11-10 18:21:00,0.89525,0.8954,0.8952,0.8954,601800000.0
2009-11-10 18:22:00,0.89535,0.8956,0.89535,0.8956,395200002.0
2009-11-10 18:23:00,0.8956,0.89575,0.8956,0.89575,498499999.0
2009-11-10 18:24:00,0.89575,0.8958,0.89565,0.8957,298100000.0
2009-11-10 18:25:00,0.89565,0.8958,0.89565,0.89565,497500000.0
2009-11-10 18:26:00,0.89565,0.8957,0.89555,0.89565,477500000.0
2009-11-10 18:27:00,0.89565,0.8957,0.8954,0.8954,549199998.0
2009-11-10 18:28:00,0.8954,0.8955,0.89535,0.8955,483900000.0
2009-11-10 18:29:00,0.8955,0.89555,0.89535,0.89555,961399994.0
2009-11-10 18:30:00,0.8955,0.8955,0.89525,0.8954,825400000.0
2009-11-10 18:31:00,0.8954,0.8954,0.8953,0.8953,425000000.0
2009-11-10 18:32:00,0.8953,0.8956,0.8953,0.8956,545699999.0
2009-11-10 18:33:00,0.8956,0.8956,0.89545,0.8955,380300001.0
2009-11-10 18:34:00,0.8955,0.89565,0.8955,0.8956,531800000.0
2009-11-10 18:35:00,0.8956,0.89565,0.8955,0.8956,700300002.0
2009-11-10 18:36:00,0.8956,0.89565,0.89555,0.8956,336700000.0
2009-11-10 18:37:00,0.89555,0.89565,0.89545,0.8955,468499999.0
2009-11-10 18:38:00,0.8955,0.8957,0.8954,0.89565,889199999.0
2009-11-10 18:39:00,0.89565,0.89595,0.89565,0.89585,995100001.0
2009-11-10 18:40:00,0.8959,0.8961,0.89585,0.89605,1005100004.0
2009-11-10 18:41:00,0.89605,0.89635,0.896,0.89635,900599999.0
2009-11-10 18:42:00,0.89635,0.89645,0.89625,0.8964,573400000.0
2009-11-10 18:43:00,0.8964,0.89685,0.8963,0.89675,831300000.0
2009-11-10 18:44:00,0.89675,0.89675,0.89645,0.8965,815900001.0
2009-11-10 18:45:00,0.8965,0.8966,0.8965,0.8965,745699999.0
2009-11-10 18:46:00,0.8965,0.89675,0.8965,0.8967,555399998.0
2009-11-10 18:47:00,0.8967,0.8968,0.8967,0.8967,601700000.0
2009-11-10 18:48:00,0.8967,0.89675,0.89665,0.89665,588599997.0
2009-11-10 18:49:00,0.89665,0.89675,0.89655,0.8967,408400001.0
2009-11-10 18:50:00,0.8967,0.8969,0.8966,0.89675,748500000.0
2009-11-10 18:51:00,0.89675,0.89685,0.89665,0.8968,588399999.0
2009-11-10 18:52:00,0.8968,0.8968,0.8966,0.89665,514400001.0
2009-11-10 18:53:00,0.89665,0.89675,0.8966,0.89675,552600000.0
2009-11-10 18:54:00,0.89675,0.89675,0.8967,0.8967,181600000.0
2009-11-10 18:55:00,0.8967,0.8969,0.8967,0.89685,543600001.0
2009-11-10 18:56:00,0.89685,0.8969,0.89675,0.89685,512200000.0
2009-11-10 18:57:00,0.89685,0.89685,0.8968,0.8968,239400000.0
2009-11-10 18:58:00,0.8968,0.89685,0.89675,0.8968,297500000.0
2009-11-10 18:59:00,0.8968,0.89685,0.8967,0.8968,357400000.0
2009-11-10 19:00:00,0.8968,0.89685,0.8967,0.89685,421200000.0
2009-11-10 19:01:00,0.8968,0.8968,0.8966,0.8966,503900000.0
2009-11-10 19:02:00,0.89665,0.8967,0.8966,0.89665,598400001.0
2009-11-10 19:03:00,0.8967,0.8967,0.89655,0.8966,197300002.0
2009-11-10 19:04:00,0.89655,0.8967,0.89655,0.89665,397500000.0
2009-11-10 19:05:00,0.89665,0.8967,0.89655,0.89655,229200000.0
2009-11-10 19:06:00,0.89655,0.89655,0.8964,0.8964,642600000.0
2009-11-10 19:07:00,0.8964,0.8964,0.8963,0.8963,583899999.0
2009-11-10 19:08:00,0.8963,0.8963,0.89615,0.89615,359700000.0
2009-11-10 19:09:00,0.89615,0.89615,0.896,0.8961,782900001.0
2009-11-10 19:10:00,0.8961,0.89615,0.89605,0.8961,423100001.0
2009-11-10 19:11:00,0.8961,0.89615,0.89605,0.89605,430699999.0
2009-11-10 19:12:00,0.89605,0.89605,0.89595,0.896,338199999.0
2009-11-10 19:13:00,0.896,0.89605,0.89595,0.896,688900000.0
2009-11-10 19:14:00,0.896,0.89605,0.8958,0.89585,819999998.0
2009-11-10 19:15:00,0.89585,0.896,0.8958,0.89595,877799999.0
2009-11-10 19:16:00,0.8959,0.89605,0.8959,0.89605,566600000.0
2009-11-10 19:17:00,0.89605,0.89625,0.89605,0.89615,612400004.0
2009-11-10 19:18:00,0.89615,0.8963,0.89615,0.8963,1073800003.0
2009-11-10 19:19:00,0.8963,0.8963,0.8961,0.8961,950500001.0
2009-11-10 19:20:00,0.8961,0.89615,0.896,0.89605,550300001.0
2009-11-10 19:21:00,0.89605,0.89605,0.89575,0.89575,1099200002.0
2009-11-10 19:22:00,0.89575,0.89575,0.89555,0.8956,595300000.0
2009-11-10 19:23:00,0.89555,0.8956,0.8954,0.8955,804999994.0
2009-11-10 19:24:00,0.8955,0.8955,0.8953,0.89535,690400001.0
2009-11-10 19:25:00,0.8954,0.8955,0.89535,0.8954,680500001.0
2009-11-10 19:26:00,0.89545,0.89545,0.89525,0.8954,380200000.0
2009-11-10 19:27:00,0.8954,0.89545,0.8954,0.89545,524500003.0
2009-11-10 19:28:00,0.89545,0.89575,0.89545,0.8957,862599997.0
2009-11-10 19:29:00,0.8957,0.89585,0.89565,0.89585,1031099988.0
2009-11-10 19:30:00,0.89585,0.8961,0.8958,0.89605,1473599997.0
2009-11-10 19:31:00,0.89524,0.89535,0.89524,0.89533,1734400002.0
2009-11-10 19:32:00,0.89605,0.89615,0.896,0.89605,1734400002.0
2009-11-10 19:33:00,0.89605,0.89625,0.896,0.89625,1108500001.0
2009-11-10 19:34:00,0.89625,0.89625,0.8961,0.8961,602300003.0
2009-11-10 19:35:00,0.8961,0.8962,0.896,0.89605,443800000.0
2009-11-10 19:36:00,0.89605,0.89605,0.8959,0.896,751900001.0
2009-11-10 19:37:00,0.896,0.896,0.89585,0.896,240100000.0
2009-11-10 19:38:00,0.89595,0.896,0.8959,0.89595,188200000.0
2009-11-10 19:39:00,0.89595,0.89595,0.89595,0.89595,229400000.0
2009-11-10 19:40:00,0.89595,0.89595,0.89595,0.89595,243700000.0
2009-11-10 19:41:00,0.89595,0.89595,0.89595,0.89595,115600000.0
2009-11-10 19:42:00,0.89595,0.89595,0.89585,0.8959,316199999.0
2009-11-10 19:43:00,0.8959,0.89595,0.89585,0.89585,308400000.0
2009-11-10 19:44:00,0.89585,0.89585,0.89575,0.8958,129399999.0
2009-11-10 19:45:00,0.8958,0.8958,0.89565,0.89565,342599999.0
2009-11-10 19:46:00,0.89565,0.89565,0.89565,0.89565,60900000.0
2009-11-10 19:47:00,0.89565,0.8957,0.89565,0.89565,303900000.0
2009-11-10 19:48:00,0.89565,0.89575,0.89565,0.8957,444000000.0
2009-11-10 19:49:00,0.8957,0.89585,0.89565,0.89585,498099997.0
2009-11-10 19:50:00,0.89585,0.8959,0.8958,0.8958,387799999.0
2009-11-10 19:51:00,0.8958,0.8958,0.8957,0.8958,421999996.0
2009-11-10 19:52:00,0.8958,0.8958,0.8957,0.8957,296399996.0
2009-11-10 19:53:00,0.8957,0.8958,0.8957,0.89575,208500000.0
2009-11-10 19:54:00,0.89575,0.89585,0.8956,0.89565,628999997.0
2009-11-10 19:55:00,0.89565,0.8959,0.8956,0.89575,577000001.0
2009-11-10 19:56:00,0.89575,0.8958,0.8956,0.8957,330100001.0
2009-11-10 19:57:00,0.8957,0.8958,0.8955,0.89555,570100001.0
2009-11-10 19:58:00,0.89555,0.8956,0.89545,0.89545,317199999.0
2009-11-10 19:59:00,0.89545,0.8955,0.8953,0.89545,534900000.0
2009-11-10 20:00:00,0.89545,0.8956,0.8954,0.89555,682099997.0
2009-11-10 20:01:00,0.89555,0.8957,0.89555,0.89565,817399997.0
2009-11-10 20:02:00,0.8957,0.89575,0.8956,0.89575,691600000.0
2009-11-10 20:03:00,0.8958,0.89595,0.89575,0.8959,608299999.0
2009-11-10 20:04:00,0.8959,0.89595,0.89575,0.8958,1469700001.0
2009-11-10 20:05:00,0.8958,0.89585,0.8957,0.89575,643500004.0
2009-11-10 20:06:00,0.89575,0.89585,0.89575,0.8958,1086200003.0
2009-11-10 20:07:00,0.8958,0.89585,0.8957,0.8958,702900002.0
2009-11-10 20:08:00,0.8958,0.896,0.8958,0.89595,1061000003.0
2009-11-10 20:09:00,0.89585,0.89595,0.8958,0.89585,978700000.0
2009-11-10 20:10:00,0.89585,0.8959,0.8958,0.89585,1076899997.0
2009-11-10 20:11:00,0.89585,0.89585,0.89575,0.89575,382699999.0
2009-11-10 20:12:00,0.89575,0.89585,0.89575,0.89585,215700000.0
2009-11-10 20:13:00,0.89585,0.8959,0.89585,0.89585,292700000.0
2009-11-10 20:14:00,0.89585,0.8959,0.89585,0.89585,581800002.0
2009-11-10 20:15:00,0.89585,0.89595,0.8958,0.8959,402100002.0
2009-11-10 20:16:00,0.8959,0.89595,0.89585,0.8959,321700000.0
2009-11-10 20:17:00,0.8959,0.8959,0.89585,0.89585,413700001.0
2009-11-10 20:18:00,0.89585,0.8959,0.8958,0.8958,706699998.0
2009-11-10 20:19:00,0.8958,0.89585,0.89575,0.8958,528400001.0
2009-11-10 20:20:00,0.8958,0.8958,0.8955,0.8956,641300000.0
2009-11-10 20:21:00,0.8956,0.8956,0.89535,0.89535,203300000.0
2009-11-10 20:22:00,0.89535,0.89535,0.8953,0.8953,28800000.0
2009-11-10 20:23:00,0.8953,0.8953,0.89515,0.89515,146100000.0
2009-11-10 20:24:00,0.89515,0.89535,0.89515,0.89535,383600000.0
2009-11-10 20:25:00,0.8953,0.89535,0.89525,0.89535,539200000.0
2009-11-10 20:26:00,0.89535,0.89535,0.8952,0.8953,291900000.0
2009-11-10 20:27:00,0.89525,0.8953,0.89505,0.89505,637500000.0
2009-11-10 20:28:00,0.89505,0.89515,0.895,0.89515,245000000.0
2009-11-10 20:29:00,0.8951,0.89525,0.8951,0.89525,509999999.0
2009-11-10 20:30:00,0.89525,0.89525,0.8952,0.89525,76000000.0
2009-11-10 20:31:00,0.89525,0.8954,0.89525,0.89535,84900000.0
2009-11-10 20:32:00,0.89535,0.89535,0.8952,0.89525,203200000.0
2009-11-10 20:33:00,0.89525,0.89525,0.89525,0.89525,336300001.0
2009-11-10 20:34:00,0.89525,0.8953,0.89525,0.89525,331400000.0
2009-11-10 20:35:00,0.89525,0.8953,0.8952,0.89525,593900001.0
2009-11-10 20:36:00,0.89525,0.8954,0.8952,0.8953,1082200004.0
2009-11-10 20:37:00,0.8953,0.8954,0.89525,0.8954,869800005.0
2009-11-10 20:38:00,0.8954,0.89545,0.89525,0.8954,446400000.0
2009-11-10 20:39:00,0.8954,0.8955,0.89535,0.89535,339300001.0
2009-11-10 20:40:00,0.8953,0.89535,0.8953,0.8953,322500000.0
2009-11-10 20:41:00,0.89525,0.89525,0.895,0.89505,361500000.0
2009-11-10 20:42:00,0.8951,0.89515,0.8951,0.89515,446299999.0
2009-11-10 20:43:00,0.89515,0.8952,0.895,0.895,339800000.0
2009-11-10 20:44:00,0.89505,0.8951,0.895,0.89505,228800000.0
2009-11-10 20:45:00,0.89505,0.89505,0.895,0.895,79800000.0
2009-11-10 20:46:00,0.895,0.895,0.8949,0.8949,61700000.0
2009-11-10 20:47:00,0.8949,0.89495,0.8948,0.89495,539500000.0
2009-11-10 20:48:00,0.89495,0.895,0.89495,0.89495,582300000.0
2009-11-10 20:49:00,0.89495,0.89495,0.89435,0.89435,730700000.0
2009-11-10 20:50:00,0.89435,0.89455,0.89435,0.89445,777400000.0
2009-11-10 20:51:00,0.89445,0.8946,0.8944,0.89455,429300005.0
2009-11-10 20:52:00,0.89455,0.8946,0.8945,0.89455,459299999.0
2009-11-10 20:53:00,0.89455,0.8946,0.8945,0.89455,256700002.0
2009-11-10 20:54:00,0.89455,0.8948,0.89455,0.8948,843599999.0
2009-11-10 20:55:00,0.8948,0.8948,0.89455,0.8946,749400001.0
2009-11-10 20:56:00,0.8946,0.89475,0.89455,0.8946,608100001.0
2009-11-10 20:57:00,0.8946,0.8946,0.89445,0.89445,293099998.0
2009-11-10 20:58:00,0.89445,0.89455,0.89445,0.8945,333900000.0
2009-11-10 20:59:00,0.8945,0.89465,0.8944,0.8944,696800000.0
2009-11-10 21:00:00,0.8944,0.89475,0.8944,0.8947,624099999.0
2009-11-10 21:01:00,0.8947,0.8947,0.8945,0.8946,571800000.0
2009-11-10 21:02:00,0.8946,0.8947,0.89445,0.8945,527700001.0
2009-11-10 21:03:00,0.8945,0.89455,0.8944,0.89445,485599998.0
2009-11-10 21:04:00,0.89445,0.8946,0.8944,0.89455,663200000.0
2009-11-10 21:05:00,0.89455,0.8947,0.89455,0.89455,648700002.0
2009-11-10 21:06:00,0.8946,0.8946,0.8945,0.8946,537299997.0
2009-11-10 21:07:00,0.8946,0.8947,0.8946,0.8947,481099999.0
2009-11-10 21:08:00,0.8947,0.89485,0.8946,0.89475,937399999.0
2009-11-10 21:09:00,0.89475,0.8948,0.89465,0.8947,618399999.0
2009-11-10 21:10:00,0.8947,0.89475,0.89465,0.8947,360900003.0
2009-11-10 21:11:00,0.8947,0.8948,0.89465,0.89465,812600004.0
2009-11-10 21:12:00,0.8947,0.8947,0.8946,0.89465,296600000.0
2009-11-10 21:13:00,0.89465,0.89465,0.8946,0.89465,335900000.0
2009-11-10 21:14:00,0.8946,0.89465,0.8946,0.89465,448599998.0
2009-11-10 21:15:00,0.8946,0.89465,0.8946,0.89465,165300000.0
2009-11-10 21:16:00,0.89465,0.8947,0.8946,0.8947,187600000.0
2009-11-10 21:17:00,0.8947,0.8947,0.8946,0.89465,715399999.0
2009-11-10 21:18:00,0.89465,0.89465,0.8946,0.89465,535499998.0
2009-11-10 21:19:00,0.89465,0.89465,0.89455,0.89465,682100000.0
2009-11-10 21:20:00,0.89465,0.89465,0.89455,0.89465,472000000.0
2009-11-10 21:21:00,0.8946,0.89465,0.8946,0.89465,1088200006.0
2009-11-10 21:22:00,0.89465,0.89465,0.89455,0.89455,592100001.0
2009-11-10 21:23:00,0.8946,0.89465,0.89455,0.8946,565700000.0
2009-11-10 21:24:00,0.8946,0.8947,0.8946,0.89465,649400000.0
2009-11-10 21:25:00,0.89465,0.89465,0.8945,0.8945,544899999.0
2009-11-10 21:26:00,0.8945,0.8945,0.8944,0.8944,468500000.0
2009-11-10 21:27:00,0.8944,0.8946,0.8944,0.89455,870099999.0
2009-11-10 21:28:00,0.89455,0.8946,0.8945,0.89455,340700001.0
2009-11-10 21:29:00,0.89455,0.8946,0.89455,0.89455,458400001.0
2009-11-10 21:30:00,0.89455,0.89465,0.89455,0.89465,700600006.0
2009-11-10 21:31:00,0.89465,0.8948,0.89465,0.89475,1675500010.0
2009-11-10 21:32:00,0.89475,0.8948,0.89465,0.8948,941800004.0
2009-11-10 21:33:00,0.8948,0.8949,0.8947,0.89485,947100001.0
2009-11-10 21:34:00,0.8949,0.8949,0.8948,0.8948,906600004.0
2009-11-10 21:35:00,0.89485,0.89495,0.89475,0.89485,1402499994.0
2009-11-10 21:36:00,0.8949,0.8949,0.8948,0.8949,1073299998.0
2009-11-10 21:37:00,0.89495,0.89515,0.8948,0.89515,1631099998.0
2009-11-10 21:38:00,0.89515,0.89515,0.89505,0.89505,609199999.0
2009-11-10 21:39:00,0.89505,0.89515,0.89505,0.89515,514400003.0
2009-11-10 21:40:00,0.89515,0.8952,0.89515,0.89515,499700002.0
2009-11-10 21:41:00,0.89515,0.89525,0.89515,0.89525,361300000.0
2009-11-10 21:42:00,0.89525,0.89525,0.89515,0.89515,386699999.0
2009-11-10 21:43:00,0.89515,0.89525,0.89515,0.89515,348799997.0
2009-11-10 21:44:00,0.89515,0.89515,0.8951,0.8951,389999999.0
2009-11-10 21:45:00,0.8951,0.8951,0.89465,0.89465,651599999.0
2009-11-10 21:46:00,0.89465,0.89485,0.89465,0.8948,367300000.0
2009-11-10 21:47:00,0.8948,0.89485,0.89475,0.89475,251800001.0
2009-11-10 21:48:00,0.89475,0.89485,0.89475,0.89485,576900000.0
2009-11-10 21:49:00,0.89485,0.89485,0.8947,0.89475,380400000.0
2009-11-10 21:50:00,0.89475,0.8948,0.8947,0.8948,457099998.0
2009-11-10 21:51:00,0.89475,0.89485,0.89475,0.89485,469000000.0
2009-11-10 21:52:00,0.89485,0.89495,0.8948,0.89495,435900000.0
2009-11-10 21:53:00,0.895,0.895,0.89485,0.89495,502000000.0
2009-11-10 21:54:00,0.89495,0.89495,0.8949,0.8949,28800000.0
2009-11-10 21:55:00,0.8949,0.8949,0.89485,0.8949,319000000.0
2009-11-10 21:56:00,0.8949,0.89495,0.8948,0.89485,641900000.0
2009-11-10 21:57:00,0.89485,0.895,0.8948,0.89495,399899999.0
2009-11-10 21:58:00,0.89495,0.8951,0.89495,0.895,806200005.0
2009-11-10 21:59:00,0.895,0.89505,0.89495,0.89495,367800001.0
2009-11-10 22:00:00,0.89495,0.89495,0.89475,0.89485,671800000.0
2009-11-10 22:01:00,0.89485,0.895,0.89485,0.89485,177800000.0
2009-11-10 22:02:00,0.89485,0.89485,0.89465,0.89475,401900000.0
2009-11-10 22:03:00,0.8948,0.89495,0.89475,0.8948,636300000.0
2009-11-10 22:04:00,0.8948,0.895,0.8948,0.8949,408100000.0
2009-11-10 22:05:00,0.8949,0.89495,0.8949,0.8949,320400000.0
2009-11-10 22:06:00,0.8949,0.895,0.89465,0.8947,505300002.0
2009-11-10 22:07:00,0.8947,0.89485,0.8947,0.89485,257600000.0
2009-11-10 22:08:00,0.8948,0.89485,0.89475,0.8948,148000000.0
2009-11-10 22:09:00,0.8948,0.89485,0.89465,0.8947,312100000.0
2009-11-10 22:10:00,0.8947,0.89475,0.89465,0.89475,415900001.0
2009-11-10 22:11:00,0.89475,0.89475,0.8947,0.89475,257900000.0
2009-11-10 22:12:00,0.89475,0.89485,0.8947,0.8948,248499998.0
2009-11-10 22:13:00,0.8948,0.89495,0.89475,0.8949,141000000.0
2009-11-10 22:14:00,0.8949,0.89495,0.89475,0.8948,403899996.0
2009-11-10 22:15:00,0.8948,0.8948,0.89475,0.89475,386800000.0
2009-11-10 22:16:00,0.8948,0.89515,0.89475,0.89505,820700000.0
2009-11-10 22:17:00,0.89505,0.89515,0.89505,0.8951,667000000.0
2009-11-10 22:18:00,0.8951,0.8952,0.8951,0.89515,399400000.0
2009-11-10 22:19:00,0.89515,0.89515,0.8951,0.8951,136400000.0
2009-11-10 22:20:00,0.89515,0.89515,0.8951,0.89515,237800000.0
2009-11-10 22:21:00,0.89515,0.89515,0.89505,0.89505,317700000.0
2009-11-10 22:22:00,0.89505,0.89505,0.895,0.89505,390399998.0
2009-11-10 22:23:00,0.895,0.895,0.89495,0.89495,161400000.0
2009-11-10 22:24:00,0.89495,0.89505,0.89495,0.89505,292699999.0
2009-11-10 22:25:00,0.89505,0.8951,0.89505,0.8951,161399999.0
2009-11-10 22:26:00,0.8951,0.8952,0.89505,0.8952,528100001.0
2009-11-10 22:27:00,0.8952,0.8953,0.89515,0.89525,417500000.0
2009-11-10 22:28:00,0.89525,0.8953,0.89525,0.89525,239400000.0
2009-11-10 22:29:00,0.89525,0.8953,0.89525,0.89525,156600000.0
2009-11-10 22:30:00,0.89525,0.8954,0.89525,0.89535,589900003.0
2009-11-10 22:31:00,0.8954,0.89545,0.8953,0.8953,536100000.0
2009-11-10 22:32:00,0.8954,0.89545,0.89525,0.8953,357100000.0
2009-11-10 22:33:00,0.8953,0.89535,0.89525,0.8953,520500000.0
2009-11-10 22:34:00,0.8953,0.8953,0.89525,0.89525,140500000.0
2009-11-10 22:35:00,0.89525,0.89525,0.8952,0.8952,225500000.0
2009-11-10 22:36:00,0.8952,0.89525,0.89515,0.89525,373500000.0
2009-11-10 22:37:00,0.89525,0.89535,0.89525,0.8953,265700000.0
2009-11-10 22:38:00,0.8953,0.89535,0.89525,0.8953,305100001.0
2009-11-10 22:39:00,0.8953,0.8953,0.8953,0.8953,22200000.0
2009-11-10 22:40:00,0.8953,0.89545,0.89525,0.8954,704200001.0
2009-11-10 22:41:00,0.8954,0.89545,0.89535,0.8954,312000000.0
2009-11-10 22:42:00,0.89545,0.89545,0.89535,0.89535,539200004.0
2009-11-10 22:43:00,0.89535,0.89545,0.89535,0.89535,326099999.0
2009-11-10 22:44:00,0.8954,0.8954,0.8953,0.89535,1009400005.0
2009-11-10 22:45:00,0.89535,0.8954,0.8953,0.8953,384000000.0
2009-11-10 22:46:00,0.89535,0.89535,0.89525,0.8953,515100002.0
2009-11-10 22:47:00,0.8953,0.89535,0.89525,0.8953,106700000.0
2009-11-10 22:48:00,0.8953,0.89535,0.89525,0.8953,151600000.0
2009-11-10 22:49:00,0.89535,0.89535,0.89525,0.8953,133300000.0
2009-11-10 22:50:00,0.8953,0.89535,0.89525,0.89525,640300001.0
2009-11-10 22:51:00,0.89525,0.8953,0.89515,0.89525,210700000.0
2009-11-10 22:52:00,0.89525,0.8953,0.89525,0.89525,59500000.0
2009-11-10 22:53:00,0.89525,0.89535,0.8952,0.8953,208099999.0
2009-11-10 22:54:00,0.8953,0.89535,0.89525,0.89525,422299998.0
2009-11-10 22:55:00,0.89525,0.89535,0.89525,0.8953,383099997.0
2009-11-10 22:56:00,0.8953,0.8954,0.8953,0.89535,178700000.0
2009-11-10 22:57:00,0.89535,0.89545,0.89535,0.8954,320000001.0
2009-11-10 22:58:00,0.8954,0.89545,0.89535,0.89535,143800000.0
2009-11-10 22:59:00,0.8954,0.8954,0.8953,0.8953,76800000.0
2009-11-10 23:00:00,0.89535,0.89535,0.8952,0.8952,236200000.0
2009-11-10 23:01:00,0.8952,0.8953,0.89505,0.89505,214900000.0
2009-11-10 23:02:00,0.89505,0.8952,0.895,0.89515,272200000.0
2009-11-10 23:03:00,0.89515,0.89515,0.8951,0.89515,119300000.0
2009-11-10 23:04:00,0.8951,0.8952,0.89505,0.8952,198900000.0
2009-11-10 23:05:00,0.8952,0.8952,0.89515,0.89515,160200000.0
2009-11-10 23:06:00,0.89515,0.8952,0.89515,0.89515,245000002.0
2009-11-10 23:07:00,0.89515,0.89515,0.89515,0.89515,271000000.0
2009-11-10 23:08:00,0.89515,0.8952,0.89515,0.89515,429100000.0
2009-11-10 23:09:00,0.89515,0.89525,0.89505,0.89505,149000000.0
2009-11-10 23:10:00,0.89505,0.89505,0.895,0.895,165400000.0
2009-11-10 23:11:00,0.895,0.895,0.8949,0.895,82300000.0
2009-11-10 23:12:00,0.895,0.895,0.8949,0.895,185800000.0
2009-11-10 23:13:00,0.895,0.89505,0.895,0.89505,131200000.0
2009-11-10 23:14:00,0.89505,0.89525,0.89505,0.89525,175700000.0
2009-11-10 23:15:00,0.89525,0.8953,0.89525,0.89525,49100000.0
2009-11-10 23:16:00,0.8953,0.8953,0.89515,0.8952,206500000.0
2009-11-10 23:17:00,0.8952,0.89525,0.89515,0.89515,184700000.0
2009-11-10 23:18:00,0.8951,0.8953,0.8951,0.8953,370800000.0
2009-11-10 23:19:00,0.8953,0.8953,0.89525,0.8953,203600000.0
2009-11-10 23:20:00,0.8953,0.89535,0.89525,0.89525,388100000.0
2009-11-10 23:21:00,0.89525,0.89535,0.8952,0.89525,590200000.0
2009-11-10 23:22:00,0.89525,0.8954,0.89525,0.8953,210900000.0
2009-11-10 23:23:00,0.8953,0.8953,0.89525,0.89525,78800000.0
2009-11-10 23:24:00,0.89525,0.8953,0.89525,0.89525,201700000.0
2009-11-10 23:25:00,0.89525,0.89525,0.8952,0.8952,258500000.0
2009-11-10 23:26:00,0.8952,0.89525,0.89515,0.89515,244400000.0
2009-11-10 23:27:00,0.8952,0.8952,0.89515,0.89515,63300000.0
2009-11-10 23:28:00,0.89515,0.8954,0.89515,0.89535,232100000.0
2009-11-10 23:29:00,0.89535,0.89535,0.89515,0.8952,121300000.0
2009-11-10 23:30:00,0.8952,0.89525,0.89515,0.8952,129100000.0
2009-11-10 23:31:00,0.8952,0.8952,0.89515,0.89515,55200000.0
2009-11-10 23:32:00,0.89515,0.89515,0.8951,0.8951,33600000.0
2009-11-10 23:33:00,0.89515,0.89515,0.89515,0.89515,19200000.0
2009-11-10 23:34:00,0.89515,0.8952,0.89515,0.89515,22600000.0
2009-11-10 23:35:00,0.8951,0.89515,0.8951,0.8951,16800000.0
2009-11-10 23:36:00,0.8951,0.89515,0.8951,0.8951,33600000.0
2009-11-10 23:37:00,0.8951,0.8951,0.8951,0.8951,12000000.0
2009-11-10 23:38:00,0.8951,0.89515,0.8951,0.89515,29600000.0
2009-11-10 23:39:00,0.89515,0.89515,0.89515,0.89515,15400000.0
2009-11-10 23:40:00,0.89515,0.89515,0.89515,0.89515,37200000.0
2009-11-10 23:41:00,0.89515,0.89515,0.8951,0.8951,38800000.0
2009-11-10 23:42:00,0.8951,0.8951,0.8951,0.8951,64200000.0
2009-11-10 23:43:00,0.8951,0.8951,0.89505,0.8951,37800000.0
2009-11-10 23:44:00,0.8951,0.89515,0.8951,0.89515,82600000.0
2009-11-10 23:45:00,0.89515,0.89515,0.89515,0.89515,57000000.0
2009-11-10 23:46:00,0.89515,0.8952,0.89505,0.89505,106400000.0
2009-11-10 23:47:00,0.89505,0.8951,0.89505,0.8951,168200000.0
2009-11-10 23:48:00,0.8951,0.89515,0.89495,0.89505,128700000.0
2009-11-10 23:49:00,0.89505,0.8952,0.895,0.89505,423199999.0
2009-11-10 23:50:00,0.89505,0.8952,0.89505,0.89515,281599999.0
2009-11-10 23:51:00,0.89515,0.8952,0.89515,0.8952,105400000.0
2009-11-10 23:52:00,0.8952,0.8952,0.89515,0.8952,79300000.0
2009-11-10 23:53:00,0.89525,0.89525,0.8951,0.8951,167400000.0
2009-11-10 23:54:00,0.8951,0.89515,0.8951,0.89515,73200000.0
2009-11-10 23:55:00,0.89515,0.8952,0.89505,0.89505,234200000.0
2009-11-10 23:56:00,0.89505,0.8951,0.89505,0.89505,188700000.0
2009-11-10 23:57:00,0.89515,0.89515,0.89505,0.8951,352000000.0
2009-11-10 23:58:00,0.8951,0.8953,0.8951,0.8952,211900000.0
2009-11-10 23:59:00,0.8952,0.89525,0.8951,0.89525,85800000.0
2009-11-11 00:00:00,0.89525,0.89525,0.895,0.8951,53000000.0
2009-11-11 00:01:00,0.8952,0.89525,0.895,0.89505,46000000.0
2009-11-11 00:02:00,0.895,0.8952,0.895,0.89515,79900000.0
2009-11-11 00:03:00,0.89515,0.89515,0.89505,0.8951,34800000.0
2009-11-11 00:04:00,0.89505,0.8951,0.89505,0.89505,49800000.0
2009-11-11 00:05:00,0.8951,0.89515,0.8951,0.8951,17000000.0
2009-11-11 00:06:00,0.8951,0.8951,0.895,0.8951,39800000.0
2009-11-11 00:07:00,0.89515,0.89515,0.8951,0.89515,20400000.0
2009-11-11 00:08:00,0.89515,0.8952,0.89505,0.89515,99500000.0
2009-11-11 00:09:00,0.89515,0.89525,0.8951,0.89515,75900000.0
2009-11-11 00:10:00,0.89515,0.89525,0.8951,0.89515,135700000.0
2009-11-11 00:11:00,0.89515,0.8953,0.89505,0.8952,133300000.0
2009-11-11 00:12:00,0.8952,0.89525,0.89515,0.8952,47400000.0
2009-11-11 00:13:00,0.89525,0.89525,0.8952,0.89525,15000000.0
2009-11-11 00:14:00,0.89525,0.89525,0.89525,0.89525,20000000.0
2009-11-11 00:15:00,0.89525,0.89525,0.89495,0.89495,86900000.0
2009-11-11 00:16:00,0.895,0.8951,0.895,0.895,27100000.0
2009-11-11 00:17:00,0.895,0.8953,0.895,0.8953,74300000.0
2009-11-11 00:18:00,0.8953,0.89535,0.89525,0.89525,61100000.0
2009-11-11 00:19:00,0.8953,0.8953,0.8952,0.8952,163100000.0
2009-11-11 00:20:00,0.8952,0.8952,0.8952,0.8952,10000000.0
2009-11-11 00:21:00,0.8952,0.8952,0.89515,0.8952,82000000.0
2009-11-11 00:22:00,0.89525,0.8953,0.8952,0.89525,139600000.0
2009-11-11 00:23:00,0.89525,0.8954,0.89525,0.89535,364700000.0
2009-11-11 00:24:00,0.89535,0.8955,0.89525,0.89545,329200000.0
2009-11-11 00:25:00,0.89555,0.89555,0.89525,0.8953,734999998.0
2009-11-11 00:26:00,0.8953,0.89545,0.89525,0.89525,206399999.0
2009-11-11 00:27:00,0.89535,0.89535,0.8952,0.8953,111399999.0
2009-11-11 00:28:00,0.89525,0.8953,0.89525,0.89525,180200000.0
2009-11-11 00:29:00,0.89525,0.89525,0.89525,0.89525,66800000.0
2009-11-11 00:30:00,0.89525,0.89535,0.89525,0.89525,182500000.0
2009-11-11 00:31:00,0.89535,0.89535,0.8953,0.8953,70200000.0
2009-11-11 00:32:00,0.8953,0.8953,0.8952,0.8953,296000000.0
2009-11-11 00:33:00,0.89525,0.8953,0.8952,0.89525,91800000.0
2009-11-11 00:34:00,0.89525,0.8953,0.8952,0.8952,61000000.0
2009-11-11 00:35:00,0.8952,0.89535,0.8952,0.8953,94100000.0
2009-11-11 00:36:00,0.8953,0.89535,0.89525,0.89535,14400000.0
2009-11-11 00:37:00,0.89535,0.89535,0.89525,0.8953,11000000.0
2009-11-11 00:38:00,0.8953,0.89535,0.89525,0.89525,29800000.0
2009-11-11 00:39:00,0.8953,0.89535,0.8953,0.89535,3000000.0
2009-11-11 00:40:00,0.89535,0.89535,0.89525,0.89525,17000000.0
2009-11-11 00:41:00,0.89525,0.8953,0.8952,0.8953,31200000.0
2009-11-11 00:42:00,0.8953,0.8953,0.89525,0.8953,15600000.0
2009-11-11 00:43:00,0.8953,0.8953,0.89525,0.8953,11400000.0
2009-11-11 00:44:00,0.8953,0.8953,0.8953,0.8953,1000000.0
2009-11-11 00:45:00,0.8953,0.8953,0.89525,0.89525,4000000.0
2009-11-11 00:46:00,0.89525,0.89525,0.89525,0.89525,7800000.0
2009-11-11 00:47:00,0.89525,0.8953,0.89525,0.89525,17100000.0
2009-11-11 00:48:00,0.8953,0.89535,0.89525,0.89535,21700000.0
2009-11-11 00:49:00,0.8953,0.8953,0.8952,0.89525,94700000.0
2009-11-11 00:50:00,0.89525,0.89525,0.89525,0.89525,7000000.0
2009-11-11 00:51:00,0.89525,0.89525,0.8952,0.8952,13000000.0
2009-11-11 00:52:00,0.8952,0.8953,0.8952,0.89525,22400000.0
2009-11-11 00:53:00,0.89525,0.89525,0.89525,0.89525,5000000.0
2009-11-11 00:54:00,0.89525,0.89535,0.89525,0.89525,43620000.0
2009-11-11 00:55:00,0.89525,0.89525,0.8952,0.8952,25400000.0
2009-11-11 00:56:00,0.8952,0.8952,0.8952,0.8952,18000000.0
2009-11-11 00:57:00,0.8952,0.8953,0.8952,0.89525,49100000.0
2009-11-11 00:58:00,0.89525,0.89525,0.89515,0.8952,75300000.0
2009-11-11 00:59:00,0.8952,0.8952,0.89515,0.89515,58200000.0
2009-11-11 01:00:00,0.89515,0.89525,0.89515,0.89525,61000000.0
2009-11-11 01:01:00,0.89525,0.89525,0.8952,0.89525,62400000.0
2009-11-11 01:02:00,0.89525,0.8953,0.89525,0.8953,48800000.0
2009-11-11 01:03:00,0.89535,0.89555,0.8953,0.89555,130460000.0
2009-11-11 01:04:00,0.89555,0.89555,0.8955,0.89555,249800001.0
2009-11-11 01:05:00,0.89555,0.89555,0.89545,0.89555,199099998.0
2009-11-11 01:06:00,0.89555,0.89555,0.89555,0.89555,77600000.0
2009-11-11 01:07:00,0.89555,0.89555,0.89555,0.89555,114300000.0
2009-11-11 01:08:00,0.89555,0.89555,0.89555,0.89555,53000000.0
2009-11-11 01:09:00,0.89555,0.8956,0.89555,0.89555,210000000.0
2009-11-11 01:10:00,0.89555,0.89555,0.89555,0.89555,330500000.0
2009-11-11 01:11:00,0.8956,0.8956,0.8956,0.8956,9800000.0
2009-11-11 01:12:00,0.8956,0.8956,0.89555,0.89555,169700000.0
2009-11-11 01:13:00,0.89555,0.89555,0.89555,0.89555,43200000.0
2009-11-11 01:14:00,0.8954,0.89546,0.89529,0.89529,310699999.0
2009-11-11 01:15:00,0.89555,0.89555,0.89555,0.89555,14400000.0
2009-11-11 01:16:00,0.89555,0.89555,0.89555,0.89555,9600000.0
2009-11-11 01:17:00,0.89555,0.89555,0.8955,0.8955,151400000.0
2009-11-11 01:18:00,0.8955,0.8955,0.89545,0.89545,240200000.0
2009-11-11 01:19:00,0.89545,0.89545,0.8952,0.8952,450100002.0
2009-11-11 01:20:00,0.8952,0.89525,0.89515,0.89525,300100000.0
2009-11-11 01:21:00,0.8952,0.8952,0.89515,0.89515,227100000.0
2009-11-11 01:22:00,0.89515,0.8952,0.89515,0.8952,249500000.0
2009-11-11 01:23:00,0.8952,0.89525,0.89515,0.89525,110400000.0
2009-11-11 01:24:00,0.89525,0.89525,0.8952,0.8952,81200000.0
2009-11-11 01:25:00,0.8952,0.8954,0.8952,0.8954,193200000.0
2009-11-11 01:26:00,0.8954,0.89545,0.89535,0.8954,303300000.0
2009-11-11 01:27:00,0.8954,0.8954,0.8954,0.8954,169700000.0
2009-11-11 01:28:00,0.8954,0.8954,0.8954,0.8954,92800000.0
2009-11-11 01:29:00,0.8954,0.89545,0.8954,0.89545,58200000.0
2009-11-11 01:30:00,0.89545,0.89545,0.8954,0.89545,246100000.0
2009-11-11 01:31:00,0.89545,0.8955,0.89535,0.8954,309700000.0
2009-11-11 01:32:00,0.8954,0.89545,0.89535,0.8954,131900000.0
2009-11-11 01:33:00,0.8954,0.89545,0.8954,0.8954,70400000.0
2009-11-11 01:34:00,0.89535,0.8954,0.89535,0.89535,78599999.0
2009-11-11 01:35:00,0.89535,0.8954,0.89535,0.8954,417200000.0
2009-11-11 01:36:00,0.89535,0.8955,0.89535,0.8955,265200000.0
2009-11-11 01:37:00,0.8955,0.89555,0.8955,0.89555,124800000.0
2009-11-11 01:38:00,0.89555,0.8956,0.89545,0.89555,381699998.0
2009-11-11 01:39:00,0.89555,0.89575,0.89555,0.89565,588599997.0
2009-11-11 01:40:00,0.89565,0.89565,0.8956,0.8956,117600000.0
2009-11-11 01:41:00,0.8956,0.8956,0.89545,0.89555,440700000.0
2009-11-11 01:42:00,0.89555,0.89555,0.8955,0.89555,258900000.0
2009-11-11 01:43:00,0.89555,0.89555,0.89555,0.89555,96400000.0
2009-11-11 01:44:00,0.89555,0.89555,0.8955,0.8955,53500000.0
2009-11-11 01:45:00,0.8955,0.89555,0.89545,0.8955,232400001.0
2009-11-11 01:46:00,0.8955,0.8955,0.8953,0.89535,239300000.0
2009-11-11 01:47:00,0.89535,0.89535,0.8953,0.89535,42000000.0
2009-11-11 01:48:00,0.89535,0.89535,0.89535,0.89535,25200000.0
2009-11-11 01:49:00,0.89535,0.89535,0.89535,0.89535,5800000.0
2009-11-11 01:50:00,0.89535,0.8954,0.89535,0.8954,84200000.0
2009-11-11 01:51:00,0.8954,0.8954,0.8954,0.8954,16500000.0
2009-11-11 01:52:00,0.8954,0.89545,0.89535,0.8954,48900001.0
2009-11-11 01:53:00,0.89535,0.89545,0.89535,0.89545,230500002.0
2009-11-11 01:54:00,0.89545,0.89555,0.89535,0.89555,303600000.0
2009-11-11 01:55:00,0.8955,0.8955,0.8955,0.8955,217400000.0
2009-11-11 01:56:00,0.8955,0.8955,0.8955,0.8955,36800000.0
2009-11-11 01:57:00,0.8955,0.8957,0.8955,0.89565,378700000.0
2009-11-11 01:58:00,0.8956,0.89565,0.8955,0.8956,283599999.0
2009-11-11 01:59:00,0.89555,0.89565,0.8954,0.89545,458299999.0
2009-11-11 02:00:00,0.89545,0.8957,0.89545,0.89565,895500004.0
2009-11-11 02:01:00,0.89565,0.8957,0.89545,0.89545,954199995.0
2009-11-11 02:02:00,0.8955,0.8957,0.89545,0.8957,796800000.0
2009-11-11 02:03:00,0.8957,0.89585,0.8956,0.89585,648299999.0
2009-11-11 02:04:00,0.89585,0.896,0.8958,0.89585,643200000.0
2009-11-11 02:05:00,0.89585,0.89595,0.8958,0.89595,819099999.0
2009-11-11 02:06:00,0.89595,0.896,0.89585,0.896,626900000.0
2009-11-11 02:07:00,0.896,0.89605,0.8959,0.89595,450300000.0
2009-11-11 02:08:00,0.89595,0.896,0.8958,0.8959,424700000.0
2009-11-11 02:09:00,0.89595,0.89595,0.8957,0.89575,749900000.0
2009-11-11 02:10:00,0.89575,0.8958,0.8955,0.89575,855700000.0
2009-11-11 02:11:00,0.89575,0.8958,0.8956,0.89565,691899991.0
2009-11-11 02:12:00,0.89565,0.89575,0.89555,0.8956,340500000.0
2009-11-11 02:13:00,0.8956,0.8957,0.8956,0.89565,533399999.0
2009-11-11 02:14:00,0.8957,0.89575,0.89565,0.8957,357700002.0
2009-11-11 02:15:00,0.8957,0.89575,0.89555,0.8957,600299999.0
2009-11-11 02:16:00,0.8957,0.8958,0.8957,0.8958,272400000.0
2009-11-11 02:17:00,0.8958,0.896,0.8957,0.8958,538700000.0
2009-11-11 02:18:00,0.8958,0.8959,0.89555,0.8956,706300000.0
2009-11-11 02:19:00,0.8956,0.8958,0.89555,0.8958,647000000.0
2009-11-11 02:20:00,0.8958,0.8958,0.8957,0.8958,733099999.0
2009-11-11 02:21:00,0.8958,0.89585,0.8957,0.8957,683199999.0
2009-11-11 02:22:00,0.8957,0.8958,0.8957,0.89575,167700000.0
2009-11-11 02:23:00,0.89575,0.8958,0.8956,0.89565,324000000.0
2009-11-11 02:24:00,0.89565,0.8958,0.89565,0.89575,206699999.0
2009-11-11 02:25:00,0.89575,0.89575,0.8955,0.89565,343200000.0
2009-11-11 02:26:00,0.89565,0.8958,0.89555,0.8958,354400000.0
2009-11-11 02:27:00,0.8958,0.8959,0.8957,0.89575,77000000.0
2009-11-11 02:28:00,0.89575,0.8959,0.89575,0.89575,378700000.0
2009-11-11 02:29:00,0.89575,0.89585,0.89575,0.8958,359300000.0
2009-11-11 02:30:00,0.8958,0.8958,0.89575,0.8958,696000001.0
2009-11-11 02:31:00,0.8958,0.89585,0.89575,0.89575,420399997.0
2009-11-11 02:32:00,0.89575,0.89575,0.8955,0.8956,291300000.0
2009-11-11 02:33:00,0.8956,0.8957,0.8956,0.8957,273300000.0
2009-11-11 02:34:00,0.8957,0.89575,0.89565,0.89565,199300000.0
2009-11-11 02:35:00,0.89565,0.8957,0.8956,0.89565,719000001.0
2009-11-11 02:36:00,0.89565,0.89565,0.89555,0.89555,167500001.0
2009-11-11 02:37:00,0.89555,0.89575,0.89555,0.8957,470600000.0
2009-11-11 02:38:00,0.8957,0.89575,0.8957,0.89575,953400000.0
2009-11-11 02:39:00,0.89575,0.8959,0.89575,0.89585,1012699996.0
2009-11-11 02:40:00,0.8959,0.89615,0.8959,0.8961,967400000.0
2009-11-11 02:41:00,0.8961,0.8962,0.89595,0.89595,1104100002.0
2009-11-11 02:42:00,0.8959,0.896,0.89575,0.896,472599999.0
2009-11-11 02:43:00,0.896,0.89605,0.896,0.896,71200000.0
2009-11-11 02:44:00,0.896,0.89605,0.89595,0.896,94200000.0
2009-11-11 02:45:00,0.89595,0.896,0.8959,0.89595,348800000.0
2009-11-11 02:46:00,0.89595,0.896,0.89595,0.896,129300000.0
2009-11-11 02:47:00,0.896,0.896,0.896,0.896,214500000.0
2009-11-11 02:48:00,0.896,0.896,0.896,0.896,120200000.0
2009-11-11 02:49:00,0.896,0.896,0.89595,0.896,25000000.0
2009-11-11 02:50:00,0.89595,0.8961,0.89595,0.89605,455600001.0
2009-11-11 02:51:00,0.89605,0.89605,0.896,0.89605,265400000.0
2009-11-11 02:52:00,0.89605,0.89615,0.89605,0.89615,669800001.0
2009-11-11 02:53:00,0.89615,0.89615,0.8961,0.89615,244700000.0
2009-11-11 02:54:00,0.89615,0.89615,0.896,0.89605,440999999.0
2009-11-11 02:55:00,0.89605,0.8962,0.89605,0.89605,468500000.0
2009-11-11 02:56:00,0.89605,0.89615,0.896,0.89615,667400000.0
2009-11-11 02:57:00,0.89615,0.89645,0.89615,0.8963,501900000.0
2009-11-11 02:58:00,0.8963,0.8964,0.89615,0.8962,709000000.0
2009-11-11 02:59:00,0.8962,0.89635,0.8962,0.89635,424000000.0
2009-11-11 03:00:00,0.89635,0.89635,0.89625,0.89625,252700000.0
2009-11-11 03:01:00,0.89625,0.8963,0.89625,0.8963,292100000.0
2009-11-11 03:02:00,0.8963,0.89635,0.8963,0.8963,445800000.0
2009-11-11 03:03:00,0.8963,0.89645,0.8963,0.89645,636899999.0
2009-11-11 03:04:00,0.89645,0.8966,0.8964,0.8966,556300000.0
2009-11-11 03:05:00,0.89655,0.8968,0.89655,0.89675,963000009.0
2009-11-11 03:06:00,0.89675,0.89685,0.8966,0.8967,758300000.0
2009-11-11 03:07:00,0.8967,0.89675,0.8966,0.89675,332400000.0
2009-11-11 03:08:00,0.89675,0.89675,0.89655,0.8966,341600000.0
2009-11-11 03:09:00,0.8966,0.8966,0.89655,0.89655,70800000.0
2009-11-11 03:10:00,0.89655,0.89655,0.89645,0.8965,334600000.0
2009-11-11 03:11:00,0.89645,0.89655,0.89645,0.89655,149200000.0
2009-11-11 03:12:00,0.89655,0.89655,0.8965,0.89655,64100000.0
2009-11-11 03:13:00,0.8965,0.89655,0.8965,0.89655,140800000.0
2009-11-11 03:14:00,0.89655,0.89675,0.89655,0.8967,453099999.0
2009-11-11 03:15:00,0.8967,0.89675,0.8967,0.89675,200100000.0
2009-11-11 03:16:00,0.89675,0.89675,0.89675,0.89675,133200000.0
2009-11-11 03:17:00,0.89675,0.89675,0.89675,0.89675,62400000.0
2009-11-11 03:18:00,0.89675,0.89675,0.89675,0.89675,165300000.0
2009-11-11 03:19:00,0.89675,0.8968,0.89665,0.89675,605900000.0
2009-11-11 03:20:00,0.89675,0.89675,0.8967,0.89675,357900000.0
2009-11-11 03:21:00,0.89675,0.89685,0.8967,0.89675,325599999.0
2009-11-11 03:22:00,0.89675,0.89685,0.89675,0.8968,534299998.0
2009-11-11 03:23:00,0.8968,0.89685,0.8968,0.8968,158500000.0
2009-11-11 03:24:00,0.8968,0.89685,0.8968,0.8968,104800000.0
2009-11-11 03:25:00,0.8968,0.8968,0.89675,0.89675,104000000.0
2009-11-11 03:26:00,0.89675,0.89675,0.89655,0.8966,166100000.0
2009-11-11 03:27:00,0.8966,0.8966,0.8965,0.8966,510200000.0
2009-11-11 03:28:00,0.8966,0.8968,0.8966,0.8968,468900000.0
2009-11-11 03:29:00,0.8968,0.8968,0.89675,0.8968,64500001.0
2009-11-11 03:30:00,0.8968,0.8968,0.8967,0.89675,407400000.0
2009-11-11 03:31:00,0.89675,0.8968,0.8967,0.89675,199800000.0
2009-11-11 03:32:00,0.89675,0.8968,0.89675,0.8968,63700000.0
2009-11-11 03:33:00,0.8968,0.89685,0.89675,0.8968,312600004.0
2009-11-11 03:34:00,0.8968,0.8969,0.8968,0.89685,254499999.0
2009-11-11 03:35:00,0.89685,0.8969,0.89685,0.89685,176100000.0
2009-11-11 03:36:00,0.89685,0.89685,0.89675,0.8968,328400000.0
2009-11-11 03:37:00,0.8968,0.89685,0.89675,0.8968,391300000.0
2009-11-11 03:38:00,0.8968,0.8968,0.8968,0.8968,149000000.0
2009-11-11 03:39:00,0.8968,0.89685,0.8968,0.89685,343800000.0
2009-11-11 03:40:00,0.89685,0.8972,0.89685,0.89715,996000000.0
2009-11-11 03:41:00,0.89715,0.89715,0.8971,0.89715,246500000.0
2009-11-11 03:42:00,0.89715,0.89715,0.89665,0.8968,403100000.0
2009-11-11 03:43:00,0.8968,0.89695,0.8968,0.89695,706399999.0
2009-11-11 03:44:00,0.89695,0.89695,0.8969,0.8969,124000000.0
2009-11-11 03:45:00,0.8969,0.8969,0.8966,0.89685,442200000.0
2009-11-11 03:46:00,0.89685,0.897,0.89675,0.89675,455100000.0
2009-11-11 03:47:00,0.8968,0.8968,0.89675,0.8968,126700000.0
2009-11-11 03:48:00,0.8968,0.8968,0.8967,0.8967,63000000.0
2009-11-11 03:49:00,0.8967,0.8967,0.8966,0.89665,156900000.0
2009-11-11 03:50:00,0.89665,0.89665,0.89655,0.89655,124200000.0
2009-11-11 03:51:00,0.89655,0.8966,0.8965,0.8965,198900000.0
2009-11-11 03:52:00,0.89655,0.89655,0.89645,0.89645,285900000.0
2009-11-11 03:53:00,0.89645,0.89645,0.8964,0.89645,110500000.0
2009-11-11 03:54:00,0.89645,0.89645,0.89635,0.89635,173100000.0
2009-11-11 03:55:00,0.89635,0.89635,0.89635,0.89635,263100000.0
2009-11-11 03:56:00,0.89635,0.89635,0.89635,0.89635,90000000.0
2009-11-11 03:57:00,0.89635,0.8964,0.89635,0.8964,172100000.0
2009-11-11 03:58:00,0.89635,0.8964,0.89635,0.8964,113200000.0
2009-11-11 03:59:00,0.8964,0.89645,0.8964,0.89645,119900000.0
2009-11-11 04:00:00,0.89645,0.89645,0.8963,0.89635,903100000.0
2009-11-11 04:01:00,0.89635,0.89645,0.89635,0.8964,886199998.0
2009-11-11 04:02:00,0.8964,0.8965,0.89635,0.89635,523999998.0
2009-11-11 04:03:00,0.89635,0.89645,0.89635,0.89635,733799999.0
2009-11-11 04:04:00,0.89635,0.89645,0.89635,0.89645,577400000.0
2009-11-11 04:05:00,0.8964,0.89645,0.89635,0.89645,78100000.0
2009-11-11 04:06:00,0.89645,0.89645,0.89645,0.89645,96600000.0
2009-11-11 04:07:00,0.89645,0.89645,0.89645,0.89645,66100000.0
2009-11-11 04:08:00,0.89645,0.8965,0.89645,0.89645,510500000.0
2009-11-11 04:09:00,0.89645,0.8965,0.89645,0.89645,298800000.0
2009-11-11 04:10:00,0.89645,0.8965,0.89645,0.89645,310400000.0
2009-11-11 04:11:00,0.89645,0.8965,0.89645,0.8965,253400000.0
2009-11-11 04:12:00,0.8965,0.8966,0.89635,0.89655,791399995.0
2009-11-11 04:13:00,0.89655,0.8966,0.89635,0.89645,941599999.0
2009-11-11 04:14:00,0.89645,0.8965,0.89635,0.8965,770299998.0
2009-11-11 04:15:00,0.8965,0.8965,0.8963,0.89635,415900000.0
2009-11-11 04:16:00,0.89635,0.89645,0.89635,0.89645,352800000.0
2009-11-11 04:17:00,0.89645,0.8966,0.8964,0.8965,757900001.0
2009-11-11 04:18:00,0.89645,0.8965,0.89645,0.89645,229100001.0
2009-11-11 04:19:00,0.89645,0.89645,0.8962,0.89635,593700001.0
2009-11-11 04:20:00,0.8964,0.8964,0.8962,0.8963,715899999.0
2009-11-11 04:21:00,0.8963,0.89645,0.89625,0.89625,659300000.0
2009-11-11 04:22:00,0.89625,0.89635,0.8962,0.89625,401000000.0
2009-11-11 04:23:00,0.89625,0.8963,0.8961,0.89625,563600000.0
2009-11-11 04:24:00,0.89635,0.8964,0.8962,0.8962,323000000.0
2009-11-11 04:25:00,0.8962,0.8962,0.89585,0.89585,906399999.0
2009-11-11 04:26:00,0.89585,0.89595,0.8958,0.8959,601500000.0
2009-11-11 04:27:00,0.8959,0.89595,0.89585,0.8959,749700000.0
2009-11-11 04:28:00,0.8959,0.89605,0.89585,0.8959,867400001.0
2009-11-11 04:29:00,0.8959,0.89595,0.89575,0.89585,595900000.0
2009-11-11 04:30:00,0.89585,0.89585,0.8958,0.8958,350500000.0
2009-11-11 04:31:00,0.8958,0.89595,0.8958,0.8959,391000000.0
2009-11-11 04:32:00,0.8959,0.8959,0.89575,0.8958,622200001.0
2009-11-11 04:33:00,0.8958,0.89585,0.89575,0.89585,341200000.0
2009-11-11 04:34:00,0.89585,0.89595,0.8958,0.8958,659200000.0
2009-11-11 04:35:00,0.8958,0.89585,0.8958,0.89585,333900000.0
2009-11-11 04:36:00,0.89585,0.89585,0.89585,0.89585,365100000.0
2009-11-11 04:37:00,0.89585,0.89585,0.89575,0.8958,517400000.0
2009-11-11 04:38:00,0.8958,0.89585,0.8958,0.8958,323200000.0
2009-11-11 04:39:00,0.8958,0.89595,0.89575,0.89575,531499999.0
2009-11-11 04:40:00,0.89575,0.8958,0.89565,0.89575,506699999.0
2009-11-11 04:41:00,0.8957,0.89585,0.8957,0.89575,330500000.0
2009-11-11 04:42:00,0.89575,0.89605,0.89575,0.896,458500000.0
2009-11-11 04:43:00,0.896,0.89605,0.89595,0.896,436400000.0
2009-11-11 04:44:00,0.896,0.896,0.89595,0.89595,206400000.0
2009-11-11 04:45:00,0.89595,0.896,0.89595,0.896,292900000.0
2009-11-11 04:46:00,0.896,0.89605,0.896,0.89605,354500000.0
2009-11-11 04:47:00,0.89605,0.89605,0.89605,0.89605,54400000.0
2009-11-11 04:48:00,0.89605,0.89605,0.896,0.896,100800000.0
2009-11-11 04:49:00,0.89595,0.89595,0.89595,0.89595,188100000.0
2009-11-11 04:50:00,0.89595,0.89595,0.8958,0.8958,103800000.0
2009-11-11 04:51:00,0.8958,0.89585,0.8957,0.8958,333700000.0
2009-11-11 04:52:00,0.8958,0.8958,0.89565,0.89575,387299999.0
2009-11-11 04:53:00,0.89575,0.89575,0.89565,0.8957,222700000.0
2009-11-11 04:54:00,0.8957,0.89575,0.89565,0.89565,342200000.0
2009-11-11 04:55:00,0.89565,0.8959,0.89565,0.89585,669900000.0
2009-11-11 04:56:00,0.8959,0.8959,0.89585,0.8959,392900000.0
2009-11-11 04:57:00,0.8959,0.8959,0.89585,0.8959,359400001.0
2009-11-11 04:58:00,0.8959,0.896,0.8959,0.896,392100000.0
2009-11-11 04:59:00,0.896,0.89605,0.8959,0.89595,490899998.0
2009-11-11 05:00:00,0.89595,0.89595,0.89595,0.89595,26500000.0
2009-11-11 05:01:00,0.89595,0.8962,0.89595,0.8962,588799999.0
2009-11-11 05:02:00,0.89615,0.8962,0.89615,0.8962,100800000.0
2009-11-11 05:03:00,0.8962,0.8962,0.896,0.8961,585800000.0
2009-11-11 05:04:00,0.89605,0.8961,0.89605,0.8961,281400000.0
2009-11-11 05:05:00,0.8961,0.89615,0.8961,0.89615,285400000.0
2009-11-11 05:06:00,0.89615,0.8962,0.89615,0.8962,363500001.0
2009-11-11 05:07:00,0.8962,0.8962,0.8962,0.8962,152000000.0
2009-11-11 05:08:00,0.8962,0.8965,0.8962,0.89635,632299999.0
2009-11-11 05:09:00,0.89635,0.8964,0.89635,0.89635,125999998.0
2009-11-11 05:10:00,0.89635,0.8964,0.8963,0.89635,379200001.0
2009-11-11 05:11:00,0.89635,0.8964,0.89635,0.89635,218199999.0
2009-11-11 05:12:00,0.89635,0.89635,0.89635,0.89635,66399999.0
2009-11-11 05:13:00,0.89635,0.89635,0.89635,0.89635,120900000.0
2009-11-11 05:14:00,0.89635,0.8964,0.89635,0.8964,203700000.0
2009-11-11 05:15:00,0.8964,0.8964,0.8964,0.8964,24100000.0
2009-11-11 05:16:00,0.8964,0.8965,0.8964,0.89645,131300000.0
2009-11-11 05:17:00,0.89645,0.8965,0.89635,0.89635,348599999.0
2009-11-11 05:18:00,0.89635,0.8964,0.8962,0.8963,457000000.0
2009-11-11 05:19:00,0.8963,0.8963,0.8962,0.89625,237200000.0
2009-11-11 05:20:00,0.89625,0.89635,0.89625,0.8963,85500000.0
2009-11-11 05:21:00,0.89635,0.89635,0.8963,0.89635,100800000.0
2009-11-11 05:22:00,0.89635,0.89635,0.89635,0.89635,1700000.0
2009-11-11 05:23:00,0.89635,0.8964,0.89625,0.8963,285200000.0
2009-11-11 05:24:00,0.89625,0.89625,0.89625,0.89625,22000000.0
2009-11-11 05:25:00,0.89625,0.89625,0.8962,0.8962,320700000.0
2009-11-11 05:26:00,0.8962,0.89625,0.8962,0.89625,309700000.0
2009-11-11 05:27:00,0.89625,0.8963,0.89625,0.89625,117000000.0
2009-11-11 05:28:00,0.89625,0.89625,0.8962,0.89625,172000000.0
2009-11-11 05:29:00,0.89625,0.89625,0.89625,0.89625,24300000.0
2009-11-11 05:30:00,0.89625,0.89625,0.8962,0.8962,69100000.0
2009-11-11 05:31:00,0.8962,0.89625,0.89615,0.8962,224500000.0
2009-11-11 05:32:00,0.8962,0.8962,0.89605,0.8961,493000000.0
2009-11-11 05:33:00,0.8961,0.89615,0.89605,0.8961,453699996.0
2009-11-11 05:34:00,0.8961,0.8961,0.89605,0.89605,280900004.0
2009-11-11 05:35:00,0.89605,0.89605,0.89595,0.89595,341600000.0
2009-11-11 05:36:00,0.89595,0.89605,0.89595,0.89605,292700000.0
2009-11-11 05:37:00,0.89605,0.8961,0.89605,0.89605,181400001.0
2009-11-11 05:38:00,0.89605,0.8961,0.89605,0.8961,59500000.0
2009-11-11 05:39:00,0.89605,0.8961,0.89605,0.89605,48000000.0
2009-11-11 05:40:00,0.89605,0.8961,0.89605,0.8961,149200000.0
2009-11-11 05:41:00,0.8961,0.8961,0.8961,0.8961,117500000.0
2009-11-11 05:42:00,0.8961,0.89615,0.8961,0.8961,228000000.0
2009-11-11 05:43:00,0.8961,0.8961,0.89605,0.8961,47600000.0
2009-11-11 05:44:00,0.8961,0.8961,0.8961,0.8961,52700000.0
2009-11-11 05:45:00,0.8961,0.8962,0.8961,0.8962,327600000.0
2009-11-11 05:46:00,0.89625,0.89625,0.89615,0.89615,460200000.0
2009-11-11 05:47:00,0.89615,0.8962,0.89615,0.89615,234600001.0
2009-11-11 05:48:00,0.8961,0.89625,0.89605,0.8961,351200000.0
2009-11-11 05:49:00,0.89605,0.8961,0.896,0.89605,273100000.0
2009-11-11 05:50:00,0.89605,0.8961,0.89595,0.896,672799999.0
2009-11-11 05:51:00,0.896,0.89605,0.8959,0.89595,278300000.0
2009-11-11 05:52:00,0.89595,0.89625,0.89595,0.89625,721500001.0
2009-11-11 05:53:00,0.89625,0.89635,0.89625,0.8963,500800001.0
2009-11-11 05:54:00,0.8963,0.89635,0.89625,0.89625,565000000.0
2009-11-11 05:55:00,0.89625,0.8963,0.89625,0.89625,117600000.0
2009-11-11 05:56:00,0.89625,0.89625,0.8962,0.8962,291300000.0
2009-11-11 05:57:00,0.8962,0.89625,0.8962,0.89625,168800000.0
2009-11-11 05:58:00,0.89625,0.8963,0.89615,0.8963,376200000.0
2009-11-11 05:59:00,0.8963,0.89635,0.8963,0.8963,309500000.0
2009-11-11 06:00:00,0.8963,0.89635,0.8963,0.89635,52100000.0
2009-11-11 06:01:00,0.89635,0.89635,0.89625,0.89625,197100000.0
2009-11-11 06:02:00,0.89625,0.8963,0.8962,0.8962,160700000.0
2009-11-11 06:03:00,0.8962,0.8963,0.89615,0.8963,267700004.0
2009-11-11 06:04:00,0.89625,0.8963,0.8962,0.8962,514600002.0
2009-11-11 06:05:00,0.8962,0.89625,0.89615,0.8962,807500000.0
2009-11-11 06:06:00,0.89615,0.89615,0.89605,0.8961,465000000.0
2009-11-11 06:07:00,0.8961,0.89625,0.89605,0.89605,544600000.0
2009-11-11 06:08:00,0.89605,0.8961,0.89605,0.89605,377800000.0
2009-11-11 06:09:00,0.89605,0.89605,0.89595,0.89595,126300000.0
2009-11-11 06:10:00,0.89595,0.89595,0.8959,0.8959,160000000.0
2009-11-11 06:11:00,0.8959,0.89595,0.89585,0.89595,186700000.0
2009-11-11 06:12:00,0.89595,0.89595,0.89585,0.89585,192100000.0
2009-11-11 06:13:00,0.89585,0.89595,0.8958,0.8958,361400000.0
2009-11-11 06:14:00,0.8958,0.89585,0.89565,0.8957,628500002.0
2009-11-11 06:15:00,0.8957,0.8957,0.8957,0.8957,42000000.0
2009-11-11 06:16:00,0.8957,0.8958,0.89565,0.89575,405400000.0
2009-11-11 06:17:00,0.89575,0.8958,0.89565,0.8957,344599999.0
2009-11-11 06:18:00,0.8957,0.8957,0.89565,0.8957,389500000.0
2009-11-11 06:19:00,0.8957,0.89575,0.89565,0.8957,561500000.0
2009-11-11 06:20:00,0.8957,0.89575,0.8957,0.8957,128200000.0
2009-11-11 06:21:00,0.8957,0.8957,0.8957,0.8957,127300000.0
2009-11-11 06:22:00,0.8957,0.8957,0.8957,0.8957,88400000.0
2009-11-11 06:23:00,0.8957,0.89575,0.8957,0.8957,224600000.0
2009-11-11 06:24:00,0.89575,0.89575,0.8957,0.8957,429000001.0
2009-11-11 06:25:00,0.8957,0.8957,0.89565,0.8957,242900000.0
2009-11-11 06:26:00,0.8957,0.8958,0.8957,0.8958,272900001.0
2009-11-11 06:27:00,0.8958,0.89585,0.89575,0.8958,100100000.0
2009-11-11 06:28:00,0.8958,0.8958,0.89575,0.89575,94800000.0
2009-11-11 06:29:00,0.89575,0.8958,0.89575,0.89575,130600000.0
2009-11-11 06:30:00,0.89575,0.8958,0.89565,0.8957,354100003.0
2009-11-11 06:31:00,0.8957,0.8957,0.89565,0.89565,142300000.0
2009-11-11 06:32:00,0.89565,0.89565,0.89555,0.89555,220100000.0
2009-11-11 06:33:00,0.89555,0.8956,0.8955,0.8955,188700000.0
2009-11-11 06:34:00,0.8955,0.89555,0.8955,0.8955,149700000.0
2009-11-11 06:35:00,0.8955,0.89555,0.8955,0.89555,379500000.0
2009-11-11 06:36:00,0.8955,0.8958,0.8955,0.89575,358900001.0
2009-11-11 06:37:00,0.89575,0.8958,0.8957,0.89575,419600001.0
2009-11-11 06:38:00,0.89575,0.89575,0.89575,0.89575,295300000.0
2009-11-11 06:39:00,0.89575,0.89585,0.89575,0.89585,186000000.0
2009-11-11 06:40:00,0.89585,0.89625,0.89585,0.8962,1121799992.0
2009-11-11 06:41:00,0.8962,0.89635,0.8962,0.8963,454100001.0
2009-11-11 06:42:00,0.8963,0.89635,0.89625,0.8963,259400000.0
2009-11-11 06:43:00,0.8963,0.89635,0.89615,0.8962,257400000.0
2009-11-11 06:44:00,0.89615,0.89625,0.89615,0.89625,242900000.0
2009-11-11 06:45:00,0.89625,0.8963,0.8962,0.8963,388600000.0
2009-11-11 06:46:00,0.8963,0.8963,0.89625,0.89625,246300000.0
2009-11-11 06:47:00,0.89625,0.89625,0.8961,0.8961,148200000.0
2009-11-11 06:48:00,0.8961,0.89615,0.8961,0.89615,67900000.0
2009-11-11 06:49:00,0.89615,0.8962,0.89605,0.89615,193400000.0
2009-11-11 06:50:00,0.89615,0.89615,0.89615,0.89615,8200000.0
2009-11-11 06:51:00,0.89615,0.89615,0.89615,0.89615,50300000.0
2009-11-11 06:52:00,0.89615,0.89625,0.89615,0.89625,221200000.0
2009-11-11 06:53:00,0.89625,0.8963,0.8962,0.89625,117200000.0
2009-11-11 06:54:00,0.89625,0.89625,0.89625,0.89625,14400000.0
2009-11-11 06:55:00,0.89625,0.8964,0.89625,0.8964,322600000.0
2009-11-11 06:56:00,0.8964,0.8965,0.8964,0.89645,213300000.0
2009-11-11 06:57:00,0.89645,0.8965,0.8963,0.8963,232600000.0
2009-11-11 06:58:00,0.8963,0.8963,0.89615,0.8962,402299999.0
2009-11-11 06:59:00,0.8962,0.8962,0.89605,0.89605,106400000.0
2009-11-11 07:00:00,0.89605,0.89605,0.89595,0.89595,100700000.0
2009-11-11 07:01:00,0.89595,0.89595,0.89595,0.89595,20800000.0
2009-11-11 07:02:00,0.89595,0.89605,0.89595,0.89595,217000000.0
2009-11-11 07:03:00,0.89595,0.89595,0.89585,0.8959,408100000.0
2009-11-11 07:04:00,0.8959,0.8959,0.89585,0.8959,176500000.0
2009-11-11 07:05:00,0.8959,0.8959,0.8959,0.8959,107500000.0
2009-11-11 07:06:00,0.8959,0.8961,0.8959,0.8961,125800000.0
2009-11-11 07:07:00,0.89605,0.8961,0.896,0.89605,249100000.0
2009-11-11 07:08:00,0.89605,0.89615,0.89605,0.89615,67100000.0
2009-11-11 07:09:00,0.8961,0.8961,0.8961,0.8961,30900000.0
2009-11-11 07:10:00,0.8961,0.8961,0.89595,0.89605,68700000.0
2009-11-11 07:11:00,0.89605,0.89615,0.89605,0.89605,144500000.0
2009-11-11 07:12:00,0.89605,0.89615,0.896,0.89615,185400000.0
2009-11-11 07:13:00,0.89615,0.89645,0.89615,0.89635,395200000.0
2009-11-11 07:14:00,0.89635,0.8964,0.8963,0.89635,218500000.0
2009-11-11 07:15:00,0.89635,0.89635,0.89625,0.89625,338400000.0
2009-11-11 07:16:00,0.89625,0.8963,0.89625,0.8963,96800000.0
2009-11-11 07:17:00,0.8963,0.89635,0.8963,0.8963,153600000.0
2009-11-11 07:18:00,0.8963,0.89635,0.8963,0.8963,52000000.0
2009-11-11 07:19:00,0.8963,0.8963,0.8963,0.8963,69300000.0
2009-11-11 07:20:00,0.8963,0.8963,0.8963,0.8963,27500000.0
2009-11-11 07:21:00,0.8963,0.8963,0.89625,0.89625,76300000.0
2009-11-11 07:22:00,0.89625,0.89625,0.89625,0.89625,59200000.0
2009-11-11 07:23:00,0.89625,0.8964,0.89625,0.89635,160700000.0
2009-11-11 07:24:00,0.89635,0.89645,0.89625,0.8963,641800000.0
2009-11-11 07:25:00,0.8963,0.89645,0.89625,0.8964,267600000.0
2009-11-11 07:26:00,0.8964,0.8964,0.8963,0.89635,289300000.0
2009-11-11 07:27:00,0.89635,0.89635,0.8962,0.89625,335200000.0
2009-11-11 07:28:00,0.89625,0.89625,0.89605,0.89615,410400000.0
2009-11-11 07:29:00,0.89615,0.89615,0.89585,0.89585,171100000.0
2009-11-11 07:30:00,0.89585,0.896,0.89585,0.89595,256100000.0
2009-11-11 07:31:00,0.89595,0.89595,0.8959,0.8959,79100000.0
2009-11-11 07:32:00,0.8959,0.89595,0.8957,0.89575,232400000.0
2009-11-11 07:33:00,0.89575,0.89575,0.8957,0.89575,396800000.0
2009-11-11 07:34:00,0.89575,0.89575,0.8956,0.8956,359200000.0
2009-11-11 07:35:00,0.89555,0.89555,0.89545,0.8955,283300000.0
2009-11-11 07:36:00,0.89545,0.8955,0.8954,0.8954,228600000.0
2009-11-11 07:37:00,0.89545,0.89545,0.89535,0.89535,233600000.0
2009-11-11 07:38:00,0.89535,0.8954,0.8953,0.8953,330200000.0
2009-11-11 07:39:00,0.8953,0.8955,0.89525,0.8955,241100000.0
2009-11-11 07:40:00,0.89545,0.8957,0.8954,0.8956,522100000.0
2009-11-11 07:41:00,0.89555,0.89555,0.8955,0.89555,202500000.0
2009-11-11 07:42:00,0.89555,0.89565,0.89555,0.89565,189600000.0
2009-11-11 07:43:00,0.89565,0.89565,0.8956,0.89565,137200000.0
2009-11-11 07:44:00,0.89565,0.89575,0.89565,0.89575,195200000.0
2009-11-11 07:45:00,0.89575,0.89585,0.8957,0.89575,251700000.0
2009-11-11 07:46:00,0.89575,0.89575,0.89575,0.89575,25600000.0
2009-11-11 07:47:00,0.89575,0.89585,0.89575,0.89585,218600000.0
2009-11-11 07:48:00,0.89585,0.8961,0.89585,0.89605,490600000.0
2009-11-11 07:49:00,0.89605,0.8961,0.89605,0.8961,377000000.0
2009-11-11 07:50:00,0.8961,0.8961,0.89605,0.89605,199300000.0
2009-11-11 07:51:00,0.89605,0.89605,0.89595,0.89595,144900000.0
2009-11-11 07:52:00,0.89595,0.896,0.89585,0.896,375500000.0
2009-11-11 07:53:00,0.896,0.89605,0.89585,0.89595,430700000.0
2009-11-11 07:54:00,0.89595,0.8961,0.89595,0.8961,181600000.0
2009-11-11 07:55:00,0.8961,0.8961,0.89605,0.89605,87200000.0
2009-11-11 07:56:00,0.89605,0.8961,0.89605,0.89605,86500000.0
2009-11-11 07:57:00,0.89605,0.8961,0.89605,0.89605,127900000.0
2009-11-11 07:58:00,0.89595,0.89595,0.8957,0.8957,227900000.0
2009-11-11 07:59:00,0.8957,0.8957,0.89565,0.8957,137000000.0
2009-11-11 08:00:00,0.89565,0.8957,0.89555,0.8957,425000000.0
2009-11-11 08:01:00,0.8957,0.8958,0.8957,0.89575,106400000.0
2009-11-11 08:02:00,0.89575,0.89595,0.89565,0.89595,306800000.0
2009-11-11 08:03:00,0.89595,0.89625,0.8959,0.89625,394500000.0
2009-11-11 08:04:00,0.89625,0.89635,0.89615,0.89625,438700000.0
2009-11-11 08:05:00,0.89625,0.89625,0.89615,0.8962,525100000.0
2009-11-11 08:06:00,0.8962,0.8962,0.8961,0.8961,304400000.0
2009-11-11 08:07:00,0.8961,0.8961,0.89605,0.89605,326800000.0
2009-11-11 08:08:00,0.89605,0.8961,0.89585,0.8959,507700000.0
2009-11-11 08:09:00,0.89595,0.89595,0.89575,0.8958,931099997.0
2009-11-11 08:10:00,0.89575,0.8959,0.89575,0.8959,568000000.0
2009-11-11 08:11:00,0.8959,0.8959,0.89555,0.89575,833599998.0
2009-11-11 08:12:00,0.89575,0.8958,0.89575,0.8958,159100000.0
2009-11-11 08:13:00,0.8958,0.89595,0.8958,0.8959,511200000.0
2009-11-11 08:14:00,0.8959,0.89595,0.8958,0.8959,646600000.0
2009-11-11 08:15:00,0.8959,0.8959,0.89585,0.8959,341699999.0
2009-11-11 08:16:00,0.89585,0.8959,0.8958,0.8958,399100000.0
2009-11-11 08:17:00,0.8958,0.8958,0.8957,0.8957,122700000.0
2009-11-11 08:18:00,0.8957,0.8957,0.8956,0.8956,230100000.0
2009-11-11 08:19:00,0.8956,0.89575,0.8956,0.89565,462600000.0
2009-11-11 08:20:00,0.89565,0.8957,0.89555,0.89555,315100000.0
2009-11-11 08:21:00,0.89555,0.8956,0.8953,0.89535,636500001.0
2009-11-11 08:22:00,0.89535,0.89545,0.8953,0.89535,689300000.0
2009-11-11 08:23:00,0.89535,0.89545,0.89525,0.8953,787200000.0
2009-11-11 08:24:00,0.8953,0.89545,0.89525,0.89535,461900000.0
2009-11-11 08:25:00,0.89535,0.89555,0.89535,0.89555,497699999.0
2009-11-11 08:26:00,0.89555,0.8956,0.89555,0.89555,125000000.0
2009-11-11 08:27:00,0.89555,0.89555,0.8955,0.8955,143500000.0
2009-11-11 08:28:00,0.8955,0.8955,0.8954,0.89545,287200001.0
2009-11-11 08:29:00,0.89535,0.89545,0.89505,0.8951,648299999.0
2009-11-11 08:30:00,0.8951,0.8951,0.89445,0.8947,787999998.0
2009-11-11 08:31:00,0.8947,0.89485,0.8947,0.89475,224800000.0
2009-11-11 08:32:00,0.89475,0.89505,0.8947,0.89495,542200000.0
2009-11-11 08:33:00,0.895,0.89505,0.8949,0.8949,549300000.0
2009-11-11 08:34:00,0.89495,0.8951,0.8949,0.89505,728200001.0
2009-11-11 08:35:00,0.89505,0.8951,0.8949,0.89495,424800000.0
2009-11-11 08:36:00,0.89495,0.89495,0.8943,0.8944,769699999.0
2009-11-11 08:37:00,0.8944,0.8947,0.8944,0.8946,918299999.0
2009-11-11 08:38:00,0.8946,0.8946,0.89455,0.89455,702699998.0
2009-11-11 08:39:00,0.89455,0.89465,0.8945,0.89465,630000001.0
2009-11-11 08:40:00,0.8946,0.89495,0.8946,0.89495,733500000.0
2009-11-11 08:41:00,0.89495,0.89495,0.8948,0.8948,339500000.0
2009-11-11 08:42:00,0.8948,0.89485,0.8948,0.8948,267400000.0
2009-11-11 08:43:00,0.8948,0.89495,0.89475,0.8949,486000001.0
2009-11-11 08:44:00,0.8949,0.89495,0.8949,0.89495,108500000.0
2009-11-11 08:45:00,0.89495,0.89505,0.89475,0.89505,510800003.0
2009-11-11 08:46:00,0.8951,0.8952,0.89505,0.89505,432700001.0
2009-11-11 08:47:00,0.89505,0.89505,0.89505,0.89505,99200000.0
2009-11-11 08:48:00,0.89505,0.89505,0.89485,0.89485,133900000.0
2009-11-11 08:49:00,0.89485,0.8949,0.89475,0.89475,388500000.0
2009-11-11 08:50:00,0.89475,0.89475,0.8946,0.89465,543100000.0
2009-11-11 08:51:00,0.89465,0.89475,0.89465,0.8947,365200000.0
2009-11-11 08:52:00,0.8947,0.8947,0.89465,0.8947,260400000.0
2009-11-11 08:53:00,0.8947,0.8947,0.89455,0.8946,520499999.0
2009-11-11 08:54:00,0.8946,0.8947,0.8946,0.8947,107200000.0
2009-11-11 08:55:00,0.8947,0.8947,0.89465,0.8947,234500000.0
2009-11-11 08:56:00,0.8947,0.89515,0.8947,0.8951,275500000.0
2009-11-11 08:57:00,0.8951,0.89515,0.89505,0.8951,475500010.0
2009-11-11 08:58:00,0.8951,0.8952,0.8951,0.89515,164899999.0
2009-11-11 08:59:00,0.89515,0.89515,0.8949,0.8949,210800000.0
2009-11-11 09:00:00,0.8949,0.895,0.8949,0.895,682700000.0
2009-11-11 09:01:00,0.895,0.895,0.895,0.895,65400000.0
2009-11-11 09:02:00,0.895,0.89505,0.895,0.89505,378400000.0
2009-11-11 09:03:00,0.89505,0.89505,0.895,0.895,177900000.0
2009-11-11 09:04:00,0.895,0.8953,0.89495,0.8953,487800000.0
2009-11-11 09:05:00,0.8953,0.89535,0.8953,0.89535,316800000.0
2009-11-11 09:06:00,0.89535,0.8954,0.8953,0.89535,473000002.0
2009-11-11 09:07:00,0.89535,0.8963,0.89535,0.8963,873899998.0
2009-11-11 09:08:00,0.89625,0.8963,0.8962,0.8962,363200000.0
2009-11-11 09:09:00,0.89615,0.89615,0.89605,0.8961,613500005.0
2009-11-11 09:10:00,0.89605,0.8961,0.8959,0.8959,472400000.0
2009-11-11 09:11:00,0.896,0.896,0.8959,0.8959,845199996.0
2009-11-11 09:12:00,0.8959,0.8959,0.89555,0.89575,1171500003.0
2009-11-11 09:13:00,0.8958,0.89585,0.8956,0.8957,696299997.0
2009-11-11 09:14:00,0.8957,0.89585,0.8957,0.8957,490800001.0
2009-11-11 09:15:00,0.8957,0.8958,0.8957,0.89575,705000000.0
2009-11-11 09:16:00,0.89575,0.89585,0.8957,0.8957,672100000.0
2009-11-11 09:17:00,0.8957,0.8957,0.89565,0.8957,559599993.0
2009-11-11 09:18:00,0.8957,0.8957,0.8954,0.8955,737100000.0
2009-11-11 09:19:00,0.8955,0.89565,0.8955,0.89555,507499999.0
2009-11-11 09:20:00,0.89555,0.89565,0.89555,0.8956,404399998.0
2009-11-11 09:21:00,0.8956,0.89565,0.8955,0.89565,554099999.0
2009-11-11 09:22:00,0.8957,0.8958,0.8957,0.89575,427000002.0
2009-11-11 09:23:00,0.89575,0.89575,0.89575,0.89575,357000001.0
2009-11-11 09:24:00,0.89575,0.8958,0.89575,0.8958,427499999.0
2009-11-11 09:25:00,0.89585,0.89605,0.89585,0.89605,866800000.0
2009-11-11 09:26:00,0.89605,0.89605,0.89575,0.89575,589900000.0
2009-11-11 09:27:00,0.89575,0.8958,0.89565,0.8958,579299998.0
2009-11-11 09:28:00,0.8958,0.89585,0.8958,0.8958,151800000.0
2009-11-11 09:29:00,0.8958,0.8958,0.89545,0.89545,905800002.0
2009-11-11 09:30:00,0.89545,0.89545,0.89525,0.8953,341200002.0
2009-11-11 09:31:00,0.8953,0.89535,0.89515,0.89515,413000000.0
2009-11-11 09:32:00,0.89515,0.89535,0.89515,0.89515,685000000.0
2009-11-11 09:33:00,0.89515,0.89515,0.8948,0.89485,764999997.0
2009-11-11 09:34:00,0.89485,0.89515,0.89485,0.89515,863100001.0
2009-11-11 09:35:00,0.89515,0.89515,0.89505,0.8951,180800000.0
2009-11-11 09:36:00,0.8951,0.8952,0.8951,0.8952,201800000.0
2009-11-11 09:37:00,0.8952,0.89525,0.89515,0.89515,322300001.0
2009-11-11 09:38:00,0.89515,0.89515,0.89505,0.8951,597500000.0
2009-11-11 09:39:00,0.8951,0.89535,0.8951,0.89525,1099400004.0
2009-11-11 09:40:00,0.89525,0.89555,0.89525,0.8955,954600000.0
2009-11-11 09:41:00,0.8955,0.8955,0.8952,0.8952,820800000.0
2009-11-11 09:42:00,0.8952,0.89535,0.8952,0.89535,649399997.0
2009-11-11 09:43:00,0.89535,0.89545,0.8953,0.89535,929400000.0
2009-11-11 09:44:00,0.89535,0.89545,0.89535,0.89545,692099997.0
2009-11-11 09:45:00,0.89545,0.8955,0.8954,0.8954,537799999.0
2009-11-11 09:46:00,0.8954,0.89555,0.8954,0.8955,567600002.0
2009-11-11 09:47:00,0.8955,0.8955,0.8954,0.8954,467100004.0
2009-11-11 09:48:00,0.8954,0.89545,0.8946,0.8947,1053799999.0
2009-11-11 09:49:00,0.89465,0.89525,0.8946,0.89525,604900002.0
2009-11-11 09:50:00,0.89525,0.8954,0.89515,0.8953,638900000.0
2009-11-11 09:51:00,0.8953,0.8955,0.8953,0.89545,632100001.0
2009-11-11 09:52:00,0.89545,0.8955,0.8953,0.8953,615700000.0
2009-11-11 09:53:00,0.8953,0.8955,0.8953,0.89535,889999997.0
2009-11-11 09:54:00,0.89535,0.89545,0.89535,0.89545,1183499997.0
2009-11-11 09:55:00,0.89545,0.89555,0.8954,0.8955,573699998.0
2009-11-11 09:56:00,0.8955,0.89555,0.89545,0.8955,605900003.0
2009-11-11 09:57:00,0.8955,0.89615,0.8955,0.8961,1386800001.0
2009-11-11 09:58:00,0.8961,0.8963,0.89605,0.89615,813599999.0
2009-11-11 09:59:00,0.89615,0.89625,0.8961,0.89615,1416800002.0
2009-11-11 10:00:00,0.89615,0.89655,0.8961,0.89655,1042999999.0
2009-11-11 10:01:00,0.8966,0.89665,0.89635,0.89635,889300000.0
2009-11-11 10:02:00,0.89635,0.8967,0.89625,0.89655,1103499997.0
2009-11-11 10:03:00,0.89655,0.89735,0.89655,0.897,801300000.0
2009-11-11 10:04:00,0.897,0.89725,0.89685,0.89725,1539000003.0
2009-11-11 10:05:00,0.89725,0.89725,0.89695,0.89695,744300001.0
2009-11-11 10:06:00,0.89695,0.8972,0.8967,0.8972,1095000000.0
2009-11-11 10:07:00,0.8972,0.8974,0.8971,0.89715,1037600006.0
2009-11-11 10:08:00,0.89715,0.8977,0.89715,0.89725,1471399995.0
2009-11-11 10:09:00,0.89725,0.89745,0.8971,0.8971,1195000007.0
2009-11-11 10:10:00,0.8971,0.89735,0.89705,0.89735,573100001.0
2009-11-11 10:11:00,0.89735,0.89785,0.89735,0.89755,1173500002.0
2009-11-11 10:12:00,0.8975,0.89785,0.8975,0.8976,1096199998.0
2009-11-11 10:13:00,0.8976,0.8978,0.8976,0.8977,1310399996.0
2009-11-11 10:14:00,0.8977,0.8977,0.89705,0.89715,1101199999.0
2009-11-11 10:15:00,0.89715,0.8972,0.89705,0.89705,564300000.0
2009-11-11 10:16:00,0.89705,0.8972,0.89705,0.8972,834799998.0
2009-11-11 10:17:00,0.8972,0.8972,0.8969,0.8969,352900000.0
2009-11-11 10:18:00,0.8969,0.8971,0.89675,0.8971,793299999.0
2009-11-11 10:19:00,0.89715,0.8972,0.8969,0.897,354099999.0
2009-11-11 10:20:00,0.897,0.89715,0.89695,0.89715,290200001.0
2009-11-11 10:21:00,0.89715,0.8976,0.89705,0.8974,1186499997.0
2009-11-11 10:22:00,0.8974,0.8974,0.89695,0.89705,1054799992.0
2009-11-11 10:23:00,0.89705,0.8972,0.8968,0.897,1408299998.0
2009-11-11 10:24:00,0.897,0.89725,0.897,0.89725,915999997.0
2009-11-11 10:25:00,0.8973,0.89735,0.8969,0.8969,796500002.0
2009-11-11 10:26:00,0.8969,0.897,0.89685,0.897,1041999997.0
2009-11-11 10:27:00,0.897,0.8972,0.897,0.8971,864200000.0
2009-11-11 10:28:00,0.8971,0.89715,0.8969,0.89705,556300001.0
2009-11-11 10:29:00,0.89705,0.89725,0.897,0.8972,769399999.0
2009-11-11 10:30:00,0.8972,0.8972,0.89695,0.8971,698300002.0
2009-11-11 10:31:00,0.8971,0.8971,0.897,0.8971,925600000.0
2009-11-11 10:32:00,0.8971,0.8971,0.8968,0.8968,1144200002.0
2009-11-11 10:33:00,0.8968,0.897,0.8968,0.89695,911399998.0
2009-11-11 10:34:00,0.89695,0.89705,0.89695,0.897,624600000.0
2009-11-11 10:35:00,0.897,0.8973,0.8969,0.89725,546900002.0
2009-11-11 10:36:00,0.89725,0.8974,0.8972,0.8974,1200099994.0
2009-11-11 10:37:00,0.8974,0.8974,0.89725,0.8973,916099999.0
2009-11-11 10:38:00,0.8973,0.8973,0.89715,0.89715,529000000.0
2009-11-11 10:39:00,0.89715,0.8972,0.8969,0.89715,566900000.0
2009-11-11 10:40:00,0.89715,0.8972,0.897,0.8971,523200000.0
2009-11-11 10:41:00,0.8971,0.8972,0.8971,0.8972,457300000.0
2009-11-11 10:42:00,0.8972,0.8973,0.89715,0.89725,612799998.0
2009-11-11 10:43:00,0.89725,0.89735,0.89725,0.89725,387400001.0
2009-11-11 10:44:00,0.89725,0.8977,0.89725,0.89755,819599999.0
2009-11-11 10:45:00,0.89755,0.89795,0.89755,0.8979,849600000.0
2009-11-11 10:46:00,0.8979,0.898,0.89755,0.89755,929300003.0
2009-11-11 10:47:00,0.89755,0.8976,0.8973,0.8976,1047700002.0
2009-11-11 10:48:00,0.8976,0.89775,0.89745,0.8975,582700000.0
2009-11-11 10:49:00,0.89755,0.89775,0.89745,0.89755,577000003.0
2009-11-11 10:50:00,0.89755,0.89755,0.89745,0.89745,652500002.0
2009-11-11 10:51:00,0.89745,0.89755,0.8974,0.8974,403300000.0
2009-11-11 10:52:00,0.8974,0.89745,0.8971,0.8971,614800000.0
2009-11-11 10:53:00,0.89705,0.8971,0.897,0.89705,435599999.0
2009-11-11 10:54:00,0.89705,0.8974,0.897,0.89715,477100001.0
2009-11-11 10:55:00,0.89715,0.8975,0.8971,0.8971,702900000.0
2009-11-11 10:56:00,0.8971,0.89715,0.89705,0.8971,318200000.0
2009-11-11 10:57:00,0.8971,0.8972,0.8971,0.8971,528200000.0
2009-11-11 10:58:00,0.8971,0.89725,0.89705,0.89725,675800002.0
2009-11-11 10:59:00,0.89725,0.89735,0.89685,0.89685,605600003.0
2009-11-11 11:00:00,0.89685,0.8971,0.8968,0.8969,896300002.0
2009-11-11 11:01:00,0.8969,0.8971,0.8969,0.89705,498100000.0
2009-11-11 11:02:00,0.89705,0.89725,0.897,0.89725,359200001.0
2009-11-11 11:03:00,0.89725,0.89735,0.897,0.89715,956299999.0
2009-11-11 11:04:00,0.89715,0.89725,0.8971,0.89725,407800002.0
2009-11-11 11:05:00,0.89725,0.89745,0.89725,0.89735,916899995.0
2009-11-11 11:06:00,0.8974,0.8976,0.89735,0.8975,744399997.0
2009-11-11 11:07:00,0.89745,0.8975,0.8973,0.8974,809899999.0
2009-11-11 11:08:00,0.8974,0.89745,0.8972,0.8972,271200001.0
2009-11-11 11:09:00,0.89725,0.89735,0.89725,0.8973,233300000.0
2009-11-11 11:10:00,0.8973,0.89745,0.89715,0.89725,458000000.0
2009-11-11 11:11:00,0.89725,0.89765,0.89725,0.89755,773899998.0
2009-11-11 11:12:00,0.89755,0.89765,0.89755,0.89765,421200001.0
2009-11-11 11:13:00,0.89765,0.8978,0.8976,0.8976,739900001.0
2009-11-11 11:14:00,0.89755,0.89755,0.8975,0.89755,612800002.0
2009-11-11 11:15:00,0.89755,0.8976,0.8975,0.89755,435100000.0
2009-11-11 11:16:00,0.89755,0.89765,0.89755,0.89755,458700000.0
2009-11-11 11:17:00,0.89755,0.8976,0.8975,0.89755,646599994.0
2009-11-11 11:18:00,0.89755,0.89755,0.89755,0.89755,337600000.0
2009-11-11 11:19:00,0.89755,0.89775,0.89755,0.89775,427099999.0
2009-11-11 11:20:00,0.8977,0.8977,0.8975,0.8975,433800001.0
2009-11-11 11:21:00,0.8975,0.89755,0.89745,0.8975,1135600008.0
2009-11-11 11:22:00,0.8975,0.8976,0.89745,0.8976,748800000.0
2009-11-11 11:23:00,0.8976,0.89765,0.8975,0.89755,488699998.0
2009-11-11 11:24:00,0.89755,0.8976,0.89745,0.89745,585899998.0
2009-11-11 11:25:00,0.8975,0.8975,0.89735,0.89745,177200000.0
2009-11-11 11:26:00,0.89745,0.89775,0.89745,0.89765,710000001.0
2009-11-11 11:27:00,0.89765,0.898,0.89765,0.898,700000000.0
2009-11-11 11:28:00,0.898,0.89805,0.8979,0.89795,450999999.0
2009-11-11 11:29:00,0.89795,0.8981,0.8979,0.898,383600000.0
2009-11-11 11:30:00,0.898,0.898,0.8963,0.8964,565000000.0
2009-11-11 11:31:00,0.8964,0.89655,0.8964,0.89645,747600001.0
2009-11-11 11:32:00,0.89645,0.8965,0.8964,0.8965,645100001.0
2009-11-11 11:33:00,0.8965,0.8967,0.8965,0.89655,506100000.0
2009-11-11 11:34:00,0.89655,0.89655,0.89635,0.8964,638100004.0
2009-11-11 11:35:00,0.8964,0.8965,0.8963,0.8964,1045799999.0
2009-11-11 11:36:00,0.8964,0.89645,0.89635,0.89635,746400001.0
2009-11-11 11:37:00,0.89635,0.8964,0.89625,0.89635,1137500003.0
2009-11-11 11:38:00,0.89635,0.8964,0.89635,0.89635,537999998.0
2009-11-11 11:39:00,0.89635,0.89635,0.89625,0.89625,1439299993.0
2009-11-11 11:40:00,0.89625,0.89645,0.89625,0.8963,802699999.0
2009-11-11 11:41:00,0.8963,0.89645,0.8963,0.8964,971300000.0
2009-11-11 11:42:00,0.8964,0.8965,0.89635,0.89645,967099996.0
2009-11-11 11:43:00,0.8965,0.8965,0.8964,0.8964,410199999.0
2009-11-11 11:44:00,0.8964,0.8965,0.89635,0.8965,587400002.0
2009-11-11 11:45:00,0.8965,0.8965,0.8964,0.8965,833100001.0
2009-11-11 11:46:00,0.8965,0.8965,0.8964,0.89645,454200000.0
2009-11-11 11:47:00,0.89645,0.89655,0.89645,0.8965,539199999.0
2009-11-11 11:48:00,0.8965,0.8966,0.8965,0.89655,1178200000.0
2009-11-11 11:49:00,0.89655,0.8967,0.8965,0.8967,739299997.0
2009-11-11 11:50:00,0.8966,0.8967,0.89655,0.8967,816000001.0
2009-11-11 11:51:00,0.8967,0.89675,0.89665,0.89675,327500000.0
2009-11-11 11:52:00,0.89675,0.89675,0.8967,0.89675,266400000.0
2009-11-11 11:53:00,0.89675,0.89685,0.8967,0.89685,269599999.0
2009-11-11 11:54:00,0.89685,0.89685,0.89685,0.89685,55000000.0
2009-11-11 11:55:00,0.89685,0.89715,0.8968,0.8971,464300001.0
2009-11-11 11:56:00,0.89705,0.89725,0.897,0.89705,943800002.0
2009-11-11 11:57:00,0.89705,0.8971,0.89695,0.89695,849600000.0
2009-11-11 11:58:00,0.89695,0.89735,0.89695,0.8971,1061200000.0
2009-11-11 11:59:00,0.8971,0.8971,0.8967,0.8967,667199999.0
2009-11-11 12:00:00,0.8967,0.89675,0.8965,0.8966,717399999.0
2009-11-11 12:01:00,0.8966,0.8967,0.8966,0.8967,344300000.0
2009-11-11 12:02:00,0.8967,0.8967,0.89655,0.8966,504300001.0
2009-11-11 12:03:00,0.8966,0.897,0.8966,0.897,486700001.0
2009-11-11 12:04:00,0.897,0.897,0.89695,0.897,192000000.0
2009-11-11 12:05:00,0.897,0.897,0.89675,0.8969,709099999.0
2009-11-11 12:06:00,0.89695,0.89695,0.89675,0.8968,391300001.0
2009-11-11 12:07:00,0.8968,0.8969,0.8967,0.8969,946000001.0
2009-11-11 12:08:00,0.89685,0.89725,0.89685,0.8972,578400002.0
2009-11-11 12:09:00,0.8972,0.8972,0.89695,0.89695,451100001.0
2009-11-11 12:10:00,0.89695,0.89695,0.8968,0.8968,386000000.0
2009-11-11 12:11:00,0.8968,0.897,0.8968,0.89695,297800000.0
2009-11-11 12:12:00,0.89695,0.89705,0.8969,0.89695,507200000.0
2009-11-11 12:13:00,0.89695,0.89725,0.89695,0.8972,923800000.0
2009-11-11 12:14:00,0.8972,0.8974,0.8972,0.8974,812100001.0
2009-11-11 12:15:00,0.89745,0.8975,0.8974,0.8974,537500000.0
2009-11-11 12:16:00,0.8974,0.89745,0.89735,0.89735,692699993.0
2009-11-11 12:17:00,0.89735,0.89735,0.8972,0.8972,762600007.0
2009-11-11 12:18:00,0.8972,0.89725,0.8971,0.89715,292699999.0
2009-11-11 12:19:00,0.89715,0.8972,0.897,0.897,633800000.0
2009-11-11 12:20:00,0.897,0.8972,0.89695,0.89715,621800004.0
2009-11-11 12:21:00,0.89715,0.8972,0.8971,0.8971,786799996.0
2009-11-11 12:22:00,0.8971,0.8971,0.89665,0.8967,980500004.0
2009-11-11 12:23:00,0.8967,0.89705,0.8967,0.89685,888099998.0
2009-11-11 12:24:00,0.89685,0.89705,0.89675,0.89705,1226799998.0
2009-11-11 12:25:00,0.8971,0.89715,0.8967,0.89695,1066999997.0
2009-11-11 12:26:00,0.8969,0.897,0.89675,0.89675,706599999.0
2009-11-11 12:27:00,0.89675,0.89685,0.89675,0.89675,309400000.0
2009-11-11 12:28:00,0.89675,0.8968,0.8965,0.8965,530900002.0
2009-11-11 12:29:00,0.8965,0.8967,0.89645,0.8966,585100001.0
2009-11-11 12:30:00,0.89655,0.8966,0.8943,0.8953,414300000.0
2009-11-11 12:31:00,0.89525,0.896,0.8951,0.896,1096700001.0
2009-11-11 12:32:00,0.896,0.8984,0.89565,0.89825,1158299999.0
2009-11-11 12:33:00,0.89835,0.90035,0.8977,0.9,1051600001.0
2009-11-11 12:34:00,0.9,0.9,0.89935,0.8994,786200000.0
2009-11-11 12:35:00,0.89945,0.9011,0.8994,0.90025,937900001.0
2009-11-11 12:36:00,0.90025,0.90045,0.90005,0.90025,866700001.0
2009-11-11 12:37:00,0.90025,0.90045,0.90005,0.90035,601500000.0
2009-11-11 12:38:00,0.90035,0.90175,0.90035,0.9016,820700001.0
2009-11-11 12:39:00,0.9016,0.9017,0.9011,0.90115,821500001.0
2009-11-11 12:40:00,0.90115,0.9026,0.9011,0.90235,1037000002.0
2009-11-11 12:41:00,0.90235,0.90305,0.90235,0.90305,881700003.0
2009-11-11 12:42:00,0.90305,0.90305,0.9022,0.9023,892699999.0
2009-11-11 12:43:00,0.9023,0.9024,0.90155,0.902,814999996.0
2009-11-11 12:44:00,0.902,0.9026,0.902,0.9024,771000001.0
2009-11-11 12:45:00,0.9024,0.9026,0.90235,0.90245,730600002.0
2009-11-11 12:46:00,0.90245,0.9025,0.9018,0.9019,837299999.0
2009-11-11 12:47:00,0.90195,0.9025,0.9016,0.90245,973900001.0
2009-11-11 12:48:00,0.90245,0.90255,0.9019,0.90195,618500000.0
2009-11-11 12:49:00,0.90195,0.902,0.9015,0.902,1200900005.0
2009-11-11 12:50:00,0.90195,0.9021,0.90155,0.90165,1281700000.0
2009-11-11 12:51:00,0.90175,0.9022,0.90165,0.90205,657999999.0
2009-11-11 12:52:00,0.90205,0.90245,0.902,0.90215,1602699993.0
2009-11-11 12:53:00,0.90215,0.9024,0.90215,0.9023,1416400000.0
2009-11-11 12:54:00,0.9023,0.90235,0.9021,0.90215,1540600004.0
2009-11-11 12:55:00,0.90215,0.90305,0.90215,0.90305,1626799990.0
2009-11-11 12:56:00,0.90305,0.90345,0.90305,0.90345,1253700002.0
2009-11-11 12:57:00,0.90345,0.9036,0.9032,0.9036,1133900002.0
2009-11-11 12:58:00,0.90365,0.9042,0.9035,0.9042,1342100001.0
2009-11-11 12:59:00,0.9042,0.9044,0.90405,0.9044,977400000.0
2009-11-11 13:00:00,0.9044,0.905,0.9041,0.9044,1310799999.0
2009-11-11 13:01:00,0.90435,0.90445,0.90365,0.9037,617400001.0
2009-11-11 13:02:00,0.9037,0.9038,0.90345,0.90355,963699998.0
2009-11-11 13:03:00,0.90355,0.9039,0.9035,0.9035,746700000.0
2009-11-11 13:04:00,0.9035,0.9035,0.9033,0.90345,836600001.0
2009-11-11 13:05:00,0.90345,0.90355,0.90265,0.9031,724400001.0
2009-11-11 13:06:00,0.9031,0.9031,0.9025,0.90275,1106300000.0
2009-11-11 13:07:00,0.90275,0.90275,0.902,0.9027,1079200001.0
2009-11-11 13:08:00,0.9027,0.9027,0.90235,0.90245,947700000.0
2009-11-11 13:09:00,0.90245,0.90295,0.90245,0.90295,917299999.0
2009-11-11 13:10:00,0.90295,0.90315,0.90285,0.90305,599000000.0
2009-11-11 13:11:00,0.90305,0.9031,0.90265,0.90265,950500004.0
2009-11-11 13:12:00,0.90265,0.90275,0.90245,0.90265,821599997.0
2009-11-11 13:13:00,0.90265,0.90285,0.90265,0.9028,1270300003.0
2009-11-11 13:14:00,0.9028,0.9028,0.9026,0.9026,710600000.0
2009-11-11 13:15:00,0.9026,0.9026,0.9025,0.9026,778000001.0
2009-11-11 13:16:00,0.9026,0.90265,0.90245,0.9025,522700002.0
2009-11-11 13:17:00,0.90245,0.9025,0.90235,0.90245,682999996.0
2009-11-11 13:18:00,0.90245,0.90245,0.9023,0.9023,497300000.0
2009-11-11 13:19:00,0.9023,0.9024,0.9023,0.9024,699699998.0
2009-11-11 13:20:00,0.9024,0.9026,0.9024,0.9026,679500000.0
2009-11-11 13:21:00,0.9026,0.9027,0.90255,0.9026,839199999.0
2009-11-11 13:22:00,0.9026,0.9027,0.90255,0.90255,563099999.0
2009-11-11 13:23:00,0.90255,0.90255,0.9024,0.90245,493900000.0
2009-11-11 13:24:00,0.90245,0.90245,0.90195,0.90205,1117400000.0
2009-11-11 13:25:00,0.90205,0.90215,0.902,0.9021,497600001.0
2009-11-11 13:26:00,0.9021,0.9023,0.9021,0.9021,709900000.0
2009-11-11 13:27:00,0.9021,0.90215,0.902,0.902,838099998.0
2009-11-11 13:28:00,0.902,0.902,0.90185,0.90185,870199998.0
2009-11-11 13:29:00,0.90195,0.90195,0.9018,0.9019,536600002.0
2009-11-11 13:30:00,0.9019,0.9019,0.9017,0.90175,300800000.0
2009-11-11 13:31:00,0.90175,0.90175,0.90145,0.9015,604400001.0
2009-11-11 13:32:00,0.9016,0.9017,0.90155,0.90165,893599995.0
2009-11-11 13:33:00,0.90165,0.9018,0.90165,0.9017,607400003.0
2009-11-11 13:34:00,0.9017,0.9019,0.90165,0.9018,1001600005.0
2009-11-11 13:35:00,0.9018,0.9019,0.9018,0.90185,766400002.0
2009-11-11 13:36:00,0.90185,0.90205,0.90185,0.90185,581100001.0
2009-11-11 13:37:00,0.90185,0.902,0.90185,0.9019,487600000.0
2009-11-11 13:38:00,0.9019,0.9019,0.90175,0.9018,929799998.0
2009-11-11 13:39:00,0.9018,0.9019,0.90175,0.90185,707500007.0
2009-11-11 13:40:00,0.90185,0.9019,0.90175,0.90175,492300002.0
2009-11-11 13:41:00,0.90175,0.9018,0.90155,0.90155,405099999.0
2009-11-11 13:42:00,0.90155,0.90165,0.90155,0.90155,266400000.0
2009-11-11 13:43:00,0.90155,0.9018,0.9015,0.9018,647100000.0
2009-11-11 13:44:00,0.9018,0.90215,0.9018,0.9021,320300000.0
2009-11-11 13:45:00,0.9021,0.9023,0.9021,0.9023,516800000.0
2009-11-11 13:46:00,0.9023,0.9027,0.90225,0.9025,851000001.0
2009-11-11 13:47:00,0.9025,0.9025,0.90205,0.90225,794800000.0
2009-11-11 13:48:00,0.90225,0.9023,0.9019,0.90195,639200008.0
2009-11-11 13:49:00,0.90195,0.90205,0.90195,0.90205,628000001.0
2009-11-11 13:50:00,0.90205,0.9021,0.90195,0.90195,447999999.0
2009-11-11 13:51:00,0.902,0.90205,0.90195,0.90205,329700001.0
2009-11-11 13:52:00,0.90205,0.90215,0.902,0.90205,512900000.0
2009-11-11 13:53:00,0.90205,0.90205,0.902,0.90205,64400000.0
2009-11-11 13:54:00,0.902,0.9021,0.902,0.9021,94100000.0
2009-11-11 13:55:00,0.9021,0.90215,0.90205,0.9021,108400000.0
2009-11-11 13:56:00,0.9021,0.90225,0.9021,0.9021,653100001.0
2009-11-11 13:57:00,0.9021,0.90225,0.9021,0.90215,407000000.0
2009-11-11 13:58:00,0.9021,0.9022,0.9021,0.90215,222400000.0
2009-11-11 13:59:00,0.90215,0.90215,0.90175,0.90195,566200001.0
2009-11-11 14:00:00,0.90195,0.90215,0.90185,0.90215,984000000.0
2009-11-11 14:01:00,0.9021,0.90215,0.9021,0.9021,304100000.0
2009-11-11 14:02:00,0.9021,0.9028,0.90205,0.9028,520499997.0
2009-11-11 14:03:00,0.9027,0.90305,0.9026,0.9027,709599999.0
2009-11-11 14:04:00,0.9027,0.90275,0.9025,0.9025,459999999.0
2009-11-11 14:05:00,0.9025,0.90265,0.9025,0.90265,460499999.0
2009-11-11 14:06:00,0.90265,0.90265,0.9026,0.9026,223500000.0
2009-11-11 14:07:00,0.9026,0.90275,0.9026,0.9027,376000002.0
2009-11-11 14:08:00,0.9027,0.9028,0.90265,0.90275,572199997.0
2009-11-11 14:09:00,0.90275,0.90275,0.9026,0.90275,761299998.0
2009-11-11 14:10:00,0.90275,0.90275,0.90265,0.9027,108200000.0
2009-11-11 14:11:00,0.9027,0.90275,0.90265,0.90265,1052300004.0
2009-11-11 14:12:00,0.90265,0.9031,0.90265,0.90305,1003900000.0
2009-11-11 14:13:00,0.90305,0.9034,0.903,0.9033,445500002.0
2009-11-11 14:14:00,0.9033,0.9033,0.9031,0.90315,684200000.0
2009-11-11 14:15:00,0.9031,0.9031,0.90295,0.90305,1004499999.0
2009-11-11 14:16:00,0.90305,0.90315,0.903,0.90305,629600000.0
2009-11-11 14:17:00,0.90305,0.9032,0.90305,0.9032,571599999.0
2009-11-11 14:18:00,0.9032,0.90345,0.9032,0.9033,573500000.0
2009-11-11 14:19:00,0.9033,0.9033,0.90305,0.90315,423699998.0
2009-11-11 14:20:00,0.9032,0.90325,0.90305,0.90305,674000002.0
2009-11-11 14:21:00,0.90305,0.9031,0.903,0.90305,752599996.0
2009-11-11 14:22:00,0.90305,0.9032,0.90305,0.9031,323200000.0
2009-11-11 14:23:00,0.9031,0.90315,0.90305,0.90315,184700000.0
2009-11-11 14:24:00,0.90315,0.90335,0.90315,0.90325,454300001.0
2009-11-11 14:25:00,0.90325,0.90335,0.9031,0.9031,559300000.0
2009-11-11 14:26:00,0.9031,0.9033,0.9028,0.9033,1439500008.0
2009-11-11 14:27:00,0.9033,0.9034,0.90325,0.90325,627800004.0
2009-11-11 14:28:00,0.90335,0.90335,0.90275,0.90275,655199997.0
2009-11-11 14:29:00,0.90275,0.9032,0.9026,0.9032,738800000.0
2009-11-11 14:30:00,0.9032,0.9032,0.90295,0.90305,661600000.0
2009-11-11 14:31:00,0.90305,0.90315,0.90285,0.90285,580100000.0
2009-11-11 14:32:00,0.90285,0.90285,0.9024,0.9024,848100001.0
2009-11-11 14:33:00,0.90245,0.9025,0.902,0.9022,684099999.0
2009-11-11 14:34:00,0.90215,0.9023,0.9021,0.9022,654899999.0
2009-11-11 14:35:00,0.9022,0.90245,0.90205,0.90235,718700001.0
2009-11-11 14:36:00,0.90235,0.9025,0.9023,0.9025,714500000.0
2009-11-11 14:37:00,0.9025,0.90255,0.90235,0.9025,374399997.0
2009-11-11 14:38:00,0.90245,0.90275,0.9024,0.9026,891800000.0
2009-11-11 14:39:00,0.9026,0.9028,0.90255,0.90275,813700002.0
2009-11-11 14:40:00,0.90275,0.9028,0.90275,0.9028,182800000.0
2009-11-11 14:41:00,0.9028,0.90305,0.9028,0.903,515100000.0
2009-11-11 14:42:00,0.90295,0.90315,0.9026,0.9026,610500003.0
2009-11-11 14:43:00,0.9026,0.9026,0.90235,0.9024,566200001.0
2009-11-11 14:44:00,0.9024,0.9024,0.90215,0.90215,672699999.0
2009-11-11 14:45:00,0.90215,0.9023,0.90205,0.90205,507200000.0
2009-11-11 14:46:00,0.90205,0.9021,0.90195,0.902,480900002.0
2009-11-11 14:47:00,0.902,0.90205,0.90195,0.90195,561400000.0
2009-11-11 14:48:00,0.90195,0.90205,0.90195,0.90205,705199996.0
2009-11-11 14:49:00,0.90205,0.9021,0.90195,0.90195,539499998.0
2009-11-11 14:50:00,0.90195,0.9021,0.9019,0.902,508900000.0
2009-11-11 14:51:00,0.902,0.90205,0.90195,0.90205,389300002.0
2009-11-11 14:52:00,0.90205,0.9022,0.90195,0.9022,666299998.0
2009-11-11 14:53:00,0.9022,0.9022,0.9021,0.90215,741499997.0
2009-11-11 14:54:00,0.90215,0.9023,0.90215,0.90225,834700005.0
2009-11-11 14:55:00,0.90225,0.9023,0.9022,0.9022,460000001.0
2009-11-11 14:56:00,0.9022,0.9023,0.90205,0.9023,1051900003.0
2009-11-11 14:57:00,0.9023,0.90235,0.9021,0.9023,590900003.0
2009-11-11 14:58:00,0.9023,0.9024,0.90225,0.90225,637700005.0
2009-11-11 14:59:00,0.90225,0.90235,0.90215,0.90215,767699998.0
2009-11-11 15:00:00,0.90215,0.9025,0.90215,0.9025,860800000.0
2009-11-11 15:01:00,0.9025,0.9025,0.90245,0.90245,306300000.0
2009-11-11 15:02:00,0.90245,0.90265,0.9023,0.90255,660800005.0
2009-11-11 15:03:00,0.90255,0.90265,0.90255,0.9026,681900000.0
2009-11-11 15:04:00,0.90255,0.9027,0.9025,0.9027,1102599999.0
2009-11-11 15:05:00,0.9027,0.9027,0.90265,0.90265,430400001.0
2009-11-11 15:06:00,0.90265,0.9027,0.90255,0.9026,504100002.0
2009-11-11 15:07:00,0.9026,0.9027,0.90255,0.9026,675599998.0
2009-11-11 15:08:00,0.9026,0.9026,0.90255,0.90255,870599999.0
2009-11-11 15:09:00,0.90255,0.9026,0.9023,0.90235,1224499994.0
2009-11-11 15:10:00,0.90235,0.90245,0.90235,0.90245,514199999.0
2009-11-11 15:11:00,0.90245,0.9025,0.9024,0.90245,1110800002.0
2009-11-11 15:12:00,0.90245,0.9027,0.90245,0.90265,861999996.0
2009-11-11 15:13:00,0.90265,0.9027,0.90265,0.90265,667699997.0
2009-11-11 15:14:00,0.90265,0.90285,0.9024,0.90285,1346900002.0
2009-11-11 15:15:00,0.90285,0.90285,0.90265,0.90275,875999999.0
2009-11-11 15:16:00,0.90275,0.9028,0.90265,0.90265,1296900001.0
2009-11-11 15:17:00,0.90265,0.90265,0.90245,0.90255,1109599996.0
2009-11-11 15:18:00,0.90255,0.90265,0.90245,0.90265,970400003.0
2009-11-11 15:19:00,0.90265,0.9027,0.9026,0.9026,861800000.0
2009-11-11 15:20:00,0.90255,0.90255,0.90245,0.9025,876200000.0
2009-11-11 15:21:00,0.9025,0.9025,0.9025,0.9025,41900000.0
2009-11-11 15:22:00,0.9025,0.9028,0.9024,0.9028,826999999.0
2009-11-11 15:23:00,0.9028,0.9028,0.9027,0.9028,890599998.0
2009-11-11 15:24:00,0.90275,0.90285,0.90265,0.9028,1481000000.0
2009-11-11 15:25:00,0.90285,0.9029,0.9027,0.9027,1051700000.0
2009-11-11 15:26:00,0.9027,0.90275,0.9027,0.90275,1234300000.0
2009-11-11 15:27:00,0.90275,0.90285,0.90275,0.90285,744000000.0
2009-11-11 15:28:00,0.90285,0.90285,0.9028,0.90285,237899999.0
2009-11-11 15:29:00,0.90285,0.90285,0.90275,0.9028,462700000.0
2009-11-11 15:30:00,0.9028,0.9028,0.90265,0.90265,643199999.0
2009-11-11 15:31:00,0.90265,0.90275,0.90265,0.90265,938999995.0
2009-11-11 15:32:00,0.9027,0.9028,0.9027,0.9028,487900003.0
2009-11-11 15:33:00,0.9028,0.90285,0.9027,0.90275,963400004.0
2009-11-11 15:34:00,0.90275,0.9028,0.90265,0.90265,956100004.0
2009-11-11 15:35:00,0.90265,0.9027,0.90265,0.90265,908899995.0
2009-11-11 15:36:00,0.90265,0.90265,0.9024,0.9024,1007099997.0
2009-11-11 15:37:00,0.9024,0.9025,0.9024,0.90245,819099997.0
2009-11-11 15:38:00,0.90245,0.90255,0.90245,0.90255,996400004.0
2009-11-11 15:39:00,0.90255,0.90255,0.90235,0.9024,1379700002.0
2009-11-11 15:40:00,0.9024,0.9025,0.9024,0.90245,927999998.0
2009-11-11 15:41:00,0.90245,0.90245,0.9024,0.90245,795899996.0
2009-11-11 15:42:00,0.9024,0.90245,0.90235,0.90245,1161000006.0
2009-11-11 15:43:00,0.90245,0.90255,0.9024,0.90245,1060300004.0
2009-11-11 15:44:00,0.90245,0.90245,0.90225,0.9023,1071400000.0
2009-11-11 15:45:00,0.9023,0.9023,0.90225,0.90225,415799999.0
2009-11-11 15:46:00,0.90225,0.9023,0.9021,0.9021,639900001.0
2009-11-11 15:47:00,0.9021,0.90245,0.9021,0.90235,638800001.0
2009-11-11 15:48:00,0.90235,0.9024,0.902,0.902,914399998.0
2009-11-11 15:49:00,0.90205,0.90205,0.9018,0.9018,870499998.0
2009-11-11 15:50:00,0.90185,0.90185,0.90155,0.90155,1067099999.0
2009-11-11 15:51:00,0.90155,0.90155,0.9014,0.9015,806000007.0
2009-11-11 15:52:00,0.90155,0.9017,0.90105,0.90105,848100000.0
2009-11-11 15:53:00,0.90105,0.90115,0.901,0.90105,735300000.0
2009-11-11 15:54:00,0.90105,0.90115,0.90105,0.9011,621600004.0
2009-11-11 15:55:00,0.9011,0.90115,0.90105,0.90105,332399999.0
2009-11-11 15:56:00,0.90105,0.9012,0.90105,0.90105,808500000.0
2009-11-11 15:57:00,0.90105,0.9011,0.901,0.90105,552100000.0
2009-11-11 15:58:00,0.90105,0.9012,0.90105,0.9012,1201200001.0
2009-11-11 15:59:00,0.9012,0.9013,0.90085,0.90085,776600002.0
2009-11-11 16:00:00,0.9008,0.90145,0.9008,0.9014,1068799998.0
2009-11-11 16:01:00,0.9014,0.90155,0.9014,0.9015,848000001.0
2009-11-11 16:02:00,0.9015,0.90165,0.9015,0.90165,812499999.0
2009-11-11 16:03:00,0.90165,0.9018,0.90165,0.90175,463100000.0
2009-11-11 16:04:00,0.90175,0.9018,0.90175,0.90175,546600001.0
2009-11-11 16:05:00,0.90175,0.9018,0.9016,0.9017,568399999.0
2009-11-11 16:06:00,0.9017,0.9017,0.90155,0.9017,649799999.0
2009-11-11 16:07:00,0.90175,0.90175,0.9015,0.9015,693699998.0
2009-11-11 16:08:00,0.9015,0.9017,0.9015,0.90155,779700006.0
2009-11-11 16:09:00,0.90155,0.90165,0.90155,0.9016,390400001.0
2009-11-11 16:10:00,0.9016,0.90165,0.90145,0.90165,689599997.0
2009-11-11 16:11:00,0.90165,0.9017,0.90155,0.9017,224200001.0
2009-11-11 16:12:00,0.90165,0.90165,0.9015,0.90165,1068500015.0
2009-11-11 16:13:00,0.90165,0.90165,0.90155,0.9016,500400002.0
2009-11-11 16:14:00,0.9016,0.9018,0.90155,0.90175,866999999.0
2009-11-11 16:15:00,0.90175,0.90175,0.9016,0.9016,679100003.0
2009-11-11 16:16:00,0.9016,0.90175,0.9016,0.9017,537899998.0
2009-11-11 16:17:00,0.9017,0.90245,0.9017,0.90205,529600000.0
2009-11-11 16:18:00,0.90205,0.90265,0.90205,0.9026,1191800001.0
2009-11-11 16:19:00,0.9026,0.9026,0.90225,0.90225,908700002.0
2009-11-11 16:20:00,0.90225,0.9023,0.90215,0.9022,628799996.0
2009-11-11 16:21:00,0.9022,0.9023,0.90215,0.9023,834900002.0
2009-11-11 16:22:00,0.9023,0.9024,0.90225,0.9023,300700000.0
2009-11-11 16:23:00,0.9023,0.9024,0.9023,0.9024,132000000.0
2009-11-11 16:24:00,0.9024,0.9025,0.90235,0.9024,186600000.0
2009-11-11 16:25:00,0.9024,0.9025,0.90235,0.9025,250600000.0
2009-11-11 16:26:00,0.9025,0.9025,0.90245,0.90245,173099999.0
2009-11-11 16:27:00,0.90245,0.9026,0.90245,0.9026,371099999.0
2009-11-11 16:28:00,0.90255,0.90255,0.9023,0.9023,776600001.0
2009-11-11 16:29:00,0.9023,0.90235,0.90225,0.9023,663700001.0
2009-11-11 16:30:00,0.9023,0.9023,0.9022,0.9022,331600000.0
2009-11-11 16:31:00,0.9022,0.90245,0.9022,0.9024,763300001.0
2009-11-11 16:32:00,0.9024,0.90245,0.9023,0.9023,897599999.0
2009-11-11 16:33:00,0.90235,0.9024,0.90225,0.90225,662700002.0
2009-11-11 16:34:00,0.90225,0.9025,0.90225,0.90235,839799997.0
2009-11-11 16:35:00,0.90235,0.90255,0.9023,0.90245,1028400000.0
2009-11-11 16:36:00,0.90245,0.9025,0.9023,0.9023,351400000.0
2009-11-11 16:37:00,0.9023,0.9024,0.9022,0.9024,516200001.0
2009-11-11 16:38:00,0.9024,0.9024,0.90235,0.90235,572500001.0
2009-11-11 16:39:00,0.90235,0.9024,0.9023,0.90235,783000000.0
2009-11-11 16:40:00,0.90235,0.9024,0.9023,0.90235,413199999.0
2009-11-11 16:41:00,0.90235,0.9024,0.9023,0.90235,714100003.0
2009-11-11 16:42:00,0.90235,0.9026,0.9023,0.90235,1126499998.0
2009-11-11 16:43:00,0.90235,0.90235,0.90215,0.90225,918099995.0
2009-11-11 16:44:00,0.90225,0.90235,0.90225,0.9023,920799996.0
2009-11-11 16:45:00,0.90235,0.9024,0.90225,0.9023,785899998.0
2009-11-11 16:46:00,0.9023,0.9024,0.9023,0.9024,858299997.0
2009-11-11 16:47:00,0.90235,0.9026,0.90235,0.9024,1500800004.0
2009-11-11 16:48:00,0.9024,0.90245,0.90235,0.9024,774099998.0
2009-11-11 16:49:00,0.9024,0.90245,0.90225,0.90225,1475199999.0
2009-11-11 16:50:00,0.90225,0.9024,0.90225,0.9024,704200003.0
2009-11-11 16:51:00,0.9024,0.9024,0.9022,0.90235,654400000.0
2009-11-11 16:52:00,0.90235,0.90235,0.9023,0.9023,617299998.0
2009-11-11 16:53:00,0.9023,0.90235,0.90225,0.9023,724000002.0
2009-11-11 16:54:00,0.9023,0.90235,0.9023,0.9023,629099999.0
2009-11-11 16:55:00,0.9023,0.90235,0.9022,0.90235,862900001.0
2009-11-11 16:56:00,0.90235,0.90255,0.90235,0.90255,865300001.0
2009-11-11 16:57:00,0.90255,0.90255,0.90215,0.9022,1007599998.0
2009-11-11 16:58:00,0.9022,0.90235,0.90215,0.90235,838999999.0
2009-11-11 16:59:00,0.9024,0.9024,0.9022,0.9022,617299998.0
2009-11-11 17:00:00,0.9022,0.9023,0.9021,0.9021,949299999.0
2009-11-11 17:01:00,0.9021,0.9023,0.9021,0.9023,954100002.0
2009-11-11 17:02:00,0.9023,0.9023,0.9022,0.9023,529899998.0
2009-11-11 17:03:00,0.9023,0.9024,0.9023,0.90235,732800001.0
2009-11-11 17:04:00,0.90235,0.9024,0.9023,0.90235,866200000.0
2009-11-11 17:05:00,0.90235,0.90245,0.9023,0.9024,950100004.0
2009-11-11 17:06:00,0.9024,0.9025,0.9024,0.9025,942700002.0
2009-11-11 17:07:00,0.9025,0.9027,0.9025,0.90255,1268300000.0
2009-11-11 17:08:00,0.90255,0.9027,0.90255,0.9027,1009500005.0
2009-11-11 17:09:00,0.90265,0.9027,0.9026,0.90265,799699999.0
2009-11-11 17:10:00,0.90265,0.90275,0.90265,0.90275,816800003.0
2009-11-11 17:11:00,0.90275,0.90285,0.90265,0.90265,759299995.0
2009-11-11 17:12:00,0.90265,0.90275,0.90265,0.90275,784900005.0
2009-11-11 17:13:00,0.90275,0.90275,0.9025,0.90255,688999999.0
2009-11-11 17:14:00,0.90255,0.90265,0.9025,0.9026,998700002.0
2009-11-11 17:15:00,0.9026,0.90285,0.9025,0.90275,1200099997.0
2009-11-11 17:16:00,0.90275,0.90275,0.9024,0.9024,802699994.0
2009-11-11 17:17:00,0.9024,0.9029,0.9024,0.90285,359600000.0
2009-11-11 17:18:00,0.90285,0.90295,0.90275,0.90275,612000002.0
2009-11-11 17:19:00,0.90275,0.9029,0.9027,0.90285,939700002.0
2009-11-11 17:20:00,0.90285,0.90285,0.9023,0.90235,1116500002.0
2009-11-11 17:21:00,0.90235,0.9024,0.90225,0.9023,1244899998.0
2009-11-11 17:22:00,0.9023,0.90235,0.9023,0.9023,618899999.0
2009-11-11 17:23:00,0.90225,0.90225,0.90215,0.90215,602899999.0
2009-11-11 17:24:00,0.9021,0.9022,0.902,0.902,978999998.0
2009-11-11 17:25:00,0.902,0.90205,0.90185,0.90205,749000000.0
2009-11-11 17:26:00,0.90205,0.9021,0.90195,0.90205,261799999.0
2009-11-11 17:27:00,0.90205,0.90205,0.9019,0.902,1123100000.0
2009-11-11 17:28:00,0.902,0.90235,0.90195,0.90235,1031599999.0
2009-11-11 17:29:00,0.90235,0.90245,0.9023,0.9023,969500000.0
2009-11-11 17:30:00,0.9024,0.90245,0.90235,0.9024,865799996.0
2009-11-11 17:31:00,0.9024,0.9024,0.90215,0.90215,1362000000.0
2009-11-11 17:32:00,0.90215,0.9023,0.9021,0.90215,887300002.0
2009-11-11 17:33:00,0.90215,0.9023,0.90195,0.90225,850699999.0
2009-11-11 17:34:00,0.90225,0.90245,0.90225,0.90235,784799997.0
2009-11-11 17:35:00,0.90235,0.90255,0.90225,0.90245,763499999.0
2009-11-11 17:36:00,0.9024,0.9025,0.9022,0.90245,1079300001.0
2009-11-11 17:37:00,0.90245,0.9026,0.9024,0.9025,1223499991.0
2009-11-11 17:38:00,0.9025,0.90305,0.9025,0.90295,624499999.0
2009-11-11 17:39:00,0.90295,0.9032,0.9028,0.90285,1436999998.0
2009-11-11 17:40:00,0.90285,0.9033,0.9028,0.9031,938400000.0
2009-11-11 17:41:00,0.90305,0.90315,0.90295,0.903,1240799998.0
2009-11-11 17:42:00,0.903,0.90305,0.9029,0.9029,1734600008.0
2009-11-11 17:43:00,0.9029,0.9029,0.90255,0.90285,1903200005.0
2009-11-11 17:44:00,0.90285,0.90285,0.90265,0.9027,786599999.0
2009-11-11 17:45:00,0.9027,0.9029,0.9026,0.90285,918900004.0
2009-11-11 17:46:00,0.90285,0.9036,0.9026,0.90325,1337800001.0
2009-11-11 17:47:00,0.9033,0.90365,0.90325,0.90345,956600001.0
2009-11-11 17:48:00,0.90345,0.9036,0.90345,0.90345,845200001.0
2009-11-11 17:49:00,0.90345,0.90385,0.90345,0.9036,1171200002.0
2009-11-11 17:50:00,0.9036,0.9038,0.90345,0.9038,1135800002.0
2009-11-11 17:51:00,0.90375,0.904,0.90355,0.9036,1142200001.0
2009-11-11 17:52:00,0.9036,0.90365,0.9033,0.9033,1092100001.0
2009-11-11 17:53:00,0.9033,0.9033,0.9032,0.9033,526700000.0
2009-11-11 17:54:00,0.9033,0.9035,0.90315,0.9035,598299999.0
2009-11-11 17:55:00,0.9035,0.9037,0.9034,0.90355,1214799998.0
2009-11-11 17:56:00,0.9035,0.9038,0.90345,0.9036,975300001.0
2009-11-11 17:57:00,0.9036,0.9039,0.9036,0.90385,1004700000.0
2009-11-11 17:58:00,0.90385,0.904,0.9038,0.90395,1027600008.0
2009-11-11 17:59:00,0.90395,0.9041,0.9039,0.90395,1010900000.0
2009-11-11 18:00:00,0.90395,0.90405,0.9038,0.9038,1076700004.0
2009-11-11 18:01:00,0.9038,0.90385,0.9037,0.9038,926100001.0
2009-11-11 18:02:00,0.90385,0.90395,0.9034,0.90345,1144800001.0
2009-11-11 18:03:00,0.90345,0.90375,0.90335,0.90365,1183600008.0
2009-11-11 18:04:00,0.90365,0.90365,0.9035,0.9035,658699998.0
2009-11-11 18:05:00,0.90345,0.9036,0.9032,0.9036,1164200000.0
2009-11-11 18:06:00,0.90365,0.90365,0.9033,0.90355,1096699997.0
2009-11-11 18:07:00,0.90355,0.90355,0.90325,0.9033,899499998.0
2009-11-11 18:08:00,0.9033,0.9034,0.9032,0.9032,1015899995.0
2009-11-11 18:09:00,0.9032,0.9034,0.90305,0.9033,840500000.0
2009-11-11 18:10:00,0.90325,0.90325,0.903,0.90325,1408899998.0
2009-11-11 18:11:00,0.9033,0.9035,0.90315,0.90325,1312200000.0
2009-11-11 18:12:00,0.90325,0.9035,0.90325,0.9034,1184500000.0
2009-11-11 18:13:00,0.90345,0.90365,0.9034,0.90365,818100000.0
2009-11-11 18:14:00,0.90365,0.90395,0.90365,0.90395,1116299997.0
2009-11-11 18:15:00,0.9039,0.90405,0.90375,0.9039,1700599996.0
2009-11-11 18:16:00,0.9039,0.904,0.90375,0.90395,963500000.0
2009-11-11 18:17:00,0.9039,0.90405,0.9038,0.90385,1238900000.0
2009-11-11 18:18:00,0.90385,0.90415,0.90375,0.9041,1578399996.0
2009-11-11 18:19:00,0.9041,0.9042,0.9038,0.90385,984300002.0
2009-11-11 18:20:00,0.90385,0.90395,0.90375,0.9039,1289400002.0
2009-11-11 18:21:00,0.9039,0.9039,0.9037,0.9038,1126199999.0
2009-11-11 18:22:00,0.90375,0.9038,0.9037,0.90375,778500000.0
2009-11-11 18:23:00,0.90375,0.9038,0.9037,0.9038,858899999.0
2009-11-11 18:24:00,0.9038,0.9038,0.90355,0.9036,677700000.0
2009-11-11 18:25:00,0.90365,0.9038,0.90355,0.9038,647199999.0
2009-11-11 18:26:00,0.9038,0.9038,0.9036,0.9036,966500001.0
2009-11-11 18:27:00,0.9036,0.90385,0.9036,0.90365,817899996.0
2009-11-11 18:28:00,0.90365,0.9037,0.9036,0.90365,372299998.0
2009-11-11 18:29:00,0.90365,0.90375,0.90365,0.9037,826100002.0
2009-11-11 18:30:00,0.9037,0.9039,0.9036,0.9038,800099999.0
2009-11-11 18:31:00,0.9038,0.90425,0.90375,0.90425,955599996.0
2009-11-11 18:32:00,0.90425,0.9044,0.9042,0.9042,618299998.0
2009-11-11 18:33:00,0.9042,0.9042,0.90415,0.90415,426300001.0
2009-11-11 18:34:00,0.90415,0.9042,0.90405,0.9041,781999996.0
2009-11-11 18:35:00,0.9041,0.90415,0.90405,0.9041,599600000.0
2009-11-11 18:36:00,0.9041,0.90415,0.904,0.904,592500001.0
2009-11-11 18:37:00,0.904,0.90405,0.90385,0.904,463400001.0
2009-11-11 18:38:00,0.904,0.90415,0.9039,0.904,782500002.0
2009-11-11 18:39:00,0.904,0.904,0.9039,0.9039,491699999.0
2009-11-11 18:40:00,0.9039,0.9041,0.90385,0.90405,512900001.0
2009-11-11 18:41:00,0.90405,0.90425,0.90405,0.90415,513700003.0
2009-11-11 18:42:00,0.90415,0.90435,0.90415,0.90425,925699999.0
2009-11-11 18:43:00,0.90425,0.90425,0.90405,0.90405,604400000.0
2009-11-11 18:44:00,0.90405,0.90405,0.9039,0.9039,573500000.0
2009-11-11 18:45:00,0.90395,0.90395,0.90365,0.90375,436299996.0
2009-11-11 18:46:00,0.90375,0.90375,0.90365,0.90365,569499993.0
2009-11-11 18:47:00,0.90365,0.90375,0.90365,0.9037,878799992.0
2009-11-11 18:48:00,0.9037,0.90385,0.9037,0.90385,624900000.0
2009-11-11 18:49:00,0.90385,0.90385,0.90365,0.90365,1049500004.0
2009-11-11 18:50:00,0.90365,0.9037,0.90355,0.9036,1809799999.0
2009-11-11 18:51:00,0.9036,0.9036,0.9032,0.90325,827999999.0
2009-11-11 18:52:00,0.90325,0.90335,0.9032,0.90325,773300002.0
2009-11-11 18:53:00,0.9033,0.9035,0.90325,0.90335,880499997.0
2009-11-11 18:54:00,0.90335,0.9034,0.9033,0.90335,636699999.0
2009-11-11 18:55:00,0.90335,0.90345,0.9033,0.9034,418400000.0
2009-11-11 18:56:00,0.9034,0.90345,0.9033,0.9033,753200000.0
2009-11-11 18:57:00,0.9033,0.90335,0.90325,0.90335,765200006.0
2009-11-11 18:58:00,0.90335,0.9034,0.9033,0.9033,601100000.0
2009-11-11 18:59:00,0.90335,0.90335,0.9032,0.9033,397800000.0
2009-11-11 19:00:00,0.90325,0.9033,0.90315,0.9033,407800000.0
2009-11-11 19:01:00,0.9033,0.90335,0.9031,0.9032,936599999.0
2009-11-11 19:02:00,0.9032,0.9033,0.9032,0.90325,1039399998.0
2009-11-11 19:03:00,0.90325,0.9033,0.90305,0.90315,738700001.0
2009-11-11 19:04:00,0.90315,0.9034,0.90315,0.9033,833099996.0
2009-11-11 19:05:00,0.9033,0.90335,0.9031,0.90315,837899998.0
2009-11-11 19:06:00,0.90315,0.90335,0.90295,0.903,926100002.0
2009-11-11 19:07:00,0.90295,0.90315,0.90295,0.90315,742600000.0
2009-11-11 19:08:00,0.90315,0.9035,0.90315,0.9033,678100000.0
2009-11-11 19:09:00,0.9033,0.9034,0.90325,0.90335,551600000.0
2009-11-11 19:10:00,0.9033,0.90335,0.90325,0.9033,441350000.0
2009-11-11 19:11:00,0.9033,0.90345,0.9033,0.9034,538899999.0
2009-11-11 19:12:00,0.90335,0.9034,0.9033,0.9034,638499999.0
2009-11-11 19:13:00,0.9034,0.90345,0.9034,0.9034,509000003.0
2009-11-11 19:14:00,0.9034,0.9034,0.90325,0.9033,537300000.0
2009-11-11 19:15:00,0.9033,0.90345,0.90325,0.9034,635700001.0
2009-11-11 19:16:00,0.9034,0.9036,0.9034,0.90345,718000001.0
2009-11-11 19:17:00,0.90345,0.90345,0.9033,0.9034,585400001.0
2009-11-11 19:18:00,0.90335,0.90345,0.90335,0.90345,444900004.0
2009-11-11 19:19:00,0.90345,0.90345,0.90335,0.90345,386700001.0
2009-11-11 19:20:00,0.90345,0.9035,0.9034,0.9034,456900002.0
2009-11-11 19:21:00,0.9034,0.90355,0.9034,0.90355,328700000.0
2009-11-11 19:22:00,0.90355,0.90385,0.90355,0.90375,444100000.0
2009-11-11 19:23:00,0.90375,0.90375,0.9036,0.90365,568600000.0
2009-11-11 19:24:00,0.90365,0.90365,0.9036,0.9036,227100000.0
2009-11-11 19:25:00,0.9036,0.9037,0.90355,0.90365,197500001.0
2009-11-11 19:26:00,0.90365,0.90365,0.9036,0.90365,651900001.0
2009-11-11 19:27:00,0.90365,0.9037,0.90355,0.9036,262700000.0
2009-11-11 19:28:00,0.9036,0.9036,0.90325,0.90325,478300001.0
2009-11-11 19:29:00,0.9033,0.90355,0.9033,0.9035,488200001.0
2009-11-11 19:30:00,0.90355,0.90355,0.90345,0.90355,597800000.0
2009-11-11 19:31:00,0.9036,0.90365,0.90355,0.90365,865000001.0
2009-11-11 19:32:00,0.90365,0.90385,0.9036,0.90365,596100000.0
2009-11-11 19:33:00,0.90365,0.9038,0.90365,0.90375,718699999.0
2009-11-11 19:34:00,0.90375,0.9039,0.90375,0.90375,357000000.0
2009-11-11 19:35:00,0.90375,0.90385,0.9037,0.90385,531000001.0
2009-11-11 19:36:00,0.90385,0.9039,0.9037,0.90385,540500001.0
2009-11-11 19:37:00,0.90385,0.90385,0.90375,0.90375,621600000.0
2009-11-11 19:38:00,0.90375,0.9038,0.90375,0.90375,122600000.0
2009-11-11 19:39:00,0.90375,0.9038,0.90375,0.90375,267700000.0
2009-11-11 19:40:00,0.90375,0.90385,0.90375,0.9038,551700000.0
2009-11-11 19:41:00,0.90385,0.90385,0.90375,0.9038,229100000.0
2009-11-11 19:42:00,0.9038,0.9038,0.90375,0.9038,209600000.0
2009-11-11 19:43:00,0.9038,0.90385,0.90375,0.90385,366600000.0
2009-11-11 19:44:00,0.9038,0.9038,0.9037,0.90375,382199999.0
2009-11-11 19:45:00,0.90375,0.9038,0.9037,0.9037,286200003.0
2009-11-11 19:46:00,0.9037,0.90375,0.9037,0.90375,489600002.0
2009-11-11 19:47:00,0.90375,0.90385,0.90375,0.90385,571500000.0
2009-11-11 19:48:00,0.90385,0.904,0.9038,0.904,447200000.0
2009-11-11 19:49:00,0.904,0.90405,0.90395,0.904,254400000.0
2009-11-11 19:50:00,0.904,0.9044,0.904,0.9044,450000000.0
2009-11-11 19:51:00,0.9044,0.9044,0.90415,0.90415,414300000.0
2009-11-11 19:52:00,0.90415,0.90435,0.90415,0.90425,307000001.0
2009-11-11 19:53:00,0.9043,0.9043,0.90415,0.90415,402399999.0
2009-11-11 19:54:00,0.90415,0.9043,0.9041,0.90415,635800000.0
2009-11-11 19:55:00,0.90415,0.90415,0.90385,0.9039,731800001.0
2009-11-11 19:56:00,0.9039,0.9039,0.90365,0.9037,546300000.0
2009-11-11 19:57:00,0.9037,0.90375,0.9036,0.90375,1038900003.0
2009-11-11 19:58:00,0.90375,0.9038,0.9037,0.9037,978100002.0
2009-11-11 19:59:00,0.9037,0.90375,0.9037,0.9037,741899997.0
2009-11-11 20:00:00,0.9037,0.9038,0.9037,0.9038,52700000.0
2009-11-11 20:01:00,0.9037,0.9037,0.9037,0.9037,406500000.0
2009-11-11 20:02:00,0.9037,0.9038,0.9037,0.9038,915299997.0
2009-11-11 20:03:00,0.9038,0.90385,0.9038,0.9038,299000000.0
2009-11-11 20:04:00,0.9038,0.9038,0.9038,0.9038,105800001.0
2009-11-11 20:05:00,0.9038,0.90385,0.9038,0.90385,272300001.0
2009-11-11 20:06:00,0.90385,0.9039,0.9038,0.9038,423800003.0
2009-11-11 20:07:00,0.9038,0.9039,0.9038,0.9039,442300002.0
2009-11-11 20:08:00,0.9039,0.90395,0.90385,0.9039,660700010.0
2009-11-11 20:09:00,0.9039,0.904,0.9039,0.90395,184300001.0
2009-11-11 20:10:00,0.90395,0.904,0.90395,0.904,113900000.0
2009-11-11 20:11:00,0.90395,0.90405,0.90385,0.90405,892199998.0
2009-11-11 20:12:00,0.90405,0.9042,0.904,0.90415,788700001.0
2009-11-11 20:13:00,0.90415,0.90425,0.90415,0.90425,391399999.0
2009-11-11 20:14:00,0.90425,0.9043,0.90425,0.90425,505600000.0
2009-11-11 20:15:00,0.90425,0.90425,0.90415,0.9042,483200001.0
2009-11-11 20:16:00,0.9042,0.90425,0.9042,0.90425,336200000.0
2009-11-11 20:17:00,0.90425,0.90425,0.9042,0.9042,217600000.0
2009-11-11 20:18:00,0.9042,0.90425,0.90415,0.90415,360500000.0
2009-11-11 20:19:00,0.90415,0.9042,0.9041,0.9042,328600000.0
2009-11-11 20:20:00,0.9042,0.9043,0.90415,0.9043,416400000.0
2009-11-11 20:21:00,0.9044,0.9045,0.9043,0.9043,144999998.0
2009-11-11 20:22:00,0.9043,0.90435,0.90425,0.9043,387500001.0
2009-11-11 20:23:00,0.9043,0.90435,0.9043,0.90435,471799998.0
2009-11-11 20:24:00,0.90435,0.9044,0.90435,0.9044,122199999.0
2009-11-11 20:25:00,0.9044,0.90445,0.9044,0.90445,436499999.0
2009-11-11 20:26:00,0.90445,0.90445,0.90435,0.90435,467699999.0
2009-11-11 20:27:00,0.90435,0.90435,0.9042,0.9042,331800000.0
2009-11-11 20:28:00,0.90425,0.9043,0.9042,0.90425,552899999.0
2009-11-11 20:29:00,0.90425,0.9043,0.90425,0.90425,311100000.0
2009-11-11 20:30:00,0.90425,0.9044,0.9042,0.9042,896900000.0
2009-11-11 20:31:00,0.9042,0.9043,0.9041,0.9042,564200000.0
2009-11-11 20:32:00,0.9042,0.90425,0.9042,0.9042,463800002.0
2009-11-11 20:33:00,0.9042,0.9042,0.9041,0.9042,330100000.0
2009-11-11 20:34:00,0.90415,0.90415,0.90405,0.90405,423500000.0
2009-11-11 20:35:00,0.90405,0.90415,0.904,0.90405,316700001.0
2009-11-11 20:36:00,0.90405,0.90425,0.90405,0.90415,438600000.0
2009-11-11 20:37:00,0.90415,0.9042,0.9041,0.9041,591400001.0
2009-11-11 20:38:00,0.9041,0.90415,0.90405,0.90405,367900000.0
2009-11-11 20:39:00,0.9041,0.9041,0.90405,0.90405,260900000.0
2009-11-11 20:40:00,0.90405,0.90415,0.904,0.904,188800000.0
2009-11-11 20:41:00,0.90405,0.90415,0.90405,0.9041,219000000.0
2009-11-11 20:42:00,0.9041,0.9042,0.90405,0.9041,194800000.0
2009-11-11 20:43:00,0.9041,0.90415,0.9041,0.9041,118900000.0
2009-11-11 20:44:00,0.9041,0.9041,0.9039,0.904,180100000.0
2009-11-11 20:45:00,0.904,0.90415,0.904,0.9041,154600000.0
2009-11-11 20:46:00,0.9041,0.90415,0.904,0.904,277300000.0
2009-11-11 20:47:00,0.904,0.90405,0.90395,0.904,275700001.0
2009-11-11 20:48:00,0.904,0.904,0.90395,0.904,65600000.0
2009-11-11 20:49:00,0.904,0.904,0.90395,0.90395,214700000.0
2009-11-11 20:50:00,0.90395,0.904,0.90385,0.90385,450599999.0
2009-11-11 20:51:00,0.9039,0.9042,0.9038,0.90415,630699998.0
2009-11-11 20:52:00,0.90415,0.90425,0.90415,0.90415,347100000.0
2009-11-11 20:53:00,0.90415,0.90435,0.90415,0.9043,148000000.0
2009-11-11 20:54:00,0.9043,0.9044,0.9043,0.90435,401900001.0
2009-11-11 20:55:00,0.90435,0.9044,0.90425,0.90425,695700002.0
2009-11-11 20:56:00,0.90425,0.9044,0.90425,0.90435,281600000.0
2009-11-11 20:57:00,0.90435,0.90435,0.904,0.90405,577200000.0
2009-11-11 20:58:00,0.90405,0.9044,0.90405,0.9043,398199998.0
2009-11-11 20:59:00,0.9043,0.9044,0.9042,0.9042,397900000.0
2009-11-11 21:00:00,0.9042,0.9044,0.9042,0.9043,541900000.0
2009-11-11 21:01:00,0.90435,0.9044,0.9043,0.9044,429599999.0
2009-11-11 21:02:00,0.9044,0.9045,0.90425,0.90425,695900000.0
2009-11-11 21:03:00,0.90425,0.90435,0.90425,0.9043,331800000.0
2009-11-11 21:04:00,0.9043,0.90435,0.9042,0.90425,509399998.0
2009-11-11 21:05:00,0.90425,0.9043,0.9042,0.9043,268400000.0
2009-11-11 21:06:00,0.90425,0.90435,0.9042,0.9043,685099999.0
2009-11-11 21:07:00,0.9043,0.90445,0.9043,0.9044,541000000.0
2009-11-11 21:08:00,0.9044,0.9046,0.9044,0.90455,745400000.0
2009-11-11 21:09:00,0.90455,0.90465,0.90455,0.90455,686799999.0
2009-11-11 21:10:00,0.90455,0.90455,0.9045,0.90455,257200000.0
2009-11-11 21:11:00,0.90455,0.90465,0.9045,0.90465,169100000.0
2009-11-11 21:12:00,0.9046,0.90465,0.9046,0.9046,68700000.0
2009-11-11 21:13:00,0.9046,0.90465,0.9046,0.9046,269600000.0
2009-11-11 21:14:00,0.9046,0.90465,0.90455,0.90455,91900000.0
2009-11-11 21:15:00,0.90455,0.9046,0.9045,0.90455,551600000.0
2009-11-11 21:16:00,0.9046,0.9046,0.90455,0.9046,354200000.0
2009-11-11 21:17:00,0.9046,0.9047,0.90455,0.90465,148300000.0
2009-11-11 21:18:00,0.9046,0.9047,0.90455,0.90455,86200000.0
2009-11-11 21:19:00,0.90455,0.9046,0.90435,0.90455,628400000.0
2009-11-11 21:20:00,0.90455,0.90455,0.9043,0.9043,249200000.0
2009-11-11 21:21:00,0.9043,0.90435,0.9042,0.90435,445000000.0
2009-11-11 21:22:00,0.90435,0.90435,0.9043,0.9043,142600000.0
2009-11-11 21:23:00,0.9043,0.90435,0.9043,0.90435,250200000.0
2009-11-11 21:24:00,0.90435,0.9044,0.9043,0.90435,374200000.0
2009-11-11 21:25:00,0.90435,0.90455,0.90435,0.90435,452600001.0
2009-11-11 21:26:00,0.90435,0.9044,0.90425,0.90435,408400000.0
2009-11-11 21:27:00,0.90435,0.90445,0.90435,0.90445,534200001.0
2009-11-11 21:28:00,0.90445,0.90465,0.90445,0.9046,510800000.0
2009-11-11 21:29:00,0.9046,0.9047,0.9046,0.9047,577800000.0
2009-11-11 21:30:00,0.9047,0.90475,0.9047,0.90475,845799999.0
2009-11-11 21:31:00,0.9047,0.90475,0.9046,0.90465,507800000.0
2009-11-11 21:32:00,0.90465,0.9047,0.90465,0.90465,219500000.0
2009-11-11 21:33:00,0.90465,0.9047,0.90465,0.90465,373799999.0
2009-11-11 21:34:00,0.90465,0.9047,0.9046,0.9046,511200000.0
2009-11-11 21:35:00,0.9046,0.90465,0.9046,0.90465,334300000.0
2009-11-11 21:36:00,0.90465,0.90465,0.9046,0.9046,518200002.0
2009-11-11 21:37:00,0.9046,0.90465,0.9046,0.90465,682600000.0
2009-11-11 21:38:00,0.90465,0.9047,0.90465,0.9047,129400000.0
2009-11-11 21:39:00,0.9047,0.9047,0.90465,0.9047,57900000.0
2009-11-11 21:40:00,0.9047,0.90475,0.9047,0.9047,221000000.0
2009-11-11 21:41:00,0.90475,0.90475,0.9047,0.9047,98300000.0
2009-11-11 21:42:00,0.9047,0.9047,0.90465,0.9047,284000000.0
2009-11-11 21:43:00,0.9047,0.9048,0.9047,0.90475,101000000.0
2009-11-11 21:44:00,0.9048,0.9048,0.90465,0.9047,308700000.0
2009-11-11 21:45:00,0.9047,0.9047,0.90465,0.90465,140800000.0
2009-11-11 21:46:00,0.90465,0.9047,0.90465,0.90465,378600000.0
2009-11-11 21:47:00,0.9047,0.9047,0.9047,0.9047,90400000.0
2009-11-11 21:48:00,0.9047,0.90475,0.9047,0.9047,240000000.0
2009-11-11 21:49:00,0.9047,0.9048,0.9047,0.90475,192900000.0
2009-11-11 21:50:00,0.90475,0.90475,0.90475,0.90475,306800000.0
2009-11-11 21:51:00,0.90475,0.90475,0.9047,0.90475,144200000.0
2009-11-11 21:52:00,0.9047,0.9047,0.90465,0.90465,326000000.0
2009-11-11 21:53:00,0.90465,0.9047,0.90465,0.9047,76600000.0
2009-11-11 21:54:00,0.9047,0.9047,0.9047,0.9047,88000000.0
2009-11-11 21:55:00,0.9047,0.9047,0.9047,0.9047,87600000.0
2009-11-11 21:56:00,0.9047,0.9047,0.90465,0.90465,522100000.0
2009-11-11 21:57:00,0.90465,0.9047,0.90465,0.9047,385800000.0
2009-11-11 21:58:00,0.9047,0.9047,0.90465,0.90465,188500000.0
2009-11-11 21:59:00,0.90465,0.90465,0.90445,0.90455,323100000.0
2009-11-11 22:00:00,0.9045,0.9045,0.90435,0.90435,706800001.0
2009-11-11 22:01:00,0.90435,0.90435,0.90435,0.90435,302400000.0
2009-11-11 22:02:00,0.90435,0.9044,0.90435,0.9044,164100000.0
2009-11-11 22:03:00,0.9044,0.90445,0.90435,0.90435,223800000.0
2009-11-11 22:04:00,0.90435,0.90435,0.9043,0.9043,193600000.0
2009-11-11 22:05:00,0.9043,0.9044,0.9043,0.90435,249800000.0
2009-11-11 22:06:00,0.90435,0.9044,0.90435,0.90435,302099999.0
2009-11-11 22:07:00,0.9044,0.9044,0.90435,0.9044,160500000.0
2009-11-11 22:08:00,0.9044,0.90445,0.9044,0.9044,160400000.0
2009-11-11 22:09:00,0.90445,0.90445,0.90435,0.90435,68800000.0
2009-11-11 22:10:00,0.90435,0.90435,0.90425,0.90425,458000000.0
2009-11-11 22:11:00,0.90425,0.9043,0.90425,0.90425,441000001.0
2009-11-11 22:12:00,0.90425,0.90425,0.9042,0.9042,439100000.0
2009-11-11 22:13:00,0.9042,0.9042,0.90415,0.9042,232700000.0
2009-11-11 22:14:00,0.9042,0.9042,0.90415,0.9042,236000003.0
2009-11-11 22:15:00,0.9042,0.90425,0.9042,0.90425,127800000.0
2009-11-11 22:16:00,0.90425,0.90425,0.90425,0.90425,92900000.0
2009-11-11 22:17:00,0.90425,0.90425,0.9042,0.90425,79300000.0
2009-11-11 22:18:00,0.90425,0.90425,0.90425,0.90425,207400000.0
2009-11-11 22:19:00,0.90425,0.90425,0.90425,0.90425,353300000.0
2009-11-11 22:20:00,0.90425,0.9043,0.90425,0.9043,216600000.0
2009-11-11 22:21:00,0.9043,0.9043,0.90425,0.9043,150400000.0
2009-11-11 22:22:00,0.9043,0.9044,0.9043,0.90435,222700000.0
2009-11-11 22:23:00,0.90435,0.90455,0.90435,0.9045,184600000.0
2009-11-11 22:24:00,0.9045,0.90455,0.90445,0.9045,248000000.0
2009-11-11 22:25:00,0.90445,0.9046,0.90445,0.9046,280800000.0
2009-11-11 22:26:00,0.9046,0.90465,0.90455,0.90455,342800000.0
2009-11-11 22:27:00,0.90455,0.90455,0.90455,0.90455,109300000.0
2009-11-11 22:28:00,0.90455,0.9046,0.90455,0.90455,167800000.0
2009-11-11 22:29:00,0.90455,0.90455,0.90445,0.90455,372900000.0
2009-11-11 22:30:00,0.90455,0.90465,0.90455,0.90465,254600000.0
2009-11-11 22:31:00,0.90465,0.90465,0.90455,0.90455,185600000.0
2009-11-11 22:32:00,0.90455,0.90465,0.90445,0.9045,396900000.0
2009-11-11 22:33:00,0.9045,0.9046,0.9045,0.90455,310599999.0
2009-11-11 22:34:00,0.90455,0.9046,0.90455,0.9046,87900000.0
2009-11-11 22:35:00,0.9046,0.90465,0.9045,0.9045,341700000.0
2009-11-11 22:36:00,0.9045,0.9045,0.9045,0.9045,96000000.0
2009-11-11 22:37:00,0.9046,0.9047,0.9046,0.90465,116300000.0
2009-11-11 22:38:00,0.9046,0.90465,0.9046,0.9046,207200000.0
2009-11-11 22:39:00,0.9046,0.9046,0.9046,0.9046,5600000.0
2009-11-11 22:40:00,0.9046,0.9046,0.90445,0.90445,246800000.0
2009-11-11 22:41:00,0.90445,0.9045,0.9044,0.90445,277400000.0
2009-11-11 22:42:00,0.90445,0.9045,0.90445,0.9045,102600000.0
2009-11-11 22:43:00,0.90445,0.90445,0.9044,0.9044,90100000.0
2009-11-11 22:44:00,0.9044,0.9044,0.90435,0.90435,21400000.0
2009-11-11 22:45:00,0.90435,0.9044,0.9043,0.9044,95099999.0
2009-11-11 22:46:00,0.9044,0.9045,0.9044,0.90445,244799999.0
2009-11-11 22:47:00,0.90445,0.90445,0.9044,0.9044,269200000.0
2009-11-11 22:48:00,0.9044,0.90455,0.9044,0.9045,527600002.0
2009-11-11 22:49:00,0.9045,0.90455,0.9045,0.90455,268800000.0
2009-11-11 22:50:00,0.90455,0.9046,0.90445,0.9045,234600000.0
2009-11-11 22:51:00,0.9045,0.9045,0.9045,0.9045,98600000.0
2009-11-11 22:52:00,0.9045,0.9045,0.90445,0.9045,122400000.0
2009-11-11 22:53:00,0.9045,0.90455,0.9045,0.9045,164099999.0
2009-11-11 22:54:00,0.9045,0.90455,0.9045,0.9045,145400000.0
2009-11-11 22:55:00,0.9045,0.90455,0.9044,0.9044,642000000.0
2009-11-11 22:56:00,0.9044,0.9046,0.90435,0.9046,716600000.0
2009-11-11 22:57:00,0.9046,0.9046,0.90445,0.90455,192100000.0
2009-11-11 22:58:00,0.90455,0.90455,0.90445,0.90445,98500000.0
2009-11-11 22:59:00,0.90445,0.90445,0.90425,0.90425,277200000.0
2009-11-11 23:00:00,0.90425,0.90425,0.90425,0.90425,62500000.0
2009-11-11 23:01:00,0.90425,0.90425,0.9042,0.9042,27000000.0
2009-11-11 23:02:00,0.9042,0.9042,0.9042,0.9042,28600000.0
2009-11-11 23:03:00,0.90425,0.90425,0.90425,0.90425,40800000.0
2009-11-11 23:04:00,0.90425,0.90425,0.9042,0.90425,176000000.0
2009-11-11 23:05:00,0.90425,0.90425,0.9042,0.9042,142600000.0
2009-11-11 23:06:00,0.9042,0.9042,0.90415,0.9042,232800000.0
2009-11-11 23:07:00,0.9042,0.9042,0.9042,0.9042,72400000.0
2009-11-11 23:08:00,0.9042,0.9042,0.90405,0.90415,231100000.0
2009-11-11 23:09:00,0.90415,0.90415,0.9041,0.9041,61800000.0
2009-11-11 23:10:00,0.9041,0.90415,0.9041,0.9041,47700000.0
2009-11-11 23:11:00,0.9041,0.90415,0.9041,0.90415,79900000.0
2009-11-11 23:12:00,0.90415,0.90425,0.90415,0.90425,162100000.0
2009-11-11 23:13:00,0.9042,0.90425,0.9042,0.9042,101600000.0
2009-11-11 23:14:00,0.9042,0.90425,0.9042,0.9042,35100000.0
2009-11-11 23:15:00,0.9042,0.9043,0.9042,0.90425,203200000.0
2009-11-11 23:16:00,0.90425,0.90425,0.90415,0.90415,26100000.0
2009-11-11 23:17:00,0.90415,0.90425,0.90415,0.90425,240800000.0
2009-11-11 23:18:00,0.90425,0.90425,0.9042,0.9042,69000000.0
2009-11-11 23:19:00,0.9042,0.9042,0.90415,0.9042,15200000.0
2009-11-11 23:20:00,0.90415,0.9042,0.90405,0.90405,80400000.0
2009-11-11 23:21:00,0.90405,0.90405,0.90405,0.90405,23200000.0
2009-11-11 23:22:00,0.90405,0.90405,0.90405,0.90405,63200000.0
2009-11-11 23:23:00,0.90405,0.90405,0.904,0.904,149000000.0
2009-11-11 23:24:00,0.904,0.904,0.904,0.904,53500000.0
2009-11-11 23:25:00,0.90405,0.90405,0.90395,0.90395,98200000.0
2009-11-11 23:26:00,0.90395,0.904,0.9039,0.90395,223900000.0
2009-11-11 23:27:00,0.90395,0.90395,0.9039,0.90395,119900000.0
2009-11-11 23:28:00,0.90395,0.90395,0.90395,0.90395,18400000.0
2009-11-11 23:29:00,0.90395,0.90405,0.90395,0.90395,147700000.0
2009-11-11 23:30:00,0.90395,0.90395,0.90395,0.90395,190400000.0
2009-11-11 23:31:00,0.90395,0.90395,0.90395,0.90395,105500000.0
2009-11-11 23:32:00,0.90395,0.90395,0.90395,0.90395,328399998.0
2009-11-11 23:33:00,0.90395,0.904,0.90395,0.90395,388800000.0
2009-11-11 23:34:00,0.90395,0.90395,0.9039,0.9039,262900000.0
2009-11-11 23:35:00,0.9039,0.90395,0.9039,0.90395,131300000.0
2009-11-11 23:36:00,0.90395,0.90395,0.9039,0.90395,125400003.0
2009-11-11 23:37:00,0.90395,0.904,0.9039,0.904,307099999.0
2009-11-11 23:38:00,0.904,0.904,0.90395,0.90395,58800000.0
2009-11-11 23:39:00,0.90395,0.90395,0.9039,0.9039,50000000.0
2009-11-11 23:40:00,0.9039,0.9039,0.9039,0.9039,50400000.0
2009-11-11 23:41:00,0.9039,0.9039,0.9039,0.9039,7200000.0
2009-11-11 23:42:00,0.9039,0.90395,0.9039,0.9039,98000001.0
2009-11-11 23:43:00,0.9039,0.90395,0.9039,0.90395,65700000.0
2009-11-11 23:44:00,0.90395,0.90405,0.90395,0.90405,234699999.0
2009-11-11 23:45:00,0.90405,0.90405,0.90405,0.90405,48000000.0
2009-11-11 23:46:00,0.90405,0.90405,0.90385,0.90385,225200000.0
2009-11-11 23:47:00,0.9039,0.904,0.90375,0.9038,281500000.0
2009-11-11 23:48:00,0.9038,0.90385,0.9038,0.90385,118200000.0
2009-11-11 23:49:00,0.90385,0.9039,0.9038,0.9039,312900000.0
2009-11-11 23:50:00,0.9039,0.9039,0.90385,0.90385,44100000.0
2009-11-11 23:51:00,0.90385,0.9039,0.90385,0.90385,68100000.0
2009-11-11 23:52:00,0.90385,0.90385,0.90385,0.90385,4800000.0
2009-11-11 23:53:00,0.90385,0.90385,0.9038,0.9038,164200000.0
2009-11-11 23:54:00,0.9038,0.90385,0.90365,0.9037,186400000.0
2009-11-11 23:55:00,0.9037,0.9038,0.9037,0.9038,32000000.0
2009-11-11 23:56:00,0.9038,0.90385,0.90375,0.9038,133000000.0
2009-11-11 23:57:00,0.9038,0.904,0.9038,0.90395,161600000.0
2009-11-11 23:58:00,0.9039,0.90405,0.9039,0.90395,156300000.0
2009-11-11 23:59:00,0.90395,0.9042,0.9039,0.90415,89600000.0
2009-11-12 00:00:00,0.90415,0.90415,0.90405,0.90405,26100000.0
2009-11-12 00:01:00,0.9042,0.9042,0.9041,0.90415,18900000.0
2009-11-12 00:02:00,0.90415,0.90415,0.9038,0.9039,30400000.0
2009-11-12 00:03:00,0.9039,0.904,0.9039,0.9039,14000000.0
2009-11-12 00:04:00,0.90385,0.90405,0.9038,0.9038,32000000.0
2009-11-12 00:05:00,0.90385,0.90385,0.90365,0.90365,33400000.0
2009-11-12 00:06:00,0.9036,0.9037,0.90355,0.9037,20000000.0
2009-11-12 00:07:00,0.9037,0.9037,0.9036,0.9037,22600000.0
2009-11-12 00:08:00,0.90365,0.9038,0.9035,0.9038,49700000.0
2009-11-12 00:09:00,0.90375,0.90395,0.90365,0.9037,87200000.0
2009-11-12 00:10:00,0.9037,0.9037,0.9037,0.9037,16900000.0
2009-11-12 00:11:00,0.9037,0.9039,0.9037,0.9039,24200000.0
2009-11-12 00:12:00,0.9039,0.9039,0.9039,0.9039,1000000.0
2009-11-12 00:13:00,0.9039,0.9039,0.9039,0.9039,2000000.0
2009-11-12 00:14:00,0.90363,0.9037,0.90355,0.9037,90700000.0
2009-11-12 00:15:00,0.9039,0.9039,0.90385,0.90385,10200000.0
2009-11-12 00:16:00,0.9039,0.9039,0.90385,0.90385,10200000.0
2009-11-12 00:17:00,0.90385,0.90395,0.90385,0.90395,43600000.0
2009-11-12 00:18:00,0.9039,0.904,0.90385,0.90395,34200000.0
2009-11-12 00:19:00,0.90395,0.904,0.9039,0.9039,19700000.0
2009-11-12 00:20:00,0.90395,0.90395,0.90385,0.90395,31200000.0
2009-11-12 00:21:00,0.90395,0.90395,0.9038,0.90385,15000000.0
2009-11-12 00:22:00,0.9038,0.904,0.9038,0.904,14800000.0
2009-11-12 00:23:00,0.904,0.904,0.9038,0.90395,13400000.0
2009-11-12 00:24:00,0.90365,0.90375,0.90365,0.90375,10700000.0
2009-11-12 00:25:00,0.90375,0.90375,0.9037,0.90375,12600000.0
2009-11-12 00:26:00,0.90375,0.90375,0.90375,0.90375,14000000.0
2009-11-12 00:27:00,0.90385,0.90395,0.9038,0.9038,34900000.0
2009-11-12 00:28:00,0.90385,0.90395,0.9038,0.9038,9400000.0
2009-11-12 00:29:00,0.90375,0.9039,0.90375,0.90375,31500000.0
2009-11-12 00:30:00,0.9037,0.90375,0.90365,0.90365,6600000.0
2009-11-12 00:31:00,0.90365,0.9037,0.9036,0.9037,11200000.0
2009-11-12 00:32:00,0.9037,0.90375,0.90365,0.9037,27500000.0
2009-11-12 00:33:00,0.90365,0.9037,0.9036,0.9037,37700000.0
2009-11-12 00:34:00,0.9037,0.90375,0.9037,0.90375,3000000.0
2009-11-12 00:35:00,0.90375,0.90375,0.90365,0.90365,3600000.0
2009-11-12 00:36:00,0.90375,0.90375,0.90375,0.90375,1600000.0
2009-11-12 00:37:00,0.90375,0.90385,0.90375,0.90385,2600000.0
2009-11-12 00:38:00,0.90375,0.90385,0.90355,0.9036,16700000.0
2009-11-12 00:39:00,0.9036,0.90405,0.9036,0.9039,61000000.0
2009-11-12 00:40:00,0.9039,0.9039,0.9037,0.9037,16100000.0
2009-11-12 00:41:00,0.90365,0.90375,0.90365,0.9037,26200000.0
2009-11-12 00:42:00,0.9037,0.9037,0.9037,0.9037,4800000.0
2009-11-12 00:43:00,0.9037,0.9037,0.9037,0.9037,1600000.0
2009-11-12 00:44:00,0.9037,0.9037,0.90365,0.9037,10800000.0
2009-11-12 00:45:00,0.9037,0.9037,0.9037,0.9037,2600000.0
2009-11-12 00:46:00,0.9037,0.9037,0.90365,0.90365,44400000.0
2009-11-12 00:47:00,0.90365,0.90365,0.90365,0.90365,14300000.0
2009-11-12 00:48:00,0.90365,0.90365,0.9036,0.9036,62400000.0
2009-11-12 00:49:00,0.90365,0.90365,0.90365,0.90365,9600000.0
2009-11-12 00:50:00,0.90365,0.90375,0.9036,0.90375,128400000.0
2009-11-12 00:51:00,0.90375,0.90375,0.9037,0.9037,36200000.0
2009-11-12 00:52:00,0.9038,0.9038,0.9037,0.90375,37600000.0
2009-11-12 00:53:00,0.9038,0.9038,0.9037,0.90375,26000000.0
2009-11-12 00:54:00,0.90375,0.90375,0.9037,0.9037,13800000.0
2009-11-12 00:55:00,0.90375,0.90375,0.9035,0.90355,156200000.0
2009-11-12 00:56:00,0.90355,0.90355,0.9035,0.90355,32600000.0
2009-11-12 00:57:00,0.90355,0.9036,0.90355,0.90355,5800000.0
2009-11-12 00:58:00,0.9036,0.9036,0.9035,0.9036,13500000.0
2009-11-12 00:59:00,0.90365,0.90365,0.90365,0.90365,2000000.0
2009-11-12 01:00:00,0.9037,0.90385,0.9037,0.90385,117700000.0
2009-11-12 01:01:00,0.9038,0.90385,0.9038,0.90385,219199999.0
2009-11-12 01:02:00,0.9039,0.9039,0.90385,0.90385,107000000.0
2009-11-12 01:03:00,0.90385,0.90385,0.9038,0.90385,109400000.0
2009-11-12 01:04:00,0.90385,0.90385,0.90385,0.90385,55300000.0
2009-11-12 01:05:00,0.90385,0.90385,0.9038,0.90385,72100000.0
2009-11-12 01:06:00,0.90385,0.904,0.90385,0.90395,113800000.0
2009-11-12 01:07:00,0.90395,0.90395,0.9039,0.90395,59400000.0
2009-11-12 01:08:00,0.90395,0.90395,0.90395,0.90395,33900000.0
2009-11-12 01:09:00,0.90395,0.90395,0.9039,0.90395,54100000.0
2009-11-12 01:10:00,0.9039,0.9041,0.9039,0.9041,171600000.0
2009-11-12 01:11:00,0.904,0.90415,0.904,0.9041,151399999.0
2009-11-12 01:12:00,0.9041,0.9041,0.90405,0.90405,49200000.0
2009-11-12 01:13:00,0.9041,0.90415,0.9041,0.9041,154000000.0
2009-11-12 01:14:00,0.9041,0.9041,0.90405,0.9041,115600000.0
2009-11-12 01:15:00,0.9041,0.90415,0.9041,0.9041,34400000.0
2009-11-12 01:16:00,0.90405,0.90405,0.904,0.90405,275200000.0
2009-11-12 01:17:00,0.90405,0.90425,0.904,0.9041,288000000.0
2009-11-12 01:18:00,0.9041,0.90415,0.90405,0.9041,297200000.0
2009-11-12 01:19:00,0.9041,0.9041,0.9038,0.9038,408800000.0
2009-11-12 01:20:00,0.9038,0.9038,0.9038,0.9038,303500000.0
2009-11-12 01:21:00,0.9038,0.90385,0.9038,0.90385,147400000.0
2009-11-12 01:22:00,0.90385,0.90385,0.90375,0.9038,158000000.0
2009-11-12 01:23:00,0.90375,0.90375,0.90365,0.90375,224000000.0
2009-11-12 01:24:00,0.90375,0.9038,0.90375,0.9038,58800000.0
2009-11-12 01:25:00,0.9038,0.9038,0.9037,0.9037,298800000.0
2009-11-12 01:26:00,0.90375,0.90375,0.9037,0.9037,212300000.0
2009-11-12 01:27:00,0.9037,0.90375,0.9037,0.90375,62500000.0
2009-11-12 01:28:00,0.9037,0.90375,0.9037,0.9037,167700000.0
2009-11-12 01:29:00,0.9037,0.90375,0.90365,0.90365,138300000.0
2009-11-12 01:30:00,0.90365,0.90375,0.9036,0.90365,175500000.0
2009-11-12 01:31:00,0.9036,0.90365,0.9036,0.90365,40000000.0
2009-11-12 01:32:00,0.90365,0.9037,0.9035,0.90355,266200000.0
2009-11-12 01:33:00,0.90355,0.90355,0.90345,0.90345,124300000.0
2009-11-12 01:34:00,0.90345,0.9035,0.9034,0.9035,186100000.0
2009-11-12 01:35:00,0.9035,0.90355,0.9035,0.90355,288400000.0
2009-11-12 01:36:00,0.90355,0.9037,0.9035,0.90365,413200000.0
2009-11-12 01:37:00,0.90365,0.90365,0.9036,0.90365,190200000.0
2009-11-12 01:38:00,0.90365,0.90365,0.9036,0.90365,183300000.0
2009-11-12 01:39:00,0.90365,0.90375,0.90365,0.90365,192000000.0
2009-11-12 01:40:00,0.90365,0.9037,0.90365,0.9037,180300000.0
2009-11-12 01:41:00,0.9037,0.9037,0.9037,0.9037,52600000.0
2009-11-12 01:42:00,0.9037,0.9037,0.90365,0.9037,48800000.0
2009-11-12 01:43:00,0.9037,0.9037,0.9037,0.9037,8800000.0
2009-11-12 01:44:00,0.9037,0.90375,0.9037,0.9037,83900000.0
2009-11-12 01:45:00,0.9037,0.9038,0.9037,0.9037,65599999.0
2009-11-12 01:46:00,0.9037,0.90375,0.90365,0.9037,204299999.0
2009-11-12 01:47:00,0.9037,0.9037,0.9037,0.9037,34000000.0
2009-11-12 01:48:00,0.9037,0.90375,0.9037,0.90375,54900000.0
2009-11-12 01:49:00,0.90375,0.9038,0.9037,0.9037,100300000.0
2009-11-12 01:50:00,0.90375,0.9038,0.9037,0.9037,84200000.0
2009-11-12 01:51:00,0.90367,0.9037,0.90344,0.9037,542800000.0
2009-11-12 01:52:00,0.90375,0.9038,0.9037,0.90375,238800000.0
2009-11-12 01:53:00,0.90375,0.90375,0.90375,0.90375,110600000.0
2009-11-12 01:54:00,0.90375,0.9038,0.9037,0.90375,684499998.0
2009-11-12 01:55:00,0.9038,0.90385,0.9037,0.90385,360399999.0
2009-11-12 01:56:00,0.90385,0.9039,0.90385,0.9039,65600000.0
2009-11-12 01:57:00,0.90395,0.90395,0.90385,0.9039,57400000.0
2009-11-12 01:58:00,0.9039,0.90395,0.9035,0.9035,156700000.0
2009-11-12 01:59:00,0.9035,0.9036,0.90345,0.9036,190200000.0
2009-11-12 02:00:00,0.9036,0.90375,0.90355,0.90355,428200000.0
2009-11-12 02:01:00,0.90355,0.90355,0.90355,0.90355,219200000.0
2009-11-12 02:02:00,0.9035,0.9035,0.9035,0.9035,4000000.0
2009-11-12 02:03:00,0.90345,0.9035,0.90345,0.90345,119300000.0
2009-11-12 02:04:00,0.90345,0.90345,0.90345,0.90345,10400000.0
2009-11-12 02:05:00,0.90345,0.90355,0.90345,0.9035,51800000.0
2009-11-12 02:06:00,0.9035,0.9035,0.90345,0.90345,59400000.0
2009-11-12 02:07:00,0.90345,0.90345,0.90345,0.90345,16800000.0
2009-11-12 02:08:00,0.90345,0.90345,0.90345,0.90345,100000000.0
2009-11-12 02:09:00,0.90345,0.9035,0.90345,0.90345,296800000.0
2009-11-12 02:10:00,0.90345,0.90345,0.90345,0.90345,186100000.0
2009-11-12 02:11:00,0.90345,0.90345,0.90345,0.90345,92600000.0
2009-11-12 02:12:00,0.90345,0.90345,0.90345,0.90345,15200000.0
2009-11-12 02:13:00,0.90345,0.90345,0.9034,0.9034,29700000.0
2009-11-12 02:14:00,0.9034,0.90345,0.9034,0.90345,232800001.0
2009-11-12 02:15:00,0.90355,0.90355,0.90355,0.90355,1600000.0
2009-11-12 02:16:00,0.9035,0.9035,0.9034,0.9034,240900000.0
2009-11-12 02:17:00,0.90345,0.90355,0.90345,0.90345,216800001.0
2009-11-12 02:18:00,0.90345,0.90355,0.9034,0.9035,461400005.0
2009-11-12 02:19:00,0.90355,0.90355,0.90345,0.9035,242700002.0
2009-11-12 02:20:00,0.9035,0.9035,0.90345,0.90345,41400000.0
2009-11-12 02:21:00,0.90345,0.90345,0.90335,0.90335,236300003.0
2009-11-12 02:22:00,0.90335,0.9034,0.90335,0.9034,259900000.0
2009-11-12 02:23:00,0.9034,0.90345,0.90335,0.9034,470899999.0
2009-11-12 02:24:00,0.9034,0.90345,0.90315,0.9032,463700001.0
2009-11-12 02:25:00,0.9032,0.9032,0.90305,0.9031,425399999.0
2009-11-12 02:26:00,0.90305,0.90315,0.9029,0.9031,1041799999.0
2009-11-12 02:27:00,0.9031,0.9031,0.90305,0.9031,309200000.0
2009-11-12 02:28:00,0.9031,0.90315,0.90295,0.90305,480000000.0
2009-11-12 02:29:00,0.90305,0.9032,0.90295,0.90305,474700000.0
2009-11-12 02:30:00,0.90305,0.9031,0.9029,0.9029,864400002.0
2009-11-12 02:31:00,0.9029,0.90305,0.9029,0.90305,1070699996.0
2009-11-12 02:32:00,0.90305,0.90305,0.90295,0.90295,373800000.0
2009-11-12 02:33:00,0.90295,0.9031,0.9029,0.90295,511399999.0
2009-11-12 02:34:00,0.90295,0.9031,0.90295,0.9031,449800000.0
2009-11-12 02:35:00,0.9031,0.9032,0.90305,0.90315,212000000.0
2009-11-12 02:36:00,0.90315,0.90335,0.90305,0.90335,238800000.0
2009-11-12 02:37:00,0.90335,0.90345,0.90335,0.9034,468000000.0
2009-11-12 02:38:00,0.9034,0.9035,0.90335,0.90345,240000000.0
2009-11-12 02:39:00,0.90345,0.9035,0.90335,0.9034,404500000.0
2009-11-12 02:40:00,0.9034,0.90345,0.9032,0.9032,516100000.0
2009-11-12 02:41:00,0.9032,0.9032,0.9031,0.90315,532800000.0
2009-11-12 02:42:00,0.90315,0.9034,0.90315,0.90335,693199998.0
2009-11-12 02:43:00,0.90335,0.90335,0.90315,0.90315,604700000.0
2009-11-12 02:44:00,0.90325,0.9034,0.90325,0.9033,587400000.0
2009-11-12 02:45:00,0.90335,0.90345,0.9033,0.9034,566400000.0
2009-11-12 02:46:00,0.9034,0.9036,0.9034,0.90355,461399999.0
2009-11-12 02:47:00,0.90355,0.9036,0.90345,0.90355,372900000.0
2009-11-12 02:48:00,0.90355,0.90365,0.90345,0.90345,219400000.0
2009-11-12 02:49:00,0.90345,0.9036,0.90345,0.90355,408100000.0
2009-11-12 02:50:00,0.90355,0.9036,0.9035,0.90355,291200000.0
2009-11-12 02:51:00,0.90365,0.90375,0.9035,0.9037,593300002.0
2009-11-12 02:52:00,0.9037,0.90375,0.90355,0.90365,461100001.0
2009-11-12 02:53:00,0.90365,0.9037,0.9036,0.90365,168400000.0
2009-11-12 02:54:00,0.9036,0.9036,0.9033,0.9034,471300000.0
2009-11-12 02:55:00,0.9034,0.90355,0.9034,0.9035,594900000.0
2009-11-12 02:56:00,0.9035,0.90355,0.90345,0.90345,697100000.0
2009-11-12 02:57:00,0.90345,0.90355,0.90345,0.9035,603500001.0
2009-11-12 02:58:00,0.9035,0.9035,0.9034,0.90345,184200000.0
2009-11-12 02:59:00,0.90345,0.90355,0.9034,0.90345,424600000.0
2009-11-12 03:00:00,0.90345,0.90365,0.90345,0.9035,338000000.0
2009-11-12 03:01:00,0.9035,0.90355,0.9034,0.90345,517300000.0
2009-11-12 03:02:00,0.90345,0.90345,0.90335,0.90335,288600000.0
2009-11-12 03:03:00,0.90335,0.90335,0.90325,0.90335,299900000.0
2009-11-12 03:04:00,0.90335,0.90335,0.90335,0.90335,44800000.0
2009-11-12 03:05:00,0.90335,0.9035,0.90335,0.90345,137200000.0
2009-11-12 03:06:00,0.90345,0.90355,0.90345,0.90355,309300000.0
2009-11-12 03:07:00,0.90355,0.90355,0.90345,0.90345,358000000.0
2009-11-12 03:08:00,0.90345,0.90355,0.9034,0.90355,268800000.0
2009-11-12 03:09:00,0.90355,0.9036,0.9035,0.9036,274400000.0
2009-11-12 03:10:00,0.9036,0.9036,0.9035,0.9036,343600000.0
2009-11-12 03:11:00,0.9036,0.9037,0.9036,0.90365,511800000.0
2009-11-12 03:12:00,0.9036,0.9037,0.9036,0.9037,59900000.0
2009-11-12 03:13:00,0.9037,0.90385,0.90365,0.90385,220999999.0
2009-11-12 03:14:00,0.90385,0.90385,0.90375,0.9038,405800001.0
2009-11-12 03:15:00,0.9038,0.90385,0.90375,0.90385,495700000.0
2009-11-12 03:16:00,0.9038,0.9038,0.9038,0.9038,112800001.0
2009-11-12 03:17:00,0.9038,0.9038,0.9037,0.9037,285500001.0
2009-11-12 03:18:00,0.90375,0.90375,0.9037,0.9037,379799997.0
2009-11-12 03:19:00,0.9037,0.90375,0.9037,0.90375,647600000.0
2009-11-12 03:20:00,0.90375,0.9038,0.90365,0.9037,732500001.0
2009-11-12 03:21:00,0.90375,0.9038,0.90365,0.9037,623439997.0
2009-11-12 03:22:00,0.9037,0.90385,0.9037,0.9038,322900000.0
2009-11-12 03:23:00,0.9038,0.9038,0.90365,0.9037,341099998.0
2009-11-12 03:24:00,0.9037,0.9039,0.9037,0.9038,834899997.0
2009-11-12 03:25:00,0.9038,0.9038,0.90365,0.9037,558399997.0
2009-11-12 03:26:00,0.9037,0.9037,0.9036,0.90365,312400000.0
2009-11-12 03:27:00,0.9037,0.9037,0.9036,0.90365,562800000.0
2009-11-12 03:28:00,0.90365,0.90375,0.9036,0.9037,431000000.0
2009-11-12 03:29:00,0.9037,0.90385,0.9037,0.9038,570499998.0
2009-11-12 03:30:00,0.9038,0.9038,0.9037,0.90375,317700000.0
2009-11-12 03:31:00,0.9038,0.90385,0.9037,0.90375,448199998.0
2009-11-12 03:32:00,0.9038,0.90385,0.90375,0.90375,372500002.0
2009-11-12 03:33:00,0.9038,0.90385,0.90375,0.90385,681400000.0
2009-11-12 03:34:00,0.90385,0.90385,0.90375,0.90375,247800001.0
2009-11-12 03:35:00,0.9038,0.90385,0.9038,0.90385,234800000.0
2009-11-12 03:36:00,0.90385,0.90385,0.90375,0.9038,158800000.0
2009-11-12 03:37:00,0.9038,0.90385,0.9038,0.90385,262100000.0
2009-11-12 03:38:00,0.9038,0.9039,0.9038,0.90385,709200001.0
2009-11-12 03:39:00,0.9039,0.90405,0.90385,0.904,190800000.0
2009-11-12 03:40:00,0.904,0.90415,0.90395,0.90405,683200001.0
2009-11-12 03:41:00,0.90405,0.9042,0.90405,0.90415,616500000.0
2009-11-12 03:42:00,0.90415,0.90425,0.90415,0.90425,299200000.0
2009-11-12 03:43:00,0.90425,0.90425,0.90415,0.9042,477500000.0
2009-11-12 03:44:00,0.9042,0.9042,0.90395,0.90405,447100000.0
2009-11-12 03:45:00,0.90405,0.9042,0.90405,0.90415,367600000.0
2009-11-12 03:46:00,0.90415,0.90425,0.90415,0.9042,329499999.0
2009-11-12 03:47:00,0.90425,0.90425,0.90415,0.90415,293000000.0
2009-11-12 03:48:00,0.90415,0.9043,0.9041,0.90425,323700000.0
2009-11-12 03:49:00,0.90425,0.90425,0.9042,0.90425,45300000.0
2009-11-12 03:50:00,0.90425,0.90435,0.90425,0.9043,310000000.0
2009-11-12 03:51:00,0.9043,0.9043,0.9043,0.9043,96600000.0
2009-11-12 03:52:00,0.9043,0.9043,0.90415,0.9042,292800000.0
2009-11-12 03:53:00,0.9042,0.9043,0.90415,0.9042,482000000.0
2009-11-12 03:54:00,0.9042,0.90425,0.9038,0.904,424200000.0
2009-11-12 03:55:00,0.904,0.90405,0.90375,0.90375,393500000.0
2009-11-12 03:56:00,0.9038,0.9039,0.90375,0.9038,398700000.0
2009-11-12 03:57:00,0.9038,0.9039,0.9036,0.90365,439600000.0
2009-11-12 03:58:00,0.90365,0.9037,0.90355,0.9036,327599999.0
2009-11-12 03:59:00,0.9036,0.9037,0.90345,0.90345,490299999.0
2009-11-12 04:00:00,0.90345,0.9035,0.90335,0.90335,427500000.0
2009-11-12 04:01:00,0.90335,0.9034,0.90335,0.9034,473000000.0
2009-11-12 04:02:00,0.9034,0.9035,0.90335,0.90345,397400000.0
2009-11-12 04:03:00,0.90345,0.90355,0.90345,0.90345,609900000.0
2009-11-12 04:04:00,0.90345,0.90345,0.9034,0.9034,255800000.0
2009-11-12 04:05:00,0.9034,0.90345,0.9034,0.9034,185800000.0
2009-11-12 04:06:00,0.9034,0.90345,0.9034,0.90345,166000000.0
2009-11-12 04:07:00,0.90345,0.90345,0.90345,0.90345,152800000.0
2009-11-12 04:08:00,0.90345,0.9035,0.90345,0.9035,25600000.0
2009-11-12 04:09:00,0.9035,0.90365,0.9035,0.9036,528800001.0
2009-11-12 04:10:00,0.9036,0.9036,0.90355,0.90355,347800000.0
2009-11-12 04:11:00,0.90355,0.9038,0.90355,0.90375,519800000.0
2009-11-12 04:12:00,0.90375,0.90375,0.90365,0.9037,231200000.0
2009-11-12 04:13:00,0.9037,0.90375,0.90365,0.90375,276800000.0
2009-11-12 04:14:00,0.9037,0.9037,0.90365,0.90365,35800000.0
2009-11-12 04:15:00,0.90365,0.90365,0.90355,0.9036,209800000.0
2009-11-12 04:16:00,0.9036,0.90365,0.9035,0.90365,483199997.0
2009-11-12 04:17:00,0.90365,0.9037,0.90355,0.9036,179799998.0
2009-11-12 04:18:00,0.9036,0.9038,0.90355,0.90375,153299999.0
2009-11-12 04:19:00,0.90375,0.90375,0.9036,0.9036,227100000.0
2009-11-12 04:20:00,0.9036,0.9037,0.90355,0.90355,235200000.0
2009-11-12 04:21:00,0.90355,0.90355,0.9035,0.90355,184000000.0
2009-11-12 04:22:00,0.90355,0.90355,0.9035,0.90355,448800000.0
2009-11-12 04:23:00,0.90355,0.90365,0.90355,0.90365,12200000.0
2009-11-12 04:24:00,0.90365,0.9037,0.90365,0.90365,37100000.0
2009-11-12 04:25:00,0.90365,0.90365,0.9036,0.90365,314900000.0
2009-11-12 04:26:00,0.90365,0.90375,0.9036,0.90365,272800000.0
2009-11-12 04:27:00,0.90365,0.90375,0.90355,0.90355,553200000.0
2009-11-12 04:28:00,0.90355,0.9036,0.90355,0.90355,310299996.0
2009-11-12 04:29:00,0.90355,0.90355,0.90355,0.90355,56100000.0
2009-11-12 04:30:00,0.90355,0.90365,0.90355,0.90355,339900000.0
2009-11-12 04:31:00,0.90355,0.9036,0.90355,0.9036,316800000.0
2009-11-12 04:32:00,0.9036,0.90365,0.9036,0.9036,240600000.0
2009-11-12 04:33:00,0.90365,0.90365,0.90355,0.9036,220200000.0
2009-11-12 04:34:00,0.9036,0.90365,0.90345,0.9035,358000000.0
2009-11-12 04:35:00,0.9035,0.90355,0.90345,0.90355,125600000.0
2009-11-12 04:36:00,0.90355,0.90365,0.90355,0.90365,79200000.0
2009-11-12 04:37:00,0.90365,0.90365,0.90365,0.90365,157200000.0
2009-11-12 04:38:00,0.90365,0.9037,0.9036,0.9037,395400000.0
2009-11-12 04:39:00,0.9037,0.90385,0.90365,0.9038,273400000.0
2009-11-12 04:40:00,0.9038,0.9038,0.9037,0.9037,122600000.0
2009-11-12 04:41:00,0.9037,0.90375,0.9036,0.9037,647000000.0
2009-11-12 04:42:00,0.9037,0.90375,0.90355,0.9036,215200000.0
2009-11-12 04:43:00,0.9036,0.9036,0.9035,0.9035,139900000.0
2009-11-12 04:44:00,0.9035,0.90355,0.9035,0.90355,286200000.0
2009-11-12 04:45:00,0.90355,0.90355,0.90355,0.90355,115300000.0
2009-11-12 04:46:00,0.90355,0.90355,0.90355,0.90355,30400000.0
2009-11-12 04:47:00,0.90355,0.90355,0.90355,0.90355,16000000.0
2009-11-12 04:48:00,0.90355,0.90355,0.90355,0.90355,12000000.0
2009-11-12 04:49:00,0.90355,0.90355,0.90335,0.9035,471200000.0
2009-11-12 04:50:00,0.9035,0.9035,0.9033,0.9033,276800000.0
2009-11-12 04:51:00,0.9033,0.9034,0.9033,0.90335,457900000.0
2009-11-12 04:52:00,0.90335,0.9034,0.90325,0.90325,311800000.0
2009-11-12 04:53:00,0.90325,0.90335,0.90325,0.90335,212300000.0
2009-11-12 04:54:00,0.90335,0.90345,0.90335,0.90345,31200000.0
2009-11-12 04:55:00,0.90345,0.90345,0.90335,0.9034,182000000.0
2009-11-12 04:56:00,0.90345,0.90345,0.9033,0.9034,272300000.0
2009-11-12 04:57:00,0.90335,0.9036,0.9033,0.9035,179400000.0
2009-11-12 04:58:00,0.90355,0.90355,0.9034,0.90345,264400000.0
2009-11-12 04:59:00,0.90345,0.90365,0.90345,0.90365,232800000.0
2009-11-12 05:00:00,0.9036,0.90365,0.9036,0.90365,64800000.0
2009-11-12 05:01:00,0.90365,0.90365,0.9035,0.9035,361100000.0
2009-11-12 05:02:00,0.9035,0.9037,0.9035,0.90365,171000000.0
2009-11-12 05:03:00,0.9037,0.9037,0.90365,0.90365,59000000.0
2009-11-12 05:04:00,0.90365,0.9037,0.9036,0.9036,96800000.0
2009-11-12 05:05:00,0.9036,0.9037,0.90355,0.90365,433700000.0
2009-11-12 05:06:00,0.90365,0.90375,0.9036,0.9037,272199999.0
2009-11-12 05:07:00,0.9037,0.9039,0.9037,0.90375,321600000.0
2009-11-12 05:08:00,0.90375,0.90375,0.90365,0.9037,302900000.0
2009-11-12 05:09:00,0.90375,0.9038,0.90365,0.90365,293400000.0
2009-11-12 05:10:00,0.90365,0.9038,0.90355,0.90375,626500000.0
2009-11-12 05:11:00,0.90375,0.9038,0.90365,0.90365,715800000.0
2009-11-12 05:12:00,0.90365,0.90375,0.90365,0.90365,238600000.0
2009-11-12 05:13:00,0.90365,0.9037,0.9036,0.90365,263400000.0
2009-11-12 05:14:00,0.90365,0.9037,0.9036,0.9037,601600000.0
2009-11-12 05:15:00,0.9037,0.9038,0.90365,0.9038,365100000.0
2009-11-12 05:16:00,0.9038,0.9038,0.90365,0.90375,280000000.0
2009-11-12 05:17:00,0.90375,0.90375,0.90365,0.90365,316400000.0
2009-11-12 05:18:00,0.90365,0.9038,0.90365,0.90375,143600000.0
2009-11-12 05:19:00,0.90375,0.9038,0.9037,0.90375,174400000.0
2009-11-12 05:20:00,0.90375,0.90375,0.90365,0.90365,213800000.0
2009-11-12 05:21:00,0.90365,0.9038,0.9036,0.9037,380900000.0
2009-11-12 05:22:00,0.9037,0.90375,0.9036,0.9037,262400000.0
2009-11-12 05:23:00,0.9037,0.9037,0.9035,0.90355,284799999.0
2009-11-12 05:24:00,0.90355,0.90375,0.90355,0.90375,511699999.0
2009-11-12 05:25:00,0.9038,0.90385,0.90365,0.90365,416500000.0
2009-11-12 05:26:00,0.9037,0.9038,0.9037,0.90375,239100000.0
2009-11-12 05:27:00,0.90375,0.9038,0.9037,0.90375,298800000.0
2009-11-12 05:28:00,0.90375,0.9038,0.90365,0.90375,189000001.0
2009-11-12 05:29:00,0.9038,0.9038,0.90375,0.90375,99900000.0
2009-11-12 05:30:00,0.90375,0.9038,0.90375,0.90375,160800000.0
2009-11-12 05:31:00,0.90375,0.9038,0.90365,0.90365,77300000.0
2009-11-12 05:32:00,0.90365,0.90375,0.90365,0.9037,104700000.0
2009-11-12 05:33:00,0.9037,0.9037,0.90365,0.90365,76800000.0
2009-11-12 05:34:00,0.90365,0.90375,0.90365,0.9037,378400000.0
2009-11-12 05:35:00,0.9037,0.9038,0.9036,0.9036,646500000.0
2009-11-12 05:36:00,0.9036,0.90365,0.9036,0.9036,249100000.0
2009-11-12 05:37:00,0.9036,0.90365,0.9036,0.9036,139800000.0
2009-11-12 05:38:00,0.9036,0.90365,0.9036,0.9036,87000000.0
2009-11-12 05:39:00,0.9036,0.90365,0.9036,0.9036,46800000.0
2009-11-12 05:40:00,0.9036,0.90365,0.9036,0.9036,160100000.0
2009-11-12 05:41:00,0.9036,0.90365,0.9036,0.9036,99400000.0
2009-11-12 05:42:00,0.9036,0.90365,0.9036,0.9036,201600000.0
2009-11-12 05:43:00,0.9036,0.90375,0.9036,0.90375,59700000.0
2009-11-12 05:44:00,0.90375,0.90375,0.9037,0.9037,9600000.0
2009-11-12 05:45:00,0.9037,0.90385,0.9037,0.90385,121800000.0
2009-11-12 05:46:00,0.90385,0.90385,0.9038,0.9038,17600000.0
2009-11-12 05:47:00,0.9038,0.9038,0.90365,0.9037,228200001.0
2009-11-12 05:48:00,0.9037,0.90375,0.9037,0.9037,191400000.0
2009-11-12 05:49:00,0.90375,0.9038,0.90375,0.90375,200000000.0
2009-11-12 05:50:00,0.90375,0.90375,0.90365,0.9037,254200000.0
2009-11-12 05:51:00,0.9037,0.90375,0.9037,0.9037,309000000.0
2009-11-12 05:52:00,0.9037,0.9037,0.9036,0.90365,138300000.0
2009-11-12 05:53:00,0.90365,0.90375,0.90365,0.9037,249999999.0
2009-11-12 05:54:00,0.9037,0.90375,0.90355,0.90375,238600000.0
2009-11-12 05:55:00,0.90375,0.904,0.90375,0.90395,514600000.0
2009-11-12 05:56:00,0.9039,0.90395,0.90385,0.9039,184000000.0
2009-11-12 05:57:00,0.9039,0.904,0.90385,0.90395,498000000.0
2009-11-12 05:58:00,0.90395,0.90395,0.90375,0.90375,374400000.0
2009-11-12 05:59:00,0.90375,0.9038,0.9037,0.9037,337200000.0
2009-11-12 06:00:00,0.9037,0.9037,0.90365,0.9037,150600000.0
2009-11-12 06:01:00,0.9037,0.90375,0.9037,0.90375,332700000.0
2009-11-12 06:02:00,0.90375,0.9038,0.90375,0.9038,93200000.0
2009-11-12 06:03:00,0.9038,0.9038,0.90375,0.90375,137200000.0
2009-11-12 06:04:00,0.90375,0.90385,0.90375,0.90375,287200000.0
2009-11-12 06:05:00,0.90375,0.90375,0.90375,0.90375,22600000.0
2009-11-12 06:06:00,0.90375,0.90375,0.9037,0.90375,71200000.0
2009-11-12 06:07:00,0.90375,0.90375,0.90375,0.90375,177600000.0
2009-11-12 06:08:00,0.90375,0.90385,0.9037,0.9038,349200000.0
2009-11-12 06:09:00,0.9038,0.9039,0.9038,0.9039,233800000.0
2009-11-12 06:10:00,0.9039,0.9039,0.9039,0.9039,63600000.0
2009-11-12 06:11:00,0.9039,0.90395,0.9039,0.90395,36000000.0
2009-11-12 06:12:00,0.90395,0.90395,0.9039,0.9039,37200000.0
2009-11-12 06:13:00,0.9039,0.90405,0.9039,0.90405,211300000.0
2009-11-12 06:14:00,0.90405,0.90405,0.9039,0.90405,187500000.0
2009-11-12 06:15:00,0.90405,0.90405,0.9039,0.90395,98000000.0
2009-11-12 06:16:00,0.90395,0.90395,0.90385,0.9039,408600000.0
2009-11-12 06:17:00,0.9039,0.9039,0.9039,0.9039,87600000.0
2009-11-12 06:18:00,0.9039,0.9039,0.9039,0.9039,126400000.0
2009-11-12 06:19:00,0.9039,0.904,0.90385,0.90395,178000000.0
2009-11-12 06:20:00,0.90395,0.904,0.90395,0.90395,296800000.0
2009-11-12 06:21:00,0.90395,0.90395,0.9039,0.9039,202400000.0
2009-11-12 06:22:00,0.9039,0.904,0.9039,0.904,221600000.0
2009-11-12 06:23:00,0.904,0.9042,0.904,0.90415,283900000.0
2009-11-12 06:24:00,0.90415,0.9043,0.90415,0.9043,343900000.0
2009-11-12 06:25:00,0.9043,0.9044,0.9043,0.90435,31000000.0
2009-11-12 06:26:00,0.90435,0.90435,0.9043,0.9043,60000000.0
2009-11-12 06:27:00,0.9043,0.9043,0.90425,0.90425,136400000.0
2009-11-12 06:28:00,0.90425,0.90435,0.90425,0.9043,387199997.0
2009-11-12 06:29:00,0.9043,0.90435,0.9043,0.9043,301799999.0
2009-11-12 06:30:00,0.9043,0.9045,0.90425,0.9045,433300000.0
2009-11-12 06:31:00,0.9045,0.90455,0.90445,0.90455,222800000.0
2009-11-12 06:32:00,0.90455,0.90455,0.9045,0.9045,210800000.0
2009-11-12 06:33:00,0.9045,0.9045,0.90435,0.90445,556899999.0
2009-11-12 06:34:00,0.90445,0.9045,0.90445,0.90445,231600000.0
2009-11-12 06:35:00,0.90445,0.90445,0.90445,0.90445,152000000.0
2009-11-12 06:36:00,0.90445,0.90445,0.90445,0.90445,68000000.0
2009-11-12 06:37:00,0.90445,0.90445,0.90445,0.90445,64000000.0
2009-11-12 06:38:00,0.90445,0.90445,0.90445,0.90445,12800000.0
2009-11-12 06:39:00,0.90445,0.90445,0.90445,0.90445,17600000.0
2009-11-12 06:40:00,0.90445,0.90445,0.9042,0.90425,217400000.0
2009-11-12 06:41:00,0.90425,0.90425,0.90415,0.90415,188800000.0
2009-11-12 06:42:00,0.90415,0.90415,0.90385,0.9039,321600000.0
2009-11-12 06:43:00,0.90385,0.90395,0.90385,0.90395,374000000.0
2009-11-12 06:44:00,0.90395,0.9041,0.90395,0.9041,280800000.0
2009-11-12 06:45:00,0.9041,0.9041,0.90405,0.90405,408600000.0
2009-11-12 06:46:00,0.90405,0.9041,0.90405,0.9041,169200000.0
2009-11-12 06:47:00,0.9041,0.90415,0.90405,0.90405,284000000.0
2009-11-12 06:48:00,0.90405,0.90405,0.90405,0.90405,33300000.0
2009-11-12 06:49:00,0.90405,0.90405,0.90395,0.904,223600001.0
2009-11-12 06:50:00,0.904,0.90405,0.90395,0.90405,95999999.0
2009-11-12 06:51:00,0.90405,0.90405,0.90395,0.90395,90200000.0
2009-11-12 06:52:00,0.904,0.904,0.904,0.904,154400000.0
2009-11-12 06:53:00,0.904,0.904,0.904,0.904,21800000.0
2009-11-12 06:54:00,0.904,0.904,0.904,0.904,29600000.0
2009-11-12 06:55:00,0.904,0.9041,0.904,0.9041,87600000.0
2009-11-12 06:56:00,0.90415,0.90415,0.90415,0.90415,135600000.0
2009-11-12 06:57:00,0.90415,0.9042,0.90415,0.9042,225000000.0
2009-11-12 06:58:00,0.90425,0.9043,0.90415,0.9042,317500000.0
2009-11-12 06:59:00,0.9042,0.90425,0.9042,0.9042,344400000.0
2009-11-12 07:00:00,0.9042,0.90425,0.9042,0.9042,268399998.0
2009-11-12 07:01:00,0.9042,0.9042,0.9041,0.9041,332800000.0
2009-11-12 07:02:00,0.90415,0.90425,0.90405,0.9042,394300000.0
2009-11-12 07:03:00,0.9042,0.90425,0.90415,0.90415,617000004.0
2009-11-12 07:04:00,0.90415,0.90425,0.90415,0.90425,136000000.0
2009-11-12 07:05:00,0.90425,0.90425,0.90425,0.90425,6400000.0
2009-11-12 07:06:00,0.90425,0.90425,0.9042,0.90425,113600000.0
2009-11-12 07:07:00,0.90425,0.90425,0.90425,0.90425,9600000.0
2009-11-12 07:08:00,0.90425,0.9044,0.90425,0.90435,180400000.0
2009-11-12 07:09:00,0.90435,0.90455,0.90425,0.90455,591600002.0
2009-11-12 07:10:00,0.90455,0.9052,0.90455,0.9052,1042300001.0
2009-11-12 07:11:00,0.90515,0.90515,0.9048,0.90505,560300000.0
2009-11-12 07:12:00,0.90505,0.90505,0.9047,0.9047,322600000.0
2009-11-12 07:13:00,0.9047,0.90475,0.9047,0.9047,229000000.0
2009-11-12 07:14:00,0.90475,0.90475,0.9047,0.90475,138400000.0
2009-11-12 07:15:00,0.90475,0.9048,0.90475,0.90475,301300000.0
2009-11-12 07:16:00,0.9048,0.9048,0.90475,0.9048,195100000.0
2009-11-12 07:17:00,0.9048,0.9048,0.90475,0.90475,306400000.0
2009-11-12 07:18:00,0.90475,0.90485,0.90475,0.90475,361800000.0
2009-11-12 07:19:00,0.90475,0.9048,0.90475,0.90475,246800000.0
2009-11-12 07:20:00,0.9048,0.9048,0.90475,0.9048,266200000.0
2009-11-12 07:21:00,0.9048,0.90485,0.9048,0.90485,151700000.0
2009-11-12 07:22:00,0.90485,0.9049,0.90475,0.9048,405300000.0
2009-11-12 07:23:00,0.9048,0.9048,0.90475,0.9048,212900000.0
2009-11-12 07:24:00,0.9048,0.9048,0.9048,0.9048,120800000.0
2009-11-12 07:25:00,0.9048,0.90485,0.90475,0.90475,448000000.0
2009-11-12 07:26:00,0.9048,0.90485,0.9048,0.90485,243800000.0
2009-11-12 07:27:00,0.90485,0.905,0.90485,0.905,495300000.0
2009-11-12 07:28:00,0.905,0.90505,0.905,0.90505,87400000.0
2009-11-12 07:29:00,0.90505,0.90515,0.90505,0.90505,128900000.0
2009-11-12 07:30:00,0.90515,0.90525,0.9051,0.90525,350800000.0
2009-11-12 07:31:00,0.90525,0.90525,0.90515,0.90525,431600000.0
2009-11-12 07:32:00,0.90525,0.90535,0.90525,0.90535,549700000.0
2009-11-12 07:33:00,0.90535,0.90535,0.90525,0.90525,432000000.0
2009-11-12 07:34:00,0.90525,0.9053,0.90525,0.90525,404600000.0
2009-11-12 07:35:00,0.90525,0.90525,0.9051,0.9051,197100000.0
2009-11-12 07:36:00,0.90515,0.90525,0.90515,0.90525,33200000.0
2009-11-12 07:37:00,0.90525,0.90525,0.9052,0.90525,16400000.0
2009-11-12 07:38:00,0.90525,0.90535,0.90525,0.90525,326800000.0
2009-11-12 07:39:00,0.9053,0.9053,0.90525,0.90525,259699999.0
2009-11-12 07:40:00,0.90525,0.9053,0.90525,0.9053,242000000.0
2009-11-12 07:41:00,0.9053,0.9053,0.90525,0.90525,26800000.0
2009-11-12 07:42:00,0.9053,0.9054,0.9053,0.9054,212100000.0
2009-11-12 07:43:00,0.9054,0.90545,0.90535,0.90535,102800000.0
2009-11-12 07:44:00,0.9054,0.90545,0.9054,0.90545,23600000.0
2009-11-12 07:45:00,0.9054,0.90545,0.90535,0.90545,113000000.0
2009-11-12 07:46:00,0.9054,0.9054,0.90535,0.90535,165800000.0
2009-11-12 07:47:00,0.90535,0.90535,0.90525,0.90525,111500000.0
2009-11-12 07:48:00,0.90525,0.90525,0.9052,0.9052,153600000.0
2009-11-12 07:49:00,0.9052,0.90525,0.9052,0.9052,64400000.0
2009-11-12 07:50:00,0.9052,0.90525,0.9052,0.90525,202600000.0
2009-11-12 07:51:00,0.9052,0.90525,0.9052,0.90525,73800000.0
2009-11-12 07:52:00,0.90525,0.90525,0.90515,0.90515,91000000.0
2009-11-12 07:53:00,0.90515,0.9052,0.90505,0.90505,149700000.0
2009-11-12 07:54:00,0.90505,0.90505,0.90475,0.9048,266900000.0
2009-11-12 07:55:00,0.90475,0.9048,0.90475,0.90475,176600000.0
2009-11-12 07:56:00,0.90475,0.9048,0.90475,0.90475,224400000.0
2009-11-12 07:57:00,0.90475,0.9048,0.9047,0.9047,414000000.0
2009-11-12 07:58:00,0.9047,0.90475,0.90455,0.90455,396600000.0
2009-11-12 07:59:00,0.90455,0.90465,0.90455,0.9046,315000000.0
2009-11-12 08:00:00,0.9046,0.9046,0.9045,0.90455,270300000.0
2009-11-12 08:01:00,0.9045,0.9046,0.9045,0.90455,233600000.0
2009-11-12 08:02:00,0.90455,0.90455,0.90455,0.90455,288800000.0
2009-11-12 08:03:00,0.90455,0.90455,0.90455,0.90455,354500000.0
2009-11-12 08:04:00,0.90455,0.9046,0.90455,0.9046,107400000.0
2009-11-12 08:05:00,0.9046,0.90465,0.90455,0.90455,222800000.0
2009-11-12 08:06:00,0.90455,0.90465,0.90455,0.90455,243600000.0
2009-11-12 08:07:00,0.90455,0.90475,0.9045,0.90455,640600000.0
2009-11-12 08:08:00,0.90455,0.9046,0.90455,0.90455,216800000.0
2009-11-12 08:09:00,0.90455,0.90455,0.90455,0.90455,127400000.0
2009-11-12 08:10:00,0.90455,0.90455,0.9045,0.9045,124900000.0
2009-11-12 08:11:00,0.9045,0.9045,0.9044,0.9044,208900000.0
2009-11-12 08:12:00,0.9044,0.90455,0.90435,0.90445,392300000.0
2009-11-12 08:13:00,0.90445,0.90445,0.9044,0.90445,150200000.0
2009-11-12 08:14:00,0.90445,0.90455,0.90435,0.9045,426399999.0
2009-11-12 08:15:00,0.9045,0.90455,0.90445,0.90455,390400000.0
2009-11-12 08:16:00,0.90455,0.90465,0.90455,0.90465,277999997.0
2009-11-12 08:17:00,0.90465,0.9049,0.90465,0.9048,152700000.0
2009-11-12 08:18:00,0.9048,0.90485,0.9047,0.90475,397100000.0
2009-11-12 08:19:00,0.9048,0.9049,0.90475,0.9049,333200000.0
2009-11-12 08:20:00,0.9049,0.9049,0.9047,0.9047,477400000.0
2009-11-12 08:21:00,0.9047,0.90475,0.90465,0.90475,366800000.0
2009-11-12 08:22:00,0.90475,0.9048,0.90475,0.90475,225000000.0
2009-11-12 08:23:00,0.90475,0.90475,0.90465,0.90465,284399997.0
2009-11-12 08:24:00,0.90465,0.90465,0.9046,0.90465,226400000.0
2009-11-12 08:25:00,0.90465,0.9047,0.9046,0.90465,256800000.0
2009-11-12 08:26:00,0.90465,0.9047,0.90465,0.9047,302200000.0
2009-11-12 08:27:00,0.9047,0.9048,0.9047,0.90475,156400000.0
2009-11-12 08:28:00,0.90475,0.9048,0.90475,0.9048,81200000.0
2009-11-12 08:29:00,0.9048,0.9049,0.90475,0.9049,128000000.0
2009-11-12 08:30:00,0.9049,0.90535,0.9049,0.90535,649400000.0
2009-11-12 08:31:00,0.90535,0.90535,0.9052,0.90535,537700001.0
2009-11-12 08:32:00,0.90535,0.90535,0.9052,0.9052,145800000.0
2009-11-12 08:33:00,0.9052,0.9052,0.90485,0.90485,579599999.0
2009-11-12 08:34:00,0.90485,0.9049,0.90485,0.9049,117000000.0
2009-11-12 08:35:00,0.9049,0.9053,0.9049,0.90515,327600000.0
2009-11-12 08:36:00,0.90515,0.9052,0.90495,0.90495,358300000.0
2009-11-12 08:37:00,0.905,0.905,0.9049,0.9049,104000000.0
2009-11-12 08:38:00,0.9049,0.90495,0.9049,0.9049,207800000.0
2009-11-12 08:39:00,0.9049,0.9049,0.90475,0.90475,260200000.0
2009-11-12 08:40:00,0.90475,0.9048,0.9047,0.9047,163700000.0
2009-11-12 08:41:00,0.9047,0.90475,0.90465,0.90465,159000000.0
2009-11-12 08:42:00,0.9047,0.9047,0.9046,0.9046,103400000.0
2009-11-12 08:43:00,0.9046,0.90475,0.9046,0.9046,258900000.0
2009-11-12 08:44:00,0.9046,0.90465,0.90455,0.90465,267000000.0
2009-11-12 08:45:00,0.90465,0.9047,0.90465,0.90465,321200000.0
2009-11-12 08:46:00,0.90465,0.9047,0.9046,0.9047,257200000.0
2009-11-12 08:47:00,0.9047,0.90475,0.9046,0.90465,206000000.0
2009-11-12 08:48:00,0.90465,0.9047,0.90465,0.90465,223100000.0
2009-11-12 08:49:00,0.9047,0.9047,0.90465,0.9047,268400000.0
2009-11-12 08:50:00,0.90465,0.90475,0.90465,0.90475,95400000.0
2009-11-12 08:51:00,0.90475,0.90475,0.90465,0.90475,567900000.0
2009-11-12 08:52:00,0.90475,0.905,0.9047,0.90495,494000000.0
2009-11-12 08:53:00,0.90495,0.90495,0.90475,0.90475,1021500000.0
2009-11-12 08:54:00,0.90475,0.90485,0.9046,0.9046,648100000.0
2009-11-12 08:55:00,0.9046,0.9046,0.9045,0.9045,238500000.0
2009-11-12 08:56:00,0.9045,0.9048,0.9045,0.90475,558400000.0
2009-11-12 08:57:00,0.9047,0.9048,0.90465,0.9048,781700001.0
2009-11-12 08:58:00,0.9048,0.90485,0.9048,0.9048,224300000.0
2009-11-12 08:59:00,0.9048,0.9049,0.9048,0.90485,375300000.0
2009-11-12 09:00:00,0.90485,0.90485,0.90475,0.9048,469900000.0
2009-11-12 09:01:00,0.9048,0.90485,0.90475,0.90475,379100000.0
2009-11-12 09:02:00,0.90475,0.90495,0.90475,0.90495,544300000.0
2009-11-12 09:03:00,0.90495,0.90515,0.90495,0.90515,481000000.0
2009-11-12 09:04:00,0.90515,0.9052,0.9051,0.9052,627100000.0
2009-11-12 09:05:00,0.9052,0.9053,0.90515,0.9052,363300000.0
2009-11-12 09:06:00,0.9052,0.90535,0.9052,0.90535,412099998.0
2009-11-12 09:07:00,0.90535,0.90555,0.90535,0.90555,484400000.0
2009-11-12 09:08:00,0.9056,0.90575,0.9056,0.9057,815200000.0
2009-11-12 09:09:00,0.90565,0.9057,0.90565,0.90565,552000000.0
2009-11-12 09:10:00,0.90565,0.90575,0.90565,0.90565,572399999.0
2009-11-12 09:11:00,0.90565,0.90635,0.90565,0.90635,761599998.0
2009-11-12 09:12:00,0.90635,0.90645,0.90635,0.90635,316799999.0
2009-11-12 09:13:00,0.90635,0.90635,0.90615,0.90625,715900000.0
2009-11-12 09:14:00,0.90625,0.90625,0.90615,0.90625,334200002.0
2009-11-12 09:15:00,0.90625,0.90625,0.9061,0.90615,469799998.0
2009-11-12 09:16:00,0.9061,0.9062,0.906,0.906,466399998.0
2009-11-12 09:17:00,0.906,0.9062,0.90525,0.9055,851700004.0
2009-11-12 09:18:00,0.9055,0.90555,0.90515,0.90515,1069499999.0
2009-11-12 09:19:00,0.90505,0.9052,0.90495,0.9052,1075899998.0
2009-11-12 09:20:00,0.9052,0.90525,0.90505,0.9051,246699998.0
2009-11-12 09:21:00,0.9051,0.9051,0.90485,0.9049,1307800002.0
2009-11-12 09:22:00,0.90495,0.905,0.9049,0.90495,713800000.0
2009-11-12 09:23:00,0.9049,0.905,0.9049,0.90495,1036300004.0
2009-11-12 09:24:00,0.905,0.905,0.90495,0.90495,535300000.0
2009-11-12 09:25:00,0.905,0.9051,0.90495,0.90505,478000002.0
2009-11-12 09:26:00,0.90505,0.90505,0.90495,0.90495,259500000.0
2009-11-12 09:27:00,0.90495,0.90505,0.90445,0.90445,845300000.0
2009-11-12 09:28:00,0.90445,0.90485,0.90445,0.90485,1044399999.0
2009-11-12 09:29:00,0.9049,0.9049,0.90475,0.90475,575600000.0
2009-11-12 09:30:00,0.90475,0.9049,0.90455,0.90485,1552499994.0
2009-11-12 09:31:00,0.90485,0.905,0.90485,0.90485,912100002.0
2009-11-12 09:32:00,0.90485,0.9051,0.9048,0.90505,484600000.0
2009-11-12 09:33:00,0.90505,0.90535,0.905,0.9053,599200001.0
2009-11-12 09:34:00,0.90535,0.90535,0.90525,0.90525,463499998.0
2009-11-12 09:35:00,0.90525,0.90535,0.90525,0.90535,531100001.0
2009-11-12 09:36:00,0.90535,0.90545,0.9053,0.90535,296300000.0
2009-11-12 09:37:00,0.90535,0.90535,0.9052,0.90525,426100000.0
2009-11-12 09:38:00,0.90525,0.9053,0.905,0.90515,656399998.0
2009-11-12 09:39:00,0.90515,0.90525,0.9051,0.90525,742700001.0
2009-11-12 09:40:00,0.90525,0.9054,0.90515,0.9054,918499997.0
2009-11-12 09:41:00,0.9054,0.9054,0.9052,0.9052,462399997.0
2009-11-12 09:42:00,0.9052,0.9052,0.905,0.90505,639500000.0
2009-11-12 09:43:00,0.90505,0.90515,0.90485,0.90485,648700000.0
2009-11-12 09:44:00,0.90485,0.90485,0.9046,0.9046,695199999.0
2009-11-12 09:45:00,0.9046,0.90485,0.9046,0.90485,428500000.0
2009-11-12 09:46:00,0.90485,0.905,0.90475,0.9048,280000000.0
2009-11-12 09:47:00,0.9048,0.9048,0.90455,0.90465,716300000.0
2009-11-12 09:48:00,0.90465,0.90475,0.90465,0.90475,530000000.0
2009-11-12 09:49:00,0.90475,0.90525,0.90475,0.9052,786800004.0
2009-11-12 09:50:00,0.90515,0.9052,0.90465,0.9048,730200004.0
2009-11-12 09:51:00,0.9048,0.90495,0.90465,0.90475,830500000.0
2009-11-12 09:52:00,0.90475,0.9048,0.90455,0.90455,538500002.0
2009-11-12 09:53:00,0.90455,0.9046,0.90435,0.9046,1221000003.0
2009-11-12 09:54:00,0.9046,0.90485,0.90455,0.9048,776100003.0
2009-11-12 09:55:00,0.9048,0.905,0.9047,0.905,319700000.0
2009-11-12 09:56:00,0.905,0.9053,0.905,0.90525,570600000.0
2009-11-12 09:57:00,0.90525,0.90535,0.90515,0.9052,532600000.0
2009-11-12 09:58:00,0.9052,0.90535,0.9049,0.90505,786800003.0
2009-11-12 09:59:00,0.90505,0.90515,0.90495,0.90495,555099998.0
2009-11-12 10:00:00,0.90495,0.9051,0.90485,0.90505,553600002.0
2009-11-12 10:01:00,0.90505,0.90505,0.9048,0.90495,789300001.0
2009-11-12 10:02:00,0.90495,0.90515,0.90485,0.90515,1042300001.0
2009-11-12 10:03:00,0.90515,0.9054,0.90505,0.9053,580300000.0
2009-11-12 10:04:00,0.9053,0.90585,0.9051,0.90585,896299996.0
2009-11-12 10:05:00,0.9059,0.906,0.90565,0.90575,1147300002.0
2009-11-12 10:06:00,0.90575,0.9058,0.90565,0.9057,887199997.0
2009-11-12 10:07:00,0.9057,0.90595,0.90565,0.9057,1429400008.0
2009-11-12 10:08:00,0.9057,0.90585,0.9056,0.9058,805900000.0
2009-11-12 10:09:00,0.9058,0.9059,0.9058,0.90585,453320000.0
2009-11-12 10:10:00,0.9058,0.9059,0.90565,0.9059,556000002.0
2009-11-12 10:11:00,0.9059,0.906,0.9059,0.9059,821760002.0
2009-11-12 10:12:00,0.9059,0.90595,0.90535,0.9055,772499998.0
2009-11-12 10:13:00,0.9055,0.9056,0.90525,0.90525,554379999.0
2009-11-12 10:14:00,0.90525,0.90525,0.90505,0.90505,717639998.0
2009-11-12 10:15:00,0.90505,0.9052,0.90495,0.9052,961339998.0
2009-11-12 10:16:00,0.9052,0.90545,0.9052,0.90535,541380000.0
2009-11-12 10:17:00,0.90535,0.9057,0.90535,0.90565,631680001.0
2009-11-12 10:18:00,0.90565,0.90565,0.90545,0.9056,558359999.0
2009-11-12 10:19:00,0.9056,0.90575,0.9056,0.90575,635999998.0
2009-11-12 10:20:00,0.90575,0.90575,0.9055,0.9057,692859999.0
2009-11-12 10:21:00,0.9057,0.90575,0.90555,0.9057,510380000.0
2009-11-12 10:22:00,0.9057,0.90575,0.9056,0.9057,413280000.0
2009-11-12 10:23:00,0.9057,0.90595,0.90565,0.9059,785320003.0
2009-11-12 10:24:00,0.9059,0.90595,0.90585,0.90585,464960002.0
2009-11-12 10:25:00,0.90585,0.9059,0.90555,0.9058,480299998.0
2009-11-12 10:26:00,0.9058,0.90585,0.9057,0.9058,558800001.0
2009-11-12 10:27:00,0.9058,0.9058,0.9054,0.90545,586240000.0
2009-11-12 10:28:00,0.90545,0.9056,0.90525,0.90535,977040001.0
2009-11-12 10:29:00,0.90535,0.9054,0.90525,0.9054,752500003.0
2009-11-12 10:30:00,0.90535,0.9054,0.9051,0.90515,865720002.0
2009-11-12 10:31:00,0.9052,0.9053,0.90495,0.90515,818719999.0
2009-11-12 10:32:00,0.90515,0.90545,0.90515,0.9054,1008059998.0
2009-11-12 10:33:00,0.9054,0.90545,0.9053,0.90545,547660001.0
2009-11-12 10:34:00,0.90545,0.90565,0.90545,0.90565,405840000.0
2009-11-12 10:35:00,0.90565,0.90565,0.90555,0.9056,434960002.0
2009-11-12 10:36:00,0.9056,0.9056,0.9053,0.90535,525560002.0
2009-11-12 10:37:00,0.90535,0.90535,0.90515,0.9053,585380000.0
2009-11-12 10:38:00,0.9053,0.9055,0.9052,0.9052,694620005.0
2009-11-12 10:39:00,0.9052,0.9052,0.9049,0.905,549959998.0
2009-11-12 10:40:00,0.905,0.9051,0.90495,0.9051,728000000.0
2009-11-12 10:41:00,0.9051,0.9052,0.9051,0.9052,268599999.0
2009-11-12 10:42:00,0.9052,0.90525,0.90515,0.90525,319379996.0
2009-11-12 10:43:00,0.90525,0.9053,0.9052,0.9052,417339998.0
2009-11-12 10:44:00,0.9052,0.90535,0.90515,0.90515,380680000.0
2009-11-12 10:45:00,0.90515,0.90525,0.9051,0.9051,396180000.0
2009-11-12 10:46:00,0.9051,0.90525,0.9051,0.90525,372459997.0
2009-11-12 10:47:00,0.90525,0.9054,0.9052,0.9053,551479998.0
2009-11-12 10:48:00,0.9053,0.90535,0.9052,0.90525,505059999.0
2009-11-12 10:49:00,0.90525,0.90525,0.905,0.905,364000000.0
2009-11-12 10:50:00,0.905,0.905,0.9049,0.90495,657600001.0
2009-11-12 10:51:00,0.9049,0.90505,0.9049,0.90495,975040001.0
2009-11-12 10:52:00,0.90495,0.90505,0.90485,0.90485,1036999996.0
2009-11-12 10:53:00,0.90485,0.90485,0.9044,0.90445,990559998.0
2009-11-12 10:54:00,0.9044,0.9046,0.9042,0.9042,888600000.0
2009-11-12 10:55:00,0.90415,0.90415,0.9035,0.9039,1179979999.0
2009-11-12 10:56:00,0.9039,0.90415,0.9039,0.90405,683499999.0
2009-11-12 10:57:00,0.90405,0.90405,0.90355,0.90355,947100000.0
2009-11-12 10:58:00,0.9036,0.90365,0.90335,0.9035,1101200002.0
2009-11-12 10:59:00,0.90345,0.9043,0.90335,0.9042,858400000.0
2009-11-12 11:00:00,0.9043,0.90435,0.9037,0.90385,971900002.0
2009-11-12 11:01:00,0.90385,0.90385,0.9037,0.90385,238600000.0
2009-11-12 11:02:00,0.9038,0.90385,0.90365,0.90365,615999996.0
2009-11-12 11:03:00,0.90365,0.9037,0.90355,0.90365,750500000.0
2009-11-12 11:04:00,0.9036,0.9037,0.90345,0.90355,1381700000.0
2009-11-12 11:05:00,0.90355,0.90365,0.9033,0.90355,732900001.0
2009-11-12 11:06:00,0.90355,0.90355,0.90305,0.9031,466700000.0
2009-11-12 11:07:00,0.9031,0.9033,0.90305,0.90325,1200100000.0
2009-11-12 11:08:00,0.90325,0.9033,0.90325,0.90325,649100000.0
2009-11-12 11:09:00,0.9033,0.90355,0.9033,0.9035,787199999.0
2009-11-12 11:10:00,0.90355,0.9036,0.9035,0.9036,253000000.0
2009-11-12 11:11:00,0.9036,0.90365,0.90325,0.9033,511200000.0
2009-11-12 11:12:00,0.9033,0.90335,0.90305,0.90305,325300000.0
2009-11-12 11:13:00,0.9031,0.9035,0.90305,0.90335,946099998.0
2009-11-12 11:14:00,0.9034,0.90345,0.9032,0.9032,722800000.0
2009-11-12 11:15:00,0.9032,0.90325,0.9027,0.9027,940099999.0
2009-11-12 11:16:00,0.9027,0.90285,0.90265,0.90285,1122899998.0
2009-11-12 11:17:00,0.90285,0.90285,0.9026,0.9027,527200000.0
2009-11-12 11:18:00,0.9027,0.90285,0.90245,0.9025,1127499997.0
2009-11-12 11:19:00,0.90245,0.9026,0.90245,0.90255,754600001.0
2009-11-12 11:20:00,0.90255,0.9026,0.90245,0.90245,746299998.0
2009-11-12 11:21:00,0.90245,0.9026,0.90245,0.9026,848899999.0
2009-11-12 11:22:00,0.9026,0.90305,0.90255,0.90305,807100003.0
2009-11-12 11:23:00,0.90305,0.90325,0.90285,0.90315,808299999.0
2009-11-12 11:24:00,0.90305,0.9034,0.903,0.9033,910899999.0
2009-11-12 11:25:00,0.9033,0.90385,0.9032,0.90375,826200002.0
2009-11-12 11:26:00,0.90375,0.9038,0.90365,0.9037,705799999.0
2009-11-12 11:27:00,0.9037,0.9037,0.90355,0.9036,511800001.0
2009-11-12 11:28:00,0.90355,0.9036,0.9034,0.90355,1046399999.0
2009-11-12 11:29:00,0.90355,0.9036,0.90345,0.90355,528200000.0
2009-11-12 11:30:00,0.90355,0.90375,0.90345,0.90365,850200001.0
2009-11-12 11:31:00,0.9036,0.90365,0.9034,0.9034,994099998.0
2009-11-12 11:32:00,0.9034,0.9034,0.90245,0.90245,690999999.0
2009-11-12 11:33:00,0.90245,0.9027,0.9024,0.9027,977700004.0
2009-11-12 11:34:00,0.9027,0.90305,0.90265,0.90305,957799997.0
2009-11-12 11:35:00,0.90305,0.9031,0.90285,0.90285,484600000.0
2009-11-12 11:36:00,0.9029,0.9029,0.9028,0.90285,367500000.0
2009-11-12 11:37:00,0.9028,0.9029,0.9027,0.9029,866499999.0
2009-11-12 11:38:00,0.9029,0.90295,0.90275,0.90285,937900002.0
2009-11-12 11:39:00,0.9028,0.9029,0.90265,0.90275,1209600001.0
2009-11-12 11:40:00,0.90275,0.9029,0.90275,0.90285,881499996.0
2009-11-12 11:41:00,0.90285,0.90295,0.90245,0.90245,1041000002.0
2009-11-12 11:42:00,0.90245,0.9028,0.9022,0.90265,1026600002.0
2009-11-12 11:43:00,0.90265,0.9028,0.90265,0.90275,1025199999.0
2009-11-12 11:44:00,0.90275,0.90275,0.90225,0.90225,807699999.0
2009-11-12 11:45:00,0.90225,0.90255,0.90205,0.9025,702500001.0
2009-11-12 11:46:00,0.9025,0.9026,0.90235,0.90245,551000008.0
2009-11-12 11:47:00,0.90245,0.90265,0.9024,0.9026,829800001.0
2009-11-12 11:48:00,0.9026,0.90265,0.90255,0.90255,612300000.0
2009-11-12 11:49:00,0.90255,0.90255,0.9025,0.90255,325900003.0
2009-11-12 11:50:00,0.90255,0.90275,0.9025,0.90265,1224300007.0
2009-11-12 11:51:00,0.90265,0.90265,0.90245,0.9025,1104000001.0
2009-11-12 11:52:00,0.90255,0.90255,0.90225,0.9023,978800005.0
2009-11-12 11:53:00,0.9023,0.9025,0.9023,0.9025,547400000.0
2009-11-12 11:54:00,0.9025,0.90275,0.9025,0.9027,578799999.0
2009-11-12 11:55:00,0.9027,0.9027,0.9025,0.90255,499600000.0
2009-11-12 11:56:00,0.90255,0.90265,0.90235,0.90235,680299998.0
2009-11-12 11:57:00,0.90235,0.90265,0.90235,0.9025,707900002.0
2009-11-12 11:58:00,0.90255,0.90265,0.90235,0.90265,876400000.0
2009-11-12 11:59:00,0.9027,0.90285,0.90255,0.9026,721200000.0
2009-11-12 12:00:00,0.9026,0.9028,0.9026,0.90275,518700000.0
2009-11-12 12:01:00,0.90275,0.90315,0.90275,0.903,808199999.0
2009-11-12 12:02:00,0.903,0.903,0.9028,0.9028,430900000.0
2009-11-12 12:03:00,0.9028,0.903,0.9028,0.90285,450100000.0
2009-11-12 12:04:00,0.9028,0.90295,0.9022,0.9022,655600000.0
2009-11-12 12:05:00,0.9022,0.90235,0.90195,0.90235,841200001.0
2009-11-12 12:06:00,0.90235,0.90235,0.9022,0.90225,713600003.0
2009-11-12 12:07:00,0.90225,0.9023,0.9019,0.90205,515399999.0
2009-11-12 12:08:00,0.902,0.90205,0.90185,0.9019,386500000.0
2009-11-12 12:09:00,0.90195,0.902,0.9019,0.90195,282200000.0
2009-11-12 12:10:00,0.90195,0.90195,0.90185,0.9019,646800000.0
2009-11-12 12:11:00,0.90185,0.90195,0.9018,0.9019,717600000.0
2009-11-12 12:12:00,0.9019,0.9019,0.90185,0.90185,354000000.0
2009-11-12 12:13:00,0.90185,0.9019,0.90145,0.90155,859400000.0
2009-11-12 12:14:00,0.9015,0.9018,0.9015,0.9017,1119500000.0
2009-11-12 12:15:00,0.90165,0.90175,0.90155,0.9016,773300002.0
2009-11-12 12:16:00,0.9016,0.90165,0.90125,0.9013,622500000.0
2009-11-12 12:17:00,0.9013,0.9015,0.90125,0.90125,729100000.0
2009-11-12 12:18:00,0.90125,0.9014,0.90125,0.90125,703200005.0
2009-11-12 12:19:00,0.90125,0.90135,0.90125,0.9013,489300000.0
2009-11-12 12:20:00,0.9013,0.90145,0.90125,0.90125,505500000.0
2009-11-12 12:21:00,0.90125,0.9013,0.9012,0.9013,546600000.0
2009-11-12 12:22:00,0.9013,0.90175,0.9013,0.90165,899400003.0
2009-11-12 12:23:00,0.9016,0.9019,0.9016,0.90185,807200002.0
2009-11-12 12:24:00,0.90185,0.90245,0.9018,0.9023,682700001.0
2009-11-12 12:25:00,0.9023,0.90255,0.90215,0.90255,1232800004.0
2009-11-12 12:26:00,0.90255,0.90265,0.9023,0.9023,957499999.0
2009-11-12 12:27:00,0.9023,0.9025,0.90225,0.9023,958199999.0
2009-11-12 12:28:00,0.9023,0.9024,0.9021,0.90225,866499998.0
2009-11-12 12:29:00,0.90225,0.90245,0.90215,0.9022,817500000.0
2009-11-12 12:30:00,0.9022,0.9023,0.9019,0.9019,768099998.0
2009-11-12 12:31:00,0.90185,0.90185,0.90155,0.90165,1070600003.0
2009-11-12 12:32:00,0.9017,0.9019,0.9017,0.9019,758099999.0
2009-11-12 12:33:00,0.9019,0.90225,0.9018,0.90195,920399999.0
2009-11-12 12:34:00,0.90195,0.9021,0.90195,0.90195,888900000.0
2009-11-12 12:35:00,0.90195,0.902,0.90175,0.90175,1042599995.0
2009-11-12 12:36:00,0.90175,0.90225,0.9017,0.90225,975299998.0
2009-11-12 12:37:00,0.90225,0.90275,0.9022,0.9026,890600003.0
2009-11-12 12:38:00,0.9026,0.9028,0.90255,0.9027,971200000.0
2009-11-12 12:39:00,0.90275,0.90295,0.9026,0.90295,634500001.0
2009-11-12 12:40:00,0.90295,0.90305,0.90275,0.90285,747100001.0
2009-11-12 12:41:00,0.90285,0.9029,0.9028,0.9029,660000002.0
2009-11-12 12:42:00,0.9029,0.903,0.90275,0.90275,496500000.0
2009-11-12 12:43:00,0.90275,0.9029,0.90275,0.90285,495400001.0
2009-11-12 12:44:00,0.9028,0.90285,0.90275,0.90285,553199993.0
2009-11-12 12:45:00,0.90285,0.90285,0.9027,0.9027,415100001.0
2009-11-12 12:46:00,0.9027,0.90275,0.9027,0.9027,593599999.0
2009-11-12 12:47:00,0.9027,0.9028,0.9027,0.90275,368600000.0
2009-11-12 12:48:00,0.90275,0.903,0.90275,0.903,295700000.0
2009-11-12 12:49:00,0.903,0.9031,0.9029,0.9029,451499999.0
2009-11-12 12:50:00,0.9029,0.903,0.9028,0.903,617800000.0
2009-11-12 12:51:00,0.903,0.9032,0.90295,0.90315,987000000.0
2009-11-12 12:52:00,0.90315,0.90325,0.9028,0.90305,1317600002.0
2009-11-12 12:53:00,0.903,0.903,0.9028,0.90285,734199999.0
2009-11-12 12:54:00,0.90285,0.90295,0.9028,0.9028,731600002.0
2009-11-12 12:55:00,0.9028,0.903,0.9028,0.90295,350899999.0
2009-11-12 12:56:00,0.90295,0.9031,0.90295,0.90305,846000000.0
2009-11-12 12:57:00,0.90305,0.90305,0.903,0.90305,315500000.0
2009-11-12 12:58:00,0.90305,0.9032,0.90295,0.90295,852800003.0
2009-11-12 12:59:00,0.903,0.9031,0.9029,0.90295,992900000.0
2009-11-12 13:00:00,0.9029,0.90295,0.90245,0.90245,977600001.0
2009-11-12 13:01:00,0.90245,0.9025,0.9024,0.90245,526200000.0
2009-11-12 13:02:00,0.90245,0.9025,0.90235,0.90235,366700000.0
2009-11-12 13:03:00,0.90235,0.90235,0.90225,0.90225,676899998.0
2009-11-12 13:04:00,0.90225,0.90235,0.90225,0.9023,481600007.0
2009-11-12 13:05:00,0.90235,0.90235,0.902,0.902,1200500003.0
2009-11-12 13:06:00,0.902,0.902,0.90175,0.9018,791300001.0
2009-11-12 13:07:00,0.90175,0.9019,0.90165,0.90175,826500005.0
2009-11-12 13:08:00,0.90175,0.90175,0.90165,0.90175,705900001.0
2009-11-12 13:09:00,0.90175,0.90175,0.9016,0.90165,769200000.0
2009-11-12 13:10:00,0.90165,0.9018,0.9016,0.9018,675200004.0
2009-11-12 13:11:00,0.9018,0.9023,0.9018,0.9022,663500006.0
2009-11-12 13:12:00,0.9022,0.90245,0.9022,0.90235,506499998.0
2009-11-12 13:13:00,0.90235,0.9024,0.90225,0.90235,729500001.0
2009-11-12 13:14:00,0.90235,0.9024,0.90235,0.9024,205000000.0
2009-11-12 13:15:00,0.9024,0.9025,0.90235,0.90245,652700001.0
2009-11-12 13:16:00,0.90245,0.90245,0.9023,0.90235,562899996.0
2009-11-12 13:17:00,0.90235,0.90245,0.90225,0.90225,684499998.0
2009-11-12 13:18:00,0.90225,0.90225,0.90215,0.9022,306800000.0
2009-11-12 13:19:00,0.90215,0.9025,0.9021,0.9023,585700001.0
2009-11-12 13:20:00,0.9023,0.9023,0.90205,0.90215,267000000.0
2009-11-12 13:21:00,0.90215,0.9022,0.90215,0.90215,689699999.0
2009-11-12 13:22:00,0.9022,0.9022,0.90215,0.90215,131900000.0
2009-11-12 13:23:00,0.90215,0.90225,0.90215,0.90225,474700000.0
2009-11-12 13:24:00,0.90225,0.90225,0.90215,0.9022,714800002.0
2009-11-12 13:25:00,0.9022,0.90225,0.90215,0.90215,238200000.0
2009-11-12 13:26:00,0.90215,0.90225,0.90215,0.9022,263500000.0
2009-11-12 13:27:00,0.9022,0.90225,0.9022,0.9022,192000000.0
2009-11-12 13:28:00,0.9022,0.90225,0.9022,0.90225,299700000.0
2009-11-12 13:29:00,0.90225,0.90225,0.9022,0.9022,246800000.0
2009-11-12 13:30:00,0.9022,0.90225,0.9022,0.90225,193900000.0
2009-11-12 13:31:00,0.90225,0.90225,0.90185,0.9019,524600000.0
2009-11-12 13:32:00,0.90195,0.902,0.90165,0.90185,1402700000.0
2009-11-12 13:33:00,0.90185,0.90185,0.9017,0.9018,788899999.0
2009-11-12 13:34:00,0.9018,0.90185,0.90175,0.9018,611400000.0
2009-11-12 13:35:00,0.9018,0.90195,0.9018,0.90195,920100004.0
2009-11-12 13:36:00,0.902,0.90225,0.902,0.90215,361950000.0
2009-11-12 13:37:00,0.90215,0.90215,0.9021,0.90215,467399999.0
2009-11-12 13:38:00,0.9021,0.9021,0.9018,0.9018,542599999.0
2009-11-12 13:39:00,0.9018,0.90185,0.90155,0.90165,693649999.0
2009-11-12 13:40:00,0.90165,0.90195,0.90165,0.90195,288349999.0
2009-11-12 13:41:00,0.90195,0.902,0.90185,0.90185,302949999.0
2009-11-12 13:42:00,0.90185,0.90185,0.9017,0.9017,764799996.0
2009-11-12 13:43:00,0.9017,0.90175,0.9017,0.90175,514000000.0
2009-11-12 13:44:00,0.9018,0.90185,0.9018,0.90185,531099998.0
2009-11-12 13:45:00,0.90185,0.90185,0.90175,0.9018,582600001.0
2009-11-12 13:46:00,0.9018,0.90185,0.9018,0.9018,417400000.0
2009-11-12 13:47:00,0.9018,0.90185,0.9018,0.9018,257900000.0
2009-11-12 13:48:00,0.9018,0.90185,0.9018,0.9018,375800000.0
2009-11-12 13:49:00,0.9018,0.90185,0.9018,0.90185,62500000.0
2009-11-12 13:50:00,0.90185,0.9019,0.9018,0.90185,325100000.0
2009-11-12 13:51:00,0.90185,0.90185,0.9017,0.90185,742200003.0
2009-11-12 13:52:00,0.9018,0.902,0.9018,0.902,375700001.0
2009-11-12 13:53:00,0.902,0.902,0.9018,0.90185,657550000.0
2009-11-12 13:54:00,0.90185,0.90185,0.9017,0.90185,313349999.0
2009-11-12 13:55:00,0.90185,0.9021,0.90175,0.90205,550250000.0
2009-11-12 13:56:00,0.90205,0.9021,0.9018,0.90205,884400002.0
2009-11-12 13:57:00,0.902,0.90205,0.902,0.902,546450000.0
2009-11-12 13:58:00,0.902,0.90205,0.9019,0.9019,261200000.0
2009-11-12 13:59:00,0.9019,0.90195,0.90185,0.9019,198200000.0
2009-11-12 14:00:00,0.9019,0.9019,0.90165,0.90175,391399999.0
2009-11-12 14:01:00,0.90175,0.9018,0.9017,0.90175,474800000.0
2009-11-12 14:02:00,0.90175,0.90185,0.90165,0.90185,628699999.0
2009-11-12 14:03:00,0.90185,0.90205,0.9018,0.9019,1129200005.0
2009-11-12 14:04:00,0.9019,0.9019,0.9016,0.9016,455600000.0
2009-11-12 14:05:00,0.9016,0.90185,0.9016,0.9018,843600000.0
2009-11-12 14:06:00,0.9018,0.90185,0.9017,0.9017,575600000.0
2009-11-12 14:07:00,0.9017,0.90175,0.9016,0.9017,404599998.0
2009-11-12 14:08:00,0.9017,0.9018,0.90165,0.90175,209500000.0
2009-11-12 14:09:00,0.9017,0.90185,0.90165,0.9017,531400000.0
2009-11-12 14:10:00,0.9017,0.90175,0.9016,0.9017,824500004.0
2009-11-12 14:11:00,0.9017,0.90175,0.9015,0.9015,585600000.0
2009-11-12 14:12:00,0.9015,0.9016,0.9013,0.9013,760500000.0
2009-11-12 14:13:00,0.9013,0.9014,0.90125,0.9013,718000000.0
2009-11-12 14:14:00,0.9013,0.90135,0.9013,0.90135,201800000.0
2009-11-12 14:15:00,0.90135,0.90155,0.9013,0.90145,537200000.0
2009-11-12 14:16:00,0.90145,0.9016,0.90125,0.90125,636000003.0
2009-11-12 14:17:00,0.90125,0.90125,0.9012,0.90125,624099999.0
2009-11-12 14:18:00,0.90125,0.9014,0.9012,0.90125,801899998.0
2009-11-12 14:19:00,0.90125,0.9013,0.9012,0.9012,585300001.0
2009-11-12 14:20:00,0.9012,0.9013,0.90115,0.90125,767500000.0
2009-11-12 14:21:00,0.90125,0.90145,0.901,0.90105,1519900003.0
2009-11-12 14:22:00,0.90105,0.9013,0.90105,0.90125,416400001.0
2009-11-12 14:23:00,0.90125,0.90175,0.90115,0.90145,778100000.0
2009-11-12 14:24:00,0.9014,0.9017,0.9013,0.90155,971799999.0
2009-11-12 14:25:00,0.90155,0.90165,0.90135,0.9015,859800000.0
2009-11-12 14:26:00,0.90145,0.9016,0.9014,0.9014,882400001.0
2009-11-12 14:27:00,0.9014,0.9016,0.90135,0.9016,457299998.0
2009-11-12 14:28:00,0.9016,0.90165,0.9015,0.90155,616600001.0
2009-11-12 14:29:00,0.90155,0.90155,0.90145,0.9015,557699997.0
2009-11-12 14:30:00,0.9015,0.90165,0.90145,0.90155,539599998.0
2009-11-12 14:31:00,0.90155,0.90155,0.90125,0.90125,603000000.0
2009-11-12 14:32:00,0.90135,0.9015,0.90105,0.9011,661700002.0
2009-11-12 14:33:00,0.90105,0.9013,0.90095,0.9012,1359499991.0
2009-11-12 14:34:00,0.9012,0.9012,0.9011,0.90115,786900001.0
2009-11-12 14:35:00,0.90115,0.9015,0.90115,0.9014,673200000.0
2009-11-12 14:36:00,0.9014,0.9015,0.90125,0.90145,683500001.0
2009-11-12 14:37:00,0.90145,0.9016,0.9014,0.90145,908100002.0
2009-11-12 14:38:00,0.90145,0.90155,0.9012,0.90125,807000001.0
2009-11-12 14:39:00,0.90115,0.90165,0.90115,0.90155,740700001.0
2009-11-12 14:40:00,0.90155,0.90175,0.9015,0.9017,478900003.0
2009-11-12 14:41:00,0.9017,0.9019,0.90165,0.90185,761600002.0
2009-11-12 14:42:00,0.90185,0.9022,0.9016,0.902,932900003.0
2009-11-12 14:43:00,0.902,0.9023,0.902,0.90225,557300000.0
2009-11-12 14:44:00,0.90225,0.9023,0.90205,0.90215,433899999.0
2009-11-12 14:45:00,0.90215,0.9023,0.90205,0.9021,390500000.0
2009-11-12 14:46:00,0.9021,0.90215,0.90185,0.90195,479100000.0
2009-11-12 14:47:00,0.90195,0.90205,0.90165,0.9018,910000002.0
2009-11-12 14:48:00,0.90175,0.90185,0.90175,0.9018,851899999.0
2009-11-12 14:49:00,0.90185,0.90195,0.9018,0.90195,501500000.0
2009-11-12 14:50:00,0.902,0.902,0.9017,0.90195,848800003.0
2009-11-12 14:51:00,0.90195,0.9023,0.9019,0.9022,909599999.0
2009-11-12 14:52:00,0.90215,0.9022,0.90195,0.90215,413700000.0
2009-11-12 14:53:00,0.9022,0.90225,0.90205,0.9021,359900001.0
2009-11-12 14:54:00,0.9021,0.90225,0.9021,0.90215,809499999.0
2009-11-12 14:55:00,0.90215,0.90215,0.90195,0.90205,881500005.0
2009-11-12 14:56:00,0.90205,0.90205,0.9019,0.90195,620800000.0
2009-11-12 14:57:00,0.90195,0.902,0.9018,0.90185,811399995.0
2009-11-12 14:58:00,0.90185,0.9019,0.9017,0.9019,809300002.0
2009-11-12 14:59:00,0.9019,0.90225,0.9019,0.90225,252400001.0
2009-11-12 15:00:00,0.90225,0.9024,0.90225,0.90225,565200000.0
2009-11-12 15:01:00,0.90225,0.9023,0.9022,0.90225,573100000.0
2009-11-12 15:02:00,0.90225,0.90225,0.90215,0.9022,349700000.0
2009-11-12 15:03:00,0.9022,0.90225,0.90215,0.9022,459500001.0
2009-11-12 15:04:00,0.9022,0.9022,0.90205,0.90205,829100000.0
2009-11-12 15:05:00,0.90205,0.90205,0.90175,0.9018,858300000.0
2009-11-12 15:06:00,0.9018,0.9019,0.90175,0.90185,803000002.0
2009-11-12 15:07:00,0.90185,0.90195,0.90185,0.9019,832900004.0
2009-11-12 15:08:00,0.9019,0.90205,0.9019,0.902,449800005.0
2009-11-12 15:09:00,0.902,0.902,0.9019,0.90195,710900000.0
2009-11-12 15:10:00,0.90195,0.902,0.90195,0.90195,657400000.0
2009-11-12 15:11:00,0.90195,0.902,0.90195,0.902,642700004.0
2009-11-12 15:12:00,0.902,0.9021,0.902,0.90205,765500000.0
2009-11-12 15:13:00,0.90205,0.9021,0.902,0.90205,588000000.0
2009-11-12 15:14:00,0.90205,0.90215,0.90195,0.90195,559900001.0
2009-11-12 15:15:00,0.90195,0.90215,0.90195,0.9021,1107400003.0
2009-11-12 15:16:00,0.9021,0.9021,0.90195,0.902,606300001.0
2009-11-12 15:17:00,0.902,0.902,0.90185,0.9019,776099999.0
2009-11-12 15:18:00,0.9019,0.902,0.90185,0.9019,1120100009.0
2009-11-12 15:19:00,0.9019,0.9019,0.90175,0.9018,728199998.0
2009-11-12 15:20:00,0.9018,0.90185,0.90155,0.90155,258900000.0
2009-11-12 15:21:00,0.90155,0.90155,0.90145,0.90145,491700001.0
2009-11-12 15:22:00,0.9015,0.90155,0.9015,0.9015,474500000.0
2009-11-12 15:23:00,0.9015,0.90155,0.9015,0.9015,178900000.0
2009-11-12 15:24:00,0.9015,0.9015,0.90135,0.9014,589800000.0
2009-11-12 15:25:00,0.9014,0.90145,0.90135,0.90135,857799999.0
2009-11-12 15:26:00,0.90135,0.90135,0.90115,0.90115,941100001.0
2009-11-12 15:27:00,0.90115,0.9012,0.9011,0.9012,863100001.0
2009-11-12 15:28:00,0.9012,0.90135,0.90115,0.9013,1084999997.0
2009-11-12 15:29:00,0.9013,0.90135,0.9011,0.90135,612600000.0
2009-11-12 15:30:00,0.9013,0.90145,0.90125,0.90125,673599998.0
2009-11-12 15:31:00,0.90125,0.9014,0.9011,0.9012,1020800001.0
2009-11-12 15:32:00,0.9012,0.9013,0.90105,0.90125,1257200005.0
2009-11-12 15:33:00,0.9012,0.90155,0.90115,0.90135,810000000.0
2009-11-12 15:34:00,0.90135,0.90155,0.9012,0.90155,791399997.0
2009-11-12 15:35:00,0.90155,0.90155,0.90135,0.90135,489899999.0
2009-11-12 15:36:00,0.90135,0.9014,0.90125,0.9013,697299998.0
2009-11-12 15:37:00,0.9013,0.9014,0.90125,0.90135,629400003.0
2009-11-12 15:38:00,0.90135,0.9014,0.90125,0.90125,1104099996.0
2009-11-12 15:39:00,0.90125,0.9014,0.90125,0.9014,1139600000.0
2009-11-12 15:40:00,0.90135,0.9015,0.9013,0.90145,370599999.0
2009-11-12 15:41:00,0.90145,0.9015,0.90135,0.90145,840099998.0
2009-11-12 15:42:00,0.90145,0.9016,0.90145,0.90155,964299998.0
2009-11-12 15:43:00,0.90155,0.90155,0.9015,0.90155,1369099999.0
2009-11-12 15:44:00,0.90155,0.90165,0.90155,0.90165,374600000.0
2009-11-12 15:45:00,0.90165,0.9018,0.90165,0.9017,300100000.0
2009-11-12 15:46:00,0.9017,0.90175,0.9016,0.9017,702000002.0
2009-11-12 15:47:00,0.9017,0.9018,0.9016,0.9018,757100001.0
2009-11-12 15:48:00,0.9018,0.90185,0.9017,0.9017,306100000.0
2009-11-12 15:49:00,0.9017,0.9018,0.90165,0.9018,576400000.0
2009-11-12 15:50:00,0.9018,0.902,0.90175,0.902,638499997.0
2009-11-12 15:51:00,0.902,0.90215,0.90195,0.9021,373899999.0
2009-11-12 15:52:00,0.9021,0.9021,0.90205,0.90205,639500000.0
2009-11-12 15:53:00,0.90205,0.90215,0.902,0.90205,733800001.0
2009-11-12 15:54:00,0.90205,0.90205,0.9019,0.90205,632299999.0
2009-11-12 15:55:00,0.90205,0.90215,0.90195,0.902,594899999.0
2009-11-12 15:56:00,0.902,0.90205,0.9019,0.9019,668100002.0
2009-11-12 15:57:00,0.9019,0.9019,0.9019,0.9019,751800002.0
2009-11-12 15:58:00,0.9019,0.90195,0.9019,0.90195,569600007.0
2009-11-12 15:59:00,0.90195,0.902,0.90185,0.90195,707900001.0
2009-11-12 16:00:00,0.90195,0.90195,0.90175,0.9019,739800003.0
2009-11-12 16:01:00,0.9019,0.9019,0.90175,0.90185,969999999.0
2009-11-12 16:02:00,0.90185,0.90185,0.90155,0.90155,433300001.0
2009-11-12 16:03:00,0.90155,0.90175,0.90135,0.90135,999799996.0
2009-11-12 16:04:00,0.90135,0.90165,0.90135,0.9016,1079799999.0
2009-11-12 16:05:00,0.9016,0.90175,0.90155,0.90165,967000002.0
2009-11-12 16:06:00,0.90165,0.90175,0.90155,0.90155,560100000.0
2009-11-12 16:07:00,0.90155,0.90165,0.90155,0.90165,868399999.0
2009-11-12 16:08:00,0.90165,0.9017,0.9015,0.90155,497700002.0
2009-11-12 16:09:00,0.90155,0.90165,0.9015,0.90155,169500000.0
2009-11-12 16:10:00,0.9015,0.90165,0.9015,0.90155,183500000.0
2009-11-12 16:11:00,0.90155,0.9016,0.90145,0.9015,235799999.0
2009-11-12 16:12:00,0.9015,0.9019,0.9015,0.9019,842699998.0
2009-11-12 16:13:00,0.9019,0.90205,0.9018,0.9018,828800002.0
2009-11-12 16:14:00,0.9018,0.90185,0.9014,0.90145,921300001.0
2009-11-12 16:15:00,0.90145,0.90165,0.90145,0.90165,107100000.0
2009-11-12 16:16:00,0.90165,0.90185,0.9016,0.90185,308500001.0
2009-11-12 16:17:00,0.90185,0.90185,0.90165,0.9017,325300001.0
2009-11-12 16:18:00,0.9017,0.90185,0.9017,0.90175,593100002.0
2009-11-12 16:19:00,0.9017,0.90175,0.90165,0.90175,564500005.0
2009-11-12 16:20:00,0.90175,0.9018,0.9013,0.9013,1418400004.0
2009-11-12 16:21:00,0.9013,0.9014,0.90125,0.90135,698200003.0
2009-11-12 16:22:00,0.90135,0.9014,0.9013,0.90135,325400000.0
2009-11-12 16:23:00,0.9014,0.90145,0.9013,0.9014,230600000.0
2009-11-12 16:24:00,0.9014,0.90145,0.9013,0.9014,593199998.0
2009-11-12 16:25:00,0.9014,0.9014,0.9013,0.9013,688300000.0
2009-11-12 16:26:00,0.9013,0.90135,0.9012,0.90125,1044099997.0
2009-11-12 16:27:00,0.90125,0.9013,0.90125,0.9013,1541099999.0
2009-11-12 16:28:00,0.9013,0.9014,0.90125,0.9014,741700002.0
2009-11-12 16:29:00,0.90135,0.9015,0.90135,0.9015,479600000.0
2009-11-12 16:30:00,0.9015,0.9016,0.90145,0.90155,1092699996.0
2009-11-12 16:31:00,0.90155,0.9016,0.9015,0.90155,752000001.0
2009-11-12 16:32:00,0.90155,0.90165,0.90155,0.90155,1141600001.0
2009-11-12 16:33:00,0.90155,0.90155,0.9015,0.9015,1143000003.0
2009-11-12 16:34:00,0.9015,0.90185,0.90145,0.90175,1143700004.0
2009-11-12 16:35:00,0.90175,0.90195,0.90175,0.90195,724300000.0
2009-11-12 16:36:00,0.90195,0.90195,0.90165,0.9017,727500003.0
2009-11-12 16:37:00,0.9017,0.90195,0.90165,0.90185,1207599998.0
2009-11-12 16:38:00,0.9019,0.90195,0.9017,0.90175,826600002.0
2009-11-12 16:39:00,0.9018,0.9018,0.9017,0.90175,846500000.0
2009-11-12 16:40:00,0.90175,0.9018,0.90155,0.9017,910900000.0
2009-11-12 16:41:00,0.9017,0.9019,0.9017,0.90185,861099997.0
2009-11-12 16:42:00,0.90185,0.9019,0.9014,0.9015,1393199996.0
2009-11-12 16:43:00,0.90155,0.90175,0.90155,0.9017,1031799992.0
2009-11-12 16:44:00,0.9017,0.9018,0.9016,0.9016,914800001.0
2009-11-12 16:45:00,0.9016,0.90165,0.9015,0.9015,815000004.0
2009-11-12 16:46:00,0.9015,0.9016,0.90145,0.9015,1300399996.0
2009-11-12 16:47:00,0.9015,0.90165,0.9015,0.9016,1261100003.0
2009-11-12 16:48:00,0.9016,0.90165,0.90155,0.90155,1250200002.0
2009-11-12 16:49:00,0.9016,0.9017,0.90155,0.9016,1229699999.0
2009-11-12 16:50:00,0.9016,0.90175,0.9016,0.9017,758799999.0
2009-11-12 16:51:00,0.9017,0.90175,0.90165,0.90165,1159399999.0
2009-11-12 16:52:00,0.90165,0.9017,0.90155,0.9016,958999998.0
2009-11-12 16:53:00,0.9016,0.90165,0.9015,0.90155,928599999.0
2009-11-12 16:54:00,0.90155,0.9016,0.90145,0.90155,733799998.0
2009-11-12 16:55:00,0.90155,0.9016,0.9015,0.90155,1096300001.0
2009-11-12 16:56:00,0.90155,0.90185,0.90155,0.9018,1135199998.0
2009-11-12 16:57:00,0.9018,0.902,0.90175,0.90195,805299997.0
2009-11-12 16:58:00,0.90195,0.902,0.9016,0.90165,772200000.0
2009-11-12 16:59:00,0.9016,0.9017,0.90155,0.9016,759300002.0
2009-11-12 17:00:00,0.9016,0.9018,0.90155,0.90155,902900003.0
2009-11-12 17:01:00,0.90155,0.90175,0.90155,0.9016,649500000.0
2009-11-12 17:02:00,0.9016,0.9018,0.9016,0.9018,1027000001.0
2009-11-12 17:03:00,0.9018,0.90195,0.90175,0.9018,628300001.0
2009-11-12 17:04:00,0.9018,0.90185,0.90145,0.9015,956900000.0
2009-11-12 17:05:00,0.90155,0.90155,0.90115,0.9012,1284699995.0
2009-11-12 17:06:00,0.9012,0.90135,0.90105,0.90115,1008799997.0
2009-11-12 17:07:00,0.90115,0.90115,0.90095,0.90095,1634800017.0
2009-11-12 17:08:00,0.901,0.901,0.9008,0.9008,1200100003.0
2009-11-12 17:09:00,0.9008,0.9009,0.9007,0.90085,844900000.0
2009-11-12 17:10:00,0.9008,0.90095,0.9005,0.9006,932099999.0
2009-11-12 17:11:00,0.90055,0.90055,0.9002,0.9002,1148700000.0
2009-11-12 17:12:00,0.90015,0.90015,0.89975,0.89985,1379700002.0
2009-11-12 17:13:00,0.8998,0.9001,0.8997,0.8997,904899998.0
2009-11-12 17:14:00,0.8997,0.8997,0.89895,0.89895,686799998.0
2009-11-12 17:15:00,0.89895,0.89945,0.89895,0.8994,970599999.0
2009-11-12 17:16:00,0.8994,0.89955,0.8992,0.89925,1010999996.0
2009-11-12 17:17:00,0.89925,0.8994,0.89925,0.89935,1014899994.0
2009-11-12 17:18:00,0.89935,0.8995,0.89935,0.8994,1247700002.0
2009-11-12 17:19:00,0.8994,0.8996,0.8992,0.8993,1109599999.0
2009-11-12 17:20:00,0.8993,0.8994,0.8992,0.8993,1374400002.0
2009-11-12 17:21:00,0.8993,0.89955,0.8992,0.8992,1138099998.0
2009-11-12 17:22:00,0.8992,0.8993,0.8991,0.8993,1082500005.0
2009-11-12 17:23:00,0.8993,0.89935,0.899,0.8991,923100003.0
2009-11-12 17:24:00,0.8991,0.89915,0.89885,0.8989,749100000.0
2009-11-12 17:25:00,0.8989,0.8991,0.8987,0.89905,957099998.0
2009-11-12 17:26:00,0.89905,0.89945,0.89905,0.8994,833399999.0
2009-11-12 17:27:00,0.8994,0.89945,0.89935,0.89935,608100000.0
2009-11-12 17:28:00,0.89935,0.8995,0.89935,0.89945,832500000.0
2009-11-12 17:29:00,0.8995,0.8995,0.89935,0.89935,460399999.0
2009-11-12 17:30:00,0.8993,0.8994,0.8991,0.8991,1024900001.0
2009-11-12 17:31:00,0.8991,0.89915,0.89885,0.8989,1051599997.0
2009-11-12 17:32:00,0.8989,0.899,0.89885,0.8989,996200000.0
2009-11-12 17:33:00,0.8989,0.899,0.8988,0.8989,971900001.0
2009-11-12 17:34:00,0.8989,0.89895,0.89865,0.8987,685299999.0
2009-11-12 17:35:00,0.8987,0.8988,0.89865,0.89865,569200000.0
2009-11-12 17:36:00,0.89865,0.8988,0.89865,0.89875,453300000.0
2009-11-12 17:37:00,0.89875,0.8988,0.8987,0.89875,584500000.0
2009-11-12 17:38:00,0.8987,0.899,0.8987,0.8989,579200000.0
2009-11-12 17:39:00,0.8989,0.899,0.89875,0.89875,877800001.0
2009-11-12 17:40:00,0.89875,0.89885,0.8983,0.8986,1062800004.0
2009-11-12 17:41:00,0.8986,0.8986,0.8985,0.89855,574899999.0
2009-11-12 17:42:00,0.89855,0.8986,0.8985,0.8986,800199998.0
2009-11-12 17:43:00,0.8986,0.89865,0.8985,0.89855,610400002.0
2009-11-12 17:44:00,0.89855,0.89885,0.89855,0.8988,722900001.0
2009-11-12 17:45:00,0.8988,0.89885,0.89875,0.8988,892699998.0
2009-11-12 17:46:00,0.8988,0.8989,0.89875,0.89875,804800004.0
2009-11-12 17:47:00,0.89875,0.89905,0.89875,0.89905,557200000.0
2009-11-12 17:48:00,0.89905,0.8991,0.89895,0.89905,304200000.0
2009-11-12 17:49:00,0.89905,0.89915,0.89895,0.89895,702900000.0
2009-11-12 17:50:00,0.89895,0.8991,0.8989,0.8991,941899998.0
2009-11-12 17:51:00,0.8991,0.8995,0.8991,0.8994,968199998.0
2009-11-12 17:52:00,0.89945,0.8995,0.8994,0.8994,644699999.0
2009-11-12 17:53:00,0.8994,0.89975,0.89935,0.8997,402700001.0
2009-11-12 17:54:00,0.8997,0.8997,0.89955,0.89955,693200000.0
2009-11-12 17:55:00,0.89955,0.8996,0.8994,0.8995,768899997.0
2009-11-12 17:56:00,0.8995,0.89965,0.89945,0.89965,759899999.0
2009-11-12 17:57:00,0.8996,0.8997,0.89955,0.89965,918299995.0
2009-11-12 17:58:00,0.8996,0.8997,0.8994,0.89945,1178099998.0
2009-11-12 17:59:00,0.89945,0.89975,0.89945,0.8995,1464599994.0
2009-11-12 18:00:00,0.8995,0.89955,0.89935,0.8994,932900000.0
2009-11-12 18:01:00,0.8994,0.89965,0.89935,0.8995,1030500003.0
2009-11-12 18:02:00,0.8995,0.8997,0.89945,0.89965,1039799995.0
2009-11-12 18:03:00,0.89965,0.89965,0.89935,0.8994,700299999.0
2009-11-12 18:04:00,0.8994,0.89965,0.8993,0.8996,868399997.0
2009-11-12 18:05:00,0.8996,0.8996,0.8994,0.89945,600300000.0
2009-11-12 18:06:00,0.89945,0.8995,0.89935,0.89935,757999997.0
2009-11-12 18:07:00,0.89935,0.8996,0.8993,0.89955,663100001.0
2009-11-12 18:08:00,0.8995,0.8995,0.8994,0.8994,800100000.0
2009-11-12 18:09:00,0.8994,0.89945,0.8994,0.89945,973699997.0
2009-11-12 18:10:00,0.89945,0.89955,0.8994,0.8994,1085500001.0
2009-11-12 18:11:00,0.8994,0.8995,0.89935,0.89935,1197000003.0
2009-11-12 18:12:00,0.89935,0.89945,0.89925,0.89925,352300000.0
2009-11-12 18:13:00,0.89925,0.8995,0.8992,0.8993,1139800000.0
2009-11-12 18:14:00,0.8993,0.8997,0.8993,0.8994,999600000.0
2009-11-12 18:15:00,0.8994,0.8995,0.89925,0.8995,1230200002.0
2009-11-12 18:16:00,0.89955,0.8996,0.89935,0.8994,1073199997.0
2009-11-12 18:17:00,0.89935,0.89935,0.8991,0.89925,703500000.0
2009-11-12 18:18:00,0.89925,0.8995,0.8992,0.8995,309700001.0
2009-11-12 18:19:00,0.8995,0.8997,0.89935,0.8996,373100000.0
2009-11-12 18:20:00,0.8996,0.89965,0.8995,0.89955,1098000000.0
2009-11-12 18:21:00,0.89955,0.89955,0.8994,0.89955,1157199996.0
2009-11-12 18:22:00,0.89955,0.89955,0.89935,0.89935,589900005.0
2009-11-12 18:23:00,0.89935,0.89935,0.8991,0.89915,482200000.0
2009-11-12 18:24:00,0.89915,0.89915,0.8989,0.89895,720300000.0
2009-11-12 18:25:00,0.89895,0.899,0.89885,0.8989,1157100006.0
2009-11-12 18:26:00,0.8989,0.8991,0.89885,0.89905,583900000.0
2009-11-12 18:27:00,0.89905,0.89905,0.89885,0.8989,422800000.0
2009-11-12 18:28:00,0.8989,0.899,0.8989,0.899,590600000.0
2009-11-12 18:29:00,0.89895,0.89925,0.8989,0.89925,784299999.0
2009-11-12 18:30:00,0.8992,0.8993,0.8989,0.8989,993500001.0
2009-11-12 18:31:00,0.8989,0.89905,0.8989,0.89905,678599998.0
2009-11-12 18:32:00,0.89905,0.8991,0.8989,0.89895,703900000.0
2009-11-12 18:33:00,0.8989,0.899,0.8989,0.8989,1100900002.0
2009-11-12 18:34:00,0.8989,0.89895,0.8989,0.89895,989200003.0
2009-11-12 18:35:00,0.89895,0.89905,0.8989,0.8989,1120200000.0
2009-11-12 18:36:00,0.8989,0.89905,0.8989,0.899,1280800007.0
2009-11-12 18:37:00,0.899,0.8991,0.899,0.8991,670700000.0
2009-11-12 18:38:00,0.8991,0.8991,0.8987,0.89875,976199999.0
2009-11-12 18:39:00,0.89875,0.8988,0.8987,0.89875,986199998.0
2009-11-12 18:40:00,0.89875,0.8989,0.8987,0.8989,839400000.0
2009-11-12 18:41:00,0.8989,0.89905,0.8988,0.8988,519000000.0
2009-11-12 18:42:00,0.8988,0.89885,0.89865,0.89875,361400000.0
2009-11-12 18:43:00,0.89875,0.89895,0.89875,0.8989,723699999.0
2009-11-12 18:44:00,0.8989,0.89905,0.8989,0.899,594199999.0
2009-11-12 18:45:00,0.899,0.89925,0.89895,0.89915,740000000.0
2009-11-12 18:46:00,0.89915,0.89925,0.89915,0.89925,887300003.0
2009-11-12 18:47:00,0.89925,0.8993,0.8992,0.8992,912599999.0
2009-11-12 18:48:00,0.8992,0.89925,0.89915,0.89915,844499998.0
2009-11-12 18:49:00,0.8992,0.8993,0.8992,0.8992,724900003.0
2009-11-12 18:50:00,0.8992,0.8992,0.89915,0.89915,941800004.0
2009-11-12 18:51:00,0.89915,0.89925,0.89915,0.89915,658800002.0
2009-11-12 18:52:00,0.89915,0.89925,0.89915,0.89915,818400000.0
2009-11-12 18:53:00,0.89915,0.89925,0.89915,0.8992,686600001.0
2009-11-12 18:54:00,0.8992,0.8992,0.8991,0.89915,505500001.0
2009-11-12 18:55:00,0.89915,0.8992,0.89905,0.8991,643300002.0
2009-11-12 18:56:00,0.8991,0.89915,0.8989,0.8989,653800001.0
2009-11-12 18:57:00,0.8989,0.8989,0.89885,0.8989,306900000.0
2009-11-12 18:58:00,0.8989,0.8989,0.89865,0.8987,606999997.0
2009-11-12 18:59:00,0.8987,0.89885,0.89855,0.89855,779500000.0
2009-11-12 19:00:00,0.89855,0.89855,0.89845,0.89855,739600002.0
2009-11-12 19:01:00,0.8985,0.8986,0.89845,0.89855,677899998.0
2009-11-12 19:02:00,0.89855,0.8986,0.8985,0.89855,625899996.0
2009-11-12 19:03:00,0.89855,0.89865,0.89855,0.89865,385000000.0
2009-11-12 19:04:00,0.89865,0.89865,0.8985,0.8985,472200000.0
2009-11-12 19:05:00,0.8985,0.89855,0.89845,0.89845,822099999.0
2009-11-12 19:06:00,0.8985,0.8985,0.8977,0.8977,738400000.0
2009-11-12 19:07:00,0.8977,0.89775,0.8973,0.89765,630300000.0
2009-11-12 19:08:00,0.89765,0.89775,0.89755,0.89755,605500000.0
2009-11-12 19:09:00,0.89755,0.89765,0.8975,0.89765,787200001.0
2009-11-12 19:10:00,0.89765,0.8977,0.8975,0.8977,742400000.0
2009-11-12 19:11:00,0.8977,0.89785,0.8977,0.89785,909200000.0
2009-11-12 19:12:00,0.89785,0.89785,0.89765,0.8978,970800003.0
2009-11-12 19:13:00,0.8978,0.89795,0.8977,0.89795,599600000.0
2009-11-12 19:14:00,0.89795,0.89815,0.89795,0.89815,469500002.0
2009-11-12 19:15:00,0.89815,0.89825,0.89815,0.89825,589599998.0
2009-11-12 19:16:00,0.89825,0.89825,0.89815,0.89815,460000000.0
2009-11-12 19:17:00,0.89815,0.89825,0.898,0.89825,869300001.0
2009-11-12 19:18:00,0.89825,0.89835,0.89825,0.89825,483200000.0
2009-11-12 19:19:00,0.89825,0.89835,0.8982,0.8983,606500000.0
2009-11-12 19:20:00,0.8983,0.8983,0.8982,0.8982,505900000.0
2009-11-12 19:21:00,0.8982,0.89825,0.89815,0.8982,541000000.0
2009-11-12 19:22:00,0.89815,0.8982,0.89815,0.8982,275600000.0
2009-11-12 19:23:00,0.8982,0.8983,0.8982,0.8983,217600000.0
2009-11-12 19:24:00,0.8983,0.8984,0.8981,0.89815,565400000.0
2009-11-12 19:25:00,0.89815,0.8982,0.8981,0.8982,418100000.0
2009-11-12 19:26:00,0.8982,0.8983,0.8982,0.8982,162300000.0
2009-11-12 19:27:00,0.8982,0.8983,0.8982,0.89825,317000001.0
2009-11-12 19:28:00,0.89825,0.89835,0.89825,0.89825,613000001.0
2009-11-12 19:29:00,0.89825,0.89825,0.8982,0.89825,344700000.0
2009-11-12 19:30:00,0.8982,0.8982,0.89805,0.8982,480400000.0
2009-11-12 19:31:00,0.8982,0.89825,0.89805,0.89805,308799999.0
2009-11-12 19:32:00,0.89805,0.8981,0.898,0.89805,626800001.0
2009-11-12 19:33:00,0.89805,0.89805,0.8979,0.89795,842799997.0
2009-11-12 19:34:00,0.89795,0.898,0.89785,0.89785,519400000.0
2009-11-12 19:35:00,0.89785,0.8979,0.89785,0.8979,510000000.0
2009-11-12 19:36:00,0.8979,0.8979,0.89775,0.8978,362700000.0
2009-11-12 19:37:00,0.8978,0.89795,0.89775,0.8979,282500000.0
2009-11-12 19:38:00,0.8979,0.8979,0.89785,0.8979,182600000.0
2009-11-12 19:39:00,0.8979,0.89795,0.89785,0.8979,123700000.0
2009-11-12 19:40:00,0.8979,0.89795,0.89785,0.89795,144900000.0
2009-11-12 19:41:00,0.8979,0.89795,0.89785,0.89785,253600000.0
2009-11-12 19:42:00,0.89785,0.89785,0.89775,0.89785,706100000.0
2009-11-12 19:43:00,0.8978,0.89785,0.8978,0.89785,580799999.0
2009-11-12 19:44:00,0.89785,0.89785,0.8978,0.89785,315600000.0
2009-11-12 19:45:00,0.89785,0.8979,0.89785,0.89785,253499999.0
2009-11-12 19:46:00,0.89785,0.89785,0.89775,0.89785,618900000.0
2009-11-12 19:47:00,0.89785,0.8979,0.8978,0.8979,429300000.0
2009-11-12 19:48:00,0.8979,0.8979,0.89785,0.89785,193000001.0
2009-11-12 19:49:00,0.89785,0.89795,0.8978,0.8979,470600001.0
2009-11-12 19:50:00,0.8979,0.8979,0.8979,0.8979,94300000.0
2009-11-12 19:51:00,0.8979,0.89795,0.8979,0.8979,350900000.0
2009-11-12 19:52:00,0.8979,0.8979,0.89785,0.89785,145700000.0
2009-11-12 19:53:00,0.8979,0.8979,0.89775,0.89775,530499999.0
2009-11-12 19:54:00,0.89775,0.89795,0.89775,0.8979,493399998.0
2009-11-12 19:55:00,0.89795,0.898,0.8979,0.8979,624499999.0
2009-11-12 19:56:00,0.8979,0.89795,0.8979,0.8979,448100000.0
2009-11-12 19:57:00,0.8979,0.89795,0.89785,0.8979,520300000.0
2009-11-12 19:58:00,0.8979,0.898,0.8979,0.8979,543099995.0
2009-11-12 19:59:00,0.8979,0.89815,0.8979,0.89815,750999998.0
2009-11-12 20:00:00,0.89815,0.8982,0.89815,0.8982,453500000.0
2009-11-12 20:01:00,0.8982,0.89825,0.89815,0.8982,693400000.0
2009-11-12 20:02:00,0.8982,0.89835,0.8982,0.8982,671200000.0
2009-11-12 20:03:00,0.8982,0.89835,0.8982,0.89825,297000000.0
2009-11-12 20:04:00,0.89825,0.8986,0.89825,0.8986,564099998.0
2009-11-12 20:05:00,0.8986,0.89865,0.89855,0.89855,295100000.0
2009-11-12 20:06:00,0.89855,0.8986,0.89855,0.8986,339600000.0
2009-11-12 20:07:00,0.8986,0.89885,0.89835,0.89855,847000000.0
2009-11-12 20:08:00,0.89855,0.8987,0.8984,0.8984,419100001.0
2009-11-12 20:09:00,0.8984,0.8984,0.898,0.89805,592900001.0
2009-11-12 20:10:00,0.8981,0.8982,0.89805,0.8982,523999999.0
2009-11-12 20:11:00,0.89815,0.89825,0.89815,0.89825,501800000.0
2009-11-12 20:12:00,0.89825,0.8983,0.898,0.89805,714099998.0
2009-11-12 20:13:00,0.89805,0.89815,0.89805,0.89805,586799999.0
2009-11-12 20:14:00,0.89805,0.8981,0.89805,0.89805,861599996.0
2009-11-12 20:15:00,0.8981,0.89815,0.89805,0.89805,596299994.0
2009-11-12 20:16:00,0.89805,0.89805,0.89795,0.89805,552599997.0
2009-11-12 20:17:00,0.89805,0.89805,0.8978,0.8979,889400000.0
2009-11-12 20:18:00,0.8979,0.89825,0.8979,0.89815,786399999.0
2009-11-12 20:19:00,0.8982,0.89825,0.89805,0.8982,312100000.0
2009-11-12 20:20:00,0.8982,0.8982,0.89805,0.8981,470500000.0
2009-11-12 20:21:00,0.89805,0.8981,0.89795,0.898,460400001.0
2009-11-12 20:22:00,0.898,0.898,0.89795,0.898,216000000.0
2009-11-12 20:23:00,0.898,0.8981,0.89795,0.8981,329900000.0
2009-11-12 20:24:00,0.8981,0.8982,0.8981,0.8981,481700000.0
2009-11-12 20:25:00,0.8981,0.89815,0.8981,0.8981,463700000.0
2009-11-12 20:26:00,0.8981,0.8981,0.8979,0.8979,552300000.0
2009-11-12 20:27:00,0.8979,0.89815,0.8979,0.89805,446600000.0
2009-11-12 20:28:00,0.89805,0.8981,0.89795,0.89805,405000000.0
2009-11-12 20:29:00,0.89805,0.89805,0.8978,0.89785,405800000.0
2009-11-12 20:30:00,0.89785,0.8979,0.89765,0.89765,383400001.0
2009-11-12 20:31:00,0.89765,0.89775,0.8976,0.89765,570000000.0
2009-11-12 20:32:00,0.89765,0.89775,0.8976,0.89765,721000000.0
2009-11-12 20:33:00,0.89765,0.89765,0.89755,0.8976,509100000.0
2009-11-12 20:34:00,0.8976,0.89775,0.8976,0.8977,430800000.0
2009-11-12 20:35:00,0.8977,0.8977,0.89755,0.89765,478400000.0
2009-11-12 20:36:00,0.89765,0.8977,0.89755,0.89755,468400000.0
2009-11-12 20:37:00,0.89755,0.8976,0.89745,0.8976,478300000.0
2009-11-12 20:38:00,0.8976,0.89775,0.8976,0.89765,344200000.0
2009-11-12 20:39:00,0.89765,0.89765,0.89755,0.89755,232000000.0
2009-11-12 20:40:00,0.89755,0.89755,0.89745,0.89755,607600000.0
2009-11-12 20:41:00,0.89755,0.8976,0.89745,0.89745,365399998.0
2009-11-12 20:42:00,0.89745,0.89745,0.89715,0.8972,225900000.0
2009-11-12 20:43:00,0.8972,0.89725,0.89715,0.89715,475400001.0
2009-11-12 20:44:00,0.89715,0.89715,0.89665,0.89665,365100000.0
2009-11-12 20:45:00,0.89665,0.89685,0.89665,0.8967,368700000.0
2009-11-12 20:46:00,0.8967,0.8968,0.8966,0.8966,589200001.0
2009-11-12 20:47:00,0.8966,0.89675,0.8966,0.8967,459300000.0
2009-11-12 20:48:00,0.8967,0.8967,0.89655,0.89655,666500000.0
2009-11-12 20:49:00,0.89655,0.89655,0.8963,0.8965,638199998.0
2009-11-12 20:50:00,0.8965,0.89655,0.8965,0.89655,391900001.0
2009-11-12 20:51:00,0.89655,0.89665,0.89655,0.89665,391700000.0
2009-11-12 20:52:00,0.89665,0.8967,0.8966,0.89665,359000000.0
2009-11-12 20:53:00,0.8967,0.8967,0.8966,0.89665,408999999.0
2009-11-12 20:54:00,0.89665,0.89675,0.8966,0.8967,331000000.0
2009-11-12 20:55:00,0.8967,0.8968,0.8967,0.8968,268700000.0
2009-11-12 20:56:00,0.8968,0.8968,0.8966,0.8966,318099999.0
2009-11-12 20:57:00,0.8966,0.8967,0.89655,0.8967,588800004.0
2009-11-12 20:58:00,0.8967,0.89675,0.8966,0.8966,295799999.0
2009-11-12 20:59:00,0.8966,0.8966,0.8965,0.8966,323500000.0
2009-11-12 21:00:00,0.8966,0.89665,0.89655,0.8966,352000002.0
2009-11-12 21:01:00,0.8966,0.89665,0.8966,0.8966,120800000.0
2009-11-12 21:02:00,0.8966,0.8968,0.8966,0.89675,715600002.0
2009-11-12 21:03:00,0.89675,0.8968,0.8966,0.89665,653800000.0
2009-11-12 21:04:00,0.89665,0.8967,0.89665,0.8967,315600000.0
2009-11-12 21:05:00,0.8967,0.89675,0.89665,0.8967,374700000.0
2009-11-12 21:06:00,0.8967,0.89675,0.8966,0.89675,632199995.0
2009-11-12 21:07:00,0.89675,0.89675,0.89665,0.89665,201000000.0
2009-11-12 21:08:00,0.89665,0.89675,0.8966,0.8966,508700000.0
2009-11-12 21:09:00,0.8966,0.89675,0.89655,0.89665,253699998.0
2009-11-12 21:10:00,0.89665,0.89665,0.89655,0.8966,405700000.0
2009-11-12 21:11:00,0.8966,0.8966,0.8964,0.8964,672900000.0
2009-11-12 21:12:00,0.8964,0.89645,0.89635,0.8964,342299999.0
2009-11-12 21:13:00,0.8964,0.8966,0.8964,0.89655,816200000.0
2009-11-12 21:14:00,0.89655,0.8967,0.89655,0.8967,867900001.0
2009-11-12 21:15:00,0.8967,0.89675,0.8966,0.8967,551800000.0
2009-11-12 21:16:00,0.8967,0.89675,0.89665,0.8967,473700000.0
2009-11-12 21:17:00,0.8967,0.8967,0.8963,0.89655,580500000.0
2009-11-12 21:18:00,0.89655,0.8966,0.89655,0.8966,91800000.0
2009-11-12 21:19:00,0.8966,0.8966,0.8965,0.8965,452799998.0
2009-11-12 21:20:00,0.8965,0.8966,0.8965,0.89655,656200000.0
2009-11-12 21:21:00,0.89655,0.89655,0.8963,0.89635,533000001.0
2009-11-12 21:22:00,0.89635,0.89655,0.89635,0.8965,440300002.0
2009-11-12 21:23:00,0.8965,0.89655,0.89645,0.8965,395399998.0
2009-11-12 21:24:00,0.8965,0.8965,0.89635,0.8964,562600004.0
2009-11-12 21:25:00,0.8964,0.8965,0.8964,0.8965,582300000.0
2009-11-12 21:26:00,0.89645,0.89655,0.89645,0.8965,321200001.0
2009-11-12 21:27:00,0.8965,0.89655,0.8965,0.89655,178600000.0
2009-11-12 21:28:00,0.89655,0.89665,0.8965,0.89655,562600000.0
2009-11-12 21:29:00,0.89655,0.89655,0.8965,0.89655,484100000.0
2009-11-12 21:30:00,0.89655,0.8966,0.89655,0.89655,171699999.0
2009-11-12 21:31:00,0.89655,0.8967,0.89655,0.89665,476100000.0
2009-11-12 21:32:00,0.89665,0.8968,0.89665,0.8967,738800001.0
2009-11-12 21:33:00,0.8967,0.8968,0.8967,0.8968,374800000.0
2009-11-12 21:34:00,0.8968,0.8968,0.8967,0.89675,570700000.0
2009-11-12 21:35:00,0.89675,0.89675,0.89675,0.89675,123600000.0
2009-11-12 21:36:00,0.89675,0.89675,0.8967,0.89675,440999998.0
2009-11-12 21:37:00,0.89675,0.89685,0.8967,0.8967,409899999.0
2009-11-12 21:38:00,0.8967,0.8967,0.8964,0.8965,567500000.0
2009-11-12 21:39:00,0.8965,0.89675,0.89645,0.89675,902500000.0
2009-11-12 21:40:00,0.89675,0.8969,0.89675,0.8969,551200002.0
2009-11-12 21:41:00,0.8969,0.89695,0.89675,0.89675,955500001.0
2009-11-12 21:42:00,0.89685,0.89685,0.8968,0.89685,757700003.0
2009-11-12 21:43:00,0.89685,0.8969,0.89675,0.8968,773599996.0
2009-11-12 21:44:00,0.8968,0.897,0.89675,0.89685,440000003.0
2009-11-12 21:45:00,0.89685,0.89695,0.89665,0.89665,1214799995.0
2009-11-12 21:46:00,0.89665,0.89685,0.89655,0.89685,493100000.0
2009-11-12 21:47:00,0.8968,0.89685,0.89675,0.89675,607299999.0
2009-11-12 21:48:00,0.89675,0.8969,0.89675,0.89685,392600003.0
2009-11-12 21:49:00,0.8969,0.8969,0.8968,0.89685,408899998.0
2009-11-12 21:50:00,0.89685,0.8969,0.8967,0.8968,1077000004.0
2009-11-12 21:51:00,0.8969,0.8969,0.89675,0.89685,759299997.0
2009-11-12 21:52:00,0.89685,0.8969,0.8968,0.89685,580900001.0
2009-11-12 21:53:00,0.8968,0.89685,0.89675,0.8968,565200004.0
2009-11-12 21:54:00,0.8968,0.8969,0.89675,0.8968,628599999.0
2009-11-12 21:55:00,0.8968,0.89695,0.8968,0.89695,863199998.0
2009-11-12 21:56:00,0.89695,0.897,0.8969,0.8969,854199997.0
2009-11-12 21:57:00,0.89695,0.897,0.8969,0.89695,1165699996.0
2009-11-12 21:58:00,0.89695,0.897,0.8969,0.89695,963400000.0
2009-11-12 21:59:00,0.89695,0.897,0.8968,0.8968,715199998.0
2009-11-12 22:00:00,0.8968,0.89685,0.89665,0.8967,415300001.0
2009-11-12 22:01:00,0.8967,0.89675,0.8967,0.89675,178000000.0
2009-11-12 22:02:00,0.89675,0.89675,0.89675,0.89675,44000000.0
2009-11-12 22:03:00,0.89675,0.89675,0.8967,0.8967,267400000.0
2009-11-12 22:04:00,0.8967,0.89675,0.89665,0.8967,393100000.0
2009-11-12 22:05:00,0.8967,0.8967,0.8965,0.8965,834199999.0
2009-11-12 22:06:00,0.8965,0.89655,0.89645,0.89645,742000001.0
2009-11-12 22:07:00,0.89645,0.89655,0.89645,0.89655,394100000.0
2009-11-12 22:08:00,0.89655,0.89655,0.89635,0.8964,406899999.0
2009-11-12 22:09:00,0.8964,0.8964,0.89615,0.8962,623499994.0
2009-11-12 22:10:00,0.89625,0.89635,0.8962,0.89635,738600013.0
2009-11-12 22:11:00,0.89635,0.89645,0.89635,0.8964,825900003.0
2009-11-12 22:12:00,0.89645,0.8965,0.8964,0.89645,611100000.0
2009-11-12 22:13:00,0.89645,0.8965,0.89635,0.8964,488700000.0
2009-11-12 22:14:00,0.8964,0.89655,0.8964,0.89655,291600002.0
2009-11-12 22:15:00,0.89655,0.89655,0.8965,0.89655,87800000.0
2009-11-12 22:16:00,0.89655,0.8967,0.89655,0.8967,440200002.0
2009-11-12 22:17:00,0.8967,0.8967,0.8965,0.8965,435100000.0
2009-11-12 22:18:00,0.8965,0.89655,0.89645,0.89655,337600002.0
2009-11-12 22:19:00,0.89655,0.8966,0.89645,0.8965,552900002.0
2009-11-12 22:20:00,0.8965,0.8965,0.8964,0.89645,470599998.0
2009-11-12 22:21:00,0.89645,0.89645,0.89645,0.89645,295900000.0
2009-11-12 22:22:00,0.89645,0.8965,0.89645,0.8965,495500000.0
2009-11-12 22:23:00,0.8965,0.8965,0.8965,0.8965,111300000.0
2009-11-12 22:24:00,0.8965,0.8966,0.8965,0.8965,366900000.0
2009-11-12 22:25:00,0.8965,0.8967,0.8965,0.8967,395400000.0
2009-11-12 22:26:00,0.8967,0.89675,0.8966,0.8967,396100001.0
2009-11-12 22:27:00,0.8967,0.89675,0.89655,0.8966,892600002.0
2009-11-12 22:28:00,0.8966,0.8967,0.89635,0.8964,581700000.0
2009-11-12 22:29:00,0.8964,0.8965,0.8964,0.89645,820600000.0
2009-11-12 22:30:00,0.89645,0.89645,0.89615,0.89615,471200000.0
2009-11-12 22:31:00,0.89615,0.89635,0.89605,0.89615,539600000.0
2009-11-12 22:32:00,0.89615,0.89615,0.8955,0.8955,438900000.0
2009-11-12 22:33:00,0.8956,0.89565,0.8953,0.8954,496200000.0
2009-11-12 22:34:00,0.8954,0.8957,0.89535,0.8957,582100000.0
2009-11-12 22:35:00,0.89555,0.89565,0.8949,0.8949,778899998.0
2009-11-12 22:36:00,0.8949,0.89495,0.89465,0.89465,988899999.0
2009-11-12 22:37:00,0.89465,0.89515,0.89465,0.895,1163219995.0
2009-11-12 22:38:00,0.895,0.89505,0.8949,0.895,763499997.0
2009-11-12 22:39:00,0.895,0.8951,0.89495,0.89495,489700001.0
2009-11-12 22:40:00,0.89495,0.895,0.8947,0.8947,1239800006.0
2009-11-12 22:41:00,0.89475,0.89475,0.89465,0.89465,1095960001.0
2009-11-12 22:42:00,0.89465,0.8947,0.89465,0.89465,680380000.0
2009-11-12 22:43:00,0.89465,0.8947,0.89465,0.8947,1678999999.0
2009-11-12 22:44:00,0.8947,0.89475,0.89465,0.89465,666340006.0
2009-11-12 22:45:00,0.89465,0.89475,0.89465,0.8947,748519999.0
2009-11-12 22:46:00,0.8947,0.89475,0.89465,0.89465,936319999.0
2009-11-12 22:47:00,0.89465,0.8947,0.89465,0.89465,610420001.0
2009-11-12 22:48:00,0.89465,0.89475,0.89465,0.89475,1033200000.0
2009-11-12 22:49:00,0.89475,0.89485,0.8947,0.89475,635499998.0
2009-11-12 22:50:00,0.89475,0.8948,0.89465,0.8948,1064900002.0
2009-11-12 22:51:00,0.89475,0.89485,0.8947,0.8947,1046699999.0
2009-11-12 22:52:00,0.89475,0.8948,0.8947,0.8948,665000003.0
2009-11-12 22:53:00,0.8948,0.8949,0.89475,0.8948,524999997.0
2009-11-12 22:54:00,0.89485,0.895,0.8948,0.89495,625200000.0
2009-11-12 22:55:00,0.89495,0.89505,0.89495,0.89495,524299999.0
2009-11-12 22:56:00,0.89495,0.8951,0.89495,0.895,684100000.0
2009-11-12 22:57:00,0.895,0.8951,0.8949,0.8949,499700000.0
2009-11-12 22:58:00,0.8949,0.89495,0.8948,0.89485,428499998.0
2009-11-12 22:59:00,0.89485,0.8949,0.8948,0.8949,354199997.0
2009-11-12 23:00:00,0.8949,0.895,0.8948,0.8948,437200002.0
2009-11-12 23:01:00,0.8948,0.89485,0.8947,0.8947,212300002.0
2009-11-12 23:02:00,0.89475,0.89485,0.8947,0.8947,172800000.0
2009-11-12 23:03:00,0.89475,0.8948,0.89465,0.8948,358499999.0
2009-11-12 23:04:00,0.8948,0.89505,0.8947,0.895,444200000.0
2009-11-12 23:05:00,0.89505,0.89505,0.8949,0.89495,191800000.0
2009-11-12 23:06:00,0.89495,0.89495,0.8948,0.8949,141800000.0
2009-11-12 23:07:00,0.89485,0.89495,0.89475,0.8948,184800000.0
2009-11-12 23:08:00,0.89485,0.895,0.89485,0.89495,130600000.0
2009-11-12 23:09:00,0.89495,0.8951,0.89495,0.895,159500000.0
2009-11-12 23:10:00,0.895,0.8951,0.89495,0.895,124500000.0
2009-11-12 23:11:00,0.895,0.89505,0.89495,0.895,169200000.0
2009-11-12 23:12:00,0.895,0.89505,0.89475,0.89475,370400000.0
2009-11-12 23:13:00,0.8948,0.8948,0.89475,0.89475,82000000.0
2009-11-12 23:14:00,0.89475,0.8948,0.89475,0.89475,66200000.0
2009-11-12 23:15:00,0.8948,0.89485,0.89465,0.8947,516380001.0
2009-11-12 23:16:00,0.8947,0.89475,0.89465,0.8947,218500000.0
2009-11-12 23:17:00,0.89475,0.89475,0.89475,0.89475,56900000.0
2009-11-12 23:18:00,0.89475,0.8948,0.89475,0.8948,28000000.0
2009-11-12 23:19:00,0.8948,0.8948,0.89465,0.8947,253400000.0
2009-11-12 23:20:00,0.8947,0.89485,0.8947,0.89485,140600000.0
2009-11-12 23:21:00,0.89485,0.89485,0.89475,0.8948,76600000.0
2009-11-12 23:22:00,0.8948,0.8948,0.89465,0.89465,576419999.0
2009-11-12 23:23:00,0.89465,0.89465,0.8945,0.8945,69400000.0
2009-11-12 23:24:00,0.8945,0.8946,0.8945,0.8946,103300000.0
2009-11-12 23:25:00,0.8946,0.89475,0.8946,0.8947,92499999.0
2009-11-12 23:26:00,0.8947,0.89475,0.8947,0.89475,73100000.0
2009-11-12 23:27:00,0.89475,0.89475,0.8947,0.8947,68400000.0
2009-11-12 23:28:00,0.8947,0.8947,0.8947,0.8947,25500000.0
2009-11-12 23:29:00,0.8947,0.89475,0.89465,0.8947,118500000.0
2009-11-12 23:30:00,0.89475,0.8948,0.89475,0.89475,36300000.0
2009-11-12 23:31:00,0.89475,0.8948,0.89475,0.8948,28200000.0
2009-11-12 23:32:00,0.89475,0.8948,0.89475,0.8948,133600000.0
2009-11-12 23:33:00,0.8948,0.89485,0.8948,0.8948,84300000.0
2009-11-12 23:34:00,0.8948,0.89485,0.8948,0.89485,23000000.0
2009-11-12 23:35:00,0.89485,0.89485,0.8948,0.8948,31500000.0
2009-11-12 23:36:00,0.8948,0.89485,0.8948,0.89485,29100000.0
2009-11-12 23:37:00,0.89485,0.8949,0.8948,0.8949,148500000.0
2009-11-12 23:38:00,0.8949,0.89495,0.8949,0.89495,141700000.0
2009-11-12 23:39:00,0.89495,0.89495,0.89495,0.89495,11100000.0
2009-11-12 23:40:00,0.895,0.89505,0.895,0.895,26600000.0
2009-11-12 23:41:00,0.895,0.895,0.895,0.895,1000000.0
2009-11-12 23:42:00,0.895,0.895,0.895,0.895,5700000.0
2009-11-12 23:43:00,0.895,0.89505,0.895,0.89505,18200000.0
2009-11-12 23:44:00,0.89505,0.8951,0.895,0.8951,21900000.0
2009-11-12 23:45:00,0.8951,0.8954,0.89505,0.89525,501800000.0
2009-11-12 23:46:00,0.8953,0.89535,0.89515,0.8953,518400000.0
2009-11-12 23:47:00,0.89535,0.89535,0.89535,0.89535,20900000.0
2009-11-12 23:48:00,0.89535,0.89535,0.8952,0.89525,98500000.0
2009-11-12 23:49:00,0.89525,0.8953,0.8952,0.89525,77600000.0
2009-11-12 23:50:00,0.8953,0.8953,0.89525,0.89525,146900000.0
2009-11-12 23:51:00,0.89525,0.89525,0.89515,0.89515,51800000.0
2009-11-12 23:52:00,0.89515,0.89525,0.89515,0.89525,66700000.0
2009-11-12 23:53:00,0.89515,0.8952,0.89515,0.8952,77600000.0
2009-11-12 23:54:00,0.8952,0.89525,0.8952,0.89525,83100000.0
2009-11-12 23:55:00,0.89535,0.8955,0.89535,0.89545,151500000.0
2009-11-12 23:56:00,0.8956,0.8956,0.8953,0.8954,122600000.0
2009-11-12 23:57:00,0.89535,0.8955,0.89535,0.89535,81100000.0
2009-11-12 23:58:00,0.8954,0.89555,0.89535,0.89545,238200000.0
2009-11-12 23:59:00,0.89545,0.89565,0.89545,0.89555,131700000.0
2009-11-13 00:00:00,0.8955,0.8956,0.89525,0.89545,73300000.0
2009-11-13 00:01:00,0.89545,0.8955,0.89535,0.89535,20000000.0
2009-11-13 00:02:00,0.8954,0.89555,0.89535,0.89535,36500000.0
2009-11-13 00:03:00,0.89535,0.8956,0.89535,0.8955,48300000.0
2009-11-13 00:04:00,0.8955,0.8955,0.89535,0.8954,21900000.0
2009-11-13 00:05:00,0.89545,0.89555,0.89535,0.8955,45400000.0
2009-11-13 00:06:00,0.8955,0.89555,0.89525,0.89545,58300000.0
2009-11-13 00:07:00,0.8955,0.8956,0.89535,0.89545,41400000.0
2009-11-13 00:08:00,0.89545,0.8955,0.8953,0.8954,250000000.0
2009-11-13 00:09:00,0.8954,0.8956,0.89535,0.8954,59900000.0
2009-11-13 00:10:00,0.89545,0.89545,0.8954,0.89545,25200000.0
2009-11-13 00:11:00,0.89545,0.8956,0.8953,0.8953,76800000.0
2009-11-13 00:12:00,0.8954,0.8956,0.89535,0.89555,82100000.0
2009-11-13 00:13:00,0.89565,0.89565,0.89525,0.89525,38300000.0
2009-11-13 00:14:00,0.8952,0.8952,0.8951,0.8951,12600000.0
2009-11-13 00:15:00,0.8951,0.89515,0.89505,0.89505,63000000.0
2009-11-13 00:16:00,0.89505,0.8952,0.89505,0.89515,43400000.0
2009-11-13 00:17:00,0.89515,0.8952,0.89515,0.8952,24000000.0
2009-11-13 00:18:00,0.8952,0.8952,0.89495,0.895,18600000.0
2009-11-13 00:19:00,0.895,0.8952,0.89495,0.89505,84100000.0
2009-11-13 00:20:00,0.89515,0.8952,0.895,0.8951,81400000.0
2009-11-13 00:21:00,0.89505,0.8951,0.89505,0.89505,37200000.0
2009-11-13 00:22:00,0.89505,0.89505,0.8949,0.89495,141000000.0
2009-11-13 00:23:00,0.89505,0.8951,0.89505,0.8951,18200000.0
2009-11-13 00:24:00,0.89515,0.89515,0.89495,0.89495,69000000.0
2009-11-13 00:25:00,0.89485,0.89485,0.8947,0.89485,92400000.0
2009-11-13 00:26:00,0.89485,0.8949,0.89475,0.8949,133000000.0
2009-11-13 00:27:00,0.8949,0.8949,0.8949,0.8949,8000000.0
2009-11-13 00:28:00,0.8949,0.895,0.8949,0.895,36400000.0
2009-11-13 00:29:00,0.895,0.895,0.89475,0.8948,122000000.0
2009-11-13 00:30:00,0.8948,0.89485,0.8947,0.89475,167800000.0
2009-11-13 00:31:00,0.8948,0.89485,0.8948,0.89485,10600000.0
2009-11-13 00:32:00,0.89485,0.89485,0.89485,0.89485,28100000.0
2009-11-13 00:33:00,0.8948,0.8949,0.8948,0.89485,11200000.0
2009-11-13 00:34:00,0.8948,0.89485,0.8946,0.8946,31000000.0
2009-11-13 00:35:00,0.89465,0.8949,0.8946,0.89485,89200000.0
2009-11-13 00:36:00,0.89485,0.89485,0.8946,0.8947,37600000.0
2009-11-13 00:37:00,0.8947,0.8947,0.89465,0.89465,18000000.0
2009-11-13 00:38:00,0.8947,0.8947,0.89465,0.8947,40600000.0
2009-11-13 00:39:00,0.8947,0.8948,0.8947,0.89475,61700000.0
2009-11-13 00:40:00,0.89475,0.8949,0.89475,0.8949,52600000.0
2009-11-13 00:41:00,0.8949,0.89495,0.8949,0.89495,122600000.0
2009-11-13 00:42:00,0.89495,0.895,0.8949,0.89495,71800000.0
2009-11-13 00:43:00,0.895,0.895,0.8949,0.89495,74900000.0
2009-11-13 00:44:00,0.895,0.89505,0.89495,0.89495,90300000.0
2009-11-13 00:45:00,0.89505,0.89505,0.89505,0.89505,4000000.0
2009-11-13 00:46:00,0.89505,0.89505,0.8949,0.8949,72600000.0
2009-11-13 00:47:00,0.89495,0.895,0.8949,0.89495,185100000.0
2009-11-13 00:48:00,0.895,0.8951,0.8949,0.89505,165800000.0
2009-11-13 00:49:00,0.89505,0.8951,0.89505,0.89505,93500000.0
2009-11-13 00:50:00,0.895,0.8951,0.895,0.895,104550000.0
2009-11-13 00:51:00,0.89505,0.8951,0.895,0.8951,40700000.0
2009-11-13 00:52:00,0.8951,0.89515,0.89485,0.8951,84000000.0
2009-11-13 00:53:00,0.8951,0.89515,0.895,0.89515,170000000.0
2009-11-13 00:54:00,0.8951,0.8951,0.895,0.89505,62000000.0
2009-11-13 00:55:00,0.89505,0.89515,0.89505,0.8951,8200000.0
2009-11-13 00:56:00,0.89515,0.89515,0.89515,0.89515,3000000.0
2009-11-13 00:57:00,0.89505,0.8951,0.89505,0.8951,5250000.0
2009-11-13 00:58:00,0.89505,0.89515,0.89505,0.8951,17200000.0
2009-11-13 00:59:00,0.89515,0.89515,0.8951,0.89515,20850000.0
2009-11-13 01:00:00,0.89515,0.8952,0.89515,0.89515,68900000.0
2009-11-13 01:01:00,0.89515,0.89545,0.89515,0.89525,178300000.0
2009-11-13 01:02:00,0.8953,0.89535,0.89515,0.8952,109000000.0
2009-11-13 01:03:00,0.8952,0.8953,0.89515,0.8953,141700000.0
2009-11-13 01:04:00,0.8953,0.89535,0.89525,0.89535,69000000.0
2009-11-13 01:05:00,0.89535,0.89535,0.89535,0.89535,3000000.0
2009-11-13 01:06:00,0.89535,0.89535,0.89535,0.89535,18400000.0
2009-11-13 01:07:00,0.89535,0.89545,0.89535,0.8954,89000000.0
2009-11-13 01:08:00,0.8954,0.89545,0.89535,0.8954,147200000.0
2009-11-13 01:09:00,0.8954,0.8956,0.8954,0.8955,341700000.0
2009-11-13 01:10:00,0.8955,0.8958,0.8955,0.8957,188100000.0
2009-11-13 01:11:00,0.8957,0.8957,0.8953,0.89535,165200000.0
2009-11-13 01:12:00,0.89535,0.8954,0.8953,0.89535,93600000.0
2009-11-13 01:13:00,0.8953,0.8953,0.8953,0.8953,16000000.0
2009-11-13 01:14:00,0.8953,0.89535,0.89525,0.89535,104000000.0
2009-11-13 01:15:00,0.89535,0.8954,0.89535,0.8954,28800000.0
2009-11-13 01:16:00,0.89535,0.89535,0.89535,0.89535,6400000.0
2009-11-13 01:17:00,0.89535,0.8954,0.89535,0.8954,30800000.0
2009-11-13 01:18:00,0.89535,0.8954,0.8953,0.8953,70000000.0
2009-11-13 01:19:00,0.89535,0.89535,0.89535,0.89535,46800000.0
2009-11-13 01:20:00,0.89535,0.89535,0.89535,0.89535,102600000.0
2009-11-13 01:21:00,0.89535,0.89535,0.89535,0.89535,28900000.0
2009-11-13 01:22:00,0.89529,0.89529,0.89516,0.89522,103400000.0
2009-11-13 01:23:00,0.89535,0.89535,0.89535,0.89535,9000000.0
2009-11-13 01:24:00,0.89535,0.89535,0.89535,0.89535,2000000.0
2009-11-13 01:25:00,0.8953,0.89535,0.8953,0.89535,24600000.0
2009-11-13 01:26:00,0.89535,0.89545,0.89535,0.8954,417200000.0
2009-11-13 01:27:00,0.8954,0.89545,0.89535,0.8954,102000000.0
2009-11-13 01:28:00,0.8954,0.8954,0.89535,0.89535,11200000.0
2009-11-13 01:29:00,0.8954,0.8955,0.8954,0.8954,680400000.0
2009-11-13 01:30:00,0.8954,0.8955,0.8954,0.89545,124300000.0
2009-11-13 01:31:00,0.89545,0.8955,0.89545,0.89545,155300000.0
2009-11-13 01:32:00,0.8954,0.89545,0.89535,0.89545,120400000.0
2009-11-13 01:33:00,0.89545,0.8955,0.89545,0.89545,63200000.0
2009-11-13 01:34:00,0.89545,0.89545,0.89545,0.89545,71400000.0
2009-11-13 01:35:00,0.89545,0.89545,0.8954,0.8954,110600000.0
2009-11-13 01:36:00,0.8954,0.89545,0.8954,0.89545,38400000.0
2009-11-13 01:37:00,0.89545,0.89545,0.89545,0.89545,25700000.0
2009-11-13 01:38:00,0.89545,0.8955,0.8954,0.89545,132599999.0
2009-11-13 01:39:00,0.8955,0.8955,0.8954,0.8954,385100000.0
2009-11-13 01:40:00,0.8954,0.8955,0.8954,0.89545,221000000.0
2009-11-13 01:41:00,0.8955,0.8955,0.8954,0.8955,124900000.0
2009-11-13 01:42:00,0.89545,0.8955,0.8954,0.89545,290500000.0
2009-11-13 01:43:00,0.89545,0.89545,0.89535,0.89545,326799999.0
2009-11-13 01:44:00,0.89545,0.89555,0.89535,0.8955,204800000.0
2009-11-13 01:45:00,0.8955,0.8956,0.8955,0.8955,238300000.0
2009-11-13 01:46:00,0.89555,0.8956,0.89545,0.8955,499099999.0
2009-11-13 01:47:00,0.8955,0.8955,0.8954,0.8955,428800001.0
2009-11-13 01:48:00,0.8955,0.8956,0.8955,0.89555,342200001.0
2009-11-13 01:49:00,0.89555,0.8956,0.89545,0.8956,264799999.0
2009-11-13 01:50:00,0.8956,0.8956,0.8954,0.8954,408399996.0
2009-11-13 01:51:00,0.89545,0.89545,0.8954,0.8954,28200000.0
2009-11-13 01:52:00,0.89545,0.89555,0.89545,0.89555,179999998.0
2009-11-13 01:53:00,0.8956,0.8956,0.89545,0.89545,417399999.0
2009-11-13 01:54:00,0.89545,0.8957,0.89545,0.8957,717799997.0
2009-11-13 01:55:00,0.8956,0.89575,0.8956,0.89575,126900001.0
2009-11-13 01:56:00,0.89575,0.89575,0.89545,0.8956,337099999.0
2009-11-13 01:57:00,0.8956,0.89565,0.89555,0.89565,67000000.0
2009-11-13 01:58:00,0.89565,0.89565,0.89565,0.89565,9800000.0
2009-11-13 01:59:00,0.89565,0.89565,0.8956,0.8956,86700000.0
2009-11-13 02:00:00,0.8956,0.89565,0.89555,0.89565,183900000.0
2009-11-13 02:01:00,0.89565,0.89565,0.8956,0.8956,74800000.0
2009-11-13 02:02:00,0.8956,0.8957,0.8955,0.89565,330500000.0
2009-11-13 02:03:00,0.89565,0.89575,0.89565,0.89575,220800000.0
2009-11-13 02:04:00,0.89575,0.89595,0.89575,0.8959,452300000.0
2009-11-13 02:05:00,0.8959,0.8959,0.89585,0.89585,516400001.0
2009-11-13 02:06:00,0.89585,0.8959,0.89585,0.8959,250300000.0
2009-11-13 02:07:00,0.8959,0.89605,0.89585,0.89595,435400000.0
2009-11-13 02:08:00,0.89595,0.896,0.8959,0.89595,336600000.0
2009-11-13 02:09:00,0.89595,0.8961,0.89585,0.89605,347800000.0
2009-11-13 02:10:00,0.89595,0.8962,0.8959,0.89595,565400000.0
2009-11-13 02:11:00,0.89595,0.896,0.8959,0.8959,183900000.0
2009-11-13 02:12:00,0.8959,0.89605,0.89575,0.89605,392800000.0
2009-11-13 02:13:00,0.89605,0.8961,0.8958,0.89595,546900000.0
2009-11-13 02:14:00,0.89595,0.89595,0.89595,0.89595,208000000.0
2009-11-13 02:15:00,0.89595,0.896,0.89595,0.896,131800000.0
2009-11-13 02:16:00,0.896,0.89615,0.89595,0.89615,234300000.0
2009-11-13 02:17:00,0.89615,0.8962,0.89605,0.8962,287200000.0
2009-11-13 02:18:00,0.89615,0.89625,0.8961,0.89625,259800000.0
2009-11-13 02:19:00,0.89625,0.8963,0.8961,0.89615,317800000.0
2009-11-13 02:20:00,0.89625,0.89625,0.89625,0.89625,52800000.0
2009-11-13 02:21:00,0.89625,0.8963,0.89615,0.89625,360300000.0
2009-11-13 02:22:00,0.89625,0.89625,0.89595,0.896,351600000.0
2009-11-13 02:23:00,0.896,0.896,0.89595,0.896,291800000.0
2009-11-13 02:24:00,0.896,0.896,0.8958,0.8958,288200000.0
2009-11-13 02:25:00,0.8958,0.89585,0.8957,0.8957,185800000.0
2009-11-13 02:26:00,0.8957,0.8958,0.8956,0.89565,437900000.0
2009-11-13 02:27:00,0.89565,0.89585,0.89565,0.89565,458300000.0
2009-11-13 02:28:00,0.89555,0.8958,0.89555,0.8957,382200000.0
2009-11-13 02:29:00,0.8957,0.89585,0.8957,0.8958,442100000.0
2009-11-13 02:30:00,0.8958,0.8958,0.8957,0.89575,353200000.0
2009-11-13 02:31:00,0.89575,0.89575,0.89565,0.89575,248000000.0
2009-11-13 02:32:00,0.89575,0.89575,0.89565,0.89575,266200000.0
2009-11-13 02:33:00,0.89575,0.89575,0.8957,0.8957,183400000.0
2009-11-13 02:34:00,0.8957,0.8957,0.89565,0.89565,269300001.0
2009-11-13 02:35:00,0.89565,0.8957,0.89555,0.89555,388700000.0
2009-11-13 02:36:00,0.89555,0.8957,0.89555,0.89565,260700000.0
2009-11-13 02:37:00,0.89565,0.8957,0.89565,0.89565,98400000.0
2009-11-13 02:38:00,0.89565,0.89565,0.89565,0.89565,191200000.0
2009-11-13 02:39:00,0.89565,0.8958,0.89565,0.89575,346200000.0
2009-11-13 02:40:00,0.89575,0.89575,0.89565,0.8957,340200000.0
2009-11-13 02:41:00,0.8957,0.89575,0.89565,0.89565,214100000.0
2009-11-13 02:42:00,0.89565,0.8957,0.8956,0.8956,255600000.0
2009-11-13 02:43:00,0.8956,0.8956,0.8955,0.8955,172100000.0
2009-11-13 02:44:00,0.89545,0.89555,0.8954,0.89545,341600000.0
2009-11-13 02:45:00,0.89545,0.89555,0.89545,0.8955,267800000.0
2009-11-13 02:46:00,0.8955,0.89555,0.8955,0.8955,319400000.0
2009-11-13 02:47:00,0.8955,0.89555,0.89545,0.89555,185200000.0
2009-11-13 02:48:00,0.89555,0.89555,0.89555,0.89555,153200000.0
2009-11-13 02:49:00,0.8955,0.8955,0.8955,0.8955,92800000.0
2009-11-13 02:50:00,0.8955,0.89555,0.8955,0.8955,45000000.0
2009-11-13 02:51:00,0.8955,0.89565,0.89545,0.89555,447100000.0
2009-11-13 02:52:00,0.89555,0.89565,0.89555,0.8956,308600000.0
2009-11-13 02:53:00,0.89565,0.89565,0.89555,0.89555,89600000.0
2009-11-13 02:54:00,0.89555,0.8958,0.89555,0.8957,295200000.0
2009-11-13 02:55:00,0.89575,0.8959,0.8957,0.89585,583600000.0
2009-11-13 02:56:00,0.89585,0.89585,0.89575,0.8958,215200000.0
2009-11-13 02:57:00,0.8958,0.8958,0.89575,0.89575,424399999.0
2009-11-13 02:58:00,0.89575,0.8958,0.89575,0.8958,289500000.0
2009-11-13 02:59:00,0.8958,0.89585,0.8958,0.89585,420800000.0
2009-11-13 03:00:00,0.89585,0.89595,0.8958,0.8958,237000000.0
2009-11-13 03:01:00,0.8958,0.8958,0.89565,0.89575,337000000.0
2009-11-13 03:02:00,0.89575,0.89575,0.89565,0.8957,211400001.0
2009-11-13 03:03:00,0.8957,0.89585,0.8957,0.89585,250300000.0
2009-11-13 03:04:00,0.89585,0.8959,0.8958,0.8959,347600000.0
2009-11-13 03:05:00,0.8959,0.8959,0.8957,0.8957,347000000.0
2009-11-13 03:06:00,0.89575,0.8958,0.89575,0.8958,144000000.0
2009-11-13 03:07:00,0.8958,0.89585,0.89565,0.8957,306700000.0
2009-11-13 03:08:00,0.8957,0.8957,0.8957,0.8957,86800000.0
2009-11-13 03:09:00,0.8957,0.8957,0.8956,0.89565,376100000.0
2009-11-13 03:10:00,0.89565,0.89575,0.89565,0.8957,270600000.0
2009-11-13 03:11:00,0.89575,0.89575,0.89565,0.8957,219600000.0
2009-11-13 03:12:00,0.89565,0.89575,0.89565,0.89565,323900001.0
2009-11-13 03:13:00,0.89565,0.89575,0.89565,0.8957,439600000.0
2009-11-13 03:14:00,0.8957,0.89585,0.8957,0.89585,348500000.0
2009-11-13 03:15:00,0.89585,0.89605,0.8958,0.89605,305400000.0
2009-11-13 03:16:00,0.89605,0.89605,0.896,0.896,426500000.0
2009-11-13 03:17:00,0.89605,0.89605,0.896,0.89605,168000000.0
2009-11-13 03:18:00,0.89605,0.89605,0.896,0.89605,102700000.0
2009-11-13 03:19:00,0.89605,0.89605,0.896,0.89605,32900000.0
2009-11-13 03:20:00,0.896,0.89605,0.89585,0.89605,328200000.0
2009-11-13 03:21:00,0.896,0.89625,0.896,0.8962,536000000.0
2009-11-13 03:22:00,0.8962,0.89645,0.8962,0.89635,462000000.0
2009-11-13 03:23:00,0.89635,0.8965,0.89635,0.89645,494800000.0
2009-11-13 03:24:00,0.89645,0.89645,0.8962,0.89625,306100000.0
2009-11-13 03:25:00,0.8963,0.8963,0.89625,0.89625,270800000.0
2009-11-13 03:26:00,0.89615,0.8962,0.8961,0.8962,315700000.0
2009-11-13 03:27:00,0.8962,0.8962,0.89605,0.89605,431599999.0
2009-11-13 03:28:00,0.89605,0.8961,0.896,0.896,279300000.0
2009-11-13 03:29:00,0.896,0.896,0.8959,0.896,143900000.0
2009-11-13 03:30:00,0.896,0.89605,0.89595,0.89595,241400001.0
2009-11-13 03:31:00,0.89595,0.896,0.89595,0.89595,187899999.0
2009-11-13 03:32:00,0.89595,0.896,0.89595,0.896,470200000.0
2009-11-13 03:33:00,0.896,0.896,0.89595,0.89595,466400000.0
2009-11-13 03:34:00,0.89595,0.89595,0.89585,0.89585,230400000.0
2009-11-13 03:35:00,0.89585,0.89585,0.8958,0.8958,329500000.0
2009-11-13 03:36:00,0.8958,0.89585,0.8957,0.89575,338799999.0
2009-11-13 03:37:00,0.89575,0.89575,0.89555,0.89555,401300000.0
2009-11-13 03:38:00,0.8956,0.89565,0.8956,0.89565,57200000.0
2009-11-13 03:39:00,0.89565,0.89575,0.89565,0.8957,163600000.0
2009-11-13 03:40:00,0.89575,0.8958,0.8957,0.8958,173400000.0
2009-11-13 03:41:00,0.8958,0.8958,0.89575,0.8958,344000000.0
2009-11-13 03:42:00,0.8958,0.8958,0.89575,0.89575,300300000.0
2009-11-13 03:43:00,0.8958,0.8958,0.8958,0.8958,196200000.0
2009-11-13 03:44:00,0.8958,0.89585,0.8958,0.8958,262200000.0
2009-11-13 03:45:00,0.8958,0.8958,0.8958,0.8958,174000000.0
2009-11-13 03:46:00,0.8958,0.89595,0.8958,0.89585,133600000.0
2009-11-13 03:47:00,0.8959,0.8959,0.89585,0.89585,117800000.0
2009-11-13 03:48:00,0.89585,0.89585,0.8958,0.89585,140400000.0
2009-11-13 03:49:00,0.89585,0.89585,0.8958,0.89585,130900000.0
2009-11-13 03:50:00,0.89585,0.89585,0.89575,0.89575,224300000.0
2009-11-13 03:51:00,0.89575,0.89575,0.8957,0.8957,207400000.0
2009-11-13 03:52:00,0.89575,0.8958,0.89575,0.8958,187300001.0
2009-11-13 03:53:00,0.89575,0.8958,0.8957,0.89575,296600001.0
2009-11-13 03:54:00,0.89575,0.8958,0.8957,0.89575,399000000.0
2009-11-13 03:55:00,0.89575,0.89585,0.89575,0.89585,394400000.0
2009-11-13 03:56:00,0.89585,0.8959,0.89585,0.8959,267600000.0
2009-11-13 03:57:00,0.8959,0.8959,0.89585,0.89585,85400000.0
2009-11-13 03:58:00,0.89585,0.89585,0.89585,0.89585,91600000.0
2009-11-13 03:59:00,0.89585,0.8959,0.89585,0.89585,295200000.0
2009-11-13 04:00:00,0.89585,0.89595,0.89585,0.8959,368599999.0
2009-11-13 04:01:00,0.89585,0.8959,0.89585,0.8959,184800000.0
2009-11-13 04:02:00,0.8959,0.8959,0.89585,0.8959,41000000.0
2009-11-13 04:03:00,0.8959,0.8959,0.8959,0.8959,39400000.0
2009-11-13 04:04:00,0.8959,0.896,0.8959,0.89595,181800000.0
2009-11-13 04:05:00,0.89595,0.89595,0.8959,0.8959,180600000.0
2009-11-13 04:06:00,0.89595,0.89595,0.8959,0.8959,200500000.0
2009-11-13 04:07:00,0.8959,0.89595,0.8959,0.8959,307900000.0
2009-11-13 04:08:00,0.8959,0.89595,0.8959,0.89595,179000000.0
2009-11-13 04:09:00,0.89595,0.89595,0.89595,0.89595,18600000.0
2009-11-13 04:10:00,0.8959,0.8959,0.8959,0.8959,72000000.0
2009-11-13 04:11:00,0.8959,0.8959,0.8959,0.8959,124800000.0
2009-11-13 04:12:00,0.8959,0.8959,0.8958,0.8958,334900000.0
2009-11-13 04:13:00,0.8958,0.8959,0.8958,0.8959,250400000.0
2009-11-13 04:14:00,0.8959,0.8959,0.89585,0.89585,455700000.0
2009-11-13 04:15:00,0.89585,0.896,0.89585,0.8959,318200000.0
2009-11-13 04:16:00,0.8959,0.89595,0.8959,0.89595,118200000.0
2009-11-13 04:17:00,0.89595,0.89595,0.89585,0.89585,158200001.0
2009-11-13 04:18:00,0.89585,0.8959,0.89585,0.8959,231800000.0
2009-11-13 04:19:00,0.8959,0.896,0.8959,0.896,77600001.0
2009-11-13 04:20:00,0.896,0.896,0.89585,0.8959,119400001.0
2009-11-13 04:21:00,0.8959,0.8959,0.89585,0.8959,131700000.0
2009-11-13 04:22:00,0.8959,0.8959,0.8959,0.8959,228500000.0
2009-11-13 04:23:00,0.8959,0.89595,0.89585,0.8959,178600000.0
2009-11-13 04:24:00,0.8959,0.8959,0.89585,0.89585,345400000.0
2009-11-13 04:25:00,0.89585,0.8959,0.89585,0.89585,260500000.0
2009-11-13 04:26:00,0.89585,0.89605,0.89585,0.896,335100000.0
2009-11-13 04:27:00,0.896,0.89605,0.896,0.89605,191200000.0
2009-11-13 04:28:00,0.89605,0.8961,0.89585,0.89585,438200000.0
2009-11-13 04:29:00,0.89585,0.8959,0.89585,0.89585,175500000.0
2009-11-13 04:30:00,0.89585,0.89585,0.89585,0.89585,105200000.0
2009-11-13 04:31:00,0.89585,0.89585,0.89585,0.89585,50800000.0
2009-11-13 04:32:00,0.89585,0.89585,0.89585,0.89585,112800000.0
2009-11-13 04:33:00,0.89585,0.89585,0.89585,0.89585,22000000.0
2009-11-13 04:34:00,0.89585,0.89585,0.8958,0.8958,94800000.0
2009-11-13 04:35:00,0.8958,0.89585,0.8958,0.89585,161300000.0
2009-11-13 04:36:00,0.8958,0.8959,0.8958,0.8959,166099999.0
2009-11-13 04:37:00,0.89585,0.89595,0.89585,0.8959,576000000.0
2009-11-13 04:38:00,0.8959,0.89595,0.89585,0.89585,129800000.0
2009-11-13 04:39:00,0.89585,0.89585,0.8958,0.8958,230400000.0
2009-11-13 04:40:00,0.8958,0.8958,0.89575,0.89575,246400000.0
2009-11-13 04:41:00,0.89575,0.8958,0.89575,0.89575,468800000.0
2009-11-13 04:42:00,0.89575,0.8958,0.89575,0.8958,144200000.0
2009-11-13 04:43:00,0.8958,0.8958,0.8958,0.8958,39000000.0
2009-11-13 04:44:00,0.8958,0.89585,0.8958,0.8958,138300000.0
2009-11-13 04:45:00,0.8958,0.8959,0.8958,0.8958,274600000.0
2009-11-13 04:46:00,0.8958,0.89585,0.89575,0.89575,254200000.0
2009-11-13 04:47:00,0.89575,0.89575,0.89575,0.89575,69500000.0
2009-11-13 04:48:00,0.89575,0.89575,0.89575,0.89575,57500000.0
2009-11-13 04:49:00,0.89575,0.8958,0.8957,0.8958,202700000.0
2009-11-13 04:50:00,0.8958,0.8958,0.89565,0.89565,241900000.0
2009-11-13 04:51:00,0.89565,0.8958,0.89565,0.89575,383000000.0
2009-11-13 04:52:00,0.8957,0.89575,0.8957,0.8957,438600000.0
2009-11-13 04:53:00,0.8957,0.8957,0.8957,0.8957,89700000.0
2009-11-13 04:54:00,0.8957,0.8957,0.8956,0.89565,184300000.0
2009-11-13 04:55:00,0.89565,0.8957,0.89565,0.8957,167800000.0
2009-11-13 04:56:00,0.8957,0.8958,0.89565,0.89575,264200000.0
2009-11-13 04:57:00,0.89575,0.89575,0.89575,0.89575,335700000.0
2009-11-13 04:58:00,0.89575,0.89575,0.8957,0.8957,186300000.0
2009-11-13 04:59:00,0.8957,0.89575,0.8956,0.89565,172300000.0
2009-11-13 05:00:00,0.89565,0.89565,0.8956,0.8956,39600000.0
2009-11-13 05:01:00,0.8956,0.8956,0.89545,0.89545,140300000.0
2009-11-13 05:02:00,0.89545,0.89575,0.8954,0.89555,392800000.0
2009-11-13 05:03:00,0.89555,0.89555,0.89535,0.89545,691400000.0
2009-11-13 05:04:00,0.89545,0.89555,0.8954,0.89545,431500000.0
2009-11-13 05:05:00,0.89545,0.89555,0.8954,0.89545,313500000.0
2009-11-13 05:06:00,0.8955,0.89555,0.8954,0.8954,326300000.0
2009-11-13 05:07:00,0.8954,0.89545,0.8954,0.89545,125700000.0
2009-11-13 05:08:00,0.89545,0.89545,0.89535,0.8954,333200000.0
2009-11-13 05:09:00,0.8954,0.8954,0.89535,0.89535,352200000.0
2009-11-13 05:10:00,0.89535,0.89535,0.89525,0.8953,468400000.0
2009-11-13 05:11:00,0.8953,0.89555,0.8953,0.8954,307100000.0
2009-11-13 05:12:00,0.8954,0.89555,0.89535,0.89545,485800000.0
2009-11-13 05:13:00,0.89545,0.89545,0.89535,0.89535,117200000.0
2009-11-13 05:14:00,0.89535,0.89535,0.89535,0.89535,358400000.0
2009-11-13 05:15:00,0.89535,0.89535,0.8953,0.8953,230300000.0
2009-11-13 05:16:00,0.8953,0.8953,0.89525,0.89525,279600000.0
2009-11-13 05:17:00,0.89525,0.8954,0.89525,0.89535,418000000.0
2009-11-13 05:18:00,0.89535,0.8954,0.8953,0.89535,154000001.0
2009-11-13 05:19:00,0.89535,0.89535,0.89535,0.89535,69000000.0
2009-11-13 05:20:00,0.89535,0.89535,0.8953,0.8953,170800000.0
2009-11-13 05:21:00,0.89535,0.89545,0.8953,0.89545,117600000.0
2009-11-13 05:22:00,0.89545,0.89545,0.89535,0.8954,546300000.0
2009-11-13 05:23:00,0.8954,0.89555,0.8954,0.89555,506300000.0
2009-11-13 05:24:00,0.89555,0.8956,0.89555,0.8956,101300000.0
2009-11-13 05:25:00,0.8956,0.8957,0.8956,0.89565,393999999.0
2009-11-13 05:26:00,0.89565,0.89565,0.8956,0.8956,76900000.0
2009-11-13 05:27:00,0.8956,0.8956,0.8956,0.8956,62800000.0
2009-11-13 05:28:00,0.89565,0.8957,0.8956,0.89565,343900001.0
2009-11-13 05:29:00,0.89565,0.89565,0.8956,0.89565,192900000.0
2009-11-13 05:30:00,0.89565,0.89565,0.8956,0.89565,247400000.0
2009-11-13 05:31:00,0.89565,0.89575,0.8956,0.8957,527900004.0
2009-11-13 05:32:00,0.8957,0.8958,0.89565,0.8957,415899997.0
2009-11-13 05:33:00,0.89575,0.8958,0.8957,0.8958,309799996.0
2009-11-13 05:34:00,0.8958,0.8959,0.89575,0.8958,420099999.0
2009-11-13 05:35:00,0.8958,0.89585,0.8958,0.89585,85200000.0
2009-11-13 05:36:00,0.89585,0.89585,0.8957,0.8957,327800002.0
2009-11-13 05:37:00,0.89575,0.89575,0.8956,0.8956,99299999.0
2009-11-13 05:38:00,0.8956,0.8956,0.8956,0.8956,93000000.0
2009-11-13 05:39:00,0.8956,0.89565,0.89555,0.89555,225300000.0
2009-11-13 05:40:00,0.89555,0.89555,0.89545,0.89545,235400000.0
2009-11-13 05:41:00,0.89555,0.8956,0.89555,0.89555,502499999.0
2009-11-13 05:42:00,0.8956,0.8956,0.89545,0.89545,176200000.0
2009-11-13 05:43:00,0.89545,0.89545,0.89545,0.89545,24000000.0
2009-11-13 05:44:00,0.89545,0.89545,0.8954,0.8954,101700000.0
2009-11-13 05:45:00,0.8954,0.89545,0.8954,0.8954,113100000.0
2009-11-13 05:46:00,0.8954,0.89545,0.8954,0.8954,139199999.0
2009-11-13 05:47:00,0.8954,0.89545,0.8954,0.89545,99900000.0
2009-11-13 05:48:00,0.89545,0.89545,0.89535,0.8954,433500000.0
2009-11-13 05:49:00,0.8954,0.89555,0.8954,0.8955,200000000.0
2009-11-13 05:50:00,0.8955,0.8955,0.8955,0.8955,12300000.0
2009-11-13 05:51:00,0.8955,0.89555,0.8955,0.89555,238900000.0
2009-11-13 05:52:00,0.89555,0.8956,0.89555,0.89555,92600000.0
2009-11-13 05:53:00,0.89555,0.8956,0.89555,0.89555,141900000.0
2009-11-13 05:54:00,0.89555,0.89555,0.89555,0.89555,141900000.0
2009-11-13 05:55:00,0.89555,0.89555,0.89555,0.89555,106200000.0
2009-11-13 05:56:00,0.89555,0.89555,0.89555,0.89555,238900000.0
2009-11-13 05:57:00,0.89555,0.89555,0.8955,0.8955,88100000.0
2009-11-13 05:58:00,0.8955,0.8955,0.89545,0.89545,130600000.0
2009-11-13 05:59:00,0.89545,0.8957,0.8954,0.8957,837999997.0
2009-11-13 06:00:00,0.89565,0.8957,0.8956,0.89565,249400000.0
2009-11-13 06:01:00,0.89565,0.89565,0.89565,0.89565,131400000.0
2009-11-13 06:02:00,0.89565,0.89565,0.89565,0.89565,129100000.0
2009-11-13 06:03:00,0.89565,0.89565,0.89565,0.89565,49900000.0
2009-11-13 06:04:00,0.89565,0.89565,0.8956,0.8956,100200000.0
2009-11-13 06:05:00,0.89565,0.89565,0.89565,0.89565,232700000.0
2009-11-13 06:06:00,0.89565,0.89565,0.8956,0.89565,262799999.0
2009-11-13 06:07:00,0.89565,0.89575,0.89565,0.8957,269900001.0
2009-11-13 06:08:00,0.89575,0.89575,0.89575,0.89575,159800000.0
2009-11-13 06:09:00,0.89575,0.8958,0.89575,0.8958,76500000.0
2009-11-13 06:10:00,0.8958,0.8958,0.8958,0.8958,1000000.0
2009-11-13 06:11:00,0.8958,0.89585,0.89575,0.89585,230200000.0
2009-11-13 06:12:00,0.89585,0.89585,0.8958,0.89585,139800000.0
2009-11-13 06:13:00,0.8958,0.8958,0.8958,0.8958,45000000.0
2009-11-13 06:14:00,0.8958,0.8958,0.8958,0.8958,80600000.0
2009-11-13 06:15:00,0.8958,0.8958,0.89575,0.89575,198900000.0
2009-11-13 06:16:00,0.89575,0.89575,0.89575,0.89575,108700000.0
2009-11-13 06:17:00,0.89575,0.89575,0.8957,0.8957,101800000.0
2009-11-13 06:18:00,0.8957,0.8957,0.89565,0.89565,162100000.0
2009-11-13 06:19:00,0.89565,0.89565,0.89565,0.89565,132300000.0
2009-11-13 06:20:00,0.89565,0.89565,0.89565,0.89565,98800000.0
2009-11-13 06:21:00,0.89565,0.8957,0.89565,0.8957,85000000.0
2009-11-13 06:22:00,0.8957,0.8957,0.89545,0.89545,343900000.0
2009-11-13 06:23:00,0.89545,0.8956,0.89545,0.89555,370700000.0
2009-11-13 06:24:00,0.89555,0.89575,0.89555,0.89565,468700000.0
2009-11-13 06:25:00,0.89565,0.8957,0.89545,0.89565,557000000.0
2009-11-13 06:26:00,0.89565,0.8957,0.89555,0.89555,413900000.0
2009-11-13 06:27:00,0.89555,0.89555,0.89545,0.8955,230700000.0
2009-11-13 06:28:00,0.8955,0.89555,0.8955,0.89555,151300000.0
2009-11-13 06:29:00,0.89555,0.89575,0.8955,0.8957,291000000.0
2009-11-13 06:30:00,0.8957,0.8957,0.8955,0.89555,265100000.0
2009-11-13 06:31:00,0.89555,0.89565,0.8955,0.89565,511000000.0
2009-11-13 06:32:00,0.89565,0.89565,0.89555,0.89555,395999999.0
2009-11-13 06:33:00,0.89555,0.8956,0.89545,0.89545,349900000.0
2009-11-13 06:34:00,0.89545,0.8955,0.89545,0.8955,107100000.0
2009-11-13 06:35:00,0.8955,0.8955,0.8955,0.8955,73900000.0
2009-11-13 06:36:00,0.8955,0.8955,0.8955,0.8955,55900000.0
2009-11-13 06:37:00,0.8955,0.8956,0.8955,0.89555,196800000.0
2009-11-13 06:38:00,0.89555,0.89555,0.89545,0.89545,33600000.0
2009-11-13 06:39:00,0.89545,0.89545,0.89545,0.89545,78400000.0
2009-11-13 06:40:00,0.89545,0.89545,0.89545,0.89545,49200000.0
2009-11-13 06:41:00,0.89545,0.89555,0.89545,0.89545,420000001.0
2009-11-13 06:42:00,0.89545,0.89545,0.89545,0.89545,199000000.0
2009-11-13 06:43:00,0.89545,0.8955,0.89545,0.8955,16800000.0
2009-11-13 06:44:00,0.8955,0.8955,0.89545,0.8955,28800000.0
2009-11-13 06:45:00,0.8955,0.8955,0.89545,0.89545,55400000.0
2009-11-13 06:46:00,0.89545,0.8955,0.89545,0.89545,350800000.0
2009-11-13 06:47:00,0.89545,0.8955,0.89545,0.89545,185700000.0
2009-11-13 06:48:00,0.89545,0.8955,0.89545,0.89545,388500000.0
2009-11-13 06:49:00,0.89545,0.8955,0.89545,0.89545,327700000.0
2009-11-13 06:50:00,0.89545,0.89555,0.89545,0.89545,171000000.0
2009-11-13 06:51:00,0.89545,0.8955,0.89545,0.8955,127600000.0
2009-11-13 06:52:00,0.8955,0.8955,0.8955,0.8955,22000000.0
2009-11-13 06:53:00,0.8955,0.8955,0.8955,0.8955,4700000.0
2009-11-13 06:54:00,0.8955,0.89555,0.89545,0.8955,146400000.0
2009-11-13 06:55:00,0.8955,0.8955,0.89545,0.89545,236100000.0
2009-11-13 06:56:00,0.89545,0.89555,0.89545,0.89545,500700000.0
2009-11-13 06:57:00,0.89545,0.89545,0.89545,0.89545,316600000.0
2009-11-13 06:58:00,0.89545,0.89545,0.89545,0.89545,191400000.0
2009-11-13 06:59:00,0.89545,0.8955,0.89545,0.8955,170300000.0
2009-11-13 07:00:00,0.8955,0.8955,0.89535,0.89535,306500000.0
2009-11-13 07:01:00,0.89535,0.89535,0.89535,0.89535,19200000.0
2009-11-13 07:02:00,0.89535,0.89535,0.8953,0.8953,18200000.0
2009-11-13 07:03:00,0.8953,0.8953,0.89525,0.89525,94200000.0
2009-11-13 07:04:00,0.89525,0.89535,0.89525,0.89535,72700000.0
2009-11-13 07:05:00,0.89535,0.89535,0.89525,0.89525,271300000.0
2009-11-13 07:06:00,0.89525,0.8953,0.89525,0.8953,283200000.0
2009-11-13 07:07:00,0.8953,0.89535,0.89525,0.8953,203700000.0
2009-11-13 07:08:00,0.8953,0.89535,0.89525,0.8953,262300000.0
2009-11-13 07:09:00,0.89535,0.89535,0.89535,0.89535,21000000.0
2009-11-13 07:10:00,0.8954,0.8954,0.89535,0.8954,235600000.0
2009-11-13 07:11:00,0.8954,0.8954,0.89535,0.89535,93500000.0
2009-11-13 07:12:00,0.89535,0.8954,0.89535,0.89535,192100000.0
2009-11-13 07:13:00,0.89535,0.8954,0.89535,0.89535,224900000.0
2009-11-13 07:14:00,0.89535,0.8955,0.89535,0.8955,393200000.0
2009-11-13 07:15:00,0.8955,0.8955,0.89545,0.89545,252900000.0
2009-11-13 07:16:00,0.8955,0.8955,0.89525,0.8953,520400000.0
2009-11-13 07:17:00,0.8953,0.89555,0.8953,0.8954,356500000.0
2009-11-13 07:18:00,0.8954,0.89555,0.89535,0.89535,422000000.0
2009-11-13 07:19:00,0.89535,0.89535,0.89535,0.89535,108800000.0
2009-11-13 07:20:00,0.89535,0.8954,0.89535,0.8954,170500000.0
2009-11-13 07:21:00,0.8954,0.8954,0.8954,0.8954,77000000.0
2009-11-13 07:22:00,0.89535,0.8954,0.89535,0.8954,97200000.0
2009-11-13 07:23:00,0.8954,0.8954,0.89535,0.89535,155800000.0
2009-11-13 07:24:00,0.89535,0.89535,0.8953,0.8953,100300000.0
2009-11-13 07:25:00,0.8953,0.89535,0.8953,0.8953,125700000.0
2009-11-13 07:26:00,0.8953,0.8953,0.8953,0.8953,77500000.0
2009-11-13 07:27:00,0.8953,0.89535,0.8953,0.89535,168800000.0
2009-11-13 07:28:00,0.8954,0.8954,0.89525,0.89525,223500000.0
2009-11-13 07:29:00,0.89525,0.8953,0.89525,0.8953,408400000.0
2009-11-13 07:30:00,0.89525,0.8953,0.89525,0.89525,428100000.0
2009-11-13 07:31:00,0.89525,0.8953,0.89525,0.8953,323400000.0
2009-11-13 07:32:00,0.89525,0.89525,0.89525,0.89525,234200000.0
2009-11-13 07:33:00,0.89525,0.8953,0.89525,0.8953,30900000.0
2009-11-13 07:34:00,0.89528,0.8953,0.89523,0.89529,575400000.0
2009-11-13 07:35:00,0.89535,0.89535,0.89535,0.89535,12800000.0
2009-11-13 07:36:00,0.89535,0.89535,0.89535,0.89535,6400000.0
2009-11-13 07:37:00,0.89535,0.89535,0.89535,0.89535,3200000.0
2009-11-13 07:38:00,0.89535,0.89535,0.89535,0.89535,17600000.0
2009-11-13 07:39:00,0.89535,0.89535,0.89535,0.89535,7500000.0
2009-11-13 07:40:00,0.89535,0.89535,0.89535,0.89535,15000000.0
2009-11-13 07:41:00,0.89535,0.89535,0.89535,0.89535,49800000.0
2009-11-13 07:42:00,0.89535,0.89535,0.89525,0.8953,68700000.0
2009-11-13 07:43:00,0.8953,0.8953,0.89515,0.89515,136500000.0
2009-11-13 07:44:00,0.89515,0.89515,0.89515,0.89515,166400000.0
2009-11-13 07:45:00,0.89515,0.8952,0.89515,0.8952,437700000.0
2009-11-13 07:46:00,0.8952,0.8952,0.8952,0.8952,126200000.0
2009-11-13 07:47:00,0.8952,0.89525,0.8952,0.8952,170900000.0
2009-11-13 07:48:00,0.8952,0.89525,0.89515,0.89515,320100000.0
2009-11-13 07:49:00,0.8952,0.89535,0.8951,0.8953,467300000.0
2009-11-13 07:50:00,0.8953,0.8953,0.8953,0.8953,221800000.0
2009-11-13 07:51:00,0.8953,0.89535,0.8953,0.89535,194100000.0
2009-11-13 07:52:00,0.89535,0.89535,0.89535,0.89535,28000000.0
2009-11-13 07:53:00,0.89535,0.89535,0.89535,0.89535,62500000.0
2009-11-13 07:54:00,0.89535,0.89535,0.8953,0.89535,86200000.0
2009-11-13 07:55:00,0.8953,0.8954,0.8953,0.8953,329600000.0
2009-11-13 07:56:00,0.8953,0.8954,0.8953,0.89535,327100000.0
2009-11-13 07:57:00,0.89535,0.8954,0.89535,0.89535,343300000.0
2009-11-13 07:58:00,0.89535,0.8954,0.8953,0.89535,388900000.0
2009-11-13 07:59:00,0.89535,0.89565,0.89515,0.89515,834600000.0
2009-11-13 08:00:00,0.89515,0.8954,0.89515,0.8954,376000000.0
2009-11-13 08:01:00,0.8954,0.8954,0.89535,0.89535,41600000.0
2009-11-13 08:02:00,0.89545,0.8955,0.8954,0.8955,130800000.0
2009-11-13 08:03:00,0.89545,0.89565,0.89545,0.89565,233800000.0
2009-11-13 08:04:00,0.89565,0.89565,0.89545,0.89545,371100000.0
2009-11-13 08:05:00,0.89545,0.89545,0.89535,0.8954,355400000.0
2009-11-13 08:06:00,0.8954,0.89545,0.89535,0.89535,306700000.0
2009-11-13 08:07:00,0.89535,0.89535,0.8952,0.8953,565200000.0
2009-11-13 08:08:00,0.8953,0.89535,0.8953,0.89535,107500000.0
2009-11-13 08:09:00,0.89535,0.89535,0.89535,0.89535,4800000.0
2009-11-13 08:10:00,0.8953,0.8953,0.89525,0.89525,135900000.0
2009-11-13 08:11:00,0.89525,0.8954,0.89525,0.89535,349000000.0
2009-11-13 08:12:00,0.89535,0.8954,0.89535,0.89535,1201599997.0
2009-11-13 08:13:00,0.8954,0.8954,0.89535,0.8954,817900000.0
2009-11-13 08:14:00,0.8954,0.8954,0.89535,0.89535,96300000.0
2009-11-13 08:15:00,0.89535,0.89535,0.8953,0.89535,418400000.0
2009-11-13 08:16:00,0.89535,0.89545,0.89535,0.89535,309900001.0
2009-11-13 08:17:00,0.8953,0.8953,0.89525,0.89525,257200000.0
2009-11-13 08:18:00,0.89525,0.8954,0.89515,0.89515,419499997.0
2009-11-13 08:19:00,0.89515,0.89525,0.89515,0.8952,360100001.0
2009-11-13 08:20:00,0.8952,0.89525,0.89515,0.8952,111200000.0
2009-11-13 08:21:00,0.8952,0.89525,0.8952,0.89525,165100000.0
2009-11-13 08:22:00,0.89525,0.89525,0.8952,0.8952,302400000.0
2009-11-13 08:23:00,0.8952,0.89525,0.8952,0.8952,329400000.0
2009-11-13 08:24:00,0.8952,0.89525,0.8952,0.89525,205900000.0
2009-11-13 08:25:00,0.89525,0.89535,0.89525,0.89535,422600000.0
2009-11-13 08:26:00,0.89535,0.89535,0.8953,0.89535,109000000.0
2009-11-13 08:27:00,0.89535,0.89535,0.8953,0.8953,58400000.0
2009-11-13 08:28:00,0.8953,0.8955,0.8953,0.89545,687899999.0
2009-11-13 08:29:00,0.89545,0.8956,0.8954,0.8956,540200000.0
2009-11-13 08:30:00,0.8956,0.8957,0.89555,0.89565,782000001.0
2009-11-13 08:31:00,0.89565,0.89575,0.89565,0.89575,542900000.0
2009-11-13 08:32:00,0.89575,0.89575,0.8957,0.8957,338600001.0
2009-11-13 08:33:00,0.8957,0.89575,0.89565,0.8957,348200000.0
2009-11-13 08:34:00,0.89565,0.8957,0.89565,0.8957,385900001.0
2009-11-13 08:35:00,0.8957,0.89575,0.8957,0.89575,300900000.0
2009-11-13 08:36:00,0.89575,0.89575,0.89565,0.89565,317600000.0
2009-11-13 08:37:00,0.8957,0.8957,0.89565,0.89565,348900000.0
2009-11-13 08:38:00,0.8957,0.89585,0.8957,0.89585,111400000.0
2009-11-13 08:39:00,0.89585,0.89585,0.8958,0.89585,395799996.0
2009-11-13 08:40:00,0.89585,0.89595,0.89585,0.89585,466199999.0
2009-11-13 08:41:00,0.89585,0.89605,0.89585,0.896,545200000.0
2009-11-13 08:42:00,0.89595,0.89605,0.8957,0.89575,459800000.0
2009-11-13 08:43:00,0.89565,0.8958,0.8956,0.89575,388000000.0
2009-11-13 08:44:00,0.89575,0.8958,0.89575,0.89575,588699998.0
2009-11-13 08:45:00,0.89575,0.89585,0.89565,0.89575,533700001.0
2009-11-13 08:46:00,0.89575,0.89585,0.8956,0.89585,294800000.0
2009-11-13 08:47:00,0.89585,0.89595,0.8955,0.89595,687400000.0
2009-11-13 08:48:00,0.89595,0.89595,0.8958,0.8958,676200000.0
2009-11-13 08:49:00,0.8958,0.8958,0.8957,0.89575,638000000.0
2009-11-13 08:50:00,0.89575,0.89585,0.8957,0.8958,413200000.0
2009-11-13 08:51:00,0.8958,0.8958,0.89535,0.89535,462300000.0
2009-11-13 08:52:00,0.89535,0.89545,0.8952,0.89525,824100000.0
2009-11-13 08:53:00,0.89525,0.8953,0.89515,0.89525,235100000.0
2009-11-13 08:54:00,0.89525,0.89535,0.89525,0.8953,471300000.0
2009-11-13 08:55:00,0.8953,0.89545,0.8953,0.8954,742700001.0
2009-11-13 08:56:00,0.8954,0.8954,0.89535,0.8954,244600000.0
2009-11-13 08:57:00,0.8954,0.8956,0.8954,0.8955,845600000.0
2009-11-13 08:58:00,0.8955,0.89555,0.89545,0.8955,509600000.0
2009-11-13 08:59:00,0.8955,0.8955,0.89525,0.89525,564300000.0
2009-11-13 09:00:00,0.8953,0.8953,0.89495,0.89505,746200000.0
2009-11-13 09:01:00,0.89505,0.89525,0.89505,0.89515,957700000.0
2009-11-13 09:02:00,0.89515,0.89525,0.89505,0.89515,1077399997.0
2009-11-13 09:03:00,0.89515,0.89545,0.89515,0.89545,476899999.0
2009-11-13 09:04:00,0.89545,0.89555,0.8954,0.8955,493100000.0
2009-11-13 09:05:00,0.8955,0.89555,0.8954,0.89545,779699999.0
2009-11-13 09:06:00,0.89545,0.8955,0.8954,0.89545,221100000.0
2009-11-13 09:07:00,0.8954,0.8956,0.8953,0.8956,642000000.0
2009-11-13 09:08:00,0.89555,0.89575,0.8955,0.89575,1388199998.0
2009-11-13 09:09:00,0.89575,0.89575,0.89535,0.89535,1046800004.0
2009-11-13 09:10:00,0.8953,0.89535,0.89525,0.8953,726900001.0
2009-11-13 09:11:00,0.8953,0.89535,0.89515,0.89515,893300001.0
2009-11-13 09:12:00,0.89515,0.89515,0.8951,0.89515,391300000.0
2009-11-13 09:13:00,0.89515,0.89525,0.8951,0.8952,318000002.0
2009-11-13 09:14:00,0.89525,0.89555,0.8952,0.89535,958999999.0
2009-11-13 09:15:00,0.89535,0.8954,0.89525,0.89525,858199999.0
2009-11-13 09:16:00,0.89525,0.8954,0.8952,0.89535,1230899998.0
2009-11-13 09:17:00,0.89535,0.89545,0.8953,0.89545,312700000.0
2009-11-13 09:18:00,0.89545,0.89545,0.89545,0.89545,95000000.0
2009-11-13 09:19:00,0.89545,0.89545,0.8952,0.89525,344900000.0
2009-11-13 09:20:00,0.89525,0.8953,0.89515,0.8953,637999993.0
2009-11-13 09:21:00,0.8953,0.8953,0.89515,0.8952,826100000.0
2009-11-13 09:22:00,0.89515,0.89535,0.89515,0.89535,723200000.0
2009-11-13 09:23:00,0.8953,0.89545,0.8953,0.8954,502800002.0
2009-11-13 09:24:00,0.8954,0.8954,0.8952,0.8953,764499997.0
2009-11-13 09:25:00,0.89535,0.89555,0.8953,0.89555,863000002.0
2009-11-13 09:26:00,0.89555,0.8956,0.89545,0.8955,695899998.0
2009-11-13 09:27:00,0.8955,0.8956,0.89535,0.8955,751300005.0
2009-11-13 09:28:00,0.8955,0.89555,0.89535,0.8954,1125300001.0
2009-11-13 09:29:00,0.8954,0.8956,0.89535,0.8955,1002200006.0
2009-11-13 09:30:00,0.89555,0.89555,0.89535,0.89545,1000100004.0
2009-11-13 09:31:00,0.89545,0.8955,0.89535,0.8954,572299999.0
2009-11-13 09:32:00,0.8954,0.89545,0.89525,0.89525,507899999.0
2009-11-13 09:33:00,0.89525,0.89525,0.894,0.894,998399996.0
2009-11-13 09:34:00,0.89405,0.89455,0.89405,0.89455,763200000.0
2009-11-13 09:35:00,0.89455,0.89465,0.89445,0.89445,791500000.0
2009-11-13 09:36:00,0.89445,0.89445,0.894,0.894,719000002.0
2009-11-13 09:37:00,0.8941,0.89435,0.89405,0.8943,1087599999.0
2009-11-13 09:38:00,0.8943,0.89435,0.8942,0.8942,224800000.0
2009-11-13 09:39:00,0.8942,0.8942,0.89345,0.8937,1174800004.0
2009-11-13 09:40:00,0.8937,0.894,0.89365,0.894,1375499991.0
2009-11-13 09:41:00,0.894,0.89415,0.89385,0.89385,765700002.0
2009-11-13 09:42:00,0.89385,0.89385,0.89365,0.89375,569199999.0
2009-11-13 09:43:00,0.8938,0.89385,0.8933,0.89365,930900003.0
2009-11-13 09:44:00,0.8937,0.894,0.8936,0.894,539500000.0
2009-11-13 09:45:00,0.894,0.89425,0.8939,0.89415,1126199993.0
2009-11-13 09:46:00,0.8942,0.8942,0.89405,0.89415,305600000.0
2009-11-13 09:47:00,0.89415,0.89425,0.8941,0.8941,567200000.0
2009-11-13 09:48:00,0.8941,0.8941,0.89405,0.8941,514000002.0
2009-11-13 09:49:00,0.89415,0.89425,0.8938,0.8938,701600000.0
2009-11-13 09:50:00,0.8938,0.89385,0.89365,0.89375,274499999.0
2009-11-13 09:51:00,0.89375,0.8939,0.89375,0.8939,327800000.0
2009-11-13 09:52:00,0.8939,0.8939,0.89385,0.89385,106700000.0
2009-11-13 09:53:00,0.89385,0.89395,0.89365,0.89365,335399999.0
2009-11-13 09:54:00,0.89365,0.8937,0.8936,0.89365,557700001.0
2009-11-13 09:55:00,0.8937,0.8939,0.89365,0.89385,401100000.0
2009-11-13 09:56:00,0.89385,0.8939,0.89385,0.8939,179500000.0
2009-11-13 09:57:00,0.8939,0.89395,0.89385,0.89385,583900001.0
2009-11-13 09:58:00,0.89385,0.8939,0.89385,0.89385,299099999.0
2009-11-13 09:59:00,0.89385,0.89385,0.89355,0.89355,302800000.0
2009-11-13 10:00:00,0.89355,0.8937,0.8934,0.8937,867899992.0
2009-11-13 10:01:00,0.8937,0.8939,0.8936,0.8938,778300000.0
2009-11-13 10:02:00,0.8938,0.89385,0.89345,0.89365,1000899996.0
2009-11-13 10:03:00,0.89365,0.89365,0.8934,0.89345,624500003.0
2009-11-13 10:04:00,0.8935,0.8937,0.89345,0.89365,882500000.0
2009-11-13 10:05:00,0.89365,0.89375,0.8931,0.8933,1074999997.0
2009-11-13 10:06:00,0.8933,0.89335,0.8931,0.89315,1692200007.0
2009-11-13 10:07:00,0.89315,0.8935,0.89315,0.89345,896499994.0
2009-11-13 10:08:00,0.89345,0.89355,0.89345,0.8935,485900000.0
2009-11-13 10:09:00,0.8935,0.89355,0.89335,0.89345,552700000.0
2009-11-13 10:10:00,0.89345,0.8935,0.8934,0.89345,420000000.0
2009-11-13 10:11:00,0.89345,0.89355,0.8934,0.8934,392100000.0
2009-11-13 10:12:00,0.8934,0.8934,0.8931,0.8932,1285100000.0
2009-11-13 10:13:00,0.8932,0.8933,0.89305,0.89305,1054099991.0
2009-11-13 10:14:00,0.89318,0.89325,0.89309,0.89324,1577999996.0
2009-11-13 10:15:00,0.89305,0.8932,0.8928,0.8928,1577999996.0
2009-11-13 10:16:00,0.8928,0.89285,0.89225,0.8924,1058100000.0
2009-11-13 10:17:00,0.8924,0.89265,0.89205,0.89265,1164200002.0
2009-11-13 10:18:00,0.89265,0.89265,0.8924,0.8925,627100000.0
2009-11-13 10:19:00,0.8925,0.89255,0.89235,0.8925,516799999.0
2009-11-13 10:20:00,0.8925,0.8925,0.8923,0.8925,1190500000.0
2009-11-13 10:21:00,0.8925,0.8927,0.8925,0.8927,828900001.0
2009-11-13 10:22:00,0.89265,0.89285,0.89265,0.89285,548499998.0
2009-11-13 10:23:00,0.89285,0.8929,0.89275,0.8929,859000001.0
2009-11-13 10:24:00,0.8929,0.8931,0.89285,0.8931,457899999.0
2009-11-13 10:25:00,0.8931,0.89315,0.893,0.89315,972300000.0
2009-11-13 10:26:00,0.89315,0.8933,0.893,0.8932,632699999.0
2009-11-13 10:27:00,0.8932,0.89335,0.89315,0.89315,502400001.0
2009-11-13 10:28:00,0.8931,0.8931,0.89265,0.8929,852400001.0
2009-11-13 10:29:00,0.8929,0.8929,0.8925,0.89265,550900000.0
2009-11-13 10:30:00,0.89265,0.8928,0.89235,0.89255,1201200000.0
2009-11-13 10:31:00,0.89255,0.89285,0.8925,0.8928,1052800002.0
2009-11-13 10:32:00,0.8928,0.89295,0.8927,0.89285,676700000.0
2009-11-13 10:33:00,0.89285,0.89285,0.8926,0.89275,535100000.0
2009-11-13 10:34:00,0.89275,0.8929,0.89275,0.89285,711700000.0
2009-11-13 10:35:00,0.89285,0.89315,0.8928,0.89315,670400001.0
2009-11-13 10:36:00,0.89315,0.89315,0.89295,0.89305,339200000.0
2009-11-13 10:37:00,0.89305,0.8933,0.89305,0.89325,679699999.0
2009-11-13 10:38:00,0.89325,0.8933,0.89305,0.8931,695950003.0
2009-11-13 10:39:00,0.8931,0.8932,0.8931,0.8931,373399998.0
2009-11-13 10:40:00,0.8931,0.8933,0.8931,0.8933,412300000.0
2009-11-13 10:41:00,0.8933,0.89335,0.89315,0.89325,501300001.0
2009-11-13 10:42:00,0.8933,0.89335,0.89325,0.89325,341200000.0
2009-11-13 10:43:00,0.8933,0.8933,0.89325,0.8933,489600000.0
2009-11-13 10:44:00,0.8933,0.8933,0.89315,0.89325,560600000.0
2009-11-13 10:45:00,0.89325,0.89335,0.8932,0.8933,722500000.0
2009-11-13 10:46:00,0.8933,0.8935,0.8933,0.8935,333499997.0
2009-11-13 10:47:00,0.89345,0.8935,0.8932,0.8933,746699999.0
2009-11-13 10:48:00,0.8933,0.8934,0.8933,0.8933,400099999.0
2009-11-13 10:49:00,0.8933,0.8933,0.8931,0.8932,543899999.0
2009-11-13 10:50:00,0.89325,0.8933,0.8931,0.89315,461399998.0
2009-11-13 10:51:00,0.89315,0.8932,0.8931,0.8931,515599997.0
2009-11-13 10:52:00,0.8931,0.8931,0.89295,0.89295,529099997.0
2009-11-13 10:53:00,0.89295,0.89295,0.89285,0.8929,426700001.0
2009-11-13 10:54:00,0.89285,0.89305,0.89265,0.8929,571900003.0
2009-11-13 10:55:00,0.8929,0.89295,0.89285,0.8929,372399999.0
2009-11-13 10:56:00,0.8929,0.893,0.8928,0.8929,324800000.0
2009-11-13 10:57:00,0.8929,0.893,0.8928,0.89285,434300000.0
2009-11-13 10:58:00,0.89285,0.893,0.89285,0.89295,282200000.0
2009-11-13 10:59:00,0.893,0.8931,0.89285,0.8931,637500001.0
2009-11-13 11:00:00,0.8931,0.89335,0.89305,0.8932,714800000.0
2009-11-13 11:01:00,0.8932,0.8933,0.89305,0.89305,566999999.0
2009-11-13 11:02:00,0.89305,0.89305,0.89285,0.89285,1005500000.0
2009-11-13 11:03:00,0.89285,0.893,0.89285,0.8929,766500000.0
2009-11-13 11:04:00,0.8929,0.89295,0.89275,0.8929,703600001.0
2009-11-13 11:05:00,0.8929,0.8931,0.89285,0.89305,362500000.0
2009-11-13 11:06:00,0.89305,0.8934,0.89305,0.89335,632999999.0
2009-11-13 11:07:00,0.8934,0.8934,0.89325,0.89325,338699999.0
2009-11-13 11:08:00,0.89325,0.89325,0.8931,0.89315,624800000.0
2009-11-13 11:09:00,0.89315,0.89325,0.89305,0.8932,428200000.0
2009-11-13 11:10:00,0.8932,0.89325,0.8932,0.89325,313800001.0
2009-11-13 11:11:00,0.89325,0.89325,0.8931,0.8931,224300000.0
2009-11-13 11:12:00,0.8931,0.8932,0.89305,0.8931,594999995.0
2009-11-13 11:13:00,0.8931,0.8932,0.893,0.8932,721200003.0
2009-11-13 11:14:00,0.8932,0.8933,0.89315,0.89325,685400003.0
2009-11-13 11:15:00,0.89325,0.89335,0.89325,0.89325,337299999.0
2009-11-13 11:16:00,0.8933,0.89345,0.8933,0.89335,684600004.0
2009-11-13 11:17:00,0.89335,0.8934,0.8933,0.8934,321900000.0
2009-11-13 11:18:00,0.8934,0.8934,0.89315,0.8932,479700000.0
2009-11-13 11:19:00,0.8932,0.8935,0.8932,0.8935,621000001.0
2009-11-13 11:20:00,0.8935,0.8935,0.89345,0.8935,148000000.0
2009-11-13 11:21:00,0.8935,0.89375,0.8933,0.89365,724900000.0
2009-11-13 11:22:00,0.89365,0.8938,0.8936,0.89375,608400000.0
2009-11-13 11:23:00,0.89375,0.89375,0.8936,0.8936,590799998.0
2009-11-13 11:24:00,0.8936,0.8937,0.89355,0.89365,602800000.0
2009-11-13 11:25:00,0.89365,0.8937,0.8935,0.8936,573500001.0
2009-11-13 11:26:00,0.89365,0.89375,0.89355,0.8937,649700001.0
2009-11-13 11:27:00,0.8937,0.8937,0.89345,0.89355,806499999.0
2009-11-13 11:28:00,0.8935,0.8937,0.8935,0.8936,723000001.0
2009-11-13 11:29:00,0.8936,0.8937,0.89345,0.8935,899800000.0
2009-11-13 11:30:00,0.8935,0.89355,0.89345,0.89355,726799996.0
2009-11-13 11:31:00,0.89355,0.89355,0.89325,0.8933,731199997.0
2009-11-13 11:32:00,0.89335,0.89345,0.89335,0.89335,656399997.0
2009-11-13 11:33:00,0.89335,0.89335,0.89325,0.89335,452900000.0
2009-11-13 11:34:00,0.89335,0.89335,0.89325,0.8933,220100000.0
2009-11-13 11:35:00,0.8933,0.8933,0.89315,0.89315,488099999.0
2009-11-13 11:36:00,0.89315,0.8932,0.89305,0.8931,676500000.0
2009-11-13 11:37:00,0.8931,0.89315,0.89295,0.89305,733199999.0
2009-11-13 11:38:00,0.893,0.8931,0.893,0.8931,466600001.0
2009-11-13 11:39:00,0.8931,0.8931,0.89305,0.89305,517800009.0
2009-11-13 11:40:00,0.89305,0.89315,0.89305,0.8931,582900001.0
2009-11-13 11:41:00,0.8931,0.8932,0.89305,0.8931,266900000.0
2009-11-13 11:42:00,0.8931,0.8931,0.89275,0.8928,459000000.0
2009-11-13 11:43:00,0.8928,0.8929,0.8927,0.89285,808100001.0
2009-11-13 11:44:00,0.89285,0.89295,0.8928,0.8928,625400000.0
2009-11-13 11:45:00,0.8928,0.89285,0.8928,0.8928,610999998.0
2009-11-13 11:46:00,0.8928,0.89285,0.8928,0.89285,355000000.0
2009-11-13 11:47:00,0.89285,0.89305,0.89285,0.8929,615400000.0
2009-11-13 11:48:00,0.8929,0.8931,0.8929,0.89295,460600002.0
2009-11-13 11:49:00,0.89295,0.89295,0.89285,0.8929,506500005.0
2009-11-13 11:50:00,0.8929,0.893,0.89285,0.89295,977799995.0
2009-11-13 11:51:00,0.89295,0.89305,0.89295,0.89305,321000000.0
2009-11-13 11:52:00,0.89305,0.89305,0.89275,0.8928,561400000.0
2009-11-13 11:53:00,0.8928,0.8928,0.89265,0.89265,647400003.0
2009-11-13 11:54:00,0.89265,0.89265,0.89245,0.89245,312299999.0
2009-11-13 11:55:00,0.89245,0.89245,0.8923,0.8923,622700000.0
2009-11-13 11:56:00,0.8923,0.89235,0.89145,0.8916,801900001.0
2009-11-13 11:57:00,0.8916,0.8916,0.8914,0.8914,663800001.0
2009-11-13 11:58:00,0.8914,0.8917,0.89135,0.8917,829400002.0
2009-11-13 11:59:00,0.89175,0.89195,0.89175,0.89195,355600000.0
2009-11-13 12:00:00,0.8919,0.892,0.89175,0.89175,672200000.0
2009-11-13 12:01:00,0.89175,0.892,0.89175,0.892,483900001.0
2009-11-13 12:02:00,0.892,0.89205,0.8919,0.89195,565199997.0
2009-11-13 12:03:00,0.89195,0.89205,0.89195,0.892,579199998.0
2009-11-13 12:04:00,0.892,0.892,0.89175,0.8919,730900000.0
2009-11-13 12:05:00,0.8919,0.89215,0.8919,0.8921,671500001.0
2009-11-13 12:06:00,0.8921,0.8921,0.89195,0.89205,556700003.0
2009-11-13 12:07:00,0.8921,0.8921,0.89185,0.89195,744400005.0
2009-11-13 12:08:00,0.89195,0.89195,0.89195,0.89195,462299992.0
2009-11-13 12:09:00,0.89195,0.892,0.89185,0.89195,580300000.0
2009-11-13 12:10:00,0.8919,0.89195,0.89185,0.8919,557100002.0
2009-11-13 12:11:00,0.8919,0.8919,0.89145,0.89165,605200001.0
2009-11-13 12:12:00,0.89165,0.89185,0.8916,0.89185,376699999.0
2009-11-13 12:13:00,0.89185,0.89185,0.89175,0.8918,859799992.0
2009-11-13 12:14:00,0.8918,0.8918,0.89175,0.8918,492900000.0
2009-11-13 12:15:00,0.8918,0.8918,0.89155,0.8917,765400000.0
2009-11-13 12:16:00,0.8916,0.8918,0.89155,0.8917,682200005.0
2009-11-13 12:17:00,0.8917,0.8918,0.8917,0.89175,403100005.0
2009-11-13 12:18:00,0.89175,0.8919,0.8917,0.8917,606700003.0
2009-11-13 12:19:00,0.8917,0.89185,0.89155,0.89175,787899999.0
2009-11-13 12:20:00,0.89175,0.89175,0.8915,0.8915,750199997.0
2009-11-13 12:21:00,0.8915,0.8916,0.8914,0.89145,942000001.0
2009-11-13 12:22:00,0.89145,0.8915,0.8913,0.8913,604799999.0
2009-11-13 12:23:00,0.8913,0.89155,0.89125,0.89155,665799999.0
2009-11-13 12:24:00,0.89155,0.8916,0.8915,0.8915,554699997.0
2009-11-13 12:25:00,0.8915,0.8915,0.89135,0.89135,487200000.0
2009-11-13 12:26:00,0.89135,0.8915,0.89135,0.8915,691800000.0
2009-11-13 12:27:00,0.8915,0.8915,0.89145,0.8915,395599999.0
2009-11-13 12:28:00,0.8915,0.8916,0.8915,0.8916,310400001.0
2009-11-13 12:29:00,0.8916,0.89165,0.8915,0.8916,671900000.0
2009-11-13 12:30:00,0.8916,0.8917,0.89155,0.8916,587600000.0
2009-11-13 12:31:00,0.8916,0.89175,0.8916,0.8917,899300000.0
2009-11-13 12:32:00,0.8917,0.8918,0.8917,0.89175,305800002.0
2009-11-13 12:33:00,0.89175,0.8918,0.8916,0.8916,376700000.0
2009-11-13 12:34:00,0.8916,0.8917,0.89155,0.89165,765599998.0
2009-11-13 12:35:00,0.89165,0.89175,0.89165,0.8917,141200000.0
2009-11-13 12:36:00,0.8917,0.89175,0.89165,0.89165,387000001.0
2009-11-13 12:37:00,0.89165,0.89165,0.8915,0.89155,464500001.0
2009-11-13 12:38:00,0.89155,0.89165,0.8915,0.89155,392600000.0
2009-11-13 12:39:00,0.89155,0.8916,0.89155,0.89155,925400000.0
2009-11-13 12:40:00,0.89155,0.8917,0.89155,0.89165,473499999.0
2009-11-13 12:41:00,0.89165,0.89185,0.8916,0.8917,600099998.0
2009-11-13 12:42:00,0.8917,0.8917,0.89165,0.8917,131600000.0
2009-11-13 12:43:00,0.8917,0.8917,0.8916,0.8916,273399998.0
2009-11-13 12:44:00,0.89165,0.89165,0.8915,0.8915,292600001.0
2009-11-13 12:45:00,0.8915,0.89175,0.8915,0.89175,835599996.0
2009-11-13 12:46:00,0.89175,0.89185,0.89175,0.89185,207000002.0
2009-11-13 12:47:00,0.89185,0.89185,0.8918,0.8918,157199997.0
2009-11-13 12:48:00,0.8918,0.8919,0.8918,0.8918,310000005.0
2009-11-13 12:49:00,0.8918,0.8918,0.89165,0.89165,670200009.0
2009-11-13 12:50:00,0.89165,0.89175,0.89165,0.8917,537000001.0
2009-11-13 12:51:00,0.8917,0.89175,0.8917,0.8917,275400000.0
2009-11-13 12:52:00,0.89175,0.89175,0.89165,0.89175,299899999.0
2009-11-13 12:53:00,0.89175,0.89185,0.89175,0.8918,182800000.0
2009-11-13 12:54:00,0.8918,0.89185,0.8918,0.89185,319500000.0
2009-11-13 12:55:00,0.89185,0.8919,0.8918,0.89185,170400000.0
2009-11-13 12:56:00,0.89185,0.892,0.8918,0.89195,675500004.0
2009-11-13 12:57:00,0.89195,0.89195,0.89185,0.89195,596800002.0
2009-11-13 12:58:00,0.89195,0.89205,0.89195,0.89205,378300001.0
2009-11-13 12:59:00,0.89205,0.8921,0.89205,0.89205,375700000.0
2009-11-13 13:00:00,0.89205,0.8921,0.89195,0.8921,405099999.0
2009-11-13 13:01:00,0.89205,0.89235,0.89205,0.89235,506800003.0
2009-11-13 13:02:00,0.89235,0.8927,0.89235,0.89265,675100002.0
2009-11-13 13:03:00,0.89265,0.89265,0.89245,0.8925,650299996.0
2009-11-13 13:04:00,0.8925,0.8931,0.8924,0.8931,824700003.0
2009-11-13 13:05:00,0.8931,0.89325,0.89275,0.89275,1273300004.0
2009-11-13 13:06:00,0.89275,0.89295,0.8925,0.89295,1148099998.0
2009-11-13 13:07:00,0.89295,0.893,0.8927,0.8928,414400001.0
2009-11-13 13:08:00,0.8928,0.89285,0.89275,0.89285,378400000.0
2009-11-13 13:09:00,0.89285,0.89285,0.89265,0.8927,282600000.0
2009-11-13 13:10:00,0.8927,0.8928,0.8927,0.89275,468000001.0
2009-11-13 13:11:00,0.8928,0.89285,0.89275,0.8928,899400003.0
2009-11-13 13:12:00,0.8928,0.89285,0.8928,0.89285,279200003.0
2009-11-13 13:13:00,0.89285,0.8929,0.8927,0.8928,357700001.0
2009-11-13 13:14:00,0.8928,0.8929,0.89275,0.89285,518000002.0
2009-11-13 13:15:00,0.89285,0.8929,0.89285,0.89285,358600003.0
2009-11-13 13:16:00,0.89285,0.893,0.8928,0.89295,454900002.0
2009-11-13 13:17:00,0.893,0.8931,0.893,0.893,276800002.0
2009-11-13 13:18:00,0.893,0.893,0.8928,0.8928,439400000.0
2009-11-13 13:19:00,0.8928,0.89295,0.89275,0.89275,464000000.0
2009-11-13 13:20:00,0.89275,0.89295,0.89275,0.89285,533399998.0
2009-11-13 13:21:00,0.89285,0.89285,0.8928,0.8928,322600002.0
2009-11-13 13:22:00,0.89275,0.89295,0.89275,0.89295,776500005.0
2009-11-13 13:23:00,0.89295,0.89295,0.8928,0.89285,466900000.0
2009-11-13 13:24:00,0.89285,0.89285,0.8928,0.89285,213999999.0
2009-11-13 13:25:00,0.89285,0.89285,0.8928,0.8928,382900000.0
2009-11-13 13:26:00,0.8928,0.8928,0.89275,0.89275,241700000.0
2009-11-13 13:27:00,0.89275,0.893,0.89275,0.89285,434500000.0
2009-11-13 13:28:00,0.89285,0.89285,0.8926,0.8927,427600000.0
2009-11-13 13:29:00,0.8927,0.89285,0.8927,0.89285,260800003.0
2009-11-13 13:30:00,0.89285,0.8929,0.89275,0.89275,495299998.0
2009-11-13 13:31:00,0.89275,0.89285,0.89275,0.8928,485200002.0
2009-11-13 13:32:00,0.8928,0.89285,0.8927,0.89275,1063699988.0
2009-11-13 13:33:00,0.89275,0.89275,0.8927,0.8927,375999990.0
2009-11-13 13:34:00,0.8927,0.89285,0.8927,0.89285,279600001.0
2009-11-13 13:35:00,0.8928,0.8929,0.8928,0.8929,495200002.0
2009-11-13 13:36:00,0.8929,0.89295,0.89285,0.8929,413400000.0
2009-11-13 13:37:00,0.8929,0.8929,0.8929,0.8929,134400000.0
2009-11-13 13:38:00,0.8929,0.8929,0.89285,0.89285,384100002.0
2009-11-13 13:39:00,0.89285,0.89285,0.89215,0.89215,413599997.0
2009-11-13 13:40:00,0.89215,0.8927,0.89215,0.8924,1005199997.0
2009-11-13 13:41:00,0.8923,0.89235,0.89225,0.89225,757799998.0
2009-11-13 13:42:00,0.8921,0.8921,0.892,0.892,457300001.0
2009-11-13 13:43:00,0.892,0.8924,0.892,0.89235,541200002.0
2009-11-13 13:44:00,0.89205,0.8922,0.8917,0.8917,454999999.0
2009-11-13 13:45:00,0.8917,0.8919,0.8916,0.8917,404300000.0
2009-11-13 13:46:00,0.8917,0.8919,0.8917,0.8919,298199999.0
2009-11-13 13:47:00,0.8919,0.89205,0.8919,0.89205,475600001.0
2009-11-13 13:48:00,0.89205,0.89225,0.89205,0.8922,240400000.0
2009-11-13 13:49:00,0.89225,0.8923,0.8922,0.8922,268000000.0
2009-11-13 13:50:00,0.8922,0.8923,0.8922,0.89225,210800000.0
2009-11-13 13:51:00,0.89225,0.8924,0.89215,0.89215,457600000.0
2009-11-13 13:52:00,0.89215,0.8922,0.8918,0.89205,584300001.0
2009-11-13 13:53:00,0.89205,0.89215,0.89205,0.89215,491400000.0
2009-11-13 13:54:00,0.8921,0.89215,0.892,0.892,485300000.0
2009-11-13 13:55:00,0.892,0.892,0.89185,0.8919,422399999.0
2009-11-13 13:56:00,0.8919,0.892,0.89175,0.89175,693699997.0
2009-11-13 13:57:00,0.89175,0.89175,0.89165,0.8917,310300000.0
2009-11-13 13:58:00,0.8917,0.8918,0.8917,0.8917,617400000.0
2009-11-13 13:59:00,0.8917,0.8917,0.89155,0.8916,762899996.0
2009-11-13 14:00:00,0.89155,0.8919,0.89145,0.8918,1278100000.0
2009-11-13 14:01:00,0.8918,0.8919,0.89175,0.8919,731100001.0
2009-11-13 14:02:00,0.8919,0.892,0.89185,0.892,611400003.0
2009-11-13 14:03:00,0.892,0.89205,0.89195,0.892,266200001.0
2009-11-13 14:04:00,0.892,0.89205,0.89195,0.892,529600003.0
2009-11-13 14:05:00,0.892,0.89205,0.89195,0.892,469600001.0
2009-11-13 14:06:00,0.892,0.8921,0.89195,0.8921,418600000.0
2009-11-13 14:07:00,0.89205,0.8922,0.892,0.89205,879900002.0
2009-11-13 14:08:00,0.8921,0.8921,0.892,0.892,593800002.0
2009-11-13 14:09:00,0.892,0.892,0.8917,0.8918,656600000.0
2009-11-13 14:10:00,0.8918,0.89185,0.8918,0.8918,205100000.0
2009-11-13 14:11:00,0.8918,0.89185,0.8917,0.8917,649700000.0
2009-11-13 14:12:00,0.8917,0.89175,0.8917,0.89175,215200000.0
2009-11-13 14:13:00,0.89175,0.89185,0.8917,0.89175,129800000.0
2009-11-13 14:14:00,0.8918,0.89185,0.89175,0.89185,131100000.0
2009-11-13 14:15:00,0.8919,0.8919,0.89165,0.8917,139900000.0
2009-11-13 14:16:00,0.8917,0.89175,0.89165,0.89175,120300000.0
2009-11-13 14:17:00,0.89175,0.8919,0.89175,0.89185,56300000.0
2009-11-13 14:18:00,0.89185,0.89185,0.8918,0.8918,75400000.0
2009-11-13 14:19:00,0.8918,0.8918,0.89165,0.89175,273400000.0
2009-11-13 14:20:00,0.89175,0.89175,0.89155,0.89165,145000000.0
2009-11-13 14:21:00,0.89165,0.89165,0.89135,0.8915,448100001.0
2009-11-13 14:22:00,0.8915,0.89165,0.89135,0.8916,175700000.0
2009-11-13 14:23:00,0.8916,0.8916,0.89155,0.89155,416600002.0
2009-11-13 14:24:00,0.8916,0.8916,0.89155,0.8916,271400001.0
2009-11-13 14:25:00,0.8916,0.8916,0.89145,0.89145,128100000.0
2009-11-13 14:26:00,0.89145,0.8915,0.89145,0.8915,832399995.0
2009-11-13 14:27:00,0.8915,0.8916,0.8915,0.89155,565600000.0
2009-11-13 14:28:00,0.89155,0.89155,0.89145,0.8915,833400005.0
2009-11-13 14:29:00,0.8915,0.8916,0.89145,0.8915,929000004.0
2009-11-13 14:30:00,0.8915,0.8915,0.89135,0.8914,615400004.0
2009-11-13 14:31:00,0.89135,0.8914,0.8913,0.8913,776400003.0
2009-11-13 14:32:00,0.8913,0.89155,0.8913,0.89155,554100002.0
2009-11-13 14:33:00,0.8915,0.8915,0.89145,0.89145,240400000.0
2009-11-13 14:34:00,0.89145,0.8916,0.89145,0.8916,876599999.0
2009-11-13 14:35:00,0.8916,0.8916,0.89155,0.8916,802200007.0
2009-11-13 14:36:00,0.89155,0.8917,0.89155,0.8916,562700001.0
2009-11-13 14:37:00,0.8916,0.89175,0.8916,0.89175,593499998.0
2009-11-13 14:38:00,0.89175,0.89185,0.89175,0.8918,579400000.0
2009-11-13 14:39:00,0.8918,0.89185,0.89175,0.89175,439800000.0
2009-11-13 14:40:00,0.89175,0.8919,0.89175,0.89185,654999998.0
2009-11-13 14:41:00,0.89185,0.89195,0.89185,0.89195,318799995.0
2009-11-13 14:42:00,0.89195,0.89195,0.8917,0.89175,513599999.0
2009-11-13 14:43:00,0.89175,0.89185,0.89175,0.8918,421099999.0
2009-11-13 14:44:00,0.89185,0.8919,0.89185,0.8919,93400000.0
2009-11-13 14:45:00,0.8919,0.89195,0.8918,0.8918,292099998.0
2009-11-13 14:46:00,0.8918,0.8918,0.89175,0.89175,301300000.0
2009-11-13 14:47:00,0.89175,0.8919,0.89175,0.89185,309700000.0
2009-11-13 14:48:00,0.89185,0.89185,0.89165,0.89165,168600000.0
2009-11-13 14:49:00,0.89165,0.89165,0.8913,0.89135,667800001.0
2009-11-13 14:50:00,0.8914,0.8915,0.8914,0.8915,195600000.0
2009-11-13 14:51:00,0.8915,0.8916,0.8915,0.89155,392999999.0
2009-11-13 14:52:00,0.89155,0.89155,0.8913,0.8913,681999996.0
2009-11-13 14:53:00,0.89125,0.8913,0.8911,0.8911,710600000.0
2009-11-13 14:54:00,0.8911,0.8912,0.891,0.89115,598299998.0
2009-11-13 14:55:00,0.89115,0.8912,0.891,0.891,883500002.0
2009-11-13 14:56:00,0.891,0.89115,0.89095,0.89115,1274599999.0
2009-11-13 14:57:00,0.89115,0.8915,0.89115,0.8915,1337099998.0
2009-11-13 14:58:00,0.89145,0.8917,0.89145,0.89165,739799996.0
2009-11-13 14:59:00,0.89165,0.8917,0.8916,0.8917,926800002.0
2009-11-13 15:00:00,0.8917,0.8917,0.89155,0.8916,592400002.0
2009-11-13 15:01:00,0.8916,0.89175,0.89155,0.8917,1095699994.0
2009-11-13 15:02:00,0.8917,0.89175,0.8916,0.89165,863499996.0
2009-11-13 15:03:00,0.8917,0.8917,0.89155,0.89165,1000800000.0
2009-11-13 15:04:00,0.8916,0.89165,0.89155,0.8916,631599999.0
2009-11-13 15:05:00,0.8916,0.8916,0.89155,0.8916,481000000.0
2009-11-13 15:06:00,0.8916,0.8916,0.89135,0.8914,678300002.0
2009-11-13 15:07:00,0.8914,0.8914,0.89135,0.8914,501900001.0
2009-11-13 15:08:00,0.89135,0.8914,0.89135,0.8914,480999998.0
2009-11-13 15:09:00,0.8914,0.89145,0.89135,0.89145,822500009.0
2009-11-13 15:10:00,0.89145,0.8917,0.89145,0.8916,483300002.0
2009-11-13 15:11:00,0.8916,0.8917,0.89155,0.8916,521600002.0
2009-11-13 15:12:00,0.8916,0.8916,0.8915,0.8915,741000002.0
2009-11-13 15:13:00,0.8915,0.89155,0.89115,0.89135,1142000000.0
2009-11-13 15:14:00,0.89135,0.8914,0.89105,0.8912,1011300000.0
2009-11-13 15:15:00,0.8912,0.89125,0.8911,0.8912,807899999.0
2009-11-13 15:16:00,0.8912,0.89125,0.89115,0.89115,699300001.0
2009-11-13 15:17:00,0.89115,0.8913,0.8911,0.89115,796699995.0
2009-11-13 15:18:00,0.89115,0.8912,0.89115,0.8912,521000001.0
2009-11-13 15:19:00,0.89125,0.8913,0.8911,0.8911,846500000.0
2009-11-13 15:20:00,0.8911,0.8912,0.8911,0.89115,553100001.0
2009-11-13 15:21:00,0.89115,0.8916,0.89115,0.8916,824300002.0
2009-11-13 15:22:00,0.8916,0.89175,0.89155,0.8917,740599999.0
2009-11-13 15:23:00,0.8917,0.8917,0.89165,0.8917,599700001.0
2009-11-13 15:24:00,0.89165,0.8917,0.8916,0.8916,528000002.0
2009-11-13 15:25:00,0.8916,0.89165,0.89145,0.89155,235099999.0
2009-11-13 15:26:00,0.89155,0.8916,0.89145,0.8916,728099997.0
2009-11-13 15:27:00,0.8916,0.8916,0.89155,0.89155,598900003.0
2009-11-13 15:28:00,0.8916,0.89165,0.89155,0.8916,398599999.0
2009-11-13 15:29:00,0.8916,0.89175,0.8916,0.8916,297600000.0
2009-11-13 15:30:00,0.8916,0.89235,0.8915,0.8922,896100001.0
2009-11-13 15:31:00,0.8922,0.8922,0.89145,0.89175,838599997.0
2009-11-13 15:32:00,0.8918,0.8919,0.8917,0.89185,1058599998.0
2009-11-13 15:33:00,0.89185,0.89205,0.89175,0.89175,942600002.0
2009-11-13 15:34:00,0.89175,0.89185,0.89175,0.89185,703300001.0
2009-11-13 15:35:00,0.89185,0.89235,0.89185,0.8923,747700002.0
2009-11-13 15:36:00,0.8923,0.89265,0.8922,0.89245,1019799998.0
2009-11-13 15:37:00,0.89245,0.8925,0.89235,0.89235,1232599999.0
2009-11-13 15:38:00,0.89235,0.8924,0.8923,0.8923,777300005.0
2009-11-13 15:39:00,0.8923,0.89235,0.8923,0.8923,645400000.0
2009-11-13 15:40:00,0.8923,0.8923,0.8921,0.89215,891099999.0
2009-11-13 15:41:00,0.89215,0.89215,0.8921,0.89215,695099998.0
2009-11-13 15:42:00,0.8922,0.89225,0.8921,0.89225,1273300008.0
2009-11-13 15:43:00,0.89225,0.8923,0.8921,0.8923,1199999999.0
2009-11-13 15:44:00,0.8923,0.8923,0.8921,0.89215,597400001.0
2009-11-13 15:45:00,0.8922,0.8923,0.89215,0.89225,538399999.0
2009-11-13 15:46:00,0.89225,0.8924,0.8922,0.8923,614199998.0
2009-11-13 15:47:00,0.89235,0.89235,0.89215,0.89225,621000001.0
2009-11-13 15:48:00,0.8922,0.89225,0.8919,0.89195,1242700000.0
2009-11-13 15:49:00,0.89195,0.89205,0.89195,0.89205,442300001.0
2009-11-13 15:50:00,0.89205,0.89205,0.892,0.89205,745699998.0
2009-11-13 15:51:00,0.892,0.89205,0.892,0.89205,393099994.0
2009-11-13 15:52:00,0.89205,0.8921,0.892,0.8921,343700003.0
2009-11-13 15:53:00,0.8921,0.8921,0.89195,0.89195,308300001.0
2009-11-13 15:54:00,0.89195,0.892,0.89185,0.89195,901800005.0
2009-11-13 15:55:00,0.89195,0.89195,0.89175,0.89175,491200000.0
2009-11-13 15:56:00,0.89175,0.8918,0.89155,0.89155,531100000.0
2009-11-13 15:57:00,0.8916,0.8916,0.8914,0.89145,716500001.0
2009-11-13 15:58:00,0.89145,0.8916,0.89145,0.8916,457300000.0
2009-11-13 15:59:00,0.8916,0.8916,0.8915,0.89155,704300000.0
2009-11-13 16:00:00,0.89155,0.8917,0.89155,0.8916,991499997.0
2009-11-13 16:01:00,0.8916,0.89195,0.8916,0.89175,998399999.0
2009-11-13 16:02:00,0.8918,0.8919,0.89175,0.8918,1186999995.0
2009-11-13 16:03:00,0.8918,0.8918,0.8915,0.8917,983300001.0
2009-11-13 16:04:00,0.8917,0.8918,0.8916,0.8917,799100001.0
2009-11-13 16:05:00,0.8917,0.8919,0.8916,0.8918,996200000.0
2009-11-13 16:06:00,0.8918,0.89185,0.89165,0.8917,677999998.0
2009-11-13 16:07:00,0.89175,0.89175,0.8915,0.8915,858300002.0
2009-11-13 16:08:00,0.8915,0.89155,0.89135,0.8914,694199999.0
2009-11-13 16:09:00,0.8914,0.89145,0.89135,0.8914,1201000001.0
2009-11-13 16:10:00,0.8914,0.8914,0.89115,0.89115,626400001.0
2009-11-13 16:11:00,0.89115,0.8913,0.8911,0.89125,386800000.0
2009-11-13 16:12:00,0.89125,0.89125,0.89115,0.89125,562900001.0
2009-11-13 16:13:00,0.89125,0.8915,0.8912,0.89145,696699997.0
2009-11-13 16:14:00,0.89145,0.8915,0.89135,0.8914,1257900004.0
2009-11-13 16:15:00,0.8914,0.8915,0.89135,0.89135,1097500000.0
2009-11-13 16:16:00,0.89135,0.8914,0.89115,0.89115,1050499995.0
2009-11-13 16:17:00,0.8912,0.8912,0.89105,0.89105,1200699996.0
2009-11-13 16:18:00,0.89105,0.8914,0.891,0.89135,747799999.0
2009-11-13 16:19:00,0.89135,0.89145,0.89075,0.8909,1014999996.0
2009-11-13 16:20:00,0.89095,0.891,0.8909,0.8909,732599995.0
2009-11-13 16:21:00,0.8909,0.89095,0.89065,0.89095,983299999.0
2009-11-13 16:22:00,0.8909,0.8909,0.89065,0.8907,332300000.0
2009-11-13 16:23:00,0.8907,0.89095,0.8907,0.8908,622799999.0
2009-11-13 16:24:00,0.8908,0.8909,0.8907,0.89085,987299999.0
2009-11-13 16:25:00,0.89085,0.89095,0.8908,0.89095,623600002.0
2009-11-13 16:26:00,0.89095,0.8911,0.89095,0.8911,1236200004.0
2009-11-13 16:27:00,0.8911,0.89135,0.8911,0.89135,972499998.0
2009-11-13 16:28:00,0.89135,0.8914,0.89125,0.89125,1380900001.0
2009-11-13 16:29:00,0.89125,0.89145,0.89125,0.8914,1346700004.0
2009-11-13 16:30:00,0.8914,0.8915,0.89135,0.8915,919800003.0
2009-11-13 16:31:00,0.8915,0.89155,0.89135,0.89135,931400002.0
2009-11-13 16:32:00,0.89135,0.89175,0.89135,0.89175,810200000.0
2009-11-13 16:33:00,0.8918,0.8918,0.89155,0.89155,921800004.0
2009-11-13 16:34:00,0.8916,0.89165,0.8914,0.89145,1272499999.0
2009-11-13 16:35:00,0.89145,0.8919,0.8914,0.8919,711699999.0
2009-11-13 16:36:00,0.8919,0.8919,0.89145,0.89145,1053300000.0
2009-11-13 16:37:00,0.89145,0.8915,0.8913,0.89145,880499999.0
2009-11-13 16:38:00,0.89145,0.8918,0.89145,0.8918,973300000.0
2009-11-13 16:39:00,0.8918,0.89215,0.8918,0.89215,1061299999.0
2009-11-13 16:40:00,0.89215,0.8923,0.8921,0.8922,1071300000.0
2009-11-13 16:41:00,0.8922,0.8923,0.8919,0.8919,1089999999.0
2009-11-13 16:42:00,0.8919,0.8919,0.8918,0.8918,1079699995.0
2009-11-13 16:43:00,0.8918,0.89185,0.8917,0.89185,516200000.0
2009-11-13 16:44:00,0.89185,0.89195,0.89165,0.89165,754899999.0
2009-11-13 16:45:00,0.89165,0.8919,0.8916,0.8917,1008600001.0
2009-11-13 16:46:00,0.8917,0.8917,0.8914,0.8915,599499999.0
2009-11-13 16:47:00,0.8915,0.8916,0.8913,0.8914,1028399996.0
2009-11-13 16:48:00,0.8914,0.8915,0.89115,0.8912,774099999.0
2009-11-13 16:49:00,0.8912,0.89135,0.8912,0.89135,875899998.0
2009-11-13 16:50:00,0.89135,0.89145,0.89125,0.89125,575800000.0
2009-11-13 16:51:00,0.8912,0.8913,0.8912,0.89125,674200000.0
2009-11-13 16:52:00,0.89125,0.89135,0.89125,0.89135,916799999.0
2009-11-13 16:53:00,0.89135,0.8916,0.89135,0.89155,759199998.0
2009-11-13 16:54:00,0.89155,0.89165,0.89155,0.8916,280700001.0
2009-11-13 16:55:00,0.89155,0.89195,0.89145,0.89165,1034800002.0
2009-11-13 16:56:00,0.89165,0.89165,0.89135,0.89135,1268200004.0
2009-11-13 16:57:00,0.89135,0.89135,0.89125,0.89125,1143999997.0
2009-11-13 16:58:00,0.89125,0.89135,0.89125,0.89135,1337900000.0
2009-11-13 16:59:00,0.89135,0.89175,0.89135,0.8915,795999999.0
2009-11-13 17:00:00,0.8915,0.89175,0.8915,0.8915,1106000000.0
2009-11-13 17:01:00,0.8915,0.89165,0.89145,0.89155,1468599994.0
2009-11-13 17:02:00,0.89155,0.89165,0.89155,0.8916,910700003.0
2009-11-13 17:03:00,0.8916,0.89165,0.89145,0.8916,1545800005.0
2009-11-13 17:04:00,0.8916,0.89175,0.8916,0.89175,710500000.0
2009-11-13 17:05:00,0.89175,0.8919,0.89165,0.89165,1323400002.0
2009-11-13 17:06:00,0.89165,0.89175,0.89165,0.89165,1056700002.0
2009-11-13 17:07:00,0.89165,0.8918,0.89165,0.89175,1390799998.0
2009-11-13 17:08:00,0.89175,0.8918,0.8916,0.89175,1162899998.0
2009-11-13 17:09:00,0.89175,0.89195,0.8917,0.8917,1334400011.0
2009-11-13 17:10:00,0.89175,0.8921,0.89175,0.89205,1404099995.0
2009-11-13 17:11:00,0.89205,0.89205,0.8919,0.89195,1343300002.0
2009-11-13 17:12:00,0.89195,0.892,0.8917,0.8918,1045499998.0
2009-11-13 17:13:00,0.8918,0.892,0.8918,0.8919,719300001.0
2009-11-13 17:14:00,0.89185,0.89185,0.89155,0.89155,1068799996.0
2009-11-13 17:15:00,0.8916,0.89175,0.89155,0.89175,1417600000.0
2009-11-13 17:16:00,0.89175,0.89185,0.89175,0.89185,1190299996.0
2009-11-13 17:17:00,0.89185,0.8919,0.8917,0.89185,1350699999.0
2009-11-13 17:18:00,0.89185,0.89195,0.8917,0.89195,1178600001.0
2009-11-13 17:19:00,0.89195,0.89245,0.89195,0.89245,917699999.0
2009-11-13 17:20:00,0.89245,0.89245,0.8922,0.8924,1290999994.0
2009-11-13 17:21:00,0.8924,0.8924,0.8922,0.8923,1431099999.0
2009-11-13 17:22:00,0.8923,0.8924,0.8923,0.8923,1058899994.0
2009-11-13 17:23:00,0.8923,0.8924,0.89205,0.89205,1177600002.0
2009-11-13 17:24:00,0.89205,0.89215,0.892,0.89215,835700002.0
2009-11-13 17:25:00,0.8921,0.89215,0.89195,0.89205,1125899998.0
2009-11-13 17:26:00,0.892,0.89215,0.89195,0.89195,1063300001.0
2009-11-13 17:27:00,0.89195,0.892,0.8919,0.89195,856200001.0
2009-11-13 17:28:00,0.89195,0.89195,0.8917,0.89175,650600003.0
2009-11-13 17:29:00,0.89175,0.89195,0.8917,0.89185,833299998.0
2009-11-13 17:30:00,0.89185,0.8919,0.8918,0.8918,564000005.0
2009-11-13 17:31:00,0.8918,0.89195,0.89165,0.89185,875500002.0
2009-11-13 17:32:00,0.89185,0.8919,0.89175,0.89185,1151300006.0
2009-11-13 17:33:00,0.89185,0.89185,0.89175,0.8918,950599995.0
2009-11-13 17:34:00,0.8918,0.89195,0.8918,0.89195,763900000.0
2009-11-13 17:35:00,0.89195,0.89195,0.8918,0.89185,794700002.0
2009-11-13 17:36:00,0.89185,0.89195,0.89165,0.8919,982100002.0
2009-11-13 17:37:00,0.8919,0.892,0.89185,0.8919,525000000.0
2009-11-13 17:38:00,0.8919,0.89215,0.89185,0.89215,1374900004.0
2009-11-13 17:39:00,0.89215,0.89225,0.89205,0.8922,1078600002.0
2009-11-13 17:40:00,0.8922,0.8922,0.89215,0.89215,995999998.0
2009-11-13 17:41:00,0.89215,0.89215,0.892,0.89205,862500004.0
2009-11-13 17:42:00,0.89205,0.8922,0.892,0.8921,537199999.0
2009-11-13 17:43:00,0.8921,0.89235,0.89205,0.8923,1089400002.0
2009-11-13 17:44:00,0.8923,0.89235,0.8922,0.89225,1138099994.0
2009-11-13 17:45:00,0.89225,0.89255,0.89225,0.8925,1186899995.0
2009-11-13 17:46:00,0.8925,0.89285,0.8925,0.8928,977600000.0
2009-11-13 17:47:00,0.8928,0.8928,0.89265,0.8927,911399999.0
2009-11-13 17:48:00,0.8927,0.8929,0.89265,0.8929,866400004.0
2009-11-13 17:49:00,0.8929,0.8929,0.8928,0.89285,744999995.0
2009-11-13 17:50:00,0.89285,0.89285,0.8927,0.8927,825800000.0
2009-11-13 17:51:00,0.89265,0.8927,0.89265,0.8927,723600003.0
2009-11-13 17:52:00,0.8927,0.89285,0.89265,0.89285,829500002.0
2009-11-13 17:53:00,0.89285,0.89285,0.89265,0.89265,1003099998.0
2009-11-13 17:54:00,0.89265,0.8928,0.89265,0.89265,1148700002.0
2009-11-13 17:55:00,0.89265,0.89275,0.89265,0.89275,687299999.0
2009-11-13 17:56:00,0.89275,0.89295,0.89265,0.8929,1061699998.0
2009-11-13 17:57:00,0.89295,0.89295,0.89255,0.8926,939000001.0
2009-11-13 17:58:00,0.89255,0.893,0.89255,0.89295,1507999996.0
2009-11-13 17:59:00,0.8929,0.8929,0.89265,0.8927,1324299996.0
2009-11-13 18:00:00,0.8927,0.89275,0.8926,0.8926,868600000.0
2009-11-13 18:01:00,0.8926,0.8929,0.8926,0.8928,948300000.0
2009-11-13 18:02:00,0.8928,0.8929,0.89265,0.89285,966899999.0
2009-11-13 18:03:00,0.89285,0.89295,0.8928,0.8928,1169100000.0
2009-11-13 18:04:00,0.8928,0.89285,0.8928,0.8928,711599999.0
2009-11-13 18:05:00,0.8928,0.89285,0.89275,0.89275,549599999.0
2009-11-13 18:06:00,0.89275,0.89275,0.89265,0.8927,558100001.0
2009-11-13 18:07:00,0.8927,0.8928,0.8927,0.89275,511999999.0
2009-11-13 18:08:00,0.89275,0.89285,0.8927,0.89285,542400002.0
2009-11-13 18:09:00,0.89285,0.89285,0.89275,0.89275,264700000.0
2009-11-13 18:10:00,0.8927,0.8927,0.8926,0.8927,741099997.0
2009-11-13 18:11:00,0.8927,0.8927,0.8924,0.89245,713300002.0
2009-11-13 18:12:00,0.8925,0.8925,0.8923,0.89235,1040699998.0
2009-11-13 18:13:00,0.89235,0.8924,0.8921,0.89215,1196100003.0
2009-11-13 18:14:00,0.89215,0.89215,0.892,0.89205,1085800004.0
2009-11-13 18:15:00,0.89205,0.89215,0.89205,0.8921,793100008.0
2009-11-13 18:16:00,0.8921,0.89215,0.89205,0.89215,868900004.0
2009-11-13 18:17:00,0.89215,0.8923,0.8921,0.8923,507000003.0
2009-11-13 18:18:00,0.8923,0.89235,0.89215,0.8923,835899996.0
2009-11-13 18:19:00,0.8923,0.89255,0.8923,0.89255,933900001.0
2009-11-13 18:20:00,0.89255,0.89255,0.8924,0.8924,801600002.0
2009-11-13 18:21:00,0.8924,0.89245,0.89215,0.8922,1151799996.0
2009-11-13 18:22:00,0.8922,0.8923,0.89215,0.89225,783900000.0
2009-11-13 18:23:00,0.89225,0.89225,0.89215,0.8922,738900001.0
2009-11-13 18:24:00,0.8922,0.89225,0.89215,0.8922,217800000.0
2009-11-13 18:25:00,0.8922,0.8923,0.8922,0.8923,518799999.0
2009-11-13 18:26:00,0.8923,0.8923,0.89215,0.8923,988499995.0
2009-11-13 18:27:00,0.8923,0.89245,0.89225,0.8923,756600002.0
2009-11-13 18:28:00,0.8923,0.8924,0.89225,0.89235,767400003.0
2009-11-13 18:29:00,0.89235,0.8924,0.89225,0.8924,741999999.0
2009-11-13 18:30:00,0.8924,0.8925,0.89235,0.8925,852499998.0
2009-11-13 18:31:00,0.8925,0.89265,0.89245,0.8925,1062500001.0
2009-11-13 18:32:00,0.8925,0.89255,0.89245,0.8925,540600000.0
2009-11-13 18:33:00,0.8925,0.89265,0.89245,0.8926,672600000.0
2009-11-13 18:34:00,0.8926,0.8926,0.8925,0.89255,559100001.0
2009-11-13 18:35:00,0.89255,0.89265,0.8925,0.89255,689999999.0
2009-11-13 18:36:00,0.89255,0.89265,0.89255,0.89265,957600003.0
2009-11-13 18:37:00,0.89265,0.8928,0.8926,0.89275,790600001.0
2009-11-13 18:38:00,0.89275,0.8929,0.89275,0.89285,340600000.0
2009-11-13 18:39:00,0.89285,0.8929,0.89285,0.89285,876499995.0
2009-11-13 18:40:00,0.89285,0.8929,0.8928,0.8928,1228600001.0
2009-11-13 18:41:00,0.8928,0.8929,0.89275,0.89285,397400000.0
2009-11-13 18:42:00,0.89285,0.893,0.89285,0.89285,1327100001.0
2009-11-13 18:43:00,0.89285,0.893,0.8928,0.89285,1312100000.0
2009-11-13 18:44:00,0.89285,0.89305,0.89285,0.89285,765800005.0
2009-11-13 18:45:00,0.89285,0.89315,0.89285,0.8931,1098399999.0
2009-11-13 18:46:00,0.8931,0.89325,0.8931,0.89315,991700001.0
2009-11-13 18:47:00,0.89315,0.8934,0.89315,0.8934,791800003.0
2009-11-13 18:48:00,0.8934,0.8934,0.89335,0.89335,1038500005.0
2009-11-13 18:49:00,0.89335,0.8934,0.8933,0.89335,905300002.0
2009-11-13 18:50:00,0.89335,0.89345,0.89335,0.89335,889700003.0
2009-11-13 18:51:00,0.89335,0.89335,0.89325,0.8933,317500000.0
2009-11-13 18:52:00,0.8933,0.89335,0.89325,0.8933,456900000.0
2009-11-13 18:53:00,0.8933,0.8933,0.89315,0.89315,584300001.0
2009-11-13 18:54:00,0.89315,0.89315,0.89305,0.89315,898999997.0
2009-11-13 18:55:00,0.89315,0.8933,0.89315,0.89325,381200000.0
2009-11-13 18:56:00,0.89325,0.8934,0.89325,0.89335,253600000.0
2009-11-13 18:57:00,0.8934,0.89365,0.8934,0.89365,386800000.0
2009-11-13 18:58:00,0.89365,0.8937,0.8936,0.89365,218699999.0
2009-11-13 18:59:00,0.89365,0.8937,0.89355,0.8936,334400000.0
2009-11-13 19:00:00,0.8936,0.89365,0.89355,0.89355,838499997.0
2009-11-13 19:01:00,0.89355,0.8936,0.89345,0.89345,688999998.0
2009-11-13 19:02:00,0.89345,0.8935,0.89345,0.89345,953100001.0
2009-11-13 19:03:00,0.89345,0.89355,0.8934,0.8935,614200002.0
2009-11-13 19:04:00,0.8935,0.8937,0.8934,0.89345,1404099995.0
2009-11-13 19:05:00,0.8934,0.89355,0.8934,0.89355,882800001.0
2009-11-13 19:06:00,0.89355,0.8936,0.89345,0.8935,923600002.0
2009-11-13 19:07:00,0.8935,0.89355,0.8934,0.8935,938199988.0
2009-11-13 19:08:00,0.8935,0.8936,0.8935,0.89355,702899998.0
2009-11-13 19:09:00,0.89355,0.8936,0.8934,0.89345,1124300002.0
2009-11-13 19:10:00,0.89345,0.8936,0.89345,0.8935,1043699999.0
2009-11-13 19:11:00,0.8935,0.8935,0.8934,0.8934,779099998.0
2009-11-13 19:12:00,0.8934,0.8934,0.8932,0.89335,587800002.0
2009-11-13 19:13:00,0.8933,0.8936,0.8933,0.89355,706400000.0
2009-11-13 19:14:00,0.89355,0.89355,0.8935,0.8935,598900001.0
2009-11-13 19:15:00,0.8935,0.89355,0.89325,0.8934,777900001.0
2009-11-13 19:16:00,0.8934,0.89355,0.8934,0.8935,896999999.0
2009-11-13 19:17:00,0.8935,0.8935,0.89335,0.89345,645799997.0
2009-11-13 19:18:00,0.89345,0.8935,0.89345,0.89345,602899999.0
2009-11-13 19:19:00,0.89345,0.8935,0.8934,0.89345,536900000.0
2009-11-13 19:20:00,0.89345,0.8936,0.89345,0.8936,494599998.0
2009-11-13 19:21:00,0.8936,0.8936,0.89355,0.8936,1167399992.0
2009-11-13 19:22:00,0.8936,0.8937,0.8936,0.89365,619400000.0
2009-11-13 19:23:00,0.89365,0.89375,0.8935,0.8935,717199999.0
2009-11-13 19:24:00,0.8935,0.8935,0.8933,0.89335,756899998.0
2009-11-13 19:25:00,0.89335,0.8935,0.89335,0.8935,430499995.0
2009-11-13 19:26:00,0.8935,0.89375,0.8935,0.8936,801400000.0
2009-11-13 19:27:00,0.8936,0.8938,0.8936,0.89375,567400001.0
2009-11-13 19:28:00,0.89375,0.89375,0.8937,0.8937,685199999.0
2009-11-13 19:29:00,0.89375,0.8938,0.8937,0.8938,688399999.0
2009-11-13 19:30:00,0.8938,0.89395,0.89375,0.89395,740799994.0
2009-11-13 19:31:00,0.89395,0.89395,0.89355,0.8938,918300003.0
2009-11-13 19:32:00,0.89385,0.89395,0.89375,0.89395,912300001.0
2009-11-13 19:33:00,0.89395,0.89405,0.89395,0.89395,543799998.0
2009-11-13 19:34:00,0.89395,0.89405,0.89395,0.89405,506199995.0
2009-11-13 19:35:00,0.89405,0.89425,0.89405,0.8942,1131600006.0
2009-11-13 19:36:00,0.8942,0.8945,0.89415,0.8943,2118400000.0
2009-11-13 19:37:00,0.8943,0.8943,0.89415,0.8942,701600002.0
2009-11-13 19:38:00,0.8942,0.89435,0.8942,0.8943,1045999997.0
2009-11-13 19:39:00,0.8943,0.8943,0.89425,0.89425,1014899991.0
2009-11-13 19:40:00,0.89425,0.89425,0.89415,0.89415,910000001.0
2009-11-13 19:41:00,0.8942,0.8943,0.8942,0.89425,456999998.0
2009-11-13 19:42:00,0.89425,0.8943,0.89425,0.89425,739999997.0
2009-11-13 19:43:00,0.89425,0.89425,0.89425,0.89425,473599997.0
2009-11-13 19:44:00,0.89425,0.89425,0.89425,0.89425,373900000.0
2009-11-13 19:45:00,0.89425,0.89425,0.89415,0.89425,1325300002.0
2009-11-13 19:46:00,0.89425,0.89435,0.89415,0.89415,1144099998.0
2009-11-13 19:47:00,0.89415,0.8942,0.8937,0.89375,628299999.0
2009-11-13 19:48:00,0.8937,0.89375,0.8937,0.89375,302300001.0
2009-11-13 19:49:00,0.89375,0.89375,0.89365,0.8937,210900000.0
2009-11-13 19:50:00,0.8937,0.8937,0.8933,0.8934,862400002.0
2009-11-13 19:51:00,0.8934,0.8935,0.89335,0.8934,712600002.0
2009-11-13 19:52:00,0.8934,0.8936,0.8934,0.89355,1086599998.0
2009-11-13 19:53:00,0.89355,0.89365,0.89355,0.8936,452199999.0
2009-11-13 19:54:00,0.8936,0.8937,0.89355,0.89365,683700000.0
2009-11-13 19:55:00,0.89365,0.8938,0.89365,0.8937,500699999.0
2009-11-13 19:56:00,0.8937,0.89375,0.8937,0.89375,242999997.0
2009-11-13 19:57:00,0.89375,0.89375,0.8937,0.89375,259500000.0
2009-11-13 19:58:00,0.89375,0.8939,0.89375,0.8939,656799998.0
2009-11-13 19:59:00,0.8939,0.8939,0.8937,0.89375,634000000.0
2009-11-13 20:00:00,0.89375,0.8939,0.8937,0.8937,1097999999.0
2009-11-13 20:01:00,0.8937,0.8938,0.8937,0.8938,262900001.0
2009-11-13 20:02:00,0.8938,0.89385,0.8937,0.8938,597499998.0
2009-11-13 20:03:00,0.8938,0.8938,0.8937,0.8937,569400001.0
2009-11-13 20:04:00,0.8937,0.89375,0.89365,0.8937,320199999.0
2009-11-13 20:05:00,0.89375,0.8939,0.8937,0.89385,185000000.0
2009-11-13 20:06:00,0.89385,0.89385,0.8937,0.89375,666300005.0
2009-11-13 20:07:00,0.89375,0.89375,0.8937,0.8937,303300001.0
2009-11-13 20:08:00,0.89375,0.894,0.8937,0.89395,572400001.0
2009-11-13 20:09:00,0.89395,0.894,0.8939,0.89395,390600000.0
2009-11-13 20:10:00,0.89395,0.89395,0.89385,0.8939,486500003.0
2009-11-13 20:11:00,0.8939,0.89395,0.89385,0.89395,460900002.0
2009-11-13 20:12:00,0.8939,0.89395,0.8939,0.8939,198600000.0
2009-11-13 20:13:00,0.8939,0.8939,0.8938,0.8938,249100000.0
2009-11-13 20:14:00,0.8938,0.89385,0.8938,0.89385,75900000.0
2009-11-13 20:15:00,0.89385,0.8939,0.89385,0.8939,273000000.0
2009-11-13 20:16:00,0.8939,0.8939,0.89385,0.89385,26800000.0
2009-11-13 20:17:00,0.89385,0.8939,0.89385,0.8939,116000000.0
2009-11-13 20:18:00,0.8939,0.89405,0.89385,0.8939,301499999.0
2009-11-13 20:19:00,0.8939,0.8939,0.8938,0.89385,377100001.0
2009-11-13 20:20:00,0.89385,0.89415,0.89385,0.8941,624500001.0
2009-11-13 20:21:00,0.89415,0.89415,0.89405,0.89405,177800000.0
2009-11-13 20:22:00,0.89405,0.8941,0.89405,0.89405,164000000.0
2009-11-13 20:23:00,0.8941,0.8942,0.89405,0.89405,510100000.0
2009-11-13 20:24:00,0.89405,0.89405,0.89405,0.89405,124800000.0
2009-11-13 20:25:00,0.894,0.8941,0.894,0.8941,217000000.0
2009-11-13 20:26:00,0.8941,0.8941,0.89395,0.894,503500000.0
2009-11-13 20:27:00,0.894,0.894,0.89395,0.894,216400000.0
2009-11-13 20:28:00,0.894,0.89405,0.894,0.89405,213000000.0
2009-11-13 20:29:00,0.89405,0.8941,0.894,0.894,854099998.0
2009-11-13 20:30:00,0.894,0.89405,0.89395,0.894,409200001.0
2009-11-13 20:31:00,0.894,0.8941,0.894,0.89405,508900000.0
2009-11-13 20:32:00,0.89405,0.8941,0.894,0.894,258400003.0
2009-11-13 20:33:00,0.894,0.89405,0.894,0.89405,233500000.0
2009-11-13 20:34:00,0.894,0.89415,0.894,0.8941,327300000.0
2009-11-13 20:35:00,0.8941,0.89435,0.8941,0.8942,761200001.0
2009-11-13 20:36:00,0.8942,0.8942,0.89415,0.89415,317600000.0
2009-11-13 20:37:00,0.8942,0.89425,0.89415,0.8942,306699999.0
2009-11-13 20:38:00,0.8942,0.8942,0.8941,0.89415,79200000.0
2009-11-13 20:39:00,0.89415,0.89415,0.89405,0.8941,157800000.0
2009-11-13 20:40:00,0.89405,0.89415,0.89405,0.8941,175599999.0
2009-11-13 20:41:00,0.8941,0.89435,0.8941,0.8943,457599998.0
2009-11-13 20:42:00,0.89425,0.89435,0.8942,0.89435,209700001.0
2009-11-13 20:43:00,0.89435,0.8944,0.8943,0.89435,288300001.0
2009-11-13 20:44:00,0.89435,0.89435,0.8943,0.8943,232499998.0
2009-11-13 20:45:00,0.89435,0.89435,0.89435,0.89435,99600000.0
2009-11-13 20:46:00,0.89435,0.89435,0.89425,0.89425,174099999.0
2009-11-13 20:47:00,0.89425,0.89425,0.89425,0.89425,363200001.0
2009-11-13 20:48:00,0.89425,0.8943,0.8942,0.8942,723400000.0
2009-11-13 20:49:00,0.8942,0.8942,0.89415,0.89415,483800001.0
2009-11-13 20:50:00,0.89415,0.8942,0.8941,0.8942,550799999.0
2009-11-13 20:51:00,0.8942,0.8942,0.8942,0.8942,255200000.0
2009-11-13 20:52:00,0.8942,0.8942,0.89415,0.8942,509100000.0
2009-11-13 20:53:00,0.8942,0.8942,0.8942,0.8942,294800000.0
2009-11-13 20:54:00,0.8942,0.89435,0.8942,0.89425,142800000.0
2009-11-13 20:55:00,0.8942,0.8942,0.89405,0.8942,81200000.0
2009-11-13 20:56:00,0.8942,0.8944,0.8942,0.89435,164800000.0
2009-11-13 20:57:00,0.89435,0.8945,0.8943,0.89435,508500000.0
2009-11-13 20:58:00,0.89435,0.8944,0.8943,0.89435,245900000.0
2009-11-13 20:59:00,0.89435,0.8944,0.89405,0.89405,524999997.0
2009-11-13 21:00:00,0.89405,0.89415,0.894,0.89405,159199999.0
2009-11-13 21:01:00,0.89405,0.8941,0.8939,0.8939,294800001.0
2009-11-13 21:02:00,0.8939,0.89395,0.8939,0.89395,441900001.0
2009-11-13 21:03:00,0.89395,0.89395,0.89395,0.89395,25400000.0
2009-11-13 21:04:00,0.89395,0.894,0.89395,0.89395,277500000.0
2009-11-13 21:05:00,0.89395,0.89405,0.89395,0.894,602699998.0
2009-11-13 21:06:00,0.894,0.89405,0.894,0.89405,446800004.0
2009-11-13 21:07:00,0.89405,0.89425,0.894,0.89425,411300000.0
2009-11-13 21:08:00,0.89425,0.8943,0.8942,0.8943,484900002.0
2009-11-13 21:09:00,0.8943,0.89435,0.8943,0.89435,166000000.0
2009-11-13 21:10:00,0.89435,0.89445,0.89435,0.89445,331299998.0
2009-11-13 21:11:00,0.89445,0.89445,0.89435,0.89435,341699998.0
2009-11-13 21:12:00,0.89435,0.8944,0.8943,0.8944,347900001.0
2009-11-13 21:13:00,0.8944,0.8944,0.89425,0.89425,202800000.0
2009-11-13 21:14:00,0.8943,0.89435,0.8942,0.8943,551699998.0
2009-11-13 21:15:00,0.89435,0.89435,0.8943,0.89435,131500000.0
2009-11-13 21:16:00,0.89435,0.8944,0.8943,0.8944,183500000.0
2009-11-13 21:17:00,0.8944,0.8945,0.8944,0.8945,340100000.0
2009-11-13 21:18:00,0.8945,0.89455,0.8945,0.89455,313500001.0
2009-11-13 21:19:00,0.89455,0.8948,0.89455,0.89475,582500000.0
2009-11-13 21:20:00,0.89475,0.89475,0.89455,0.89455,718100001.0
2009-11-13 21:21:00,0.89455,0.89455,0.8944,0.8945,895600005.0
2009-11-13 21:22:00,0.8945,0.8945,0.89445,0.8945,319800001.0
2009-11-13 21:23:00,0.8945,0.8945,0.8945,0.8945,158400000.0
2009-11-13 21:24:00,0.8945,0.8945,0.8944,0.8944,94300000.0
2009-11-13 21:25:00,0.8944,0.89445,0.89435,0.89445,396699999.0
2009-11-13 21:26:00,0.89445,0.89445,0.89435,0.8944,614500000.0
2009-11-13 21:27:00,0.8944,0.89445,0.8944,0.89445,503899997.0
2009-11-13 21:28:00,0.89445,0.8945,0.8944,0.8944,620199996.0
2009-11-13 21:29:00,0.8944,0.89455,0.8944,0.8945,630400005.0
2009-11-13 21:30:00,0.8945,0.8946,0.89445,0.89455,443400000.0
2009-11-13 21:31:00,0.89455,0.89465,0.89455,0.8946,471900002.0
2009-11-13 21:32:00,0.89455,0.89455,0.89435,0.89445,618400001.0
2009-11-13 21:33:00,0.89445,0.89445,0.8943,0.89435,579599999.0
2009-11-13 21:34:00,0.89435,0.8944,0.8942,0.8942,743599997.0
2009-11-13 21:35:00,0.89425,0.89425,0.89405,0.8941,692800000.0
2009-11-13 21:36:00,0.8941,0.8941,0.89395,0.894,479700000.0
2009-11-13 21:37:00,0.894,0.894,0.89395,0.89395,353500000.0
2009-11-13 21:38:00,0.89395,0.894,0.89395,0.89395,711900003.0
2009-11-13 21:39:00,0.89395,0.89395,0.8937,0.8937,452199997.0
2009-11-13 21:40:00,0.8937,0.89385,0.8937,0.8938,552200000.0
2009-11-13 21:41:00,0.8938,0.89395,0.8938,0.89385,267600002.0
2009-11-13 21:42:00,0.89385,0.89385,0.8937,0.8938,497999999.0
2009-11-13 21:43:00,0.8938,0.8939,0.8938,0.8939,333500001.0
2009-11-13 21:44:00,0.8939,0.89405,0.89385,0.89405,389300001.0
2009-11-13 21:45:00,0.8941,0.89415,0.89395,0.8941,544500000.0
2009-11-13 21:46:00,0.8941,0.8941,0.89395,0.89405,689599996.0
2009-11-13 21:47:00,0.89405,0.89405,0.894,0.894,290200000.0
2009-11-13 21:48:00,0.894,0.89405,0.89395,0.894,805900002.0
2009-11-13 21:49:00,0.8939,0.89395,0.89385,0.8939,667000000.0
2009-11-13 21:50:00,0.89395,0.894,0.89395,0.894,661600012.0
2009-11-13 21:51:00,0.89395,0.894,0.8939,0.894,370100006.0
2009-11-13 21:52:00,0.894,0.894,0.89385,0.89385,531500003.0
2009-11-13 21:53:00,0.89385,0.89395,0.89375,0.89375,350699996.0
2009-11-13 21:54:00,0.89375,0.89375,0.89345,0.89345,531900001.0
2009-11-13 21:55:00,0.8934,0.8934,0.89325,0.89325,363100000.0
2009-11-13 21:56:00,0.89325,0.8933,0.89325,0.89325,744699994.0
2009-11-13 21:57:00,0.89325,0.8933,0.8932,0.8932,702499995.0
2009-11-13 21:58:00,0.8932,0.8932,0.893,0.89305,542129998.0
2009-11-13 21:59:00,0.89305,0.8932,0.89305,0.89315,1284500010.0
2009-11-13 22:00:00,0.89315,0.89335,0.8931,0.89325,703900000.0
2009-11-13 22:01:00,0.89325,0.89325,0.893,0.89305,738299999.0
2009-11-13 22:02:00,0.89305,0.8931,0.89305,0.8931,299600000.0
2009-11-13 22:03:00,0.8931,0.89315,0.89305,0.8931,502300002.0
2009-11-13 22:04:00,0.8931,0.8931,0.8929,0.893,283600001.0
2009-11-13 22:05:00,0.893,0.8931,0.893,0.8931,288900000.0
2009-11-13 22:06:00,0.89305,0.8931,0.89305,0.89305,650100000.0
2009-11-13 22:07:00,0.89305,0.8931,0.89305,0.89305,376100000.0
2009-11-13 22:08:00,0.89305,0.89315,0.89305,0.8931,176700000.0
2009-11-13 22:09:00,0.8931,0.8931,0.893,0.893,236800000.0
2009-11-13 22:10:00,0.893,0.893,0.8928,0.8928,298700000.0
2009-11-13 22:11:00,0.8928,0.89305,0.8928,0.89305,458400000.0
2009-11-13 22:12:00,0.89305,0.89305,0.89285,0.89285,344900000.0
2009-11-13 22:13:00,0.89285,0.89285,0.8928,0.89285,177600000.0
2009-11-13 22:14:00,0.89285,0.8929,0.8928,0.8929,71400000.0
2009-11-13 22:15:00,0.8929,0.8929,0.8928,0.89285,207300000.0
2009-11-13 22:16:00,0.8928,0.89285,0.89275,0.89285,162400000.0
2009-11-13 22:17:00,0.89285,0.89285,0.8927,0.89275,223400000.0
2009-11-13 22:18:00,0.89275,0.89275,0.8927,0.8927,95200000.0
2009-11-13 22:19:00,0.89275,0.8929,0.89275,0.89285,375500000.0
2009-11-13 22:20:00,0.8929,0.893,0.8928,0.89285,376800000.0
2009-11-13 22:21:00,0.89285,0.89295,0.89285,0.8929,286300000.0
2009-11-13 22:22:00,0.8929,0.893,0.89275,0.89275,345200000.0
2009-11-13 22:23:00,0.89275,0.89275,0.8927,0.8927,148700000.0
2009-11-13 22:24:00,0.8927,0.8928,0.89265,0.8927,205100000.0
2009-11-13 22:25:00,0.8927,0.8928,0.8927,0.89275,130200000.0
2009-11-13 22:26:00,0.89275,0.89275,0.89275,0.89275,95300000.0
2009-11-13 22:27:00,0.89275,0.8928,0.8927,0.89275,279200000.0
2009-11-13 22:28:00,0.89275,0.8929,0.89275,0.89285,230100000.0
2009-11-13 22:29:00,0.89285,0.8929,0.89275,0.8928,409700000.0
2009-11-13 22:30:00,0.8928,0.89295,0.8927,0.89295,233200000.0
2009-11-13 22:31:00,0.89295,0.89305,0.89295,0.89305,156900000.0
2009-11-13 22:32:00,0.89305,0.89325,0.89305,0.89325,194200000.0
2009-11-13 22:33:00,0.89325,0.89335,0.8932,0.89325,162900000.0
2009-11-13 22:34:00,0.89325,0.89325,0.89315,0.89325,228400000.0
2009-11-13 22:35:00,0.89325,0.89335,0.89325,0.8933,228400000.0
2009-11-13 22:36:00,0.8933,0.89335,0.89325,0.8933,141200000.0
2009-11-13 22:37:00,0.8933,0.8933,0.89315,0.8932,179400000.0
2009-11-13 22:38:00,0.8932,0.89325,0.89315,0.89325,50100000.0
2009-11-13 22:39:00,0.8932,0.89325,0.8932,0.8932,196300000.0
2009-11-13 22:40:00,0.8932,0.8932,0.89315,0.8932,48800000.0
2009-11-13 22:41:00,0.8932,0.8933,0.89315,0.8933,129300000.0
2009-11-13 22:42:00,0.8933,0.8933,0.8931,0.8932,164000000.0
2009-11-13 22:43:00,0.89325,0.89325,0.89315,0.89325,90100000.0
2009-11-13 22:44:00,0.8932,0.89345,0.8932,0.8934,297800000.0
2009-11-13 22:45:00,0.8934,0.8936,0.8934,0.89355,385500000.0
2009-11-13 22:46:00,0.8935,0.89355,0.8935,0.8935,45400000.0
2009-11-13 22:47:00,0.8935,0.8936,0.8934,0.8935,204000000.0
2009-11-13 22:48:00,0.8935,0.8936,0.8935,0.89355,216700000.0
2009-11-13 22:49:00,0.89355,0.8936,0.8935,0.8935,130500000.0
2009-11-13 22:50:00,0.8935,0.8935,0.89345,0.89345,58800000.0
2009-11-13 22:51:00,0.8934,0.8934,0.8934,0.8934,221700000.0
2009-11-13 22:52:00,0.8934,0.8935,0.8934,0.89345,242200000.0
2009-11-13 22:53:00,0.89345,0.8936,0.89345,0.8936,239200000.0
2009-11-13 22:54:00,0.8936,0.8936,0.89355,0.8936,226100000.0
2009-11-13 22:55:00,0.8936,0.8937,0.8936,0.8937,132200000.0
2009-11-13 22:56:00,0.8937,0.8937,0.89365,0.89365,62100000.0
2009-11-13 22:57:00,0.89365,0.89365,0.8935,0.89355,161100000.0
2009-11-13 22:58:00,0.8935,0.89355,0.89345,0.89355,113000000.0
2009-11-13 22:59:00,0.8935,0.89375,0.8935,0.89375,70500000.0
2009-11-13 23:00:00,0.89375,0.89375,0.8937,0.8937,2600000.0
2009-11-13 23:01:00,0.89373,0.89383,0.89349,0.89376,312900001.0
2009-11-13 23:02:00,0.89383,0.89385,0.89358,0.89385,319900001.0
2009-11-13 23:03:00,0.89386,0.89388,0.89367,0.89374,115300001.0
2009-11-13 23:04:00,0.89385,0.89392,0.89359,0.89371,350000006.0
2009-11-13 23:05:00,0.89372,0.89377,0.89342,0.89352,269600002.0
2009-11-13 23:06:00,0.8936,0.8937,0.89353,0.8936,509700001.0
2009-11-13 23:07:00,0.89369,0.89373,0.89354,0.89373,670800004.0
2009-11-13 23:08:00,0.89377,0.89378,0.89364,0.89377,616799998.0
2009-11-13 23:09:00,0.89367,0.89377,0.89346,0.8936,490900000.0
2009-11-13 23:10:00,0.8936,0.89374,0.89348,0.89374,495700002.0
2009-11-13 23:11:00,0.89371,0.89378,0.89363,0.89376,679900002.0
2009-11-13 23:12:00,0.89367,0.89377,0.89362,0.89372,425800000.0
2009-11-13 23:13:00,0.89369,0.89374,0.89364,0.8937,387099998.0
2009-11-13 23:14:00,0.89378,0.89378,0.89358,0.89375,549599999.0
2009-11-13 23:15:00,0.89368,0.89371,0.89346,0.89371,353200002.0
2009-11-13 23:16:00,0.89365,0.89378,0.89364,0.89372,626500002.0
2009-11-13 23:17:00,0.89374,0.89374,0.89349,0.89353,384700000.0
2009-11-13 23:18:00,0.89357,0.89357,0.89336,0.89356,727100004.0
2009-11-13 23:19:00,0.89359,0.8937,0.89338,0.8935,742200002.0
2009-11-13 23:20:00,0.89367,0.89367,0.89354,0.89361,689100002.0
2009-11-13 23:21:00,0.89357,0.89359,0.89336,0.89348,473300001.0
2009-11-13 23:22:00,0.89365,0.89372,0.89355,0.89369,486899999.0
2009-11-13 23:23:00,0.89344,0.89367,0.89344,0.89367,155700001.0
2009-11-13 23:24:00,0.89369,0.89369,0.89353,0.8936,479700003.0
2009-11-13 23:25:00,0.89366,0.89371,0.8936,0.89369,525400003.0
2009-11-13 23:26:00,0.89363,0.89372,0.89357,0.89368,575100002.0
2009-11-13 23:27:00,0.89375,0.89375,0.89356,0.89363,142300001.0
2009-11-13 23:28:00,0.89366,0.89366,0.89356,0.89361,56000000.0
2009-11-13 23:29:00,0.89364,0.89364,0.89345,0.8935,144700000.0
2009-11-13 23:30:00,0.89364,0.89364,0.89338,0.89343,388300001.0
2009-11-13 23:31:00,0.89356,0.89362,0.89333,0.89354,343900003.0
2009-11-13 23:32:00,0.89357,0.89363,0.89346,0.89363,430899999.0
2009-11-13 23:33:00,0.89364,0.89367,0.89348,0.89356,127400000.0
2009-11-13 23:34:00,0.89362,0.89364,0.89349,0.8936,89400001.0
2009-11-13 23:35:00,0.89354,0.89363,0.89335,0.89335,324500002.0
2009-11-13 23:36:00,0.89346,0.89358,0.89341,0.89354,107000000.0
2009-11-13 23:37:00,0.89353,0.89354,0.89342,0.89347,230500000.0
2009-11-13 23:38:00,0.89352,0.89353,0.89324,0.89324,265600000.0
2009-11-13 23:39:00,0.89319,0.89338,0.89314,0.89314,81200000.0
2009-11-13 23:40:00,0.89336,0.89336,0.89314,0.89328,257400002.0
2009-11-13 23:41:00,0.89336,0.89341,0.89326,0.8933,663200000.0
2009-11-13 23:42:00,0.89343,0.89343,0.89315,0.89315,461800003.0
2009-11-13 23:43:00,0.89336,0.8934,0.89321,0.89336,498700000.0
2009-11-13 23:44:00,0.8934,0.89374,0.89339,0.89372,522900000.0
2009-11-13 23:45:00,0.89368,0.89368,0.89346,0.8936,1812200007.0
2009-11-13 23:46:00,0.8936,0.8936,0.89345,0.89354,751300005.0
2009-11-13 23:47:00,0.89352,0.89356,0.89334,0.8935,431000000.0
2009-11-13 23:48:00,0.89352,0.89357,0.89334,0.89349,438000000.0
2009-11-13 23:49:00,0.89347,0.89351,0.8932,0.89346,244900001.0
2009-11-13 23:50:00,0.89343,0.89344,0.89326,0.8934,445700002.0
2009-11-13 23:51:00,0.89328,0.89345,0.8931,0.89314,189800000.0
2009-11-13 23:52:00,0.89305,0.89332,0.89299,0.89317,272100002.0
2009-11-13 23:53:00,0.89322,0.89334,0.89296,0.89304,489200002.0
2009-11-13 23:54:00,0.8933,0.89342,0.89307,0.89334,431599999.0
2009-11-13 23:55:00,0.89338,0.89346,0.89324,0.8934,301700001.0
2009-11-13 23:56:00,0.89357,0.89357,0.89326,0.89343,354300001.0
2009-11-13 23:57:00,0.8934,0.89341,0.89316,0.89335,519800000.0
2009-11-13 23:58:00,0.89336,0.89346,0.89319,0.89341,142299999.0
2009-11-13 23:59:00,0.89351,0.89371,0.89326,0.89349,234800001.0
2009-11-16 00:00:00,0.89305,0.89305,0.89265,0.8927,48800000.0
2009-11-16 00:01:00,0.8927,0.8928,0.8926,0.8926,58400000.0
2009-11-16 00:02:00,0.8927,0.8928,0.89265,0.8927,30400000.0
2009-11-16 00:03:00,0.8927,0.8928,0.8927,0.89275,11200000.0
2009-11-16 00:04:00,0.8928,0.8928,0.89265,0.8927,47100000.0
2009-11-16 00:05:00,0.8928,0.8928,0.8927,0.8927,8700000.0
2009-11-16 00:06:00,0.89275,0.89275,0.8927,0.8927,14900000.0
2009-11-16 00:07:00,0.8928,0.8928,0.89275,0.89275,10000000.0
2009-11-16 00:08:00,0.8928,0.8928,0.89275,0.89275,10400000.0
2009-11-16 00:09:00,0.89275,0.89275,0.89265,0.89265,97300000.0
2009-11-16 00:10:00,0.8927,0.89275,0.89265,0.89265,54400000.0
2009-11-16 00:11:00,0.8927,0.89275,0.89265,0.89275,47400000.0
2009-11-16 00:12:00,0.8928,0.8928,0.8926,0.8927,16500000.0
2009-11-16 00:13:00,0.8927,0.89275,0.8926,0.8926,33700000.0
2009-11-16 00:14:00,0.89265,0.8928,0.89265,0.89275,58400000.0
2009-11-16 00:15:00,0.89275,0.893,0.8927,0.893,41900000.0
2009-11-16 00:16:00,0.893,0.8931,0.8928,0.89305,91800000.0
2009-11-16 00:17:00,0.89305,0.8931,0.89285,0.89295,30300000.0
2009-11-16 00:18:00,0.89305,0.89315,0.893,0.89315,10000000.0
2009-11-16 00:19:00,0.8932,0.8932,0.89315,0.89315,16200000.0
2009-11-16 00:20:00,0.89315,0.89325,0.89315,0.89325,33100000.0
2009-11-16 00:21:00,0.89315,0.89325,0.893,0.8932,25700000.0
2009-11-16 00:22:00,0.8932,0.89335,0.8932,0.8933,18200000.0
2009-11-16 00:23:00,0.89335,0.89335,0.89275,0.89285,108500000.0
2009-11-16 00:24:00,0.89285,0.89295,0.8928,0.89285,33600000.0
2009-11-16 00:25:00,0.89285,0.89285,0.8928,0.8928,20100000.0
2009-11-16 00:26:00,0.89275,0.8928,0.89275,0.89275,13900000.0
2009-11-16 00:27:00,0.8928,0.8928,0.8928,0.8928,2400000.0
2009-11-16 00:28:00,0.8927,0.8927,0.8925,0.89265,33600000.0
2009-11-16 00:29:00,0.89265,0.89275,0.89265,0.89275,15600000.0
2009-11-16 00:30:00,0.8928,0.8928,0.89245,0.8925,117700000.0
2009-11-16 00:31:00,0.89255,0.89265,0.89255,0.89265,34000000.0
2009-11-16 00:32:00,0.89265,0.8927,0.89255,0.8927,45600000.0
2009-11-16 00:33:00,0.89265,0.89265,0.8926,0.89265,60100000.0
2009-11-16 00:34:00,0.89265,0.89265,0.89265,0.89265,23500000.0
2009-11-16 00:35:00,0.89265,0.89265,0.8925,0.8926,22300000.0
2009-11-16 00:36:00,0.8926,0.8926,0.89255,0.8926,33800000.0
2009-11-16 00:37:00,0.8926,0.89275,0.8926,0.89275,17000000.0
2009-11-16 00:38:00,0.89285,0.89285,0.89275,0.89275,28900000.0
2009-11-16 00:39:00,0.89275,0.8928,0.89275,0.8928,24700000.0
2009-11-16 00:40:00,0.8928,0.8928,0.89265,0.89265,46300000.0
2009-11-16 00:41:00,0.8926,0.89275,0.8926,0.8926,31700000.0
2009-11-16 00:42:00,0.89265,0.89275,0.89265,0.89265,25200000.0
2009-11-16 00:43:00,0.89265,0.89265,0.89265,0.89265,12300000.0
2009-11-16 00:44:00,0.89265,0.8927,0.8926,0.8927,16800000.0
2009-11-16 00:45:00,0.8927,0.8927,0.89265,0.8927,30500000.0
2009-11-16 00:46:00,0.8927,0.8928,0.8927,0.89275,71300000.0
2009-11-16 00:47:00,0.8927,0.89275,0.8927,0.8927,40400000.0
2009-11-16 00:48:00,0.8927,0.89275,0.8926,0.89275,31100000.0
2009-11-16 00:49:00,0.89275,0.89275,0.89275,0.89275,5000000.0
2009-11-16 00:50:00,0.8926,0.89265,0.8926,0.89265,8000000.0
2009-11-16 00:51:00,0.89265,0.89265,0.89265,0.89265,4600000.0
2009-11-16 00:52:00,0.89265,0.89265,0.89265,0.89265,6800000.0
2009-11-16 00:53:00,0.89265,0.89265,0.89265,0.89265,9800000.0
2009-11-16 00:54:00,0.89265,0.89275,0.89265,0.8927,33700000.0
2009-11-16 00:55:00,0.8927,0.89285,0.8927,0.89285,4200000.0
2009-11-16 00:56:00,0.89285,0.89285,0.89285,0.89285,10000000.0
2009-11-16 00:57:00,0.89285,0.89285,0.89285,0.89285,2000000.0
2009-11-16 00:58:00,0.893,0.89305,0.89285,0.8929,18200000.0
2009-11-16 00:59:00,0.8929,0.8929,0.89285,0.89285,8800000.0
2009-11-16 01:00:00,0.89285,0.89285,0.89265,0.89275,132800000.0
2009-11-16 01:01:00,0.89275,0.8931,0.89275,0.8931,146300000.0
2009-11-16 01:02:00,0.8931,0.8931,0.89305,0.8931,104600000.0
2009-11-16 01:03:00,0.8931,0.8931,0.893,0.893,68900000.0
2009-11-16 01:04:00,0.893,0.8932,0.893,0.89315,90100000.0
2009-11-16 01:05:00,0.89315,0.8932,0.89305,0.89315,74700000.0
2009-11-16 01:06:00,0.89315,0.89315,0.8931,0.89315,116200000.0
2009-11-16 01:07:00,0.89315,0.8934,0.89315,0.8934,147500000.0
2009-11-16 01:08:00,0.8934,0.89345,0.8933,0.89335,120700000.0
2009-11-16 01:09:00,0.8933,0.89345,0.8933,0.8934,81600000.0
2009-11-16 01:10:00,0.8934,0.89345,0.8933,0.89345,185600000.0
2009-11-16 01:11:00,0.8934,0.8935,0.8934,0.89345,129000000.0
2009-11-16 01:12:00,0.89345,0.89345,0.8934,0.89345,50900000.0
2009-11-16 01:13:00,0.8934,0.8934,0.8934,0.8934,4000000.0
2009-11-16 01:14:00,0.89335,0.89345,0.8933,0.89335,141500000.0
2009-11-16 01:15:00,0.89335,0.89335,0.89335,0.89335,70400000.0
2009-11-16 01:16:00,0.89335,0.89345,0.89335,0.89345,105400000.0
2009-11-16 01:17:00,0.89345,0.89345,0.89345,0.89345,1000000.0
2009-11-16 01:18:00,0.89345,0.89345,0.8933,0.89335,185800000.0
2009-11-16 01:19:00,0.89335,0.89335,0.89335,0.89335,223400000.0
2009-11-16 01:20:00,0.89335,0.89335,0.89335,0.89335,344300000.0
2009-11-16 01:21:00,0.89335,0.8934,0.89335,0.8934,396200000.0
2009-11-16 01:22:00,0.89335,0.89335,0.89335,0.89335,52000000.0
2009-11-16 01:23:00,0.89335,0.89345,0.8931,0.89345,470400000.0
2009-11-16 01:24:00,0.8934,0.8935,0.8934,0.89345,383600000.0
2009-11-16 01:25:00,0.89345,0.89345,0.8934,0.89345,121600000.0
2009-11-16 01:26:00,0.89345,0.89345,0.89345,0.89345,253200000.0
2009-11-16 01:27:00,0.89345,0.89345,0.89345,0.89345,58600000.0
2009-11-16 01:28:00,0.89345,0.89345,0.89345,0.89345,5800000.0
2009-11-16 01:29:00,0.89345,0.8935,0.89345,0.8935,237600000.0
2009-11-16 01:30:00,0.8935,0.89355,0.89345,0.89345,130600001.0
2009-11-16 01:31:00,0.89345,0.8935,0.89345,0.8935,191100000.0
2009-11-16 01:32:00,0.89355,0.8939,0.8935,0.89375,315399999.0
2009-11-16 01:33:00,0.89375,0.89375,0.89365,0.89365,149400000.0
2009-11-16 01:34:00,0.8937,0.8937,0.8935,0.8935,245900000.0
2009-11-16 01:35:00,0.89355,0.8936,0.8935,0.89355,182100000.0
2009-11-16 01:36:00,0.89355,0.89355,0.8933,0.89345,410700000.0
2009-11-16 01:37:00,0.89345,0.8936,0.89345,0.8936,374100000.0
2009-11-16 01:38:00,0.8936,0.89425,0.8936,0.89425,664400001.0
2009-11-16 01:39:00,0.89425,0.89425,0.894,0.8942,468599998.0
2009-11-16 01:40:00,0.8942,0.89425,0.89405,0.8942,696400000.0
2009-11-16 01:41:00,0.8942,0.8942,0.89415,0.8942,155200000.0
2009-11-16 01:42:00,0.8942,0.8943,0.8941,0.8942,584599998.0
2009-11-16 01:43:00,0.8942,0.8942,0.89415,0.89415,185100000.0
2009-11-16 01:44:00,0.89415,0.89415,0.89395,0.89405,218000000.0
2009-11-16 01:45:00,0.89405,0.8941,0.8938,0.8938,315400000.0
2009-11-16 01:46:00,0.8937,0.8938,0.89365,0.8938,397700000.0
2009-11-16 01:47:00,0.8938,0.89385,0.8937,0.89375,430200000.0
2009-11-16 01:48:00,0.89375,0.8938,0.89375,0.8938,351899999.0
2009-11-16 01:49:00,0.8938,0.89385,0.8938,0.89385,176600000.0
2009-11-16 01:50:00,0.89385,0.8939,0.89385,0.8939,271400000.0
2009-11-16 01:51:00,0.8939,0.8939,0.89375,0.89375,334400000.0
2009-11-16 01:52:00,0.89375,0.8938,0.89355,0.8936,645399999.0
2009-11-16 01:53:00,0.8936,0.89375,0.89355,0.89375,406400000.0
2009-11-16 01:54:00,0.89375,0.89375,0.8935,0.8936,322700000.0
2009-11-16 01:55:00,0.8936,0.89375,0.89355,0.8937,487000000.0
2009-11-16 01:56:00,0.89365,0.89365,0.8935,0.8935,416300000.0
2009-11-16 01:57:00,0.8935,0.8936,0.8935,0.8935,228000000.0
2009-11-16 01:58:00,0.8935,0.8938,0.8935,0.89375,549600000.0
2009-11-16 01:59:00,0.89375,0.8942,0.89375,0.89415,668800001.0
2009-11-16 02:00:00,0.89405,0.89425,0.89385,0.89425,617300000.0
2009-11-16 02:01:00,0.89415,0.89425,0.894,0.8941,483200000.0
2009-11-16 02:02:00,0.8941,0.89415,0.89385,0.8939,631200000.0
2009-11-16 02:03:00,0.8939,0.89395,0.89385,0.89385,117100000.0
2009-11-16 02:04:00,0.8938,0.8939,0.8937,0.8939,344600000.0
2009-11-16 02:05:00,0.8939,0.8944,0.89385,0.89425,865900000.0
2009-11-16 02:06:00,0.89425,0.89425,0.89395,0.89395,475099999.0
2009-11-16 02:07:00,0.89395,0.894,0.8938,0.894,502900000.0
2009-11-16 02:08:00,0.894,0.894,0.89395,0.894,77500000.0
2009-11-16 02:09:00,0.894,0.8945,0.89395,0.8945,818500001.0
2009-11-16 02:10:00,0.8945,0.8945,0.89445,0.8945,245100000.0
2009-11-16 02:11:00,0.8945,0.8945,0.89445,0.89445,128800000.0
2009-11-16 02:12:00,0.89445,0.89455,0.89425,0.89425,646800000.0
2009-11-16 02:13:00,0.89425,0.8943,0.8942,0.8942,362900000.0
2009-11-16 02:14:00,0.8942,0.8942,0.89415,0.8942,555300000.0
2009-11-16 02:15:00,0.8942,0.89445,0.89415,0.89435,789500000.0
2009-11-16 02:16:00,0.89435,0.89435,0.89425,0.89425,276000000.0
2009-11-16 02:17:00,0.89425,0.8943,0.89425,0.89425,165100000.0
2009-11-16 02:18:00,0.89425,0.89425,0.89415,0.89415,387100000.0
2009-11-16 02:19:00,0.89415,0.8942,0.89405,0.89405,379800000.0
2009-11-16 02:20:00,0.89405,0.8941,0.89405,0.8941,404000000.0
2009-11-16 02:21:00,0.8941,0.89415,0.8941,0.89415,191400000.0
2009-11-16 02:22:00,0.8942,0.89425,0.8942,0.89425,334500000.0
2009-11-16 02:23:00,0.89425,0.8943,0.89415,0.8942,495800000.0
2009-11-16 02:24:00,0.8942,0.89425,0.89415,0.8942,358699999.0
2009-11-16 02:25:00,0.8942,0.8942,0.89415,0.89415,242600000.0
2009-11-16 02:26:00,0.8942,0.8943,0.89415,0.8942,361599999.0
2009-11-16 02:27:00,0.8942,0.89445,0.8942,0.89445,120500000.0
2009-11-16 02:28:00,0.89445,0.8946,0.89445,0.8946,483800002.0
2009-11-16 02:29:00,0.8946,0.89475,0.89455,0.89465,615799999.0
2009-11-16 02:30:00,0.8946,0.89465,0.89455,0.8946,453600000.0
2009-11-16 02:31:00,0.8946,0.89465,0.89435,0.8944,352500000.0
2009-11-16 02:32:00,0.8944,0.89455,0.8944,0.89445,259900000.0
2009-11-16 02:33:00,0.89445,0.89455,0.8944,0.89455,557100000.0
2009-11-16 02:34:00,0.8946,0.8947,0.8945,0.89465,485799999.0
2009-11-16 02:35:00,0.89465,0.8947,0.89465,0.8947,479900000.0
2009-11-16 02:36:00,0.8947,0.89475,0.89465,0.8947,492800000.0
2009-11-16 02:37:00,0.8947,0.89475,0.89465,0.89465,314500000.0
2009-11-16 02:38:00,0.89465,0.89475,0.89465,0.89475,347200000.0
2009-11-16 02:39:00,0.89475,0.89495,0.89475,0.89495,383600002.0
2009-11-16 02:40:00,0.89495,0.89495,0.89485,0.8949,251700000.0
2009-11-16 02:41:00,0.89495,0.895,0.89495,0.89495,213600000.0
2009-11-16 02:42:00,0.89495,0.89495,0.8949,0.89495,138300000.0
2009-11-16 02:43:00,0.89495,0.89495,0.89475,0.89485,117800000.0
2009-11-16 02:44:00,0.89485,0.89485,0.89485,0.89485,65700000.0
2009-11-16 02:45:00,0.89485,0.89485,0.89485,0.89485,183900000.0
2009-11-16 02:46:00,0.89485,0.8949,0.89485,0.89485,297500000.0
2009-11-16 02:47:00,0.89485,0.89485,0.8948,0.89485,286600000.0
2009-11-16 02:48:00,0.89485,0.89505,0.89485,0.895,762700000.0
2009-11-16 02:49:00,0.895,0.895,0.89495,0.895,281000000.0
2009-11-16 02:50:00,0.895,0.895,0.89495,0.895,268100000.0
2009-11-16 02:51:00,0.89505,0.8953,0.89505,0.8952,486400000.0
2009-11-16 02:52:00,0.8952,0.89535,0.89515,0.8953,762900000.0
2009-11-16 02:53:00,0.8953,0.89535,0.8952,0.8953,369600000.0
2009-11-16 02:54:00,0.8953,0.8954,0.89515,0.89525,608500000.0
2009-11-16 02:55:00,0.89525,0.8954,0.89485,0.89485,489100000.0
2009-11-16 02:56:00,0.8949,0.895,0.8949,0.895,319400000.0
2009-11-16 02:57:00,0.895,0.8951,0.89495,0.89495,202400000.0
2009-11-16 02:58:00,0.89495,0.89505,0.8949,0.895,467500000.0
2009-11-16 02:59:00,0.895,0.89515,0.89495,0.8951,326000000.0
2009-11-16 03:00:00,0.8951,0.8951,0.89495,0.89495,333000000.0
2009-11-16 03:01:00,0.89495,0.89495,0.8949,0.89495,142700000.0
2009-11-16 03:02:00,0.89495,0.89495,0.89485,0.89485,317300000.0
2009-11-16 03:03:00,0.8949,0.8949,0.89485,0.89485,567799999.0
2009-11-16 03:04:00,0.8949,0.89495,0.89485,0.8949,659499999.0
2009-11-16 03:05:00,0.89495,0.8951,0.89495,0.8951,437900000.0
2009-11-16 03:06:00,0.8951,0.8952,0.8951,0.89515,147800000.0
2009-11-16 03:07:00,0.89515,0.8952,0.8949,0.8949,337600000.0
2009-11-16 03:08:00,0.89485,0.89495,0.89485,0.8949,254800002.0
2009-11-16 03:09:00,0.89495,0.895,0.8949,0.89495,112900000.0
2009-11-16 03:10:00,0.8949,0.89495,0.89475,0.89475,394500000.0
2009-11-16 03:11:00,0.89475,0.8948,0.89475,0.8948,79500000.0
2009-11-16 03:12:00,0.8948,0.8948,0.8948,0.8948,118000000.0
2009-11-16 03:13:00,0.8948,0.89485,0.8948,0.89485,65600000.0
2009-11-16 03:14:00,0.8948,0.89495,0.8948,0.89495,174400000.0
2009-11-16 03:15:00,0.89495,0.89495,0.89495,0.89495,104200000.0
2009-11-16 03:16:00,0.895,0.89515,0.895,0.89505,383700000.0
2009-11-16 03:17:00,0.89505,0.8952,0.89505,0.8952,390800000.0
2009-11-16 03:18:00,0.8952,0.89525,0.8951,0.8951,469800000.0
2009-11-16 03:19:00,0.8951,0.8953,0.8951,0.8951,432600000.0
2009-11-16 03:20:00,0.8951,0.89515,0.8951,0.89515,112300000.0
2009-11-16 03:21:00,0.89515,0.89515,0.89515,0.89515,50700000.0
2009-11-16 03:22:00,0.89515,0.89515,0.89515,0.89515,110300000.0
2009-11-16 03:23:00,0.89515,0.89515,0.89515,0.89515,227200000.0
2009-11-16 03:24:00,0.89515,0.8952,0.89515,0.89515,140100000.0
2009-11-16 03:25:00,0.89515,0.89515,0.89515,0.89515,182300000.0
2009-11-16 03:26:00,0.89515,0.89515,0.89485,0.8949,223400000.0
2009-11-16 03:27:00,0.8949,0.895,0.89485,0.8949,470199999.0
2009-11-16 03:28:00,0.8949,0.89495,0.8949,0.8949,269400000.0
2009-11-16 03:29:00,0.8949,0.895,0.8947,0.89475,526799999.0
2009-11-16 03:30:00,0.89475,0.8948,0.89465,0.8947,393700000.0
2009-11-16 03:31:00,0.8947,0.8947,0.8947,0.8947,59200000.0
2009-11-16 03:32:00,0.8947,0.89475,0.8947,0.8947,49100000.0
2009-11-16 03:33:00,0.8946,0.89475,0.8946,0.8947,116800000.0
2009-11-16 03:34:00,0.8947,0.8948,0.89465,0.8948,207200000.0
2009-11-16 03:35:00,0.8948,0.895,0.8948,0.8949,385600000.0
2009-11-16 03:36:00,0.89495,0.895,0.89495,0.895,101200000.0
2009-11-16 03:37:00,0.895,0.89525,0.895,0.89525,295200000.0
2009-11-16 03:38:00,0.89525,0.89535,0.89515,0.89515,566400000.0
2009-11-16 03:39:00,0.89515,0.89515,0.89495,0.89505,296000000.0
2009-11-16 03:40:00,0.89505,0.89525,0.89505,0.89525,404300000.0
2009-11-16 03:41:00,0.89525,0.89535,0.8951,0.8951,488200000.0
2009-11-16 03:42:00,0.8951,0.8951,0.8949,0.895,492000000.0
2009-11-16 03:43:00,0.895,0.8951,0.895,0.8951,208600000.0
2009-11-16 03:44:00,0.8951,0.8951,0.89485,0.89485,415600000.0
2009-11-16 03:45:00,0.8949,0.8949,0.89485,0.89485,315299999.0
2009-11-16 03:46:00,0.89485,0.89485,0.89465,0.89465,512399999.0
2009-11-16 03:47:00,0.89465,0.89475,0.8946,0.89465,295000000.0
2009-11-16 03:48:00,0.89465,0.8947,0.89455,0.89465,684500000.0
2009-11-16 03:49:00,0.89465,0.8947,0.8946,0.8947,307600000.0
2009-11-16 03:50:00,0.8947,0.8947,0.8947,0.8947,100200000.0
2009-11-16 03:51:00,0.8947,0.8947,0.89465,0.8947,541900000.0
2009-11-16 03:52:00,0.8947,0.8947,0.89455,0.89455,316200001.0
2009-11-16 03:53:00,0.89455,0.89465,0.89455,0.89465,238099999.0
2009-11-16 03:54:00,0.89465,0.89465,0.89455,0.89455,151000000.0
2009-11-16 03:55:00,0.89455,0.8946,0.89455,0.8946,290700002.0
2009-11-16 03:56:00,0.8946,0.89465,0.89455,0.8946,704300000.0
2009-11-16 03:57:00,0.8946,0.8946,0.89455,0.8946,272600000.0
2009-11-16 03:58:00,0.89455,0.89455,0.8945,0.89455,190300000.0
2009-11-16 03:59:00,0.89435,0.89455,0.89435,0.89445,154700000.0
2009-11-16 04:00:00,0.89445,0.89445,0.8942,0.8942,448000000.0
2009-11-16 04:01:00,0.8941,0.8941,0.89405,0.8941,542300000.0
2009-11-16 04:02:00,0.8941,0.8942,0.8941,0.8942,385300000.0
2009-11-16 04:03:00,0.8942,0.8943,0.89415,0.8942,553400000.0
2009-11-16 04:04:00,0.8942,0.8945,0.89415,0.89445,175400000.0
2009-11-16 04:05:00,0.89445,0.8946,0.8944,0.8946,224800000.0
2009-11-16 04:06:00,0.8946,0.8946,0.89445,0.89445,433000000.0
2009-11-16 04:07:00,0.8945,0.89485,0.8945,0.89465,504399999.0
2009-11-16 04:08:00,0.89465,0.8948,0.89465,0.89475,385799998.0
2009-11-16 04:09:00,0.8947,0.89475,0.89465,0.89465,293800000.0
2009-11-16 04:10:00,0.89465,0.89465,0.89465,0.89465,72800000.0
2009-11-16 04:11:00,0.89465,0.89475,0.89465,0.89465,418600002.0
2009-11-16 04:12:00,0.8947,0.8947,0.89465,0.89465,211800000.0
2009-11-16 04:13:00,0.89465,0.89475,0.89465,0.89475,551000000.0
2009-11-16 04:14:00,0.89475,0.89485,0.8947,0.8948,740199999.0
2009-11-16 04:15:00,0.8948,0.8948,0.89465,0.8948,332000000.0
2009-11-16 04:16:00,0.8948,0.8949,0.8948,0.8949,655299996.0
2009-11-16 04:17:00,0.8949,0.8949,0.8947,0.8947,522600001.0
2009-11-16 04:18:00,0.89475,0.89485,0.89475,0.8948,262700000.0
2009-11-16 04:19:00,0.8948,0.89485,0.89475,0.89475,272400000.0
2009-11-16 04:20:00,0.89475,0.8948,0.89455,0.89455,476500000.0
2009-11-16 04:21:00,0.89455,0.89465,0.89455,0.89455,248799999.0
2009-11-16 04:22:00,0.89455,0.89455,0.89455,0.89455,128400000.0
2009-11-16 04:23:00,0.89455,0.8946,0.89455,0.8946,168900000.0
2009-11-16 04:24:00,0.8946,0.8946,0.89455,0.89455,34400000.0
2009-11-16 04:25:00,0.89455,0.8946,0.8943,0.89435,378699999.0
2009-11-16 04:26:00,0.89435,0.8944,0.89435,0.8944,152200000.0
2009-11-16 04:27:00,0.8944,0.89445,0.89425,0.89425,138800000.0
2009-11-16 04:28:00,0.89425,0.89435,0.89425,0.89435,174200000.0
2009-11-16 04:29:00,0.89435,0.89435,0.8943,0.89435,31700000.0
2009-11-16 04:30:00,0.89435,0.89435,0.89425,0.8943,108500000.0
2009-11-16 04:31:00,0.8943,0.89435,0.89425,0.8943,166200000.0
2009-11-16 04:32:00,0.8943,0.89435,0.89425,0.89435,159399999.0
2009-11-16 04:33:00,0.8943,0.89435,0.8943,0.8943,169800000.0
2009-11-16 04:34:00,0.8943,0.89435,0.8943,0.89435,121400000.0
2009-11-16 04:35:00,0.8943,0.8943,0.89425,0.89425,171899999.0
2009-11-16 04:36:00,0.89425,0.89435,0.89425,0.89425,359100000.0
2009-11-16 04:37:00,0.89425,0.89425,0.8942,0.8942,342300000.0
2009-11-16 04:38:00,0.8942,0.89425,0.89415,0.8942,434000000.0
2009-11-16 04:39:00,0.8942,0.8942,0.89415,0.89415,673699998.0
2009-11-16 04:40:00,0.89415,0.8942,0.89395,0.89395,313000000.0
2009-11-16 04:41:00,0.894,0.89415,0.8939,0.8939,556500000.0
2009-11-16 04:42:00,0.89395,0.89395,0.89395,0.89395,378700000.0
2009-11-16 04:43:00,0.89395,0.89395,0.8939,0.8939,566400000.0
2009-11-16 04:44:00,0.8939,0.8942,0.8939,0.8942,480500000.0
2009-11-16 04:45:00,0.8942,0.89435,0.89415,0.89425,522300000.0
2009-11-16 04:46:00,0.8943,0.89435,0.8943,0.89435,56100000.0
2009-11-16 04:47:00,0.89435,0.89435,0.89425,0.8943,156099998.0
2009-11-16 04:48:00,0.8943,0.89455,0.8943,0.89445,544600000.0
2009-11-16 04:49:00,0.8945,0.89455,0.8944,0.89455,647400000.0
2009-11-16 04:50:00,0.8946,0.8947,0.8944,0.8945,1113299998.0
2009-11-16 04:51:00,0.8945,0.8946,0.8945,0.89455,942100003.0
2009-11-16 04:52:00,0.8946,0.8947,0.8945,0.89465,700800006.0
2009-11-16 04:53:00,0.8947,0.8947,0.8946,0.89465,284900000.0
2009-11-16 04:54:00,0.89465,0.8947,0.89465,0.8947,158700000.0
2009-11-16 04:55:00,0.8947,0.8949,0.8947,0.8949,197500000.0
2009-11-16 04:56:00,0.8949,0.8952,0.89485,0.89505,547000002.0
2009-11-16 04:57:00,0.8951,0.8951,0.8949,0.89495,586200000.0
2009-11-16 04:58:00,0.89495,0.89495,0.8947,0.8947,442200000.0
2009-11-16 04:59:00,0.8947,0.89485,0.8947,0.8948,335200000.0
2009-11-16 05:00:00,0.8948,0.8949,0.89475,0.89475,413800000.0
2009-11-16 05:01:00,0.89475,0.89485,0.8947,0.8948,261800000.0
2009-11-16 05:02:00,0.8948,0.8949,0.89475,0.89485,353000000.0
2009-11-16 05:03:00,0.89485,0.89485,0.8948,0.89485,74200000.0
2009-11-16 05:04:00,0.89485,0.89485,0.8948,0.89485,44200000.0
2009-11-16 05:05:00,0.8949,0.89495,0.89485,0.8949,556700000.0
2009-11-16 05:06:00,0.8949,0.89505,0.8949,0.89495,284800000.0
2009-11-16 05:07:00,0.89495,0.895,0.8949,0.8949,422800000.0
2009-11-16 05:08:00,0.8949,0.895,0.89485,0.89485,231200000.0
2009-11-16 05:09:00,0.89485,0.8949,0.89485,0.89485,194700000.0
2009-11-16 05:10:00,0.89485,0.89485,0.89485,0.89485,371200000.0
2009-11-16 05:11:00,0.89485,0.8949,0.89485,0.8949,299100000.0
2009-11-16 05:12:00,0.8949,0.8949,0.8949,0.8949,108000000.0
2009-11-16 05:13:00,0.8949,0.895,0.8949,0.895,502400000.0
2009-11-16 05:14:00,0.895,0.89505,0.89495,0.89505,356100000.0
2009-11-16 05:15:00,0.89505,0.89525,0.895,0.8952,289900000.0
2009-11-16 05:16:00,0.8952,0.8952,0.89515,0.8952,135000000.0
2009-11-16 05:17:00,0.8952,0.8953,0.89505,0.8951,447100000.0
2009-11-16 05:18:00,0.8951,0.89515,0.89505,0.89505,312400000.0
2009-11-16 05:19:00,0.89505,0.8953,0.89505,0.8952,355000000.0
2009-11-16 05:20:00,0.8952,0.8952,0.89515,0.89515,88200000.0
2009-11-16 05:21:00,0.89515,0.89515,0.89495,0.895,296000000.0
2009-11-16 05:22:00,0.895,0.89525,0.895,0.89525,206600000.0
2009-11-16 05:23:00,0.89525,0.8953,0.8952,0.8952,341200000.0
2009-11-16 05:24:00,0.8952,0.8952,0.89515,0.8952,140900000.0
2009-11-16 05:25:00,0.8952,0.8952,0.89515,0.89515,204300000.0
2009-11-16 05:26:00,0.89515,0.89525,0.89515,0.8952,214800000.0
2009-11-16 05:27:00,0.8952,0.89525,0.89515,0.8952,249800000.0
2009-11-16 05:28:00,0.8952,0.8952,0.8951,0.8951,237300000.0
2009-11-16 05:29:00,0.8951,0.89515,0.89505,0.89505,248400000.0
2009-11-16 05:30:00,0.89505,0.89505,0.89495,0.89495,416599999.0
2009-11-16 05:31:00,0.89495,0.89505,0.89495,0.895,301100000.0
2009-11-16 05:32:00,0.895,0.89505,0.895,0.89505,211200000.0
2009-11-16 05:33:00,0.89505,0.89505,0.89505,0.89505,4400000.0
2009-11-16 05:34:00,0.89505,0.89505,0.895,0.89505,169400000.0
2009-11-16 05:35:00,0.89505,0.89505,0.895,0.89505,259900000.0
2009-11-16 05:36:00,0.89505,0.89505,0.895,0.895,94200000.0
2009-11-16 05:37:00,0.895,0.89505,0.895,0.89505,123000000.0
2009-11-16 05:38:00,0.89505,0.89515,0.89505,0.89515,202600000.0
2009-11-16 05:39:00,0.89515,0.89525,0.8951,0.89525,400100000.0
2009-11-16 05:40:00,0.8953,0.8954,0.89525,0.89535,472100000.0
2009-11-16 05:41:00,0.89535,0.89555,0.89535,0.8955,517000000.0
2009-11-16 05:42:00,0.8955,0.89555,0.89545,0.8955,302700000.0
2009-11-16 05:43:00,0.8955,0.8955,0.89535,0.89545,402599998.0
2009-11-16 05:44:00,0.89545,0.89545,0.89535,0.89535,345499999.0
2009-11-16 05:45:00,0.89535,0.89535,0.89515,0.8952,104300000.0
2009-11-16 05:46:00,0.8952,0.89525,0.89515,0.89515,375800000.0
2009-11-16 05:47:00,0.89515,0.8952,0.89515,0.89515,504100000.0
2009-11-16 05:48:00,0.89515,0.8952,0.89515,0.89515,375700000.0
2009-11-16 05:49:00,0.89515,0.89515,0.89515,0.89515,46400000.0
2009-11-16 05:50:00,0.89515,0.89515,0.89515,0.89515,12000000.0
2009-11-16 05:51:00,0.89515,0.89515,0.89515,0.89515,3200000.0
2009-11-16 05:52:00,0.89515,0.89515,0.89515,0.89515,25700000.0
2009-11-16 05:53:00,0.89515,0.89515,0.89515,0.89515,40500000.0
2009-11-16 05:54:00,0.89515,0.89535,0.89515,0.89535,304600000.0
2009-11-16 05:55:00,0.89535,0.8954,0.8953,0.8954,339000000.0
2009-11-16 05:56:00,0.8954,0.89545,0.8954,0.89545,163900000.0
2009-11-16 05:57:00,0.89545,0.8955,0.8954,0.8954,209600000.0
2009-11-16 05:58:00,0.8954,0.8955,0.8954,0.89545,195100000.0
2009-11-16 05:59:00,0.89545,0.89555,0.89535,0.89535,382899999.0
2009-11-16 06:00:00,0.89535,0.89535,0.8953,0.8953,246100000.0
2009-11-16 06:01:00,0.8953,0.8953,0.8953,0.8953,44000000.0
2009-11-16 06:02:00,0.8953,0.8953,0.89525,0.89525,342800000.0
2009-11-16 06:03:00,0.8953,0.89545,0.8953,0.89545,316000000.0
2009-11-16 06:04:00,0.8954,0.89545,0.89525,0.89535,809899998.0
2009-11-16 06:05:00,0.89535,0.89545,0.8953,0.89545,402000002.0
2009-11-16 06:06:00,0.89545,0.89545,0.8954,0.89545,367800000.0
2009-11-16 06:07:00,0.89545,0.89545,0.8954,0.89545,418600000.0
2009-11-16 06:08:00,0.89545,0.89545,0.8954,0.8954,69600000.0
2009-11-16 06:09:00,0.8954,0.8955,0.8954,0.89545,184300000.0
2009-11-16 06:10:00,0.89545,0.8955,0.89545,0.8955,301500001.0
2009-11-16 06:11:00,0.8955,0.89555,0.89545,0.89545,265700001.0
2009-11-16 06:12:00,0.89545,0.89555,0.89545,0.89555,201700000.0
2009-11-16 06:13:00,0.8955,0.89555,0.8955,0.89555,54200000.0
2009-11-16 06:14:00,0.8955,0.89555,0.8955,0.89555,84200000.0
2009-11-16 06:15:00,0.89555,0.89555,0.8955,0.8955,34400000.0
2009-11-16 06:16:00,0.8955,0.89555,0.8955,0.89555,83800000.0
2009-11-16 06:17:00,0.8955,0.89555,0.89545,0.8955,121600000.0
2009-11-16 06:18:00,0.8955,0.8955,0.8955,0.8955,87600000.0
2009-11-16 06:19:00,0.8955,0.89555,0.8955,0.8955,164800000.0
2009-11-16 06:20:00,0.89555,0.89555,0.89555,0.89555,51500000.0
2009-11-16 06:21:00,0.89555,0.8956,0.89555,0.8956,108600000.0
2009-11-16 06:22:00,0.8956,0.8956,0.89555,0.89555,131000000.0
2009-11-16 06:23:00,0.89555,0.89555,0.89555,0.89555,31200000.0
2009-11-16 06:24:00,0.89555,0.89555,0.89555,0.89555,26600000.0
2009-11-16 06:25:00,0.89555,0.89555,0.89555,0.89555,66400000.0
2009-11-16 06:26:00,0.8956,0.8956,0.89545,0.8955,286599999.0
2009-11-16 06:27:00,0.8955,0.89555,0.8954,0.8955,175700000.0
2009-11-16 06:28:00,0.8955,0.89555,0.89545,0.89555,434699999.0
2009-11-16 06:29:00,0.89555,0.8956,0.89555,0.89555,110300000.0
2009-11-16 06:30:00,0.89555,0.8956,0.89545,0.89545,321500000.0
2009-11-16 06:31:00,0.89545,0.89555,0.8954,0.89555,398700000.0
2009-11-16 06:32:00,0.89555,0.89555,0.8955,0.8955,124700000.0
2009-11-16 06:33:00,0.8955,0.8955,0.8955,0.8955,84000000.0
2009-11-16 06:34:00,0.8955,0.8956,0.89545,0.8956,336800000.0
2009-11-16 06:35:00,0.89555,0.8956,0.8954,0.8954,443400000.0
2009-11-16 06:36:00,0.8954,0.89545,0.8954,0.8954,135000000.0
2009-11-16 06:37:00,0.8954,0.8954,0.89535,0.8954,300800000.0
2009-11-16 06:38:00,0.8954,0.8954,0.89535,0.8954,210100000.0
2009-11-16 06:39:00,0.8954,0.8954,0.8954,0.8954,65500000.0
2009-11-16 06:40:00,0.8954,0.89545,0.89535,0.8954,201000000.0
2009-11-16 06:41:00,0.89545,0.89545,0.89545,0.89545,220400000.0
2009-11-16 06:42:00,0.89545,0.8955,0.89535,0.8954,439000000.0
2009-11-16 06:43:00,0.8954,0.89555,0.8954,0.8955,133400000.0
2009-11-16 06:44:00,0.89545,0.89545,0.8954,0.89545,98900000.0
2009-11-16 06:45:00,0.89545,0.8955,0.89545,0.89545,411600000.0
2009-11-16 06:46:00,0.89545,0.89545,0.89545,0.89545,112400000.0
2009-11-16 06:47:00,0.89545,0.89545,0.89545,0.89545,8000000.0
2009-11-16 06:48:00,0.89545,0.89545,0.89545,0.89545,9600000.0
2009-11-16 06:49:00,0.89545,0.89545,0.89545,0.89545,28000000.0
2009-11-16 06:50:00,0.89545,0.89545,0.89545,0.89545,102400000.0
2009-11-16 06:51:00,0.89545,0.89545,0.89545,0.89545,28800000.0
2009-11-16 06:52:00,0.89545,0.89545,0.89545,0.89545,11200000.0
2009-11-16 06:53:00,0.89545,0.89545,0.89545,0.89545,12800000.0
2009-11-16 06:54:00,0.89545,0.89545,0.89545,0.89545,22400000.0
2009-11-16 06:55:00,0.89545,0.89545,0.89545,0.89545,49600000.0
2009-11-16 06:56:00,0.89545,0.89545,0.8953,0.89535,339500000.0
2009-11-16 06:57:00,0.89535,0.8954,0.89535,0.8954,247000000.0
2009-11-16 06:58:00,0.89535,0.8954,0.89535,0.89535,290700000.0
2009-11-16 06:59:00,0.8954,0.89545,0.8954,0.8954,370800000.0
2009-11-16 07:00:00,0.8954,0.89545,0.8954,0.8954,187000000.0
2009-11-16 07:01:00,0.8954,0.8954,0.89535,0.89535,216500000.0
2009-11-16 07:02:00,0.89535,0.89545,0.89535,0.8954,168500000.0
2009-11-16 07:03:00,0.8954,0.89555,0.8954,0.8955,260400000.0
2009-11-16 07:04:00,0.8955,0.8956,0.8955,0.89555,329299999.0
2009-11-16 07:05:00,0.89555,0.89565,0.89555,0.8956,132500000.0
2009-11-16 07:06:00,0.8956,0.89565,0.8956,0.8956,110800000.0
2009-11-16 07:07:00,0.8956,0.89565,0.8956,0.89565,178700000.0
2009-11-16 07:08:00,0.89565,0.89565,0.89565,0.89565,18600000.0
2009-11-16 07:09:00,0.89565,0.89565,0.89565,0.89565,79700000.0
2009-11-16 07:10:00,0.89565,0.89565,0.89565,0.89565,10100000.0
2009-11-16 07:11:00,0.89565,0.89565,0.89565,0.89565,25000000.0
2009-11-16 07:12:00,0.89565,0.8957,0.89565,0.8957,119600000.0
2009-11-16 07:13:00,0.8957,0.8957,0.8955,0.89565,280600000.0
2009-11-16 07:14:00,0.89565,0.89565,0.8955,0.8956,189800000.0
2009-11-16 07:15:00,0.8956,0.89575,0.8956,0.89575,229800001.0
2009-11-16 07:16:00,0.89575,0.89575,0.89575,0.89575,115500000.0
2009-11-16 07:17:00,0.89575,0.8958,0.89575,0.89575,113500000.0
2009-11-16 07:18:00,0.89575,0.89575,0.89575,0.89575,74400000.0
2009-11-16 07:19:00,0.89575,0.89575,0.89575,0.89575,5800000.0
2009-11-16 07:20:00,0.89575,0.89575,0.8957,0.89575,138300000.0
2009-11-16 07:21:00,0.8957,0.8957,0.8957,0.8957,202600000.0
2009-11-16 07:22:00,0.8957,0.8957,0.8957,0.8957,14200000.0
2009-11-16 07:23:00,0.8957,0.89575,0.8957,0.8957,58700000.0
2009-11-16 07:24:00,0.8957,0.8957,0.8957,0.8957,5000000.0
2009-11-16 07:25:00,0.8957,0.8957,0.8957,0.8957,25200000.0
2009-11-16 07:26:00,0.8957,0.89575,0.8957,0.8957,125400000.0
2009-11-16 07:27:00,0.8957,0.8957,0.8957,0.8957,23000000.0
2009-11-16 07:28:00,0.8957,0.89575,0.8956,0.8956,76400000.0
2009-11-16 07:29:00,0.8956,0.89565,0.8956,0.89565,71300000.0
2009-11-16 07:30:00,0.89565,0.89565,0.89545,0.89545,233500000.0
2009-11-16 07:31:00,0.89545,0.89555,0.89545,0.8955,338000000.0
2009-11-16 07:32:00,0.8955,0.8955,0.89545,0.8955,98600000.0
2009-11-16 07:33:00,0.8955,0.8955,0.89545,0.89545,31000000.0
2009-11-16 07:34:00,0.89545,0.89545,0.89545,0.89545,130600000.0
2009-11-16 07:35:00,0.89545,0.89545,0.89545,0.89545,40200000.0
2009-11-16 07:36:00,0.89545,0.89545,0.89535,0.89535,150000000.0
2009-11-16 07:37:00,0.89535,0.89535,0.89535,0.89535,66000000.0
2009-11-16 07:38:00,0.8953,0.89535,0.8952,0.89525,340900000.0
2009-11-16 07:39:00,0.8953,0.8953,0.8953,0.8953,12800000.0
2009-11-16 07:40:00,0.8953,0.8954,0.8953,0.8953,285200000.0
2009-11-16 07:41:00,0.8953,0.8953,0.8951,0.8951,416200000.0
2009-11-16 07:42:00,0.89515,0.8953,0.89515,0.8953,357499994.0
2009-11-16 07:43:00,0.8953,0.8953,0.8953,0.8953,28200000.0
2009-11-16 07:44:00,0.8953,0.8953,0.8953,0.8953,72800000.0
2009-11-16 07:45:00,0.89535,0.89535,0.8951,0.89515,299700001.0
2009-11-16 07:46:00,0.89515,0.8952,0.89515,0.8952,285899999.0
2009-11-16 07:47:00,0.89515,0.8952,0.8951,0.8952,349900000.0
2009-11-16 07:48:00,0.8952,0.8952,0.89515,0.8952,96800000.0
2009-11-16 07:49:00,0.8952,0.8952,0.89495,0.89505,776299999.0
2009-11-16 07:50:00,0.89505,0.89515,0.89505,0.89515,608499998.0
2009-11-16 07:51:00,0.8951,0.8952,0.8951,0.89515,492399999.0
2009-11-16 07:52:00,0.89515,0.8952,0.89505,0.89505,367000001.0
2009-11-16 07:53:00,0.89505,0.89515,0.895,0.895,488200000.0
2009-11-16 07:54:00,0.89505,0.8952,0.89505,0.89515,307900000.0
2009-11-16 07:55:00,0.89515,0.8952,0.89495,0.89495,409900000.0
2009-11-16 07:56:00,0.89495,0.895,0.89495,0.895,159100000.0
2009-11-16 07:57:00,0.895,0.8951,0.895,0.89505,424300000.0
2009-11-16 07:58:00,0.89505,0.89505,0.895,0.895,90800000.0
2009-11-16 07:59:00,0.895,0.895,0.8949,0.8949,166500000.0
2009-11-16 08:00:00,0.8949,0.89495,0.89485,0.89495,299000000.0
2009-11-16 08:01:00,0.8949,0.89495,0.8949,0.8949,173400000.0
2009-11-16 08:02:00,0.8949,0.8949,0.89485,0.8949,360400000.0
2009-11-16 08:03:00,0.8949,0.8949,0.89485,0.8949,52300000.0
2009-11-16 08:04:00,0.8949,0.895,0.8949,0.895,244900000.0
2009-11-16 08:05:00,0.89495,0.89505,0.89495,0.89505,188100000.0
2009-11-16 08:06:00,0.89505,0.89515,0.895,0.8951,408299999.0
2009-11-16 08:07:00,0.8951,0.8952,0.89505,0.89505,280600000.0
2009-11-16 08:08:00,0.89505,0.89515,0.895,0.8951,232500001.0
2009-11-16 08:09:00,0.8951,0.8951,0.8951,0.8951,52300000.0
2009-11-16 08:10:00,0.8951,0.89515,0.8951,0.89515,199400000.0
2009-11-16 08:11:00,0.89515,0.8952,0.8951,0.8951,352200000.0
2009-11-16 08:12:00,0.89505,0.8953,0.89505,0.8953,551800000.0
2009-11-16 08:13:00,0.8953,0.89545,0.8953,0.89545,243600000.0
2009-11-16 08:14:00,0.89545,0.8957,0.89545,0.89565,520800001.0
2009-11-16 08:15:00,0.89565,0.8957,0.89555,0.89555,340600000.0
2009-11-16 08:16:00,0.8956,0.89575,0.8956,0.8957,311600000.0
2009-11-16 08:17:00,0.89575,0.89575,0.8956,0.89565,199400001.0
2009-11-16 08:18:00,0.89565,0.89565,0.89555,0.89555,415999999.0
2009-11-16 08:19:00,0.89555,0.8956,0.89555,0.89555,285700000.0
2009-11-16 08:20:00,0.89555,0.89555,0.8955,0.89555,73000000.0
2009-11-16 08:21:00,0.8955,0.8955,0.89545,0.8955,120400000.0
2009-11-16 08:22:00,0.8955,0.89555,0.89545,0.89545,292200000.0
2009-11-16 08:23:00,0.89545,0.89555,0.89545,0.89555,208100000.0
2009-11-16 08:24:00,0.89555,0.89555,0.8955,0.8955,300900000.0
2009-11-16 08:25:00,0.8955,0.8955,0.8955,0.8955,226400000.0
2009-11-16 08:26:00,0.8955,0.8955,0.8954,0.89545,152800000.0
2009-11-16 08:27:00,0.89545,0.8955,0.8954,0.8955,438700000.0
2009-11-16 08:28:00,0.8955,0.89565,0.8955,0.89565,410800000.0
2009-11-16 08:29:00,0.89565,0.89565,0.8956,0.89565,195800000.0
2009-11-16 08:30:00,0.89565,0.89565,0.8956,0.8956,26600000.0
2009-11-16 08:31:00,0.8956,0.8956,0.89555,0.89555,161600000.0
2009-11-16 08:32:00,0.89555,0.89555,0.89555,0.89555,51300000.0
2009-11-16 08:33:00,0.89555,0.89555,0.89555,0.89555,143900000.0
2009-11-16 08:34:00,0.89555,0.89555,0.89555,0.89555,42000000.0
2009-11-16 08:35:00,0.89555,0.89565,0.89555,0.89565,181400000.0
2009-11-16 08:36:00,0.8956,0.8957,0.8956,0.89565,511700000.0
2009-11-16 08:37:00,0.89565,0.8957,0.89555,0.89555,530600000.0
2009-11-16 08:38:00,0.89555,0.89555,0.8955,0.89555,298000000.0
2009-11-16 08:39:00,0.8955,0.8956,0.8955,0.8956,266000000.0
2009-11-16 08:40:00,0.8956,0.8956,0.89555,0.89555,183300000.0
2009-11-16 08:41:00,0.89555,0.8956,0.89525,0.8953,471699998.0
2009-11-16 08:42:00,0.8953,0.8953,0.89495,0.89495,309600000.0
2009-11-16 08:43:00,0.89495,0.89495,0.8948,0.8948,215200000.0
2009-11-16 08:44:00,0.8948,0.89485,0.8947,0.8947,255300000.0
2009-11-16 08:45:00,0.8947,0.8948,0.8947,0.89475,459300000.0
2009-11-16 08:46:00,0.89475,0.89535,0.89475,0.8953,892400001.0
2009-11-16 08:47:00,0.89535,0.89535,0.89515,0.89515,324600001.0
2009-11-16 08:48:00,0.89515,0.8952,0.8949,0.8949,338000000.0
2009-11-16 08:49:00,0.8949,0.89495,0.89485,0.89495,279000000.0
2009-11-16 08:50:00,0.89495,0.89505,0.89485,0.8949,522000000.0
2009-11-16 08:51:00,0.89495,0.89495,0.89495,0.89495,250900000.0
2009-11-16 08:52:00,0.8949,0.89495,0.8949,0.8949,116600000.0
2009-11-16 08:53:00,0.8949,0.895,0.8949,0.89495,431300003.0
2009-11-16 08:54:00,0.895,0.895,0.89495,0.89495,268400000.0
2009-11-16 08:55:00,0.89495,0.89495,0.89485,0.89485,385000000.0
2009-11-16 08:56:00,0.89485,0.89485,0.89485,0.89485,200400000.0
2009-11-16 08:57:00,0.89485,0.89485,0.8948,0.8948,300799999.0
2009-11-16 08:58:00,0.8948,0.8948,0.8947,0.8948,547900000.0
2009-11-16 08:59:00,0.8948,0.89485,0.89475,0.8948,726100001.0
2009-11-16 09:00:00,0.8948,0.89495,0.8948,0.89495,259900000.0
2009-11-16 09:01:00,0.89495,0.89515,0.89495,0.8951,389200000.0
2009-11-16 09:02:00,0.8951,0.8951,0.89505,0.8951,491799991.0
2009-11-16 09:03:00,0.8951,0.89515,0.89505,0.89515,354800000.0
2009-11-16 09:04:00,0.89515,0.8952,0.89505,0.89505,468300000.0
2009-11-16 09:05:00,0.89505,0.89515,0.89505,0.89515,320600000.0
2009-11-16 09:06:00,0.89515,0.8952,0.89505,0.8951,287200001.0
2009-11-16 09:07:00,0.89505,0.89515,0.89505,0.89515,283899999.0
2009-11-16 09:08:00,0.89515,0.89515,0.8949,0.8949,385900000.0
2009-11-16 09:09:00,0.8949,0.89505,0.8948,0.8948,571600000.0
2009-11-16 09:10:00,0.8948,0.895,0.8948,0.8948,440400000.0
2009-11-16 09:11:00,0.8948,0.8948,0.89435,0.89445,603500001.0
2009-11-16 09:12:00,0.8944,0.8948,0.8944,0.8948,487400000.0
2009-11-16 09:13:00,0.8948,0.89485,0.8947,0.8947,555399998.0
2009-11-16 09:14:00,0.8947,0.8947,0.8945,0.89465,480600000.0
2009-11-16 09:15:00,0.89465,0.89475,0.8946,0.8946,256700000.0
2009-11-16 09:16:00,0.8946,0.8946,0.8944,0.89455,335400000.0
2009-11-16 09:17:00,0.8945,0.8946,0.8945,0.89455,400700000.0
2009-11-16 09:18:00,0.89455,0.8946,0.89455,0.8946,220000000.0
2009-11-16 09:19:00,0.8946,0.8946,0.8945,0.8946,308900000.0
2009-11-16 09:20:00,0.8946,0.89465,0.8945,0.89455,543500000.0
2009-11-16 09:21:00,0.89455,0.8948,0.89455,0.8948,629600000.0
2009-11-16 09:22:00,0.8948,0.89505,0.8948,0.895,948300001.0
2009-11-16 09:23:00,0.895,0.89525,0.8949,0.89495,812400000.0
2009-11-16 09:24:00,0.89495,0.89525,0.89485,0.89515,570400000.0
2009-11-16 09:25:00,0.89515,0.8952,0.895,0.89515,865500000.0
2009-11-16 09:26:00,0.89515,0.89515,0.8949,0.89495,782300001.0
2009-11-16 09:27:00,0.89495,0.89525,0.89495,0.8952,478500000.0
2009-11-16 09:28:00,0.8952,0.89545,0.8952,0.8954,251700000.0
2009-11-16 09:29:00,0.8954,0.89545,0.89535,0.89535,254000000.0
2009-11-16 09:30:00,0.89535,0.8955,0.89525,0.89545,448300000.0
2009-11-16 09:31:00,0.89545,0.89565,0.89545,0.8955,280000000.0
2009-11-16 09:32:00,0.8955,0.8955,0.89535,0.89535,317000000.0
2009-11-16 09:33:00,0.89535,0.8956,0.89535,0.89555,499699998.0
2009-11-16 09:34:00,0.89555,0.89555,0.89525,0.89525,680300001.0
2009-11-16 09:35:00,0.89525,0.89525,0.895,0.895,455800000.0
2009-11-16 09:36:00,0.89505,0.89505,0.8949,0.895,457400000.0
2009-11-16 09:37:00,0.895,0.8951,0.8949,0.89505,558699999.0
2009-11-16 09:38:00,0.89505,0.8951,0.89495,0.8951,296600000.0
2009-11-16 09:39:00,0.8951,0.8951,0.89485,0.8949,818900002.0
2009-11-16 09:40:00,0.89495,0.89505,0.89495,0.895,152700000.0
2009-11-16 09:41:00,0.895,0.8951,0.895,0.89505,516500001.0
2009-11-16 09:42:00,0.89505,0.89525,0.89505,0.89525,380800001.0
2009-11-16 09:43:00,0.89525,0.8953,0.895,0.89505,407600000.0
2009-11-16 09:44:00,0.8951,0.8952,0.89505,0.8952,597100002.0
2009-11-16 09:45:00,0.89515,0.8953,0.8951,0.8952,536700000.0
2009-11-16 09:46:00,0.8952,0.8952,0.89495,0.8951,492800001.0
2009-11-16 09:47:00,0.8951,0.8951,0.895,0.8951,190000000.0
2009-11-16 09:48:00,0.8951,0.8952,0.8951,0.8952,286200000.0
2009-11-16 09:49:00,0.8952,0.8952,0.89515,0.89515,236900000.0
2009-11-16 09:50:00,0.89515,0.89515,0.8946,0.89465,696500000.0
2009-11-16 09:51:00,0.89465,0.89485,0.89465,0.89475,454400000.0
2009-11-16 09:52:00,0.89475,0.89485,0.89475,0.89485,196900000.0
2009-11-16 09:53:00,0.89485,0.8949,0.89475,0.89485,217300000.0
2009-11-16 09:54:00,0.89485,0.8949,0.89465,0.89475,139000000.0
2009-11-16 09:55:00,0.89475,0.89495,0.89475,0.8948,445899999.0
2009-11-16 09:56:00,0.8948,0.895,0.8948,0.89495,111400000.0
2009-11-16 09:57:00,0.89495,0.89505,0.89495,0.89505,195000000.0
2009-11-16 09:58:00,0.89505,0.89515,0.89485,0.89495,431700000.0
2009-11-16 09:59:00,0.895,0.8951,0.895,0.8951,120000000.0
2009-11-16 10:00:00,0.8951,0.8952,0.8951,0.89515,290000000.0
2009-11-16 10:01:00,0.89515,0.8953,0.89515,0.89525,282700000.0
2009-11-16 10:02:00,0.89525,0.89545,0.89525,0.8954,410200000.0
2009-11-16 10:03:00,0.8954,0.89545,0.89535,0.89535,285399999.0
2009-11-16 10:04:00,0.89535,0.8954,0.8953,0.8953,223400001.0
2009-11-16 10:05:00,0.8953,0.8953,0.89515,0.89515,625000001.0
2009-11-16 10:06:00,0.89515,0.8955,0.89515,0.8955,384200000.0
2009-11-16 10:07:00,0.8955,0.89565,0.8955,0.8956,364500000.0
2009-11-16 10:08:00,0.8956,0.8958,0.8955,0.8958,507600000.0
2009-11-16 10:09:00,0.8958,0.89585,0.89565,0.8958,440200003.0
2009-11-16 10:10:00,0.8958,0.8958,0.8957,0.89575,523700000.0
2009-11-16 10:11:00,0.89575,0.89575,0.8956,0.8957,646300003.0
2009-11-16 10:12:00,0.8957,0.8961,0.8957,0.8959,652700000.0
2009-11-16 10:13:00,0.8959,0.89605,0.8959,0.896,560100000.0
2009-11-16 10:14:00,0.896,0.8961,0.896,0.89605,710099998.0
2009-11-16 10:15:00,0.89605,0.89615,0.89585,0.89615,616700000.0
2009-11-16 10:16:00,0.89615,0.89615,0.896,0.8961,424400000.0
2009-11-16 10:17:00,0.8961,0.8961,0.89595,0.89595,586700000.0
2009-11-16 10:18:00,0.89595,0.896,0.89565,0.89575,609100000.0
2009-11-16 10:19:00,0.89575,0.8958,0.89575,0.89575,115600000.0
2009-11-16 10:20:00,0.89575,0.89575,0.89565,0.8957,370000000.0
2009-11-16 10:21:00,0.8957,0.89575,0.8957,0.8957,285399999.0
2009-11-16 10:22:00,0.8957,0.8957,0.8955,0.89555,480700000.0
2009-11-16 10:23:00,0.89555,0.89555,0.89545,0.8955,450300000.0
2009-11-16 10:24:00,0.8955,0.89575,0.8955,0.8957,157500000.0
2009-11-16 10:25:00,0.8957,0.8958,0.89565,0.89575,561000000.0
2009-11-16 10:26:00,0.89575,0.89575,0.8957,0.8957,456600000.0
2009-11-16 10:27:00,0.8957,0.89575,0.8956,0.8956,560900002.0
2009-11-16 10:28:00,0.89565,0.8957,0.8956,0.89565,368700001.0
2009-11-16 10:29:00,0.89565,0.89565,0.89555,0.89565,436100000.0
2009-11-16 10:30:00,0.89565,0.8957,0.8956,0.89565,384000000.0
2009-11-16 10:31:00,0.89565,0.8957,0.89565,0.8957,189000000.0
2009-11-16 10:32:00,0.8957,0.8957,0.89565,0.8957,409500000.0
2009-11-16 10:33:00,0.8957,0.8958,0.89555,0.8958,487599998.0
2009-11-16 10:34:00,0.8958,0.89585,0.89565,0.89565,426400001.0
2009-11-16 10:35:00,0.89565,0.89585,0.89565,0.89575,778500001.0
2009-11-16 10:36:00,0.89575,0.8959,0.89575,0.8959,183100000.0
2009-11-16 10:37:00,0.8959,0.8959,0.8958,0.8959,425000001.0
2009-11-16 10:38:00,0.8959,0.896,0.89585,0.89585,528300000.0
2009-11-16 10:39:00,0.8959,0.8959,0.8958,0.8959,293300001.0
2009-11-16 10:40:00,0.8959,0.89595,0.8958,0.89585,505400005.0
2009-11-16 10:41:00,0.89585,0.89615,0.8958,0.8961,436200000.0
2009-11-16 10:42:00,0.8961,0.89625,0.8961,0.8962,495100000.0
2009-11-16 10:43:00,0.8962,0.8969,0.8962,0.8965,778600003.0
2009-11-16 10:44:00,0.8965,0.8968,0.8965,0.89675,440600000.0
2009-11-16 10:45:00,0.89675,0.897,0.89675,0.897,301000000.0
2009-11-16 10:46:00,0.897,0.8971,0.8969,0.89705,463800000.0
2009-11-16 10:47:00,0.89705,0.89705,0.8968,0.89685,472500000.0
2009-11-16 10:48:00,0.89685,0.89685,0.8965,0.8966,382800000.0
2009-11-16 10:49:00,0.8966,0.8967,0.8966,0.8967,285100000.0
2009-11-16 10:50:00,0.8967,0.89685,0.89665,0.8967,501500000.0
2009-11-16 10:51:00,0.8967,0.89675,0.89665,0.8967,619199998.0
2009-11-16 10:52:00,0.8967,0.8967,0.8965,0.89655,561899999.0
2009-11-16 10:53:00,0.89655,0.89665,0.89625,0.89625,625600000.0
2009-11-16 10:54:00,0.89625,0.89635,0.89585,0.8961,785200001.0
2009-11-16 10:55:00,0.8961,0.8964,0.89605,0.8963,558600000.0
2009-11-16 10:56:00,0.8963,0.89635,0.89625,0.8963,505200000.0
2009-11-16 10:57:00,0.8963,0.89635,0.89615,0.8962,723199998.0
2009-11-16 10:58:00,0.8962,0.89655,0.8962,0.89655,635400001.0
2009-11-16 10:59:00,0.89655,0.8966,0.8964,0.89645,462500000.0
2009-11-16 11:00:00,0.89645,0.89655,0.8963,0.89635,413700000.0
2009-11-16 11:01:00,0.89635,0.89655,0.8963,0.8963,409100000.0
2009-11-16 11:02:00,0.8963,0.89655,0.89605,0.89605,637200001.0
2009-11-16 11:03:00,0.89605,0.89635,0.89605,0.8961,442500000.0
2009-11-16 11:04:00,0.8961,0.8962,0.896,0.896,351600000.0
2009-11-16 11:05:00,0.896,0.89615,0.896,0.8961,413400000.0
2009-11-16 11:06:00,0.89605,0.89615,0.89605,0.89605,235600000.0
2009-11-16 11:07:00,0.89605,0.89615,0.896,0.896,382200001.0
2009-11-16 11:08:00,0.896,0.89615,0.89595,0.89605,971000001.0
2009-11-16 11:09:00,0.89605,0.8962,0.8959,0.896,465400000.0
2009-11-16 11:10:00,0.896,0.8962,0.8958,0.8962,818299998.0
2009-11-16 11:11:00,0.8962,0.89645,0.89615,0.89645,385200000.0
2009-11-16 11:12:00,0.89645,0.8966,0.89635,0.89645,436800000.0
2009-11-16 11:13:00,0.89645,0.8965,0.8964,0.8965,233600000.0
2009-11-16 11:14:00,0.89645,0.89645,0.89605,0.89635,832300000.0
2009-11-16 11:15:00,0.89635,0.8968,0.89635,0.8966,625500001.0
2009-11-16 11:16:00,0.8966,0.89665,0.8965,0.89665,361200000.0
2009-11-16 11:17:00,0.89665,0.89665,0.8966,0.8966,471800000.0
2009-11-16 11:18:00,0.89655,0.8967,0.89655,0.8967,364300000.0
2009-11-16 11:19:00,0.8967,0.89675,0.8966,0.8967,373800000.0
2009-11-16 11:20:00,0.8967,0.8967,0.8966,0.8967,509600001.0
2009-11-16 11:21:00,0.8967,0.89675,0.89665,0.89665,257200000.0
2009-11-16 11:22:00,0.89665,0.89675,0.89665,0.89675,223800000.0
2009-11-16 11:23:00,0.89675,0.8972,0.89675,0.8972,664299999.0
2009-11-16 11:24:00,0.8972,0.89775,0.8972,0.8975,713900002.0
2009-11-16 11:25:00,0.8975,0.89755,0.89675,0.8968,1086200000.0
2009-11-16 11:26:00,0.8968,0.89685,0.89655,0.8966,576300000.0
2009-11-16 11:27:00,0.89665,0.89725,0.89665,0.8972,619800000.0
2009-11-16 11:28:00,0.8972,0.8972,0.89695,0.89705,812200003.0
2009-11-16 11:29:00,0.89705,0.89715,0.89685,0.89695,712700001.0
2009-11-16 11:30:00,0.897,0.89715,0.89695,0.8971,489100002.0
2009-11-16 11:31:00,0.8971,0.8971,0.89675,0.8968,493700000.0
2009-11-16 11:32:00,0.8968,0.8972,0.8968,0.8972,568200000.0
2009-11-16 11:33:00,0.8972,0.8972,0.897,0.8971,490399999.0
2009-11-16 11:34:00,0.8971,0.8972,0.89705,0.8972,438700000.0
2009-11-16 11:35:00,0.8972,0.89725,0.8972,0.8972,134900000.0
2009-11-16 11:36:00,0.8972,0.8973,0.8972,0.89725,229400000.0
2009-11-16 11:37:00,0.89725,0.8973,0.8972,0.8972,321400000.0
2009-11-16 11:38:00,0.8972,0.89725,0.89715,0.8972,568400000.0
2009-11-16 11:39:00,0.8972,0.8974,0.89715,0.8973,963399998.0
2009-11-16 11:40:00,0.8973,0.89735,0.8972,0.89725,488100000.0
2009-11-16 11:41:00,0.89725,0.89725,0.89715,0.89715,419200000.0
2009-11-16 11:42:00,0.89715,0.89735,0.89715,0.89735,554800000.0
2009-11-16 11:43:00,0.89735,0.89785,0.89735,0.89775,623700000.0
2009-11-16 11:44:00,0.89775,0.8978,0.8971,0.8971,1199900003.0
2009-11-16 11:45:00,0.8971,0.89735,0.8971,0.89735,621300000.0
2009-11-16 11:46:00,0.89735,0.8974,0.89735,0.89735,262800000.0
2009-11-16 11:47:00,0.89735,0.89745,0.8973,0.89735,756699997.0
2009-11-16 11:48:00,0.8972,0.8974,0.89715,0.8974,417500000.0
2009-11-16 11:49:00,0.8974,0.8976,0.8974,0.89745,449500001.0
2009-11-16 11:50:00,0.89745,0.89755,0.8974,0.8974,168200000.0
2009-11-16 11:51:00,0.8975,0.8975,0.8974,0.8974,318800000.0
2009-11-16 11:52:00,0.89745,0.89765,0.8974,0.8974,344000000.0
2009-11-16 11:53:00,0.8974,0.89745,0.89725,0.89725,670400000.0
2009-11-16 11:54:00,0.89725,0.89725,0.89705,0.89705,424500000.0
2009-11-16 11:55:00,0.89705,0.89705,0.8969,0.8969,380100000.0
2009-11-16 11:56:00,0.8969,0.89695,0.8968,0.89685,824200000.0
2009-11-16 11:57:00,0.89685,0.89685,0.8963,0.8963,1066800001.0
2009-11-16 11:58:00,0.8963,0.89645,0.8963,0.89645,410200000.0
2009-11-16 11:59:00,0.89645,0.89645,0.89635,0.89645,388000001.0
2009-11-16 12:00:00,0.89645,0.8967,0.89645,0.89665,535700000.0
2009-11-16 12:01:00,0.89665,0.89675,0.89655,0.89655,1033899998.0
2009-11-16 12:02:00,0.89655,0.89655,0.89645,0.8965,632999999.0
2009-11-16 12:03:00,0.8965,0.8965,0.89645,0.8965,554399998.0
2009-11-16 12:04:00,0.8965,0.8967,0.89645,0.89665,464200001.0
2009-11-16 12:05:00,0.89665,0.8968,0.8966,0.89675,503600000.0
2009-11-16 12:06:00,0.89675,0.89675,0.89665,0.8967,95900000.0
2009-11-16 12:07:00,0.8967,0.89685,0.8967,0.89685,237200000.0
2009-11-16 12:08:00,0.89685,0.89705,0.89685,0.89695,552800000.0
2009-11-16 12:09:00,0.89695,0.8971,0.89695,0.89705,751199999.0
2009-11-16 12:10:00,0.89705,0.8971,0.897,0.89705,636300000.0
2009-11-16 12:11:00,0.897,0.89705,0.8969,0.89705,414400004.0
2009-11-16 12:12:00,0.897,0.8971,0.897,0.89705,87000000.0
2009-11-16 12:13:00,0.89705,0.89705,0.897,0.897,385000001.0
2009-11-16 12:14:00,0.897,0.8971,0.897,0.89705,292200000.0
2009-11-16 12:15:00,0.8971,0.8971,0.897,0.897,353400000.0
2009-11-16 12:16:00,0.897,0.89705,0.897,0.89705,419400000.0
2009-11-16 12:17:00,0.89705,0.89705,0.8968,0.8968,484100000.0
2009-11-16 12:18:00,0.8968,0.8968,0.89675,0.8968,262700000.0
2009-11-16 12:19:00,0.8968,0.897,0.89675,0.8969,201900000.0
2009-11-16 12:20:00,0.8969,0.8969,0.8968,0.8968,245800000.0
2009-11-16 12:21:00,0.8968,0.8968,0.8967,0.89675,344800001.0
2009-11-16 12:22:00,0.8967,0.8967,0.8966,0.89665,206000000.0
2009-11-16 12:23:00,0.89665,0.89675,0.89665,0.89665,582799999.0
2009-11-16 12:24:00,0.89665,0.89665,0.8964,0.89655,679799999.0
2009-11-16 12:25:00,0.89655,0.897,0.8965,0.89695,493599999.0
2009-11-16 12:26:00,0.89705,0.89705,0.89675,0.8969,656100000.0
2009-11-16 12:27:00,0.8969,0.89695,0.8968,0.8968,634000000.0
2009-11-16 12:28:00,0.89685,0.89685,0.89675,0.89675,481200000.0
2009-11-16 12:29:00,0.8968,0.8971,0.89675,0.89705,580400001.0
2009-11-16 12:30:00,0.89705,0.8971,0.89695,0.897,675499999.0
2009-11-16 12:31:00,0.897,0.89705,0.89695,0.89705,474900000.0
2009-11-16 12:32:00,0.89705,0.89705,0.897,0.89705,184300000.0
2009-11-16 12:33:00,0.89705,0.8971,0.89705,0.89705,399600000.0
2009-11-16 12:34:00,0.89705,0.8973,0.89705,0.8971,603000000.0
2009-11-16 12:35:00,0.8971,0.89725,0.897,0.8971,472300000.0
2009-11-16 12:36:00,0.8972,0.8973,0.89715,0.89725,196000000.0
2009-11-16 12:37:00,0.8972,0.8972,0.89705,0.8971,638600000.0
2009-11-16 12:38:00,0.8971,0.89715,0.89705,0.8971,566800000.0
2009-11-16 12:39:00,0.89715,0.89715,0.897,0.897,558600000.0
2009-11-16 12:40:00,0.89705,0.8971,0.8969,0.8971,592400001.0
2009-11-16 12:41:00,0.8971,0.8971,0.8969,0.89695,170700000.0
2009-11-16 12:42:00,0.89695,0.8971,0.8969,0.89695,624200000.0
2009-11-16 12:43:00,0.89695,0.89695,0.8968,0.89685,652400000.0
2009-11-16 12:44:00,0.8968,0.89685,0.8968,0.89685,312100000.0
2009-11-16 12:45:00,0.89685,0.89685,0.89675,0.89675,481600000.0
2009-11-16 12:46:00,0.89675,0.89685,0.8966,0.8968,582200002.0
2009-11-16 12:47:00,0.8968,0.8968,0.89655,0.89655,645099999.0
2009-11-16 12:48:00,0.89655,0.8967,0.8964,0.8967,644400000.0
2009-11-16 12:49:00,0.89665,0.89665,0.89655,0.89655,249600000.0
2009-11-16 12:50:00,0.89655,0.8967,0.89655,0.8967,365800000.0
2009-11-16 12:51:00,0.8967,0.8967,0.8966,0.89665,219600000.0
2009-11-16 12:52:00,0.89665,0.89685,0.89665,0.89675,444200000.0
2009-11-16 12:53:00,0.89675,0.8968,0.89675,0.8968,231100000.0
2009-11-16 12:54:00,0.8968,0.8968,0.8967,0.8967,317999999.0
2009-11-16 12:55:00,0.8967,0.89675,0.89655,0.8966,546200000.0
2009-11-16 12:56:00,0.8966,0.89665,0.89655,0.89665,408200000.0
2009-11-16 12:57:00,0.8966,0.89665,0.8966,0.8966,166500000.0
2009-11-16 12:58:00,0.8966,0.8967,0.89655,0.8967,444300002.0
2009-11-16 12:59:00,0.8967,0.8967,0.8966,0.8967,524300001.0
2009-11-16 13:00:00,0.8967,0.89685,0.8966,0.8966,336400000.0
2009-11-16 13:01:00,0.89665,0.89675,0.8966,0.89675,238100000.0
2009-11-16 13:02:00,0.89675,0.8968,0.89665,0.89675,492100000.0
2009-11-16 13:03:00,0.89675,0.8968,0.8967,0.89675,422600001.0
2009-11-16 13:04:00,0.89675,0.8968,0.89675,0.8968,299600003.0
2009-11-16 13:05:00,0.89675,0.8969,0.89675,0.89685,667600002.0
2009-11-16 13:06:00,0.89685,0.89715,0.89685,0.8971,497399996.0
2009-11-16 13:07:00,0.89705,0.89705,0.89695,0.897,375700000.0
2009-11-16 13:08:00,0.897,0.897,0.89685,0.89685,499199996.0
2009-11-16 13:09:00,0.89685,0.89685,0.89675,0.89685,960400002.0
2009-11-16 13:10:00,0.89685,0.89695,0.89685,0.89685,426400000.0
2009-11-16 13:11:00,0.89685,0.89685,0.89685,0.89685,315999999.0
2009-11-16 13:12:00,0.89685,0.8969,0.8968,0.8968,320500000.0
2009-11-16 13:13:00,0.8968,0.89695,0.8967,0.8968,637100001.0
2009-11-16 13:14:00,0.8968,0.8968,0.8967,0.8968,686599999.0
2009-11-16 13:15:00,0.8968,0.8968,0.89675,0.89675,496400002.0
2009-11-16 13:16:00,0.89675,0.89675,0.8967,0.89675,603299998.0
2009-11-16 13:17:00,0.89675,0.89675,0.89665,0.8967,714799999.0
2009-11-16 13:18:00,0.8967,0.8967,0.89655,0.8966,469200000.0
2009-11-16 13:19:00,0.8966,0.8966,0.8964,0.8965,577000001.0
2009-11-16 13:20:00,0.89645,0.89655,0.89645,0.8965,429299998.0
2009-11-16 13:21:00,0.8965,0.8965,0.89635,0.89635,669600000.0
2009-11-16 13:22:00,0.89635,0.89635,0.8962,0.8963,488600000.0
2009-11-16 13:23:00,0.8963,0.89635,0.89625,0.8963,684600000.0
2009-11-16 13:24:00,0.8963,0.8964,0.89625,0.8963,508300001.0
2009-11-16 13:25:00,0.8963,0.89635,0.89625,0.89625,628599997.0
2009-11-16 13:26:00,0.8963,0.89645,0.89625,0.8963,582800000.0
2009-11-16 13:27:00,0.8963,0.8964,0.8963,0.8963,426400000.0
2009-11-16 13:28:00,0.8964,0.8964,0.8961,0.8961,741400001.0
2009-11-16 13:29:00,0.8961,0.89615,0.89585,0.89595,649000000.0
2009-11-16 13:30:00,0.89595,0.89595,0.8955,0.8956,566900000.0
2009-11-16 13:31:00,0.89555,0.8957,0.89555,0.89565,277200000.0
2009-11-16 13:32:00,0.89565,0.8958,0.8956,0.89565,511300000.0
2009-11-16 13:33:00,0.89565,0.89575,0.89565,0.89575,537600000.0
2009-11-16 13:34:00,0.89575,0.8958,0.89565,0.8957,320500000.0
2009-11-16 13:35:00,0.8957,0.8958,0.89565,0.89575,396000000.0
2009-11-16 13:36:00,0.89575,0.8959,0.89575,0.8958,338199998.0
2009-11-16 13:37:00,0.8958,0.8958,0.8953,0.8953,520800000.0
2009-11-16 13:38:00,0.8953,0.89565,0.89525,0.89545,716800004.0
2009-11-16 13:39:00,0.89545,0.8956,0.8953,0.89535,573500003.0
2009-11-16 13:40:00,0.8954,0.89565,0.89535,0.89555,554900002.0
2009-11-16 13:41:00,0.8955,0.8957,0.8955,0.89565,728799999.0
2009-11-16 13:42:00,0.89565,0.89565,0.8955,0.89555,422199999.0
2009-11-16 13:43:00,0.89555,0.89555,0.8954,0.8954,282100000.0
2009-11-16 13:44:00,0.8954,0.8956,0.8953,0.8956,630500000.0
2009-11-16 13:45:00,0.8956,0.89595,0.89555,0.89595,350400000.0
2009-11-16 13:46:00,0.89595,0.89595,0.8958,0.89585,503600000.0
2009-11-16 13:47:00,0.89585,0.896,0.89585,0.89595,318399999.0
2009-11-16 13:48:00,0.89595,0.89605,0.89595,0.896,535800000.0
2009-11-16 13:49:00,0.896,0.89605,0.89585,0.8959,820800001.0
2009-11-16 13:50:00,0.8959,0.89595,0.8958,0.89595,435300000.0
2009-11-16 13:51:00,0.89595,0.89595,0.89585,0.89585,276800000.0
2009-11-16 13:52:00,0.89585,0.89585,0.89565,0.8957,212000000.0
2009-11-16 13:53:00,0.8957,0.89575,0.89565,0.89575,170500000.0
2009-11-16 13:54:00,0.89575,0.8958,0.89575,0.89575,355600000.0
2009-11-16 13:55:00,0.89575,0.89585,0.89575,0.89585,230900000.0
2009-11-16 13:56:00,0.89585,0.89605,0.89585,0.896,422800000.0
2009-11-16 13:57:00,0.896,0.89605,0.896,0.896,111600000.0
2009-11-16 13:58:00,0.896,0.896,0.89585,0.8959,407800000.0
2009-11-16 13:59:00,0.8959,0.89605,0.8959,0.896,556400000.0
2009-11-16 14:00:00,0.89595,0.896,0.8959,0.89595,777400001.0
2009-11-16 14:01:00,0.896,0.896,0.89575,0.89585,481700004.0
2009-11-16 14:02:00,0.89585,0.89585,0.89575,0.8958,730000001.0
2009-11-16 14:03:00,0.89585,0.89595,0.89585,0.89595,352300000.0
2009-11-16 14:04:00,0.8959,0.89595,0.8957,0.89595,569900000.0
2009-11-16 14:05:00,0.8959,0.8959,0.89575,0.8959,716800001.0
2009-11-16 14:06:00,0.8959,0.89595,0.89585,0.8959,536900000.0
2009-11-16 14:07:00,0.8959,0.8959,0.8958,0.89585,506700000.0
2009-11-16 14:08:00,0.89585,0.89585,0.8958,0.89585,360700000.0
2009-11-16 14:09:00,0.89585,0.89585,0.89535,0.89535,778300000.0
2009-11-16 14:10:00,0.89535,0.8955,0.89535,0.8954,360900000.0
2009-11-16 14:11:00,0.8954,0.8957,0.89535,0.8954,333300000.0
2009-11-16 14:12:00,0.8954,0.8954,0.8952,0.8952,736199999.0
2009-11-16 14:13:00,0.8952,0.8952,0.89515,0.89515,122000000.0
2009-11-16 14:14:00,0.89515,0.89525,0.89505,0.8952,570699998.0
2009-11-16 14:15:00,0.8952,0.89525,0.89515,0.89525,412900000.0
2009-11-16 14:16:00,0.89525,0.89535,0.8952,0.89535,702199999.0
2009-11-16 14:17:00,0.89535,0.89535,0.89525,0.89525,632000002.0
2009-11-16 14:18:00,0.89525,0.8953,0.89515,0.89525,888599999.0
2009-11-16 14:19:00,0.89525,0.89535,0.89515,0.89515,519600000.0
2009-11-16 14:20:00,0.89515,0.8952,0.89515,0.89515,431900000.0
2009-11-16 14:21:00,0.89515,0.89525,0.89505,0.8951,558800002.0
2009-11-16 14:22:00,0.8951,0.8953,0.89505,0.8953,474300001.0
2009-11-16 14:23:00,0.8953,0.8953,0.8951,0.89515,389100001.0
2009-11-16 14:24:00,0.89515,0.89515,0.89505,0.8951,199800000.0
2009-11-16 14:25:00,0.8951,0.89515,0.89505,0.89515,84600000.0
2009-11-16 14:26:00,0.89515,0.8952,0.89505,0.89505,405999998.0
2009-11-16 14:27:00,0.89505,0.8951,0.89495,0.89495,344100000.0
2009-11-16 14:28:00,0.89495,0.89505,0.8948,0.8949,346000001.0
2009-11-16 14:29:00,0.8949,0.895,0.89475,0.89475,462500000.0
2009-11-16 14:30:00,0.89475,0.8948,0.8947,0.89475,368100001.0
2009-11-16 14:31:00,0.89475,0.8949,0.89475,0.8949,599900000.0
2009-11-16 14:32:00,0.89485,0.8952,0.89485,0.89515,688800000.0
2009-11-16 14:33:00,0.89515,0.89515,0.89505,0.89515,460200000.0
2009-11-16 14:34:00,0.89515,0.8952,0.89505,0.8951,294800000.0
2009-11-16 14:35:00,0.8951,0.8952,0.8951,0.89515,603100000.0
2009-11-16 14:36:00,0.89515,0.8952,0.8951,0.89515,237300000.0
2009-11-16 14:37:00,0.89515,0.89515,0.89515,0.89515,320400000.0
2009-11-16 14:38:00,0.89515,0.89525,0.89495,0.89515,353200001.0
2009-11-16 14:39:00,0.89515,0.89515,0.89505,0.8951,466800000.0
2009-11-16 14:40:00,0.8951,0.8951,0.89505,0.89505,270200000.0
2009-11-16 14:41:00,0.8951,0.8951,0.89495,0.895,470099999.0
2009-11-16 14:42:00,0.895,0.89505,0.89495,0.89495,284100000.0
2009-11-16 14:43:00,0.895,0.89505,0.89495,0.895,129400000.0
2009-11-16 14:44:00,0.895,0.89505,0.8949,0.8949,237400000.0
2009-11-16 14:45:00,0.8949,0.89495,0.89475,0.89485,568799999.0
2009-11-16 14:46:00,0.89485,0.8949,0.89465,0.8948,652600001.0
2009-11-16 14:47:00,0.89475,0.8949,0.8947,0.89475,695500003.0
2009-11-16 14:48:00,0.89475,0.8949,0.89475,0.8949,569900000.0
2009-11-16 14:49:00,0.8949,0.895,0.8948,0.89485,337000000.0
2009-11-16 14:50:00,0.89485,0.895,0.8948,0.89495,410400000.0
2009-11-16 14:51:00,0.89495,0.89495,0.8948,0.8948,160900000.0
2009-11-16 14:52:00,0.8948,0.8949,0.8948,0.8949,364500000.0
2009-11-16 14:53:00,0.8949,0.8949,0.89485,0.8949,86400000.0
2009-11-16 14:54:00,0.8949,0.8949,0.89455,0.89455,259000000.0
2009-11-16 14:55:00,0.89455,0.8949,0.89455,0.8948,670099997.0
2009-11-16 14:56:00,0.8948,0.8949,0.8948,0.89485,556699999.0
2009-11-16 14:57:00,0.89485,0.89485,0.89485,0.89485,269900000.0
2009-11-16 14:58:00,0.89485,0.89485,0.8947,0.8948,176400000.0
2009-11-16 14:59:00,0.89485,0.89485,0.8947,0.89475,367100001.0
2009-11-16 15:00:00,0.89475,0.8948,0.89465,0.8947,535600001.0
2009-11-16 15:01:00,0.89465,0.8947,0.89465,0.8947,210900000.0
2009-11-16 15:02:00,0.89465,0.8948,0.89465,0.8948,394399999.0
2009-11-16 15:03:00,0.8948,0.89485,0.89475,0.8948,179900000.0
2009-11-16 15:04:00,0.89475,0.89485,0.89475,0.89475,230899998.0
2009-11-16 15:05:00,0.89475,0.89485,0.89475,0.89475,662300006.0
2009-11-16 15:06:00,0.89475,0.8948,0.89475,0.89475,590800001.0
2009-11-16 15:07:00,0.89475,0.89485,0.89475,0.8948,423600002.0
2009-11-16 15:08:00,0.8948,0.8948,0.8947,0.89475,288000000.0
2009-11-16 15:09:00,0.89475,0.89485,0.89475,0.89485,78100000.0
2009-11-16 15:10:00,0.8948,0.89485,0.89475,0.8948,589100001.0
2009-11-16 15:11:00,0.89475,0.89485,0.89475,0.89485,502500000.0
2009-11-16 15:12:00,0.89485,0.89485,0.89475,0.89485,343100000.0
2009-11-16 15:13:00,0.89485,0.89485,0.8948,0.89485,138100001.0
2009-11-16 15:14:00,0.89485,0.8949,0.89475,0.89475,308500000.0
2009-11-16 15:15:00,0.89475,0.8948,0.8947,0.89475,834400001.0
2009-11-16 15:16:00,0.89475,0.8948,0.89475,0.89475,598300000.0
2009-11-16 15:17:00,0.89475,0.89475,0.89445,0.8947,889199999.0
2009-11-16 15:18:00,0.89465,0.89475,0.8945,0.8945,353700000.0
2009-11-16 15:19:00,0.89445,0.89455,0.8943,0.89435,633900000.0
2009-11-16 15:20:00,0.89435,0.89435,0.894,0.89405,1048299997.0
2009-11-16 15:21:00,0.894,0.8942,0.894,0.89415,1440100001.0
2009-11-16 15:22:00,0.89415,0.89415,0.89405,0.89415,511000000.0
2009-11-16 15:23:00,0.8942,0.8942,0.89405,0.8941,432500001.0
2009-11-16 15:24:00,0.8941,0.89425,0.89405,0.89425,409099998.0
2009-11-16 15:25:00,0.89425,0.89435,0.8942,0.89435,507800000.0
2009-11-16 15:26:00,0.89435,0.89445,0.89425,0.89445,518300000.0
2009-11-16 15:27:00,0.89445,0.8945,0.89435,0.8944,792899997.0
2009-11-16 15:28:00,0.8944,0.89445,0.8943,0.8944,626800001.0
2009-11-16 15:29:00,0.8944,0.8946,0.8944,0.8946,475700000.0
2009-11-16 15:30:00,0.8945,0.8947,0.894,0.89425,888800003.0
2009-11-16 15:31:00,0.89425,0.8943,0.8938,0.89415,1131000001.0
2009-11-16 15:32:00,0.89415,0.8944,0.89405,0.89435,614299999.0
2009-11-16 15:33:00,0.89435,0.89445,0.89415,0.89415,1304099994.0
2009-11-16 15:34:00,0.8942,0.89435,0.8941,0.89435,793100001.0
2009-11-16 15:35:00,0.89435,0.89435,0.8941,0.89415,775599993.0
2009-11-16 15:36:00,0.89415,0.8944,0.89415,0.89435,705700001.0
2009-11-16 15:37:00,0.89435,0.8944,0.8943,0.89435,978100002.0
2009-11-16 15:38:00,0.89435,0.89445,0.8943,0.89435,557700000.0
2009-11-16 15:39:00,0.89435,0.89435,0.8942,0.89425,782300003.0
2009-11-16 15:40:00,0.89425,0.89445,0.89425,0.8944,549200000.0
2009-11-16 15:41:00,0.8944,0.89445,0.8943,0.89445,636100000.0
2009-11-16 15:42:00,0.89445,0.8945,0.8944,0.89445,613000000.0
2009-11-16 15:43:00,0.89445,0.89445,0.8944,0.8944,430400001.0
2009-11-16 15:44:00,0.8944,0.89465,0.8944,0.89465,750399999.0
2009-11-16 15:45:00,0.89465,0.8947,0.8945,0.8945,345100000.0
2009-11-16 15:46:00,0.8945,0.8945,0.89435,0.89435,692300001.0
2009-11-16 15:47:00,0.8944,0.8945,0.89435,0.8944,546800000.0
2009-11-16 15:48:00,0.8944,0.89455,0.8943,0.89455,826000002.0
2009-11-16 15:49:00,0.89455,0.89455,0.89425,0.8943,574200000.0
2009-11-16 15:50:00,0.8943,0.8943,0.8942,0.8943,364699999.0
2009-11-16 15:51:00,0.89425,0.89425,0.89425,0.89425,301200001.0
2009-11-16 15:52:00,0.89425,0.8943,0.8942,0.89425,414400000.0
2009-11-16 15:53:00,0.89425,0.89435,0.89425,0.89435,377999999.0
2009-11-16 15:54:00,0.89435,0.89455,0.89435,0.8945,363900000.0
2009-11-16 15:55:00,0.8945,0.8945,0.8944,0.89445,655799997.0
2009-11-16 15:56:00,0.89445,0.89455,0.89445,0.8945,609300001.0
2009-11-16 15:57:00,0.8945,0.8945,0.89435,0.8944,646599998.0
2009-11-16 15:58:00,0.8944,0.89455,0.8944,0.89455,341799999.0
2009-11-16 15:59:00,0.89455,0.89455,0.89435,0.89435,758800002.0
2009-11-16 16:00:00,0.8944,0.89445,0.89435,0.8944,414700005.0
2009-11-16 16:01:00,0.8944,0.89455,0.89435,0.89455,562000003.0
2009-11-16 16:02:00,0.89455,0.89455,0.8944,0.8944,383900000.0
2009-11-16 16:03:00,0.89445,0.8945,0.8944,0.89445,827400004.0
2009-11-16 16:04:00,0.89445,0.8945,0.8944,0.89445,816200002.0
2009-11-16 16:05:00,0.89445,0.89445,0.89435,0.8944,542700000.0
2009-11-16 16:06:00,0.8944,0.8944,0.89425,0.89435,546400001.0
2009-11-16 16:07:00,0.8944,0.89445,0.8943,0.8944,544600001.0
2009-11-16 16:08:00,0.8944,0.8944,0.89425,0.8943,656500000.0
2009-11-16 16:09:00,0.8943,0.89435,0.89425,0.89435,378600000.0
2009-11-16 16:10:00,0.89435,0.89435,0.89425,0.89425,465799998.0
2009-11-16 16:11:00,0.89425,0.8943,0.89425,0.8943,234300000.0
2009-11-16 16:12:00,0.89425,0.8943,0.89425,0.89425,317700000.0
2009-11-16 16:13:00,0.89425,0.89435,0.89365,0.89375,545100001.0
2009-11-16 16:14:00,0.89375,0.8939,0.89365,0.89375,547399999.0
2009-11-16 16:15:00,0.89375,0.8938,0.8937,0.89375,559800001.0
2009-11-16 16:16:00,0.89375,0.894,0.89375,0.894,474000000.0
2009-11-16 16:17:00,0.89405,0.89415,0.894,0.8941,379800000.0
2009-11-16 16:18:00,0.8941,0.8941,0.8939,0.894,377900000.0
2009-11-16 16:19:00,0.89395,0.894,0.8938,0.8938,287000000.0
2009-11-16 16:20:00,0.8938,0.8939,0.89375,0.89375,477600000.0
2009-11-16 16:21:00,0.89375,0.89375,0.89365,0.89365,453500000.0
2009-11-16 16:22:00,0.8937,0.89385,0.89365,0.89385,342100001.0
2009-11-16 16:23:00,0.89385,0.8939,0.8938,0.8938,355000000.0
2009-11-16 16:24:00,0.8938,0.8939,0.8938,0.89385,310899999.0
2009-11-16 16:25:00,0.89385,0.8939,0.89385,0.89385,391400000.0
2009-11-16 16:26:00,0.89385,0.8939,0.89385,0.89385,323300000.0
2009-11-16 16:27:00,0.89385,0.89385,0.89385,0.89385,436400000.0
2009-11-16 16:28:00,0.89385,0.8939,0.89385,0.89385,769200001.0
2009-11-16 16:29:00,0.89385,0.8939,0.89385,0.89385,688499995.0
2009-11-16 16:30:00,0.89385,0.89385,0.89385,0.89385,816399998.0
2009-11-16 16:31:00,0.89385,0.89395,0.8938,0.89385,843900002.0
2009-11-16 16:32:00,0.8938,0.8939,0.8938,0.89385,849800003.0
2009-11-16 16:33:00,0.89385,0.89395,0.89375,0.89385,976500005.0
2009-11-16 16:34:00,0.89385,0.89395,0.8937,0.8938,539299998.0
2009-11-16 16:35:00,0.8938,0.89405,0.8938,0.8939,513099999.0
2009-11-16 16:36:00,0.8939,0.89395,0.89385,0.89395,1056300001.0
2009-11-16 16:37:00,0.89395,0.8941,0.89385,0.89385,1219500002.0
2009-11-16 16:38:00,0.89385,0.89385,0.89365,0.89375,825800002.0
2009-11-16 16:39:00,0.89375,0.89385,0.8937,0.89385,493700001.0
2009-11-16 16:40:00,0.89385,0.89405,0.8938,0.89405,490099999.0
2009-11-16 16:41:00,0.89405,0.89415,0.894,0.8941,797699996.0
2009-11-16 16:42:00,0.8941,0.89415,0.89395,0.8941,648100000.0
2009-11-16 16:43:00,0.8941,0.8941,0.89395,0.8941,362000000.0
2009-11-16 16:44:00,0.8941,0.89415,0.89405,0.89415,301800000.0
2009-11-16 16:45:00,0.89415,0.89415,0.89405,0.89415,249400000.0
2009-11-16 16:46:00,0.89415,0.89415,0.89385,0.89385,470300001.0
2009-11-16 16:47:00,0.89385,0.89395,0.89375,0.8939,580400000.0
2009-11-16 16:48:00,0.8939,0.8939,0.8937,0.8938,445800001.0
2009-11-16 16:49:00,0.8938,0.89395,0.8938,0.8939,599700000.0
2009-11-16 16:50:00,0.8939,0.89405,0.8939,0.894,713100000.0
2009-11-16 16:51:00,0.89395,0.8942,0.8939,0.89415,857000000.0
2009-11-16 16:52:00,0.89415,0.89425,0.89415,0.89425,343900001.0
2009-11-16 16:53:00,0.89425,0.8943,0.8941,0.8941,616600000.0
2009-11-16 16:54:00,0.8941,0.89425,0.8941,0.89415,643900000.0
2009-11-16 16:55:00,0.89415,0.8943,0.894,0.89425,915500000.0
2009-11-16 16:56:00,0.8942,0.8944,0.89415,0.8942,715000000.0
2009-11-16 16:57:00,0.89415,0.8942,0.89405,0.89415,1059500002.0
2009-11-16 16:58:00,0.89415,0.89415,0.89395,0.89405,528100001.0
2009-11-16 16:59:00,0.89405,0.8941,0.8939,0.894,936400002.0
2009-11-16 17:00:00,0.894,0.8941,0.8939,0.8941,962900000.0
2009-11-16 17:01:00,0.8941,0.89415,0.89405,0.89405,556100000.0
2009-11-16 17:02:00,0.89405,0.8942,0.894,0.89415,720500004.0
2009-11-16 17:03:00,0.8942,0.8942,0.89405,0.8941,499700000.0
2009-11-16 17:04:00,0.8941,0.89435,0.8941,0.8943,759000000.0
2009-11-16 17:05:00,0.8943,0.89435,0.89425,0.89425,623200000.0
2009-11-16 17:06:00,0.89425,0.89425,0.8941,0.8941,305700000.0
2009-11-16 17:07:00,0.89405,0.89425,0.894,0.8942,731700000.0
2009-11-16 17:08:00,0.8942,0.8942,0.89405,0.8942,698300000.0
2009-11-16 17:09:00,0.8942,0.89425,0.8941,0.8942,509400001.0
2009-11-16 17:10:00,0.8942,0.8942,0.89395,0.8941,823200000.0
2009-11-16 17:11:00,0.89405,0.89425,0.89405,0.8942,1009200007.0
2009-11-16 17:12:00,0.8942,0.8943,0.8941,0.8942,542300000.0
2009-11-16 17:13:00,0.8942,0.89425,0.8939,0.894,843800000.0
2009-11-16 17:14:00,0.894,0.894,0.8939,0.8939,755800001.0
2009-11-16 17:15:00,0.89395,0.89395,0.89385,0.89385,700500001.0
2009-11-16 17:16:00,0.89385,0.89395,0.8937,0.89395,957999999.0
2009-11-16 17:17:00,0.89395,0.894,0.8938,0.89385,806300002.0
2009-11-16 17:18:00,0.8939,0.8939,0.89375,0.89375,504599998.0
2009-11-16 17:19:00,0.89375,0.89385,0.89365,0.8937,361800000.0
2009-11-16 17:20:00,0.8937,0.8938,0.8937,0.8937,867700006.0
2009-11-16 17:21:00,0.8937,0.8938,0.8937,0.89375,276599999.0
2009-11-16 17:22:00,0.89375,0.8939,0.89375,0.89375,431900002.0
2009-11-16 17:23:00,0.89375,0.8938,0.8937,0.8937,835900000.0
2009-11-16 17:24:00,0.8937,0.8937,0.89365,0.8937,727200009.0
2009-11-16 17:25:00,0.8937,0.8937,0.89365,0.8937,859600002.0
2009-11-16 17:26:00,0.89375,0.89385,0.89365,0.8938,348299999.0
2009-11-16 17:27:00,0.8938,0.8938,0.89365,0.89375,637500001.0
2009-11-16 17:28:00,0.8938,0.89385,0.8937,0.89375,407700001.0
2009-11-16 17:29:00,0.89375,0.89375,0.8937,0.8937,486500001.0
2009-11-16 17:30:00,0.8937,0.8938,0.8937,0.8938,279000000.0
2009-11-16 17:31:00,0.89375,0.8938,0.89375,0.89375,133600000.0
2009-11-16 17:32:00,0.89375,0.89385,0.8937,0.8937,415700000.0
2009-11-16 17:33:00,0.8937,0.8937,0.89355,0.89355,494999998.0
2009-11-16 17:34:00,0.89355,0.89365,0.8935,0.89355,626000001.0
2009-11-16 17:35:00,0.8936,0.89365,0.89345,0.8935,679300002.0
2009-11-16 17:36:00,0.8935,0.8936,0.89345,0.8935,516600000.0
2009-11-16 17:37:00,0.8935,0.89355,0.8934,0.8935,456700003.0
2009-11-16 17:38:00,0.8935,0.89365,0.8935,0.89365,763899999.0
2009-11-16 17:39:00,0.89365,0.89375,0.8936,0.8937,752300002.0
2009-11-16 17:40:00,0.8937,0.89375,0.89355,0.89365,722499996.0
2009-11-16 17:41:00,0.89365,0.8937,0.8936,0.89365,637400000.0
2009-11-16 17:42:00,0.89365,0.8937,0.89355,0.89355,629400000.0
2009-11-16 17:43:00,0.89355,0.89355,0.89335,0.89335,477700000.0
2009-11-16 17:44:00,0.89335,0.8934,0.89325,0.89325,1118299993.0
2009-11-16 17:45:00,0.89325,0.89325,0.89315,0.8932,644899999.0
2009-11-16 17:46:00,0.8932,0.8932,0.893,0.8931,862400003.0
2009-11-16 17:47:00,0.8931,0.8932,0.8931,0.89315,655000000.0
2009-11-16 17:48:00,0.89315,0.8932,0.89315,0.8932,1039300000.0
2009-11-16 17:49:00,0.8932,0.8934,0.8932,0.89335,711000001.0
2009-11-16 17:50:00,0.89335,0.8934,0.89325,0.8933,876099998.0
2009-11-16 17:51:00,0.8933,0.89345,0.8933,0.8933,613099999.0
2009-11-16 17:52:00,0.8933,0.89335,0.8931,0.89315,718099999.0
2009-11-16 17:53:00,0.89315,0.8932,0.89305,0.89315,788200000.0
2009-11-16 17:54:00,0.89315,0.8932,0.89315,0.89315,920999992.0
2009-11-16 17:55:00,0.89315,0.8932,0.89305,0.89315,689199999.0
2009-11-16 17:56:00,0.8931,0.89325,0.8931,0.8932,922899998.0
2009-11-16 17:57:00,0.8932,0.89325,0.89315,0.89315,658999997.0
2009-11-16 17:58:00,0.89315,0.89315,0.893,0.89305,868499995.0
2009-11-16 17:59:00,0.89305,0.89325,0.8929,0.89305,1087000004.0
2009-11-16 18:00:00,0.89305,0.89305,0.89255,0.8926,1147299999.0
2009-11-16 18:01:00,0.8926,0.89265,0.8923,0.8924,977599999.0
2009-11-16 18:02:00,0.8924,0.89255,0.8924,0.8925,1068899999.0
2009-11-16 18:03:00,0.8925,0.89255,0.8924,0.89245,957300003.0
2009-11-16 18:04:00,0.89245,0.8925,0.8923,0.8923,715600001.0
2009-11-16 18:05:00,0.8923,0.8924,0.8923,0.89235,622300000.0
2009-11-16 18:06:00,0.89235,0.89245,0.8923,0.89235,615799999.0
2009-11-16 18:07:00,0.8924,0.89245,0.89235,0.89235,326899999.0
2009-11-16 18:08:00,0.89235,0.89235,0.8922,0.89225,434700001.0
2009-11-16 18:09:00,0.89225,0.89225,0.89215,0.8922,497200000.0
2009-11-16 18:10:00,0.8922,0.8922,0.892,0.892,868200005.0
2009-11-16 18:11:00,0.892,0.8921,0.8918,0.8919,810299997.0
2009-11-16 18:12:00,0.8919,0.89195,0.8917,0.8917,643100000.0
2009-11-16 18:13:00,0.8917,0.89175,0.89165,0.89165,1003999999.0
2009-11-16 18:14:00,0.89165,0.8917,0.89145,0.89155,970800006.0
2009-11-16 18:15:00,0.89155,0.89165,0.8915,0.89155,1182600000.0
2009-11-16 18:16:00,0.89155,0.8918,0.89155,0.8917,1132299997.0
2009-11-16 18:17:00,0.8917,0.89195,0.8917,0.89185,1169799992.0
2009-11-16 18:18:00,0.89185,0.8919,0.89175,0.8919,813499998.0
2009-11-16 18:19:00,0.8919,0.892,0.89185,0.8919,238900000.0
2009-11-16 18:20:00,0.8919,0.8919,0.8918,0.89185,492200000.0
2009-11-16 18:21:00,0.8919,0.8921,0.8919,0.89205,577200001.0
2009-11-16 18:22:00,0.89205,0.89205,0.892,0.892,288000001.0
2009-11-16 18:23:00,0.89205,0.89215,0.89205,0.89215,195400000.0
2009-11-16 18:24:00,0.89215,0.8922,0.8921,0.89215,485300003.0
2009-11-16 18:25:00,0.8921,0.89215,0.892,0.89205,1530699999.0
2009-11-16 18:26:00,0.89205,0.8921,0.89175,0.8919,1361200005.0
2009-11-16 18:27:00,0.8919,0.8921,0.8919,0.892,1002000001.0
2009-11-16 18:28:00,0.892,0.89205,0.8916,0.8916,1204100005.0
2009-11-16 18:29:00,0.8916,0.8917,0.8915,0.89165,806499999.0
2009-11-16 18:30:00,0.89165,0.8918,0.89155,0.89175,688099999.0
2009-11-16 18:31:00,0.89175,0.8919,0.8917,0.8917,598900000.0
2009-11-16 18:32:00,0.89175,0.8918,0.89165,0.89165,1120000001.0
2009-11-16 18:33:00,0.8917,0.89175,0.89115,0.89125,1308300007.0
2009-11-16 18:34:00,0.89125,0.89135,0.8912,0.8913,962699997.0
2009-11-16 18:35:00,0.8913,0.89145,0.8912,0.8913,753400002.0
2009-11-16 18:36:00,0.8913,0.89135,0.89115,0.8913,1120599998.0
2009-11-16 18:37:00,0.8913,0.8916,0.8913,0.8915,1401300010.0
2009-11-16 18:38:00,0.89155,0.8916,0.8913,0.8913,1161900000.0
2009-11-16 18:39:00,0.8914,0.89155,0.89135,0.8914,1657199996.0
2009-11-16 18:40:00,0.89145,0.8915,0.89125,0.89135,558600004.0
2009-11-16 18:41:00,0.89135,0.89135,0.8911,0.89115,493500000.0
2009-11-16 18:42:00,0.89115,0.89125,0.8911,0.89125,728200002.0
2009-11-16 18:43:00,0.89125,0.89125,0.8911,0.8911,731099998.0
2009-11-16 18:44:00,0.8911,0.8912,0.8911,0.8912,496799999.0
2009-11-16 18:45:00,0.8912,0.89125,0.8911,0.8912,702300001.0
2009-11-16 18:46:00,0.8912,0.8912,0.891,0.89115,693599999.0
2009-11-16 18:47:00,0.89115,0.89125,0.8911,0.89115,389100001.0
2009-11-16 18:48:00,0.89115,0.89125,0.8911,0.89125,375300001.0
2009-11-16 18:49:00,0.89125,0.89155,0.8912,0.8915,577799998.0
2009-11-16 18:50:00,0.8915,0.89165,0.8915,0.8916,786899997.0
2009-11-16 18:51:00,0.8916,0.8916,0.8914,0.89155,691600000.0
2009-11-16 18:52:00,0.89155,0.89165,0.89155,0.89165,924100000.0
2009-11-16 18:53:00,0.89165,0.8918,0.89165,0.8918,404000000.0
2009-11-16 18:54:00,0.89175,0.8919,0.89175,0.8918,300599996.0
2009-11-16 18:55:00,0.8918,0.89185,0.8917,0.89185,404799999.0
2009-11-16 18:56:00,0.89185,0.8919,0.8917,0.89185,304600000.0
2009-11-16 18:57:00,0.89185,0.89185,0.8917,0.89175,497500001.0
2009-11-16 18:58:00,0.89175,0.89185,0.89175,0.8918,411099995.0
2009-11-16 18:59:00,0.8918,0.8918,0.8917,0.8917,691699999.0
2009-11-16 19:00:00,0.8917,0.89175,0.89165,0.8917,773100004.0
2009-11-16 19:01:00,0.8917,0.8919,0.89165,0.8917,920599998.0
2009-11-16 19:02:00,0.89165,0.89175,0.89155,0.89155,936100000.0
2009-11-16 19:03:00,0.89155,0.89165,0.89155,0.89165,864100006.0
2009-11-16 19:04:00,0.89165,0.89165,0.8915,0.8916,1001500002.0
2009-11-16 19:05:00,0.8916,0.89175,0.8916,0.89175,640500001.0
2009-11-16 19:06:00,0.89175,0.89185,0.8916,0.8917,538100000.0
2009-11-16 19:07:00,0.8917,0.89175,0.8917,0.89175,415700001.0
2009-11-16 19:08:00,0.89175,0.89175,0.89165,0.89165,234400000.0
2009-11-16 19:09:00,0.89165,0.89175,0.8915,0.8917,533800000.0
2009-11-16 19:10:00,0.8917,0.89185,0.8917,0.8918,367500000.0
2009-11-16 19:11:00,0.8918,0.89185,0.8917,0.8918,411700005.0
2009-11-16 19:12:00,0.8918,0.89185,0.8917,0.89185,266499999.0
2009-11-16 19:13:00,0.8918,0.89185,0.8917,0.8917,177499999.0
2009-11-16 19:14:00,0.8917,0.89175,0.89165,0.8917,756400005.0
2009-11-16 19:15:00,0.8917,0.8917,0.89,0.8901,579199998.0
2009-11-16 19:16:00,0.8901,0.8905,0.8901,0.8903,687399997.0
2009-11-16 19:17:00,0.8903,0.8903,0.88865,0.8887,568799999.0
2009-11-16 19:18:00,0.8887,0.8888,0.88825,0.88855,661400000.0
2009-11-16 19:19:00,0.88855,0.889,0.88855,0.88895,1081099999.0
2009-11-16 19:20:00,0.88895,0.8893,0.88885,0.889,1039300001.0
2009-11-16 19:21:00,0.889,0.889,0.8884,0.8885,1004980004.0
2009-11-16 19:22:00,0.88855,0.8886,0.8877,0.88775,1128300001.0
2009-11-16 19:23:00,0.88775,0.8878,0.8872,0.88735,860200000.0
2009-11-16 19:24:00,0.8874,0.88795,0.8874,0.88795,1144400003.0
2009-11-16 19:25:00,0.88795,0.8883,0.88755,0.8879,1128800000.0
2009-11-16 19:26:00,0.8879,0.88835,0.8878,0.88825,999399998.0
2009-11-16 19:27:00,0.88825,0.88825,0.88775,0.88805,1121100000.0
2009-11-16 19:28:00,0.888,0.8886,0.888,0.88845,1011000000.0
2009-11-16 19:29:00,0.88845,0.8887,0.88835,0.8884,824699999.0
2009-11-16 19:30:00,0.88845,0.8887,0.88845,0.88855,1419900000.0
2009-11-16 19:31:00,0.88855,0.8886,0.88845,0.88855,1234599997.0
2009-11-16 19:32:00,0.88855,0.8888,0.88845,0.8887,1128200003.0
2009-11-16 19:33:00,0.8887,0.88915,0.8886,0.88905,1382600004.0
2009-11-16 19:34:00,0.88905,0.88915,0.88895,0.88915,1319099997.0
2009-11-16 19:35:00,0.8892,0.88945,0.88915,0.88945,950199999.0
2009-11-16 19:36:00,0.8894,0.8895,0.8892,0.88925,1130400000.0
2009-11-16 19:37:00,0.88925,0.8894,0.8892,0.88935,910599999.0
2009-11-16 19:38:00,0.88935,0.8895,0.8893,0.8894,670600001.0
2009-11-16 19:39:00,0.8894,0.88955,0.8894,0.88945,849999997.0
2009-11-16 19:40:00,0.88945,0.88945,0.8891,0.88925,876099998.0
2009-11-16 19:41:00,0.88925,0.88935,0.8892,0.88935,632700000.0
2009-11-16 19:42:00,0.88935,0.8894,0.88925,0.8893,466400000.0
2009-11-16 19:43:00,0.88935,0.88955,0.8893,0.88935,943100000.0
2009-11-16 19:44:00,0.88935,0.8901,0.8893,0.88985,1020900000.0
2009-11-16 19:45:00,0.88985,0.88995,0.88965,0.88965,976100001.0
2009-11-16 19:46:00,0.8897,0.88995,0.88965,0.8898,820300001.0
2009-11-16 19:47:00,0.8898,0.88985,0.8897,0.8898,924900003.0
2009-11-16 19:48:00,0.8898,0.8903,0.88975,0.89015,969499998.0
2009-11-16 19:49:00,0.89015,0.89025,0.89005,0.89005,938000000.0
2009-11-16 19:50:00,0.89005,0.8903,0.8898,0.89,893000000.0
2009-11-16 19:51:00,0.89,0.89015,0.8899,0.88995,854599999.0
2009-11-16 19:52:00,0.88995,0.89,0.8898,0.8899,383000000.0
2009-11-16 19:53:00,0.8899,0.89005,0.8897,0.89005,789399999.0
2009-11-16 19:54:00,0.89005,0.89005,0.8895,0.8895,762700003.0
2009-11-16 19:55:00,0.8895,0.8898,0.88935,0.8898,1073499999.0
2009-11-16 19:56:00,0.8898,0.89005,0.88975,0.89005,907500001.0
2009-11-16 19:57:00,0.8901,0.89015,0.8898,0.8898,912600000.0
2009-11-16 19:58:00,0.8898,0.8898,0.8896,0.88965,728599999.0
2009-11-16 19:59:00,0.88965,0.88985,0.88955,0.8898,795500002.0
2009-11-16 20:00:00,0.8898,0.89015,0.8897,0.88985,594100000.0
2009-11-16 20:01:00,0.88985,0.88995,0.88985,0.88985,661000000.0
2009-11-16 20:02:00,0.88985,0.89035,0.8898,0.8903,976999998.0
2009-11-16 20:03:00,0.8903,0.89035,0.89015,0.89025,968599993.0
2009-11-16 20:04:00,0.89025,0.8903,0.8902,0.8903,314100000.0
2009-11-16 20:05:00,0.89025,0.8903,0.8901,0.89025,671500000.0
2009-11-16 20:06:00,0.89025,0.8903,0.8899,0.8899,934300000.0
2009-11-16 20:07:00,0.88995,0.8903,0.88995,0.8902,597100000.0
2009-11-16 20:08:00,0.8902,0.8902,0.89,0.89005,466299999.0
2009-11-16 20:09:00,0.89005,0.8901,0.89,0.89,525799999.0
2009-11-16 20:10:00,0.89005,0.89015,0.8899,0.8901,605700000.0
2009-11-16 20:11:00,0.8901,0.8902,0.89005,0.8901,428400000.0
2009-11-16 20:12:00,0.89005,0.89015,0.89005,0.89005,717200000.0
2009-11-16 20:13:00,0.8901,0.8901,0.89,0.89005,475600000.0
2009-11-16 20:14:00,0.89005,0.8901,0.88995,0.88995,614100002.0
2009-11-16 20:15:00,0.88995,0.89,0.8899,0.89,771000008.0
2009-11-16 20:16:00,0.89,0.89,0.8898,0.88985,809100000.0
2009-11-16 20:17:00,0.8898,0.88985,0.8897,0.88975,613199999.0
2009-11-16 20:18:00,0.88975,0.88975,0.88965,0.8897,736300002.0
2009-11-16 20:19:00,0.8897,0.8897,0.8895,0.88965,716099992.0
2009-11-16 20:20:00,0.88965,0.8897,0.8895,0.88965,516600000.0
2009-11-16 20:21:00,0.88965,0.8898,0.8895,0.88955,523300000.0
2009-11-16 20:22:00,0.88955,0.8896,0.8895,0.8896,299499998.0
2009-11-16 20:23:00,0.8896,0.8896,0.88955,0.88955,151200000.0
2009-11-16 20:24:00,0.88955,0.88975,0.88955,0.88955,716899998.0
2009-11-16 20:25:00,0.88955,0.8897,0.88955,0.8897,825799998.0
2009-11-16 20:26:00,0.8897,0.8898,0.88965,0.88975,351400004.0
2009-11-16 20:27:00,0.88975,0.88975,0.88965,0.8897,410899999.0
2009-11-16 20:28:00,0.8897,0.8897,0.8896,0.88965,266300000.0
2009-11-16 20:29:00,0.88965,0.88965,0.8896,0.88965,477700000.0
2009-11-16 20:30:00,0.88965,0.88995,0.8896,0.88965,377300000.0
2009-11-16 20:31:00,0.88965,0.88995,0.88965,0.88985,443900001.0
2009-11-16 20:32:00,0.88985,0.89,0.8898,0.88995,451500000.0
2009-11-16 20:33:00,0.89,0.89,0.8899,0.8899,185600000.0
2009-11-16 20:34:00,0.88995,0.89015,0.88995,0.8901,350800000.0
2009-11-16 20:35:00,0.8901,0.8901,0.89,0.89,193100000.0
2009-11-16 20:36:00,0.89005,0.89005,0.8897,0.89005,642100000.0
2009-11-16 20:37:00,0.89005,0.89005,0.88985,0.88985,460600001.0
2009-11-16 20:38:00,0.8899,0.8899,0.88985,0.8899,250100000.0
2009-11-16 20:39:00,0.8899,0.89005,0.8899,0.89005,470900000.0
2009-11-16 20:40:00,0.89005,0.89005,0.88995,0.88995,178399999.0
2009-11-16 20:41:00,0.88995,0.88995,0.88985,0.8899,620000001.0
2009-11-16 20:42:00,0.8899,0.88995,0.8899,0.8899,141600000.0
2009-11-16 20:43:00,0.8899,0.89005,0.8899,0.89005,313500002.0
2009-11-16 20:44:00,0.89,0.89,0.88995,0.88995,481700001.0
2009-11-16 20:45:00,0.88995,0.8901,0.88995,0.89005,563799999.0
2009-11-16 20:46:00,0.89,0.89005,0.89,0.89,520600000.0
2009-11-16 20:47:00,0.89,0.8901,0.89,0.89005,471100000.0
2009-11-16 20:48:00,0.89005,0.8901,0.8898,0.8899,699899999.0
2009-11-16 20:49:00,0.8899,0.88995,0.8898,0.88985,528900000.0
2009-11-16 20:50:00,0.88985,0.88985,0.88975,0.88975,307200001.0
2009-11-16 20:51:00,0.88975,0.8898,0.88975,0.88975,645500000.0
2009-11-16 20:52:00,0.88975,0.88985,0.88975,0.8898,431200000.0
2009-11-16 20:53:00,0.88985,0.8899,0.8898,0.8898,276500000.0
2009-11-16 20:54:00,0.88985,0.89,0.8898,0.88995,304400000.0
2009-11-16 20:55:00,0.88995,0.89,0.8899,0.88995,556900000.0
2009-11-16 20:56:00,0.88995,0.89015,0.88985,0.8899,852200002.0
2009-11-16 20:57:00,0.88995,0.89005,0.88985,0.89,748700000.0
2009-11-16 20:58:00,0.89,0.89005,0.88995,0.89,593300001.0
2009-11-16 20:59:00,0.88995,0.88995,0.8898,0.8898,747500001.0
2009-11-16 21:00:00,0.8898,0.8899,0.8896,0.8897,623899999.0
2009-11-16 21:01:00,0.8897,0.8899,0.8896,0.8898,850500001.0
2009-11-16 21:02:00,0.8898,0.89,0.8897,0.8899,1055700005.0
2009-11-16 21:03:00,0.8899,0.8903,0.88985,0.8903,969100004.0
2009-11-16 21:04:00,0.8903,0.89065,0.8903,0.89055,1496800000.0
2009-11-16 21:05:00,0.8906,0.89065,0.8902,0.8904,1553199996.0
2009-11-16 21:06:00,0.89045,0.8906,0.89035,0.8906,1423299995.0
2009-11-16 21:07:00,0.8906,0.8908,0.8896,0.8896,1067700002.0
2009-11-16 21:08:00,0.88965,0.89,0.8894,0.8899,1019699999.0
2009-11-16 21:09:00,0.8899,0.8902,0.8898,0.8898,1144800001.0
2009-11-16 21:10:00,0.8898,0.89,0.8897,0.88975,1037400000.0
2009-11-16 21:11:00,0.88975,0.88975,0.8894,0.8896,1039200000.0
2009-11-16 21:12:00,0.88965,0.89015,0.88965,0.8901,1818400005.0
2009-11-16 21:13:00,0.8901,0.89035,0.8901,0.8903,725999999.0
2009-11-16 21:14:00,0.8903,0.8904,0.88995,0.89005,928300004.0
2009-11-16 21:15:00,0.8901,0.89025,0.89005,0.89015,1073100001.0
2009-11-16 21:16:00,0.89015,0.89035,0.89,0.8903,863100000.0
2009-11-16 21:17:00,0.8903,0.8905,0.8902,0.89045,882500001.0
2009-11-16 21:18:00,0.89045,0.89055,0.8904,0.8905,580000000.0
2009-11-16 21:19:00,0.8905,0.89055,0.89035,0.8904,644700001.0
2009-11-16 21:20:00,0.8904,0.89055,0.8904,0.89055,434500000.0
2009-11-16 21:21:00,0.89055,0.89055,0.8904,0.89045,624800002.0
2009-11-16 21:22:00,0.89045,0.8906,0.8904,0.89045,645300000.0
2009-11-16 21:23:00,0.89045,0.8906,0.8904,0.8906,638699997.0
2009-11-16 21:24:00,0.8906,0.89065,0.89055,0.8906,230000000.0
2009-11-16 21:25:00,0.8906,0.8906,0.89035,0.89035,487600000.0
2009-11-16 21:26:00,0.89035,0.8904,0.89035,0.8904,445800004.0
2009-11-16 21:27:00,0.8904,0.8904,0.8903,0.8903,488400005.0
2009-11-16 21:28:00,0.8903,0.8903,0.89025,0.8903,452900000.0
2009-11-16 21:29:00,0.8903,0.8903,0.89025,0.8903,625299999.0
2009-11-16 21:30:00,0.8903,0.89035,0.8903,0.89035,391200003.0
2009-11-16 21:31:00,0.89035,0.89035,0.8899,0.88995,757700000.0
2009-11-16 21:32:00,0.88995,0.8901,0.8899,0.8901,699999999.0
2009-11-16 21:33:00,0.8901,0.8902,0.88955,0.8898,456400001.0
2009-11-16 21:34:00,0.88975,0.88995,0.8897,0.88985,650199994.0
2009-11-16 21:35:00,0.8899,0.8899,0.8898,0.88985,436000000.0
2009-11-16 21:36:00,0.88985,0.88985,0.8897,0.88975,418500000.0
2009-11-16 21:37:00,0.88975,0.88985,0.88955,0.8896,1007000000.0
2009-11-16 21:38:00,0.8896,0.88975,0.88955,0.88955,568399998.0
2009-11-16 21:39:00,0.8896,0.8897,0.88955,0.8897,1204000000.0
2009-11-16 21:40:00,0.8897,0.8897,0.88955,0.8897,918199993.0
2009-11-16 21:41:00,0.8897,0.8898,0.8897,0.8898,195800000.0
2009-11-16 21:42:00,0.8898,0.8898,0.8897,0.8897,166000000.0
2009-11-16 21:43:00,0.8897,0.88985,0.8897,0.88975,551200001.0
2009-11-16 21:44:00,0.88975,0.8899,0.88975,0.88985,544800000.0
2009-11-16 21:45:00,0.88985,0.88995,0.88985,0.8899,443399998.0
2009-11-16 21:46:00,0.8899,0.89,0.88985,0.88995,507899998.0
2009-11-16 21:47:00,0.88995,0.89005,0.88985,0.89,791599996.0
2009-11-16 21:48:00,0.89005,0.89005,0.88995,0.89,362799998.0
2009-11-16 21:49:00,0.89,0.89,0.88975,0.8898,1048600000.0
2009-11-16 21:50:00,0.8898,0.88985,0.88975,0.8898,350300000.0
2009-11-16 21:51:00,0.8898,0.8898,0.88965,0.88965,100200000.0
2009-11-16 21:52:00,0.88965,0.8897,0.88945,0.88945,604399997.0
2009-11-16 21:53:00,0.8895,0.88955,0.8894,0.88945,901400002.0
2009-11-16 21:54:00,0.88945,0.8896,0.88945,0.8896,756999997.0
2009-11-16 21:55:00,0.8896,0.8898,0.8896,0.88975,531900000.0
2009-11-16 21:56:00,0.88975,0.89015,0.88975,0.8901,773899999.0
2009-11-16 21:57:00,0.89005,0.89015,0.8899,0.89,627300002.0
2009-11-16 21:58:00,0.88995,0.88995,0.8897,0.88985,946999999.0
2009-11-16 21:59:00,0.88985,0.89,0.88965,0.88995,810400001.0
2009-11-16 22:00:00,0.88995,0.8901,0.8899,0.89005,690699998.0
2009-11-16 22:01:00,0.89005,0.89005,0.88975,0.8898,763499998.0
2009-11-16 22:02:00,0.8898,0.8899,0.8898,0.8899,213000000.0
2009-11-16 22:03:00,0.8899,0.88995,0.88985,0.88985,167600001.0
2009-11-16 22:04:00,0.88985,0.88995,0.88985,0.88995,195700000.0
2009-11-16 22:05:00,0.89,0.89005,0.88985,0.8899,457200003.0
2009-11-16 22:06:00,0.88995,0.89,0.8899,0.8899,420599997.0
2009-11-16 22:07:00,0.8899,0.89,0.8899,0.89,1282700004.0
2009-11-16 22:08:00,0.89,0.89005,0.8899,0.8899,1122500005.0
2009-11-16 22:09:00,0.88995,0.88995,0.88985,0.8899,344700005.0
2009-11-16 22:10:00,0.8899,0.8899,0.88975,0.88975,707400000.0
2009-11-16 22:11:00,0.88975,0.88975,0.8897,0.88975,146400000.0
2009-11-16 22:12:00,0.88975,0.88975,0.88955,0.8896,734400001.0
2009-11-16 22:13:00,0.88955,0.88955,0.8895,0.8895,394199998.0
2009-11-16 22:14:00,0.8895,0.8895,0.88945,0.88945,677699997.0
2009-11-16 22:15:00,0.88945,0.8895,0.88935,0.88935,610899998.0
2009-11-16 22:16:00,0.8894,0.8894,0.8893,0.88935,351300000.0
2009-11-16 22:17:00,0.88935,0.88945,0.88935,0.8894,414899998.0
2009-11-16 22:18:00,0.8894,0.8894,0.8892,0.8892,555600000.0
2009-11-16 22:19:00,0.8892,0.8892,0.88905,0.8891,938500001.0
2009-11-16 22:20:00,0.8891,0.8892,0.889,0.88905,685199998.0
2009-11-16 22:21:00,0.889,0.88935,0.88895,0.88935,363600000.0
2009-11-16 22:22:00,0.88935,0.88935,0.88935,0.88935,6400000.0
2009-11-16 22:23:00,0.88935,0.88935,0.8893,0.8893,68400000.0
2009-11-16 22:24:00,0.8893,0.8893,0.88915,0.8892,536300005.0
2009-11-16 22:25:00,0.8892,0.88935,0.88915,0.8893,275200000.0
2009-11-16 22:26:00,0.8893,0.8893,0.8892,0.88925,115000000.0
2009-11-16 22:27:00,0.8893,0.8893,0.88905,0.88915,470000003.0
2009-11-16 22:28:00,0.88915,0.8895,0.8891,0.8895,218900000.0
2009-11-16 22:29:00,0.8895,0.8895,0.88925,0.8893,544600000.0
2009-11-16 22:30:00,0.8893,0.88945,0.88915,0.88925,718099998.0
2009-11-16 22:31:00,0.88925,0.88945,0.8892,0.8893,401000000.0
2009-11-16 22:32:00,0.8893,0.88945,0.8893,0.8893,290900000.0
2009-11-16 22:33:00,0.8893,0.8893,0.88905,0.8892,401300000.0
2009-11-16 22:34:00,0.8892,0.88925,0.88915,0.88925,296100000.0
2009-11-16 22:35:00,0.88925,0.88945,0.88925,0.88925,321800000.0
2009-11-16 22:36:00,0.88925,0.8893,0.8892,0.8893,325500000.0
2009-11-16 22:37:00,0.88925,0.8894,0.88925,0.8893,342100000.0
2009-11-16 22:38:00,0.8893,0.8893,0.8893,0.8893,171400000.0
2009-11-16 22:39:00,0.88925,0.88935,0.88925,0.8893,341399999.0
2009-11-16 22:40:00,0.88925,0.8893,0.88925,0.8893,481899999.0
2009-11-16 22:41:00,0.8893,0.88935,0.88925,0.8893,145200000.0
2009-11-16 22:42:00,0.88935,0.8894,0.8893,0.8893,424800000.0
2009-11-16 22:43:00,0.8893,0.8894,0.88925,0.88935,203300000.0
2009-11-16 22:44:00,0.88935,0.88935,0.8893,0.8893,176000000.0
2009-11-16 22:45:00,0.8893,0.88935,0.8893,0.88935,92000000.0
2009-11-16 22:46:00,0.88935,0.88935,0.8893,0.88935,83200000.0
2009-11-16 22:47:00,0.88935,0.88935,0.88925,0.88935,226500001.0
2009-11-16 22:48:00,0.88935,0.88935,0.8893,0.88935,67800000.0
2009-11-16 22:49:00,0.88935,0.88935,0.8893,0.8893,329100000.0
2009-11-16 22:50:00,0.8893,0.88935,0.8893,0.8893,272400000.0
2009-11-16 22:51:00,0.8893,0.88935,0.88925,0.88935,300600000.0
2009-11-16 22:52:00,0.88935,0.88935,0.8892,0.8892,130300000.0
2009-11-16 22:53:00,0.8892,0.88935,0.8892,0.88935,72000000.0
2009-11-16 22:54:00,0.88935,0.88935,0.8893,0.8893,144400000.0
2009-11-16 22:55:00,0.8893,0.88935,0.8893,0.88935,134400000.0
2009-11-16 22:56:00,0.88935,0.88935,0.88935,0.88935,80000000.0
2009-11-16 22:57:00,0.88935,0.88935,0.88935,0.88935,64000000.0
2009-11-16 22:58:00,0.8893,0.88945,0.8893,0.88945,172700000.0
2009-11-16 22:59:00,0.88945,0.88945,0.88935,0.8894,273700000.0
2009-11-16 23:00:00,0.8894,0.88955,0.8894,0.8895,174900000.0
2009-11-16 23:01:00,0.88945,0.8895,0.8894,0.8894,71600000.0
2009-11-16 23:02:00,0.8894,0.8895,0.8894,0.88945,120300000.0
2009-11-16 23:03:00,0.88945,0.8897,0.88945,0.8897,296800001.0
2009-11-16 23:04:00,0.88965,0.88975,0.8896,0.8896,388300000.0
2009-11-16 23:05:00,0.8896,0.8897,0.88955,0.88965,241300000.0
2009-11-16 23:06:00,0.88965,0.8897,0.8896,0.88965,66000000.0
2009-11-16 23:07:00,0.88965,0.8897,0.88955,0.88955,349000000.0
2009-11-16 23:08:00,0.8896,0.8896,0.88955,0.8896,79000000.0
2009-11-16 23:09:00,0.8896,0.88965,0.8896,0.8896,30700000.0
2009-11-16 23:10:00,0.8896,0.8897,0.8895,0.88955,160400001.0
2009-11-16 23:11:00,0.88955,0.88955,0.8895,0.8895,254700000.0
2009-11-16 23:12:00,0.88945,0.88955,0.88945,0.88955,29600000.0
2009-11-16 23:13:00,0.88955,0.88965,0.8895,0.8896,82500000.0
2009-11-16 23:14:00,0.8896,0.88965,0.8896,0.88965,40100000.0
2009-11-16 23:15:00,0.88965,0.8897,0.8896,0.8897,220600000.0
2009-11-16 23:16:00,0.8897,0.88975,0.8897,0.8897,118700000.0
2009-11-16 23:17:00,0.8897,0.8897,0.8896,0.8896,90300000.0
2009-11-16 23:18:00,0.88965,0.88975,0.8896,0.88965,79100000.0
2009-11-16 23:19:00,0.8897,0.88975,0.88965,0.88965,108600000.0
2009-11-16 23:20:00,0.8897,0.8897,0.8897,0.8897,26800000.0
2009-11-16 23:21:00,0.8897,0.8898,0.88965,0.88975,243300000.0
2009-11-16 23:22:00,0.8898,0.8898,0.8898,0.8898,20200000.0
2009-11-16 23:23:00,0.8898,0.8898,0.8898,0.8898,8000000.0
2009-11-16 23:24:00,0.8898,0.8898,0.8897,0.8897,50600000.0
2009-11-16 23:25:00,0.88975,0.8898,0.8897,0.88975,215600000.0
2009-11-16 23:26:00,0.88985,0.88985,0.88985,0.88985,5000000.0
2009-11-16 23:27:00,0.88985,0.88985,0.88965,0.88965,137900001.0
2009-11-16 23:28:00,0.88965,0.8897,0.8895,0.88965,140600000.0
2009-11-16 23:29:00,0.88965,0.88975,0.8896,0.8897,136900002.0
2009-11-16 23:30:00,0.88985,0.88985,0.88965,0.88965,408000003.0
2009-11-16 23:31:00,0.8896,0.8897,0.88955,0.8897,127300000.0
2009-11-16 23:32:00,0.88975,0.8898,0.88965,0.8897,229199999.0
2009-11-16 23:33:00,0.8897,0.88975,0.8896,0.8897,150199999.0
2009-11-16 23:34:00,0.8897,0.8897,0.8896,0.8896,84200000.0
2009-11-16 23:35:00,0.88965,0.88965,0.8896,0.8896,116600000.0
2009-11-16 23:36:00,0.8896,0.88965,0.8896,0.88965,47600000.0
2009-11-16 23:37:00,0.88965,0.88965,0.88965,0.88965,13200000.0
2009-11-16 23:38:00,0.88965,0.8897,0.88965,0.88965,33600000.0
2009-11-16 23:39:00,0.88965,0.88965,0.88965,0.88965,30200000.0
2009-11-16 23:40:00,0.88965,0.8897,0.88965,0.8897,102400000.0
2009-11-16 23:41:00,0.8897,0.8897,0.88965,0.88965,161800000.0
2009-11-16 23:42:00,0.88965,0.88965,0.8896,0.88965,196500000.0
2009-11-16 23:43:00,0.88965,0.8897,0.88965,0.8897,15000000.0
2009-11-16 23:44:00,0.8897,0.8897,0.8896,0.8897,218200000.0
2009-11-16 23:45:00,0.8897,0.8898,0.88965,0.8897,361199999.0
2009-11-16 23:46:00,0.8898,0.8898,0.8897,0.8898,86400000.0
2009-11-16 23:47:00,0.88975,0.8898,0.88975,0.8898,24200000.0
2009-11-16 23:48:00,0.8898,0.8898,0.8898,0.8898,13600000.0
2009-11-16 23:49:00,0.8898,0.88985,0.88975,0.88975,74200000.0
2009-11-16 23:50:00,0.88985,0.88985,0.88985,0.88985,12400000.0
2009-11-16 23:51:00,0.88985,0.8899,0.8898,0.88985,74000000.0
2009-11-16 23:52:00,0.88985,0.88985,0.88975,0.88985,124600000.0
2009-11-16 23:53:00,0.88985,0.8899,0.8898,0.8898,104400000.0
2009-11-16 23:54:00,0.8899,0.88995,0.88985,0.8899,18600000.0
2009-11-16 23:55:00,0.8899,0.88995,0.88985,0.8899,94700000.0
2009-11-16 23:56:00,0.8899,0.8901,0.8898,0.8901,177899999.0
2009-11-16 23:57:00,0.8901,0.89015,0.8899,0.88995,153600000.0
2009-11-16 23:58:00,0.88995,0.88995,0.8899,0.88995,79700000.0
2009-11-16 23:59:00,0.88995,0.8901,0.88995,0.88995,162400000.0
2009-11-17 00:00:00,0.88995,0.88995,0.88985,0.8899,20000000.0
2009-11-17 00:01:00,0.88985,0.88995,0.88975,0.8899,27500000.0
2009-11-17 00:02:00,0.88995,0.89,0.8899,0.89,31700000.0
2009-11-17 00:03:00,0.89005,0.89005,0.88985,0.88985,35000000.0
2009-11-17 00:04:00,0.88985,0.88995,0.8897,0.8898,35400000.0
2009-11-17 00:05:00,0.8898,0.8898,0.8898,0.8898,4000000.0
2009-11-17 00:06:00,0.8898,0.8898,0.88975,0.8898,15300000.0
2009-11-17 00:07:00,0.88985,0.88985,0.8898,0.8898,20300000.0
2009-11-17 00:08:00,0.8898,0.8898,0.8898,0.8898,3400000.0
2009-11-17 00:09:00,0.8898,0.8898,0.8897,0.8897,7000000.0
2009-11-17 00:10:00,0.8897,0.8897,0.88955,0.88955,12400000.0
2009-11-17 00:11:00,0.88955,0.88955,0.8895,0.8895,20700000.0
2009-11-17 00:12:00,0.8895,0.88955,0.8894,0.88945,31800000.0
2009-11-17 00:13:00,0.88945,0.8895,0.88945,0.88945,10300000.0
2009-11-17 00:14:00,0.8894,0.8894,0.8893,0.8894,12300000.0
2009-11-17 00:15:00,0.8894,0.8894,0.8894,0.8894,1000000.0
2009-11-17 00:16:00,0.8893,0.8894,0.8893,0.88935,43300000.0
2009-11-17 00:17:00,0.88945,0.8895,0.8893,0.88945,43700000.0
2009-11-17 00:18:00,0.88945,0.88945,0.88945,0.88945,30600000.0
2009-11-17 00:19:00,0.88945,0.8895,0.88945,0.8895,11700000.0
2009-11-17 00:20:00,0.88945,0.88945,0.88945,0.88945,7700000.0
2009-11-17 00:21:00,0.8894,0.88945,0.88935,0.88935,19400000.0
2009-11-17 00:22:00,0.88935,0.88935,0.8893,0.8893,9800000.0
2009-11-17 00:23:00,0.88925,0.8895,0.88925,0.8895,20800000.0
2009-11-17 00:24:00,0.8895,0.8895,0.88945,0.88945,15300000.0
2009-11-17 00:25:00,0.88945,0.88955,0.8894,0.8895,20000000.0
2009-11-17 00:26:00,0.8895,0.8897,0.8895,0.8897,36700000.0
2009-11-17 00:27:00,0.88965,0.88975,0.88965,0.88975,26200000.0
2009-11-17 00:28:00,0.8898,0.8898,0.8898,0.8898,5800000.0
2009-11-17 00:29:00,0.88975,0.8898,0.88975,0.8898,13000000.0
2009-11-17 00:30:00,0.8897,0.8898,0.8897,0.88975,6200000.0
2009-11-17 00:31:00,0.8897,0.88975,0.88965,0.88975,5600000.0
2009-11-17 00:32:00,0.88975,0.88975,0.88965,0.88965,9200000.0
2009-11-17 00:33:00,0.88965,0.8897,0.88955,0.88965,24800000.0
2009-11-17 00:34:00,0.88965,0.88975,0.88965,0.88975,70200000.0
2009-11-17 00:35:00,0.88975,0.88975,0.8897,0.8897,12600000.0
2009-11-17 00:36:00,0.8897,0.88975,0.88965,0.8897,22800000.0
2009-11-17 00:37:00,0.8897,0.8897,0.88965,0.8897,12800000.0
2009-11-17 00:38:00,0.8897,0.8897,0.88965,0.88965,22200000.0
2009-11-17 00:39:00,0.88965,0.8897,0.88965,0.88965,22200000.0
2009-11-17 00:40:00,0.88965,0.8897,0.88965,0.8897,3000000.0
2009-11-17 00:41:00,0.8897,0.8897,0.8897,0.8897,7000000.0
2009-11-17 00:42:00,0.8897,0.8897,0.8897,0.8897,4000000.0
2009-11-17 00:43:00,0.8897,0.88985,0.8897,0.88985,22400000.0
2009-11-17 00:44:00,0.88985,0.8899,0.88985,0.8899,5400000.0
2009-11-17 00:45:00,0.8899,0.88995,0.8899,0.88995,8200000.0
2009-11-17 00:46:00,0.88995,0.88995,0.8899,0.8899,11000000.0
2009-11-17 00:47:00,0.8899,0.8899,0.8899,0.8899,19800000.0
2009-11-17 00:48:00,0.8899,0.8899,0.88985,0.8899,8800000.0
2009-11-17 00:49:00,0.8899,0.8899,0.88985,0.88985,9600000.0
2009-11-17 00:50:00,0.88985,0.8899,0.8898,0.8899,18800000.0
2009-11-17 00:51:00,0.8899,0.8899,0.8897,0.8897,18600000.0
2009-11-17 00:52:00,0.8897,0.88985,0.8897,0.88985,19800000.0
2009-11-17 00:53:00,0.88985,0.88985,0.88985,0.88985,8000000.0
2009-11-17 00:54:00,0.88985,0.88985,0.88985,0.88985,9600000.0
2009-11-17 00:55:00,0.88985,0.88985,0.88985,0.88985,12800000.0
2009-11-17 00:56:00,0.88985,0.88985,0.88985,0.88985,24800000.0
2009-11-17 00:57:00,0.88975,0.88975,0.88965,0.88965,30600000.0
2009-11-17 00:58:00,0.88965,0.88965,0.8894,0.8894,10800000.0
2009-11-17 00:59:00,0.8894,0.88975,0.8894,0.88965,302500000.0
2009-11-17 01:00:00,0.88965,0.88965,0.88955,0.88955,161700000.0
2009-11-17 01:01:00,0.88955,0.8897,0.88955,0.8897,35300000.0
2009-11-17 01:02:00,0.88965,0.8897,0.88965,0.8897,25400000.0
2009-11-17 01:03:00,0.8897,0.8897,0.8895,0.8895,51200000.0
2009-11-17 01:04:00,0.8895,0.88955,0.8895,0.88955,58100000.0
2009-11-17 01:05:00,0.88955,0.88965,0.8895,0.88955,50400000.0
2009-11-17 01:06:00,0.88955,0.88965,0.88955,0.88965,48600000.0
2009-11-17 01:07:00,0.88965,0.88965,0.8894,0.88945,26200000.0
2009-11-17 01:08:00,0.88945,0.88945,0.8894,0.88945,79600000.0
2009-11-17 01:09:00,0.88945,0.8895,0.88945,0.88945,42400000.0
2009-11-17 01:10:00,0.8895,0.8895,0.8894,0.8894,77000000.0
2009-11-17 01:11:00,0.88945,0.8895,0.88945,0.8895,148400000.0
2009-11-17 01:12:00,0.8895,0.88955,0.8895,0.88955,110400000.0
2009-11-17 01:13:00,0.88955,0.88965,0.88955,0.88965,121600000.0
2009-11-17 01:14:00,0.88965,0.8897,0.8896,0.8896,392300000.0
2009-11-17 01:15:00,0.8896,0.8897,0.8896,0.8896,267000000.0
2009-11-17 01:16:00,0.8896,0.88965,0.8896,0.8896,104000000.0
2009-11-17 01:17:00,0.8896,0.8896,0.8895,0.8895,116100000.0
2009-11-17 01:18:00,0.88945,0.88945,0.88935,0.88935,240200000.0
2009-11-17 01:19:00,0.88935,0.88945,0.88935,0.88945,99000000.0
2009-11-17 01:20:00,0.88945,0.88945,0.8894,0.88945,122600000.0
2009-11-17 01:21:00,0.88945,0.88945,0.88935,0.88945,177300000.0
2009-11-17 01:22:00,0.88945,0.88945,0.88945,0.88945,88200000.0
2009-11-17 01:23:00,0.88945,0.8895,0.8894,0.88945,339200001.0
2009-11-17 01:24:00,0.88945,0.8895,0.88945,0.8895,140200000.0
2009-11-17 01:25:00,0.8895,0.8896,0.8895,0.88955,103800000.0
2009-11-17 01:26:00,0.8896,0.8899,0.8896,0.88985,305200000.0
2009-11-17 01:27:00,0.8899,0.89,0.8898,0.88995,487400000.0
2009-11-17 01:28:00,0.89,0.89,0.88995,0.88995,239900000.0
2009-11-17 01:29:00,0.88995,0.89,0.8899,0.8899,453500000.0
2009-11-17 01:30:00,0.8899,0.88995,0.88985,0.88995,410600000.0
2009-11-17 01:31:00,0.88995,0.89005,0.88985,0.88995,433600000.0
2009-11-17 01:32:00,0.88995,0.88995,0.8899,0.8899,118200000.0
2009-11-17 01:33:00,0.88995,0.89,0.88995,0.89,233100000.0
2009-11-17 01:34:00,0.89,0.89005,0.8898,0.8898,287600000.0
2009-11-17 01:35:00,0.88985,0.88985,0.88955,0.88955,204900000.0
2009-11-17 01:36:00,0.88955,0.88975,0.8895,0.88965,312000000.0
2009-11-17 01:37:00,0.88965,0.88965,0.88965,0.88965,16800000.0
2009-11-17 01:38:00,0.88965,0.88965,0.88965,0.88965,20800000.0
2009-11-17 01:39:00,0.88965,0.88965,0.8896,0.8896,96800000.0
2009-11-17 01:40:00,0.88955,0.8896,0.8894,0.8894,353900000.0
2009-11-17 01:41:00,0.8895,0.88965,0.88935,0.8895,218200000.0
2009-11-17 01:42:00,0.8895,0.8895,0.8894,0.88945,277200000.0
2009-11-17 01:43:00,0.88945,0.88945,0.8894,0.88945,125500000.0
2009-11-17 01:44:00,0.88945,0.88945,0.88935,0.88945,216200000.0
2009-11-17 01:45:00,0.88945,0.8896,0.88935,0.88955,153600000.0
2009-11-17 01:46:00,0.88955,0.8896,0.88955,0.88955,118900000.0
2009-11-17 01:47:00,0.8896,0.8896,0.8896,0.8896,10000000.0
2009-11-17 01:48:00,0.8896,0.8897,0.8896,0.8897,108300000.0
2009-11-17 01:49:00,0.8897,0.8898,0.8897,0.88975,203700000.0
2009-11-17 01:50:00,0.8897,0.88975,0.8897,0.88975,136400000.0
2009-11-17 01:51:00,0.88975,0.88995,0.8897,0.88995,316400000.0
2009-11-17 01:52:00,0.88995,0.89005,0.8899,0.89005,305900000.0
2009-11-17 01:53:00,0.8901,0.8901,0.89005,0.89005,103000000.0
2009-11-17 01:54:00,0.89005,0.8901,0.89005,0.89005,188000000.0
2009-11-17 01:55:00,0.89005,0.89005,0.88985,0.8899,149300000.0
2009-11-17 01:56:00,0.88995,0.88995,0.8899,0.8899,60800000.0
2009-11-17 01:57:00,0.88985,0.88985,0.88965,0.88965,344300000.0
2009-11-17 01:58:00,0.88965,0.8898,0.88965,0.88975,305200000.0
2009-11-17 01:59:00,0.88975,0.8898,0.88975,0.8898,150800000.0
2009-11-17 02:00:00,0.8898,0.88985,0.8898,0.8898,440000000.0
2009-11-17 02:01:00,0.8898,0.88985,0.88975,0.88985,190300000.0
2009-11-17 02:02:00,0.88985,0.89005,0.8898,0.88985,416800000.0
2009-11-17 02:03:00,0.88985,0.89015,0.88985,0.89015,386200000.0
2009-11-17 02:04:00,0.89015,0.89035,0.89015,0.89035,716700000.0
2009-11-17 02:05:00,0.89035,0.89035,0.89015,0.89025,607300005.0
2009-11-17 02:06:00,0.89025,0.89035,0.8902,0.8903,922099999.0
2009-11-17 02:07:00,0.8903,0.89035,0.89025,0.89025,526600003.0
2009-11-17 02:08:00,0.89025,0.8904,0.89025,0.89035,744299999.0
2009-11-17 02:09:00,0.89035,0.8904,0.8902,0.8904,1174300004.0
2009-11-17 02:10:00,0.8904,0.8904,0.89025,0.8903,494899997.0
2009-11-17 02:11:00,0.8903,0.8903,0.8901,0.89025,848100001.0
2009-11-17 02:12:00,0.89025,0.89025,0.89015,0.89025,282800001.0
2009-11-17 02:13:00,0.8902,0.89025,0.89015,0.89025,251300000.0
2009-11-17 02:14:00,0.89025,0.89025,0.89005,0.89015,445699999.0
2009-11-17 02:15:00,0.89015,0.89015,0.8901,0.89015,498400000.0
2009-11-17 02:16:00,0.89015,0.8902,0.89015,0.8902,553600002.0
2009-11-17 02:17:00,0.8902,0.89025,0.8901,0.89015,699900001.0
2009-11-17 02:18:00,0.89015,0.89015,0.8901,0.8901,377700000.0
2009-11-17 02:19:00,0.89015,0.89015,0.8901,0.8901,194900000.0
2009-11-17 02:20:00,0.8901,0.89015,0.89005,0.8901,191800000.0
2009-11-17 02:21:00,0.8901,0.89015,0.89005,0.8901,208600001.0
2009-11-17 02:22:00,0.8901,0.8902,0.8901,0.8902,301400000.0
2009-11-17 02:23:00,0.89015,0.8902,0.8901,0.89015,557199999.0
2009-11-17 02:24:00,0.89015,0.8903,0.89005,0.8903,517599999.0
2009-11-17 02:25:00,0.8903,0.89035,0.89025,0.89035,110799999.0
2009-11-17 02:26:00,0.89035,0.8904,0.89015,0.8904,883700000.0
2009-11-17 02:27:00,0.89045,0.8905,0.89035,0.8905,180300000.0
2009-11-17 02:28:00,0.8905,0.89055,0.8905,0.89055,57000000.0
2009-11-17 02:29:00,0.8905,0.89055,0.89045,0.89055,190800000.0
2009-11-17 02:30:00,0.89055,0.89075,0.89055,0.89065,499300000.0
2009-11-17 02:31:00,0.89065,0.89075,0.8906,0.89075,154200000.0
2009-11-17 02:32:00,0.89075,0.89075,0.89055,0.89055,507900000.0
2009-11-17 02:33:00,0.89055,0.89055,0.89025,0.89025,564599999.0
2009-11-17 02:34:00,0.89025,0.8904,0.89025,0.89035,398000000.0
2009-11-17 02:35:00,0.89035,0.89045,0.89015,0.89035,674900000.0
2009-11-17 02:36:00,0.89035,0.89035,0.89035,0.89035,57600000.0
2009-11-17 02:37:00,0.89035,0.89035,0.8903,0.89035,100400000.0
2009-11-17 02:38:00,0.89035,0.8904,0.89015,0.89025,681200000.0
2009-11-17 02:39:00,0.89025,0.89025,0.89015,0.89025,252000000.0
2009-11-17 02:40:00,0.89025,0.8903,0.89025,0.89025,811900002.0
2009-11-17 02:41:00,0.89025,0.8903,0.8902,0.89025,442700001.0
2009-11-17 02:42:00,0.89025,0.89025,0.89015,0.89015,103000000.0
2009-11-17 02:43:00,0.8902,0.89025,0.89005,0.8901,322599999.0
2009-11-17 02:44:00,0.8901,0.89015,0.8901,0.8901,270400000.0
2009-11-17 02:45:00,0.8901,0.89015,0.89005,0.8901,220599999.0
2009-11-17 02:46:00,0.8901,0.89015,0.8901,0.8901,159900000.0
2009-11-17 02:47:00,0.8901,0.8901,0.8901,0.8901,8400000.0
2009-11-17 02:48:00,0.89015,0.89015,0.89005,0.89005,577600001.0
2009-11-17 02:49:00,0.8901,0.8903,0.8901,0.89025,415899998.0
2009-11-17 02:50:00,0.89025,0.89025,0.89005,0.89005,187100000.0
2009-11-17 02:51:00,0.89005,0.89005,0.88995,0.88995,209000000.0
2009-11-17 02:52:00,0.89,0.89005,0.89,0.89005,175800000.0
2009-11-17 02:53:00,0.89005,0.89015,0.89,0.89015,353800000.0
2009-11-17 02:54:00,0.89015,0.8902,0.89015,0.89015,349000000.0
2009-11-17 02:55:00,0.89015,0.89015,0.89,0.89005,391299996.0
2009-11-17 02:56:00,0.89005,0.89015,0.89,0.89015,616799997.0
2009-11-17 02:57:00,0.89015,0.89015,0.89015,0.89015,24000000.0
2009-11-17 02:58:00,0.89015,0.89015,0.89015,0.89015,12800000.0
2009-11-17 02:59:00,0.89015,0.89015,0.89015,0.89015,36000000.0
2009-11-17 03:00:00,0.89015,0.89015,0.89,0.89005,204600000.0
2009-11-17 03:01:00,0.89005,0.89005,0.89,0.89005,317899999.0
2009-11-17 03:02:00,0.8901,0.8901,0.89005,0.89005,189800000.0
2009-11-17 03:03:00,0.89005,0.8901,0.89,0.89005,145300001.0
2009-11-17 03:04:00,0.89005,0.8901,0.89005,0.89005,353800000.0
2009-11-17 03:05:00,0.89005,0.8901,0.89005,0.8901,102200000.0
2009-11-17 03:06:00,0.8901,0.8901,0.89005,0.89005,58600000.0
2009-11-17 03:07:00,0.89005,0.89005,0.89005,0.89005,29600000.0
2009-11-17 03:08:00,0.89005,0.89005,0.89,0.89005,39200000.0
2009-11-17 03:09:00,0.89005,0.8901,0.89005,0.89005,226300000.0
2009-11-17 03:10:00,0.89005,0.8901,0.89005,0.89005,246700000.0
2009-11-17 03:11:00,0.89005,0.8902,0.89005,0.89005,554900000.0
2009-11-17 03:12:00,0.89005,0.8901,0.89005,0.8901,205799998.0
2009-11-17 03:13:00,0.8901,0.89015,0.8901,0.8901,36200000.0
2009-11-17 03:14:00,0.8901,0.89015,0.8901,0.8901,90200000.0
2009-11-17 03:15:00,0.8901,0.89015,0.89005,0.89005,449600001.0
2009-11-17 03:16:00,0.8901,0.89025,0.89,0.89005,380000000.0
2009-11-17 03:17:00,0.8901,0.8902,0.89005,0.89015,422000000.0
2009-11-17 03:18:00,0.89015,0.89015,0.89005,0.89015,117600000.0
2009-11-17 03:19:00,0.89015,0.8902,0.89005,0.89005,361100000.0
2009-11-17 03:20:00,0.89005,0.89005,0.8899,0.88995,250700000.0
2009-11-17 03:21:00,0.88995,0.88995,0.88995,0.88995,9600000.0
2009-11-17 03:22:00,0.88995,0.88995,0.88995,0.88995,22400000.0
2009-11-17 03:23:00,0.88995,0.88995,0.88985,0.88995,85400000.0
2009-11-17 03:24:00,0.88995,0.88995,0.88995,0.88995,28800000.0
2009-11-17 03:25:00,0.88995,0.88995,0.88995,0.88995,20800000.0
2009-11-17 03:26:00,0.88995,0.88995,0.8899,0.8899,28400000.0
2009-11-17 03:27:00,0.88995,0.88995,0.88995,0.88995,25600000.0
2009-11-17 03:28:00,0.88995,0.88995,0.88995,0.88995,19200000.0
2009-11-17 03:29:00,0.88995,0.88995,0.88995,0.88995,4800000.0
2009-11-17 03:30:00,0.8898,0.8899,0.8898,0.88985,170300000.0
2009-11-17 03:31:00,0.8898,0.8899,0.8898,0.88985,190600000.0
2009-11-17 03:32:00,0.88985,0.8899,0.8898,0.88985,197800000.0
2009-11-17 03:33:00,0.88985,0.88985,0.88985,0.88985,88800000.0
2009-11-17 03:34:00,0.88985,0.88995,0.8898,0.8899,543300000.0
2009-11-17 03:35:00,0.8899,0.88995,0.88975,0.8898,553099999.0
2009-11-17 03:36:00,0.88985,0.88995,0.8898,0.8899,365900000.0
2009-11-17 03:37:00,0.88995,0.8901,0.8899,0.8899,568900000.0
2009-11-17 03:38:00,0.88995,0.8901,0.88995,0.8901,397700000.0
2009-11-17 03:39:00,0.89005,0.89005,0.89,0.89005,227600000.0
2009-11-17 03:40:00,0.89005,0.89015,0.89,0.89005,467500000.0
2009-11-17 03:41:00,0.89005,0.89005,0.88995,0.89,282100000.0
2009-11-17 03:42:00,0.89,0.89005,0.88995,0.89005,426500000.0
2009-11-17 03:43:00,0.89005,0.89015,0.89005,0.89005,278200000.0
2009-11-17 03:44:00,0.89005,0.8901,0.89005,0.89005,175200000.0
2009-11-17 03:45:00,0.89005,0.89015,0.89005,0.89005,333800000.0
2009-11-17 03:46:00,0.89005,0.8901,0.88995,0.8901,242100000.0
2009-11-17 03:47:00,0.8901,0.8902,0.8901,0.89015,371300001.0
2009-11-17 03:48:00,0.89015,0.8902,0.89005,0.89015,554300000.0
2009-11-17 03:49:00,0.89015,0.8902,0.8899,0.8899,391900000.0
2009-11-17 03:50:00,0.8899,0.89,0.88985,0.89,340399999.0
2009-11-17 03:51:00,0.89,0.89005,0.88995,0.89005,155199999.0
2009-11-17 03:52:00,0.89005,0.89005,0.88985,0.8899,201000000.0
2009-11-17 03:53:00,0.8899,0.88995,0.8897,0.88995,315600000.0
2009-11-17 03:54:00,0.88995,0.89,0.8898,0.88985,208300000.0
2009-11-17 03:55:00,0.8898,0.8899,0.8898,0.88985,511000000.0
2009-11-17 03:56:00,0.88985,0.8901,0.88985,0.89,640500000.0
2009-11-17 03:57:00,0.88995,0.89,0.88995,0.88995,439500000.0
2009-11-17 03:58:00,0.8899,0.88995,0.88985,0.88985,452000000.0
2009-11-17 03:59:00,0.8899,0.89005,0.8898,0.89,476000000.0
2009-11-17 04:00:00,0.89,0.89005,0.89,0.89005,230100000.0
2009-11-17 04:01:00,0.89005,0.89015,0.89,0.89,423900000.0
2009-11-17 04:02:00,0.89,0.89005,0.89,0.89005,79500000.0
2009-11-17 04:03:00,0.89005,0.8901,0.88995,0.88995,326500000.0
2009-11-17 04:04:00,0.88995,0.89005,0.88995,0.89005,632200002.0
2009-11-17 04:05:00,0.89005,0.8901,0.89005,0.89005,141900001.0
2009-11-17 04:06:00,0.89005,0.8901,0.89,0.8901,262800000.0
2009-11-17 04:07:00,0.8901,0.8901,0.89005,0.89005,174000000.0
2009-11-17 04:08:00,0.89005,0.8901,0.89005,0.89005,185900000.0
2009-11-17 04:09:00,0.89005,0.89005,0.8899,0.8899,246500000.0
2009-11-17 04:10:00,0.88995,0.88995,0.8898,0.88985,258000001.0
2009-11-17 04:11:00,0.88985,0.88995,0.88985,0.8899,208500001.0
2009-11-17 04:12:00,0.8899,0.88995,0.8898,0.88985,224700000.0
2009-11-17 04:13:00,0.88985,0.88985,0.8898,0.88985,144400000.0
2009-11-17 04:14:00,0.88985,0.88995,0.88975,0.88975,318700000.0
2009-11-17 04:15:00,0.88975,0.89005,0.8897,0.8899,953100001.0
2009-11-17 04:16:00,0.88995,0.8901,0.8899,0.89005,507600000.0
2009-11-17 04:17:00,0.89005,0.89015,0.89005,0.89015,98000000.0
2009-11-17 04:18:00,0.89015,0.89015,0.88995,0.89,192700000.0
2009-11-17 04:19:00,0.89,0.89,0.8899,0.89,178600000.0
2009-11-17 04:20:00,0.89,0.89,0.88975,0.8898,845500000.0
2009-11-17 04:21:00,0.8898,0.8898,0.88965,0.88965,652600000.0
2009-11-17 04:22:00,0.88965,0.88975,0.8896,0.8897,768600000.0
2009-11-17 04:23:00,0.8897,0.8897,0.88965,0.88965,146499999.0
2009-11-17 04:24:00,0.88965,0.88975,0.88965,0.88975,272500000.0
2009-11-17 04:25:00,0.88975,0.88975,0.88965,0.88975,261300000.0
2009-11-17 04:26:00,0.88975,0.8898,0.8897,0.88975,376400000.0
2009-11-17 04:27:00,0.88975,0.8898,0.88965,0.8897,584800000.0
2009-11-17 04:28:00,0.8897,0.8897,0.88955,0.88965,473600000.0
2009-11-17 04:29:00,0.88965,0.8897,0.8896,0.8897,188900000.0
2009-11-17 04:30:00,0.8897,0.8897,0.88965,0.88965,329000000.0
2009-11-17 04:31:00,0.88965,0.88975,0.88965,0.88965,585200001.0
2009-11-17 04:32:00,0.88965,0.8897,0.8896,0.8897,300000001.0
2009-11-17 04:33:00,0.8897,0.8898,0.88965,0.8897,431500000.0
2009-11-17 04:34:00,0.8897,0.8898,0.8896,0.8898,377500001.0
2009-11-17 04:35:00,0.88985,0.88985,0.88975,0.88985,52700000.0
2009-11-17 04:36:00,0.88985,0.8899,0.8898,0.88985,412300002.0
2009-11-17 04:37:00,0.88985,0.89005,0.88985,0.88995,637500000.0
2009-11-17 04:38:00,0.8899,0.88995,0.88985,0.88985,540099999.0
2009-11-17 04:39:00,0.88985,0.8899,0.88985,0.88985,259399999.0
2009-11-17 04:40:00,0.88985,0.8899,0.88985,0.88985,180200000.0
2009-11-17 04:41:00,0.88985,0.88985,0.88985,0.88985,312600000.0
2009-11-17 04:42:00,0.88985,0.8899,0.8898,0.8899,690000000.0
2009-11-17 04:43:00,0.8899,0.88995,0.88985,0.88995,371000000.0
2009-11-17 04:44:00,0.88995,0.89,0.88995,0.88995,387100000.0
2009-11-17 04:45:00,0.88995,0.88995,0.88985,0.88995,517100000.0
2009-11-17 04:46:00,0.88995,0.89,0.88995,0.89,116700000.0
2009-11-17 04:47:00,0.89,0.89,0.89,0.89,116800000.0
2009-11-17 04:48:00,0.89,0.89,0.8899,0.88995,250500000.0
2009-11-17 04:49:00,0.89,0.89,0.88995,0.89,221500000.0
2009-11-17 04:50:00,0.89,0.89005,0.89,0.89,202500000.0
2009-11-17 04:51:00,0.89,0.89,0.88995,0.88995,139200000.0
2009-11-17 04:52:00,0.88995,0.88995,0.88995,0.88995,64700000.0
2009-11-17 04:53:00,0.88995,0.88995,0.88985,0.88985,132100000.0
2009-11-17 04:54:00,0.88985,0.8899,0.88985,0.8899,43100000.0
2009-11-17 04:55:00,0.88985,0.89,0.8898,0.88995,549499999.0
2009-11-17 04:56:00,0.88995,0.89,0.88995,0.89,306500000.0
2009-11-17 04:57:00,0.89,0.89,0.88995,0.88995,153900000.0
2009-11-17 04:58:00,0.88995,0.89005,0.88995,0.89,214200000.0
2009-11-17 04:59:00,0.89,0.8901,0.89,0.89005,165099999.0
2009-11-17 05:00:00,0.89005,0.89005,0.88975,0.8898,409900001.0
2009-11-17 05:01:00,0.8898,0.8899,0.8898,0.8899,125300000.0
2009-11-17 05:02:00,0.8899,0.8899,0.88985,0.8899,178700000.0
2009-11-17 05:03:00,0.8899,0.89005,0.8899,0.89,386899999.0
2009-11-17 05:04:00,0.89,0.89,0.88975,0.8898,445100000.0
2009-11-17 05:05:00,0.8898,0.88985,0.8898,0.88985,164300000.0
2009-11-17 05:06:00,0.88985,0.88985,0.8898,0.8898,154600000.0
2009-11-17 05:07:00,0.88985,0.8899,0.88985,0.88985,190600000.0
2009-11-17 05:08:00,0.8899,0.88995,0.8898,0.8898,148500000.0
2009-11-17 05:09:00,0.88985,0.88985,0.8898,0.8898,127800000.0
2009-11-17 05:10:00,0.88985,0.8899,0.88955,0.8896,372700000.0
2009-11-17 05:11:00,0.8896,0.8897,0.8896,0.8896,234400000.0
2009-11-17 05:12:00,0.8896,0.88965,0.8895,0.8895,208200001.0
2009-11-17 05:13:00,0.8895,0.8896,0.8895,0.8896,357900000.0
2009-11-17 05:14:00,0.8896,0.8896,0.8895,0.88955,310900000.0
2009-11-17 05:15:00,0.88955,0.8896,0.8894,0.88945,421899999.0
2009-11-17 05:16:00,0.88945,0.8895,0.8894,0.8895,509599996.0
2009-11-17 05:17:00,0.8895,0.88955,0.88945,0.88955,644300000.0
2009-11-17 05:18:00,0.88955,0.88955,0.88955,0.88955,272600000.0
2009-11-17 05:19:00,0.88955,0.8896,0.8895,0.8896,217000000.0
2009-11-17 05:20:00,0.88955,0.8897,0.88955,0.88965,180100000.0
2009-11-17 05:21:00,0.88965,0.88965,0.88965,0.88965,110300000.0
2009-11-17 05:22:00,0.8897,0.88975,0.88965,0.8897,218400000.0
2009-11-17 05:23:00,0.8897,0.8897,0.88965,0.88965,138700000.0
2009-11-17 05:24:00,0.88965,0.8897,0.88965,0.8897,238000001.0
2009-11-17 05:25:00,0.8897,0.8897,0.88965,0.88965,176300000.0
2009-11-17 05:26:00,0.88965,0.8897,0.88965,0.8897,294200000.0
2009-11-17 05:27:00,0.8897,0.88975,0.88965,0.88975,245800001.0
2009-11-17 05:28:00,0.88975,0.8898,0.88965,0.8897,189900000.0
2009-11-17 05:29:00,0.8897,0.8897,0.88965,0.8897,80599999.0
2009-11-17 05:30:00,0.8897,0.88975,0.88965,0.8897,320800000.0
2009-11-17 05:31:00,0.8897,0.8897,0.88965,0.88965,35000000.0
2009-11-17 05:32:00,0.88965,0.88965,0.88955,0.88955,230000000.0
2009-11-17 05:33:00,0.88955,0.88955,0.88945,0.88945,175400000.0
2009-11-17 05:34:00,0.8895,0.8895,0.88935,0.8894,455400001.0
2009-11-17 05:35:00,0.8894,0.88945,0.8894,0.88945,351100001.0
2009-11-17 05:36:00,0.8895,0.8895,0.88945,0.8895,367199999.0
2009-11-17 05:37:00,0.8895,0.8895,0.88935,0.8894,394400000.0
2009-11-17 05:38:00,0.88945,0.8896,0.8894,0.8896,134500000.0
2009-11-17 05:39:00,0.8896,0.88965,0.8895,0.88955,241300000.0
2009-11-17 05:40:00,0.88955,0.88955,0.88945,0.88945,244500000.0
2009-11-17 05:41:00,0.88945,0.88945,0.88935,0.88945,62900000.0
2009-11-17 05:42:00,0.88945,0.88945,0.88945,0.88945,28800000.0
2009-11-17 05:43:00,0.88945,0.88945,0.8894,0.88945,125800000.0
2009-11-17 05:44:00,0.88945,0.88945,0.88935,0.88935,126100000.0
2009-11-17 05:45:00,0.8894,0.8894,0.88925,0.8893,140700000.0
2009-11-17 05:46:00,0.88925,0.88935,0.8891,0.8891,263900001.0
2009-11-17 05:47:00,0.8891,0.8892,0.88905,0.88915,322899998.0
2009-11-17 05:48:00,0.88915,0.88935,0.88915,0.88935,514699998.0
2009-11-17 05:49:00,0.8893,0.88935,0.88925,0.88935,266299998.0
2009-11-17 05:50:00,0.88935,0.88945,0.8893,0.88945,434399995.0
2009-11-17 05:51:00,0.88945,0.88945,0.8893,0.88935,584600001.0
2009-11-17 05:52:00,0.88935,0.8895,0.88935,0.88945,609700001.0
2009-11-17 05:53:00,0.88945,0.8895,0.88945,0.88945,344900000.0
2009-11-17 05:54:00,0.8895,0.88955,0.88945,0.8895,305799997.0
2009-11-17 05:55:00,0.88955,0.8897,0.8895,0.88965,164200001.0
2009-11-17 05:56:00,0.88965,0.88965,0.8896,0.8896,205300000.0
2009-11-17 05:57:00,0.8896,0.8897,0.8896,0.88965,275800000.0
2009-11-17 05:58:00,0.88965,0.88965,0.8896,0.88965,150500000.0
2009-11-17 05:59:00,0.88965,0.88965,0.88955,0.88955,185100000.0
2009-11-17 06:00:00,0.88955,0.88955,0.88955,0.88955,142400000.0
2009-11-17 06:01:00,0.88955,0.88955,0.88955,0.88955,106000000.0
2009-11-17 06:02:00,0.88955,0.88955,0.88945,0.88945,82599999.0
2009-11-17 06:03:00,0.8895,0.88955,0.88945,0.88955,72600001.0
2009-11-17 06:04:00,0.88955,0.88955,0.88955,0.88955,8600000.0
2009-11-17 06:05:00,0.88955,0.8896,0.8895,0.88955,84300000.0
2009-11-17 06:06:00,0.8896,0.88965,0.8896,0.8896,158000000.0
2009-11-17 06:07:00,0.8896,0.8896,0.8896,0.8896,18000000.0
2009-11-17 06:08:00,0.88955,0.8896,0.88955,0.8896,58200000.0
2009-11-17 06:09:00,0.8896,0.88965,0.8895,0.88955,478800000.0
2009-11-17 06:10:00,0.88955,0.88955,0.88945,0.88945,200700000.0
2009-11-17 06:11:00,0.88945,0.88945,0.88945,0.88945,104300000.0
2009-11-17 06:12:00,0.88945,0.88945,0.88945,0.88945,31000000.0
2009-11-17 06:13:00,0.88945,0.88955,0.88945,0.88945,230200000.0
2009-11-17 06:14:00,0.88945,0.8895,0.88945,0.8895,212500000.0
2009-11-17 06:15:00,0.8895,0.8895,0.88945,0.88945,134500000.0
2009-11-17 06:16:00,0.88945,0.8895,0.88945,0.88945,155500000.0
2009-11-17 06:17:00,0.88945,0.8896,0.88945,0.8895,321699999.0
2009-11-17 06:18:00,0.88945,0.8895,0.88945,0.8895,132400000.0
2009-11-17 06:19:00,0.8895,0.8895,0.88945,0.8895,165500000.0
2009-11-17 06:20:00,0.8895,0.8895,0.8894,0.88945,448900000.0
2009-11-17 06:21:00,0.88945,0.8895,0.88945,0.8895,270500000.0
2009-11-17 06:22:00,0.8895,0.8895,0.88945,0.88945,349800000.0
2009-11-17 06:23:00,0.88945,0.88945,0.88945,0.88945,24100000.0
2009-11-17 06:24:00,0.88945,0.8895,0.88945,0.8895,156000000.0
2009-11-17 06:25:00,0.8895,0.8895,0.8895,0.8895,79900000.0
2009-11-17 06:26:00,0.88945,0.8896,0.88945,0.8895,297400000.0
2009-11-17 06:27:00,0.88955,0.88965,0.8895,0.88965,431400000.0
2009-11-17 06:28:00,0.88965,0.8897,0.88955,0.8896,483900000.0
2009-11-17 06:29:00,0.8896,0.8896,0.8895,0.8896,307100001.0
2009-11-17 06:30:00,0.88955,0.8896,0.8895,0.8895,70900000.0
2009-11-17 06:31:00,0.8896,0.8897,0.8896,0.88965,276400000.0
2009-11-17 06:32:00,0.88965,0.88975,0.8896,0.88965,344200000.0
2009-11-17 06:33:00,0.88975,0.8898,0.88965,0.8897,590399996.0
2009-11-17 06:34:00,0.8897,0.88975,0.88965,0.8897,218500001.0
2009-11-17 06:35:00,0.8897,0.88975,0.88965,0.88975,279600000.0
2009-11-17 06:36:00,0.88975,0.8898,0.88975,0.8898,85900000.0
2009-11-17 06:37:00,0.8898,0.88985,0.8897,0.88975,214299998.0
2009-11-17 06:38:00,0.8898,0.8898,0.88965,0.8897,299299999.0
2009-11-17 06:39:00,0.8897,0.8897,0.88965,0.8897,237500000.0
2009-11-17 06:40:00,0.8897,0.88975,0.88965,0.88975,279000000.0
2009-11-17 06:41:00,0.88975,0.88975,0.8897,0.8897,137900000.0
2009-11-17 06:42:00,0.8897,0.8897,0.8895,0.88955,348000000.0
2009-11-17 06:43:00,0.88955,0.88965,0.88955,0.8896,459600000.0
2009-11-17 06:44:00,0.8896,0.88965,0.88955,0.8896,190900000.0
2009-11-17 06:45:00,0.8896,0.8896,0.8895,0.88955,261400000.0
2009-11-17 06:46:00,0.88955,0.8896,0.8895,0.88955,327000000.0
2009-11-17 06:47:00,0.88955,0.8896,0.88945,0.8896,361600001.0
2009-11-17 06:48:00,0.8896,0.88965,0.8896,0.88965,146300000.0
2009-11-17 06:49:00,0.88965,0.88965,0.88945,0.88945,451600000.0
2009-11-17 06:50:00,0.88945,0.8895,0.88945,0.88945,296200000.0
2009-11-17 06:51:00,0.88945,0.8895,0.8894,0.88945,219299999.0
2009-11-17 06:52:00,0.88945,0.88955,0.88945,0.8895,235699999.0
2009-11-17 06:53:00,0.8895,0.8895,0.88945,0.88945,133200000.0
2009-11-17 06:54:00,0.88945,0.88955,0.88945,0.8895,42300000.0
2009-11-17 06:55:00,0.8895,0.8896,0.8895,0.8896,223299999.0
2009-11-17 06:56:00,0.8896,0.8896,0.88955,0.88955,339000001.0
2009-11-17 06:57:00,0.8896,0.8896,0.8894,0.88945,538600001.0
2009-11-17 06:58:00,0.88945,0.88945,0.8894,0.88945,20800000.0
2009-11-17 06:59:00,0.88945,0.88975,0.8894,0.88965,709599994.0
2009-11-17 07:00:00,0.88965,0.88965,0.88945,0.88945,288100000.0
2009-11-17 07:01:00,0.88945,0.8895,0.88945,0.88945,219600000.0
2009-11-17 07:02:00,0.88945,0.88945,0.88945,0.88945,85600000.0
2009-11-17 07:03:00,0.88945,0.88945,0.8894,0.8894,68000000.0
2009-11-17 07:04:00,0.8894,0.8894,0.88925,0.88925,309899997.0
2009-11-17 07:05:00,0.88925,0.8893,0.88925,0.88925,190099997.0
2009-11-17 07:06:00,0.88925,0.88935,0.88925,0.8893,203400001.0
2009-11-17 07:07:00,0.88935,0.88935,0.88935,0.88935,103700000.0
2009-11-17 07:08:00,0.88935,0.88945,0.88935,0.88945,118400000.0
2009-11-17 07:09:00,0.88945,0.88945,0.88945,0.88945,79400000.0
2009-11-17 07:10:00,0.88945,0.8895,0.88945,0.88945,497700000.0
2009-11-17 07:11:00,0.88945,0.88945,0.88945,0.88945,490600000.0
2009-11-17 07:12:00,0.88945,0.88945,0.88945,0.88945,88100000.0
2009-11-17 07:13:00,0.88945,0.88965,0.88945,0.8895,265900000.0
2009-11-17 07:14:00,0.88945,0.88955,0.88945,0.8895,153400000.0
2009-11-17 07:15:00,0.8895,0.8895,0.88905,0.8891,466500000.0
2009-11-17 07:16:00,0.8892,0.8893,0.8891,0.88915,302300000.0
2009-11-17 07:17:00,0.88915,0.88925,0.8891,0.88925,236100000.0
2009-11-17 07:18:00,0.88925,0.88925,0.88915,0.88915,244199999.0
2009-11-17 07:19:00,0.88915,0.8892,0.88915,0.8892,80300000.0
2009-11-17 07:20:00,0.88915,0.8892,0.88915,0.88915,197600000.0
2009-11-17 07:21:00,0.88915,0.8892,0.88905,0.88905,257700001.0
2009-11-17 07:22:00,0.88895,0.889,0.88885,0.8889,624599999.0
2009-11-17 07:23:00,0.8889,0.8891,0.88885,0.8891,659600001.0
2009-11-17 07:24:00,0.8891,0.88915,0.88895,0.889,189200001.0
2009-11-17 07:25:00,0.889,0.88905,0.8888,0.8888,413300001.0
2009-11-17 07:26:00,0.8888,0.88895,0.88865,0.88885,745100002.0
2009-11-17 07:27:00,0.88885,0.8889,0.8888,0.88885,608500000.0
2009-11-17 07:28:00,0.8888,0.88885,0.88875,0.8888,292200000.0
2009-11-17 07:29:00,0.8888,0.88885,0.88875,0.8888,473800000.0
2009-11-17 07:30:00,0.8888,0.8888,0.88875,0.8888,353400000.0
2009-11-17 07:31:00,0.8888,0.8889,0.8887,0.8888,447800002.0
2009-11-17 07:32:00,0.8888,0.88885,0.8887,0.8888,736800001.0
2009-11-17 07:33:00,0.8888,0.8889,0.8888,0.8889,517000001.0
2009-11-17 07:34:00,0.8889,0.88895,0.88885,0.88895,313399999.0
2009-11-17 07:35:00,0.8889,0.8889,0.8888,0.88885,314400000.0
2009-11-17 07:36:00,0.88885,0.88885,0.88875,0.8888,388800000.0
2009-11-17 07:37:00,0.8888,0.88885,0.88875,0.8888,651099999.0
2009-11-17 07:38:00,0.8888,0.88885,0.8888,0.8888,226700000.0
2009-11-17 07:39:00,0.88885,0.8889,0.8888,0.88885,304099999.0
2009-11-17 07:40:00,0.8889,0.8889,0.88875,0.8888,409900000.0
2009-11-17 07:41:00,0.8888,0.8889,0.88875,0.88885,184400000.0
2009-11-17 07:42:00,0.88885,0.88895,0.88885,0.88895,192700000.0
2009-11-17 07:43:00,0.88895,0.889,0.8889,0.8889,112200000.0
2009-11-17 07:44:00,0.889,0.889,0.8889,0.8889,321700000.0
2009-11-17 07:45:00,0.8889,0.889,0.8889,0.88895,451900000.0
2009-11-17 07:46:00,0.889,0.889,0.88885,0.88885,522299998.0
2009-11-17 07:47:00,0.88885,0.88885,0.8888,0.88885,412300000.0
2009-11-17 07:48:00,0.88885,0.8889,0.88885,0.88885,254700000.0
2009-11-17 07:49:00,0.8889,0.88895,0.88885,0.88895,119400000.0
2009-11-17 07:50:00,0.88895,0.88895,0.8889,0.8889,50900000.0
2009-11-17 07:51:00,0.8889,0.88895,0.8889,0.88895,71600000.0
2009-11-17 07:52:00,0.8889,0.88895,0.8889,0.8889,127900000.0
2009-11-17 07:53:00,0.8889,0.88895,0.8889,0.8889,120400000.0
2009-11-17 07:54:00,0.8889,0.88895,0.88885,0.88895,456099999.0
2009-11-17 07:55:00,0.88895,0.88905,0.88885,0.8889,246999999.0
2009-11-17 07:56:00,0.8889,0.8889,0.8887,0.88875,196199999.0
2009-11-17 07:57:00,0.88875,0.88875,0.88865,0.88865,313599999.0
2009-11-17 07:58:00,0.88865,0.88865,0.8884,0.8885,581399994.0
2009-11-17 07:59:00,0.88845,0.88855,0.88825,0.88825,844199996.0
2009-11-17 08:00:00,0.8883,0.88835,0.8883,0.88835,172100000.0
2009-11-17 08:01:00,0.88835,0.8884,0.88835,0.8884,200100000.0
2009-11-17 08:02:00,0.8884,0.8884,0.88815,0.88825,600200000.0
2009-11-17 08:03:00,0.88825,0.88825,0.88815,0.88825,299000000.0
2009-11-17 08:04:00,0.88825,0.8883,0.88825,0.8883,320699997.0
2009-11-17 08:05:00,0.8884,0.8887,0.8884,0.88865,651300003.0
2009-11-17 08:06:00,0.88875,0.88875,0.8886,0.88875,526600000.0
2009-11-17 08:07:00,0.8887,0.8888,0.8887,0.88875,276500000.0
2009-11-17 08:08:00,0.88875,0.88875,0.8886,0.8886,428000000.0
2009-11-17 08:09:00,0.8886,0.8887,0.8886,0.88865,355100002.0
2009-11-17 08:10:00,0.88865,0.88875,0.88865,0.8887,185400000.0
2009-11-17 08:11:00,0.8887,0.8887,0.88855,0.88855,576600003.0
2009-11-17 08:12:00,0.88855,0.8886,0.88845,0.88845,218899999.0
2009-11-17 08:13:00,0.88845,0.8886,0.88815,0.8883,614299999.0
2009-11-17 08:14:00,0.8883,0.8886,0.8883,0.88855,688299998.0
2009-11-17 08:15:00,0.8886,0.88865,0.88855,0.8886,269499998.0
2009-11-17 08:16:00,0.8886,0.88885,0.8886,0.8888,525100000.0
2009-11-17 08:17:00,0.8888,0.8888,0.8886,0.8886,333700000.0
2009-11-17 08:18:00,0.8886,0.8886,0.8884,0.88845,523800006.0
2009-11-17 08:19:00,0.88845,0.8888,0.8884,0.8888,840100001.0
2009-11-17 08:20:00,0.8888,0.8888,0.88855,0.88855,784500000.0
2009-11-17 08:21:00,0.88855,0.8886,0.88855,0.88855,424799999.0
2009-11-17 08:22:00,0.88855,0.88885,0.88855,0.88885,647799999.0
2009-11-17 08:23:00,0.88885,0.8889,0.88885,0.8889,150500000.0
2009-11-17 08:24:00,0.8889,0.8889,0.8888,0.8889,192500000.0
2009-11-17 08:25:00,0.8889,0.88895,0.88875,0.88895,451999999.0
2009-11-17 08:26:00,0.88895,0.88905,0.88895,0.88905,277900000.0
2009-11-17 08:27:00,0.889,0.889,0.88885,0.88885,315799999.0
2009-11-17 08:28:00,0.8889,0.8889,0.88875,0.88875,577100000.0
2009-11-17 08:29:00,0.8888,0.8889,0.88875,0.88885,463100001.0
2009-11-17 08:30:00,0.88885,0.88895,0.8887,0.8887,788000000.0
2009-11-17 08:31:00,0.8887,0.88885,0.8887,0.8888,448700000.0
2009-11-17 08:32:00,0.8888,0.88895,0.8888,0.88885,440900000.0
2009-11-17 08:33:00,0.88885,0.88885,0.8887,0.88875,797600003.0
2009-11-17 08:34:00,0.8888,0.8889,0.88875,0.88875,275400000.0
2009-11-17 08:35:00,0.88875,0.8889,0.88875,0.8889,251800000.0
2009-11-17 08:36:00,0.8889,0.88905,0.8889,0.889,193600000.0
2009-11-17 08:37:00,0.88905,0.88905,0.88905,0.88905,1000000.0
2009-11-17 08:38:00,0.889,0.8891,0.889,0.88905,142400000.0
2009-11-17 08:39:00,0.88905,0.88905,0.88905,0.88905,86400000.0
2009-11-17 08:40:00,0.88905,0.8891,0.88905,0.88905,155600000.0
2009-11-17 08:41:00,0.88905,0.8891,0.88905,0.88905,179800000.0
2009-11-17 08:42:00,0.8891,0.8891,0.88875,0.88875,170600000.0
2009-11-17 08:43:00,0.88875,0.889,0.88865,0.88895,598300000.0
2009-11-17 08:44:00,0.88895,0.88895,0.8889,0.8889,253900000.0
2009-11-17 08:45:00,0.8889,0.88905,0.8889,0.88895,494500002.0
2009-11-17 08:46:00,0.889,0.8891,0.88885,0.88885,571400000.0
2009-11-17 08:47:00,0.88885,0.8889,0.88875,0.88875,411000001.0
2009-11-17 08:48:00,0.88875,0.8889,0.88875,0.8889,333300000.0
2009-11-17 08:49:00,0.8889,0.88895,0.8889,0.8889,171200000.0
2009-11-17 08:50:00,0.8889,0.8889,0.8888,0.8888,179100001.0
2009-11-17 08:51:00,0.8888,0.88885,0.88875,0.8888,674900002.0
2009-11-17 08:52:00,0.8888,0.8888,0.8887,0.8887,296400000.0
2009-11-17 08:53:00,0.8887,0.88875,0.8887,0.8887,317299999.0
2009-11-17 08:54:00,0.8887,0.8889,0.8887,0.88885,354800000.0
2009-11-17 08:55:00,0.88885,0.8889,0.88885,0.88885,159700000.0
2009-11-17 08:56:00,0.88885,0.8889,0.8888,0.8889,330700000.0
2009-11-17 08:57:00,0.8889,0.889,0.8889,0.889,382000001.0
2009-11-17 08:58:00,0.889,0.8891,0.88865,0.88865,630800002.0
2009-11-17 08:59:00,0.8887,0.8889,0.8885,0.8888,746500001.0
2009-11-17 09:00:00,0.8888,0.88895,0.8885,0.88855,883899999.0
2009-11-17 09:01:00,0.88855,0.8886,0.8883,0.8884,733600000.0
2009-11-17 09:02:00,0.8884,0.88865,0.8883,0.88855,498000001.0
2009-11-17 09:03:00,0.8885,0.8886,0.8884,0.8884,567700000.0
2009-11-17 09:04:00,0.8884,0.8886,0.88835,0.88845,663699999.0
2009-11-17 09:05:00,0.88845,0.88865,0.88845,0.88855,323000000.0
2009-11-17 09:06:00,0.88855,0.8886,0.88855,0.8886,150600000.0
2009-11-17 09:07:00,0.8886,0.8886,0.88845,0.88845,143700000.0
2009-11-17 09:08:00,0.88845,0.8886,0.8883,0.8883,414000000.0
2009-11-17 09:09:00,0.8883,0.8884,0.88825,0.88825,575699999.0
2009-11-17 09:10:00,0.88825,0.88865,0.88825,0.88855,506499998.0
2009-11-17 09:11:00,0.88855,0.8886,0.88845,0.8885,446200000.0
2009-11-17 09:12:00,0.88855,0.88855,0.8884,0.8885,511700002.0
2009-11-17 09:13:00,0.8885,0.88855,0.88845,0.8885,526400002.0
2009-11-17 09:14:00,0.8885,0.88855,0.88845,0.88855,237800000.0
2009-11-17 09:15:00,0.88855,0.8887,0.8885,0.88855,289599999.0
2009-11-17 09:16:00,0.8885,0.88855,0.8884,0.8885,1180499999.0
2009-11-17 09:17:00,0.8885,0.8885,0.888,0.88805,1029099999.0
2009-11-17 09:18:00,0.88805,0.88835,0.888,0.8882,1028999998.0
2009-11-17 09:19:00,0.88815,0.88835,0.8881,0.8882,987200005.0
2009-11-17 09:20:00,0.8882,0.8883,0.8881,0.8882,1154699999.0
2009-11-17 09:21:00,0.8882,0.8882,0.8878,0.88805,816799998.0
2009-11-17 09:22:00,0.88805,0.8882,0.888,0.88815,612400000.0
2009-11-17 09:23:00,0.8881,0.8881,0.88795,0.88805,453200000.0
2009-11-17 09:24:00,0.88805,0.88825,0.88805,0.8882,401200000.0
2009-11-17 09:25:00,0.8882,0.8882,0.8881,0.88815,332200001.0
2009-11-17 09:26:00,0.88815,0.88815,0.88805,0.88815,378900002.0
2009-11-17 09:27:00,0.88815,0.88825,0.8881,0.88825,746799999.0
2009-11-17 09:28:00,0.88825,0.8883,0.88815,0.8882,263299999.0
2009-11-17 09:29:00,0.8882,0.88825,0.8881,0.8882,415800001.0
2009-11-17 09:30:00,0.8882,0.88825,0.8881,0.88815,374899999.0
2009-11-17 09:31:00,0.88815,0.8882,0.8881,0.88815,312600002.0
2009-11-17 09:32:00,0.88815,0.8882,0.88815,0.8882,131700000.0
2009-11-17 09:33:00,0.88825,0.8883,0.88815,0.8883,279700000.0
2009-11-17 09:34:00,0.8883,0.8884,0.8882,0.8882,474299999.0
2009-11-17 09:35:00,0.8882,0.88825,0.8881,0.8882,259100000.0
2009-11-17 09:36:00,0.8882,0.88825,0.88815,0.88825,122400000.0
2009-11-17 09:37:00,0.88825,0.88825,0.8881,0.8881,198100001.0
2009-11-17 09:38:00,0.8881,0.8881,0.88785,0.88795,887100003.0
2009-11-17 09:39:00,0.88795,0.88795,0.8877,0.8878,728799998.0
2009-11-17 09:40:00,0.8878,0.8882,0.8878,0.88815,559400000.0
2009-11-17 09:41:00,0.88815,0.8882,0.88775,0.88785,529800000.0
2009-11-17 09:42:00,0.88785,0.88785,0.8873,0.8873,1004799997.0
2009-11-17 09:43:00,0.88725,0.88735,0.8872,0.88735,695200001.0
2009-11-17 09:44:00,0.88735,0.88745,0.8873,0.8874,479000000.0
2009-11-17 09:45:00,0.8874,0.88745,0.8873,0.88735,367200000.0
2009-11-17 09:46:00,0.88735,0.8877,0.88735,0.8877,701900000.0
2009-11-17 09:47:00,0.8877,0.88785,0.8877,0.88775,477200000.0
2009-11-17 09:48:00,0.88775,0.88785,0.8875,0.8878,738600002.0
2009-11-17 09:49:00,0.8878,0.88785,0.88765,0.88765,447200000.0
2009-11-17 09:50:00,0.88765,0.88765,0.88735,0.88745,1041100003.0
2009-11-17 09:51:00,0.88745,0.8875,0.8874,0.8875,222200000.0
2009-11-17 09:52:00,0.88755,0.8878,0.88755,0.88775,606500001.0
2009-11-17 09:53:00,0.88775,0.8878,0.88745,0.88745,450900000.0
2009-11-17 09:54:00,0.88745,0.88755,0.8874,0.8875,908700011.0
2009-11-17 09:55:00,0.8875,0.88765,0.8873,0.8873,801600003.0
2009-11-17 09:56:00,0.8873,0.8876,0.8873,0.8876,511400001.0
2009-11-17 09:57:00,0.8876,0.8877,0.8873,0.88735,1064699998.0
2009-11-17 09:58:00,0.88735,0.8878,0.88725,0.8878,746400001.0
2009-11-17 09:59:00,0.8878,0.88795,0.8877,0.8879,759699999.0
2009-11-17 10:00:00,0.8879,0.88815,0.88755,0.88755,901599999.0
2009-11-17 10:01:00,0.88755,0.88765,0.88725,0.8873,578200002.0
2009-11-17 10:02:00,0.8873,0.88755,0.88725,0.88735,408199999.0
2009-11-17 10:03:00,0.88735,0.8876,0.88735,0.8876,718800001.0
2009-11-17 10:04:00,0.8876,0.8876,0.8875,0.8875,499900000.0
2009-11-17 10:05:00,0.8875,0.88765,0.8875,0.88765,503900002.0
2009-11-17 10:06:00,0.88765,0.88785,0.8876,0.88775,564100001.0
2009-11-17 10:07:00,0.8877,0.88785,0.8877,0.8878,284100000.0
2009-11-17 10:08:00,0.8878,0.88785,0.88775,0.88775,284100000.0
2009-11-17 10:09:00,0.8878,0.88795,0.8878,0.8878,419900000.0
2009-11-17 10:10:00,0.8878,0.88805,0.8878,0.888,635400000.0
2009-11-17 10:11:00,0.888,0.888,0.8878,0.88785,607000002.0
2009-11-17 10:12:00,0.88785,0.888,0.8878,0.88795,476200000.0
2009-11-17 10:13:00,0.88795,0.88815,0.88795,0.88815,377200000.0
2009-11-17 10:14:00,0.88815,0.88815,0.8878,0.8878,512099998.0
2009-11-17 10:15:00,0.8878,0.8879,0.88775,0.8879,716499998.0
2009-11-17 10:16:00,0.88795,0.88835,0.88785,0.88825,749399999.0
2009-11-17 10:17:00,0.88825,0.88845,0.8881,0.8881,657099998.0
2009-11-17 10:18:00,0.8881,0.88815,0.888,0.8881,498700001.0
2009-11-17 10:19:00,0.88815,0.88815,0.88775,0.88785,658300001.0
2009-11-17 10:20:00,0.88785,0.8879,0.8877,0.8879,538699999.0
2009-11-17 10:21:00,0.8879,0.8882,0.88775,0.888,610900000.0
2009-11-17 10:22:00,0.888,0.8881,0.8879,0.888,624400003.0
2009-11-17 10:23:00,0.888,0.8881,0.888,0.8881,477399997.0
2009-11-17 10:24:00,0.8881,0.8881,0.8878,0.88785,353500004.0
2009-11-17 10:25:00,0.88785,0.88785,0.88775,0.8878,695999999.0
2009-11-17 10:26:00,0.8878,0.88785,0.88755,0.8876,1017400001.0
2009-11-17 10:27:00,0.88755,0.8877,0.88745,0.88745,735100000.0
2009-11-17 10:28:00,0.88745,0.8876,0.88725,0.88725,872300001.0
2009-11-17 10:29:00,0.8873,0.88755,0.8873,0.8875,622099997.0
2009-11-17 10:30:00,0.8875,0.88765,0.8875,0.8876,412500000.0
2009-11-17 10:31:00,0.8876,0.8878,0.88755,0.8878,526299999.0
2009-11-17 10:32:00,0.8878,0.88815,0.8878,0.888,713799999.0
2009-11-17 10:33:00,0.88805,0.88815,0.88795,0.88805,835799999.0
2009-11-17 10:34:00,0.88805,0.8882,0.888,0.88805,711099998.0
2009-11-17 10:35:00,0.8881,0.8882,0.88785,0.88795,865300003.0
2009-11-17 10:36:00,0.88795,0.88815,0.8879,0.8881,1121299999.0
2009-11-17 10:37:00,0.8881,0.88815,0.88785,0.88795,333899998.0
2009-11-17 10:38:00,0.88795,0.888,0.8878,0.88785,454800000.0
2009-11-17 10:39:00,0.8878,0.88795,0.88775,0.88795,307500000.0
2009-11-17 10:40:00,0.88795,0.888,0.88765,0.88765,507200000.0
2009-11-17 10:41:00,0.88765,0.8877,0.88755,0.8877,459999999.0
2009-11-17 10:42:00,0.88765,0.88765,0.8875,0.8876,494699999.0
2009-11-17 10:43:00,0.8876,0.88765,0.88745,0.88745,427100000.0
2009-11-17 10:44:00,0.88745,0.8876,0.8873,0.88745,852700001.0
2009-11-17 10:45:00,0.88745,0.88755,0.8869,0.88695,1163900003.0
2009-11-17 10:46:00,0.88695,0.88735,0.8868,0.88725,933999998.0
2009-11-17 10:47:00,0.8872,0.8874,0.88705,0.88735,642700000.0
2009-11-17 10:48:00,0.8873,0.8874,0.88725,0.8874,1033499995.0
2009-11-17 10:49:00,0.8874,0.88745,0.88735,0.88745,827799992.0
2009-11-17 10:50:00,0.88745,0.88755,0.88745,0.8875,925900001.0
2009-11-17 10:51:00,0.88745,0.88745,0.8872,0.8873,772300004.0
2009-11-17 10:52:00,0.8873,0.8873,0.8872,0.8872,596200001.0
2009-11-17 10:53:00,0.8872,0.8873,0.8871,0.88725,820999998.0
2009-11-17 10:54:00,0.88725,0.8873,0.88715,0.88725,404300000.0
2009-11-17 10:55:00,0.88725,0.8873,0.88705,0.8871,658700000.0
2009-11-17 10:56:00,0.8871,0.8871,0.88685,0.8869,658999999.0
2009-11-17 10:57:00,0.8869,0.88695,0.88685,0.8869,592899994.0
2009-11-17 10:58:00,0.8869,0.887,0.88685,0.887,427400000.0
2009-11-17 10:59:00,0.887,0.88705,0.88675,0.88675,926100001.0
2009-11-17 11:00:00,0.88675,0.887,0.88675,0.88675,860599997.0
2009-11-17 11:01:00,0.88675,0.88675,0.88655,0.8866,1293099995.0
2009-11-17 11:02:00,0.8866,0.8866,0.88605,0.88615,970200001.0
2009-11-17 11:03:00,0.88615,0.8865,0.88615,0.88635,1018699999.0
2009-11-17 11:04:00,0.88635,0.88645,0.88635,0.8864,445000001.0
2009-11-17 11:05:00,0.88635,0.8865,0.88635,0.8865,596999996.0
2009-11-17 11:06:00,0.8865,0.8865,0.88625,0.88635,328100000.0
2009-11-17 11:07:00,0.88635,0.8865,0.88625,0.8865,1379999994.0
2009-11-17 11:08:00,0.8865,0.88675,0.8865,0.8867,827400001.0
2009-11-17 11:09:00,0.8867,0.8867,0.88645,0.8865,786800000.0
2009-11-17 11:10:00,0.8865,0.8865,0.8864,0.8865,679800001.0
2009-11-17 11:11:00,0.8865,0.8865,0.88635,0.8864,862000001.0
2009-11-17 11:12:00,0.8864,0.8866,0.88625,0.8866,736999998.0
2009-11-17 11:13:00,0.8866,0.8867,0.8865,0.88655,352100000.0
2009-11-17 11:14:00,0.88655,0.88665,0.88625,0.88625,942899999.0
2009-11-17 11:15:00,0.88625,0.8865,0.8862,0.88645,1787699997.0
2009-11-17 11:16:00,0.88645,0.88665,0.88645,0.88655,577400000.0
2009-11-17 11:17:00,0.88655,0.8867,0.88655,0.88665,394900001.0
2009-11-17 11:18:00,0.88665,0.88685,0.8866,0.8868,410500000.0
2009-11-17 11:19:00,0.8868,0.88685,0.88665,0.8867,659600000.0
2009-11-17 11:20:00,0.8867,0.88675,0.88665,0.88665,584400000.0
2009-11-17 11:21:00,0.88665,0.88665,0.88655,0.8866,626699999.0
2009-11-17 11:22:00,0.8866,0.8867,0.88655,0.88665,493600000.0
2009-11-17 11:23:00,0.88665,0.88675,0.8866,0.8867,567999999.0
2009-11-17 11:24:00,0.8867,0.887,0.8867,0.887,681300000.0
2009-11-17 11:25:00,0.887,0.88705,0.887,0.887,182500000.0
2009-11-17 11:26:00,0.887,0.8871,0.887,0.88705,439600000.0
2009-11-17 11:27:00,0.88705,0.88705,0.88665,0.8868,714700001.0
2009-11-17 11:28:00,0.8868,0.88705,0.88665,0.8869,800800000.0
2009-11-17 11:29:00,0.8869,0.88695,0.88635,0.88635,424200000.0
2009-11-17 11:30:00,0.88635,0.88635,0.8851,0.8855,495000000.0
2009-11-17 11:31:00,0.8855,0.8859,0.88545,0.88585,601599999.0
2009-11-17 11:32:00,0.88585,0.88605,0.88565,0.88565,701400001.0
2009-11-17 11:33:00,0.88565,0.8857,0.88485,0.88505,1395599994.0
2009-11-17 11:34:00,0.88505,0.8852,0.885,0.8852,829800002.0
2009-11-17 11:35:00,0.88515,0.88525,0.88495,0.885,707200002.0
2009-11-17 11:36:00,0.885,0.8854,0.885,0.8854,800100000.0
2009-11-17 11:37:00,0.8854,0.8854,0.88525,0.8854,516199999.0
2009-11-17 11:38:00,0.8854,0.8857,0.88535,0.88565,321400000.0
2009-11-17 11:39:00,0.88565,0.88585,0.88565,0.8857,286200000.0
2009-11-17 11:40:00,0.8857,0.8859,0.8857,0.8859,294600000.0
2009-11-17 11:41:00,0.88585,0.88615,0.88585,0.88585,434800000.0
2009-11-17 11:42:00,0.88585,0.88585,0.88565,0.8858,426900000.0
2009-11-17 11:43:00,0.8858,0.8858,0.8854,0.88555,887499997.0
2009-11-17 11:44:00,0.88555,0.88575,0.88555,0.8857,590600000.0
2009-11-17 11:45:00,0.8857,0.88575,0.88555,0.88555,295400000.0
2009-11-17 11:46:00,0.88555,0.88575,0.8855,0.8856,579600000.0
2009-11-17 11:47:00,0.8856,0.8859,0.8856,0.88575,484299999.0
2009-11-17 11:48:00,0.8858,0.8861,0.8858,0.8861,444600000.0
2009-11-17 11:49:00,0.8861,0.8861,0.88595,0.8861,492800000.0
2009-11-17 11:50:00,0.8861,0.8861,0.88595,0.88605,366699999.0
2009-11-17 11:51:00,0.88605,0.88615,0.88605,0.88605,343400000.0
2009-11-17 11:52:00,0.88605,0.8863,0.88605,0.8863,496200000.0
2009-11-17 11:53:00,0.8863,0.88655,0.8863,0.8865,753000001.0
2009-11-17 11:54:00,0.8865,0.8866,0.88625,0.88645,739900001.0
2009-11-17 11:55:00,0.88645,0.8865,0.88635,0.8864,436599999.0
2009-11-17 11:56:00,0.8864,0.88645,0.88625,0.8864,559000002.0
2009-11-17 11:57:00,0.88635,0.88645,0.88625,0.88645,667199998.0
2009-11-17 11:58:00,0.88645,0.88655,0.88645,0.8865,516599998.0
2009-11-17 11:59:00,0.88655,0.8866,0.8864,0.8866,646900000.0
2009-11-17 12:00:00,0.8866,0.8866,0.88635,0.88645,1098099999.0
2009-11-17 12:01:00,0.88645,0.8865,0.88635,0.8865,760300004.0
2009-11-17 12:02:00,0.8865,0.8866,0.88645,0.88645,451399998.0
2009-11-17 12:03:00,0.88645,0.88655,0.88635,0.8864,837199999.0
2009-11-17 12:04:00,0.8864,0.88645,0.8863,0.8863,417600000.0
2009-11-17 12:05:00,0.88635,0.88645,0.88625,0.88645,626699998.0
2009-11-17 12:06:00,0.8864,0.88645,0.88635,0.8864,288199999.0
2009-11-17 12:07:00,0.8864,0.8864,0.88625,0.88635,637199999.0
2009-11-17 12:08:00,0.8863,0.88635,0.88605,0.8861,427999998.0
2009-11-17 12:09:00,0.88605,0.88625,0.8858,0.886,925300000.0
2009-11-17 12:10:00,0.88595,0.886,0.8859,0.886,439100001.0
2009-11-17 12:11:00,0.886,0.8863,0.886,0.88605,835399998.0
2009-11-17 12:12:00,0.88605,0.88605,0.88585,0.88585,539500000.0
2009-11-17 12:13:00,0.88585,0.88585,0.88555,0.8856,1029500001.0
2009-11-17 12:14:00,0.8856,0.88565,0.8855,0.88555,492299998.0
2009-11-17 12:15:00,0.88555,0.8856,0.8854,0.88555,937399999.0
2009-11-17 12:16:00,0.88555,0.88565,0.88545,0.8855,1244500004.0
2009-11-17 12:17:00,0.8855,0.8856,0.8854,0.88555,1146200002.0
2009-11-17 12:18:00,0.8855,0.88585,0.88545,0.8856,896100002.0
2009-11-17 12:19:00,0.8856,0.8863,0.88555,0.8862,949599998.0
2009-11-17 12:20:00,0.8862,0.8862,0.88565,0.88565,453600000.0
2009-11-17 12:21:00,0.88565,0.88565,0.88545,0.88555,670500000.0
2009-11-17 12:22:00,0.88555,0.88585,0.88555,0.88585,461599996.0
2009-11-17 12:23:00,0.88585,0.886,0.8858,0.8859,982999997.0
2009-11-17 12:24:00,0.88585,0.8859,0.8857,0.8858,526399999.0
2009-11-17 12:25:00,0.8858,0.886,0.88575,0.886,797600001.0
2009-11-17 12:26:00,0.886,0.88615,0.88595,0.88595,578199999.0
2009-11-17 12:27:00,0.88595,0.88625,0.8858,0.88615,603299999.0
2009-11-17 12:28:00,0.88615,0.8862,0.886,0.88615,533800002.0
2009-11-17 12:29:00,0.88615,0.88635,0.88615,0.8863,584900002.0
2009-11-17 12:30:00,0.8863,0.8863,0.88595,0.8861,998700003.0
2009-11-17 12:31:00,0.88605,0.8864,0.886,0.88635,874400001.0
2009-11-17 12:32:00,0.88635,0.88655,0.88615,0.88645,654700000.0
2009-11-17 12:33:00,0.88645,0.8867,0.88645,0.8867,1177699997.0
2009-11-17 12:34:00,0.8867,0.88675,0.88655,0.88665,890800002.0
2009-11-17 12:35:00,0.88665,0.88665,0.88645,0.8866,1124300003.0
2009-11-17 12:36:00,0.8866,0.8867,0.8865,0.88665,909300001.0
2009-11-17 12:37:00,0.88665,0.8869,0.88665,0.8869,680300000.0
2009-11-17 12:38:00,0.8869,0.88695,0.88685,0.88685,481900001.0
2009-11-17 12:39:00,0.88685,0.88685,0.88665,0.88675,921000000.0
2009-11-17 12:40:00,0.88675,0.88685,0.8867,0.88675,414300001.0
2009-11-17 12:41:00,0.88675,0.88675,0.8866,0.8867,243100001.0
2009-11-17 12:42:00,0.8867,0.88675,0.88655,0.88655,612999999.0
2009-11-17 12:43:00,0.88655,0.88695,0.88655,0.8868,881699998.0
2009-11-17 12:44:00,0.8868,0.88725,0.88665,0.8871,1106699999.0
2009-11-17 12:45:00,0.88715,0.88725,0.887,0.88705,1040400002.0
2009-11-17 12:46:00,0.88705,0.8874,0.887,0.88705,884900001.0
2009-11-17 12:47:00,0.88705,0.88735,0.88705,0.88735,691800001.0
2009-11-17 12:48:00,0.8874,0.88825,0.8874,0.88765,980299993.0
2009-11-17 12:49:00,0.88765,0.8877,0.8874,0.88745,674400001.0
2009-11-17 12:50:00,0.88745,0.88745,0.88725,0.88725,442100000.0
2009-11-17 12:51:00,0.88725,0.88745,0.88715,0.8873,564900001.0
2009-11-17 12:52:00,0.88725,0.88735,0.8872,0.88725,503300001.0
2009-11-17 12:53:00,0.88725,0.8873,0.887,0.887,746700001.0
2009-11-17 12:54:00,0.88705,0.8871,0.88695,0.887,697800002.0
2009-11-17 12:55:00,0.88705,0.88715,0.887,0.887,543700000.0
2009-11-17 12:56:00,0.887,0.887,0.8868,0.8868,310500000.0
2009-11-17 12:57:00,0.88685,0.8869,0.88675,0.8869,473200001.0
2009-11-17 12:58:00,0.8869,0.88705,0.88685,0.88705,613000001.0
2009-11-17 12:59:00,0.88705,0.8871,0.88695,0.88705,595800001.0
2009-11-17 13:00:00,0.8871,0.88715,0.88685,0.88695,522500000.0
2009-11-17 13:01:00,0.88695,0.88695,0.8869,0.88695,267900000.0
2009-11-17 13:02:00,0.88695,0.887,0.8869,0.88695,217600000.0
2009-11-17 13:03:00,0.88695,0.887,0.8869,0.88695,260300000.0
2009-11-17 13:04:00,0.88695,0.88715,0.8869,0.88705,213800000.0
2009-11-17 13:05:00,0.8871,0.8873,0.88705,0.8873,457400001.0
2009-11-17 13:06:00,0.88725,0.8878,0.8872,0.8877,575100001.0
2009-11-17 13:07:00,0.8877,0.88775,0.88765,0.8877,246100000.0
2009-11-17 13:08:00,0.88775,0.888,0.88775,0.88775,1242000004.0
2009-11-17 13:09:00,0.88775,0.888,0.88765,0.8877,631799999.0
2009-11-17 13:10:00,0.8877,0.8877,0.8875,0.88765,671300002.0
2009-11-17 13:11:00,0.88765,0.8879,0.8876,0.8878,603999999.0
2009-11-17 13:12:00,0.8878,0.88785,0.8873,0.8874,876900001.0
2009-11-17 13:13:00,0.8874,0.88765,0.8872,0.8876,597800001.0
2009-11-17 13:14:00,0.8876,0.88765,0.8874,0.88745,203900000.0
2009-11-17 13:15:00,0.88745,0.8878,0.88745,0.8877,485400001.0
2009-11-17 13:16:00,0.88765,0.88775,0.88765,0.8877,221699998.0
2009-11-17 13:17:00,0.8877,0.8878,0.8877,0.8878,241000000.0
2009-11-17 13:18:00,0.8878,0.8878,0.88755,0.88765,349500000.0
2009-11-17 13:19:00,0.88765,0.8877,0.88755,0.88765,561700000.0
2009-11-17 13:20:00,0.88765,0.8878,0.88755,0.8876,681999999.0
2009-11-17 13:21:00,0.8876,0.8876,0.88735,0.88745,585799998.0
2009-11-17 13:22:00,0.88745,0.88745,0.8873,0.8873,375200001.0
2009-11-17 13:23:00,0.8873,0.88745,0.88725,0.8874,480000000.0
2009-11-17 13:24:00,0.8874,0.8875,0.8873,0.88745,534899998.0
2009-11-17 13:25:00,0.88745,0.88755,0.8874,0.88745,363300000.0
2009-11-17 13:26:00,0.88745,0.8877,0.88745,0.8877,258200000.0
2009-11-17 13:27:00,0.88775,0.88775,0.88745,0.8875,819100004.0
2009-11-17 13:28:00,0.8875,0.8876,0.88745,0.8875,701400002.0
2009-11-17 13:29:00,0.8875,0.88765,0.8875,0.88755,369899998.0
2009-11-17 13:30:00,0.88755,0.88755,0.88725,0.88725,411500001.0
2009-11-17 13:31:00,0.88725,0.8873,0.8872,0.8873,121500000.0
2009-11-17 13:32:00,0.88725,0.8873,0.88725,0.8873,373400000.0
2009-11-17 13:33:00,0.8873,0.8874,0.88725,0.8874,248100000.0
2009-11-17 13:34:00,0.8874,0.88745,0.88735,0.88735,323299999.0
2009-11-17 13:35:00,0.88735,0.88765,0.8873,0.88765,177700000.0
2009-11-17 13:36:00,0.88765,0.88775,0.8876,0.8877,241800000.0
2009-11-17 13:37:00,0.8877,0.8878,0.88765,0.8878,182499998.0
2009-11-17 13:38:00,0.8878,0.88785,0.8877,0.8877,152600000.0
2009-11-17 13:39:00,0.8877,0.8878,0.8877,0.8877,82000000.0
2009-11-17 13:40:00,0.8877,0.8878,0.88765,0.88775,379300000.0
2009-11-17 13:41:00,0.88775,0.88785,0.88765,0.88775,484600000.0
2009-11-17 13:42:00,0.88775,0.88775,0.88765,0.88775,325499999.0
2009-11-17 13:43:00,0.8877,0.88775,0.8876,0.88775,395500000.0
2009-11-17 13:44:00,0.88775,0.88775,0.88765,0.8877,349899998.0
2009-11-17 13:45:00,0.8877,0.88775,0.88765,0.8877,655400000.0
2009-11-17 13:46:00,0.88775,0.8878,0.88775,0.88775,183900000.0
2009-11-17 13:47:00,0.88775,0.88775,0.8877,0.8877,148200001.0
2009-11-17 13:48:00,0.8877,0.8878,0.8877,0.88775,381200000.0
2009-11-17 13:49:00,0.88775,0.8878,0.88765,0.88775,469000000.0
2009-11-17 13:50:00,0.88775,0.88775,0.8876,0.88765,203000000.0
2009-11-17 13:51:00,0.8876,0.88765,0.88755,0.88755,230500000.0
2009-11-17 13:52:00,0.88755,0.8878,0.88755,0.88775,612699998.0
2009-11-17 13:53:00,0.88775,0.88775,0.88765,0.88765,489999999.0
2009-11-17 13:54:00,0.88765,0.8877,0.8876,0.88765,661699998.0
2009-11-17 13:55:00,0.88765,0.8878,0.88765,0.88775,640000002.0
2009-11-17 13:56:00,0.8877,0.88775,0.88765,0.8877,756800006.0
2009-11-17 13:57:00,0.8877,0.8879,0.88765,0.8878,642500000.0
2009-11-17 13:58:00,0.8878,0.88785,0.88765,0.8877,403000002.0
2009-11-17 13:59:00,0.8877,0.88795,0.8877,0.88795,284000000.0
2009-11-17 14:00:00,0.888,0.88835,0.88785,0.8881,594400001.0
2009-11-17 14:01:00,0.88805,0.8881,0.88795,0.88805,584700000.0
2009-11-17 14:02:00,0.88805,0.8881,0.888,0.888,524900000.0
2009-11-17 14:03:00,0.888,0.8881,0.8879,0.88795,725300000.0
2009-11-17 14:04:00,0.88795,0.888,0.88765,0.8877,937700002.0
2009-11-17 14:05:00,0.8877,0.88775,0.8874,0.88745,681700004.0
2009-11-17 14:06:00,0.8875,0.88755,0.8874,0.8875,752899997.0
2009-11-17 14:07:00,0.8875,0.8876,0.88745,0.88755,747099999.0
2009-11-17 14:08:00,0.88755,0.88755,0.88705,0.8872,594099997.0
2009-11-17 14:09:00,0.8872,0.8872,0.88685,0.88695,1223199994.0
2009-11-17 14:10:00,0.88695,0.887,0.8868,0.88695,1129099999.0
2009-11-17 14:11:00,0.88695,0.88695,0.8867,0.88675,1294600002.0
2009-11-17 14:12:00,0.88675,0.8869,0.88675,0.88685,633399997.0
2009-11-17 14:13:00,0.88685,0.88705,0.8868,0.88695,779700006.0
2009-11-17 14:14:00,0.88695,0.88705,0.88685,0.8869,825300002.0
2009-11-17 14:15:00,0.8869,0.887,0.88675,0.88685,869000006.0
2009-11-17 14:16:00,0.8869,0.8871,0.88685,0.8869,771000001.0
2009-11-17 14:17:00,0.88685,0.88695,0.88655,0.88655,679300002.0
2009-11-17 14:18:00,0.88655,0.8866,0.8863,0.8864,1284399997.0
2009-11-17 14:19:00,0.8864,0.8865,0.8863,0.8864,690300000.0
2009-11-17 14:20:00,0.8864,0.88645,0.88625,0.88625,1011900003.0
2009-11-17 14:21:00,0.88625,0.88635,0.88625,0.8863,661000001.0
2009-11-17 14:22:00,0.8863,0.8863,0.8859,0.8861,689000000.0
2009-11-17 14:23:00,0.8861,0.8862,0.88605,0.8862,553100002.0
2009-11-17 14:24:00,0.88625,0.88635,0.88615,0.88625,994699997.0
2009-11-17 14:25:00,0.88625,0.88645,0.8862,0.8864,723900000.0
2009-11-17 14:26:00,0.8864,0.8866,0.88635,0.8866,357400000.0
2009-11-17 14:27:00,0.88655,0.8866,0.8862,0.88625,220000000.0
2009-11-17 14:28:00,0.8862,0.88635,0.8862,0.88625,869999998.0
2009-11-17 14:29:00,0.88625,0.88635,0.8862,0.8862,288899999.0
2009-11-17 14:30:00,0.8862,0.8863,0.88615,0.8862,577100000.0
2009-11-17 14:31:00,0.88615,0.8862,0.88615,0.8862,399500000.0
2009-11-17 14:32:00,0.88615,0.8862,0.8861,0.8862,505200000.0
2009-11-17 14:33:00,0.88615,0.8863,0.88615,0.88625,499400004.0
2009-11-17 14:34:00,0.8863,0.88635,0.88625,0.88625,768500000.0
2009-11-17 14:35:00,0.88625,0.88655,0.88625,0.8864,871800001.0
2009-11-17 14:36:00,0.8864,0.88645,0.88635,0.8864,470900002.0
2009-11-17 14:37:00,0.8864,0.8864,0.88615,0.8863,623200000.0
2009-11-17 14:38:00,0.88635,0.88635,0.88615,0.88615,729099998.0
2009-11-17 14:39:00,0.88615,0.88625,0.88605,0.88605,669800002.0
2009-11-17 14:40:00,0.88605,0.8861,0.886,0.8861,828000004.0
2009-11-17 14:41:00,0.8861,0.88635,0.8861,0.8863,559500001.0
2009-11-17 14:42:00,0.88625,0.88625,0.8862,0.8862,423499999.0
2009-11-17 14:43:00,0.8862,0.88625,0.8861,0.88615,1192600006.0
2009-11-17 14:44:00,0.88615,0.8864,0.88605,0.8864,744200000.0
2009-11-17 14:45:00,0.8864,0.88655,0.8864,0.88655,635999999.0
2009-11-17 14:46:00,0.88655,0.88675,0.88645,0.88665,865999998.0
2009-11-17 14:47:00,0.88665,0.88665,0.88635,0.88645,943200000.0
2009-11-17 14:48:00,0.88645,0.88645,0.88625,0.8863,722499996.0
2009-11-17 14:49:00,0.8863,0.8865,0.88625,0.8864,955699999.0
2009-11-17 14:50:00,0.8864,0.88645,0.8863,0.8863,380700001.0
2009-11-17 14:51:00,0.8863,0.8864,0.88625,0.8864,654400000.0
2009-11-17 14:52:00,0.8864,0.8864,0.88625,0.88635,329300000.0
2009-11-17 14:53:00,0.88635,0.8864,0.8859,0.88595,646200000.0
2009-11-17 14:54:00,0.88595,0.8863,0.88585,0.88625,946900001.0
2009-11-17 14:55:00,0.88625,0.88635,0.8861,0.8863,940599999.0
2009-11-17 14:56:00,0.8863,0.88635,0.88605,0.88615,840600001.0
2009-11-17 14:57:00,0.8861,0.88615,0.88595,0.88605,712000004.0
2009-11-17 14:58:00,0.88605,0.88615,0.88595,0.8861,596000000.0
2009-11-17 14:59:00,0.8861,0.88645,0.8861,0.88635,332000001.0
2009-11-17 15:00:00,0.88635,0.88645,0.8863,0.88635,304400000.0
2009-11-17 15:01:00,0.88635,0.88645,0.88625,0.8864,945499997.0
2009-11-17 15:02:00,0.8864,0.8864,0.8863,0.8864,121300000.0
2009-11-17 15:03:00,0.88635,0.8864,0.8863,0.8863,250700000.0
2009-11-17 15:04:00,0.8863,0.88645,0.8863,0.88635,396900002.0
2009-11-17 15:05:00,0.88635,0.8864,0.8863,0.88635,503600000.0
2009-11-17 15:06:00,0.88635,0.8864,0.8863,0.88635,335200001.0
2009-11-17 15:07:00,0.88635,0.8864,0.8863,0.8863,359100000.0
2009-11-17 15:08:00,0.88635,0.88645,0.8863,0.88645,443799999.0
2009-11-17 15:09:00,0.8865,0.8865,0.8863,0.8863,168500000.0
2009-11-17 15:10:00,0.8863,0.88635,0.88625,0.8863,207799999.0
2009-11-17 15:11:00,0.8863,0.8863,0.8862,0.88625,484000001.0
2009-11-17 15:12:00,0.88625,0.8863,0.8862,0.88625,547700006.0
2009-11-17 15:13:00,0.88625,0.88635,0.88615,0.88615,861800000.0
2009-11-17 15:14:00,0.8862,0.8862,0.88595,0.8861,852600001.0
2009-11-17 15:15:00,0.8861,0.8862,0.886,0.8861,600000001.0
2009-11-17 15:16:00,0.8861,0.8862,0.8861,0.88615,187900000.0
2009-11-17 15:17:00,0.8862,0.8862,0.88615,0.88615,210600000.0
2009-11-17 15:18:00,0.88615,0.88615,0.88605,0.88615,477899999.0
2009-11-17 15:19:00,0.88615,0.88615,0.88605,0.8861,858900003.0
2009-11-17 15:20:00,0.8861,0.88615,0.88605,0.8861,372500000.0
2009-11-17 15:21:00,0.8861,0.88615,0.88605,0.8861,911999999.0
2009-11-17 15:22:00,0.88605,0.88615,0.88605,0.8861,393700001.0
2009-11-17 15:23:00,0.8861,0.8861,0.8859,0.88605,828300005.0
2009-11-17 15:24:00,0.88605,0.8861,0.8859,0.886,307000000.0
2009-11-17 15:25:00,0.886,0.8862,0.886,0.8861,452600003.0
2009-11-17 15:26:00,0.8861,0.88635,0.8861,0.8863,371199999.0
2009-11-17 15:27:00,0.8863,0.8864,0.88625,0.88635,519400000.0
2009-11-17 15:28:00,0.88635,0.88645,0.8863,0.88635,483300000.0
2009-11-17 15:29:00,0.88635,0.88645,0.88625,0.88625,406200000.0
2009-11-17 15:30:00,0.88625,0.8866,0.88615,0.8864,617300000.0
2009-11-17 15:31:00,0.88635,0.8865,0.8859,0.88595,798800000.0
2009-11-17 15:32:00,0.886,0.88615,0.8859,0.88595,930600001.0
2009-11-17 15:33:00,0.88595,0.88615,0.88585,0.88615,1071699999.0
2009-11-17 15:34:00,0.88615,0.88615,0.8859,0.886,395100000.0
2009-11-17 15:35:00,0.88605,0.88625,0.886,0.8862,517000001.0
2009-11-17 15:36:00,0.8862,0.8865,0.88615,0.88645,612400000.0
2009-11-17 15:37:00,0.88645,0.8866,0.8864,0.88645,663799999.0
2009-11-17 15:38:00,0.88645,0.88655,0.88635,0.88655,526400002.0
2009-11-17 15:39:00,0.88655,0.8868,0.88655,0.88675,971099999.0
2009-11-17 15:40:00,0.88675,0.88675,0.8863,0.8864,626199999.0
2009-11-17 15:41:00,0.8864,0.88645,0.88615,0.88615,474999999.0
2009-11-17 15:42:00,0.88615,0.88625,0.886,0.88605,1069900002.0
2009-11-17 15:43:00,0.88605,0.88625,0.88605,0.88615,529699999.0
2009-11-17 15:44:00,0.88615,0.88625,0.8861,0.88615,830499998.0
2009-11-17 15:45:00,0.88615,0.88645,0.88615,0.8862,1052699991.0
2009-11-17 15:46:00,0.8862,0.88625,0.886,0.8862,352600000.0
2009-11-17 15:47:00,0.8862,0.88625,0.8861,0.88615,545100001.0
2009-11-17 15:48:00,0.88615,0.8862,0.88605,0.8862,395300000.0
2009-11-17 15:49:00,0.8862,0.88625,0.886,0.88615,793399997.0
2009-11-17 15:50:00,0.88615,0.88625,0.88615,0.88625,767299999.0
2009-11-17 15:51:00,0.88625,0.88645,0.8862,0.88645,270499998.0
2009-11-17 15:52:00,0.88645,0.88655,0.88635,0.88655,882700001.0
2009-11-17 15:53:00,0.88655,0.88655,0.8864,0.88645,476599999.0
2009-11-17 15:54:00,0.88645,0.88645,0.88605,0.88615,622200002.0
2009-11-17 15:55:00,0.88615,0.88635,0.8861,0.88625,312600001.0
2009-11-17 15:56:00,0.88625,0.88645,0.88615,0.88615,413600001.0
2009-11-17 15:57:00,0.8861,0.8863,0.8861,0.88625,191600000.0
2009-11-17 15:58:00,0.88625,0.88625,0.88595,0.88605,647000000.0
2009-11-17 15:59:00,0.88605,0.88635,0.886,0.88635,700999999.0
2009-11-17 16:00:00,0.88635,0.88635,0.88625,0.88635,541000001.0
2009-11-17 16:01:00,0.88635,0.8865,0.88625,0.88625,771899997.0
2009-11-17 16:02:00,0.88625,0.88645,0.88625,0.8864,394400001.0
2009-11-17 16:03:00,0.8864,0.8865,0.8863,0.88645,733800002.0
2009-11-17 16:04:00,0.8864,0.8865,0.88635,0.88645,488800000.0
2009-11-17 16:05:00,0.88645,0.8866,0.88635,0.88635,527000000.0
2009-11-17 16:06:00,0.88635,0.88645,0.8862,0.88635,323200000.0
2009-11-17 16:07:00,0.88635,0.8864,0.8863,0.8864,634999998.0
2009-11-17 16:08:00,0.8864,0.8865,0.88625,0.88635,578100003.0
2009-11-17 16:09:00,0.88635,0.88645,0.88635,0.88635,307100001.0
2009-11-17 16:10:00,0.88635,0.88645,0.8863,0.8864,273100000.0
2009-11-17 16:11:00,0.8864,0.88645,0.88635,0.8864,439900001.0
2009-11-17 16:12:00,0.8864,0.8864,0.88615,0.8862,394500002.0
2009-11-17 16:13:00,0.8862,0.8863,0.88615,0.88625,279999999.0
2009-11-17 16:14:00,0.88625,0.88635,0.88615,0.88615,253500000.0
2009-11-17 16:15:00,0.88625,0.88625,0.88615,0.88625,491500001.0
2009-11-17 16:16:00,0.88625,0.88625,0.8859,0.88595,428700000.0
2009-11-17 16:17:00,0.8859,0.8859,0.88545,0.88555,556400000.0
2009-11-17 16:18:00,0.8855,0.8856,0.8854,0.8855,483600000.0
2009-11-17 16:19:00,0.88545,0.8856,0.8854,0.88555,487100003.0
2009-11-17 16:20:00,0.88555,0.88565,0.8855,0.88555,574800001.0
2009-11-17 16:21:00,0.8855,0.88575,0.88545,0.8857,493300001.0
2009-11-17 16:22:00,0.8857,0.88585,0.88565,0.8858,346399998.0
2009-11-17 16:23:00,0.8858,0.88595,0.8858,0.8858,503399999.0
2009-11-17 16:24:00,0.8858,0.88585,0.8857,0.88575,305500000.0
2009-11-17 16:25:00,0.88575,0.88585,0.88575,0.88575,475999999.0
2009-11-17 16:26:00,0.88575,0.88575,0.88555,0.88565,834400003.0
2009-11-17 16:27:00,0.88565,0.8857,0.8856,0.8857,234500000.0
2009-11-17 16:28:00,0.88565,0.8858,0.88535,0.88535,596200000.0
2009-11-17 16:29:00,0.88535,0.8854,0.88525,0.8854,456500000.0
2009-11-17 16:30:00,0.88535,0.8854,0.8852,0.8853,490399999.0
2009-11-17 16:31:00,0.8853,0.8855,0.88525,0.88545,380800000.0
2009-11-17 16:32:00,0.88545,0.8857,0.88545,0.8857,612700002.0
2009-11-17 16:33:00,0.8857,0.88575,0.88545,0.88555,1016200002.0
2009-11-17 16:34:00,0.88555,0.88555,0.8852,0.88545,661900003.0
2009-11-17 16:35:00,0.88545,0.8855,0.8851,0.88515,1056600002.0
2009-11-17 16:36:00,0.8851,0.8853,0.8851,0.8851,1154900005.0
2009-11-17 16:37:00,0.8851,0.88525,0.88485,0.88485,618900001.0
2009-11-17 16:38:00,0.88485,0.88505,0.88485,0.88495,839400001.0
2009-11-17 16:39:00,0.88495,0.8851,0.88495,0.885,826499999.0
2009-11-17 16:40:00,0.885,0.8853,0.88495,0.88505,904000001.0
2009-11-17 16:41:00,0.88505,0.8851,0.8848,0.8849,1011100000.0
2009-11-17 16:42:00,0.88495,0.88535,0.8849,0.8853,831499999.0
2009-11-17 16:43:00,0.88525,0.8854,0.88525,0.8854,844099999.0
2009-11-17 16:44:00,0.8854,0.88545,0.8853,0.8854,714900000.0
2009-11-17 16:45:00,0.8854,0.8856,0.88535,0.88545,891500004.0
2009-11-17 16:46:00,0.8854,0.8856,0.8853,0.88555,1622100004.0
2009-11-17 16:47:00,0.88555,0.8856,0.88525,0.88535,888699999.0
2009-11-17 16:48:00,0.88535,0.88555,0.88535,0.8854,576099998.0
2009-11-17 16:49:00,0.8854,0.88555,0.88535,0.8855,844500001.0
2009-11-17 16:50:00,0.8855,0.88555,0.88545,0.88555,287600000.0
2009-11-17 16:51:00,0.88555,0.88555,0.88535,0.88545,506700001.0
2009-11-17 16:52:00,0.88545,0.8857,0.88545,0.88555,721900002.0
2009-11-17 16:53:00,0.88555,0.88555,0.8854,0.88545,700900001.0
2009-11-17 16:54:00,0.8854,0.88545,0.88495,0.8851,732800000.0
2009-11-17 16:55:00,0.8851,0.88515,0.8845,0.8846,923500002.0
2009-11-17 16:56:00,0.8846,0.88475,0.8845,0.8845,532400000.0
2009-11-17 16:57:00,0.8845,0.8846,0.88415,0.88425,693300000.0
2009-11-17 16:58:00,0.8842,0.88455,0.8842,0.88455,481699999.0
2009-11-17 16:59:00,0.88455,0.88465,0.88435,0.88435,408700000.0
2009-11-17 17:00:00,0.88445,0.88445,0.8842,0.8843,740900001.0
2009-11-17 17:01:00,0.8842,0.88435,0.88405,0.8843,863599999.0
2009-11-17 17:02:00,0.8843,0.88435,0.8842,0.88425,1056800005.0
2009-11-17 17:03:00,0.88425,0.8843,0.8839,0.88405,1247400004.0
2009-11-17 17:04:00,0.88405,0.8844,0.884,0.88435,913300000.0
2009-11-17 17:05:00,0.88435,0.8844,0.88425,0.88425,601600001.0
2009-11-17 17:06:00,0.88425,0.8843,0.8841,0.8843,716800002.0
2009-11-17 17:07:00,0.8843,0.88435,0.8841,0.88425,516200003.0
2009-11-17 17:08:00,0.88425,0.88435,0.8842,0.88435,784500003.0
2009-11-17 17:09:00,0.8843,0.88435,0.8842,0.8842,805499999.0
2009-11-17 17:10:00,0.8842,0.88425,0.88405,0.8842,534800000.0
2009-11-17 17:11:00,0.8843,0.88435,0.88415,0.8842,904599998.0
2009-11-17 17:12:00,0.88425,0.88435,0.8842,0.88425,876900002.0
2009-11-17 17:13:00,0.88425,0.8844,0.8842,0.88435,449600001.0
2009-11-17 17:14:00,0.88435,0.88445,0.88435,0.8844,503800000.0
2009-11-17 17:15:00,0.88445,0.8846,0.88445,0.88455,865599999.0
2009-11-17 17:16:00,0.88455,0.88465,0.88445,0.88455,629999999.0
2009-11-17 17:17:00,0.88455,0.8847,0.88445,0.88465,1001500001.0
2009-11-17 17:18:00,0.88465,0.88485,0.88465,0.88475,628800000.0
2009-11-17 17:19:00,0.88475,0.88485,0.8847,0.8848,364000000.0
2009-11-17 17:20:00,0.8848,0.8848,0.88455,0.8846,538000000.0
2009-11-17 17:21:00,0.8846,0.8846,0.88425,0.8843,978999995.0
2009-11-17 17:22:00,0.8843,0.8844,0.88415,0.88425,1170900004.0
2009-11-17 17:23:00,0.88425,0.8843,0.8842,0.88425,260000000.0
2009-11-17 17:24:00,0.88425,0.8844,0.8842,0.8843,781900002.0
2009-11-17 17:25:00,0.8843,0.8847,0.88425,0.88465,915900004.0
2009-11-17 17:26:00,0.88465,0.8848,0.8846,0.88465,690700001.0
2009-11-17 17:27:00,0.8847,0.8848,0.8847,0.88475,419400000.0
2009-11-17 17:28:00,0.88475,0.88475,0.8844,0.8844,671600003.0
2009-11-17 17:29:00,0.8844,0.88445,0.88425,0.88435,792800004.0
2009-11-17 17:30:00,0.88435,0.8844,0.8842,0.8842,1168499999.0
2009-11-17 17:31:00,0.8842,0.8842,0.88395,0.88405,1222899999.0
2009-11-17 17:32:00,0.88405,0.8841,0.8837,0.8838,1062800000.0
2009-11-17 17:33:00,0.88375,0.8838,0.88335,0.8837,1049200001.0
2009-11-17 17:34:00,0.8837,0.884,0.8837,0.884,978700000.0
2009-11-17 17:35:00,0.884,0.88425,0.88395,0.8841,907999999.0
2009-11-17 17:36:00,0.8841,0.8842,0.88395,0.88395,1227699996.0
2009-11-17 17:37:00,0.88395,0.88395,0.88355,0.8838,790199998.0
2009-11-17 17:38:00,0.8837,0.8839,0.88365,0.8839,220600000.0
2009-11-17 17:39:00,0.8839,0.88415,0.88375,0.88395,381100000.0
2009-11-17 17:40:00,0.88395,0.88415,0.88385,0.88405,1235900001.0
2009-11-17 17:41:00,0.88405,0.8843,0.88395,0.88425,624199999.0
2009-11-17 17:42:00,0.88425,0.8843,0.88405,0.88425,1101599997.0
2009-11-17 17:43:00,0.88425,0.8844,0.88425,0.88435,1007199996.0
2009-11-17 17:44:00,0.8844,0.8844,0.8842,0.88425,521500001.0
2009-11-17 17:45:00,0.88425,0.8844,0.88425,0.8843,920300000.0
2009-11-17 17:46:00,0.8843,0.88435,0.8842,0.88435,708000002.0
2009-11-17 17:47:00,0.88435,0.88435,0.88385,0.8839,979100002.0
2009-11-17 17:48:00,0.8839,0.8841,0.8838,0.884,937200001.0
2009-11-17 17:49:00,0.884,0.8842,0.884,0.8841,253900000.0
2009-11-17 17:50:00,0.8841,0.8841,0.8838,0.884,578499999.0
2009-11-17 17:51:00,0.884,0.8841,0.88395,0.88405,493900001.0
2009-11-17 17:52:00,0.88405,0.8842,0.88385,0.8839,746949999.0
2009-11-17 17:53:00,0.8839,0.884,0.8838,0.8839,645100001.0
2009-11-17 17:54:00,0.8839,0.88405,0.88385,0.88395,667299996.0
2009-11-17 17:55:00,0.88395,0.884,0.8838,0.8839,393100000.0
2009-11-17 17:56:00,0.88395,0.88395,0.88385,0.88385,855200000.0
2009-11-17 17:57:00,0.88385,0.88395,0.88375,0.8838,875600000.0
2009-11-17 17:58:00,0.88375,0.8838,0.8837,0.8838,657300000.0
2009-11-17 17:59:00,0.8838,0.8838,0.8835,0.88365,1099800005.0
2009-11-17 18:00:00,0.8836,0.8837,0.88345,0.88355,1077000000.0
2009-11-17 18:01:00,0.88355,0.88365,0.88355,0.88365,821400001.0
2009-11-17 18:02:00,0.88365,0.88365,0.88355,0.88355,849700002.0
2009-11-17 18:03:00,0.8836,0.88365,0.88335,0.8835,459099999.0
2009-11-17 18:04:00,0.8835,0.88365,0.8835,0.88365,362200000.0
2009-11-17 18:05:00,0.88365,0.88365,0.8834,0.88345,510199999.0
2009-11-17 18:06:00,0.8835,0.88385,0.8835,0.8837,841000000.0
2009-11-17 18:07:00,0.8837,0.88385,0.88365,0.8838,858499997.0
2009-11-17 18:08:00,0.8838,0.88395,0.88375,0.8839,494299998.0
2009-11-17 18:09:00,0.88395,0.8842,0.88395,0.88415,992399998.0
2009-11-17 18:10:00,0.88415,0.8842,0.8839,0.884,1042099999.0
2009-11-17 18:11:00,0.884,0.884,0.8839,0.88395,964400001.0
2009-11-17 18:12:00,0.88395,0.88395,0.8836,0.88365,947499996.0
2009-11-17 18:13:00,0.88365,0.8838,0.88365,0.88375,725100004.0
2009-11-17 18:14:00,0.88375,0.88385,0.88375,0.88385,953200010.0
2009-11-17 18:15:00,0.88385,0.88385,0.88355,0.88365,951700000.0
2009-11-17 18:16:00,0.88365,0.8838,0.88365,0.8837,777000000.0
2009-11-17 18:17:00,0.8837,0.8838,0.88365,0.88375,872000000.0
2009-11-17 18:18:00,0.88375,0.88385,0.8837,0.8838,661700002.0
2009-11-17 18:19:00,0.88375,0.88385,0.88375,0.88375,876300000.0
2009-11-17 18:20:00,0.88375,0.8838,0.8837,0.88375,359100000.0
2009-11-17 18:21:00,0.88375,0.8839,0.8837,0.88375,574300001.0
2009-11-17 18:22:00,0.88375,0.8838,0.8837,0.88375,612700004.0
2009-11-17 18:23:00,0.88375,0.88375,0.8837,0.88375,366100000.0
2009-11-17 18:24:00,0.88375,0.88395,0.8837,0.8838,839799999.0
2009-11-17 18:25:00,0.8838,0.88395,0.8838,0.88395,744400002.0
2009-11-17 18:26:00,0.88395,0.8841,0.88385,0.88385,513900000.0
2009-11-17 18:27:00,0.884,0.884,0.88385,0.88385,553400001.0
2009-11-17 18:28:00,0.88385,0.88395,0.8838,0.8839,426300000.0
2009-11-17 18:29:00,0.8839,0.88395,0.8837,0.88385,913100003.0
2009-11-17 18:30:00,0.8839,0.88405,0.88385,0.884,809299999.0
2009-11-17 18:31:00,0.884,0.88415,0.88395,0.88405,786100002.0
2009-11-17 18:32:00,0.88405,0.8844,0.88405,0.8843,778599998.0
2009-11-17 18:33:00,0.8843,0.88455,0.8843,0.8843,741299995.0
2009-11-17 18:34:00,0.8843,0.88435,0.88425,0.8843,592100002.0
2009-11-17 18:35:00,0.8843,0.8843,0.88415,0.8843,519699999.0
2009-11-17 18:36:00,0.8843,0.8844,0.8842,0.8843,668800000.0
2009-11-17 18:37:00,0.88435,0.8846,0.88435,0.88455,421700001.0
2009-11-17 18:38:00,0.88455,0.8847,0.88455,0.88465,458600000.0
2009-11-17 18:39:00,0.88465,0.8848,0.88455,0.8847,978100000.0
2009-11-17 18:40:00,0.8847,0.8847,0.88425,0.88445,872799998.0
2009-11-17 18:41:00,0.88445,0.8845,0.8843,0.8843,839400001.0
2009-11-17 18:42:00,0.8843,0.88435,0.884,0.884,423700001.0
2009-11-17 18:43:00,0.884,0.8841,0.884,0.88405,264099999.0
2009-11-17 18:44:00,0.88405,0.88425,0.88405,0.8841,673000007.0
2009-11-17 18:45:00,0.88405,0.8844,0.88405,0.88435,358200001.0
2009-11-17 18:46:00,0.88435,0.88435,0.88385,0.8842,838200005.0
2009-11-17 18:47:00,0.8842,0.8842,0.8838,0.88385,892899998.0
2009-11-17 18:48:00,0.88385,0.884,0.88385,0.8839,647800000.0
2009-11-17 18:49:00,0.8839,0.8839,0.88365,0.88365,585300001.0
2009-11-17 18:50:00,0.8836,0.8836,0.88335,0.88355,742099999.0
2009-11-17 18:51:00,0.88355,0.88365,0.8835,0.88355,644700000.0
2009-11-17 18:52:00,0.88355,0.88355,0.88335,0.88345,1601000000.0
2009-11-17 18:53:00,0.88345,0.88345,0.8834,0.8834,877499999.0
2009-11-17 18:54:00,0.88345,0.88365,0.8834,0.88365,880800001.0
2009-11-17 18:55:00,0.88365,0.88375,0.8836,0.88375,610500001.0
2009-11-17 18:56:00,0.88375,0.88405,0.88365,0.884,712700001.0
2009-11-17 18:57:00,0.884,0.88445,0.88395,0.88435,569400001.0
2009-11-17 18:58:00,0.8844,0.88445,0.88425,0.8843,510100004.0
2009-11-17 18:59:00,0.8843,0.8844,0.8843,0.88435,97500000.0
2009-11-17 19:00:00,0.88435,0.88445,0.8842,0.8842,400999998.0
2009-11-17 19:01:00,0.8842,0.88425,0.8841,0.88425,739299999.0
2009-11-17 19:02:00,0.8842,0.8846,0.8842,0.88445,820599998.0
2009-11-17 19:03:00,0.8844,0.8846,0.8844,0.88455,359900000.0
2009-11-17 19:04:00,0.88455,0.8847,0.8843,0.8844,398399999.0
2009-11-17 19:05:00,0.8844,0.8845,0.8843,0.88435,292700000.0
2009-11-17 19:06:00,0.88435,0.8844,0.8842,0.8842,247999999.0
2009-11-17 19:07:00,0.88425,0.8844,0.8842,0.8843,601900000.0
2009-11-17 19:08:00,0.8843,0.8844,0.8843,0.8844,721600001.0
2009-11-17 19:09:00,0.88445,0.8846,0.88435,0.8845,354599999.0
2009-11-17 19:10:00,0.8845,0.88465,0.88445,0.88465,325400001.0
2009-11-17 19:11:00,0.88465,0.88475,0.88455,0.8847,451200000.0
2009-11-17 19:12:00,0.8847,0.88485,0.8846,0.88485,478300001.0
2009-11-17 19:13:00,0.8848,0.8849,0.88475,0.88485,281600001.0
2009-11-17 19:14:00,0.88485,0.88485,0.88475,0.88475,302200000.0
2009-11-17 19:15:00,0.88475,0.88485,0.88475,0.88475,238100001.0
2009-11-17 19:16:00,0.88475,0.8848,0.88455,0.8846,538999999.0
2009-11-17 19:17:00,0.88455,0.88475,0.88455,0.88475,233700000.0
2009-11-17 19:18:00,0.8847,0.88475,0.88465,0.88475,260800000.0
2009-11-17 19:19:00,0.88475,0.88475,0.88465,0.8847,232900000.0
2009-11-17 19:20:00,0.88465,0.8847,0.8846,0.88465,209800000.0
2009-11-17 19:21:00,0.88465,0.88465,0.8846,0.8846,43200000.0
2009-11-17 19:22:00,0.8846,0.88465,0.8844,0.8844,138300000.0
2009-11-17 19:23:00,0.88445,0.8846,0.88435,0.88445,772899999.0
2009-11-17 19:24:00,0.88445,0.88465,0.88435,0.88445,820300003.0
2009-11-17 19:25:00,0.88445,0.88455,0.88435,0.88435,449700000.0
2009-11-17 19:26:00,0.88435,0.88435,0.8842,0.88435,257300000.0
2009-11-17 19:27:00,0.88435,0.8846,0.8843,0.8846,227900000.0
2009-11-17 19:28:00,0.8846,0.8847,0.88445,0.8847,353899999.0
2009-11-17 19:29:00,0.8847,0.8847,0.8845,0.8845,373200000.0
2009-11-17 19:30:00,0.8845,0.88455,0.88445,0.88445,530000003.0
2009-11-17 19:31:00,0.88445,0.88445,0.88435,0.8844,134299999.0
2009-11-17 19:32:00,0.8844,0.8844,0.8842,0.88425,887500007.0
2009-11-17 19:33:00,0.88425,0.8843,0.88425,0.88425,223200000.0
2009-11-17 19:34:00,0.8843,0.8843,0.8842,0.88425,538800000.0
2009-11-17 19:35:00,0.88425,0.8843,0.88425,0.88425,236400000.0
2009-11-17 19:36:00,0.88425,0.88425,0.88405,0.88405,802400001.0
2009-11-17 19:37:00,0.88405,0.88415,0.88405,0.8841,354600000.0
2009-11-17 19:38:00,0.8841,0.88415,0.88405,0.8841,400099999.0
2009-11-17 19:39:00,0.8841,0.8842,0.8841,0.8842,401300001.0
2009-11-17 19:40:00,0.8842,0.88425,0.8841,0.8841,424900000.0
2009-11-17 19:41:00,0.88405,0.88425,0.88405,0.88425,462700002.0
2009-11-17 19:42:00,0.88425,0.88425,0.88395,0.884,590500002.0
2009-11-17 19:43:00,0.884,0.884,0.88395,0.88395,618200001.0
2009-11-17 19:44:00,0.88395,0.88405,0.88395,0.88405,497900003.0
2009-11-17 19:45:00,0.884,0.8841,0.884,0.88405,212250000.0
2009-11-17 19:46:00,0.88405,0.88405,0.88395,0.88395,532400000.0
2009-11-17 19:47:00,0.88395,0.88395,0.88385,0.88385,579400001.0
2009-11-17 19:48:00,0.88385,0.8839,0.8838,0.88385,592600000.0
2009-11-17 19:49:00,0.88385,0.88385,0.8838,0.88385,270200001.0
2009-11-17 19:50:00,0.88385,0.88395,0.88385,0.8839,352199998.0
2009-11-17 19:51:00,0.8839,0.884,0.88385,0.884,275000000.0
2009-11-17 19:52:00,0.884,0.884,0.88395,0.884,252100001.0
2009-11-17 19:53:00,0.88395,0.88395,0.88385,0.88395,236300001.0
2009-11-17 19:54:00,0.8839,0.8839,0.88375,0.88385,420100000.0
2009-11-17 19:55:00,0.88385,0.884,0.88385,0.88395,945599997.0
2009-11-17 19:56:00,0.88395,0.884,0.88385,0.8839,566300000.0
2009-11-17 19:57:00,0.8839,0.88395,0.88385,0.88395,252300000.0
2009-11-17 19:58:00,0.88395,0.88395,0.8839,0.88395,96600000.0
2009-11-17 19:59:00,0.88395,0.88405,0.88395,0.88405,240000000.0
2009-11-17 20:00:00,0.88405,0.88415,0.88395,0.88405,364400000.0
2009-11-17 20:01:00,0.88405,0.88425,0.88405,0.8841,232200000.0
2009-11-17 20:02:00,0.88405,0.8841,0.884,0.884,283600000.0
2009-11-17 20:03:00,0.88405,0.88405,0.884,0.884,297100000.0
2009-11-17 20:04:00,0.884,0.88405,0.884,0.88405,39400000.0
2009-11-17 20:05:00,0.88405,0.88405,0.884,0.88405,139300000.0
2009-11-17 20:06:00,0.88405,0.88405,0.88405,0.88405,9300000.0
2009-11-17 20:07:00,0.88405,0.88415,0.8838,0.8838,623600001.0
2009-11-17 20:08:00,0.8838,0.8839,0.88365,0.88385,359300000.0
2009-11-17 20:09:00,0.88385,0.8839,0.88385,0.8839,172700000.0
2009-11-17 20:10:00,0.8839,0.8839,0.88385,0.88385,176899999.0
2009-11-17 20:11:00,0.88385,0.88385,0.8838,0.88385,106300001.0
2009-11-17 20:12:00,0.88385,0.88385,0.88365,0.88375,305400001.0
2009-11-17 20:13:00,0.88375,0.88375,0.8836,0.88365,156700000.0
2009-11-17 20:14:00,0.8837,0.8837,0.88355,0.88355,270700000.0
2009-11-17 20:15:00,0.88355,0.88365,0.88345,0.88365,540199998.0
2009-11-17 20:16:00,0.88365,0.8837,0.88365,0.88365,116700000.0
2009-11-17 20:17:00,0.88365,0.8837,0.88365,0.88365,291900000.0
2009-11-17 20:18:00,0.88365,0.8837,0.8836,0.8837,185700000.0
2009-11-17 20:19:00,0.8837,0.8839,0.88355,0.8839,478000001.0
2009-11-17 20:20:00,0.8839,0.884,0.8839,0.884,101900000.0
2009-11-17 20:21:00,0.8841,0.88475,0.88405,0.88465,853300000.0
2009-11-17 20:22:00,0.88465,0.88465,0.8842,0.8842,525299999.0
2009-11-17 20:23:00,0.8842,0.8843,0.8842,0.88425,98800000.0
2009-11-17 20:24:00,0.88425,0.88425,0.88405,0.88405,304099999.0
2009-11-17 20:25:00,0.884,0.88415,0.884,0.8841,667700000.0
2009-11-17 20:26:00,0.8841,0.8841,0.88375,0.88385,335400000.0
2009-11-17 20:27:00,0.88385,0.8839,0.88385,0.88385,378500000.0
2009-11-17 20:28:00,0.88385,0.884,0.8838,0.884,203100000.0
2009-11-17 20:29:00,0.884,0.8841,0.88395,0.884,303300001.0
2009-11-17 20:30:00,0.884,0.8842,0.884,0.88415,368500000.0
2009-11-17 20:31:00,0.88415,0.8842,0.8841,0.88415,474200000.0
2009-11-17 20:32:00,0.8841,0.88415,0.884,0.8841,205700003.0
2009-11-17 20:33:00,0.88405,0.88425,0.88405,0.88425,118000000.0
2009-11-17 20:34:00,0.88425,0.88435,0.8842,0.88435,291600000.0
2009-11-17 20:35:00,0.88435,0.88435,0.88425,0.88425,521300001.0
2009-11-17 20:36:00,0.8843,0.88435,0.88425,0.88425,378099999.0
2009-11-17 20:37:00,0.88425,0.88425,0.88415,0.88425,297300000.0
2009-11-17 20:38:00,0.88425,0.88425,0.8842,0.88425,327200000.0
2009-11-17 20:39:00,0.8843,0.8844,0.8842,0.88435,512300000.0
2009-11-17 20:40:00,0.88435,0.8844,0.88435,0.8844,305200000.0
2009-11-17 20:41:00,0.8844,0.8844,0.88435,0.8844,193100001.0
2009-11-17 20:42:00,0.8844,0.88475,0.8844,0.88465,666500000.0
2009-11-17 20:43:00,0.88465,0.88475,0.8846,0.88475,864800000.0
2009-11-17 20:44:00,0.88475,0.88485,0.8846,0.88475,687200000.0
2009-11-17 20:45:00,0.88475,0.88475,0.88465,0.88465,432399998.0
2009-11-17 20:46:00,0.8846,0.8846,0.8845,0.8845,242299999.0
2009-11-17 20:47:00,0.8845,0.8848,0.8845,0.88475,389600000.0
2009-11-17 20:48:00,0.88475,0.8848,0.88475,0.8848,298400000.0
2009-11-17 20:49:00,0.8848,0.8848,0.88455,0.8847,557300000.0
2009-11-17 20:50:00,0.8847,0.8847,0.8846,0.88465,267000000.0
2009-11-17 20:51:00,0.88465,0.8848,0.88465,0.8847,495800000.0
2009-11-17 20:52:00,0.8847,0.8847,0.88465,0.88465,376699999.0
2009-11-17 20:53:00,0.8847,0.8848,0.88455,0.8846,525300001.0
2009-11-17 20:54:00,0.88465,0.88465,0.8845,0.88455,497299999.0
2009-11-17 20:55:00,0.8846,0.8847,0.88445,0.88445,753600001.0
2009-11-17 20:56:00,0.88445,0.88455,0.88445,0.88455,572500003.0
2009-11-17 20:57:00,0.88455,0.88475,0.88455,0.8847,437200001.0
2009-11-17 20:58:00,0.8847,0.8847,0.8845,0.8845,573999999.0
2009-11-17 20:59:00,0.8845,0.8845,0.88445,0.88445,753299998.0
2009-11-17 21:00:00,0.88445,0.8845,0.88445,0.88445,475800001.0
2009-11-17 21:01:00,0.88445,0.8845,0.88435,0.8844,312400000.0
2009-11-17 21:02:00,0.8844,0.88445,0.8843,0.8843,339500000.0
2009-11-17 21:03:00,0.8843,0.88435,0.88425,0.88435,312499999.0
2009-11-17 21:04:00,0.88435,0.88435,0.8842,0.88425,127100001.0
2009-11-17 21:05:00,0.88425,0.88425,0.88405,0.88405,391500000.0
2009-11-17 21:06:00,0.88405,0.8841,0.88405,0.8841,338600000.0
2009-11-17 21:07:00,0.8841,0.88415,0.88405,0.8841,315599999.0
2009-11-17 21:08:00,0.88415,0.88425,0.8841,0.8841,648999998.0
2009-11-17 21:09:00,0.88415,0.88415,0.88405,0.88405,424200000.0
2009-11-17 21:10:00,0.88405,0.8841,0.884,0.88405,569600000.0
2009-11-17 21:11:00,0.88405,0.88405,0.88395,0.88395,299800000.0
2009-11-17 21:12:00,0.88395,0.884,0.8838,0.8838,522200002.0
2009-11-17 21:13:00,0.8838,0.8839,0.88375,0.8838,524099997.0
2009-11-17 21:14:00,0.8838,0.8839,0.8838,0.8839,436200000.0
2009-11-17 21:15:00,0.8839,0.88415,0.88385,0.8841,803400000.0
2009-11-17 21:16:00,0.8841,0.8843,0.88405,0.8843,1193200008.0
2009-11-17 21:17:00,0.88425,0.88435,0.88415,0.88425,1679299994.0
2009-11-17 21:18:00,0.88425,0.88435,0.88425,0.8843,732000007.0
2009-11-17 21:19:00,0.8843,0.88445,0.88425,0.88445,417800000.0
2009-11-17 21:20:00,0.88445,0.88445,0.88415,0.88425,695300003.0
2009-11-17 21:21:00,0.88425,0.8843,0.88415,0.8842,418000000.0
2009-11-17 21:22:00,0.88415,0.8842,0.88415,0.88415,206700000.0
2009-11-17 21:23:00,0.88415,0.8842,0.88415,0.8842,152300000.0
2009-11-17 21:24:00,0.8842,0.8842,0.88415,0.88415,77100000.0
2009-11-17 21:25:00,0.88415,0.8842,0.88415,0.8842,55000000.0
2009-11-17 21:26:00,0.8842,0.88435,0.8842,0.88435,27300000.0
2009-11-17 21:27:00,0.88435,0.88445,0.88435,0.8844,64900000.0
2009-11-17 21:28:00,0.8844,0.8844,0.88425,0.8843,148400000.0
2009-11-17 21:29:00,0.8843,0.88435,0.88425,0.8843,242300000.0
2009-11-17 21:30:00,0.8843,0.88435,0.8843,0.8843,342600000.0
2009-11-17 21:31:00,0.8843,0.8843,0.8841,0.88415,348500000.0
2009-11-17 21:32:00,0.88415,0.88415,0.88405,0.88405,514200000.0
2009-11-17 21:33:00,0.88405,0.88415,0.884,0.8841,490699998.0
2009-11-17 21:34:00,0.8841,0.8842,0.884,0.884,540700001.0
2009-11-17 21:35:00,0.884,0.884,0.88395,0.884,379700000.0
2009-11-17 21:36:00,0.884,0.884,0.884,0.884,40400000.0
2009-11-17 21:37:00,0.884,0.884,0.88395,0.884,224699999.0
2009-11-17 21:38:00,0.884,0.8841,0.884,0.8841,461199999.0
2009-11-17 21:39:00,0.8841,0.8841,0.88405,0.8841,169700000.0
2009-11-17 21:40:00,0.8841,0.8842,0.88405,0.88415,259500001.0
2009-11-17 21:41:00,0.88415,0.8842,0.8841,0.8842,362500002.0
2009-11-17 21:42:00,0.8842,0.88425,0.88405,0.8841,492300000.0
2009-11-17 21:43:00,0.8841,0.88425,0.88405,0.88425,392900000.0
2009-11-17 21:44:00,0.88425,0.88425,0.88415,0.88425,355300000.0
2009-11-17 21:45:00,0.8842,0.88425,0.88415,0.8842,478700001.0
2009-11-17 21:46:00,0.8842,0.88425,0.88415,0.8842,446699999.0
2009-11-17 21:47:00,0.8842,0.88425,0.88415,0.8842,445700000.0
2009-11-17 21:48:00,0.8842,0.88425,0.88415,0.8842,266700000.0
2009-11-17 21:49:00,0.8842,0.88425,0.8842,0.8842,80900000.0
2009-11-17 21:50:00,0.8842,0.8843,0.8842,0.8843,453000000.0
2009-11-17 21:51:00,0.8843,0.8843,0.8842,0.88425,194199999.0
2009-11-17 21:52:00,0.88425,0.8843,0.88415,0.8842,422700000.0
2009-11-17 21:53:00,0.8842,0.88425,0.88415,0.8842,551100001.0
2009-11-17 21:54:00,0.8842,0.8843,0.8841,0.88425,291100000.0
2009-11-17 21:55:00,0.88425,0.88445,0.8842,0.88445,505800001.0
2009-11-17 21:56:00,0.88445,0.88445,0.88425,0.8843,283600000.0
2009-11-17 21:57:00,0.8843,0.8843,0.88425,0.8843,367599994.0
2009-11-17 21:58:00,0.8843,0.88435,0.8843,0.8843,100200000.0
2009-11-17 21:59:00,0.8843,0.8844,0.8842,0.88425,500100000.0
2009-11-17 22:00:00,0.88425,0.88445,0.88425,0.88445,517900000.0
2009-11-17 22:01:00,0.88445,0.88455,0.88435,0.8845,467400000.0
2009-11-17 22:02:00,0.8845,0.8845,0.88445,0.88445,185600000.0
2009-11-17 22:03:00,0.88445,0.8845,0.8844,0.8844,394200000.0
2009-11-17 22:04:00,0.88435,0.88445,0.88425,0.88445,469500000.0
2009-11-17 22:05:00,0.88445,0.88465,0.88445,0.88465,393899998.0
2009-11-17 22:06:00,0.88465,0.88465,0.8845,0.88455,322100000.0
2009-11-17 22:07:00,0.88455,0.8846,0.88445,0.88455,228400000.0
2009-11-17 22:08:00,0.88455,0.88455,0.8845,0.88455,169400000.0
2009-11-17 22:09:00,0.88455,0.88455,0.8843,0.88435,489000000.0
2009-11-17 22:10:00,0.88435,0.8844,0.8843,0.88435,144800000.0
2009-11-17 22:11:00,0.8843,0.88435,0.88425,0.88425,143400000.0
2009-11-17 22:12:00,0.88425,0.88435,0.88425,0.8843,84700000.0
2009-11-17 22:13:00,0.8843,0.8845,0.8843,0.8845,313700000.0
2009-11-17 22:14:00,0.8845,0.8845,0.88445,0.8845,134600000.0
2009-11-17 22:15:00,0.8845,0.8845,0.88445,0.8845,197799999.0
2009-11-17 22:16:00,0.8845,0.8846,0.8844,0.8844,428100000.0
2009-11-17 22:17:00,0.8844,0.8845,0.8844,0.8845,149400000.0
2009-11-17 22:18:00,0.8845,0.8845,0.88445,0.8845,30600000.0
2009-11-17 22:19:00,0.88445,0.88445,0.8844,0.8844,132700000.0
2009-11-17 22:20:00,0.8844,0.88445,0.8844,0.88445,43000000.0
2009-11-17 22:21:00,0.88445,0.88445,0.88435,0.88445,110099999.0
2009-11-17 22:22:00,0.88445,0.88445,0.88445,0.88445,82700000.0
2009-11-17 22:23:00,0.88445,0.88455,0.8844,0.8844,390299996.0
2009-11-17 22:24:00,0.8844,0.88445,0.8844,0.88445,271300000.0
2009-11-17 22:25:00,0.88445,0.88445,0.8844,0.88445,194300000.0
2009-11-17 22:26:00,0.88445,0.88445,0.8844,0.88445,106600000.0
2009-11-17 22:27:00,0.88445,0.88455,0.8844,0.88455,302999999.0
2009-11-17 22:28:00,0.88455,0.88455,0.88445,0.88455,250100000.0
2009-11-17 22:29:00,0.88455,0.88465,0.88455,0.8846,524100000.0
2009-11-17 22:30:00,0.88465,0.8848,0.8846,0.88475,878399998.0
2009-11-17 22:31:00,0.88475,0.88475,0.8846,0.8846,321400001.0
2009-11-17 22:32:00,0.8846,0.88465,0.88445,0.88445,338399999.0
2009-11-17 22:33:00,0.88445,0.88465,0.88445,0.88455,188400000.0
2009-11-17 22:34:00,0.8846,0.88465,0.88455,0.8846,234000000.0
2009-11-17 22:35:00,0.8846,0.8847,0.88455,0.8846,529800002.0
2009-11-17 22:36:00,0.8846,0.8847,0.8846,0.8846,313199999.0
2009-11-17 22:37:00,0.8846,0.88465,0.8845,0.8845,476400000.0
2009-11-17 22:38:00,0.8845,0.88455,0.88445,0.88445,329800000.0
2009-11-17 22:39:00,0.8844,0.88445,0.88435,0.88445,180300000.0
2009-11-17 22:40:00,0.88445,0.88455,0.88445,0.88445,316100000.0
2009-11-17 22:41:00,0.88445,0.88455,0.88445,0.88445,230300000.0
2009-11-17 22:42:00,0.88445,0.88445,0.88435,0.8844,172400000.0
2009-11-17 22:43:00,0.8844,0.8844,0.8843,0.88435,175799999.0
2009-11-17 22:44:00,0.88435,0.88435,0.8843,0.8843,242800000.0
2009-11-17 22:45:00,0.8843,0.8844,0.8843,0.8843,148400000.0
2009-11-17 22:46:00,0.88425,0.8843,0.88425,0.88425,221900000.0
2009-11-17 22:47:00,0.88425,0.8843,0.88415,0.8843,250800000.0
2009-11-17 22:48:00,0.8843,0.88435,0.8841,0.8841,374600000.0
2009-11-17 22:49:00,0.8841,0.8842,0.884,0.884,458100000.0
2009-11-17 22:50:00,0.884,0.8842,0.884,0.8841,640800003.0
2009-11-17 22:51:00,0.8841,0.8843,0.88405,0.88425,1003199996.0
2009-11-17 22:52:00,0.8843,0.88435,0.88425,0.8843,353800000.0
2009-11-17 22:53:00,0.8843,0.8843,0.8842,0.8842,369599997.0
2009-11-17 22:54:00,0.8842,0.88425,0.8842,0.88425,202800000.0
2009-11-17 22:55:00,0.88425,0.8844,0.88425,0.88435,266599999.0
2009-11-17 22:56:00,0.8844,0.8844,0.8843,0.88435,376200002.0
2009-11-17 22:57:00,0.88435,0.88435,0.88435,0.88435,2000000.0
2009-11-17 22:58:00,0.8843,0.88435,0.8843,0.88435,17800000.0
2009-11-17 22:59:00,0.88435,0.88435,0.8843,0.8843,24800000.0
2009-11-17 23:00:00,0.8843,0.88435,0.8843,0.88435,147200000.0
2009-11-17 23:01:00,0.88435,0.88435,0.8843,0.88435,42400000.0
2009-11-17 23:02:00,0.88435,0.88435,0.8843,0.88435,125400000.0
2009-11-17 23:03:00,0.88435,0.88435,0.8843,0.8843,41400000.0
2009-11-17 23:04:00,0.88435,0.8844,0.88425,0.8843,164500000.0
2009-11-17 23:05:00,0.8843,0.8844,0.88425,0.88435,580799998.0
2009-11-17 23:06:00,0.88435,0.88435,0.88425,0.88435,181000000.0
2009-11-17 23:07:00,0.88435,0.8844,0.88425,0.8843,276799998.0
2009-11-17 23:08:00,0.8843,0.8843,0.8843,0.8843,52500000.0
2009-11-17 23:09:00,0.88425,0.8844,0.88425,0.8843,108900000.0
2009-11-17 23:10:00,0.8843,0.88445,0.8843,0.8844,211900000.0
2009-11-17 23:11:00,0.88435,0.8844,0.88435,0.88435,116500000.0
2009-11-17 23:12:00,0.88435,0.8844,0.8843,0.8844,147500000.0
2009-11-17 23:13:00,0.8844,0.8844,0.8844,0.8844,70400000.0
2009-11-17 23:14:00,0.8844,0.8844,0.8843,0.88435,258400001.0
2009-11-17 23:15:00,0.88435,0.88445,0.8843,0.8844,331300000.0
2009-11-17 23:16:00,0.8844,0.8844,0.8844,0.8844,54400000.0
2009-11-17 23:17:00,0.8844,0.8844,0.8843,0.8843,258300001.0
2009-11-17 23:18:00,0.88435,0.88435,0.88425,0.88425,592899998.0
2009-11-17 23:19:00,0.88425,0.88435,0.88425,0.8843,300029997.0
2009-11-17 23:20:00,0.8843,0.88435,0.8843,0.8843,394660000.0
2009-11-17 23:21:00,0.8843,0.8843,0.8841,0.8841,356460000.0
2009-11-17 23:22:00,0.8841,0.88415,0.8841,0.88415,158000000.0
2009-11-17 23:23:00,0.88415,0.8842,0.88415,0.88415,52000000.0
2009-11-17 23:24:00,0.8842,0.8843,0.8842,0.88425,369299999.0
2009-11-17 23:25:00,0.88425,0.88425,0.88425,0.88425,38400000.0
2009-11-17 23:26:00,0.8843,0.8843,0.88425,0.88425,101600000.0
2009-11-17 23:27:00,0.88425,0.8843,0.8842,0.88425,98400000.0
2009-11-17 23:28:00,0.88425,0.88425,0.8842,0.88425,102400000.0
2009-11-17 23:29:00,0.88425,0.88435,0.8842,0.8843,419300000.0
2009-11-17 23:30:00,0.8843,0.8844,0.8843,0.88435,346000000.0
2009-11-17 23:31:00,0.88435,0.8844,0.8843,0.88435,167999997.0
2009-11-17 23:32:00,0.88435,0.88435,0.8843,0.88435,104000000.0
2009-11-17 23:33:00,0.88435,0.8844,0.88435,0.88435,137600000.0
2009-11-17 23:34:00,0.88435,0.88435,0.88435,0.88435,6400000.0
2009-11-17 23:35:00,0.88425,0.88435,0.88425,0.8843,60400000.0
2009-11-17 23:36:00,0.8844,0.8844,0.88425,0.8843,38600000.0
2009-11-17 23:37:00,0.88435,0.88435,0.8843,0.88435,102499999.0
2009-11-17 23:38:00,0.88435,0.8844,0.88435,0.8844,150500001.0
2009-11-17 23:39:00,0.8844,0.88445,0.88435,0.88435,141500000.0
2009-11-17 23:40:00,0.8844,0.8844,0.88435,0.8844,53199999.0
2009-11-17 23:41:00,0.8844,0.8845,0.8844,0.8845,113500000.0
2009-11-17 23:42:00,0.88445,0.88455,0.88435,0.8845,336000001.0
2009-11-17 23:43:00,0.8845,0.8845,0.88435,0.8845,210200002.0
2009-11-17 23:44:00,0.88445,0.88455,0.88445,0.88455,262199999.0
2009-11-17 23:45:00,0.88455,0.88475,0.8845,0.88465,925500001.0
2009-11-17 23:46:00,0.88465,0.8847,0.8845,0.8846,529399997.0
2009-11-17 23:47:00,0.8846,0.88465,0.88455,0.88455,97600001.0
2009-11-17 23:48:00,0.8846,0.8846,0.8845,0.88455,131700000.0
2009-11-17 23:49:00,0.88455,0.88455,0.88445,0.88445,170800000.0
2009-11-17 23:50:00,0.88455,0.88475,0.8845,0.8847,256200000.0
2009-11-17 23:51:00,0.8847,0.88475,0.88465,0.88475,346000001.0
2009-11-17 23:52:00,0.8847,0.8847,0.88465,0.8847,69900000.0
2009-11-17 23:53:00,0.8847,0.8847,0.88465,0.88465,65400000.0
2009-11-17 23:54:00,0.8847,0.8848,0.8845,0.88475,173500000.0
2009-11-17 23:55:00,0.8848,0.8848,0.8847,0.8848,139700001.0
2009-11-17 23:56:00,0.88475,0.88475,0.88455,0.8846,240500000.0
2009-11-17 23:57:00,0.88465,0.88465,0.88465,0.88465,12800000.0
2009-11-17 23:58:00,0.88465,0.8847,0.8846,0.8846,289200000.0
2009-11-17 23:59:00,0.88465,0.88475,0.88455,0.8847,166400000.0
2009-11-18 00:00:00,0.8847,0.8847,0.8845,0.88465,73900000.0
2009-11-18 00:01:00,0.8847,0.8847,0.8844,0.88455,72700000.0
2009-11-18 00:02:00,0.8846,0.88465,0.8845,0.8845,42900000.0
2009-11-18 00:03:00,0.8845,0.88455,0.8844,0.8844,47500000.0
2009-11-18 00:04:00,0.8844,0.88465,0.8844,0.88455,73900000.0
2009-11-18 00:05:00,0.88455,0.8846,0.8843,0.8845,135800000.0
2009-11-18 00:06:00,0.8845,0.88465,0.8845,0.8845,24800000.0
2009-11-18 00:07:00,0.88455,0.88455,0.8845,0.8845,3600000.0
2009-11-18 00:08:00,0.88448,0.88448,0.88406,0.88406,479100000.0
2009-11-18 00:09:00,0.88455,0.88455,0.88455,0.88455,4400000.0
2009-11-18 00:10:00,0.88455,0.8846,0.8845,0.8845,25000000.0
2009-11-18 00:11:00,0.88465,0.8847,0.8845,0.8846,58200000.0
2009-11-18 00:12:00,0.8846,0.8846,0.88445,0.88445,39000000.0
2009-11-18 00:13:00,0.88445,0.88445,0.8844,0.8844,17200000.0
2009-11-18 00:14:00,0.8844,0.8844,0.8844,0.8844,4400000.0
2009-11-18 00:15:00,0.8844,0.8844,0.88435,0.88435,6800000.0
2009-11-18 00:16:00,0.8843,0.8843,0.8843,0.8843,4800000.0
2009-11-18 00:17:00,0.8843,0.8843,0.8843,0.8843,5900000.0
2009-11-18 00:18:00,0.8843,0.88445,0.8843,0.88435,74400000.0
2009-11-18 00:19:00,0.88419,0.88421,0.88397,0.8841,575200000.0
2009-11-18 00:20:00,0.88427,0.88452,0.88415,0.88447,389600001.0
2009-11-18 00:21:00,0.88431,0.88462,0.88427,0.88429,537299999.0
2009-11-18 00:22:00,0.88454,0.88454,0.88426,0.8844,770900000.0
2009-11-18 00:23:00,0.88425,0.88447,0.88425,0.88447,845199997.0
2009-11-18 00:24:00,0.88423,0.88436,0.88419,0.88423,495300000.0
2009-11-18 00:25:00,0.88435,0.88445,0.8842,0.88445,208800000.0
2009-11-18 00:26:00,0.88428,0.88432,0.88411,0.88428,267800000.0
2009-11-18 00:27:00,0.88437,0.88437,0.88417,0.88429,373100000.0
2009-11-18 00:28:00,0.88439,0.88442,0.8842,0.88427,213000000.0
2009-11-18 00:29:00,0.88442,0.88445,0.8842,0.88431,289700000.0
2009-11-18 00:30:00,0.88436,0.88436,0.88416,0.88421,626500001.0
2009-11-18 00:31:00,0.8843,0.88443,0.88417,0.88434,183100001.0
2009-11-18 00:32:00,0.88436,0.88446,0.8842,0.88446,417660002.0
2009-11-18 00:33:00,0.88448,0.88451,0.8844,0.88451,243399999.0
2009-11-18 00:34:00,0.88432,0.88449,0.88432,0.88448,322200000.0
2009-11-18 00:35:00,0.8843,0.88451,0.88425,0.88425,528700000.0
2009-11-18 00:36:00,0.88435,0.88446,0.88425,0.88445,641400000.0
2009-11-18 00:37:00,0.88433,0.88448,0.88433,0.88438,254500001.0
2009-11-18 00:38:00,0.88446,0.8845,0.88433,0.8844,633700001.0
2009-11-18 00:39:00,0.88443,0.88461,0.88436,0.8845,195900000.0
2009-11-18 00:40:00,0.88431,0.8845,0.88425,0.88449,467100000.0
2009-11-18 00:41:00,0.88452,0.88487,0.88442,0.88455,606960001.0
2009-11-18 00:42:00,0.88468,0.88474,0.88453,0.88471,255900000.0
2009-11-18 00:43:00,0.88463,0.88477,0.88458,0.88477,450400000.0
2009-11-18 00:44:00,0.88472,0.88475,0.88452,0.88461,361800001.0
2009-11-18 00:45:00,0.88462,0.88469,0.88447,0.88468,522000000.0
2009-11-18 00:46:00,0.88465,0.88467,0.88455,0.8846,439000001.0
2009-11-18 00:47:00,0.88462,0.88469,0.88454,0.88469,393100000.0
2009-11-18 00:48:00,0.88462,0.88462,0.88436,0.8845,529800002.0
2009-11-18 00:49:00,0.88427,0.88447,0.88417,0.8843,651300000.0
2009-11-18 00:50:00,0.88447,0.88447,0.8841,0.88421,146800001.0
2009-11-18 00:51:00,0.88419,0.8844,0.88406,0.88437,130899999.0
2009-11-18 00:52:00,0.88432,0.88432,0.88407,0.88421,226999999.0
2009-11-18 00:53:00,0.88413,0.88426,0.88413,0.88426,101399998.0
2009-11-18 00:54:00,0.88403,0.88418,0.88399,0.88415,84700000.0
2009-11-18 00:55:00,0.88401,0.88424,0.88401,0.88424,359099999.0
2009-11-18 00:56:00,0.88423,0.88428,0.88405,0.88418,476200004.0
2009-11-18 00:57:00,0.8841,0.88425,0.884,0.88422,213000000.0
2009-11-18 00:58:00,0.88425,0.88425,0.88406,0.88423,298600001.0
2009-11-18 00:59:00,0.88424,0.88427,0.88405,0.8842,551700002.0
2009-11-18 01:00:00,0.88436,0.88452,0.8841,0.88427,318100001.0
2009-11-18 01:01:00,0.88439,0.88447,0.88417,0.88445,420900001.0
2009-11-18 01:02:00,0.88447,0.88453,0.88426,0.88448,343400002.0
2009-11-18 01:03:00,0.88448,0.88449,0.88426,0.88442,275700001.0
2009-11-18 01:04:00,0.88458,0.88458,0.8839,0.88396,785200001.0
2009-11-18 01:05:00,0.88408,0.8844,0.8838,0.88434,803100001.0
2009-11-18 01:06:00,0.88439,0.88442,0.88411,0.88428,744700002.0
2009-11-18 01:07:00,0.88432,0.88444,0.88414,0.88427,455400000.0
2009-11-18 01:08:00,0.88454,0.88454,0.88418,0.8843,560900000.0
2009-11-18 01:09:00,0.88433,0.88449,0.88428,0.88449,250399999.0
2009-11-18 01:10:00,0.88426,0.88437,0.88407,0.88415,289600001.0
2009-11-18 01:11:00,0.88421,0.88426,0.88398,0.88425,188800000.0
2009-11-18 01:12:00,0.88421,0.8843,0.88406,0.8843,192100000.0
2009-11-18 01:13:00,0.88424,0.88427,0.8841,0.8842,136099999.0
2009-11-18 01:14:00,0.88428,0.88428,0.88397,0.88419,183100001.0
2009-11-18 01:15:00,0.88411,0.88419,0.88384,0.88419,470799999.0
2009-11-18 01:16:00,0.88426,0.88426,0.88399,0.88408,330800001.0
2009-11-18 01:17:00,0.88427,0.88427,0.88402,0.8841,378499999.0
2009-11-18 01:18:00,0.88417,0.88425,0.88413,0.88417,171500000.0
2009-11-18 01:19:00,0.88416,0.88431,0.88411,0.88411,565000002.0
2009-11-18 01:20:00,0.88437,0.88437,0.88424,0.88432,415700001.0
2009-11-18 01:21:00,0.88429,0.88431,0.88415,0.88425,242400000.0
2009-11-18 01:22:00,0.88434,0.88434,0.88408,0.88429,86900000.0
2009-11-18 01:23:00,0.88433,0.88437,0.88418,0.8843,127399999.0
2009-11-18 01:24:00,0.88428,0.88437,0.88414,0.88437,333800000.0
2009-11-18 01:25:00,0.88428,0.8844,0.88418,0.8844,500399999.0
2009-11-18 01:26:00,0.88408,0.8843,0.88408,0.88425,706799999.0
2009-11-18 01:27:00,0.88412,0.8843,0.88406,0.8843,454000001.0
2009-11-18 01:28:00,0.88435,0.88443,0.88418,0.88443,469299999.0
2009-11-18 01:29:00,0.88413,0.8844,0.88413,0.88433,500200000.0
2009-11-18 01:30:00,0.88446,0.88446,0.88426,0.88443,360200000.0
2009-11-18 01:31:00,0.88429,0.88441,0.88429,0.88437,182800001.0
2009-11-18 01:32:00,0.88432,0.88443,0.88431,0.88432,585600001.0
2009-11-18 01:33:00,0.88443,0.88447,0.88432,0.88432,340800000.0
2009-11-18 01:34:00,0.88455,0.88455,0.88419,0.88442,656499997.0
2009-11-18 01:35:00,0.88438,0.88446,0.88421,0.88424,319600002.0
2009-11-18 01:36:00,0.88442,0.88447,0.88419,0.88445,441000002.0
2009-11-18 01:37:00,0.88448,0.8845,0.88424,0.88446,366899999.0
2009-11-18 01:38:00,0.88445,0.88445,0.8842,0.88439,310300000.0
2009-11-18 01:39:00,0.88439,0.88439,0.88397,0.88412,348399999.0
2009-11-18 01:40:00,0.88428,0.88428,0.88407,0.88415,342000001.0
2009-11-18 01:41:00,0.88412,0.88428,0.88402,0.88427,344999999.0
2009-11-18 01:42:00,0.88422,0.88422,0.88406,0.88413,344800000.0
2009-11-18 01:43:00,0.88412,0.88416,0.88365,0.88395,186500000.0
2009-11-18 01:44:00,0.8838,0.88401,0.88369,0.88396,95300000.0
2009-11-18 01:45:00,0.88392,0.88406,0.88379,0.88379,28400000.0
2009-11-18 01:46:00,0.88388,0.88388,0.88365,0.88375,45100000.0
2009-11-18 01:47:00,0.88375,0.88384,0.88361,0.88377,62400000.0
2009-11-18 01:48:00,0.8839,0.88401,0.88379,0.88392,39500000.0
2009-11-18 01:49:00,0.88402,0.88408,0.88387,0.88396,30900000.0
2009-11-18 01:50:00,0.884,0.88405,0.88387,0.884,85999999.0
2009-11-18 01:51:00,0.88398,0.88415,0.88396,0.88415,94300000.0
2009-11-18 01:52:00,0.884,0.88417,0.884,0.88417,49500000.0
2009-11-18 01:53:00,0.88414,0.88417,0.88398,0.88408,60400000.0
2009-11-18 01:54:00,0.88419,0.88419,0.88405,0.88405,24100000.0
2009-11-18 01:55:00,0.88404,0.8841,0.88391,0.8841,55900000.0
2009-11-18 01:56:00,0.88394,0.88412,0.88394,0.88412,54200000.0
2009-11-18 01:57:00,0.88416,0.88416,0.88389,0.88399,54600000.0
2009-11-18 01:58:00,0.88413,0.88413,0.88402,0.88412,42200000.0
2009-11-18 01:59:00,0.8841,0.88416,0.88395,0.88409,48400000.0
2009-11-18 02:00:00,0.88416,0.88429,0.88416,0.8842,179099999.0
2009-11-18 02:01:00,0.88452,0.88452,0.88418,0.8843,154600003.0
2009-11-18 02:02:00,0.88442,0.8845,0.88427,0.88444,408200005.0
2009-11-18 02:03:00,0.88446,0.8846,0.88429,0.88454,229900000.0
2009-11-18 02:04:00,0.88456,0.88458,0.88414,0.88442,79499998.0
2009-11-18 02:05:00,0.88453,0.88466,0.88428,0.88466,164500000.0
2009-11-18 02:06:00,0.88462,0.88464,0.88446,0.8846,94200000.0
2009-11-18 02:07:00,0.8845,0.88465,0.88446,0.88446,111100000.0
2009-11-18 02:08:00,0.88454,0.88457,0.88426,0.88457,305400002.0
2009-11-18 02:09:00,0.88456,0.88456,0.88426,0.88442,932200006.0
2009-11-18 02:10:00,0.8845,0.88462,0.88426,0.88446,527800000.0
2009-11-18 02:11:00,0.88451,0.88456,0.88431,0.88445,50900000.0
2009-11-18 02:12:00,0.88458,0.88462,0.88439,0.88461,352400000.0
2009-11-18 02:13:00,0.8846,0.88464,0.88441,0.88453,247200001.0
2009-11-18 02:14:00,0.88466,0.88466,0.88445,0.88459,129099999.0
2009-11-18 02:15:00,0.88463,0.88463,0.88437,0.88448,87099999.0
2009-11-18 02:16:00,0.88455,0.8846,0.88455,0.88455,129000000.0
2009-11-18 02:17:00,0.8846,0.8846,0.88445,0.8846,275200000.0
2009-11-18 02:18:00,0.88455,0.8846,0.88455,0.8846,234000000.0
2009-11-18 02:19:00,0.8846,0.8846,0.8845,0.88455,244000000.0
2009-11-18 02:20:00,0.88455,0.8846,0.8845,0.88455,258600000.0
2009-11-18 02:21:00,0.88455,0.8846,0.8845,0.88455,253800000.0
2009-11-18 02:22:00,0.88455,0.88465,0.88455,0.88455,218500000.0
2009-11-18 02:23:00,0.88455,0.88465,0.88455,0.8846,570600003.0
2009-11-18 02:24:00,0.8846,0.88465,0.88455,0.88465,248700000.0
2009-11-18 02:25:00,0.8846,0.88485,0.8846,0.8848,1023999994.0
2009-11-18 02:26:00,0.8848,0.88485,0.88475,0.8848,377899999.0
2009-11-18 02:27:00,0.8848,0.88485,0.88475,0.88475,460000001.0
2009-11-18 02:28:00,0.88475,0.88475,0.8847,0.8847,362720002.0
2009-11-18 02:29:00,0.88475,0.88485,0.88475,0.88485,283300000.0
2009-11-18 02:30:00,0.88485,0.88485,0.88475,0.8848,309800000.0
2009-11-18 02:31:00,0.8848,0.88485,0.88475,0.88485,320500000.0
2009-11-18 02:32:00,0.88485,0.88495,0.88485,0.88485,363000000.0
2009-11-18 02:33:00,0.88485,0.885,0.88485,0.885,862800000.0
2009-11-18 02:34:00,0.885,0.88505,0.885,0.88505,456400000.0
2009-11-18 02:35:00,0.88505,0.8851,0.885,0.88505,260100000.0
2009-11-18 02:36:00,0.88505,0.88515,0.88505,0.8851,104700000.0
2009-11-18 02:37:00,0.8851,0.8851,0.88505,0.88505,91999999.0
2009-11-18 02:38:00,0.88505,0.8851,0.88505,0.88505,245399998.0
2009-11-18 02:39:00,0.8851,0.8852,0.88505,0.8851,357600000.0
2009-11-18 02:40:00,0.8851,0.88525,0.885,0.88525,501800003.0
2009-11-18 02:41:00,0.8853,0.8853,0.8852,0.88525,313000003.0
2009-11-18 02:42:00,0.8852,0.88525,0.88515,0.8852,805399999.0
2009-11-18 02:43:00,0.8852,0.88535,0.88515,0.8853,455200001.0
2009-11-18 02:44:00,0.8853,0.8854,0.8852,0.8853,986399997.0
2009-11-18 02:45:00,0.8853,0.8853,0.8852,0.88525,142400000.0
2009-11-18 02:46:00,0.88525,0.8853,0.88525,0.8853,148400000.0
2009-11-18 02:47:00,0.8853,0.8853,0.8852,0.8852,166900000.0
2009-11-18 02:48:00,0.88525,0.8853,0.88515,0.88515,262999998.0
2009-11-18 02:49:00,0.8852,0.8852,0.88515,0.88515,338900000.0
2009-11-18 02:50:00,0.8852,0.88525,0.88515,0.88525,147000000.0
2009-11-18 02:51:00,0.8852,0.8854,0.8852,0.8853,896799995.0
2009-11-18 02:52:00,0.8853,0.88545,0.8853,0.88545,721399998.0
2009-11-18 02:53:00,0.88545,0.88555,0.8854,0.88555,427200000.0
2009-11-18 02:54:00,0.88555,0.88595,0.88545,0.88595,570800000.0
2009-11-18 02:55:00,0.88585,0.8859,0.8855,0.88565,374600000.0
2009-11-18 02:56:00,0.8856,0.88575,0.8856,0.88565,202900000.0
2009-11-18 02:57:00,0.88565,0.8858,0.8855,0.8855,221400000.0
2009-11-18 02:58:00,0.88555,0.8856,0.8855,0.88555,257000000.0
2009-11-18 02:59:00,0.8855,0.88555,0.88545,0.88545,276200000.0
2009-11-18 03:00:00,0.88545,0.8856,0.8854,0.88545,292900000.0
2009-11-18 03:01:00,0.88545,0.8855,0.8854,0.8854,224700000.0
2009-11-18 03:02:00,0.8854,0.88545,0.8854,0.88545,288100000.0
2009-11-18 03:03:00,0.88545,0.88545,0.8854,0.8854,341500000.0
2009-11-18 03:04:00,0.8854,0.88545,0.88535,0.88545,415800000.0
2009-11-18 03:05:00,0.88545,0.88545,0.88545,0.88545,111600000.0
2009-11-18 03:06:00,0.88545,0.8855,0.88545,0.8855,131300001.0
2009-11-18 03:07:00,0.8855,0.8855,0.8855,0.8855,113000000.0
2009-11-18 03:08:00,0.8855,0.8855,0.8855,0.8855,80800000.0
2009-11-18 03:09:00,0.8855,0.88555,0.8855,0.8855,155800000.0
2009-11-18 03:10:00,0.8855,0.88565,0.8854,0.88565,718700000.0
2009-11-18 03:11:00,0.8857,0.88575,0.88555,0.8857,463100000.0
2009-11-18 03:12:00,0.8857,0.88575,0.88565,0.88575,390800000.0
2009-11-18 03:13:00,0.8857,0.88575,0.88565,0.8857,354900000.0
2009-11-18 03:14:00,0.8857,0.8858,0.8857,0.88575,561500000.0
2009-11-18 03:15:00,0.88575,0.88585,0.8857,0.8858,399700000.0
2009-11-18 03:16:00,0.8857,0.8857,0.8854,0.88545,368600000.0
2009-11-18 03:17:00,0.8855,0.88555,0.8854,0.8855,221000000.0
2009-11-18 03:18:00,0.8855,0.8856,0.8855,0.8856,617900000.0
2009-11-18 03:19:00,0.8856,0.8856,0.88545,0.8855,585699999.0
2009-11-18 03:20:00,0.8855,0.8855,0.88545,0.8855,204200000.0
2009-11-18 03:21:00,0.88545,0.88545,0.88525,0.88535,662200000.0
2009-11-18 03:22:00,0.88535,0.8854,0.88535,0.88535,238400000.0
2009-11-18 03:23:00,0.8854,0.8856,0.8854,0.8856,698099999.0
2009-11-18 03:24:00,0.8856,0.8857,0.88555,0.88565,533900000.0
2009-11-18 03:25:00,0.88565,0.88575,0.8856,0.88575,280000000.0
2009-11-18 03:26:00,0.88575,0.88575,0.88565,0.8857,233700000.0
2009-11-18 03:27:00,0.8857,0.88575,0.8857,0.8857,502900000.0
2009-11-18 03:28:00,0.8857,0.88575,0.8857,0.88575,219900000.0
2009-11-18 03:29:00,0.88575,0.88575,0.8856,0.8856,973500000.0
2009-11-18 03:30:00,0.8856,0.8856,0.8855,0.88555,235300000.0
2009-11-18 03:31:00,0.8855,0.88555,0.8855,0.8855,253000000.0
2009-11-18 03:32:00,0.8855,0.8855,0.8854,0.88545,386699999.0
2009-11-18 03:33:00,0.88545,0.88555,0.88545,0.8855,233000000.0
2009-11-18 03:34:00,0.8855,0.8855,0.88545,0.8855,145600000.0
2009-11-18 03:35:00,0.8855,0.8856,0.8855,0.8855,291500000.0
2009-11-18 03:36:00,0.8855,0.8856,0.88545,0.88555,865400002.0
2009-11-18 03:37:00,0.88555,0.8856,0.8855,0.88555,1259900002.0
2009-11-18 03:38:00,0.88555,0.8856,0.8855,0.88555,685100000.0
2009-11-18 03:39:00,0.88555,0.88555,0.88545,0.88545,271600000.0
2009-11-18 03:40:00,0.88545,0.88565,0.88545,0.88565,485900000.0
2009-11-18 03:41:00,0.8857,0.8857,0.8856,0.8856,328800000.0
2009-11-18 03:42:00,0.8856,0.88575,0.8856,0.8857,235700000.0
2009-11-18 03:43:00,0.8857,0.8857,0.88565,0.8857,221800000.0
2009-11-18 03:44:00,0.8857,0.8858,0.88565,0.88575,283900000.0
2009-11-18 03:45:00,0.8858,0.8858,0.8857,0.88575,187700000.0
2009-11-18 03:46:00,0.88575,0.88575,0.88555,0.88555,612600000.0
2009-11-18 03:47:00,0.8856,0.8856,0.88555,0.88555,143700000.0
2009-11-18 03:48:00,0.88555,0.88555,0.8854,0.88545,312700000.0
2009-11-18 03:49:00,0.88545,0.88555,0.8854,0.88555,765199999.0
2009-11-18 03:50:00,0.88555,0.8857,0.88555,0.8857,748399999.0
2009-11-18 03:51:00,0.8857,0.88575,0.88565,0.88565,487000000.0
2009-11-18 03:52:00,0.8857,0.88575,0.8857,0.88575,192000000.0
2009-11-18 03:53:00,0.88575,0.88575,0.88575,0.88575,80500000.0
2009-11-18 03:54:00,0.88575,0.88585,0.88565,0.8858,327000000.0
2009-11-18 03:55:00,0.8858,0.88585,0.8858,0.88585,126900000.0
2009-11-18 03:56:00,0.88585,0.8859,0.8858,0.8858,354100000.0
2009-11-18 03:57:00,0.8858,0.8859,0.8858,0.88585,394800000.0
2009-11-18 03:58:00,0.88585,0.8859,0.88575,0.8858,354400000.0
2009-11-18 03:59:00,0.8858,0.8858,0.8857,0.88575,497600000.0
2009-11-18 04:00:00,0.88575,0.8858,0.88565,0.88575,977500000.0
2009-11-18 04:01:00,0.88575,0.8858,0.88565,0.88565,518600000.0
2009-11-18 04:02:00,0.88565,0.88575,0.8856,0.88565,578100000.0
2009-11-18 04:03:00,0.88565,0.8857,0.8856,0.8856,446800000.0
2009-11-18 04:04:00,0.8856,0.8857,0.8856,0.88565,590900000.0
2009-11-18 04:05:00,0.88565,0.88575,0.88565,0.88565,354700000.0
2009-11-18 04:06:00,0.88565,0.8857,0.8856,0.88565,312600000.0
2009-11-18 04:07:00,0.88565,0.88575,0.88565,0.88575,192700000.0
2009-11-18 04:08:00,0.88575,0.8858,0.88575,0.88575,224900000.0
2009-11-18 04:09:00,0.88575,0.88575,0.8857,0.88575,130400000.0
2009-11-18 04:10:00,0.88575,0.88585,0.88575,0.8858,206800000.0
2009-11-18 04:11:00,0.8858,0.8858,0.88575,0.8858,91100000.0
2009-11-18 04:12:00,0.8858,0.8859,0.88575,0.88575,329600000.0
2009-11-18 04:13:00,0.88575,0.8859,0.88565,0.8859,235300000.0
2009-11-18 04:14:00,0.88585,0.886,0.8858,0.8858,325300000.0
2009-11-18 04:15:00,0.8858,0.88585,0.8858,0.88585,428200000.0
2009-11-18 04:16:00,0.88585,0.88585,0.8858,0.88585,204100001.0
2009-11-18 04:17:00,0.88585,0.8859,0.88585,0.8859,132000000.0
2009-11-18 04:18:00,0.8859,0.88595,0.8859,0.8859,313700000.0
2009-11-18 04:19:00,0.8859,0.886,0.88585,0.88595,446999998.0
2009-11-18 04:20:00,0.88595,0.886,0.88585,0.886,698700000.0
2009-11-18 04:21:00,0.88605,0.88625,0.88605,0.88625,322900000.0
2009-11-18 04:22:00,0.88625,0.88625,0.88615,0.8862,430899999.0
2009-11-18 04:23:00,0.8862,0.8862,0.88615,0.8862,310400002.0
2009-11-18 04:24:00,0.8862,0.8862,0.88615,0.88615,84700000.0
2009-11-18 04:25:00,0.88615,0.8862,0.88615,0.8862,87000000.0
2009-11-18 04:26:00,0.8862,0.88625,0.8861,0.88615,228900000.0
2009-11-18 04:27:00,0.88615,0.88615,0.8861,0.88615,177300000.0
2009-11-18 04:28:00,0.88615,0.88625,0.88615,0.8862,197800000.0
2009-11-18 04:29:00,0.8862,0.8862,0.8861,0.88615,130800000.0
2009-11-18 04:30:00,0.88615,0.8862,0.8861,0.88615,190300000.0
2009-11-18 04:31:00,0.88615,0.88615,0.88615,0.88615,24700000.0
2009-11-18 04:32:00,0.88615,0.88615,0.88615,0.88615,64300000.0
2009-11-18 04:33:00,0.88615,0.88615,0.8861,0.8861,174600000.0
2009-11-18 04:34:00,0.8861,0.8861,0.886,0.886,158000000.0
2009-11-18 04:35:00,0.886,0.8861,0.886,0.8861,141900000.0
2009-11-18 04:36:00,0.8861,0.88615,0.8861,0.88615,72400000.0
2009-11-18 04:37:00,0.88615,0.8862,0.88615,0.8862,83300000.0
2009-11-18 04:38:00,0.8862,0.8862,0.88615,0.88615,48399999.0
2009-11-18 04:39:00,0.88615,0.88615,0.8861,0.8861,106900000.0
2009-11-18 04:40:00,0.8861,0.8861,0.8861,0.8861,47800000.0
2009-11-18 04:41:00,0.8861,0.8862,0.88605,0.88615,546500000.0
2009-11-18 04:42:00,0.88615,0.88615,0.8861,0.8861,162000000.0
2009-11-18 04:43:00,0.8861,0.8861,0.8861,0.8861,15200000.0
2009-11-18 04:44:00,0.8861,0.88615,0.8861,0.88615,109000000.0
2009-11-18 04:45:00,0.88615,0.88615,0.8861,0.8861,147300000.0
2009-11-18 04:46:00,0.8861,0.88615,0.8861,0.88615,128400000.0
2009-11-18 04:47:00,0.88615,0.8862,0.88615,0.88615,192600000.0
2009-11-18 04:48:00,0.88615,0.88615,0.88605,0.8861,209700000.0
2009-11-18 04:49:00,0.8861,0.8862,0.8861,0.8862,271399999.0
2009-11-18 04:50:00,0.8862,0.8862,0.88595,0.886,429300000.0
2009-11-18 04:51:00,0.886,0.8861,0.88585,0.88585,424700001.0
2009-11-18 04:52:00,0.8859,0.8859,0.88585,0.8859,237800000.0
2009-11-18 04:53:00,0.8859,0.8859,0.88575,0.8858,380400000.0
2009-11-18 04:54:00,0.8858,0.88585,0.8858,0.8858,170600000.0
2009-11-18 04:55:00,0.8858,0.88585,0.88575,0.8858,651600000.0
2009-11-18 04:56:00,0.8858,0.8858,0.8858,0.8858,157300000.0
2009-11-18 04:57:00,0.8858,0.8858,0.88575,0.88575,117500000.0
2009-11-18 04:58:00,0.88575,0.8858,0.88575,0.8858,106400000.0
2009-11-18 04:59:00,0.8858,0.8859,0.88565,0.8857,396100001.0
2009-11-18 05:00:00,0.8857,0.8858,0.8855,0.8856,550200000.0
2009-11-18 05:01:00,0.8856,0.88565,0.8856,0.8856,493000000.0
2009-11-18 05:02:00,0.8856,0.88565,0.8855,0.88555,426100000.0
2009-11-18 05:03:00,0.88555,0.88555,0.8855,0.88555,127000000.0
2009-11-18 05:04:00,0.88555,0.88555,0.8855,0.8855,128600000.0
2009-11-18 05:05:00,0.8855,0.88555,0.8855,0.88555,92800000.0
2009-11-18 05:06:00,0.88555,0.88555,0.8855,0.88555,207600000.0
2009-11-18 05:07:00,0.8855,0.88555,0.8855,0.8855,134400000.0
2009-11-18 05:08:00,0.8855,0.8855,0.8855,0.8855,35700000.0
2009-11-18 05:09:00,0.88555,0.88555,0.88555,0.88555,68500000.0
2009-11-18 05:10:00,0.88555,0.8856,0.88555,0.8856,113200000.0
2009-11-18 05:11:00,0.8856,0.8857,0.8856,0.8857,164000000.0
2009-11-18 05:12:00,0.88575,0.88575,0.8856,0.8856,182400000.0
2009-11-18 05:13:00,0.88555,0.88585,0.88555,0.8857,324200000.0
2009-11-18 05:14:00,0.8857,0.8857,0.88565,0.88565,137300000.0
2009-11-18 05:15:00,0.88565,0.8857,0.88565,0.8857,36800000.0
2009-11-18 05:16:00,0.8857,0.8858,0.8857,0.8858,125100000.0
2009-11-18 05:17:00,0.8858,0.88585,0.88575,0.88585,102800000.0
2009-11-18 05:18:00,0.8858,0.8858,0.88565,0.88565,209700000.0
2009-11-18 05:19:00,0.88565,0.88565,0.88565,0.88565,164100000.0
2009-11-18 05:20:00,0.88565,0.88565,0.88565,0.88565,113800000.0
2009-11-18 05:21:00,0.88565,0.8857,0.88565,0.8857,37200000.0
2009-11-18 05:22:00,0.8857,0.8857,0.8857,0.8857,5600000.0
2009-11-18 05:23:00,0.8857,0.8857,0.8857,0.8857,3600000.0
2009-11-18 05:24:00,0.8857,0.88575,0.88565,0.8857,214200000.0
2009-11-18 05:25:00,0.8857,0.88575,0.88555,0.8856,357100000.0
2009-11-18 05:26:00,0.8856,0.8856,0.8856,0.8856,323900000.0
2009-11-18 05:27:00,0.8856,0.88565,0.8856,0.88565,145900000.0
2009-11-18 05:28:00,0.88565,0.88565,0.8856,0.88565,196800001.0
2009-11-18 05:29:00,0.88565,0.8859,0.8856,0.8859,267300001.0
2009-11-18 05:30:00,0.8859,0.8859,0.88575,0.8858,203499999.0
2009-11-18 05:31:00,0.8858,0.8858,0.88575,0.8858,240500000.0
2009-11-18 05:32:00,0.88585,0.8859,0.88565,0.88565,724100002.0
2009-11-18 05:33:00,0.88565,0.88575,0.88565,0.8857,236000000.0
2009-11-18 05:34:00,0.8857,0.88575,0.88565,0.8857,236200000.0
2009-11-18 05:35:00,0.8857,0.8857,0.88555,0.8856,798900000.0
2009-11-18 05:36:00,0.8856,0.88565,0.8855,0.88555,402200000.0
2009-11-18 05:37:00,0.88555,0.8856,0.88555,0.88555,353300000.0
2009-11-18 05:38:00,0.88555,0.8856,0.88555,0.8856,198500000.0
2009-11-18 05:39:00,0.88555,0.8857,0.88555,0.88565,355100000.0
2009-11-18 05:40:00,0.88565,0.88565,0.8855,0.8856,374600003.0
2009-11-18 05:41:00,0.88555,0.8856,0.8855,0.88555,430900000.0
2009-11-18 05:42:00,0.88555,0.8856,0.88555,0.88555,201000000.0
2009-11-18 05:43:00,0.88555,0.88555,0.88555,0.88555,65900000.0
2009-11-18 05:44:00,0.88555,0.88555,0.88555,0.88555,51900000.0
2009-11-18 05:45:00,0.88555,0.88555,0.88555,0.88555,9600000.0
2009-11-18 05:46:00,0.88555,0.88555,0.88555,0.88555,20800000.0
2009-11-18 05:47:00,0.88555,0.8857,0.88555,0.8857,91900000.0
2009-11-18 05:48:00,0.8857,0.8857,0.88565,0.88565,355500000.0
2009-11-18 05:49:00,0.8857,0.88575,0.88565,0.8857,171800000.0
2009-11-18 05:50:00,0.8857,0.88585,0.8857,0.88585,383100000.0
2009-11-18 05:51:00,0.88585,0.8859,0.88585,0.88585,317100002.0
2009-11-18 05:52:00,0.88585,0.88595,0.8858,0.8859,389200000.0
2009-11-18 05:53:00,0.8859,0.8859,0.88585,0.8859,434999999.0
2009-11-18 05:54:00,0.88585,0.8859,0.88585,0.88585,339000000.0
2009-11-18 05:55:00,0.88585,0.8859,0.88585,0.8859,150500000.0
2009-11-18 05:56:00,0.88585,0.88585,0.88585,0.88585,59800000.0
2009-11-18 05:57:00,0.88585,0.88585,0.88565,0.8857,322699999.0
2009-11-18 05:58:00,0.8857,0.8857,0.88565,0.8857,78300000.0
2009-11-18 05:59:00,0.8857,0.8858,0.8857,0.88575,48700000.0
2009-11-18 06:00:00,0.88575,0.8858,0.88575,0.88575,93300000.0
2009-11-18 06:01:00,0.88575,0.8858,0.88575,0.88575,42400000.0
2009-11-18 06:02:00,0.88575,0.8858,0.8857,0.8857,79700000.0
2009-11-18 06:03:00,0.8857,0.88575,0.88565,0.88565,132300000.0
2009-11-18 06:04:00,0.8857,0.8857,0.88555,0.88555,281400000.0
2009-11-18 06:05:00,0.88555,0.8856,0.88555,0.8856,108400000.0
2009-11-18 06:06:00,0.8856,0.8856,0.8856,0.8856,197800000.0
2009-11-18 06:07:00,0.8856,0.8856,0.8856,0.8856,51100000.0
2009-11-18 06:08:00,0.8856,0.8856,0.8856,0.8856,47100000.0
2009-11-18 06:09:00,0.8856,0.8856,0.88555,0.88555,117700000.0
2009-11-18 06:10:00,0.88555,0.88555,0.88555,0.88555,64000000.0
2009-11-18 06:11:00,0.88555,0.88555,0.88555,0.88555,20000000.0
2009-11-18 06:12:00,0.88555,0.88555,0.8854,0.88545,173400000.0
2009-11-18 06:13:00,0.88545,0.88545,0.8854,0.88545,225200000.0
2009-11-18 06:14:00,0.88545,0.88545,0.8854,0.88545,133500000.0
2009-11-18 06:15:00,0.88545,0.88545,0.8854,0.88545,26800000.0
2009-11-18 06:16:00,0.88545,0.88545,0.88535,0.88535,36500000.0
2009-11-18 06:17:00,0.88535,0.88555,0.88535,0.8855,313200000.0
2009-11-18 06:18:00,0.8855,0.8855,0.8854,0.88545,184600000.0
2009-11-18 06:19:00,0.88545,0.88545,0.8854,0.8854,94200000.0
2009-11-18 06:20:00,0.88545,0.88545,0.8854,0.88545,196200000.0
2009-11-18 06:21:00,0.88545,0.88545,0.8853,0.88535,195600000.0
2009-11-18 06:22:00,0.88535,0.88545,0.88535,0.8854,110200000.0
2009-11-18 06:23:00,0.8854,0.88545,0.8854,0.88545,41300000.0
2009-11-18 06:24:00,0.8854,0.88545,0.8854,0.88545,183100000.0
2009-11-18 06:25:00,0.88545,0.8855,0.8854,0.88545,250100000.0
2009-11-18 06:26:00,0.8854,0.8854,0.88525,0.8853,197800001.0
2009-11-18 06:27:00,0.8853,0.8854,0.88525,0.8853,255200000.0
2009-11-18 06:28:00,0.88525,0.8853,0.88525,0.8853,25500000.0
2009-11-18 06:29:00,0.8853,0.88535,0.8853,0.8853,49700000.0
2009-11-18 06:30:00,0.8853,0.88535,0.8853,0.88535,94500000.0
2009-11-18 06:31:00,0.88535,0.88535,0.8853,0.88535,70500000.0
2009-11-18 06:32:00,0.88535,0.88535,0.8853,0.88535,32600000.0
2009-11-18 06:33:00,0.88535,0.88545,0.88535,0.8854,51600000.0
2009-11-18 06:34:00,0.8854,0.8854,0.8851,0.88525,355700000.0
2009-11-18 06:35:00,0.8852,0.8852,0.8852,0.8852,151900000.0
2009-11-18 06:36:00,0.8852,0.8852,0.88515,0.88515,130600000.0
2009-11-18 06:37:00,0.88515,0.88525,0.88515,0.88525,399600001.0
2009-11-18 06:38:00,0.88525,0.88535,0.88525,0.88535,327300000.0
2009-11-18 06:39:00,0.88535,0.88535,0.8853,0.8853,172500000.0
2009-11-18 06:40:00,0.88535,0.88535,0.8853,0.88535,159800000.0
2009-11-18 06:41:00,0.88535,0.88535,0.88535,0.88535,116400000.0
2009-11-18 06:42:00,0.88535,0.88535,0.88535,0.88535,103300000.0
2009-11-18 06:43:00,0.88535,0.88535,0.88535,0.88535,213900000.0
2009-11-18 06:44:00,0.88535,0.88535,0.88535,0.88535,84500000.0
2009-11-18 06:45:00,0.8854,0.88545,0.8854,0.88545,163300000.0
2009-11-18 06:46:00,0.88545,0.88545,0.88545,0.88545,146600001.0
2009-11-18 06:47:00,0.88545,0.88545,0.88535,0.88535,189300000.0
2009-11-18 06:48:00,0.88535,0.8854,0.88535,0.8854,289600000.0
2009-11-18 06:49:00,0.88535,0.8854,0.88535,0.8854,287200001.0
2009-11-18 06:50:00,0.88535,0.8855,0.88535,0.88545,296400004.0
2009-11-18 06:51:00,0.88545,0.88545,0.8854,0.88545,36000000.0
2009-11-18 06:52:00,0.88545,0.88545,0.8854,0.8854,189200000.0
2009-11-18 06:53:00,0.88535,0.8854,0.88535,0.8854,174000000.0
2009-11-18 06:54:00,0.8854,0.8854,0.88535,0.88535,206400007.0
2009-11-18 06:55:00,0.88535,0.8854,0.88535,0.88535,193500000.0
2009-11-18 06:56:00,0.88535,0.88555,0.88535,0.8855,245599999.0
2009-11-18 06:57:00,0.8855,0.8855,0.88545,0.88545,305099998.0
2009-11-18 06:58:00,0.88545,0.88545,0.88545,0.88545,85200000.0
2009-11-18 06:59:00,0.88545,0.8855,0.88545,0.88545,244000000.0
2009-11-18 07:00:00,0.88545,0.8855,0.88545,0.8855,201600001.0
2009-11-18 07:01:00,0.88545,0.8855,0.88545,0.8855,345000000.0
2009-11-18 07:02:00,0.8855,0.88555,0.88545,0.88555,212299999.0
2009-11-18 07:03:00,0.88555,0.88555,0.88545,0.88545,248900000.0
2009-11-18 07:04:00,0.88545,0.88555,0.8854,0.8855,370399999.0
2009-11-18 07:05:00,0.8855,0.8855,0.8855,0.8855,29000000.0
2009-11-18 07:06:00,0.8855,0.88555,0.88545,0.8855,418999999.0
2009-11-18 07:07:00,0.8855,0.8855,0.8855,0.8855,41800000.0
2009-11-18 07:08:00,0.8855,0.8855,0.8855,0.8855,141300000.0
2009-11-18 07:09:00,0.8855,0.8858,0.88545,0.8858,388600000.0
2009-11-18 07:10:00,0.8858,0.8858,0.88565,0.8857,266000000.0
2009-11-18 07:11:00,0.88575,0.8858,0.88575,0.88575,262800000.0
2009-11-18 07:12:00,0.88575,0.88575,0.88565,0.88565,108400002.0
2009-11-18 07:13:00,0.88565,0.8857,0.88565,0.8857,127500001.0
2009-11-18 07:14:00,0.8857,0.8858,0.88565,0.8858,99899999.0
2009-11-18 07:15:00,0.8858,0.8859,0.8858,0.8859,320900000.0
2009-11-18 07:16:00,0.88585,0.88585,0.8857,0.8858,558600000.0
2009-11-18 07:17:00,0.8858,0.8858,0.88575,0.88575,90600000.0
2009-11-18 07:18:00,0.88575,0.88575,0.8857,0.8857,105600000.0
2009-11-18 07:19:00,0.8857,0.8857,0.88565,0.8857,66900000.0
2009-11-18 07:20:00,0.8857,0.88575,0.8856,0.8857,383500000.0
2009-11-18 07:21:00,0.8857,0.8857,0.88565,0.88565,240000000.0
2009-11-18 07:22:00,0.8857,0.8858,0.8857,0.8858,394399999.0
2009-11-18 07:23:00,0.8858,0.88585,0.88575,0.88575,194000000.0
2009-11-18 07:24:00,0.88575,0.88585,0.88575,0.88585,199000000.0
2009-11-18 07:25:00,0.8858,0.88585,0.8858,0.88585,224599999.0
2009-11-18 07:26:00,0.88585,0.8859,0.88585,0.88585,192000000.0
2009-11-18 07:27:00,0.88585,0.88595,0.8858,0.8859,224100000.0
2009-11-18 07:28:00,0.88585,0.88595,0.88585,0.88585,91400000.0
2009-11-18 07:29:00,0.88585,0.88585,0.8858,0.88585,58000000.0
2009-11-18 07:30:00,0.8858,0.8859,0.8858,0.8859,272100000.0
2009-11-18 07:31:00,0.88585,0.8859,0.88585,0.8859,255600000.0
2009-11-18 07:32:00,0.88585,0.8859,0.88585,0.8859,90200000.0
2009-11-18 07:33:00,0.88585,0.8859,0.88585,0.8859,65300000.0
2009-11-18 07:34:00,0.8859,0.8859,0.88585,0.8859,134900000.0
2009-11-18 07:35:00,0.8859,0.8859,0.88585,0.88585,338700000.0
2009-11-18 07:36:00,0.88585,0.88585,0.8858,0.88585,258900000.0
2009-11-18 07:37:00,0.88585,0.88585,0.8858,0.8858,107200000.0
2009-11-18 07:38:00,0.8858,0.8858,0.8858,0.8858,33300000.0
2009-11-18 07:39:00,0.8858,0.88585,0.88575,0.88575,144200000.0
2009-11-18 07:40:00,0.88575,0.88575,0.88545,0.88545,172400000.0
2009-11-18 07:41:00,0.88545,0.8856,0.88545,0.8855,398300000.0
2009-11-18 07:42:00,0.8855,0.88555,0.88545,0.8855,402800000.0
2009-11-18 07:43:00,0.8855,0.88555,0.88545,0.88555,314000000.0
2009-11-18 07:44:00,0.88555,0.8856,0.88555,0.88555,196800000.0
2009-11-18 07:45:00,0.88555,0.88555,0.88555,0.88555,16800000.0
2009-11-18 07:46:00,0.88555,0.88555,0.8855,0.8855,99800000.0
2009-11-18 07:47:00,0.8855,0.8856,0.8854,0.88545,510900001.0
2009-11-18 07:48:00,0.88545,0.8855,0.88545,0.88545,388200001.0
2009-11-18 07:49:00,0.88545,0.88545,0.8853,0.88535,307700000.0
2009-11-18 07:50:00,0.88535,0.8855,0.88535,0.8855,406400000.0
2009-11-18 07:51:00,0.8855,0.88555,0.88545,0.88555,526700001.0
2009-11-18 07:52:00,0.8855,0.88555,0.8855,0.88555,17600000.0
2009-11-18 07:53:00,0.8855,0.8855,0.8854,0.8854,183000000.0
2009-11-18 07:54:00,0.8854,0.8854,0.8854,0.8854,14400000.0
2009-11-18 07:55:00,0.8854,0.88545,0.8854,0.8854,80400000.0
2009-11-18 07:56:00,0.8854,0.88545,0.8854,0.88545,107600000.0
2009-11-18 07:57:00,0.8855,0.8855,0.8854,0.8854,539600000.0
2009-11-18 07:58:00,0.8854,0.88545,0.8854,0.8854,363600000.0
2009-11-18 07:59:00,0.88545,0.88545,0.88535,0.8854,100600000.0
2009-11-18 08:00:00,0.8854,0.88545,0.8854,0.8854,169400000.0
2009-11-18 08:01:00,0.8854,0.88555,0.8854,0.8855,229600000.0
2009-11-18 08:02:00,0.8855,0.88575,0.8855,0.88575,320500001.0
2009-11-18 08:03:00,0.88575,0.88585,0.88575,0.8858,286100000.0
2009-11-18 08:04:00,0.8858,0.88585,0.88575,0.8858,383400000.0
2009-11-18 08:05:00,0.8858,0.88585,0.88575,0.88575,289800000.0
2009-11-18 08:06:00,0.88575,0.88575,0.8857,0.8857,131900000.0
2009-11-18 08:07:00,0.8857,0.88575,0.8857,0.88575,208000000.0
2009-11-18 08:08:00,0.88575,0.88575,0.88565,0.88565,240400000.0
2009-11-18 08:09:00,0.88565,0.8857,0.88565,0.88565,145800000.0
2009-11-18 08:10:00,0.88565,0.8857,0.8855,0.88555,441600000.0
2009-11-18 08:11:00,0.88555,0.88555,0.8854,0.88545,430700000.0
2009-11-18 08:12:00,0.88545,0.88555,0.88545,0.88555,132800000.0
2009-11-18 08:13:00,0.8855,0.8855,0.88545,0.88545,496200001.0
2009-11-18 08:14:00,0.88545,0.88565,0.88545,0.8856,323200000.0
2009-11-18 08:15:00,0.8856,0.886,0.8856,0.886,542200000.0
2009-11-18 08:16:00,0.886,0.8863,0.886,0.88615,438000000.0
2009-11-18 08:17:00,0.88615,0.88615,0.88605,0.88605,332400000.0
2009-11-18 08:18:00,0.8861,0.8862,0.88585,0.8859,417100000.0
2009-11-18 08:19:00,0.8859,0.8859,0.8857,0.88575,396100000.0
2009-11-18 08:20:00,0.88575,0.88575,0.88555,0.8856,398600000.0
2009-11-18 08:21:00,0.88555,0.88575,0.88555,0.8857,516400000.0
2009-11-18 08:22:00,0.8857,0.8857,0.88565,0.88565,33200000.0
2009-11-18 08:23:00,0.88565,0.88565,0.8856,0.8856,143200000.0
2009-11-18 08:24:00,0.8856,0.8856,0.88555,0.88555,147400000.0
2009-11-18 08:25:00,0.88555,0.88555,0.88555,0.88555,143700000.0
2009-11-18 08:26:00,0.88555,0.88555,0.88555,0.88555,20300000.0
2009-11-18 08:27:00,0.88555,0.8856,0.88555,0.8856,115800000.0
2009-11-18 08:28:00,0.8856,0.88565,0.8856,0.88565,276800000.0
2009-11-18 08:29:00,0.88565,0.88565,0.8856,0.88565,181800001.0
2009-11-18 08:30:00,0.88565,0.88565,0.8856,0.88565,570100000.0
2009-11-18 08:31:00,0.88565,0.8857,0.88565,0.8857,127600000.0
2009-11-18 08:32:00,0.8857,0.8857,0.88565,0.8857,194600000.0
2009-11-18 08:33:00,0.8858,0.8858,0.88575,0.88575,277800000.0
2009-11-18 08:34:00,0.88575,0.8858,0.88575,0.88575,233000000.0
2009-11-18 08:35:00,0.88575,0.88575,0.8856,0.8856,132200000.0
2009-11-18 08:36:00,0.8856,0.8856,0.88555,0.88555,76200000.0
2009-11-18 08:37:00,0.88555,0.8856,0.8855,0.88555,734999998.0
2009-11-18 08:38:00,0.88555,0.8856,0.8855,0.8856,479200000.0
2009-11-18 08:39:00,0.8856,0.88565,0.88555,0.88565,207000000.0
2009-11-18 08:40:00,0.88565,0.88575,0.88555,0.88555,203300000.0
2009-11-18 08:41:00,0.88555,0.88565,0.8855,0.88555,331100000.0
2009-11-18 08:42:00,0.88555,0.8857,0.88555,0.8857,149800000.0
2009-11-18 08:43:00,0.8857,0.88575,0.8857,0.88575,93600000.0
2009-11-18 08:44:00,0.8857,0.8857,0.8856,0.88565,129500000.0
2009-11-18 08:45:00,0.8856,0.8857,0.8856,0.8857,275900000.0
2009-11-18 08:46:00,0.8857,0.8857,0.88565,0.8857,121100000.0
2009-11-18 08:47:00,0.8857,0.88575,0.88565,0.88575,342400000.0
2009-11-18 08:48:00,0.88575,0.88575,0.88535,0.88535,684600002.0
2009-11-18 08:49:00,0.88535,0.88535,0.88515,0.8852,366200000.0
2009-11-18 08:50:00,0.8852,0.8852,0.88505,0.8851,715500002.0
2009-11-18 08:51:00,0.8851,0.8853,0.8851,0.8853,604800000.0
2009-11-18 08:52:00,0.8853,0.8853,0.88515,0.88515,277300000.0
2009-11-18 08:53:00,0.88515,0.8853,0.88515,0.88525,329999999.0
2009-11-18 08:54:00,0.88525,0.88525,0.8852,0.8852,259800000.0
2009-11-18 08:55:00,0.8852,0.88555,0.8852,0.88555,419800000.0
2009-11-18 08:56:00,0.88555,0.8856,0.8855,0.88555,209300000.0
2009-11-18 08:57:00,0.8855,0.8855,0.885,0.885,690900000.0
2009-11-18 08:58:00,0.88495,0.88535,0.8849,0.88535,416300000.0
2009-11-18 08:59:00,0.88535,0.88555,0.8853,0.8855,123500000.0
2009-11-18 09:00:00,0.88545,0.8855,0.8851,0.8852,523900002.0
2009-11-18 09:01:00,0.88515,0.8854,0.88505,0.88535,745499999.0
2009-11-18 09:02:00,0.8854,0.8856,0.88525,0.8855,492100000.0
2009-11-18 09:03:00,0.8855,0.88555,0.8852,0.8852,311500000.0
2009-11-18 09:04:00,0.8852,0.8854,0.8852,0.8853,381499999.0
2009-11-18 09:05:00,0.8853,0.8854,0.8852,0.8854,476300000.0
2009-11-18 09:06:00,0.8854,0.88575,0.8854,0.8857,669399999.0
2009-11-18 09:07:00,0.8857,0.88575,0.8855,0.88555,688699999.0
2009-11-18 09:08:00,0.8855,0.8859,0.8855,0.8859,393999999.0
2009-11-18 09:09:00,0.8859,0.88595,0.8858,0.8859,284500000.0
2009-11-18 09:10:00,0.8859,0.88595,0.8857,0.8858,536600000.0
2009-11-18 09:11:00,0.8858,0.8859,0.8858,0.88585,529800000.0
2009-11-18 09:12:00,0.88585,0.8859,0.88575,0.88585,679599999.0
2009-11-18 09:13:00,0.88585,0.8859,0.88565,0.88565,795699999.0
2009-11-18 09:14:00,0.88565,0.8859,0.88565,0.8858,571500002.0
2009-11-18 09:15:00,0.8858,0.8858,0.88535,0.8854,815599997.0
2009-11-18 09:16:00,0.8854,0.88555,0.88535,0.88555,512599997.0
2009-11-18 09:17:00,0.8855,0.88595,0.8855,0.8858,628000001.0
2009-11-18 09:18:00,0.8858,0.8858,0.8857,0.88575,310200000.0
2009-11-18 09:19:00,0.88575,0.88585,0.88575,0.88575,206100000.0
2009-11-18 09:20:00,0.88575,0.8861,0.8857,0.88575,804100004.0
2009-11-18 09:21:00,0.88575,0.8859,0.88565,0.8858,889599992.0
2009-11-18 09:22:00,0.8858,0.88585,0.88555,0.88565,582399999.0
2009-11-18 09:23:00,0.88565,0.8859,0.88565,0.8859,657600003.0
2009-11-18 09:24:00,0.88585,0.8859,0.88575,0.88575,336700004.0
2009-11-18 09:25:00,0.88575,0.88585,0.8857,0.88575,599099999.0
2009-11-18 09:26:00,0.8858,0.88595,0.8858,0.8859,356400001.0
2009-11-18 09:27:00,0.8859,0.886,0.88575,0.88585,857900003.0
2009-11-18 09:28:00,0.88585,0.8861,0.88585,0.8861,951100002.0
2009-11-18 09:29:00,0.88615,0.88615,0.886,0.8861,538900001.0
2009-11-18 09:30:00,0.88605,0.88615,0.8858,0.8859,1258699994.0
2009-11-18 09:31:00,0.8858,0.8859,0.8858,0.8859,883600002.0
2009-11-18 09:32:00,0.8859,0.88595,0.88585,0.8859,737300003.0
2009-11-18 09:33:00,0.8859,0.8859,0.88585,0.8859,497900000.0
2009-11-18 09:34:00,0.8859,0.88595,0.88585,0.88585,362799999.0
2009-11-18 09:35:00,0.88585,0.88615,0.88575,0.88615,1062200001.0
2009-11-18 09:36:00,0.88615,0.8863,0.88605,0.88625,543800000.0
2009-11-18 09:37:00,0.88625,0.8863,0.88615,0.8863,511700000.0
2009-11-18 09:38:00,0.88625,0.88625,0.88615,0.88615,648900000.0
2009-11-18 09:39:00,0.88615,0.8862,0.886,0.88605,427900000.0
2009-11-18 09:40:00,0.8861,0.8862,0.886,0.88605,521900000.0
2009-11-18 09:41:00,0.8861,0.88625,0.88605,0.8862,485399996.0
2009-11-18 09:42:00,0.88615,0.8863,0.886,0.8862,626500000.0
2009-11-18 09:43:00,0.88625,0.8863,0.88615,0.8862,294000000.0
2009-11-18 09:44:00,0.8862,0.88635,0.88615,0.88635,198800000.0
2009-11-18 09:45:00,0.88625,0.8863,0.88625,0.88625,418700000.0
2009-11-18 09:46:00,0.8863,0.8864,0.88625,0.8863,634599999.0
2009-11-18 09:47:00,0.8863,0.88635,0.88615,0.88625,732300001.0
2009-11-18 09:48:00,0.88625,0.88625,0.88605,0.8862,899099999.0
2009-11-18 09:49:00,0.8862,0.88645,0.8862,0.8864,836500002.0
2009-11-18 09:50:00,0.8864,0.8866,0.8864,0.8865,365300000.0
2009-11-18 09:51:00,0.8865,0.88665,0.8865,0.8866,372200000.0
2009-11-18 09:52:00,0.8866,0.8866,0.8863,0.88635,548600000.0
2009-11-18 09:53:00,0.88635,0.88635,0.8861,0.88635,596799999.0
2009-11-18 09:54:00,0.88635,0.88645,0.8863,0.8864,694699997.0
2009-11-18 09:55:00,0.8864,0.88645,0.8863,0.88635,667600003.0
2009-11-18 09:56:00,0.88635,0.88635,0.88605,0.88605,583400000.0
2009-11-18 09:57:00,0.88605,0.8863,0.88605,0.8862,713199999.0
2009-11-18 09:58:00,0.8862,0.8862,0.88605,0.8862,748300003.0
2009-11-18 09:59:00,0.8862,0.8865,0.8862,0.88635,508899999.0
2009-11-18 10:00:00,0.88635,0.88645,0.88615,0.88615,534600001.0
2009-11-18 10:01:00,0.88615,0.88635,0.88615,0.88625,670199999.0
2009-11-18 10:02:00,0.88625,0.88645,0.8862,0.8864,1044999999.0
2009-11-18 10:03:00,0.88635,0.8866,0.8863,0.8864,714900001.0
2009-11-18 10:04:00,0.88645,0.8865,0.88635,0.8865,364400000.0
2009-11-18 10:05:00,0.8865,0.8865,0.88625,0.8865,531200002.0
2009-11-18 10:06:00,0.8865,0.8866,0.88635,0.88655,646999999.0
2009-11-18 10:07:00,0.88655,0.8866,0.8865,0.8866,393500000.0
2009-11-18 10:08:00,0.8866,0.88675,0.8865,0.8865,526800000.0
2009-11-18 10:09:00,0.8865,0.8867,0.8865,0.8866,810300002.0
2009-11-18 10:10:00,0.88665,0.8868,0.88665,0.8867,555900000.0
2009-11-18 10:11:00,0.88665,0.88675,0.8866,0.8867,804000004.0
2009-11-18 10:12:00,0.8867,0.88685,0.8867,0.88675,472600001.0
2009-11-18 10:13:00,0.88675,0.8868,0.8867,0.88675,484100000.0
2009-11-18 10:14:00,0.88675,0.8869,0.88675,0.8868,632500001.0
2009-11-18 10:15:00,0.8867,0.88685,0.88655,0.88675,926100002.0
2009-11-18 10:16:00,0.88675,0.8868,0.8867,0.8868,268800000.0
2009-11-18 10:17:00,0.8868,0.8869,0.8867,0.88685,998499997.0
2009-11-18 10:18:00,0.88685,0.887,0.8868,0.887,472200001.0
2009-11-18 10:19:00,0.887,0.887,0.8869,0.88695,327100000.0
2009-11-18 10:20:00,0.88695,0.887,0.88685,0.887,458800000.0
2009-11-18 10:21:00,0.887,0.88705,0.88695,0.887,415700000.0
2009-11-18 10:22:00,0.887,0.887,0.88685,0.88685,430700000.0
2009-11-18 10:23:00,0.8869,0.887,0.8869,0.88695,525600000.0
2009-11-18 10:24:00,0.88695,0.887,0.88655,0.88655,721499999.0
2009-11-18 10:25:00,0.88655,0.88665,0.8865,0.88655,1028900003.0
2009-11-18 10:26:00,0.88655,0.88665,0.8865,0.88655,906100008.0
2009-11-18 10:27:00,0.88655,0.8868,0.88655,0.88675,271400000.0
2009-11-18 10:28:00,0.88675,0.88705,0.88675,0.88705,277000000.0
2009-11-18 10:29:00,0.8871,0.8872,0.88695,0.88695,345300000.0
2009-11-18 10:30:00,0.88695,0.88695,0.8867,0.88685,681000002.0
2009-11-18 10:31:00,0.88685,0.8872,0.88685,0.88715,587700000.0
2009-11-18 10:32:00,0.88715,0.8872,0.88715,0.8872,389300000.0
2009-11-18 10:33:00,0.8872,0.88725,0.8871,0.88715,633800000.0
2009-11-18 10:34:00,0.88715,0.8872,0.8871,0.88715,420299999.0
2009-11-18 10:35:00,0.88715,0.8874,0.88705,0.88735,908800002.0
2009-11-18 10:36:00,0.88735,0.88745,0.8873,0.88735,1722499993.0
2009-11-18 10:37:00,0.88735,0.8875,0.8873,0.8874,964599995.0
2009-11-18 10:38:00,0.8874,0.88765,0.88735,0.88755,685399997.0
2009-11-18 10:39:00,0.88755,0.88765,0.88745,0.88745,720900000.0
2009-11-18 10:40:00,0.88745,0.88745,0.88735,0.88745,473900001.0
2009-11-18 10:41:00,0.88745,0.88755,0.8874,0.8875,376700000.0
2009-11-18 10:42:00,0.8875,0.8875,0.8873,0.8874,574400001.0
2009-11-18 10:43:00,0.8874,0.88745,0.8873,0.88735,481600000.0
2009-11-18 10:44:00,0.88735,0.88735,0.88725,0.8873,653499999.0
2009-11-18 10:45:00,0.88735,0.8874,0.88725,0.8873,650999997.0
2009-11-18 10:46:00,0.8873,0.88745,0.88725,0.8873,560700002.0
2009-11-18 10:47:00,0.8873,0.88755,0.8873,0.88745,736199998.0
2009-11-18 10:48:00,0.88745,0.88755,0.88735,0.8874,602399998.0
2009-11-18 10:49:00,0.8874,0.88755,0.8873,0.88735,596199999.0
2009-11-18 10:50:00,0.88735,0.8875,0.8873,0.8874,498499998.0
2009-11-18 10:51:00,0.88745,0.8875,0.88725,0.88745,759400000.0
2009-11-18 10:52:00,0.88745,0.88755,0.8874,0.8875,377700000.0
2009-11-18 10:53:00,0.8875,0.88755,0.8874,0.88745,437600000.0
2009-11-18 10:54:00,0.88745,0.8875,0.88745,0.8875,605799998.0
2009-11-18 10:55:00,0.8875,0.88755,0.88715,0.88715,508000000.0
2009-11-18 10:56:00,0.88715,0.88725,0.88695,0.88715,596400000.0
2009-11-18 10:57:00,0.88715,0.88715,0.8871,0.88715,200300000.0
2009-11-18 10:58:00,0.88715,0.88715,0.8871,0.88715,361800000.0
2009-11-18 10:59:00,0.88715,0.88725,0.88715,0.88725,474400002.0
2009-11-18 11:00:00,0.8872,0.8872,0.887,0.887,558699997.0
2009-11-18 11:01:00,0.887,0.88715,0.887,0.8871,558900002.0
2009-11-18 11:02:00,0.8871,0.88715,0.88695,0.887,322600002.0
2009-11-18 11:03:00,0.88705,0.88725,0.88705,0.8872,236300000.0
2009-11-18 11:04:00,0.8872,0.88725,0.8871,0.88715,401900001.0
2009-11-18 11:05:00,0.88715,0.8872,0.88705,0.8871,297400000.0
2009-11-18 11:06:00,0.88705,0.88725,0.88705,0.8871,477500003.0
2009-11-18 11:07:00,0.8871,0.8871,0.88695,0.887,380400000.0
2009-11-18 11:08:00,0.887,0.88715,0.887,0.88715,325700000.0
2009-11-18 11:09:00,0.88715,0.88715,0.88705,0.88705,426300000.0
2009-11-18 11:10:00,0.88705,0.88705,0.887,0.88705,354100001.0
2009-11-18 11:11:00,0.88705,0.8871,0.887,0.8871,413200000.0
2009-11-18 11:12:00,0.8871,0.88725,0.8871,0.88715,333100000.0
2009-11-18 11:13:00,0.88715,0.88715,0.88705,0.88705,207700000.0
2009-11-18 11:14:00,0.88705,0.88705,0.88705,0.88705,131400000.0
2009-11-18 11:15:00,0.88705,0.88705,0.887,0.887,258200000.0
2009-11-18 11:16:00,0.887,0.8871,0.887,0.88705,640400000.0
2009-11-18 11:17:00,0.88705,0.8872,0.88705,0.8872,368800000.0
2009-11-18 11:18:00,0.8872,0.88735,0.88715,0.88725,240200000.0
2009-11-18 11:19:00,0.8873,0.8874,0.8873,0.8873,531200000.0
2009-11-18 11:20:00,0.88725,0.88745,0.88725,0.8874,210700000.0
2009-11-18 11:21:00,0.8874,0.8875,0.8874,0.8875,386500000.0
2009-11-18 11:22:00,0.8875,0.88755,0.88735,0.88745,392999999.0
2009-11-18 11:23:00,0.88745,0.88745,0.88725,0.88725,422200000.0
2009-11-18 11:24:00,0.8873,0.8874,0.88725,0.88735,336700000.0
2009-11-18 11:25:00,0.8874,0.8874,0.88705,0.8872,447999999.0
2009-11-18 11:26:00,0.8872,0.88725,0.887,0.8871,507099999.0
2009-11-18 11:27:00,0.8871,0.88745,0.8871,0.8874,313200001.0
2009-11-18 11:28:00,0.8874,0.8874,0.88705,0.88725,327800000.0
2009-11-18 11:29:00,0.88725,0.8875,0.8871,0.8872,243100000.0
2009-11-18 11:30:00,0.88705,0.8901,0.88685,0.88875,400300000.0
2009-11-18 11:31:00,0.88875,0.88905,0.88825,0.88905,740100001.0
2009-11-18 11:32:00,0.88905,0.89025,0.88905,0.8894,768100001.0
2009-11-18 11:33:00,0.8894,0.8894,0.8888,0.8894,749900000.0
2009-11-18 11:34:00,0.8894,0.89085,0.8894,0.89075,923700001.0
2009-11-18 11:35:00,0.89075,0.89075,0.89005,0.89025,887300001.0
2009-11-18 11:36:00,0.89025,0.8903,0.8897,0.8901,949200000.0
2009-11-18 11:37:00,0.8901,0.8902,0.89005,0.89015,960500000.0
2009-11-18 11:38:00,0.89015,0.8902,0.8895,0.88955,732800002.0
2009-11-18 11:39:00,0.8895,0.8895,0.8888,0.88925,1021300001.0
2009-11-18 11:40:00,0.88925,0.88965,0.88915,0.8896,630800001.0
2009-11-18 11:41:00,0.8897,0.8899,0.889,0.889,492899999.0
2009-11-18 11:42:00,0.889,0.88905,0.88865,0.8889,710800001.0
2009-11-18 11:43:00,0.8889,0.889,0.8887,0.889,646499997.0
2009-11-18 11:44:00,0.88905,0.8894,0.88905,0.8894,220700000.0
2009-11-18 11:45:00,0.88935,0.8895,0.88935,0.8894,1044700003.0
2009-11-18 11:46:00,0.88945,0.88955,0.8892,0.88925,729200000.0
2009-11-18 11:47:00,0.88925,0.88925,0.889,0.88905,468800001.0
2009-11-18 11:48:00,0.88905,0.8892,0.88905,0.8891,640500003.0
2009-11-18 11:49:00,0.8891,0.8891,0.88895,0.889,339300001.0
2009-11-18 11:50:00,0.889,0.889,0.88855,0.8886,727800000.0
2009-11-18 11:51:00,0.88865,0.88865,0.88845,0.88845,617000000.0
2009-11-18 11:52:00,0.88845,0.88865,0.8884,0.8886,553200001.0
2009-11-18 11:53:00,0.8886,0.88895,0.88745,0.88775,793199999.0
2009-11-18 11:54:00,0.8877,0.8879,0.8877,0.8879,765100003.0
2009-11-18 11:55:00,0.8879,0.88815,0.8878,0.8881,821800000.0
2009-11-18 11:56:00,0.8881,0.88815,0.888,0.88805,534899999.0
2009-11-18 11:57:00,0.8881,0.88825,0.888,0.888,704600000.0
2009-11-18 11:58:00,0.888,0.8883,0.8877,0.8879,695300000.0
2009-11-18 11:59:00,0.8879,0.8883,0.8879,0.8883,679500000.0
2009-11-18 12:00:00,0.8883,0.88845,0.8882,0.88835,471900001.0
2009-11-18 12:01:00,0.88835,0.8886,0.88825,0.8883,675100000.0
2009-11-18 12:02:00,0.8883,0.8884,0.88805,0.88805,603900000.0
2009-11-18 12:03:00,0.888,0.8883,0.888,0.88825,671299998.0
2009-11-18 12:04:00,0.8882,0.88875,0.88815,0.88865,585299998.0
2009-11-18 12:05:00,0.88865,0.88925,0.8886,0.88875,723200000.0
2009-11-18 12:06:00,0.88875,0.88875,0.88845,0.88855,273699999.0
2009-11-18 12:07:00,0.88855,0.88875,0.8884,0.88875,324400000.0
2009-11-18 12:08:00,0.88875,0.88915,0.88875,0.8888,403000000.0
2009-11-18 12:09:00,0.8888,0.88885,0.8886,0.8888,490399998.0
2009-11-18 12:10:00,0.8888,0.88885,0.88805,0.8881,1152899997.0
2009-11-18 12:11:00,0.8881,0.88845,0.8881,0.8884,774400004.0
2009-11-18 12:12:00,0.88835,0.88845,0.88815,0.88815,550300000.0
2009-11-18 12:13:00,0.88815,0.88835,0.8881,0.8881,818599999.0
2009-11-18 12:14:00,0.8881,0.8883,0.88805,0.8881,499499998.0
2009-11-18 12:15:00,0.8881,0.8881,0.88795,0.88805,338399998.0
2009-11-18 12:16:00,0.88805,0.88815,0.888,0.8881,634099999.0
2009-11-18 12:17:00,0.8881,0.8883,0.8881,0.8883,446200000.0
2009-11-18 12:18:00,0.8883,0.88835,0.8882,0.88835,361400000.0
2009-11-18 12:19:00,0.8884,0.8887,0.88835,0.8887,603200000.0
2009-11-18 12:20:00,0.8887,0.88895,0.8887,0.88895,475600000.0
2009-11-18 12:21:00,0.88895,0.88895,0.8886,0.88865,581500001.0
2009-11-18 12:22:00,0.88865,0.88865,0.8885,0.8886,530199996.0
2009-11-18 12:23:00,0.8886,0.88865,0.88855,0.88865,350100000.0
2009-11-18 12:24:00,0.88865,0.88865,0.88835,0.8886,433900001.0
2009-11-18 12:25:00,0.88855,0.88885,0.8885,0.8888,541800001.0
2009-11-18 12:26:00,0.8888,0.88955,0.8888,0.8891,1040099998.0
2009-11-18 12:27:00,0.8891,0.8891,0.88855,0.88865,1012299998.0
2009-11-18 12:28:00,0.8886,0.8887,0.8885,0.8885,678099999.0
2009-11-18 12:29:00,0.88855,0.88895,0.88855,0.8887,581400001.0
2009-11-18 12:30:00,0.88875,0.8888,0.8885,0.88855,322300000.0
2009-11-18 12:31:00,0.88865,0.88865,0.88845,0.88855,530299999.0
2009-11-18 12:32:00,0.88855,0.88855,0.88845,0.88845,345599998.0
2009-11-18 12:33:00,0.88845,0.8888,0.88845,0.8887,476099999.0
2009-11-18 12:34:00,0.8887,0.8889,0.88865,0.8887,184300000.0
2009-11-18 12:35:00,0.8887,0.8887,0.8886,0.88865,403100000.0
2009-11-18 12:36:00,0.88865,0.8888,0.88865,0.88875,468099996.0
2009-11-18 12:37:00,0.88875,0.88885,0.8887,0.88885,238000003.0
2009-11-18 12:38:00,0.8888,0.88935,0.8888,0.88925,480100002.0
2009-11-18 12:39:00,0.88925,0.88955,0.8892,0.88935,736999998.0
2009-11-18 12:40:00,0.88935,0.88935,0.88915,0.8892,1117400001.0
2009-11-18 12:41:00,0.8892,0.8893,0.8888,0.88885,707699997.0
2009-11-18 12:42:00,0.88885,0.889,0.8888,0.88885,495300001.0
2009-11-18 12:43:00,0.88885,0.8889,0.88885,0.8889,253600000.0
2009-11-18 12:44:00,0.8889,0.88895,0.8888,0.88885,208300001.0
2009-11-18 12:45:00,0.88885,0.8889,0.88875,0.8888,401300000.0
2009-11-18 12:46:00,0.8888,0.88885,0.88875,0.88875,300800001.0
2009-11-18 12:47:00,0.88875,0.88885,0.88875,0.8888,276700004.0
2009-11-18 12:48:00,0.8888,0.88915,0.8888,0.88905,956000001.0
2009-11-18 12:49:00,0.88905,0.88915,0.889,0.88905,483599998.0
2009-11-18 12:50:00,0.88905,0.88915,0.88905,0.88915,364800000.0
2009-11-18 12:51:00,0.88915,0.88935,0.88905,0.88935,470500000.0
2009-11-18 12:52:00,0.8893,0.88935,0.8893,0.8893,133300000.0
2009-11-18 12:53:00,0.8893,0.8893,0.88925,0.88925,263400000.0
2009-11-18 12:54:00,0.88925,0.8893,0.8892,0.8893,228400000.0
2009-11-18 12:55:00,0.88935,0.88945,0.88935,0.88945,197600000.0
2009-11-18 12:56:00,0.88945,0.88945,0.8893,0.88935,217200000.0
2009-11-18 12:57:00,0.88935,0.88935,0.8893,0.88935,129900000.0
2009-11-18 12:58:00,0.88935,0.88955,0.8893,0.8895,405700000.0
2009-11-18 12:59:00,0.8895,0.88955,0.8893,0.88945,399700002.0
2009-11-18 13:00:00,0.88945,0.88945,0.88915,0.8892,871300000.0
2009-11-18 13:01:00,0.8892,0.88955,0.8892,0.8894,739100001.0
2009-11-18 13:02:00,0.8894,0.8899,0.8894,0.88985,1159300005.0
2009-11-18 13:03:00,0.88985,0.88985,0.88955,0.88965,582400000.0
2009-11-18 13:04:00,0.88965,0.8898,0.88955,0.88955,544500000.0
2009-11-18 13:05:00,0.88955,0.88965,0.8895,0.8896,977800005.0
2009-11-18 13:06:00,0.8896,0.8896,0.88945,0.88945,364400000.0
2009-11-18 13:07:00,0.88945,0.88945,0.88935,0.88935,470200000.0
2009-11-18 13:08:00,0.8893,0.88945,0.88925,0.8893,499300000.0
2009-11-18 13:09:00,0.88925,0.8894,0.88925,0.88935,411100001.0
2009-11-18 13:10:00,0.88935,0.8894,0.88925,0.88925,532399998.0
2009-11-18 13:11:00,0.88925,0.8894,0.8892,0.8894,603199999.0
2009-11-18 13:12:00,0.8894,0.8894,0.8892,0.8893,659199999.0
2009-11-18 13:13:00,0.8893,0.88935,0.88925,0.8893,479699999.0
2009-11-18 13:14:00,0.8893,0.8893,0.8891,0.8891,370400000.0
2009-11-18 13:15:00,0.8891,0.8891,0.88875,0.8888,403499997.0
2009-11-18 13:16:00,0.8888,0.88895,0.8888,0.8889,373700000.0
2009-11-18 13:17:00,0.8889,0.88895,0.8888,0.88885,242600000.0
2009-11-18 13:18:00,0.88885,0.8889,0.8888,0.8889,355100000.0
2009-11-18 13:19:00,0.8889,0.8889,0.8888,0.8888,253500000.0
2009-11-18 13:20:00,0.8888,0.88885,0.88875,0.8888,749999996.0
2009-11-18 13:21:00,0.88875,0.8888,0.88875,0.88875,247299999.0
2009-11-18 13:22:00,0.88875,0.8888,0.88875,0.8888,263200000.0
2009-11-18 13:23:00,0.8888,0.8888,0.88875,0.8888,296900001.0
2009-11-18 13:24:00,0.8888,0.8889,0.88875,0.88885,940700000.0
2009-11-18 13:25:00,0.88885,0.8891,0.88885,0.889,981100005.0
2009-11-18 13:26:00,0.889,0.88975,0.889,0.88975,653800001.0
2009-11-18 13:27:00,0.88975,0.8898,0.8895,0.88955,663200000.0
2009-11-18 13:28:00,0.88955,0.88965,0.88955,0.88955,752600001.0
2009-11-18 13:29:00,0.88955,0.8896,0.8895,0.88955,813099997.0
2009-11-18 13:30:00,0.88955,0.8896,0.8895,0.8895,460599999.0
2009-11-18 13:31:00,0.8895,0.88955,0.8892,0.88955,679000000.0
2009-11-18 13:32:00,0.8896,0.8899,0.8896,0.88985,1543599999.0
2009-11-18 13:33:00,0.88985,0.8903,0.8898,0.8901,1057299998.0
2009-11-18 13:34:00,0.8901,0.8903,0.8901,0.8903,599499999.0
2009-11-18 13:35:00,0.89035,0.89035,0.89015,0.8903,326100000.0
2009-11-18 13:36:00,0.8903,0.89035,0.8901,0.8902,559099999.0
2009-11-18 13:37:00,0.8902,0.8902,0.8899,0.8899,571500000.0
2009-11-18 13:38:00,0.8899,0.88995,0.88975,0.8898,529400000.0
2009-11-18 13:39:00,0.8898,0.8899,0.88975,0.88975,472300000.0
2009-11-18 13:40:00,0.88975,0.8898,0.88975,0.8898,225100000.0
2009-11-18 13:41:00,0.88985,0.8899,0.88975,0.88985,611999999.0
2009-11-18 13:42:00,0.8899,0.89,0.8898,0.88995,604899999.0
2009-11-18 13:43:00,0.88995,0.8902,0.88995,0.8902,480599999.0
2009-11-18 13:44:00,0.8902,0.8902,0.89005,0.89015,565999999.0
2009-11-18 13:45:00,0.89015,0.89025,0.88995,0.89,515500002.0
2009-11-18 13:46:00,0.88995,0.88995,0.88985,0.8899,379699998.0
2009-11-18 13:47:00,0.8899,0.88995,0.88985,0.8899,193900000.0
2009-11-18 13:48:00,0.8899,0.8899,0.8898,0.8898,271000000.0
2009-11-18 13:49:00,0.8898,0.88995,0.8898,0.88995,564500000.0
2009-11-18 13:50:00,0.88995,0.88995,0.88985,0.88985,297999998.0
2009-11-18 13:51:00,0.88985,0.8899,0.8898,0.8899,378900000.0
2009-11-18 13:52:00,0.8899,0.89,0.88985,0.88995,270400000.0
2009-11-18 13:53:00,0.88995,0.88995,0.8897,0.88975,459900001.0
2009-11-18 13:54:00,0.88975,0.89005,0.88975,0.88995,397000000.0
2009-11-18 13:55:00,0.88995,0.88995,0.88985,0.88985,113300000.0
2009-11-18 13:56:00,0.88985,0.8899,0.8897,0.88985,370099998.0
2009-11-18 13:57:00,0.88985,0.88995,0.88985,0.8899,299399999.0
2009-11-18 13:58:00,0.8899,0.8899,0.8899,0.8899,21100000.0
2009-11-18 13:59:00,0.8899,0.8902,0.8899,0.89015,361200000.0
2009-11-18 14:00:00,0.89015,0.8902,0.88985,0.88985,605999999.0
2009-11-18 14:01:00,0.88985,0.88995,0.88985,0.8899,254499999.0
2009-11-18 14:02:00,0.8899,0.8899,0.88985,0.8899,410600000.0
2009-11-18 14:03:00,0.8899,0.8899,0.8898,0.8898,182299999.0
2009-11-18 14:04:00,0.88985,0.8899,0.8898,0.88985,227600000.0
2009-11-18 14:05:00,0.8898,0.88985,0.8898,0.88985,280700000.0
2009-11-18 14:06:00,0.8898,0.88995,0.8898,0.88995,125300000.0
2009-11-18 14:07:00,0.8899,0.8899,0.8898,0.8899,500500002.0
2009-11-18 14:08:00,0.8899,0.8899,0.8898,0.8898,405000006.0
2009-11-18 14:09:00,0.8898,0.8901,0.8898,0.89,721700002.0
2009-11-18 14:10:00,0.89,0.89,0.88995,0.89,55100000.0
2009-11-18 14:11:00,0.89,0.8901,0.89,0.89005,256700000.0
2009-11-18 14:12:00,0.89005,0.8901,0.8899,0.8899,266600000.0
2009-11-18 14:13:00,0.88985,0.88985,0.88965,0.88965,483300000.0
2009-11-18 14:14:00,0.88965,0.88985,0.88965,0.8898,197000000.0
2009-11-18 14:15:00,0.88975,0.8898,0.88975,0.88975,358200000.0
2009-11-18 14:16:00,0.88975,0.88975,0.88965,0.88965,400399990.0
2009-11-18 14:17:00,0.88965,0.89,0.88965,0.88995,313400002.0
2009-11-18 14:18:00,0.89,0.8901,0.89,0.89005,305000001.0
2009-11-18 14:19:00,0.89005,0.89005,0.8899,0.89,443800000.0
2009-11-18 14:20:00,0.88995,0.8901,0.88995,0.8901,337199998.0
2009-11-18 14:21:00,0.8901,0.8901,0.8898,0.88995,353600001.0
2009-11-18 14:22:00,0.88995,0.88995,0.8899,0.8899,161400000.0
2009-11-18 14:23:00,0.8899,0.8899,0.8898,0.8898,133400000.0
2009-11-18 14:24:00,0.8898,0.8898,0.88955,0.8896,261700001.0
2009-11-18 14:25:00,0.8896,0.8898,0.8896,0.8898,228400000.0
2009-11-18 14:26:00,0.8898,0.8899,0.8898,0.88985,200900000.0
2009-11-18 14:27:00,0.88985,0.8899,0.8898,0.88985,453400000.0
2009-11-18 14:28:00,0.88985,0.8899,0.88975,0.8898,277300000.0
2009-11-18 14:29:00,0.8898,0.88985,0.88975,0.88985,390700000.0
2009-11-18 14:30:00,0.88985,0.8899,0.8898,0.88985,422100001.0
2009-11-18 14:31:00,0.8898,0.88985,0.88975,0.88975,395600001.0
2009-11-18 14:32:00,0.8898,0.88985,0.88965,0.88965,437300001.0
2009-11-18 14:33:00,0.88965,0.88975,0.88965,0.88975,274300000.0
2009-11-18 14:34:00,0.88975,0.88985,0.8897,0.88975,255200000.0
2009-11-18 14:35:00,0.88975,0.8898,0.88975,0.8898,422600002.0
2009-11-18 14:36:00,0.88975,0.8898,0.88975,0.8898,362200002.0
2009-11-18 14:37:00,0.8898,0.88985,0.8898,0.8898,97100000.0
2009-11-18 14:38:00,0.8898,0.8899,0.88975,0.88975,379200001.0
2009-11-18 14:39:00,0.88975,0.88975,0.88965,0.88975,778100002.0
2009-11-18 14:40:00,0.8897,0.8898,0.88965,0.8897,463200001.0
2009-11-18 14:41:00,0.8897,0.8897,0.8896,0.88965,769200001.0
2009-11-18 14:42:00,0.88965,0.8898,0.88965,0.8897,816399999.0
2009-11-18 14:43:00,0.8897,0.88975,0.88965,0.8897,657200000.0
2009-11-18 14:44:00,0.8897,0.88975,0.88955,0.88965,1165299998.0
2009-11-18 14:45:00,0.88965,0.88975,0.8896,0.88975,417299998.0
2009-11-18 14:46:00,0.88975,0.8898,0.8897,0.8898,554499999.0
2009-11-18 14:47:00,0.8898,0.88985,0.88975,0.8898,502400001.0
2009-11-18 14:48:00,0.88975,0.8898,0.8897,0.8897,604499997.0
2009-11-18 14:49:00,0.8897,0.88975,0.8897,0.8897,620199997.0
2009-11-18 14:50:00,0.8897,0.8898,0.88965,0.88975,487900000.0
2009-11-18 14:51:00,0.8898,0.8898,0.88975,0.88975,16800000.0
2009-11-18 14:52:00,0.88975,0.8898,0.8897,0.8897,197299999.0
2009-11-18 14:53:00,0.8897,0.88985,0.8897,0.8898,254799997.0
2009-11-18 14:54:00,0.8898,0.8898,0.8897,0.88975,553999998.0
2009-11-18 14:55:00,0.88975,0.8898,0.88965,0.8897,622100003.0
2009-11-18 14:56:00,0.8897,0.88975,0.8896,0.8897,978699998.0
2009-11-18 14:57:00,0.8897,0.88975,0.8896,0.88965,908200000.0
2009-11-18 14:58:00,0.88965,0.88965,0.8896,0.88965,344500000.0
2009-11-18 14:59:00,0.88965,0.8897,0.88935,0.88965,482399999.0
2009-11-18 15:00:00,0.88965,0.8897,0.88955,0.8897,726299996.0
2009-11-18 15:01:00,0.8897,0.88975,0.8896,0.88965,661700001.0
2009-11-18 15:02:00,0.88965,0.88975,0.88965,0.88965,616899998.0
2009-11-18 15:03:00,0.88965,0.88965,0.88945,0.88955,582599999.0
2009-11-18 15:04:00,0.88955,0.88955,0.8894,0.8895,480200001.0
2009-11-18 15:05:00,0.8895,0.88955,0.8894,0.88945,678499996.0
2009-11-18 15:06:00,0.88945,0.88955,0.88945,0.8895,345700000.0
2009-11-18 15:07:00,0.8895,0.8895,0.88945,0.88945,400600000.0
2009-11-18 15:08:00,0.88945,0.88945,0.8892,0.88925,657900000.0
2009-11-18 15:09:00,0.88925,0.8893,0.88915,0.8892,652900000.0
2009-11-18 15:10:00,0.8892,0.8893,0.88915,0.8892,631000000.0
2009-11-18 15:11:00,0.8892,0.8896,0.8892,0.8894,659500000.0
2009-11-18 15:12:00,0.8894,0.88945,0.8894,0.88945,359900001.0
2009-11-18 15:13:00,0.88945,0.88945,0.88935,0.88945,476300000.0
2009-11-18 15:14:00,0.88945,0.88945,0.88935,0.8894,903000003.0
2009-11-18 15:15:00,0.8894,0.8897,0.8894,0.8896,646700000.0
2009-11-18 15:16:00,0.8896,0.8896,0.8895,0.88955,313300001.0
2009-11-18 15:17:00,0.8895,0.88955,0.8895,0.8895,266500000.0
2009-11-18 15:18:00,0.8895,0.8896,0.8895,0.88955,501900000.0
2009-11-18 15:19:00,0.88955,0.8896,0.8895,0.88955,382899999.0
2009-11-18 15:20:00,0.88955,0.8896,0.8895,0.8896,537400000.0
2009-11-18 15:21:00,0.8896,0.8896,0.88955,0.88955,228700000.0
2009-11-18 15:22:00,0.88955,0.88955,0.8895,0.88955,165399999.0
2009-11-18 15:23:00,0.88955,0.8896,0.88955,0.8896,267000001.0
2009-11-18 15:24:00,0.8896,0.8896,0.8895,0.8895,134100000.0
2009-11-18 15:25:00,0.8895,0.8895,0.88945,0.88945,448600002.0
2009-11-18 15:26:00,0.88945,0.8895,0.8894,0.88945,827200000.0
2009-11-18 15:27:00,0.88945,0.8895,0.88945,0.88945,437799999.0
2009-11-18 15:28:00,0.88945,0.88955,0.88935,0.88935,748499998.0
2009-11-18 15:29:00,0.88935,0.8895,0.88935,0.88935,732800005.0
2009-11-18 15:30:00,0.88935,0.8895,0.8892,0.88935,877600000.0
2009-11-18 15:31:00,0.88935,0.88945,0.88915,0.8893,694100000.0
2009-11-18 15:32:00,0.88925,0.88935,0.88915,0.88915,677200001.0
2009-11-18 15:33:00,0.88915,0.8893,0.88895,0.88925,736600001.0
2009-11-18 15:34:00,0.88925,0.8893,0.88915,0.88915,525300001.0
2009-11-18 15:35:00,0.88915,0.8892,0.889,0.88905,868699996.0
2009-11-18 15:36:00,0.88905,0.8892,0.889,0.8892,459500000.0
2009-11-18 15:37:00,0.8892,0.8893,0.88915,0.88915,722100002.0
2009-11-18 15:38:00,0.88915,0.8893,0.8891,0.8893,688699999.0
2009-11-18 15:39:00,0.88925,0.8893,0.88915,0.8892,357199999.0
2009-11-18 15:40:00,0.8892,0.88925,0.88905,0.8891,562299999.0
2009-11-18 15:41:00,0.8891,0.88915,0.8891,0.8891,669800000.0
2009-11-18 15:42:00,0.88905,0.8891,0.88895,0.88905,485200000.0
2009-11-18 15:43:00,0.88905,0.88905,0.88895,0.88895,451199999.0
2009-11-18 15:44:00,0.88895,0.889,0.88875,0.88875,558700002.0
2009-11-18 15:45:00,0.88875,0.88875,0.8884,0.88845,637300001.0
2009-11-18 15:46:00,0.88845,0.8886,0.88845,0.88855,583600000.0
2009-11-18 15:47:00,0.88855,0.88885,0.88855,0.88885,717100000.0
2009-11-18 15:48:00,0.88885,0.88885,0.88855,0.88855,601600002.0
2009-11-18 15:49:00,0.88855,0.8887,0.88855,0.8887,370800000.0
2009-11-18 15:50:00,0.8887,0.88875,0.88865,0.8887,263300000.0
2009-11-18 15:51:00,0.8887,0.88875,0.8886,0.88875,355099999.0
2009-11-18 15:52:00,0.88875,0.8888,0.8887,0.88875,668800004.0
2009-11-18 15:53:00,0.88875,0.88875,0.88865,0.8887,252500000.0
2009-11-18 15:54:00,0.8887,0.8888,0.88865,0.88865,391300002.0
2009-11-18 15:55:00,0.88865,0.88875,0.88855,0.88875,482300001.0
2009-11-18 15:56:00,0.88875,0.88895,0.8887,0.8889,288900000.0
2009-11-18 15:57:00,0.88895,0.889,0.8889,0.88895,285500000.0
2009-11-18 15:58:00,0.88895,0.88895,0.88875,0.88875,341899999.0
2009-11-18 15:59:00,0.88875,0.88885,0.8887,0.88875,435199997.0
2009-11-18 16:00:00,0.88875,0.88875,0.8887,0.8887,257800001.0
2009-11-18 16:01:00,0.8887,0.88875,0.88855,0.8887,827100002.0
2009-11-18 16:02:00,0.8887,0.8888,0.88865,0.88875,759599999.0
2009-11-18 16:03:00,0.8887,0.88885,0.88865,0.8888,701500001.0
2009-11-18 16:04:00,0.8888,0.8893,0.8888,0.88915,525100001.0
2009-11-18 16:05:00,0.88915,0.88915,0.88885,0.889,698399998.0
2009-11-18 16:06:00,0.88895,0.88905,0.88895,0.889,580300001.0
2009-11-18 16:07:00,0.889,0.88915,0.889,0.889,576200000.0
2009-11-18 16:08:00,0.889,0.8891,0.8889,0.8891,529600000.0
2009-11-18 16:09:00,0.8891,0.8893,0.88905,0.8893,560399999.0
2009-11-18 16:10:00,0.8893,0.8893,0.8892,0.8892,440699999.0
2009-11-18 16:11:00,0.8892,0.88925,0.88905,0.88915,395399999.0
2009-11-18 16:12:00,0.8891,0.88925,0.88905,0.8892,370700000.0
2009-11-18 16:13:00,0.8892,0.88935,0.8891,0.88935,547699998.0
2009-11-18 16:14:00,0.88935,0.88955,0.8893,0.88955,543600000.0
2009-11-18 16:15:00,0.8895,0.8898,0.88945,0.88965,746700001.0
2009-11-18 16:16:00,0.88965,0.89005,0.88965,0.89,556399999.0
2009-11-18 16:17:00,0.89,0.89005,0.88985,0.88995,561200000.0
2009-11-18 16:18:00,0.88995,0.89025,0.88985,0.89015,545700000.0
2009-11-18 16:19:00,0.8901,0.8902,0.88995,0.89,604600000.0
2009-11-18 16:20:00,0.89,0.8902,0.8899,0.8901,718400000.0
2009-11-18 16:21:00,0.8901,0.8902,0.89,0.8901,551899999.0
2009-11-18 16:22:00,0.8901,0.8903,0.89005,0.89015,609300000.0
2009-11-18 16:23:00,0.8901,0.89035,0.8901,0.8903,364200000.0
2009-11-18 16:24:00,0.8903,0.89045,0.89025,0.89045,399799998.0
2009-11-18 16:25:00,0.89045,0.8905,0.8903,0.89035,470400001.0
2009-11-18 16:26:00,0.8904,0.89045,0.89025,0.8903,371600001.0
2009-11-18 16:27:00,0.8903,0.89045,0.89025,0.89035,530699999.0
2009-11-18 16:28:00,0.89035,0.8904,0.8902,0.89025,266300000.0
2009-11-18 16:29:00,0.89025,0.8905,0.8902,0.89035,612900001.0
2009-11-18 16:30:00,0.89035,0.89045,0.8902,0.8904,845700004.0
2009-11-18 16:31:00,0.8904,0.8904,0.8902,0.8903,829699999.0
2009-11-18 16:32:00,0.8903,0.8905,0.89025,0.8904,730300001.0
2009-11-18 16:33:00,0.89045,0.89065,0.89035,0.89045,741199999.0
2009-11-18 16:34:00,0.89045,0.8906,0.8904,0.89055,802700001.0
2009-11-18 16:35:00,0.8905,0.8906,0.89035,0.89045,1142799999.0
2009-11-18 16:36:00,0.89045,0.89065,0.8904,0.89055,805700002.0
2009-11-18 16:37:00,0.89055,0.8907,0.89045,0.89065,1112699999.0
2009-11-18 16:38:00,0.89065,0.89075,0.8906,0.8907,439400000.0
2009-11-18 16:39:00,0.89075,0.89095,0.89065,0.89065,628799999.0
2009-11-18 16:40:00,0.89065,0.8907,0.89055,0.89065,760400000.0
2009-11-18 16:41:00,0.89065,0.89075,0.89055,0.8907,817200001.0
2009-11-18 16:42:00,0.89075,0.89085,0.89075,0.89085,726700005.0
2009-11-18 16:43:00,0.89085,0.8916,0.89085,0.8916,962199999.0
2009-11-18 16:44:00,0.8916,0.8916,0.89135,0.89145,542600000.0
2009-11-18 16:45:00,0.89145,0.8916,0.8914,0.89155,704800002.0
2009-11-18 16:46:00,0.89155,0.89165,0.89145,0.8916,292799999.0
2009-11-18 16:47:00,0.8916,0.8921,0.89155,0.8921,1195499999.0
2009-11-18 16:48:00,0.8921,0.89235,0.892,0.89225,1023999995.0
2009-11-18 16:49:00,0.89225,0.89235,0.8919,0.8919,661500000.0
2009-11-18 16:50:00,0.8919,0.89195,0.8916,0.89165,806799998.0
2009-11-18 16:51:00,0.89165,0.89165,0.8913,0.89135,650000002.0
2009-11-18 16:52:00,0.89135,0.89135,0.891,0.891,647100000.0
2009-11-18 16:53:00,0.891,0.89115,0.891,0.89105,750000002.0
2009-11-18 16:54:00,0.89105,0.89145,0.891,0.89145,924100001.0
2009-11-18 16:55:00,0.8914,0.89145,0.8913,0.8914,987399998.0
2009-11-18 16:56:00,0.8914,0.8915,0.89125,0.8913,540100000.0
2009-11-18 16:57:00,0.89125,0.89135,0.89125,0.89125,1119399999.0
2009-11-18 16:58:00,0.89125,0.8913,0.89115,0.8913,577200004.0
2009-11-18 16:59:00,0.89125,0.8913,0.891,0.8911,406300000.0
2009-11-18 17:00:00,0.8911,0.8913,0.89105,0.8913,370200000.0
2009-11-18 17:01:00,0.8913,0.89135,0.89105,0.89105,376600001.0
2009-11-18 17:02:00,0.89105,0.8912,0.89075,0.8908,885999999.0
2009-11-18 17:03:00,0.8908,0.8908,0.89035,0.89065,1291699993.0
2009-11-18 17:04:00,0.89065,0.89065,0.8903,0.89055,1223099998.0
2009-11-18 17:05:00,0.8905,0.8907,0.8905,0.89065,1080700001.0
2009-11-18 17:06:00,0.89065,0.89075,0.89045,0.89045,1028199999.0
2009-11-18 17:07:00,0.8905,0.8906,0.89045,0.8906,718299998.0
2009-11-18 17:08:00,0.8906,0.891,0.89055,0.89095,798899996.0
2009-11-18 17:09:00,0.89095,0.8911,0.8909,0.8911,682400001.0
2009-11-18 17:10:00,0.89105,0.8911,0.8909,0.891,1268200001.0
2009-11-18 17:11:00,0.891,0.8911,0.89085,0.89095,971699999.0
2009-11-18 17:12:00,0.89095,0.8913,0.89095,0.89125,718000000.0
2009-11-18 17:13:00,0.89125,0.89135,0.8912,0.8913,488200000.0
2009-11-18 17:14:00,0.8913,0.89145,0.89125,0.89135,770700003.0
2009-11-18 17:15:00,0.89135,0.8914,0.8913,0.8914,541599997.0
2009-11-18 17:16:00,0.8914,0.8916,0.8914,0.89155,860100001.0
2009-11-18 17:17:00,0.89155,0.89165,0.8915,0.89155,401899999.0
2009-11-18 17:18:00,0.89155,0.89155,0.89145,0.89155,454199999.0
2009-11-18 17:19:00,0.89155,0.89175,0.89155,0.8916,816699998.0
2009-11-18 17:20:00,0.89155,0.8916,0.89145,0.89155,252400001.0
2009-11-18 17:21:00,0.89155,0.89155,0.8915,0.8915,199900000.0
2009-11-18 17:22:00,0.8915,0.89175,0.89145,0.89165,741299999.0
2009-11-18 17:23:00,0.8916,0.89175,0.8916,0.89175,535100000.0
2009-11-18 17:24:00,0.8917,0.89175,0.89165,0.8917,541700000.0
2009-11-18 17:25:00,0.8917,0.89185,0.8917,0.8918,409300001.0
2009-11-18 17:26:00,0.8918,0.89185,0.8917,0.8918,363300000.0
2009-11-18 17:27:00,0.8918,0.892,0.8918,0.89195,1504699987.0
2009-11-18 17:28:00,0.89185,0.8922,0.89185,0.8922,1559200004.0
2009-11-18 17:29:00,0.8922,0.8928,0.8922,0.89275,868500001.0
2009-11-18 17:30:00,0.89275,0.89275,0.89235,0.8926,629799998.0
2009-11-18 17:31:00,0.8926,0.89285,0.89235,0.89265,871500000.0
2009-11-18 17:32:00,0.89265,0.8928,0.89245,0.8927,1034600002.0
2009-11-18 17:33:00,0.8927,0.8929,0.8927,0.8928,794800003.0
2009-11-18 17:34:00,0.89275,0.89285,0.8927,0.89275,303599998.0
2009-11-18 17:35:00,0.8928,0.8931,0.89275,0.8931,501400000.0
2009-11-18 17:36:00,0.89315,0.89315,0.89275,0.89275,757699999.0
2009-11-18 17:37:00,0.89275,0.8928,0.8926,0.8928,660300003.0
2009-11-18 17:38:00,0.8928,0.8929,0.89265,0.89265,797999998.0
2009-11-18 17:39:00,0.89265,0.89265,0.8925,0.8925,490600000.0
2009-11-18 17:40:00,0.89255,0.8926,0.8925,0.8925,228399999.0
2009-11-18 17:41:00,0.8925,0.8925,0.89235,0.89245,321199999.0
2009-11-18 17:42:00,0.8924,0.8925,0.89235,0.89245,851499998.0
2009-11-18 17:43:00,0.89245,0.89255,0.89245,0.8925,797900000.0
2009-11-18 17:44:00,0.8925,0.89265,0.8925,0.8926,387799999.0
2009-11-18 17:45:00,0.8926,0.89265,0.89235,0.89235,887199998.0
2009-11-18 17:46:00,0.89235,0.8924,0.8923,0.8923,652000000.0
2009-11-18 17:47:00,0.8923,0.8924,0.8923,0.8923,341700000.0
2009-11-18 17:48:00,0.89235,0.89245,0.8923,0.89235,491300000.0
2009-11-18 17:49:00,0.89235,0.89235,0.8921,0.89215,407299998.0
2009-11-18 17:50:00,0.8922,0.89225,0.8921,0.8922,833499999.0
2009-11-18 17:51:00,0.8922,0.8922,0.8921,0.89215,678300002.0
2009-11-18 17:52:00,0.89215,0.8924,0.89215,0.8924,561300001.0
2009-11-18 17:53:00,0.8924,0.89245,0.8923,0.89235,326099999.0
2009-11-18 17:54:00,0.89235,0.89245,0.8923,0.89245,352500000.0
2009-11-18 17:55:00,0.89245,0.89255,0.89235,0.89245,364500002.0
2009-11-18 17:56:00,0.8924,0.89245,0.8923,0.8923,304100000.0
2009-11-18 17:57:00,0.8923,0.89245,0.89215,0.89245,733100000.0
2009-11-18 17:58:00,0.89245,0.89265,0.89235,0.8926,840999999.0
2009-11-18 17:59:00,0.8926,0.8931,0.8925,0.8931,658000002.0
2009-11-18 18:00:00,0.8931,0.8931,0.89285,0.89295,493400000.0
2009-11-18 18:01:00,0.89295,0.8931,0.8929,0.8929,629300000.0
2009-11-18 18:02:00,0.89295,0.8932,0.89295,0.89305,572699999.0
2009-11-18 18:03:00,0.89305,0.8932,0.893,0.89315,607600001.0
2009-11-18 18:04:00,0.89315,0.8934,0.89305,0.8934,413500000.0
2009-11-18 18:05:00,0.8934,0.89345,0.89325,0.8933,485700000.0
2009-11-18 18:06:00,0.8933,0.89335,0.89325,0.8933,488299996.0
2009-11-18 18:07:00,0.8933,0.89335,0.8932,0.89325,389500002.0
2009-11-18 18:08:00,0.89325,0.8933,0.89315,0.89315,199700000.0
2009-11-18 18:09:00,0.89315,0.8934,0.89315,0.8933,312700001.0
2009-11-18 18:10:00,0.8933,0.8934,0.8933,0.8934,617200001.0
2009-11-18 18:11:00,0.89345,0.8936,0.8934,0.89355,335200000.0
2009-11-18 18:12:00,0.8935,0.8936,0.8935,0.8936,467400002.0
2009-11-18 18:13:00,0.8936,0.8938,0.89355,0.8937,756899998.0
2009-11-18 18:14:00,0.8937,0.89405,0.8937,0.89385,1198199999.0
2009-11-18 18:15:00,0.89385,0.8943,0.8938,0.8942,933300003.0
2009-11-18 18:16:00,0.8942,0.89425,0.89405,0.8942,673299999.0
2009-11-18 18:17:00,0.8942,0.8942,0.8939,0.89395,659000000.0
2009-11-18 18:18:00,0.89395,0.8941,0.8939,0.89405,880500001.0
2009-11-18 18:19:00,0.8941,0.8941,0.8939,0.894,801599998.0
2009-11-18 18:20:00,0.894,0.89405,0.8939,0.894,239300000.0
2009-11-18 18:21:00,0.894,0.8941,0.89395,0.89395,493399997.0
2009-11-18 18:22:00,0.89395,0.89395,0.89375,0.89385,502100002.0
2009-11-18 18:23:00,0.89385,0.89395,0.8935,0.8935,391099999.0
2009-11-18 18:24:00,0.8935,0.8936,0.89345,0.89355,738300002.0
2009-11-18 18:25:00,0.89355,0.89365,0.89355,0.89365,410200000.0
2009-11-18 18:26:00,0.89365,0.89365,0.89345,0.89355,663399999.0
2009-11-18 18:27:00,0.89355,0.8936,0.8934,0.89355,538000000.0
2009-11-18 18:28:00,0.89355,0.8936,0.8935,0.89355,237900000.0
2009-11-18 18:29:00,0.8935,0.89355,0.89345,0.8935,433600001.0
2009-11-18 18:30:00,0.89355,0.89365,0.8935,0.8936,492700000.0
2009-11-18 18:31:00,0.8936,0.89375,0.8935,0.89375,499500001.0
2009-11-18 18:32:00,0.89375,0.89375,0.8935,0.89355,869700003.0
2009-11-18 18:33:00,0.89355,0.8936,0.89345,0.89355,488000005.0
2009-11-18 18:34:00,0.8936,0.8936,0.8935,0.89355,455699998.0
2009-11-18 18:35:00,0.89355,0.89355,0.89345,0.8935,742399999.0
2009-11-18 18:36:00,0.8935,0.89365,0.8935,0.8936,789700006.0
2009-11-18 18:37:00,0.89365,0.8938,0.89365,0.89375,703300001.0
2009-11-18 18:38:00,0.8937,0.8938,0.89365,0.8937,900400006.0
2009-11-18 18:39:00,0.8937,0.89375,0.8937,0.8937,259700000.0
2009-11-18 18:40:00,0.8937,0.89375,0.8936,0.8937,600399996.0
2009-11-18 18:41:00,0.8937,0.8938,0.8937,0.89375,376200000.0
2009-11-18 18:42:00,0.89375,0.8938,0.8937,0.8938,241700000.0
2009-11-18 18:43:00,0.8938,0.89385,0.8937,0.8937,236400002.0
2009-11-18 18:44:00,0.8937,0.89395,0.8937,0.8939,765399999.0
2009-11-18 18:45:00,0.8939,0.8939,0.8938,0.89385,1110499996.0
2009-11-18 18:46:00,0.89385,0.89385,0.8937,0.89375,320299999.0
2009-11-18 18:47:00,0.89375,0.894,0.89375,0.89395,382100001.0
2009-11-18 18:48:00,0.89395,0.89405,0.8939,0.8939,698700002.0
2009-11-18 18:49:00,0.8939,0.8939,0.8938,0.8938,591100003.0
2009-11-18 18:50:00,0.8938,0.8938,0.8937,0.8938,459700001.0
2009-11-18 18:51:00,0.89375,0.8938,0.8937,0.8938,411899996.0
2009-11-18 18:52:00,0.8938,0.89385,0.8938,0.89385,366200001.0
2009-11-18 18:53:00,0.89385,0.8942,0.89385,0.89415,808300003.0
2009-11-18 18:54:00,0.89415,0.89425,0.89415,0.8942,590400000.0
2009-11-18 18:55:00,0.8942,0.8946,0.8942,0.8946,283800000.0
2009-11-18 18:56:00,0.8946,0.89475,0.89455,0.8946,792500000.0
2009-11-18 18:57:00,0.89455,0.89475,0.8945,0.8947,561700002.0
2009-11-18 18:58:00,0.8947,0.89475,0.89465,0.89465,584400001.0
2009-11-18 18:59:00,0.89465,0.89475,0.8946,0.8946,405599998.0
2009-11-18 19:00:00,0.8946,0.8946,0.8944,0.89445,461300000.0
2009-11-18 19:01:00,0.8944,0.89445,0.8943,0.89445,932300000.0
2009-11-18 19:02:00,0.89445,0.89445,0.8942,0.89425,610100001.0
2009-11-18 19:03:00,0.89425,0.89435,0.89425,0.8943,254700000.0
2009-11-18 19:04:00,0.8943,0.8944,0.89425,0.89435,542399999.0
2009-11-18 19:05:00,0.8943,0.89435,0.8943,0.8943,241300000.0
2009-11-18 19:06:00,0.8943,0.8945,0.8943,0.8943,628700000.0
2009-11-18 19:07:00,0.89435,0.8945,0.89435,0.8945,576600001.0
2009-11-18 19:08:00,0.89445,0.89465,0.89445,0.89455,631000004.0
2009-11-18 19:09:00,0.89455,0.89465,0.8945,0.89455,486000000.0
2009-11-18 19:10:00,0.89455,0.8946,0.8944,0.89445,522000004.0
2009-11-18 19:11:00,0.89445,0.89445,0.89425,0.8943,490400001.0
2009-11-18 19:12:00,0.8943,0.89435,0.8942,0.89425,399200001.0
2009-11-18 19:13:00,0.89425,0.8944,0.8942,0.89435,800800003.0
2009-11-18 19:14:00,0.89435,0.89435,0.89415,0.89425,476500001.0
2009-11-18 19:15:00,0.89425,0.8943,0.89415,0.89415,887400000.0
2009-11-18 19:16:00,0.89415,0.8943,0.89405,0.89425,556900000.0
2009-11-18 19:17:00,0.89425,0.89475,0.89425,0.8947,632500000.0
2009-11-18 19:18:00,0.8947,0.89475,0.8945,0.8945,564999999.0
2009-11-18 19:19:00,0.8945,0.8946,0.89435,0.89445,682300000.0
2009-11-18 19:20:00,0.89445,0.8947,0.89445,0.8947,425099999.0
2009-11-18 19:21:00,0.8947,0.89485,0.89465,0.89485,611200000.0
2009-11-18 19:22:00,0.89485,0.89485,0.89465,0.8947,555200001.0
2009-11-18 19:23:00,0.89475,0.89485,0.8946,0.89465,585200000.0
2009-11-18 19:24:00,0.89465,0.89475,0.8946,0.8946,381599997.0
2009-11-18 19:25:00,0.8946,0.89465,0.89445,0.8945,550399997.0
2009-11-18 19:26:00,0.8945,0.8945,0.89405,0.8941,565500001.0
2009-11-18 19:27:00,0.89405,0.8942,0.89405,0.89415,170399999.0
2009-11-18 19:28:00,0.89415,0.8942,0.89405,0.89415,195600000.0
2009-11-18 19:29:00,0.89415,0.8942,0.89405,0.8942,277100000.0
2009-11-18 19:30:00,0.89425,0.8944,0.89415,0.89435,511100001.0
2009-11-18 19:31:00,0.89435,0.8944,0.8942,0.89425,298200000.0
2009-11-18 19:32:00,0.89425,0.8944,0.8942,0.89435,136200000.0
2009-11-18 19:33:00,0.8944,0.8944,0.89425,0.89435,185100001.0
2009-11-18 19:34:00,0.89435,0.8944,0.89425,0.8944,175699999.0
2009-11-18 19:35:00,0.8944,0.89445,0.8943,0.8944,195399999.0
2009-11-18 19:36:00,0.8944,0.89455,0.8944,0.8945,341100000.0
2009-11-18 19:37:00,0.89455,0.89465,0.8945,0.8946,509500000.0
2009-11-18 19:38:00,0.8946,0.89465,0.89445,0.89445,554600000.0
2009-11-18 19:39:00,0.89445,0.89455,0.8944,0.89445,891000000.0
2009-11-18 19:40:00,0.89445,0.89455,0.8944,0.89455,460599999.0
2009-11-18 19:41:00,0.89455,0.89455,0.8945,0.89455,478600000.0
2009-11-18 19:42:00,0.89455,0.8946,0.89445,0.8946,265400000.0
2009-11-18 19:43:00,0.8946,0.8946,0.89455,0.89455,286899999.0
2009-11-18 19:44:00,0.89455,0.89465,0.8945,0.89455,413200000.0
2009-11-18 19:45:00,0.89455,0.89455,0.89445,0.89445,543499997.0
2009-11-18 19:46:00,0.89445,0.89465,0.89445,0.89455,249199999.0
2009-11-18 19:47:00,0.8945,0.89465,0.8945,0.8946,231500000.0
2009-11-18 19:48:00,0.8946,0.8946,0.8945,0.89455,159200000.0
2009-11-18 19:49:00,0.89455,0.8946,0.89455,0.89455,118700000.0
2009-11-18 19:50:00,0.89455,0.89455,0.89445,0.8945,212300000.0
2009-11-18 19:51:00,0.8945,0.8945,0.89445,0.89445,344400000.0
2009-11-18 19:52:00,0.89445,0.89445,0.89435,0.8944,221600000.0
2009-11-18 19:53:00,0.8944,0.8945,0.8944,0.89445,358200000.0
2009-11-18 19:54:00,0.8945,0.8946,0.89445,0.89455,482999997.0
2009-11-18 19:55:00,0.8946,0.89465,0.89435,0.8944,426900000.0
2009-11-18 19:56:00,0.8944,0.89465,0.8943,0.89435,378100000.0
2009-11-18 19:57:00,0.89435,0.89445,0.8943,0.89435,297899998.0
2009-11-18 19:58:00,0.8943,0.8944,0.89425,0.89435,749000001.0
2009-11-18 19:59:00,0.89435,0.89435,0.89425,0.89425,320100001.0
2009-11-18 20:00:00,0.89425,0.89425,0.8941,0.8941,558799999.0
2009-11-18 20:01:00,0.89405,0.89415,0.89395,0.89415,395600000.0
2009-11-18 20:02:00,0.89415,0.89415,0.8939,0.89395,180500000.0
2009-11-18 20:03:00,0.89395,0.89395,0.8937,0.8937,311500000.0
2009-11-18 20:04:00,0.8937,0.8939,0.89365,0.89385,456599999.0
2009-11-18 20:05:00,0.89385,0.8939,0.8937,0.8937,453599999.0
2009-11-18 20:06:00,0.8937,0.8937,0.8935,0.89355,531499999.0
2009-11-18 20:07:00,0.89355,0.8936,0.89345,0.89355,325000000.0
2009-11-18 20:08:00,0.89355,0.8936,0.89355,0.89355,228900000.0
2009-11-18 20:09:00,0.89355,0.89355,0.89355,0.89355,266400000.0
2009-11-18 20:10:00,0.89355,0.89365,0.89355,0.89355,177000000.0
2009-11-18 20:11:00,0.8936,0.89365,0.8934,0.89345,857600004.0
2009-11-18 20:12:00,0.8935,0.89365,0.8935,0.8936,489800002.0
2009-11-18 20:13:00,0.8936,0.89365,0.89355,0.89355,457400005.0
2009-11-18 20:14:00,0.8936,0.89365,0.89355,0.8936,170399999.0
2009-11-18 20:15:00,0.8936,0.89365,0.89355,0.89365,117400000.0
2009-11-18 20:16:00,0.89365,0.89365,0.8936,0.89365,70000000.0
2009-11-18 20:17:00,0.8937,0.89375,0.89365,0.8937,279400000.0
2009-11-18 20:18:00,0.8937,0.8938,0.89355,0.89365,312300001.0
2009-11-18 20:19:00,0.89365,0.89365,0.8933,0.8934,693179995.0
2009-11-18 20:20:00,0.8934,0.89345,0.89325,0.8933,531999999.0
2009-11-18 20:21:00,0.89335,0.8936,0.8933,0.8936,444700000.0
2009-11-18 20:22:00,0.8936,0.89365,0.89355,0.8936,237900000.0
2009-11-18 20:23:00,0.8936,0.89365,0.89355,0.8936,422400000.0
2009-11-18 20:24:00,0.8936,0.8936,0.8935,0.89355,182700000.0
2009-11-18 20:25:00,0.89355,0.8936,0.89345,0.8935,454899999.0
2009-11-18 20:26:00,0.8935,0.89365,0.89345,0.8936,485399999.0
2009-11-18 20:27:00,0.8936,0.89365,0.89355,0.89355,339900000.0
2009-11-18 20:28:00,0.89355,0.8936,0.89345,0.89355,245500000.0
2009-11-18 20:29:00,0.89355,0.8936,0.89355,0.89355,167600000.0
2009-11-18 20:30:00,0.89355,0.8936,0.89355,0.8936,247700000.0
2009-11-18 20:31:00,0.8936,0.89365,0.89355,0.8936,287200000.0
2009-11-18 20:32:00,0.8936,0.89365,0.8936,0.8936,126100000.0
2009-11-18 20:33:00,0.89365,0.8937,0.8936,0.8936,178200000.0
2009-11-18 20:34:00,0.8936,0.8936,0.89355,0.89355,167300000.0
2009-11-18 20:35:00,0.8936,0.89365,0.89355,0.8936,186500000.0
2009-11-18 20:36:00,0.8936,0.8936,0.89355,0.8936,75300000.0
2009-11-18 20:37:00,0.8936,0.89365,0.89355,0.89365,149400000.0
2009-11-18 20:38:00,0.89365,0.8937,0.8936,0.8937,105000000.0
2009-11-18 20:39:00,0.89365,0.8937,0.89355,0.89365,125500001.0
2009-11-18 20:40:00,0.8936,0.8938,0.8936,0.8938,479600000.0
2009-11-18 20:41:00,0.8938,0.8938,0.8936,0.8936,66100000.0
2009-11-18 20:42:00,0.8936,0.89395,0.8936,0.89395,381100000.0
2009-11-18 20:43:00,0.89395,0.894,0.89385,0.89385,238100000.0
2009-11-18 20:44:00,0.89385,0.89385,0.8938,0.89385,149500000.0
2009-11-18 20:45:00,0.8938,0.89385,0.8938,0.8938,76600000.0
2009-11-18 20:46:00,0.8938,0.8938,0.89375,0.89375,293000000.0
2009-11-18 20:47:00,0.89375,0.89375,0.8936,0.8937,199300000.0
2009-11-18 20:48:00,0.89375,0.89375,0.8936,0.89365,144800000.0
2009-11-18 20:49:00,0.89365,0.89365,0.8936,0.89365,83200000.0
2009-11-18 20:50:00,0.89365,0.89365,0.8935,0.89355,182700000.0
2009-11-18 20:51:00,0.89355,0.89355,0.89355,0.89355,27600000.0
2009-11-18 20:52:00,0.89355,0.89355,0.89345,0.89345,357500003.0
2009-11-18 20:53:00,0.8935,0.8936,0.89345,0.8935,157700000.0
2009-11-18 20:54:00,0.8935,0.89355,0.8935,0.89355,44200000.0
2009-11-18 20:55:00,0.89355,0.89355,0.8935,0.89355,98600000.0
2009-11-18 20:56:00,0.89355,0.8936,0.89345,0.89345,465000000.0
2009-11-18 20:57:00,0.8935,0.89355,0.89345,0.89355,286400000.0
2009-11-18 20:58:00,0.89355,0.89355,0.89345,0.8935,176300002.0
2009-11-18 20:59:00,0.8935,0.8938,0.8935,0.8938,452800000.0
2009-11-18 21:00:00,0.8938,0.8939,0.8938,0.89385,262500000.0
2009-11-18 21:01:00,0.89385,0.89385,0.89385,0.89385,165300000.0
2009-11-18 21:02:00,0.89385,0.89385,0.89375,0.8938,161900000.0
2009-11-18 21:03:00,0.8938,0.8938,0.8937,0.89375,184800000.0
2009-11-18 21:04:00,0.89375,0.8938,0.8937,0.89375,175100000.0
2009-11-18 21:05:00,0.89375,0.89375,0.8937,0.8937,200000000.0
2009-11-18 21:06:00,0.8937,0.89375,0.89355,0.8936,641099999.0
2009-11-18 21:07:00,0.8936,0.8938,0.8936,0.8936,524900000.0
2009-11-18 21:08:00,0.8936,0.89365,0.89355,0.89365,298700000.0
2009-11-18 21:09:00,0.89365,0.8937,0.89355,0.8936,185900000.0
2009-11-18 21:10:00,0.89365,0.89375,0.89355,0.8937,235199998.0
2009-11-18 21:11:00,0.8937,0.89375,0.89365,0.8937,297400000.0
2009-11-18 21:12:00,0.8937,0.89375,0.8936,0.8937,389999998.0
2009-11-18 21:13:00,0.8937,0.89375,0.8937,0.89375,93400000.0
2009-11-18 21:14:00,0.89375,0.8938,0.89365,0.89365,189800000.0
2009-11-18 21:15:00,0.8936,0.8937,0.8936,0.8937,244200000.0
2009-11-18 21:16:00,0.8937,0.8937,0.8936,0.8936,215899999.0
2009-11-18 21:17:00,0.89355,0.89365,0.89355,0.8936,89700000.0
2009-11-18 21:18:00,0.8936,0.89365,0.8935,0.89365,432599999.0
2009-11-18 21:19:00,0.89365,0.89365,0.89355,0.89355,337199999.0
2009-11-18 21:20:00,0.89355,0.89355,0.89345,0.8935,101600000.0
2009-11-18 21:21:00,0.8935,0.89355,0.89345,0.8935,106400000.0
2009-11-18 21:22:00,0.8935,0.8935,0.89335,0.8934,157400000.0
2009-11-18 21:23:00,0.89335,0.89355,0.89335,0.89345,400200000.0
2009-11-18 21:24:00,0.89345,0.8935,0.89335,0.89335,237600000.0
2009-11-18 21:25:00,0.89335,0.89345,0.89325,0.89335,337799999.0
2009-11-18 21:26:00,0.89335,0.8934,0.89335,0.8934,249800001.0
2009-11-18 21:27:00,0.8934,0.89345,0.89335,0.89345,249400000.0
2009-11-18 21:28:00,0.89345,0.8935,0.8934,0.89345,167200000.0
2009-11-18 21:29:00,0.8935,0.8935,0.89345,0.89345,272200000.0
2009-11-18 21:30:00,0.89345,0.89365,0.89345,0.8936,290899999.0
2009-11-18 21:31:00,0.89355,0.8936,0.8935,0.8936,231000001.0
2009-11-18 21:32:00,0.89355,0.8936,0.89345,0.89355,296800000.0
2009-11-18 21:33:00,0.89355,0.89365,0.89355,0.89365,46900000.0
2009-11-18 21:34:00,0.89365,0.89365,0.8936,0.8936,266300000.0
2009-11-18 21:35:00,0.8936,0.89365,0.8936,0.8936,238900001.0
2009-11-18 21:36:00,0.8936,0.89375,0.8936,0.8937,286500000.0
2009-11-18 21:37:00,0.8937,0.8937,0.89365,0.89365,218200001.0
2009-11-18 21:38:00,0.89365,0.8937,0.89365,0.89365,322400000.0
2009-11-18 21:39:00,0.89365,0.8937,0.8936,0.8936,219600000.0
2009-11-18 21:40:00,0.8936,0.8937,0.8936,0.89365,199400000.0
2009-11-18 21:41:00,0.89365,0.89375,0.89365,0.8937,194200001.0
2009-11-18 21:42:00,0.8937,0.8938,0.89365,0.8938,198399999.0
2009-11-18 21:43:00,0.8938,0.8938,0.89375,0.8938,121400000.0
2009-11-18 21:44:00,0.8938,0.8938,0.89375,0.8938,90200000.0
2009-11-18 21:45:00,0.89375,0.89375,0.8937,0.89375,222000000.0
2009-11-18 21:46:00,0.89375,0.8939,0.8937,0.8938,243900000.0
2009-11-18 21:47:00,0.8938,0.8939,0.8938,0.89385,199200000.0
2009-11-18 21:48:00,0.89385,0.89385,0.89375,0.89385,108300000.0
2009-11-18 21:49:00,0.89385,0.89385,0.8938,0.89385,83000000.0
2009-11-18 21:50:00,0.89385,0.89385,0.8938,0.89385,262700000.0
2009-11-18 21:51:00,0.89385,0.8939,0.8938,0.89385,282200000.0
2009-11-18 21:52:00,0.89385,0.89385,0.8938,0.8938,150100000.0
2009-11-18 21:53:00,0.89375,0.8938,0.89365,0.8937,191300000.0
2009-11-18 21:54:00,0.8937,0.8937,0.8936,0.8936,148100000.0
2009-11-18 21:55:00,0.8936,0.89365,0.89345,0.89365,323900000.0
2009-11-18 21:56:00,0.89365,0.89365,0.89355,0.8936,195700000.0
2009-11-18 21:57:00,0.8936,0.89365,0.89355,0.89355,157600000.0
2009-11-18 21:58:00,0.89355,0.89375,0.89355,0.89375,123900000.0
2009-11-18 21:59:00,0.89375,0.89375,0.89355,0.89365,157800000.0
2009-11-18 22:00:00,0.89365,0.89365,0.8936,0.8936,234600000.0
2009-11-18 22:01:00,0.8936,0.89365,0.89355,0.89355,140400000.0
2009-11-18 22:02:00,0.89355,0.89355,0.89345,0.89345,162900000.0
2009-11-18 22:03:00,0.89345,0.8935,0.8934,0.89345,181600000.0
2009-11-18 22:04:00,0.89345,0.8935,0.8934,0.8935,353400000.0
2009-11-18 22:05:00,0.89345,0.8936,0.89345,0.89355,408600000.0
2009-11-18 22:06:00,0.89355,0.8936,0.89355,0.8936,129800000.0
2009-11-18 22:07:00,0.8936,0.89365,0.8935,0.8936,239900000.0
2009-11-18 22:08:00,0.8936,0.89365,0.89355,0.89355,128799999.0
2009-11-18 22:09:00,0.89355,0.89365,0.89355,0.89365,39300000.0
2009-11-18 22:10:00,0.89365,0.89365,0.89355,0.89355,116500000.0
2009-11-18 22:11:00,0.8936,0.8936,0.89355,0.89355,28200000.0
2009-11-18 22:12:00,0.89355,0.89355,0.8935,0.89355,157000000.0
2009-11-18 22:13:00,0.89355,0.8936,0.89355,0.89355,124300000.0
2009-11-18 22:14:00,0.89355,0.89365,0.89355,0.8936,31000000.0
2009-11-18 22:15:00,0.8936,0.8937,0.8936,0.89365,234900000.0
2009-11-18 22:16:00,0.89365,0.8937,0.8936,0.8937,156800000.0
2009-11-18 22:17:00,0.89365,0.89375,0.89365,0.8937,218200001.0
2009-11-18 22:18:00,0.8937,0.8937,0.8935,0.89355,121600000.0
2009-11-18 22:19:00,0.8935,0.89355,0.8934,0.89345,245300000.0
2009-11-18 22:20:00,0.89345,0.89345,0.8934,0.89345,129600000.0
2009-11-18 22:21:00,0.8934,0.89355,0.8934,0.89345,140800000.0
2009-11-18 22:22:00,0.8935,0.89355,0.89345,0.89355,166700000.0
2009-11-18 22:23:00,0.8935,0.89355,0.8935,0.89355,136000000.0
2009-11-18 22:24:00,0.89355,0.89355,0.89355,0.89355,55600000.0
2009-11-18 22:25:00,0.89355,0.89355,0.89355,0.89355,159000002.0
2009-11-18 22:26:00,0.89355,0.8936,0.8935,0.8935,195900003.0
2009-11-18 22:27:00,0.89355,0.89355,0.89345,0.89345,58400000.0
2009-11-18 22:28:00,0.8935,0.8935,0.8935,0.8935,9600000.0
2009-11-18 22:29:00,0.8935,0.8935,0.89345,0.8935,388299998.0
2009-11-18 22:30:00,0.8935,0.8935,0.8933,0.8933,261599998.0
2009-11-18 22:31:00,0.8933,0.89335,0.89325,0.89325,181800000.0
2009-11-18 22:32:00,0.89325,0.8933,0.89325,0.89325,339400000.0
2009-11-18 22:33:00,0.89325,0.89325,0.8932,0.8932,278900000.0
2009-11-18 22:34:00,0.8932,0.89325,0.8932,0.89325,257400001.0
2009-11-18 22:35:00,0.89325,0.8933,0.89325,0.89325,315000000.0
2009-11-18 22:36:00,0.89325,0.89325,0.8932,0.8932,330900000.0
2009-11-18 22:37:00,0.8932,0.89325,0.89315,0.89325,412000000.0
2009-11-18 22:38:00,0.89325,0.89325,0.89325,0.89325,125800000.0
2009-11-18 22:39:00,0.89325,0.8933,0.89325,0.8933,169600000.0
2009-11-18 22:40:00,0.8933,0.8933,0.89325,0.8933,304400000.0
2009-11-18 22:41:00,0.8933,0.8933,0.8931,0.8931,137100000.0
2009-11-18 22:42:00,0.8931,0.89315,0.8931,0.8931,39500000.0
2009-11-18 22:43:00,0.8931,0.89315,0.8931,0.89315,143600000.0
2009-11-18 22:44:00,0.8931,0.8932,0.8931,0.8932,165800000.0
2009-11-18 22:45:00,0.8932,0.89325,0.8932,0.89325,126900000.0
2009-11-18 22:46:00,0.89325,0.89325,0.89315,0.8932,285500000.0
2009-11-18 22:47:00,0.89315,0.89325,0.89315,0.8932,223600000.0
2009-11-18 22:48:00,0.8932,0.8933,0.8932,0.8932,240600000.0
2009-11-18 22:49:00,0.8932,0.8932,0.89315,0.89315,208000000.0
2009-11-18 22:50:00,0.89315,0.89325,0.89315,0.89325,163600000.0
2009-11-18 22:51:00,0.89325,0.89325,0.8932,0.89325,136400000.0
2009-11-18 22:52:00,0.8932,0.89325,0.89315,0.8932,270500000.0
2009-11-18 22:53:00,0.8932,0.89345,0.8932,0.8934,204800000.0
2009-11-18 22:54:00,0.89345,0.89345,0.89335,0.89345,303600001.0
2009-11-18 22:55:00,0.89345,0.89345,0.8933,0.89335,161200000.0
2009-11-18 22:56:00,0.8933,0.8935,0.8933,0.89345,637200007.0
2009-11-18 22:57:00,0.8935,0.8935,0.89335,0.8934,558400001.0
2009-11-18 22:58:00,0.8934,0.89345,0.8933,0.8934,382900000.0
2009-11-18 22:59:00,0.89335,0.8936,0.89335,0.8935,303400002.0
2009-11-18 23:00:00,0.89355,0.8936,0.89345,0.8936,376700000.0
2009-11-18 23:01:00,0.89355,0.89365,0.89355,0.89355,172000000.0
2009-11-18 23:02:00,0.89355,0.8936,0.89355,0.8936,309100000.0
2009-11-18 23:03:00,0.89355,0.8936,0.89355,0.8936,113600000.0
2009-11-18 23:04:00,0.8936,0.89365,0.8936,0.89365,148400000.0
2009-11-18 23:05:00,0.89365,0.89375,0.8936,0.8937,285100001.0
2009-11-18 23:06:00,0.8937,0.8937,0.8936,0.89365,124300000.0
2009-11-18 23:07:00,0.89365,0.89365,0.8936,0.8936,133700000.0
2009-11-18 23:08:00,0.8936,0.89375,0.8936,0.89365,542300000.0
2009-11-18 23:09:00,0.89365,0.8937,0.8936,0.89365,442100000.0
2009-11-18 23:10:00,0.89365,0.89375,0.89365,0.8937,459200000.0
2009-11-18 23:11:00,0.8937,0.89375,0.89365,0.8937,241099999.0
2009-11-18 23:12:00,0.8937,0.89375,0.89365,0.89375,136800000.0
2009-11-18 23:13:00,0.89375,0.89375,0.8936,0.8937,136500000.0
2009-11-18 23:14:00,0.8937,0.8937,0.8936,0.8937,197200000.0
2009-11-18 23:15:00,0.8937,0.8937,0.89365,0.89365,65100000.0
2009-11-18 23:16:00,0.8937,0.8937,0.89355,0.89355,123700000.0
2009-11-18 23:17:00,0.89355,0.89365,0.89355,0.89365,233700000.0
2009-11-18 23:18:00,0.8937,0.8937,0.8936,0.89365,100400000.0
2009-11-18 23:19:00,0.89365,0.89375,0.89365,0.8937,252600000.0
2009-11-18 23:20:00,0.8937,0.89375,0.89365,0.89365,141900000.0
2009-11-18 23:21:00,0.89365,0.89375,0.89365,0.8937,109000000.0
2009-11-18 23:22:00,0.89375,0.89375,0.89365,0.8937,35900001.0
2009-11-18 23:23:00,0.8937,0.8937,0.89365,0.8937,81400000.0
2009-11-18 23:24:00,0.8937,0.8937,0.89365,0.8937,291300000.0
2009-11-18 23:25:00,0.8937,0.89375,0.89365,0.89375,315100000.0
2009-11-18 23:26:00,0.89365,0.89375,0.89365,0.8937,504600005.0
2009-11-18 23:27:00,0.8937,0.89375,0.8937,0.89375,221600000.0
2009-11-18 23:28:00,0.8937,0.89375,0.89365,0.8937,169700000.0
2009-11-18 23:29:00,0.8937,0.8937,0.8937,0.8937,6300000.0
2009-11-18 23:30:00,0.8937,0.89375,0.8937,0.89375,15800000.0
2009-11-18 23:31:00,0.89375,0.89375,0.89365,0.8937,203800000.0
2009-11-18 23:32:00,0.8937,0.8937,0.89365,0.89365,14300000.0
2009-11-18 23:33:00,0.89365,0.89365,0.8936,0.8936,105400000.0
2009-11-18 23:34:00,0.8936,0.8936,0.89345,0.89355,125900000.0
2009-11-18 23:35:00,0.8935,0.8936,0.8935,0.8936,33400000.0
2009-11-18 23:36:00,0.89355,0.89355,0.8935,0.89355,44900000.0
2009-11-18 23:37:00,0.89355,0.8936,0.89355,0.8936,49900000.0
2009-11-18 23:38:00,0.89355,0.89355,0.89355,0.89355,43600000.0
2009-11-18 23:39:00,0.8935,0.8936,0.8934,0.8936,206000000.0
2009-11-18 23:40:00,0.8936,0.8936,0.89345,0.8936,91600000.0
2009-11-18 23:41:00,0.89355,0.8936,0.89355,0.8936,47000000.0
2009-11-18 23:42:00,0.8936,0.89365,0.89355,0.89355,71400000.0
2009-11-18 23:43:00,0.89355,0.89355,0.89345,0.89345,158300000.0
2009-11-18 23:44:00,0.89345,0.89345,0.89345,0.89345,48500000.0
2009-11-18 23:45:00,0.89345,0.8935,0.89345,0.89345,97100000.0
2009-11-18 23:46:00,0.89345,0.89355,0.89345,0.8935,47800000.0
2009-11-18 23:47:00,0.8935,0.8935,0.8934,0.8934,131100000.0
2009-11-18 23:48:00,0.8934,0.8935,0.8934,0.8934,118800000.0
2009-11-18 23:49:00,0.8934,0.8935,0.8934,0.89345,41400000.0
2009-11-18 23:50:00,0.89345,0.8936,0.8934,0.89355,200600000.0
2009-11-18 23:51:00,0.89355,0.8936,0.8935,0.89355,110800000.0
2009-11-18 23:52:00,0.89355,0.89365,0.89355,0.89355,225600000.0
2009-11-18 23:53:00,0.89355,0.89355,0.89355,0.89355,98300000.0
2009-11-18 23:54:00,0.89355,0.89355,0.89355,0.89355,37000000.0
2009-11-18 23:55:00,0.89355,0.8936,0.89355,0.89355,19400000.0
2009-11-18 23:56:00,0.89355,0.89355,0.89345,0.8935,61900000.0
2009-11-18 23:57:00,0.89355,0.89355,0.89345,0.89345,150000000.0
2009-11-18 23:58:00,0.8935,0.89355,0.89345,0.89345,233900000.0
2009-11-18 23:59:00,0.89345,0.8935,0.89315,0.8932,147500000.0
2009-11-19 00:00:00,0.89325,0.8935,0.89285,0.89345,126500000.0
2009-11-19 00:01:00,0.8934,0.89345,0.8933,0.8934,187100000.0
2009-11-19 00:02:00,0.8934,0.8935,0.89335,0.8934,559100000.0
2009-11-19 00:03:00,0.8934,0.8934,0.8933,0.8934,577400000.0
2009-11-19 00:04:00,0.8934,0.8934,0.8932,0.8934,191900000.0
2009-11-19 00:05:00,0.8934,0.89345,0.89335,0.89345,249300000.0
2009-11-19 00:06:00,0.89345,0.89355,0.8933,0.8934,728200000.0
2009-11-19 00:07:00,0.89345,0.89345,0.89335,0.89345,1072800000.0
2009-11-19 00:08:00,0.89345,0.89355,0.89335,0.89345,407000000.0
2009-11-19 00:09:00,0.89345,0.89355,0.89335,0.8935,180100000.0
2009-11-19 00:10:00,0.8935,0.8936,0.89345,0.8935,215600000.0
2009-11-19 00:11:00,0.8935,0.89355,0.89345,0.8935,202900000.0
2009-11-19 00:12:00,0.8935,0.8935,0.89315,0.8932,136800000.0
2009-11-19 00:13:00,0.8932,0.89325,0.8932,0.89325,59000000.0
2009-11-19 00:14:00,0.89325,0.89325,0.89325,0.89325,167100000.0
2009-11-19 00:15:00,0.89325,0.8934,0.89325,0.8934,54400000.0
2009-11-19 00:16:00,0.8934,0.8935,0.89335,0.8935,1007800000.0
2009-11-19 00:17:00,0.8935,0.8935,0.89335,0.8935,763200000.0
2009-11-19 00:18:00,0.8935,0.89355,0.89345,0.8935,339000000.0
2009-11-19 00:19:00,0.8935,0.89355,0.89345,0.89355,272500000.0
2009-11-19 00:20:00,0.8934,0.8936,0.8934,0.8935,516300000.0
2009-11-19 00:21:00,0.8935,0.8935,0.8932,0.89325,567800000.0
2009-11-19 00:22:00,0.89325,0.89345,0.8932,0.8934,96200000.0
2009-11-19 00:23:00,0.89345,0.8935,0.8934,0.8935,84400000.0
2009-11-19 00:24:00,0.8935,0.8935,0.8935,0.8935,20400000.0
2009-11-19 00:25:00,0.89355,0.89355,0.89345,0.89345,7200000.0
2009-11-19 00:26:00,0.89355,0.89355,0.8934,0.89345,27500000.0
2009-11-19 00:27:00,0.89345,0.89355,0.8934,0.8935,192900000.0
2009-11-19 00:28:00,0.8935,0.8936,0.8934,0.89345,324200000.0
2009-11-19 00:29:00,0.89345,0.8935,0.89345,0.89345,28000000.0
2009-11-19 00:30:00,0.89345,0.8935,0.8934,0.89345,594100000.0
2009-11-19 00:31:00,0.89345,0.89355,0.8934,0.89345,1646999996.0
2009-11-19 00:32:00,0.89345,0.8935,0.8934,0.8935,1084899996.0
2009-11-19 00:33:00,0.8935,0.8935,0.89345,0.8935,575500000.0
2009-11-19 00:34:00,0.8935,0.8935,0.8934,0.8935,990199994.0
2009-11-19 00:35:00,0.8935,0.8935,0.8934,0.8935,1044200000.0
2009-11-19 00:36:00,0.8935,0.89355,0.8933,0.89355,1309800000.0
2009-11-19 00:37:00,0.89355,0.89355,0.8935,0.89355,1251600000.0
2009-11-19 00:38:00,0.89345,0.8935,0.8934,0.8935,1069300001.0
2009-11-19 00:39:00,0.8935,0.8935,0.89345,0.8935,858600000.0
2009-11-19 00:40:00,0.8935,0.89355,0.8933,0.89355,797000001.0
2009-11-19 00:41:00,0.89355,0.89355,0.89345,0.89355,699300000.0
2009-11-19 00:42:00,0.89355,0.89355,0.89335,0.89335,898400000.0
2009-11-19 00:43:00,0.89335,0.89335,0.89335,0.89335,2000000.0
2009-11-19 00:44:00,0.89335,0.89335,0.89335,0.89335,6600000.0
2009-11-19 00:45:00,0.89325,0.8933,0.89325,0.8933,8000000.0
2009-11-19 00:46:00,0.8933,0.8934,0.8933,0.8934,42800000.0
2009-11-19 00:47:00,0.8934,0.89345,0.89335,0.8934,53600000.0
2009-11-19 00:48:00,0.8934,0.89345,0.8934,0.8934,19000000.0
2009-11-19 00:49:00,0.8934,0.8934,0.8933,0.8933,24800000.0
2009-11-19 00:50:00,0.8933,0.89335,0.8932,0.8932,327500000.0
2009-11-19 00:51:00,0.8932,0.89335,0.89315,0.89335,193200000.0
2009-11-19 00:52:00,0.8933,0.89335,0.8933,0.8933,24200000.0
2009-11-19 00:53:00,0.8933,0.89335,0.8933,0.8933,33200000.0
2009-11-19 00:54:00,0.89335,0.89335,0.8932,0.89325,122800000.0
2009-11-19 00:55:00,0.89325,0.89335,0.89325,0.89335,116600000.0
2009-11-19 00:56:00,0.89335,0.89335,0.8932,0.89335,120600000.0
2009-11-19 00:57:00,0.89335,0.8934,0.89325,0.8933,301600000.0
2009-11-19 00:58:00,0.89335,0.8935,0.89335,0.89335,44800000.0
2009-11-19 00:59:00,0.89345,0.8935,0.8934,0.8934,20200000.0
2009-11-19 01:00:00,0.89335,0.89345,0.89335,0.8934,96600000.0
2009-11-19 01:01:00,0.8934,0.8934,0.89335,0.89335,129800000.0
2009-11-19 01:02:00,0.89335,0.89345,0.89335,0.89345,67800000.0
2009-11-19 01:03:00,0.8935,0.8935,0.8934,0.8934,124400000.0
2009-11-19 01:04:00,0.89345,0.89345,0.89345,0.89345,66600000.0
2009-11-19 01:05:00,0.8934,0.89345,0.8934,0.8934,29800000.0
2009-11-19 01:06:00,0.89335,0.8934,0.89335,0.89335,71200000.0
2009-11-19 01:07:00,0.89335,0.8934,0.8933,0.89335,75600000.0
2009-11-19 01:08:00,0.89335,0.89335,0.89335,0.89335,14000000.0
2009-11-19 01:09:00,0.89335,0.89335,0.89335,0.89335,14600000.0
2009-11-19 01:10:00,0.89335,0.89335,0.89335,0.89335,8600000.0
2009-11-19 01:11:00,0.89335,0.89335,0.89335,0.89335,29600000.0
2009-11-19 01:12:00,0.89335,0.89335,0.89335,0.89335,16800000.0
2009-11-19 01:13:00,0.89335,0.89335,0.89335,0.89335,79200000.0
2009-11-19 01:14:00,0.8934,0.8934,0.89335,0.89335,393400004.0
2009-11-19 01:15:00,0.89335,0.8934,0.89335,0.8934,73600000.0
2009-11-19 01:16:00,0.8934,0.8934,0.8934,0.8934,8300000.0
2009-11-19 01:17:00,0.8934,0.8934,0.8934,0.8934,2000000.0
2009-11-19 01:18:00,0.8934,0.8934,0.8934,0.8934,1000000.0
2009-11-19 01:19:00,0.89335,0.89335,0.89335,0.89335,102100000.0
2009-11-19 01:20:00,0.89335,0.8934,0.89335,0.8934,185300000.0
2009-11-19 01:21:00,0.8934,0.8935,0.8934,0.8934,235800000.0
2009-11-19 01:22:00,0.8934,0.89345,0.89335,0.8934,172199998.0
2009-11-19 01:23:00,0.89345,0.89345,0.8934,0.8934,173600000.0
2009-11-19 01:24:00,0.89345,0.89345,0.8934,0.8934,100800000.0
2009-11-19 01:25:00,0.8934,0.8934,0.89335,0.8934,203600000.0
2009-11-19 01:26:00,0.8934,0.8934,0.8934,0.8934,16800000.0
2009-11-19 01:27:00,0.8934,0.8934,0.89335,0.8934,110000000.0
2009-11-19 01:28:00,0.8934,0.8934,0.89335,0.8934,120800000.0
2009-11-19 01:29:00,0.8934,0.89345,0.8934,0.89345,84400000.0
2009-11-19 01:30:00,0.89335,0.89345,0.89335,0.8934,136799999.0
2009-11-19 01:31:00,0.8934,0.89365,0.89335,0.89355,728599997.0
2009-11-19 01:32:00,0.89355,0.89355,0.89355,0.89355,12200000.0
2009-11-19 01:33:00,0.89355,0.89355,0.89355,0.89355,8800000.0
2009-11-19 01:34:00,0.89355,0.89355,0.89355,0.89355,6000000.0
2009-11-19 01:35:00,0.8935,0.8935,0.8934,0.8934,181799999.0
2009-11-19 01:36:00,0.89345,0.8935,0.8934,0.89345,92000000.0
2009-11-19 01:37:00,0.89345,0.89355,0.89345,0.89345,70199998.0
2009-11-19 01:38:00,0.8935,0.8935,0.8934,0.8934,164400002.0
2009-11-19 01:39:00,0.89345,0.89345,0.8933,0.8934,390500000.0
2009-11-19 01:40:00,0.8934,0.8934,0.89315,0.8932,443500001.0
2009-11-19 01:41:00,0.8932,0.89325,0.89315,0.89325,368000000.0
2009-11-19 01:42:00,0.89325,0.89325,0.8932,0.89325,58000000.0
2009-11-19 01:43:00,0.89325,0.8933,0.89315,0.8932,333300000.0
2009-11-19 01:44:00,0.8932,0.8932,0.89315,0.8932,102000001.0
2009-11-19 01:45:00,0.8932,0.8932,0.89315,0.8932,72700000.0
2009-11-19 01:46:00,0.8932,0.8932,0.89305,0.89315,180600000.0
2009-11-19 01:47:00,0.89315,0.89315,0.89315,0.89315,346999999.0
2009-11-19 01:48:00,0.89315,0.89315,0.89315,0.89315,14100000.0
2009-11-19 01:49:00,0.89315,0.89315,0.89305,0.89305,400899998.0
2009-11-19 01:50:00,0.89305,0.8932,0.893,0.8932,681100000.0
2009-11-19 01:51:00,0.89325,0.8933,0.89315,0.8933,359100000.0
2009-11-19 01:52:00,0.8933,0.8933,0.8932,0.89325,225800005.0
2009-11-19 01:53:00,0.89325,0.89325,0.89325,0.89325,186800001.0
2009-11-19 01:54:00,0.89325,0.89325,0.8932,0.8932,249599999.0
2009-11-19 01:55:00,0.89325,0.8933,0.8932,0.8933,125600002.0
2009-11-19 01:56:00,0.8933,0.89335,0.8933,0.8933,140100000.0
2009-11-19 01:57:00,0.8933,0.8933,0.89315,0.8932,578800002.0
2009-11-19 01:58:00,0.8932,0.8932,0.8932,0.8932,163600000.0
2009-11-19 01:59:00,0.8932,0.8933,0.8932,0.8932,233700003.0
2009-11-19 02:00:00,0.89325,0.89325,0.89315,0.89325,745200004.0
2009-11-19 02:01:00,0.89325,0.89335,0.8932,0.8933,335800002.0
2009-11-19 02:02:00,0.8933,0.8933,0.8933,0.8933,28000000.0
2009-11-19 02:03:00,0.8933,0.8933,0.89315,0.89315,172299999.0
2009-11-19 02:04:00,0.8931,0.89335,0.8931,0.89335,296700000.0
2009-11-19 02:05:00,0.89335,0.89355,0.89335,0.89355,799099998.0
2009-11-19 02:06:00,0.89355,0.89365,0.8935,0.89365,1162599987.0
2009-11-19 02:07:00,0.89365,0.8937,0.8936,0.89365,1370599976.0
2009-11-19 02:08:00,0.89365,0.89365,0.89365,0.89365,1085000000.0
2009-11-19 02:09:00,0.89374,0.89374,0.8937,0.89371,1648799988.0
2009-11-19 02:10:00,0.8936,0.89365,0.89355,0.8936,1648799988.0
2009-11-19 02:11:00,0.8936,0.89365,0.89355,0.89365,763000000.0
2009-11-19 02:12:00,0.89365,0.89365,0.89355,0.89365,1046199991.0
2009-11-19 02:13:00,0.89365,0.89365,0.89355,0.89365,1962300000.0
2009-11-19 02:14:00,0.89365,0.89365,0.8936,0.89365,724000000.0
2009-11-19 02:15:00,0.89365,0.89375,0.8936,0.89365,916999999.0
2009-11-19 02:16:00,0.89365,0.89365,0.89355,0.8936,383900001.0
2009-11-19 02:17:00,0.8936,0.89365,0.8936,0.89365,165500000.0
2009-11-19 02:18:00,0.89365,0.89365,0.89365,0.89365,5200000.0
2009-11-19 02:19:00,0.89365,0.89365,0.8936,0.8936,263200002.0
2009-11-19 02:20:00,0.8936,0.89365,0.8936,0.8936,167699999.0
2009-11-19 02:21:00,0.8936,0.8936,0.89355,0.8936,95600000.0
2009-11-19 02:22:00,0.8936,0.8936,0.8934,0.89345,70800000.0
2009-11-19 02:23:00,0.89345,0.89345,0.8934,0.8934,76400000.0
2009-11-19 02:24:00,0.8934,0.8934,0.8932,0.8932,117600000.0
2009-11-19 02:25:00,0.89325,0.89335,0.89325,0.8933,335000000.0
2009-11-19 02:26:00,0.89335,0.89335,0.8932,0.8932,371000000.0
2009-11-19 02:27:00,0.89325,0.89325,0.8931,0.8931,466699999.0
2009-11-19 02:28:00,0.89315,0.8932,0.8931,0.89315,341400001.0
2009-11-19 02:29:00,0.89315,0.89345,0.89315,0.89345,223000000.0
2009-11-19 02:30:00,0.8934,0.89355,0.8934,0.8935,188799999.0
2009-11-19 02:31:00,0.8935,0.89355,0.8935,0.8935,383700000.0
2009-11-19 02:32:00,0.8935,0.8935,0.8934,0.8935,421099999.0
2009-11-19 02:33:00,0.8935,0.89355,0.8935,0.8935,151100000.0
2009-11-19 02:34:00,0.8935,0.89355,0.8935,0.8935,186100000.0
2009-11-19 02:35:00,0.89345,0.8936,0.89345,0.89355,548499996.0
2009-11-19 02:36:00,0.89355,0.89365,0.89355,0.89365,171099998.0
2009-11-19 02:37:00,0.89365,0.89365,0.89355,0.8936,153799999.0
2009-11-19 02:38:00,0.8936,0.89365,0.8936,0.89365,274300001.0
2009-11-19 02:39:00,0.89365,0.89365,0.89365,0.89365,81600000.0
2009-11-19 02:40:00,0.89365,0.89365,0.8936,0.8936,87400000.0
2009-11-19 02:41:00,0.8936,0.89365,0.89355,0.8936,233300000.0
2009-11-19 02:42:00,0.8936,0.8936,0.89355,0.89355,236400007.0
2009-11-19 02:43:00,0.89355,0.89355,0.8935,0.8935,99200001.0
2009-11-19 02:44:00,0.8935,0.89355,0.8935,0.89355,146700000.0
2009-11-19 02:45:00,0.89355,0.89355,0.89345,0.89345,252900000.0
2009-11-19 02:46:00,0.89345,0.8935,0.89345,0.89345,547200001.0
2009-11-19 02:47:00,0.89345,0.8935,0.8934,0.8935,159900000.0
2009-11-19 02:48:00,0.8935,0.8935,0.8934,0.8935,328000000.0
2009-11-19 02:49:00,0.89345,0.8935,0.8934,0.8935,289100000.0
2009-11-19 02:50:00,0.8935,0.8936,0.89345,0.8936,184000000.0
2009-11-19 02:51:00,0.89365,0.89375,0.8936,0.89375,671400003.0
2009-11-19 02:52:00,0.89375,0.89375,0.8935,0.8936,565900001.0
2009-11-19 02:53:00,0.8936,0.8937,0.89355,0.8937,642200002.0
2009-11-19 02:54:00,0.8937,0.8938,0.89365,0.8938,660300000.0
2009-11-19 02:55:00,0.89385,0.89385,0.89355,0.89365,667300000.0
2009-11-19 02:56:00,0.89365,0.8937,0.8936,0.89365,273000000.0
2009-11-19 02:57:00,0.89365,0.8937,0.89355,0.89365,549599998.0
2009-11-19 02:58:00,0.89365,0.89365,0.89355,0.89355,534900000.0
2009-11-19 02:59:00,0.89355,0.8936,0.8935,0.89355,619400002.0
2009-11-19 03:00:00,0.89355,0.8936,0.89345,0.8936,391800000.0
2009-11-19 03:01:00,0.8936,0.8937,0.8936,0.8937,149900000.0
2009-11-19 03:02:00,0.8937,0.89385,0.8937,0.8938,363500001.0
2009-11-19 03:03:00,0.89385,0.89395,0.8938,0.89395,556200000.0
2009-11-19 03:04:00,0.89395,0.89395,0.89385,0.8939,305000000.0
2009-11-19 03:05:00,0.8939,0.8939,0.8938,0.8938,296699999.0
2009-11-19 03:06:00,0.8938,0.89385,0.8938,0.8938,195200000.0
2009-11-19 03:07:00,0.8938,0.89385,0.8938,0.8938,206000000.0
2009-11-19 03:08:00,0.8938,0.89385,0.8937,0.8938,703499994.0
2009-11-19 03:09:00,0.8938,0.8938,0.89375,0.8938,190700000.0
2009-11-19 03:10:00,0.8938,0.8938,0.89375,0.8938,303899998.0
2009-11-19 03:11:00,0.8938,0.89385,0.89375,0.89385,263200000.0
2009-11-19 03:12:00,0.89385,0.89385,0.89365,0.89375,867700003.0
2009-11-19 03:13:00,0.89375,0.8938,0.8937,0.8937,353200000.0
2009-11-19 03:14:00,0.8937,0.89375,0.89365,0.89365,569700000.0
2009-11-19 03:15:00,0.89365,0.8938,0.89365,0.8937,792500001.0
2009-11-19 03:16:00,0.8938,0.8939,0.89375,0.89375,651200003.0
2009-11-19 03:17:00,0.89375,0.89375,0.89365,0.89365,429900000.0
2009-11-19 03:18:00,0.89365,0.89375,0.89355,0.8936,419200000.0
2009-11-19 03:19:00,0.89355,0.8936,0.89355,0.8936,447200000.0
2009-11-19 03:20:00,0.8936,0.89375,0.8936,0.89375,155200000.0
2009-11-19 03:21:00,0.89375,0.89385,0.89375,0.89385,88400000.0
2009-11-19 03:22:00,0.89385,0.89385,0.89385,0.89385,3600000.0
2009-11-19 03:23:00,0.89385,0.89385,0.8937,0.89375,298300000.0
2009-11-19 03:24:00,0.89375,0.89435,0.89375,0.8943,509300000.0
2009-11-19 03:25:00,0.8943,0.8943,0.89415,0.8942,437000000.0
2009-11-19 03:26:00,0.8942,0.89425,0.89415,0.89415,483700000.0
2009-11-19 03:27:00,0.89415,0.8942,0.8941,0.8941,214400001.0
2009-11-19 03:28:00,0.8941,0.8941,0.8938,0.89405,577100000.0
2009-11-19 03:29:00,0.89405,0.8941,0.8937,0.89375,741400000.0
2009-11-19 03:30:00,0.8938,0.89385,0.8937,0.8937,520900000.0
2009-11-19 03:31:00,0.8937,0.8937,0.8936,0.89365,639100000.0
2009-11-19 03:32:00,0.89365,0.89375,0.89345,0.89345,508900000.0
2009-11-19 03:33:00,0.89345,0.8936,0.89345,0.8936,425299997.0
2009-11-19 03:34:00,0.8936,0.89385,0.8936,0.89385,307100000.0
2009-11-19 03:35:00,0.89385,0.89395,0.89375,0.89395,565300000.0
2009-11-19 03:36:00,0.89395,0.89425,0.89395,0.8941,475300000.0
2009-11-19 03:37:00,0.8941,0.8941,0.8939,0.894,643700001.0
2009-11-19 03:38:00,0.894,0.89415,0.8938,0.8938,850900000.0
2009-11-19 03:39:00,0.8938,0.89395,0.8938,0.8939,406199999.0
2009-11-19 03:40:00,0.8939,0.8939,0.89385,0.8939,198600002.0
2009-11-19 03:41:00,0.8939,0.89405,0.8937,0.89385,879400002.0
2009-11-19 03:42:00,0.8938,0.89395,0.8938,0.89395,315000000.0
2009-11-19 03:43:00,0.89395,0.8941,0.89395,0.8941,77600000.0
2009-11-19 03:44:00,0.89405,0.89405,0.8938,0.89385,443500000.0
2009-11-19 03:45:00,0.89385,0.8939,0.8938,0.8939,380400000.0
2009-11-19 03:46:00,0.8939,0.894,0.89385,0.89395,483000000.0
2009-11-19 03:47:00,0.89395,0.894,0.89395,0.89395,36800000.0
2009-11-19 03:48:00,0.89395,0.8941,0.8939,0.89405,741999999.0
2009-11-19 03:49:00,0.89405,0.89435,0.89405,0.89435,416000000.0
2009-11-19 03:50:00,0.89435,0.89445,0.8943,0.89435,501600000.0
2009-11-19 03:51:00,0.89435,0.89435,0.8942,0.89425,533900000.0
2009-11-19 03:52:00,0.8943,0.89435,0.89425,0.89435,705800001.0
2009-11-19 03:53:00,0.89435,0.8944,0.89425,0.89425,642600001.0
2009-11-19 03:54:00,0.89425,0.8943,0.89415,0.89415,398800000.0
2009-11-19 03:55:00,0.89415,0.8942,0.89415,0.89415,233100000.0
2009-11-19 03:56:00,0.89415,0.89415,0.89415,0.89415,110400000.0
2009-11-19 03:57:00,0.89415,0.89415,0.89415,0.89415,57600000.0
2009-11-19 03:58:00,0.89415,0.89415,0.89385,0.89395,139300000.0
2009-11-19 03:59:00,0.89395,0.89405,0.89395,0.89405,133600000.0
2009-11-19 04:00:00,0.89405,0.89415,0.894,0.8941,313200000.0
2009-11-19 04:01:00,0.8941,0.8941,0.89395,0.894,560599999.0
2009-11-19 04:02:00,0.894,0.89405,0.8939,0.89395,334799998.0
2009-11-19 04:03:00,0.89395,0.89395,0.8939,0.8939,245000000.0
2009-11-19 04:04:00,0.89395,0.89395,0.89385,0.8939,525000000.0
2009-11-19 04:05:00,0.8939,0.89395,0.89385,0.89385,526299999.0
2009-11-19 04:06:00,0.89385,0.89395,0.89375,0.89375,570300000.0
2009-11-19 04:07:00,0.89375,0.89385,0.8937,0.8938,524599999.0
2009-11-19 04:08:00,0.89375,0.8941,0.89375,0.89385,745299999.0
2009-11-19 04:09:00,0.89385,0.8941,0.89385,0.89385,685700000.0
2009-11-19 04:10:00,0.8939,0.89395,0.89375,0.8938,383299999.0
2009-11-19 04:11:00,0.8938,0.8939,0.89375,0.89385,645700001.0
2009-11-19 04:12:00,0.89385,0.89405,0.89385,0.894,427899999.0
2009-11-19 04:13:00,0.894,0.894,0.89385,0.8939,577700000.0
2009-11-19 04:14:00,0.8939,0.89405,0.89385,0.8939,650100000.0
2009-11-19 04:15:00,0.8939,0.8939,0.8937,0.89375,625499999.0
2009-11-19 04:16:00,0.89375,0.8938,0.89365,0.8937,429399998.0
2009-11-19 04:17:00,0.89365,0.8938,0.89365,0.8938,298799999.0
2009-11-19 04:18:00,0.89375,0.89385,0.89375,0.89385,263500000.0
2009-11-19 04:19:00,0.8938,0.89385,0.8938,0.89385,308900000.0
2009-11-19 04:20:00,0.89385,0.8939,0.89375,0.89375,394700000.0
2009-11-19 04:21:00,0.89375,0.89375,0.8937,0.8937,383300000.0
2009-11-19 04:22:00,0.8937,0.8937,0.89365,0.8937,53400000.0
2009-11-19 04:23:00,0.8937,0.89385,0.8937,0.89375,241300000.0
2009-11-19 04:24:00,0.89375,0.89375,0.8937,0.8937,208700000.0
2009-11-19 04:25:00,0.8937,0.8937,0.8936,0.8937,239499999.0
2009-11-19 04:26:00,0.89365,0.8937,0.89365,0.89365,218300000.0
2009-11-19 04:27:00,0.89365,0.89375,0.89365,0.8937,382800002.0
2009-11-19 04:28:00,0.8937,0.8937,0.8936,0.89365,310700001.0
2009-11-19 04:29:00,0.89365,0.8937,0.89365,0.8937,505500001.0
2009-11-19 04:30:00,0.8937,0.8937,0.89365,0.8937,481100002.0
2009-11-19 04:31:00,0.89365,0.8937,0.8934,0.89355,585899999.0
2009-11-19 04:32:00,0.89355,0.89365,0.8935,0.8936,756400001.0
2009-11-19 04:33:00,0.8936,0.8937,0.89345,0.89345,795200001.0
2009-11-19 04:34:00,0.89345,0.8935,0.89345,0.89345,467100002.0
2009-11-19 04:35:00,0.89345,0.8936,0.89345,0.8936,758700001.0
2009-11-19 04:36:00,0.8936,0.8937,0.89355,0.89365,558999999.0
2009-11-19 04:37:00,0.89365,0.89365,0.8936,0.89365,261900000.0
2009-11-19 04:38:00,0.89365,0.8937,0.89365,0.89365,613700000.0
2009-11-19 04:39:00,0.89365,0.89365,0.89365,0.89365,103300000.0
2009-11-19 04:40:00,0.89365,0.89365,0.89365,0.89365,36100000.0
2009-11-19 04:41:00,0.89365,0.89365,0.8936,0.89365,243799999.0
2009-11-19 04:42:00,0.8936,0.8937,0.89355,0.89355,513400000.0
2009-11-19 04:43:00,0.89355,0.89365,0.89355,0.8936,191500001.0
2009-11-19 04:44:00,0.8936,0.8938,0.8936,0.8937,969300002.0
2009-11-19 04:45:00,0.8937,0.8937,0.89365,0.89365,365800001.0
2009-11-19 04:46:00,0.89365,0.8937,0.8936,0.89365,114400001.0
2009-11-19 04:47:00,0.89365,0.8937,0.89365,0.8937,300999999.0
2009-11-19 04:48:00,0.8937,0.89375,0.8937,0.89375,203800000.0
2009-11-19 04:49:00,0.89375,0.89375,0.8937,0.89375,146800000.0
2009-11-19 04:50:00,0.89375,0.89375,0.8937,0.8937,230199999.0
2009-11-19 04:51:00,0.8937,0.89375,0.89365,0.89375,220600000.0
2009-11-19 04:52:00,0.89375,0.8938,0.89375,0.8938,206800000.0
2009-11-19 04:53:00,0.8938,0.8938,0.8937,0.8937,536600000.0
2009-11-19 04:54:00,0.8937,0.8937,0.8937,0.8937,56500000.0
2009-11-19 04:55:00,0.8937,0.8937,0.8937,0.8937,43600000.0
2009-11-19 04:56:00,0.8937,0.89375,0.8936,0.89375,217900000.0
2009-11-19 04:57:00,0.89375,0.8938,0.89375,0.8938,439800001.0
2009-11-19 04:58:00,0.8938,0.89385,0.8937,0.8937,391300001.0
2009-11-19 04:59:00,0.89375,0.89375,0.89365,0.89375,440800000.0
2009-11-19 05:00:00,0.89375,0.89375,0.8937,0.8937,102000000.0
2009-11-19 05:01:00,0.8937,0.89375,0.8936,0.8936,181300000.0
2009-11-19 05:02:00,0.8936,0.89365,0.89345,0.89345,638300000.0
2009-11-19 05:03:00,0.89345,0.8935,0.89345,0.8935,134400002.0
2009-11-19 05:04:00,0.89345,0.8935,0.89345,0.89345,137300000.0
2009-11-19 05:05:00,0.89345,0.89355,0.89345,0.89355,124600000.0
2009-11-19 05:06:00,0.89355,0.89375,0.89355,0.89365,390000000.0
2009-11-19 05:07:00,0.89365,0.89375,0.89365,0.8937,304900001.0
2009-11-19 05:08:00,0.89365,0.89385,0.89365,0.89385,261000000.0
2009-11-19 05:09:00,0.89385,0.89405,0.89385,0.89405,399900000.0
2009-11-19 05:10:00,0.89405,0.8941,0.894,0.894,349000000.0
2009-11-19 05:11:00,0.894,0.894,0.8938,0.8938,465800000.0
2009-11-19 05:12:00,0.8938,0.894,0.89355,0.89395,614200000.0
2009-11-19 05:13:00,0.89395,0.894,0.8938,0.89385,363000000.0
2009-11-19 05:14:00,0.89385,0.89385,0.89375,0.89375,152100000.0
2009-11-19 05:15:00,0.89375,0.8938,0.89375,0.89375,243400000.0
2009-11-19 05:16:00,0.89375,0.89375,0.8937,0.8937,359000000.0
2009-11-19 05:17:00,0.8937,0.89375,0.8937,0.8937,139600000.0
2009-11-19 05:18:00,0.8937,0.89375,0.89365,0.89365,420300000.0
2009-11-19 05:19:00,0.89365,0.8937,0.89365,0.8937,212000000.0
2009-11-19 05:20:00,0.8937,0.8938,0.89365,0.89375,420500000.0
2009-11-19 05:21:00,0.8937,0.8937,0.8936,0.89365,435900000.0
2009-11-19 05:22:00,0.89365,0.89365,0.89365,0.89365,63800000.0
2009-11-19 05:23:00,0.89365,0.89365,0.89365,0.89365,8700000.0
2009-11-19 05:24:00,0.89365,0.8937,0.89365,0.8937,96700000.0
2009-11-19 05:25:00,0.8937,0.8937,0.8937,0.8937,71800000.0
2009-11-19 05:26:00,0.8937,0.8937,0.89365,0.89365,169300000.0
2009-11-19 05:27:00,0.89365,0.89365,0.89355,0.8936,716700000.0
2009-11-19 05:28:00,0.8936,0.89365,0.8936,0.89365,48200000.0
2009-11-19 05:29:00,0.89365,0.8937,0.8936,0.8937,194600000.0
2009-11-19 05:30:00,0.8937,0.89375,0.89365,0.8937,261100000.0
2009-11-19 05:31:00,0.8937,0.89395,0.8937,0.8938,294300001.0
2009-11-19 05:32:00,0.8938,0.89385,0.89375,0.89375,216100000.0
2009-11-19 05:33:00,0.89375,0.8938,0.89365,0.8937,293300000.0
2009-11-19 05:34:00,0.8937,0.89375,0.8936,0.89365,511400000.0
2009-11-19 05:35:00,0.89365,0.89365,0.89365,0.89365,275300000.0
2009-11-19 05:36:00,0.89365,0.89365,0.8936,0.8936,29800000.0
2009-11-19 05:37:00,0.8936,0.8936,0.89355,0.89355,172400000.0
2009-11-19 05:38:00,0.89355,0.89355,0.8935,0.89355,146900000.0
2009-11-19 05:39:00,0.89355,0.89375,0.89355,0.89375,217600000.0
2009-11-19 05:40:00,0.89375,0.89375,0.89365,0.8937,140000000.0
2009-11-19 05:41:00,0.8937,0.8937,0.89365,0.89365,304300000.0
2009-11-19 05:42:00,0.89365,0.8937,0.8936,0.89365,273299999.0
2009-11-19 05:43:00,0.89365,0.89375,0.89365,0.8937,429800000.0
2009-11-19 05:44:00,0.8937,0.8937,0.89365,0.8937,144800000.0
2009-11-19 05:45:00,0.89365,0.8937,0.89365,0.89365,421000001.0
2009-11-19 05:46:00,0.89365,0.8937,0.89365,0.89365,543400000.0
2009-11-19 05:47:00,0.89365,0.8937,0.89365,0.89365,164200000.0
2009-11-19 05:48:00,0.89365,0.8937,0.89345,0.8935,463999999.0
2009-11-19 05:49:00,0.8935,0.8935,0.89345,0.89345,635800000.0
2009-11-19 05:50:00,0.89345,0.89345,0.8934,0.8934,428300000.0
2009-11-19 05:51:00,0.8934,0.89345,0.89335,0.89345,293700001.0
2009-11-19 05:52:00,0.8934,0.8937,0.8934,0.8937,540900000.0
2009-11-19 05:53:00,0.8937,0.8937,0.8935,0.8935,431100000.0
2009-11-19 05:54:00,0.89355,0.89355,0.89345,0.89345,294400000.0
2009-11-19 05:55:00,0.89345,0.89345,0.89325,0.89325,147000000.0
2009-11-19 05:56:00,0.89325,0.89325,0.8932,0.8932,202300000.0
2009-11-19 05:57:00,0.8932,0.89325,0.8932,0.89325,95200000.0
2009-11-19 05:58:00,0.89325,0.89345,0.89325,0.8934,455600000.0
2009-11-19 05:59:00,0.8934,0.8935,0.8934,0.8935,299400001.0
2009-11-19 06:00:00,0.8935,0.89355,0.8933,0.89335,123900000.0
2009-11-19 06:01:00,0.89335,0.8934,0.89325,0.89335,507300000.0
2009-11-19 06:02:00,0.89335,0.8934,0.89325,0.8934,267300000.0
2009-11-19 06:03:00,0.8934,0.8935,0.89335,0.8934,348000000.0
2009-11-19 06:04:00,0.8934,0.89345,0.8933,0.8934,449700000.0
2009-11-19 06:05:00,0.8934,0.89345,0.89335,0.8934,121700000.0
2009-11-19 06:06:00,0.8934,0.8934,0.89335,0.89335,193700000.0
2009-11-19 06:07:00,0.89335,0.89335,0.89335,0.89335,43700000.0
2009-11-19 06:08:00,0.89335,0.89335,0.89325,0.8933,99700000.0
2009-11-19 06:09:00,0.89325,0.89335,0.89315,0.8933,523000000.0
2009-11-19 06:10:00,0.8933,0.8933,0.89325,0.8933,145800000.0
2009-11-19 06:11:00,0.8933,0.89335,0.8933,0.89335,46200000.0
2009-11-19 06:12:00,0.8933,0.8934,0.8933,0.8934,427000000.0
2009-11-19 06:13:00,0.8934,0.8934,0.8933,0.8934,330100000.0
2009-11-19 06:14:00,0.8934,0.8934,0.8933,0.8933,275600000.0
2009-11-19 06:15:00,0.8933,0.8934,0.89325,0.89335,562100001.0
2009-11-19 06:16:00,0.89335,0.89335,0.8932,0.89325,452299999.0
2009-11-19 06:17:00,0.89325,0.89325,0.893,0.893,418100000.0
2009-11-19 06:18:00,0.893,0.89315,0.893,0.89315,671400000.0
2009-11-19 06:19:00,0.89315,0.89315,0.89295,0.89315,481100001.0
2009-11-19 06:20:00,0.89315,0.8932,0.8931,0.89315,268700000.0
2009-11-19 06:21:00,0.8932,0.8932,0.8931,0.8931,180000000.0
2009-11-19 06:22:00,0.8931,0.8931,0.89305,0.89305,214500000.0
2009-11-19 06:23:00,0.89305,0.8932,0.893,0.8932,363800000.0
2009-11-19 06:24:00,0.8932,0.8932,0.89305,0.89305,441600000.0
2009-11-19 06:25:00,0.89305,0.8931,0.89295,0.89305,687300000.0
2009-11-19 06:26:00,0.89305,0.8931,0.893,0.89305,267800000.0
2009-11-19 06:27:00,0.89305,0.89305,0.893,0.89305,57000000.0
2009-11-19 06:28:00,0.89305,0.8931,0.89305,0.8931,412300000.0
2009-11-19 06:29:00,0.8931,0.8931,0.893,0.89305,313000000.0
2009-11-19 06:30:00,0.89305,0.8931,0.893,0.89305,452399999.0
2009-11-19 06:31:00,0.89305,0.8931,0.89305,0.8931,174100000.0
2009-11-19 06:32:00,0.8931,0.8932,0.89305,0.89315,526300000.0
2009-11-19 06:33:00,0.89315,0.8932,0.8931,0.8931,632800001.0
2009-11-19 06:34:00,0.89315,0.89315,0.8931,0.89315,249500000.0
2009-11-19 06:35:00,0.89315,0.89315,0.8931,0.89315,178000000.0
2009-11-19 06:36:00,0.89315,0.8932,0.89315,0.89315,112100000.0
2009-11-19 06:37:00,0.8932,0.8932,0.893,0.89305,349900000.0
2009-11-19 06:38:00,0.89305,0.89315,0.89305,0.89305,335600000.0
2009-11-19 06:39:00,0.89305,0.89315,0.89305,0.8931,263900000.0
2009-11-19 06:40:00,0.8931,0.89315,0.8931,0.89315,72700000.0
2009-11-19 06:41:00,0.89315,0.89315,0.89295,0.89295,278100000.0
2009-11-19 06:42:00,0.89295,0.893,0.89295,0.89295,121200000.0
2009-11-19 06:43:00,0.893,0.89305,0.89275,0.8928,344499999.0
2009-11-19 06:44:00,0.89275,0.8929,0.89265,0.8927,977400001.0
2009-11-19 06:45:00,0.8927,0.89285,0.8927,0.8928,743599999.0
2009-11-19 06:46:00,0.8928,0.8931,0.8928,0.89305,395900001.0
2009-11-19 06:47:00,0.8931,0.8934,0.89295,0.89305,1242100002.0
2009-11-19 06:48:00,0.8931,0.89315,0.89295,0.89295,432400000.0
2009-11-19 06:49:00,0.89295,0.893,0.8928,0.89285,469500000.0
2009-11-19 06:50:00,0.89285,0.893,0.89285,0.89295,672900000.0
2009-11-19 06:51:00,0.89295,0.89325,0.89295,0.89315,511300000.0
2009-11-19 06:52:00,0.89315,0.89315,0.89305,0.8931,383899999.0
2009-11-19 06:53:00,0.8931,0.89315,0.89305,0.8931,173699999.0
2009-11-19 06:54:00,0.8931,0.89325,0.89305,0.89325,399500000.0
2009-11-19 06:55:00,0.89325,0.89325,0.8931,0.8931,641700002.0
2009-11-19 06:56:00,0.8931,0.89315,0.89305,0.89305,178000000.0
2009-11-19 06:57:00,0.89305,0.89305,0.89305,0.89305,98100000.0
2009-11-19 06:58:00,0.89305,0.89315,0.89305,0.89305,333800000.0
2009-11-19 06:59:00,0.89305,0.89305,0.89305,0.89305,134800002.0
2009-11-19 07:00:00,0.89305,0.89305,0.89285,0.8929,240899999.0
2009-11-19 07:01:00,0.8929,0.893,0.8929,0.89295,514999999.0
2009-11-19 07:02:00,0.8929,0.8929,0.8928,0.8928,208600000.0
2009-11-19 07:03:00,0.89285,0.89295,0.89285,0.8929,142500000.0
2009-11-19 07:04:00,0.8929,0.89295,0.8929,0.8929,88000000.0
2009-11-19 07:05:00,0.8929,0.89295,0.8928,0.8929,288200001.0
2009-11-19 07:06:00,0.89285,0.8929,0.89275,0.8928,466599999.0
2009-11-19 07:07:00,0.8928,0.89285,0.8928,0.89285,515100000.0
2009-11-19 07:08:00,0.89285,0.8929,0.89285,0.8929,260300000.0
2009-11-19 07:09:00,0.8929,0.8929,0.89285,0.89285,77900000.0
2009-11-19 07:10:00,0.89285,0.893,0.89285,0.89295,867499999.0
2009-11-19 07:11:00,0.8929,0.893,0.89285,0.893,346400001.0
2009-11-19 07:12:00,0.893,0.89305,0.89275,0.89275,581299999.0
2009-11-19 07:13:00,0.89275,0.8928,0.8927,0.8927,365300000.0
2009-11-19 07:14:00,0.8927,0.89275,0.8926,0.8927,453700003.0
2009-11-19 07:15:00,0.8927,0.89285,0.8927,0.89275,203000000.0
2009-11-19 07:16:00,0.89275,0.89295,0.89275,0.89295,299700000.0
2009-11-19 07:17:00,0.89295,0.893,0.89295,0.89295,594500000.0
2009-11-19 07:18:00,0.89295,0.893,0.89285,0.8929,353399998.0
2009-11-19 07:19:00,0.8929,0.89295,0.8929,0.8929,220300000.0
2009-11-19 07:20:00,0.8929,0.89295,0.8929,0.89295,421800000.0
2009-11-19 07:21:00,0.8929,0.89305,0.8929,0.89305,565599999.0
2009-11-19 07:22:00,0.89305,0.89305,0.893,0.89305,40600000.0
2009-11-19 07:23:00,0.89305,0.89305,0.89295,0.893,207300000.0
2009-11-19 07:24:00,0.893,0.893,0.893,0.893,132700000.0
2009-11-19 07:25:00,0.893,0.89305,0.893,0.893,154300000.0
2009-11-19 07:26:00,0.893,0.893,0.893,0.893,70200000.0
2009-11-19 07:27:00,0.893,0.893,0.893,0.893,159700000.0
2009-11-19 07:28:00,0.893,0.893,0.893,0.893,5600000.0
2009-11-19 07:29:00,0.893,0.8931,0.893,0.89305,385900000.0
2009-11-19 07:30:00,0.89305,0.89315,0.893,0.89305,400400001.0
2009-11-19 07:31:00,0.89305,0.89305,0.89305,0.89305,22700000.0
2009-11-19 07:32:00,0.89305,0.89305,0.89305,0.89305,50400000.0
2009-11-19 07:33:00,0.89305,0.89305,0.89295,0.89305,151900000.0
2009-11-19 07:34:00,0.89305,0.89325,0.89305,0.89305,367399999.0
2009-11-19 07:35:00,0.893,0.89305,0.89295,0.893,434500001.0
2009-11-19 07:36:00,0.893,0.8931,0.893,0.89305,158000000.0
2009-11-19 07:37:00,0.89305,0.89305,0.89305,0.89305,225800000.0
2009-11-19 07:38:00,0.89305,0.89305,0.89305,0.89305,89900000.0
2009-11-19 07:39:00,0.893,0.8931,0.893,0.8931,73500000.0
2009-11-19 07:40:00,0.8931,0.89315,0.89305,0.89315,152600001.0
2009-11-19 07:41:00,0.89315,0.8932,0.8931,0.89315,513000000.0
2009-11-19 07:42:00,0.8931,0.8932,0.89305,0.8931,287500000.0
2009-11-19 07:43:00,0.89305,0.8931,0.89305,0.8931,85200001.0
2009-11-19 07:44:00,0.89305,0.89315,0.89305,0.89305,368700001.0
2009-11-19 07:45:00,0.89305,0.8931,0.893,0.893,370000000.0
2009-11-19 07:46:00,0.893,0.89305,0.89285,0.89295,533400000.0
2009-11-19 07:47:00,0.89295,0.89295,0.8927,0.89275,843399998.0
2009-11-19 07:48:00,0.8928,0.89285,0.8928,0.89285,194600000.0
2009-11-19 07:49:00,0.89285,0.8929,0.8927,0.89275,1042800003.0
2009-11-19 07:50:00,0.89275,0.89285,0.89275,0.8928,396500000.0
2009-11-19 07:51:00,0.89285,0.8929,0.89285,0.8929,62400000.0
2009-11-19 07:52:00,0.89285,0.8929,0.8928,0.8928,291800001.0
2009-11-19 07:53:00,0.8928,0.8928,0.8927,0.89275,247699997.0
2009-11-19 07:54:00,0.89275,0.8928,0.89255,0.8927,989199994.0
2009-11-19 07:55:00,0.8927,0.8927,0.89255,0.8926,538099997.0
2009-11-19 07:56:00,0.8926,0.89265,0.89255,0.89255,223900000.0
2009-11-19 07:57:00,0.89255,0.8927,0.8925,0.8927,832300002.0
2009-11-19 07:58:00,0.8927,0.89285,0.8927,0.89285,454100000.0
2009-11-19 07:59:00,0.89285,0.89285,0.8927,0.8928,266200002.0
2009-11-19 08:00:00,0.8928,0.89285,0.8928,0.89285,276200000.0
2009-11-19 08:01:00,0.89285,0.89295,0.89285,0.8929,659700000.0
2009-11-19 08:02:00,0.8929,0.8929,0.89285,0.89285,102800000.0
2009-11-19 08:03:00,0.8928,0.89295,0.8928,0.8929,115099999.0
2009-11-19 08:04:00,0.8929,0.8929,0.89285,0.8929,193900001.0
2009-11-19 08:05:00,0.8929,0.89295,0.8928,0.8929,392400000.0
2009-11-19 08:06:00,0.8929,0.89295,0.89285,0.89285,382100000.0
2009-11-19 08:07:00,0.89285,0.89295,0.89285,0.8929,161799999.0
2009-11-19 08:08:00,0.8929,0.893,0.8928,0.89295,341600000.0
2009-11-19 08:09:00,0.89295,0.893,0.8929,0.893,137100000.0
2009-11-19 08:10:00,0.893,0.893,0.89255,0.89255,400000000.0
2009-11-19 08:11:00,0.8926,0.8926,0.8924,0.89255,1028400001.0
2009-11-19 08:12:00,0.89255,0.89255,0.89245,0.89245,388600000.0
2009-11-19 08:13:00,0.89245,0.8925,0.89245,0.89245,454500001.0
2009-11-19 08:14:00,0.89245,0.89255,0.89245,0.8925,231500001.0
2009-11-19 08:15:00,0.8925,0.8926,0.89245,0.8925,404900001.0
2009-11-19 08:16:00,0.8925,0.89255,0.89245,0.89245,463500001.0
2009-11-19 08:17:00,0.8925,0.8925,0.89235,0.8924,516500000.0
2009-11-19 08:18:00,0.8924,0.89245,0.89235,0.8924,393800002.0
2009-11-19 08:19:00,0.8924,0.89245,0.89215,0.8922,571500000.0
2009-11-19 08:20:00,0.8922,0.8923,0.89215,0.89225,730799999.0
2009-11-19 08:21:00,0.8923,0.89235,0.8922,0.89225,356700001.0
2009-11-19 08:22:00,0.89225,0.8925,0.89225,0.89245,541600000.0
2009-11-19 08:23:00,0.89245,0.89255,0.8924,0.89255,653900001.0
2009-11-19 08:24:00,0.89255,0.89255,0.89235,0.8924,597600002.0
2009-11-19 08:25:00,0.8924,0.8925,0.8924,0.89245,254900000.0
2009-11-19 08:26:00,0.8925,0.89265,0.89245,0.89265,410700000.0
2009-11-19 08:27:00,0.8927,0.89275,0.89265,0.8927,314800000.0
2009-11-19 08:28:00,0.8927,0.89275,0.8927,0.8927,86900000.0
2009-11-19 08:29:00,0.8927,0.8927,0.8926,0.8927,424899999.0
2009-11-19 08:30:00,0.8927,0.8927,0.8926,0.89265,924399998.0
2009-11-19 08:31:00,0.89265,0.8927,0.8925,0.89265,492400000.0
2009-11-19 08:32:00,0.8927,0.8928,0.8926,0.89265,281400001.0
2009-11-19 08:33:00,0.89265,0.8927,0.89265,0.89265,197500001.0
2009-11-19 08:34:00,0.89265,0.8927,0.8926,0.89265,327800000.0
2009-11-19 08:35:00,0.89265,0.89275,0.89265,0.89275,572099998.0
2009-11-19 08:36:00,0.89275,0.89285,0.89275,0.89285,434099999.0
2009-11-19 08:37:00,0.89285,0.89285,0.8927,0.89275,272299999.0
2009-11-19 08:38:00,0.89275,0.89275,0.89265,0.8927,505699997.0
2009-11-19 08:39:00,0.8927,0.89275,0.8922,0.89235,632200000.0
2009-11-19 08:40:00,0.8924,0.89245,0.89235,0.89245,315000000.0
2009-11-19 08:41:00,0.89245,0.89245,0.8923,0.89235,216400000.0
2009-11-19 08:42:00,0.89235,0.89235,0.89215,0.89215,957500000.0
2009-11-19 08:43:00,0.89215,0.8923,0.8921,0.89225,684500000.0
2009-11-19 08:44:00,0.89225,0.89255,0.8922,0.8925,759599999.0
2009-11-19 08:45:00,0.8925,0.8925,0.8924,0.89245,379600000.0
2009-11-19 08:46:00,0.89245,0.8925,0.8924,0.8924,283100000.0
2009-11-19 08:47:00,0.8924,0.8924,0.8923,0.8924,562900003.0
2009-11-19 08:48:00,0.89235,0.89235,0.8923,0.89235,177600000.0
2009-11-19 08:49:00,0.89235,0.89235,0.89235,0.89235,146100000.0
2009-11-19 08:50:00,0.89235,0.89235,0.89235,0.89235,11200000.0
2009-11-19 08:51:00,0.89235,0.89235,0.8923,0.89235,62700000.0
2009-11-19 08:52:00,0.89235,0.89235,0.89225,0.89235,172100000.0
2009-11-19 08:53:00,0.89235,0.89235,0.8922,0.8923,484099998.0
2009-11-19 08:54:00,0.8923,0.8923,0.89225,0.8923,261300000.0
2009-11-19 08:55:00,0.89225,0.89235,0.89225,0.89235,120900000.0
2009-11-19 08:56:00,0.89235,0.89235,0.89225,0.89225,234500000.0
2009-11-19 08:57:00,0.89225,0.89225,0.8921,0.89215,559300000.0
2009-11-19 08:58:00,0.8921,0.8922,0.89205,0.8922,717600000.0
2009-11-19 08:59:00,0.8922,0.89225,0.8921,0.89215,701299996.0
2009-11-19 09:00:00,0.89215,0.8926,0.89215,0.8925,595200001.0
2009-11-19 09:01:00,0.8925,0.8926,0.8925,0.89255,184100000.0
2009-11-19 09:02:00,0.89255,0.89255,0.8924,0.8925,139400000.0
2009-11-19 09:03:00,0.8925,0.8925,0.89245,0.8925,81900000.0
2009-11-19 09:04:00,0.8925,0.89265,0.8925,0.89265,163600000.0
2009-11-19 09:05:00,0.89265,0.8927,0.8925,0.8926,422700000.0
2009-11-19 09:06:00,0.8926,0.89265,0.8925,0.89255,596000001.0
2009-11-19 09:07:00,0.8926,0.8926,0.89255,0.8926,267400000.0
2009-11-19 09:08:00,0.8926,0.89295,0.8926,0.8929,334700003.0
2009-11-19 09:09:00,0.89295,0.89305,0.89295,0.89295,582600000.0
2009-11-19 09:10:00,0.89295,0.89315,0.89285,0.89315,571699998.0
2009-11-19 09:11:00,0.89315,0.8932,0.89265,0.89265,535700001.0
2009-11-19 09:12:00,0.89265,0.8931,0.8926,0.89285,1121099998.0
2009-11-19 09:13:00,0.89285,0.8931,0.89285,0.89305,573399997.0
2009-11-19 09:14:00,0.89305,0.89325,0.89305,0.8932,441899999.0
2009-11-19 09:15:00,0.8932,0.8933,0.8931,0.89325,678699997.0
2009-11-19 09:16:00,0.89325,0.89345,0.89315,0.89335,738600002.0
2009-11-19 09:17:00,0.89335,0.89335,0.89265,0.89265,912700001.0
2009-11-19 09:18:00,0.89265,0.89295,0.89255,0.89295,1300100002.0
2009-11-19 09:19:00,0.89295,0.89295,0.8927,0.89275,960800001.0
2009-11-19 09:20:00,0.89275,0.89285,0.8927,0.8928,526400005.0
2009-11-19 09:21:00,0.8928,0.8928,0.8927,0.89275,1612100003.0
2009-11-19 09:22:00,0.89194,0.89201,0.89186,0.89186,1781500005.0
2009-11-19 09:23:00,0.89275,0.8928,0.89265,0.89265,1781500005.0
2009-11-19 09:24:00,0.89265,0.89265,0.89255,0.8926,404900000.0
2009-11-19 09:25:00,0.8926,0.8926,0.89255,0.8926,59600000.0
2009-11-19 09:26:00,0.8926,0.89265,0.89255,0.8926,118399999.0
2009-11-19 09:27:00,0.8926,0.8926,0.8926,0.8926,31200000.0
2009-11-19 09:28:00,0.8926,0.8929,0.8926,0.89285,770299999.0
2009-11-19 09:29:00,0.89285,0.89285,0.8928,0.89285,303400000.0
2009-11-19 09:30:00,0.89285,0.89285,0.8927,0.89275,447799998.0
2009-11-19 09:31:00,0.89275,0.8928,0.8926,0.89265,710199997.0
2009-11-19 09:32:00,0.89265,0.89285,0.89265,0.89285,712599998.0
2009-11-19 09:33:00,0.89285,0.8929,0.89285,0.89285,137600000.0
2009-11-19 09:34:00,0.89285,0.89285,0.89285,0.89285,224300000.0
2009-11-19 09:35:00,0.89285,0.8932,0.89285,0.89315,752100002.0
2009-11-19 09:36:00,0.89315,0.89315,0.89305,0.8931,436199998.0
2009-11-19 09:37:00,0.89315,0.8932,0.89305,0.89315,505100001.0
2009-11-19 09:38:00,0.8932,0.89345,0.8931,0.89345,588400000.0
2009-11-19 09:39:00,0.8935,0.8936,0.8934,0.8934,1243199998.0
2009-11-19 09:40:00,0.8934,0.8934,0.89325,0.8933,544300000.0
2009-11-19 09:41:00,0.8933,0.8933,0.89255,0.89255,827999997.0
2009-11-19 09:42:00,0.8926,0.893,0.8926,0.893,1497600000.0
2009-11-19 09:43:00,0.893,0.893,0.8928,0.89285,795599997.0
2009-11-19 09:44:00,0.89285,0.8929,0.89265,0.89265,571400003.0
2009-11-19 09:45:00,0.89265,0.8927,0.8925,0.8927,1439499995.0
2009-11-19 09:46:00,0.8927,0.89315,0.8927,0.8928,955799999.0
2009-11-19 09:47:00,0.89285,0.8933,0.89285,0.89315,1018399998.0
2009-11-19 09:48:00,0.89315,0.89325,0.893,0.8932,1318299996.0
2009-11-19 09:49:00,0.8932,0.8933,0.89305,0.8931,1243500000.0
2009-11-19 09:50:00,0.8931,0.8931,0.8926,0.8926,1092400001.0
2009-11-19 09:51:00,0.8926,0.89265,0.89245,0.89255,814700001.0
2009-11-19 09:52:00,0.89255,0.89275,0.89255,0.89275,602700001.0
2009-11-19 09:53:00,0.89275,0.89305,0.89275,0.8928,308200000.0
2009-11-19 09:54:00,0.8928,0.8928,0.89265,0.89275,926899999.0
2009-11-19 09:55:00,0.89275,0.89285,0.89245,0.89255,1307199995.0
2009-11-19 09:56:00,0.89255,0.89265,0.89245,0.89265,890400000.0
2009-11-19 09:57:00,0.8926,0.89285,0.8925,0.89275,860799995.0
2009-11-19 09:58:00,0.8928,0.89285,0.89255,0.8927,999499996.0
2009-11-19 09:59:00,0.8927,0.8928,0.89255,0.8927,1286099996.0
2009-11-19 10:00:00,0.89265,0.8928,0.8925,0.89255,965300001.0
2009-11-19 10:01:00,0.89255,0.89295,0.89235,0.89295,608600000.0
2009-11-19 10:02:00,0.89295,0.89295,0.89255,0.89265,917000003.0
2009-11-19 10:03:00,0.8926,0.8926,0.89225,0.89255,771999998.0
2009-11-19 10:04:00,0.8926,0.89275,0.8925,0.89265,779200001.0
2009-11-19 10:05:00,0.89265,0.89275,0.8925,0.89265,847499999.0
2009-11-19 10:06:00,0.89265,0.89265,0.8925,0.89255,657899997.0
2009-11-19 10:07:00,0.89255,0.89255,0.89235,0.8924,902900002.0
2009-11-19 10:08:00,0.89235,0.89235,0.89215,0.89225,1132599999.0
2009-11-19 10:09:00,0.89225,0.89225,0.89215,0.89225,1173000004.0
2009-11-19 10:10:00,0.89225,0.89235,0.8922,0.8922,608699999.0
2009-11-19 10:11:00,0.8922,0.89225,0.89215,0.89215,841000003.0
2009-11-19 10:12:00,0.89215,0.8922,0.89195,0.8922,998799999.0
2009-11-19 10:13:00,0.8922,0.89265,0.89215,0.89245,1448999990.0
2009-11-19 10:14:00,0.89245,0.89245,0.892,0.8923,994800000.0
2009-11-19 10:15:00,0.8923,0.8925,0.89205,0.8921,1228700003.0
2009-11-19 10:16:00,0.8921,0.89215,0.8917,0.89175,1294200001.0
2009-11-19 10:17:00,0.89175,0.89195,0.89145,0.8916,1015200003.0
2009-11-19 10:18:00,0.8916,0.89175,0.89145,0.89175,834699997.0
2009-11-19 10:19:00,0.89175,0.89205,0.8917,0.89205,1113800001.0
2009-11-19 10:20:00,0.89205,0.89215,0.89205,0.8921,990999996.0
2009-11-19 10:21:00,0.8921,0.8921,0.89185,0.89195,1101800000.0
2009-11-19 10:22:00,0.89195,0.892,0.89185,0.89185,1186099998.0
2009-11-19 10:23:00,0.89185,0.8919,0.89175,0.8919,975700001.0
2009-11-19 10:24:00,0.8919,0.89205,0.89185,0.892,682300001.0
2009-11-19 10:25:00,0.892,0.8922,0.89195,0.8921,1111199999.0
2009-11-19 10:26:00,0.8921,0.89235,0.89195,0.89235,1243199997.0
2009-11-19 10:27:00,0.89235,0.89235,0.89195,0.892,1377899996.0
2009-11-19 10:28:00,0.892,0.892,0.8916,0.8918,945899996.0
2009-11-19 10:29:00,0.8918,0.89225,0.8916,0.8916,1152299997.0
2009-11-19 10:30:00,0.8917,0.8918,0.8916,0.8918,1034199997.0
2009-11-19 10:31:00,0.8918,0.89185,0.89175,0.89175,699199999.0
2009-11-19 10:32:00,0.89175,0.89185,0.8917,0.8917,930600001.0
2009-11-19 10:33:00,0.8917,0.89185,0.89165,0.89185,632200000.0
2009-11-19 10:34:00,0.89185,0.89185,0.8916,0.89165,725200003.0
2009-11-19 10:35:00,0.89165,0.89165,0.8915,0.89155,713699994.0
2009-11-19 10:36:00,0.89155,0.8917,0.8914,0.8915,936499997.0
2009-11-19 10:37:00,0.8915,0.89165,0.89145,0.8915,1119699990.0
2009-11-19 10:38:00,0.8915,0.89155,0.89145,0.8915,1311600006.0
2009-11-19 10:39:00,0.8915,0.89175,0.8915,0.8917,831599997.0
2009-11-19 10:40:00,0.8917,0.89175,0.89145,0.89145,1010900005.0
2009-11-19 10:41:00,0.8915,0.89155,0.89145,0.89155,474300001.0
2009-11-19 10:42:00,0.89155,0.8917,0.8915,0.89155,1052400001.0
2009-11-19 10:43:00,0.89155,0.89155,0.89145,0.89155,1003400004.0
2009-11-19 10:44:00,0.89155,0.8916,0.89145,0.8915,789300006.0
2009-11-19 10:45:00,0.89145,0.89155,0.89145,0.8915,566700000.0
2009-11-19 10:46:00,0.8915,0.89155,0.89145,0.8915,638300001.0
2009-11-19 10:47:00,0.8915,0.8916,0.89145,0.8916,652200003.0
2009-11-19 10:48:00,0.8916,0.8916,0.89145,0.89145,264600000.0
2009-11-19 10:49:00,0.89145,0.89185,0.8914,0.89185,904100002.0
2009-11-19 10:50:00,0.89185,0.8919,0.89165,0.89175,1471799999.0
2009-11-19 10:51:00,0.89175,0.8918,0.8917,0.89175,570400000.0
2009-11-19 10:52:00,0.89175,0.8918,0.89165,0.8917,767200000.0
2009-11-19 10:53:00,0.8917,0.8918,0.8917,0.8918,148100000.0
2009-11-19 10:54:00,0.8918,0.8918,0.8917,0.8918,159200000.0
2009-11-19 10:55:00,0.89175,0.892,0.8917,0.8919,863699998.0
2009-11-19 10:56:00,0.8919,0.892,0.8919,0.89195,973499995.0
2009-11-19 10:57:00,0.89195,0.892,0.89175,0.89175,979200000.0
2009-11-19 10:58:00,0.89175,0.89195,0.8917,0.89195,845000000.0
2009-11-19 10:59:00,0.89195,0.89195,0.8918,0.89185,663500002.0
2009-11-19 11:00:00,0.8919,0.892,0.8916,0.89165,954699995.0
2009-11-19 11:01:00,0.89165,0.8917,0.89155,0.89155,703599999.0
2009-11-19 11:02:00,0.89155,0.89185,0.8915,0.8918,585400002.0
2009-11-19 11:03:00,0.8918,0.8919,0.8917,0.89185,811800005.0
2009-11-19 11:04:00,0.89185,0.8919,0.89165,0.89175,670999999.0
2009-11-19 11:05:00,0.89175,0.89175,0.89155,0.8916,664499999.0
2009-11-19 11:06:00,0.8916,0.89185,0.89155,0.89165,527699999.0
2009-11-19 11:07:00,0.89165,0.89175,0.89155,0.89175,986999995.0
2009-11-19 11:08:00,0.89175,0.89185,0.89155,0.89185,374000001.0
2009-11-19 11:09:00,0.89185,0.89195,0.8917,0.89185,835600000.0
2009-11-19 11:10:00,0.89185,0.8919,0.89175,0.8918,900900000.0
2009-11-19 11:11:00,0.8918,0.89185,0.8916,0.89165,861100007.0
2009-11-19 11:12:00,0.8916,0.8917,0.89155,0.8916,566900002.0
2009-11-19 11:13:00,0.8916,0.8916,0.89155,0.89155,1207900012.0
2009-11-19 11:14:00,0.89155,0.8916,0.8914,0.89145,1106699998.0
2009-11-19 11:15:00,0.89145,0.89165,0.89135,0.89165,1429600004.0
2009-11-19 11:16:00,0.89165,0.89165,0.89155,0.8916,744600000.0
2009-11-19 11:17:00,0.8916,0.8916,0.8914,0.8914,890699998.0
2009-11-19 11:18:00,0.8914,0.8914,0.89115,0.8912,1157900007.0
2009-11-19 11:19:00,0.8912,0.8912,0.89095,0.891,938699996.0
2009-11-19 11:20:00,0.89095,0.8911,0.89095,0.891,1004699994.0
2009-11-19 11:21:00,0.891,0.89105,0.8909,0.89105,1213700000.0
2009-11-19 11:22:00,0.89105,0.8911,0.8909,0.8909,465999999.0
2009-11-19 11:23:00,0.8909,0.8909,0.89065,0.8907,845799999.0
2009-11-19 11:24:00,0.8907,0.8907,0.8906,0.8906,934900002.0
2009-11-19 11:25:00,0.89065,0.89085,0.89055,0.89075,838800004.0
2009-11-19 11:26:00,0.89075,0.89095,0.89075,0.89095,703300003.0
2009-11-19 11:27:00,0.89095,0.8911,0.8908,0.89095,958700000.0
2009-11-19 11:28:00,0.891,0.89105,0.89095,0.891,952100003.0
2009-11-19 11:29:00,0.891,0.8912,0.8908,0.891,521900000.0
2009-11-19 11:30:00,0.89095,0.89105,0.8899,0.89095,426900000.0
2009-11-19 11:31:00,0.89095,0.891,0.8904,0.8908,1030199999.0
2009-11-19 11:32:00,0.8908,0.89115,0.89075,0.89115,1051699999.0
2009-11-19 11:33:00,0.89115,0.8914,0.8911,0.89125,748599999.0
2009-11-19 11:34:00,0.89125,0.8913,0.8911,0.89115,412300000.0
2009-11-19 11:35:00,0.89115,0.8913,0.89115,0.89125,645299999.0
2009-11-19 11:36:00,0.89125,0.8913,0.89105,0.8911,543300000.0
2009-11-19 11:37:00,0.8911,0.89125,0.8911,0.89125,745699999.0
2009-11-19 11:38:00,0.8912,0.8913,0.89105,0.89115,1027100000.0
2009-11-19 11:39:00,0.8911,0.8912,0.891,0.89105,590599998.0
2009-11-19 11:40:00,0.89105,0.89115,0.8906,0.89105,983699997.0
2009-11-19 11:41:00,0.891,0.8911,0.89075,0.8909,928099998.0
2009-11-19 11:42:00,0.8909,0.8911,0.8909,0.891,595300000.0
2009-11-19 11:43:00,0.89105,0.8912,0.8908,0.8911,558699998.0
2009-11-19 11:44:00,0.8911,0.8911,0.8909,0.891,280300000.0
2009-11-19 11:45:00,0.891,0.891,0.89085,0.89085,370400000.0
2009-11-19 11:46:00,0.89085,0.89105,0.89075,0.891,508899999.0
2009-11-19 11:47:00,0.891,0.891,0.8909,0.89095,275700001.0
2009-11-19 11:48:00,0.89095,0.891,0.8907,0.8907,682999999.0
2009-11-19 11:49:00,0.8907,0.8908,0.89045,0.89045,499399999.0
2009-11-19 11:50:00,0.89045,0.89045,0.8902,0.8903,488299999.0
2009-11-19 11:51:00,0.8903,0.89035,0.8902,0.8902,412200000.0
2009-11-19 11:52:00,0.8902,0.89025,0.8901,0.89025,512500001.0
2009-11-19 11:53:00,0.89025,0.89055,0.89025,0.89055,414700001.0
2009-11-19 11:54:00,0.89055,0.89055,0.89035,0.8904,467300000.0
2009-11-19 11:55:00,0.8904,0.89055,0.8904,0.89055,265299999.0
2009-11-19 11:56:00,0.89055,0.89085,0.89055,0.89075,317000000.0
2009-11-19 11:57:00,0.89075,0.89085,0.89065,0.89075,309300001.0
2009-11-19 11:58:00,0.89075,0.89085,0.8907,0.8908,646099998.0
2009-11-19 11:59:00,0.8908,0.8908,0.8907,0.8908,630400002.0
2009-11-19 12:00:00,0.8908,0.89085,0.8904,0.89045,1291700003.0
2009-11-19 12:01:00,0.89045,0.8906,0.8903,0.8903,511499997.0
2009-11-19 12:02:00,0.8903,0.8907,0.8903,0.8907,489000000.0
2009-11-19 12:03:00,0.8907,0.8908,0.8906,0.89075,295900000.0
2009-11-19 12:04:00,0.89075,0.89085,0.8907,0.89075,362800000.0
2009-11-19 12:05:00,0.89075,0.89085,0.89075,0.8908,349900001.0
2009-11-19 12:06:00,0.89085,0.8909,0.89075,0.8908,528400000.0
2009-11-19 12:07:00,0.8908,0.89085,0.8907,0.8907,321199999.0
2009-11-19 12:08:00,0.89075,0.8908,0.8904,0.89055,514300000.0
2009-11-19 12:09:00,0.89055,0.8906,0.89045,0.8905,322000000.0
2009-11-19 12:10:00,0.8905,0.89055,0.8904,0.8905,586700000.0
2009-11-19 12:11:00,0.8905,0.8907,0.8905,0.8907,430300000.0
2009-11-19 12:12:00,0.8907,0.8907,0.89055,0.89065,350800000.0
2009-11-19 12:13:00,0.89065,0.8908,0.89065,0.8908,346199999.0
2009-11-19 12:14:00,0.8908,0.89085,0.89075,0.8908,285700001.0
2009-11-19 12:15:00,0.8908,0.89085,0.8907,0.89075,306600000.0
2009-11-19 12:16:00,0.89075,0.8908,0.89075,0.89075,112400000.0
2009-11-19 12:17:00,0.8907,0.89075,0.8907,0.89075,100700000.0
2009-11-19 12:18:00,0.8907,0.89075,0.8906,0.89065,200700000.0
2009-11-19 12:19:00,0.89065,0.89075,0.89065,0.89075,179800000.0
2009-11-19 12:20:00,0.89075,0.8908,0.89065,0.8907,203600000.0
2009-11-19 12:21:00,0.89075,0.8909,0.89075,0.8908,293900000.0
2009-11-19 12:22:00,0.8908,0.8909,0.89075,0.89085,562300002.0
2009-11-19 12:23:00,0.89085,0.8909,0.8908,0.8909,347100004.0
2009-11-19 12:24:00,0.8909,0.891,0.89085,0.8909,610500000.0
2009-11-19 12:25:00,0.8909,0.8911,0.8909,0.89105,326500000.0
2009-11-19 12:26:00,0.89105,0.89125,0.89105,0.8911,513699998.0
2009-11-19 12:27:00,0.89115,0.8913,0.89115,0.89125,646400002.0
2009-11-19 12:28:00,0.89125,0.8913,0.8912,0.8913,466899999.0
2009-11-19 12:29:00,0.8913,0.8914,0.8912,0.89135,471800001.0
2009-11-19 12:30:00,0.8914,0.8914,0.8911,0.8912,624699999.0
2009-11-19 12:31:00,0.8912,0.89125,0.8911,0.89115,478099999.0
2009-11-19 12:32:00,0.89115,0.892,0.89115,0.892,736400000.0
2009-11-19 12:33:00,0.892,0.8924,0.892,0.89215,1049700000.0
2009-11-19 12:34:00,0.89215,0.8923,0.89215,0.89225,774199997.0
2009-11-19 12:35:00,0.89225,0.8923,0.89205,0.89215,385000000.0
2009-11-19 12:36:00,0.89215,0.89255,0.89215,0.8924,665500001.0
2009-11-19 12:37:00,0.8924,0.8925,0.8923,0.8924,995500006.0
2009-11-19 12:38:00,0.8924,0.8928,0.8924,0.8925,619399998.0
2009-11-19 12:39:00,0.8925,0.89255,0.89245,0.89245,500000000.0
2009-11-19 12:40:00,0.89245,0.8925,0.89235,0.8925,462800001.0
2009-11-19 12:41:00,0.89245,0.8925,0.89235,0.89245,304400001.0
2009-11-19 12:42:00,0.89245,0.8926,0.89245,0.89255,401100000.0
2009-11-19 12:43:00,0.89255,0.8926,0.89225,0.89225,696500000.0
2009-11-19 12:44:00,0.8923,0.89265,0.8923,0.89265,597200000.0
2009-11-19 12:45:00,0.89265,0.8927,0.8925,0.89265,888499997.0
2009-11-19 12:46:00,0.89265,0.89315,0.89265,0.89295,928299999.0
2009-11-19 12:47:00,0.89295,0.89335,0.89295,0.89305,1193900002.0
2009-11-19 12:48:00,0.89305,0.89345,0.89305,0.89325,748599996.0
2009-11-19 12:49:00,0.89325,0.89345,0.89325,0.89325,934300005.0
2009-11-19 12:50:00,0.89325,0.89335,0.893,0.89305,909000000.0
2009-11-19 12:51:00,0.893,0.8932,0.893,0.8932,496600001.0
2009-11-19 12:52:00,0.8932,0.8932,0.8929,0.89295,762700003.0
2009-11-19 12:53:00,0.89295,0.8931,0.89295,0.89295,532599998.0
2009-11-19 12:54:00,0.89295,0.89305,0.89295,0.89295,528800000.0
2009-11-19 12:55:00,0.89295,0.89315,0.89295,0.89295,373800000.0
2009-11-19 12:56:00,0.89295,0.89295,0.8927,0.89275,843799997.0
2009-11-19 12:57:00,0.89275,0.89295,0.89275,0.89295,412999999.0
2009-11-19 12:58:00,0.89295,0.89305,0.89285,0.8929,776400001.0
2009-11-19 12:59:00,0.8929,0.893,0.89285,0.8929,788900001.0
2009-11-19 13:00:00,0.8929,0.8931,0.89285,0.89305,489400001.0
2009-11-19 13:01:00,0.89305,0.8931,0.89295,0.89295,427900001.0
2009-11-19 13:02:00,0.89295,0.89305,0.89285,0.89305,644300003.0
2009-11-19 13:03:00,0.893,0.8932,0.89295,0.893,513300002.0
2009-11-19 13:04:00,0.893,0.89315,0.8928,0.89285,496000002.0
2009-11-19 13:05:00,0.8928,0.89285,0.89265,0.89275,698699999.0
2009-11-19 13:06:00,0.89275,0.89285,0.89275,0.89285,187400001.0
2009-11-19 13:07:00,0.89285,0.89295,0.8928,0.89295,143600000.0
2009-11-19 13:08:00,0.8929,0.8929,0.89275,0.89285,429400000.0
2009-11-19 13:09:00,0.8928,0.89285,0.89275,0.89275,149200000.0
2009-11-19 13:10:00,0.89275,0.89275,0.89265,0.89265,485000000.0
2009-11-19 13:11:00,0.89265,0.89265,0.89245,0.89245,432600000.0
2009-11-19 13:12:00,0.89245,0.89245,0.8923,0.89235,273200000.0
2009-11-19 13:13:00,0.89235,0.8924,0.89235,0.89235,229400000.0
2009-11-19 13:14:00,0.89235,0.89255,0.8923,0.89255,618900001.0
2009-11-19 13:15:00,0.89255,0.8926,0.8925,0.89255,479699999.0
2009-11-19 13:16:00,0.89255,0.8926,0.89245,0.89255,615700002.0
2009-11-19 13:17:00,0.8926,0.8926,0.8925,0.8925,517400000.0
2009-11-19 13:18:00,0.8925,0.89255,0.89245,0.8925,511500001.0
2009-11-19 13:19:00,0.8925,0.89265,0.89245,0.89265,538300000.0
2009-11-19 13:20:00,0.89265,0.8929,0.89255,0.8929,667599998.0
2009-11-19 13:21:00,0.8929,0.89315,0.8927,0.893,518300000.0
2009-11-19 13:22:00,0.893,0.8931,0.89295,0.89305,443100000.0
2009-11-19 13:23:00,0.89305,0.89315,0.893,0.89305,291600000.0
2009-11-19 13:24:00,0.893,0.8931,0.893,0.893,425599998.0
2009-11-19 13:25:00,0.893,0.893,0.89275,0.89275,670200000.0
2009-11-19 13:26:00,0.89275,0.8928,0.89265,0.89275,336499999.0
2009-11-19 13:27:00,0.89275,0.89325,0.89275,0.89295,589600000.0
2009-11-19 13:28:00,0.89295,0.8931,0.89285,0.893,469100001.0
2009-11-19 13:29:00,0.89305,0.8931,0.89275,0.89305,496699998.0
2009-11-19 13:30:00,0.89305,0.8932,0.893,0.89305,458400000.0
2009-11-19 13:31:00,0.89305,0.89325,0.8929,0.89315,873499999.0
2009-11-19 13:32:00,0.8931,0.89345,0.89305,0.89335,752900000.0
2009-11-19 13:33:00,0.89335,0.89355,0.8932,0.89325,709500003.0
2009-11-19 13:34:00,0.89325,0.89325,0.89295,0.89325,878300001.0
2009-11-19 13:35:00,0.89325,0.89375,0.89325,0.89375,266000000.0
2009-11-19 13:36:00,0.89375,0.89385,0.89345,0.89345,540100000.0
2009-11-19 13:37:00,0.8935,0.89355,0.8934,0.8935,233700000.0
2009-11-19 13:38:00,0.8935,0.89355,0.89325,0.89325,642900000.0
2009-11-19 13:39:00,0.89325,0.89345,0.89325,0.89335,623000001.0
2009-11-19 13:40:00,0.89335,0.8935,0.8933,0.89345,672300000.0
2009-11-19 13:41:00,0.89345,0.8935,0.8933,0.8933,453100001.0
2009-11-19 13:42:00,0.8933,0.8933,0.8931,0.89325,506899999.0
2009-11-19 13:43:00,0.89325,0.8934,0.8932,0.8933,546000000.0
2009-11-19 13:44:00,0.8933,0.8934,0.8932,0.89335,469700000.0
2009-11-19 13:45:00,0.8933,0.8934,0.89325,0.8934,578200000.0
2009-11-19 13:46:00,0.89335,0.89345,0.8933,0.89345,194500000.0
2009-11-19 13:47:00,0.8934,0.89345,0.8931,0.8932,746299998.0
2009-11-19 13:48:00,0.8932,0.8937,0.8932,0.89365,782400000.0
2009-11-19 13:49:00,0.89365,0.89365,0.8934,0.89345,672199999.0
2009-11-19 13:50:00,0.89345,0.8935,0.89335,0.89345,389200000.0
2009-11-19 13:51:00,0.8935,0.8935,0.8934,0.89345,510199998.0
2009-11-19 13:52:00,0.89345,0.89355,0.89345,0.89355,617799997.0
2009-11-19 13:53:00,0.89355,0.89355,0.89345,0.89345,454900000.0
2009-11-19 13:54:00,0.89345,0.8935,0.89345,0.89345,572600001.0
2009-11-19 13:55:00,0.89345,0.89345,0.8933,0.89335,544399999.0
2009-11-19 13:56:00,0.89335,0.89335,0.8933,0.89335,600100000.0
2009-11-19 13:57:00,0.89335,0.8934,0.8933,0.8934,130200000.0
2009-11-19 13:58:00,0.8934,0.8934,0.89335,0.8934,138600001.0
2009-11-19 13:59:00,0.89335,0.8938,0.89335,0.8934,948399998.0
2009-11-19 14:00:00,0.8934,0.8934,0.89325,0.89335,630399999.0
2009-11-19 14:01:00,0.89335,0.89345,0.8933,0.89345,653199999.0
2009-11-19 14:02:00,0.8934,0.89395,0.8934,0.8936,680899999.0
2009-11-19 14:03:00,0.8936,0.8937,0.8934,0.8935,369699999.0
2009-11-19 14:04:00,0.8935,0.89365,0.8935,0.89355,426000000.0
2009-11-19 14:05:00,0.89355,0.8936,0.89345,0.8936,417500000.0
2009-11-19 14:06:00,0.8936,0.8936,0.89345,0.89345,618099999.0
2009-11-19 14:07:00,0.89345,0.8936,0.89345,0.8936,657200001.0
2009-11-19 14:08:00,0.8936,0.8936,0.89355,0.89355,424400001.0
2009-11-19 14:09:00,0.89355,0.89355,0.89345,0.89345,389100000.0
2009-11-19 14:10:00,0.89345,0.8935,0.8933,0.89345,1173199998.0
2009-11-19 14:11:00,0.89345,0.8935,0.8934,0.89345,457699995.0
2009-11-19 14:12:00,0.89345,0.8935,0.8934,0.8934,372200000.0
2009-11-19 14:13:00,0.8934,0.8935,0.8932,0.8935,652199998.0
2009-11-19 14:14:00,0.8935,0.89355,0.89345,0.89345,462600000.0
2009-11-19 14:15:00,0.89345,0.89345,0.8933,0.8934,510899996.0
2009-11-19 14:16:00,0.89335,0.89345,0.8933,0.89345,369200000.0
2009-11-19 14:17:00,0.89345,0.8936,0.89325,0.8933,371199999.0
2009-11-19 14:18:00,0.8933,0.8933,0.89305,0.8931,1039600001.0
2009-11-19 14:19:00,0.89305,0.8931,0.8929,0.893,727599998.0
2009-11-19 14:20:00,0.893,0.89325,0.893,0.89305,425300000.0
2009-11-19 14:21:00,0.89305,0.89315,0.89295,0.89305,861300008.0
2009-11-19 14:22:00,0.8931,0.89315,0.893,0.8931,509100002.0
2009-11-19 14:23:00,0.89315,0.89315,0.89305,0.8931,615700000.0
2009-11-19 14:24:00,0.89305,0.8932,0.893,0.8931,549100001.0
2009-11-19 14:25:00,0.8931,0.8932,0.89305,0.89305,482099999.0
2009-11-19 14:26:00,0.89305,0.89315,0.89295,0.89305,882600002.0
2009-11-19 14:27:00,0.89305,0.89315,0.89295,0.89305,685700003.0
2009-11-19 14:28:00,0.8931,0.8931,0.893,0.89305,832499999.0
2009-11-19 14:29:00,0.89305,0.8932,0.89305,0.8932,614000000.0
2009-11-19 14:30:00,0.8932,0.89325,0.8931,0.8931,743300000.0
2009-11-19 14:31:00,0.8931,0.89315,0.8931,0.8931,618000000.0
2009-11-19 14:32:00,0.89305,0.8931,0.893,0.893,568300000.0
2009-11-19 14:33:00,0.893,0.89305,0.893,0.89305,349800000.0
2009-11-19 14:34:00,0.89305,0.89315,0.89295,0.89305,726800000.0
2009-11-19 14:35:00,0.89305,0.8931,0.89295,0.89305,797099999.0
2009-11-19 14:36:00,0.89305,0.89315,0.89285,0.8929,456599999.0
2009-11-19 14:37:00,0.8929,0.89295,0.89275,0.89285,292600000.0
2009-11-19 14:38:00,0.8929,0.8929,0.8928,0.8929,294800001.0
2009-11-19 14:39:00,0.89285,0.8931,0.89285,0.89295,743800000.0
2009-11-19 14:40:00,0.89295,0.89305,0.8929,0.8929,918299999.0
2009-11-19 14:41:00,0.8929,0.89305,0.89285,0.89295,631600000.0
2009-11-19 14:42:00,0.89295,0.893,0.8928,0.8928,570899995.0
2009-11-19 14:43:00,0.8928,0.89305,0.8928,0.89285,389000000.0
2009-11-19 14:44:00,0.8928,0.89285,0.8927,0.8927,534200000.0
2009-11-19 14:45:00,0.89275,0.89285,0.89255,0.8926,636900002.0
2009-11-19 14:46:00,0.89255,0.8928,0.8925,0.8927,597699996.0
2009-11-19 14:47:00,0.8927,0.89285,0.8926,0.89275,863699997.0
2009-11-19 14:48:00,0.89275,0.89295,0.8926,0.89285,685100000.0
2009-11-19 14:49:00,0.89285,0.8929,0.89275,0.8928,587300000.0
2009-11-19 14:50:00,0.89285,0.89295,0.8928,0.8928,391300000.0
2009-11-19 14:51:00,0.8928,0.89285,0.89265,0.8927,702400000.0
2009-11-19 14:52:00,0.8927,0.89275,0.8926,0.8927,695199999.0
2009-11-19 14:53:00,0.8927,0.8927,0.8925,0.8925,738099998.0
2009-11-19 14:54:00,0.89255,0.89295,0.89255,0.89295,454000003.0
2009-11-19 14:55:00,0.8929,0.89295,0.8927,0.8927,1312699998.0
2009-11-19 14:56:00,0.8927,0.89295,0.89265,0.89295,837399999.0
2009-11-19 14:57:00,0.89295,0.89315,0.89285,0.8931,689899999.0
2009-11-19 14:58:00,0.8931,0.8931,0.89295,0.893,633999997.0
2009-11-19 14:59:00,0.893,0.893,0.8928,0.8929,483700001.0
2009-11-19 15:00:00,0.8929,0.89295,0.8928,0.89285,699399995.0
2009-11-19 15:01:00,0.89285,0.8929,0.89285,0.8929,152599998.0
2009-11-19 15:02:00,0.89295,0.8931,0.89295,0.89305,247300000.0
2009-11-19 15:03:00,0.89305,0.89305,0.893,0.893,255800000.0
2009-11-19 15:04:00,0.893,0.89305,0.89295,0.893,319400000.0
2009-11-19 15:05:00,0.893,0.89305,0.89285,0.89305,589200001.0
2009-11-19 15:06:00,0.89305,0.89305,0.89295,0.893,526300000.0
2009-11-19 15:07:00,0.89305,0.8931,0.893,0.89305,306400001.0
2009-11-19 15:08:00,0.89305,0.8932,0.893,0.8932,696599999.0
2009-11-19 15:09:00,0.8932,0.89325,0.89315,0.8932,894199997.0
2009-11-19 15:10:00,0.89325,0.89325,0.89315,0.89315,584600004.0
2009-11-19 15:11:00,0.8931,0.89315,0.893,0.89305,517200001.0
2009-11-19 15:12:00,0.89305,0.89315,0.89305,0.89315,623300002.0
2009-11-19 15:13:00,0.8931,0.8932,0.89305,0.89305,616400001.0
2009-11-19 15:14:00,0.89305,0.89375,0.89305,0.89375,830500004.0
2009-11-19 15:15:00,0.89375,0.89385,0.8934,0.8935,1028199998.0
2009-11-19 15:16:00,0.8935,0.89375,0.8935,0.89365,894399999.0
2009-11-19 15:17:00,0.89365,0.89375,0.8936,0.89365,852000009.0
2009-11-19 15:18:00,0.89365,0.8937,0.8936,0.8936,359699998.0
2009-11-19 15:19:00,0.89365,0.89375,0.89355,0.8937,948099994.0
2009-11-19 15:20:00,0.8937,0.89385,0.8937,0.8938,926699996.0
2009-11-19 15:21:00,0.8938,0.8939,0.8938,0.89385,412000005.0
2009-11-19 15:22:00,0.8939,0.894,0.8938,0.8938,192700001.0
2009-11-19 15:23:00,0.8938,0.8939,0.89375,0.8939,156200000.0
2009-11-19 15:24:00,0.8939,0.89395,0.89385,0.8939,54500000.0
2009-11-19 15:25:00,0.8939,0.8939,0.8936,0.8936,187700000.0
2009-11-19 15:26:00,0.8936,0.89375,0.8936,0.89375,1113699999.0
2009-11-19 15:27:00,0.89375,0.89375,0.89365,0.8937,715299997.0
2009-11-19 15:28:00,0.8937,0.89385,0.89365,0.8938,789400000.0
2009-11-19 15:29:00,0.8938,0.89385,0.89375,0.8938,542200000.0
2009-11-19 15:30:00,0.8938,0.89385,0.8934,0.8936,681000000.0
2009-11-19 15:31:00,0.89355,0.89385,0.8935,0.8937,905400002.0
2009-11-19 15:32:00,0.8937,0.89375,0.89355,0.8936,365399999.0
2009-11-19 15:33:00,0.8936,0.89365,0.8934,0.89365,1196799999.0
2009-11-19 15:34:00,0.89365,0.8937,0.8935,0.89355,808899998.0
2009-11-19 15:35:00,0.89355,0.89365,0.8935,0.89355,714900003.0
2009-11-19 15:36:00,0.89355,0.89355,0.89335,0.8934,922500001.0
2009-11-19 15:37:00,0.8934,0.8935,0.8934,0.8935,955299999.0
2009-11-19 15:38:00,0.8935,0.89355,0.89345,0.8935,602499998.0
2009-11-19 15:39:00,0.8935,0.89355,0.89345,0.8935,636499998.0
2009-11-19 15:40:00,0.8935,0.8935,0.89325,0.89335,887800002.0
2009-11-19 15:41:00,0.89335,0.8935,0.89325,0.8935,461400001.0
2009-11-19 15:42:00,0.89345,0.89345,0.89325,0.8933,583300001.0
2009-11-19 15:43:00,0.8933,0.8934,0.89325,0.89335,577600003.0
2009-11-19 15:44:00,0.89335,0.89365,0.8933,0.89365,840700002.0
2009-11-19 15:45:00,0.8936,0.894,0.8936,0.89385,842299995.0
2009-11-19 15:46:00,0.89385,0.89395,0.8938,0.89395,878299999.0
2009-11-19 15:47:00,0.89395,0.89395,0.89385,0.89385,346800002.0
2009-11-19 15:48:00,0.89385,0.89395,0.89385,0.8939,484899999.0
2009-11-19 15:49:00,0.8939,0.89395,0.8939,0.8939,166900000.0
2009-11-19 15:50:00,0.89395,0.8942,0.89395,0.89415,574799998.0
2009-11-19 15:51:00,0.89415,0.89415,0.89405,0.8941,936900000.0
2009-11-19 15:52:00,0.89415,0.8942,0.89405,0.89415,618900000.0
2009-11-19 15:53:00,0.8942,0.8943,0.8938,0.89385,760800002.0
2009-11-19 15:54:00,0.89385,0.89415,0.8938,0.89415,821699995.0
2009-11-19 15:55:00,0.89415,0.8942,0.894,0.894,645100001.0
2009-11-19 15:56:00,0.89405,0.89415,0.894,0.8941,532200000.0
2009-11-19 15:57:00,0.89415,0.89425,0.8941,0.8942,688199998.0
2009-11-19 15:58:00,0.8942,0.8942,0.89405,0.89405,602099999.0
2009-11-19 15:59:00,0.89405,0.8942,0.894,0.89415,604000002.0
2009-11-19 16:00:00,0.89415,0.89415,0.89405,0.89405,1055200010.0
2009-11-19 16:01:00,0.89405,0.8941,0.89385,0.8939,1082799998.0
2009-11-19 16:02:00,0.8939,0.89395,0.8939,0.89395,689799999.0
2009-11-19 16:03:00,0.8939,0.8939,0.89345,0.89355,688499991.0
2009-11-19 16:04:00,0.89355,0.8938,0.8935,0.89375,625600000.0
2009-11-19 16:05:00,0.8938,0.8939,0.89365,0.8939,527200001.0
2009-11-19 16:06:00,0.8939,0.8942,0.8939,0.89415,1069299998.0
2009-11-19 16:07:00,0.8941,0.8942,0.89395,0.8942,1113600002.0
2009-11-19 16:08:00,0.8942,0.8942,0.89405,0.8941,453000000.0
2009-11-19 16:09:00,0.89405,0.89415,0.894,0.8941,467499999.0
2009-11-19 16:10:00,0.8941,0.89415,0.89405,0.8941,425100000.0
2009-11-19 16:11:00,0.8941,0.8941,0.894,0.89405,345700000.0
2009-11-19 16:12:00,0.89405,0.89405,0.89385,0.89385,846900001.0
2009-11-19 16:13:00,0.89385,0.8942,0.89385,0.8942,461799998.0
2009-11-19 16:14:00,0.8942,0.8942,0.8941,0.8941,491900001.0
2009-11-19 16:15:00,0.8941,0.8942,0.8941,0.8942,374699999.0
2009-11-19 16:16:00,0.8942,0.8943,0.89415,0.89425,558000000.0
2009-11-19 16:17:00,0.89425,0.8943,0.8942,0.89425,543900000.0
2009-11-19 16:18:00,0.89425,0.89455,0.8942,0.8945,552000001.0
2009-11-19 16:19:00,0.89455,0.895,0.89455,0.8949,551500000.0
2009-11-19 16:20:00,0.8949,0.89525,0.8949,0.8951,817300003.0
2009-11-19 16:21:00,0.8951,0.8953,0.89505,0.89525,926000004.0
2009-11-19 16:22:00,0.89525,0.89535,0.89515,0.89515,1269799995.0
2009-11-19 16:23:00,0.89515,0.89515,0.89495,0.89505,814999998.0
2009-11-19 16:24:00,0.89505,0.89505,0.89485,0.8949,1221799996.0
2009-11-19 16:25:00,0.8949,0.895,0.8949,0.8949,814300005.0
2009-11-19 16:26:00,0.8949,0.8949,0.89475,0.89485,833899999.0
2009-11-19 16:27:00,0.89485,0.8949,0.8948,0.89485,617699995.0
2009-11-19 16:28:00,0.89485,0.8949,0.89475,0.8948,417100000.0
2009-11-19 16:29:00,0.89475,0.89485,0.89455,0.8946,608699999.0
2009-11-19 16:30:00,0.8946,0.89465,0.89455,0.8946,897599993.0
2009-11-19 16:31:00,0.8946,0.8947,0.89455,0.8946,756400000.0
2009-11-19 16:32:00,0.8946,0.8946,0.8945,0.89455,1477700001.0
2009-11-19 16:33:00,0.89455,0.8946,0.8945,0.89455,888999992.0
2009-11-19 16:34:00,0.8945,0.89455,0.89445,0.8945,1026199998.0
2009-11-19 16:35:00,0.8945,0.89455,0.8944,0.8945,848000002.0
2009-11-19 16:36:00,0.8945,0.89475,0.8945,0.89455,1041300002.0
2009-11-19 16:37:00,0.89455,0.89455,0.8943,0.89435,1240700003.0
2009-11-19 16:38:00,0.89435,0.89445,0.89425,0.8944,1044600001.0
2009-11-19 16:39:00,0.8944,0.8944,0.89415,0.8942,1129899997.0
2009-11-19 16:40:00,0.8942,0.8948,0.89415,0.8945,1103399999.0
2009-11-19 16:41:00,0.8945,0.8945,0.89435,0.8944,924700001.0
2009-11-19 16:42:00,0.8944,0.8945,0.89435,0.89435,1092200002.0
2009-11-19 16:43:00,0.8943,0.89435,0.89405,0.8941,1196900002.0
2009-11-19 16:44:00,0.8941,0.89425,0.89405,0.89425,895299999.0
2009-11-19 16:45:00,0.89425,0.89425,0.8939,0.89415,1424200003.0
2009-11-19 16:46:00,0.89415,0.8942,0.89395,0.894,797099999.0
2009-11-19 16:47:00,0.894,0.8941,0.894,0.8941,327500001.0
2009-11-19 16:48:00,0.8941,0.8944,0.8941,0.8943,452499998.0
2009-11-19 16:49:00,0.8943,0.8944,0.8942,0.89425,441800000.0
2009-11-19 16:50:00,0.8942,0.8943,0.8941,0.8941,604399999.0
2009-11-19 16:51:00,0.8941,0.89425,0.894,0.8942,634399999.0
2009-11-19 16:52:00,0.8942,0.8943,0.89415,0.89425,646200001.0
2009-11-19 16:53:00,0.89425,0.8944,0.89415,0.89435,894499998.0
2009-11-19 16:54:00,0.89435,0.89435,0.89415,0.89425,994500001.0
2009-11-19 16:55:00,0.89425,0.89475,0.89425,0.89465,752500002.0
2009-11-19 16:56:00,0.89465,0.89475,0.8946,0.89465,567700000.0
2009-11-19 16:57:00,0.89465,0.8947,0.8946,0.89465,258100000.0
2009-11-19 16:58:00,0.89465,0.8947,0.8946,0.89465,339000001.0
2009-11-19 16:59:00,0.89465,0.8947,0.8942,0.8942,213900000.0
2009-11-19 17:00:00,0.8942,0.8945,0.89415,0.8944,485500001.0
2009-11-19 17:01:00,0.8944,0.89455,0.89415,0.89445,551400000.0
2009-11-19 17:02:00,0.8944,0.89445,0.8943,0.89435,441700000.0
2009-11-19 17:03:00,0.89435,0.8944,0.8942,0.89435,508400000.0
2009-11-19 17:04:00,0.89435,0.89455,0.89435,0.8945,488000000.0
2009-11-19 17:05:00,0.8945,0.89465,0.89435,0.8946,612700000.0
2009-11-19 17:06:00,0.89455,0.89465,0.8945,0.8945,823500000.0
2009-11-19 17:07:00,0.8945,0.89455,0.89445,0.89445,856900002.0
2009-11-19 17:08:00,0.8945,0.89465,0.89445,0.89455,605399999.0
2009-11-19 17:09:00,0.89455,0.8946,0.8943,0.8943,1267400002.0
2009-11-19 17:10:00,0.8943,0.8945,0.89425,0.89435,719299998.0
2009-11-19 17:11:00,0.89435,0.8945,0.89415,0.89445,702300003.0
2009-11-19 17:12:00,0.89445,0.89505,0.89445,0.89495,814899998.0
2009-11-19 17:13:00,0.89495,0.8952,0.89485,0.8951,570599999.0
2009-11-19 17:14:00,0.8951,0.8954,0.8951,0.89535,1292299998.0
2009-11-19 17:15:00,0.8954,0.8954,0.89505,0.89535,1033099999.0
2009-11-19 17:16:00,0.89535,0.89545,0.89505,0.89505,656100000.0
2009-11-19 17:17:00,0.89505,0.8953,0.895,0.89525,760199997.0
2009-11-19 17:18:00,0.89525,0.8953,0.8951,0.8952,1145099996.0
2009-11-19 17:19:00,0.8952,0.89535,0.89515,0.89525,1220600005.0
2009-11-19 17:20:00,0.89525,0.89525,0.89515,0.89525,797600001.0
2009-11-19 17:21:00,0.89525,0.89525,0.8951,0.8951,1229599999.0
2009-11-19 17:22:00,0.89515,0.89525,0.8951,0.8952,651100004.0
2009-11-19 17:23:00,0.8952,0.8953,0.89515,0.89525,1118000002.0
2009-11-19 17:24:00,0.89525,0.8953,0.89515,0.89525,812399999.0
2009-11-19 17:25:00,0.89525,0.8954,0.8952,0.89535,995699999.0
2009-11-19 17:26:00,0.89525,0.89535,0.89515,0.8952,671000001.0
2009-11-19 17:27:00,0.8952,0.89525,0.89515,0.89525,599999999.0
2009-11-19 17:28:00,0.89525,0.8954,0.8952,0.89535,458300000.0
2009-11-19 17:29:00,0.89535,0.89535,0.89525,0.8953,475099998.0
2009-11-19 17:30:00,0.8953,0.89535,0.8951,0.8951,513700003.0
2009-11-19 17:31:00,0.89515,0.89525,0.8951,0.8952,458600000.0
2009-11-19 17:32:00,0.89525,0.89525,0.895,0.8951,554099993.0
2009-11-19 17:33:00,0.89515,0.89515,0.89495,0.89505,290200000.0
2009-11-19 17:34:00,0.89505,0.89505,0.895,0.89505,176600000.0
2009-11-19 17:35:00,0.89505,0.89505,0.8949,0.89495,415200002.0
2009-11-19 17:36:00,0.89495,0.89505,0.89495,0.895,714100004.0
2009-11-19 17:37:00,0.895,0.895,0.89485,0.8949,790100000.0
2009-11-19 17:38:00,0.8949,0.89495,0.8948,0.8948,523600000.0
2009-11-19 17:39:00,0.8948,0.8948,0.8946,0.8946,442700000.0
2009-11-19 17:40:00,0.8946,0.8946,0.8944,0.89445,373300000.0
2009-11-19 17:41:00,0.8944,0.89455,0.8944,0.89455,279599999.0
2009-11-19 17:42:00,0.89455,0.89455,0.8944,0.8945,449999999.0
2009-11-19 17:43:00,0.89455,0.8947,0.8945,0.89465,457100000.0
2009-11-19 17:44:00,0.89465,0.8947,0.8945,0.8947,1246399990.0
2009-11-19 17:45:00,0.8947,0.89475,0.8946,0.8946,652700005.0
2009-11-19 17:46:00,0.8946,0.8946,0.89445,0.89445,677499996.0
2009-11-19 17:47:00,0.89445,0.89445,0.8942,0.8942,675599999.0
2009-11-19 17:48:00,0.89425,0.89435,0.8941,0.8941,526500001.0
2009-11-19 17:49:00,0.8941,0.8943,0.89405,0.8942,513400000.0
2009-11-19 17:50:00,0.8942,0.8944,0.89415,0.89435,764499997.0
2009-11-19 17:51:00,0.8943,0.89435,0.89405,0.89415,870400001.0
2009-11-19 17:52:00,0.89415,0.8944,0.89415,0.89425,565300001.0
2009-11-19 17:53:00,0.89425,0.8943,0.89405,0.89405,695599999.0
2009-11-19 17:54:00,0.8941,0.89425,0.89405,0.89425,527500000.0
2009-11-19 17:55:00,0.89425,0.8943,0.8942,0.8942,680499999.0
2009-11-19 17:56:00,0.8942,0.8943,0.8942,0.8943,196800000.0
2009-11-19 17:57:00,0.8943,0.89445,0.8943,0.8943,330700000.0
2009-11-19 17:58:00,0.8943,0.89445,0.89425,0.8944,588699999.0
2009-11-19 17:59:00,0.8944,0.8944,0.894,0.894,766999997.0
2009-11-19 18:00:00,0.89395,0.8941,0.89375,0.894,1675399996.0
2009-11-19 18:01:00,0.89395,0.89405,0.89385,0.89405,1365000003.0
2009-11-19 18:02:00,0.89405,0.8941,0.894,0.8941,498199999.0
2009-11-19 18:03:00,0.8941,0.8941,0.89375,0.8938,1915100002.0
2009-11-19 18:04:00,0.8938,0.8941,0.8938,0.89395,1018699998.0
2009-11-19 18:05:00,0.89395,0.89405,0.8939,0.89405,720600004.0
2009-11-19 18:06:00,0.89405,0.89415,0.894,0.89405,789099997.0
2009-11-19 18:07:00,0.89405,0.8941,0.8939,0.89395,1577200005.0
2009-11-19 18:08:00,0.89395,0.89395,0.89365,0.89365,891699996.0
2009-11-19 18:09:00,0.89365,0.89385,0.89365,0.89385,1275600000.0
2009-11-19 18:10:00,0.89385,0.89445,0.8938,0.89445,1052499997.0
2009-11-19 18:11:00,0.89445,0.89455,0.8944,0.89455,972799999.0
2009-11-19 18:12:00,0.8945,0.89455,0.89445,0.89455,994099998.0
2009-11-19 18:13:00,0.89455,0.89455,0.8941,0.8941,716400001.0
2009-11-19 18:14:00,0.8941,0.89415,0.894,0.89405,377200000.0
2009-11-19 18:15:00,0.8941,0.8941,0.89375,0.8939,1269500000.0
2009-11-19 18:16:00,0.89385,0.89395,0.8937,0.89385,1518200002.0
2009-11-19 18:17:00,0.89385,0.89385,0.8937,0.8938,1519899994.0
2009-11-19 18:18:00,0.8938,0.89385,0.89355,0.89355,1610499994.0
2009-11-19 18:19:00,0.8936,0.89375,0.89355,0.89375,698100001.0
2009-11-19 18:20:00,0.89375,0.89385,0.89375,0.89375,538400001.0
2009-11-19 18:21:00,0.89375,0.89375,0.8936,0.89365,671900000.0
2009-11-19 18:22:00,0.8937,0.89375,0.89365,0.8937,313400000.0
2009-11-19 18:23:00,0.89365,0.8937,0.8936,0.8936,360099999.0
2009-11-19 18:24:00,0.8936,0.8936,0.89355,0.8936,603800000.0
2009-11-19 18:25:00,0.8936,0.8936,0.89345,0.89355,257800000.0
2009-11-19 18:26:00,0.8935,0.8937,0.8935,0.89365,579599999.0
2009-11-19 18:27:00,0.89365,0.89375,0.89365,0.8937,541500000.0
2009-11-19 18:28:00,0.89375,0.894,0.89375,0.894,517500002.0
2009-11-19 18:29:00,0.894,0.8942,0.894,0.8942,496100000.0
2009-11-19 18:30:00,0.8942,0.89445,0.89415,0.8944,898300000.0
2009-11-19 18:31:00,0.8944,0.8944,0.89415,0.89415,326900000.0
2009-11-19 18:32:00,0.89415,0.8942,0.894,0.89405,486099999.0
2009-11-19 18:33:00,0.89405,0.89415,0.89405,0.89415,514699998.0
2009-11-19 18:34:00,0.89415,0.8942,0.8941,0.8941,226500000.0
2009-11-19 18:35:00,0.89415,0.8944,0.89415,0.8943,579999999.0
2009-11-19 18:36:00,0.8943,0.89435,0.8942,0.89425,394200001.0
2009-11-19 18:37:00,0.89425,0.8943,0.8942,0.8942,451199998.0
2009-11-19 18:38:00,0.8942,0.89425,0.89405,0.8941,516000000.0
2009-11-19 18:39:00,0.8941,0.8943,0.8941,0.89425,544299998.0
2009-11-19 18:40:00,0.89425,0.8943,0.8941,0.8942,804300000.0
2009-11-19 18:41:00,0.8942,0.8943,0.8942,0.89425,342900000.0
2009-11-19 18:42:00,0.89425,0.8943,0.8942,0.8943,510600000.0
2009-11-19 18:43:00,0.8943,0.8943,0.8937,0.89375,584999999.0
2009-11-19 18:44:00,0.8937,0.89405,0.8937,0.89385,809899999.0
2009-11-19 18:45:00,0.89385,0.894,0.8938,0.89385,1036400002.0
2009-11-19 18:46:00,0.89385,0.89395,0.89385,0.89395,836900000.0
2009-11-19 18:47:00,0.89395,0.894,0.89395,0.89395,874500000.0
2009-11-19 18:48:00,0.89395,0.894,0.89385,0.89395,493299999.0
2009-11-19 18:49:00,0.89395,0.89395,0.8937,0.89375,560200003.0
2009-11-19 18:50:00,0.89375,0.8938,0.89365,0.8937,434100001.0
2009-11-19 18:51:00,0.89365,0.89375,0.8936,0.8937,572999997.0
2009-11-19 18:52:00,0.8937,0.89385,0.8936,0.89385,645200003.0
2009-11-19 18:53:00,0.89385,0.894,0.89385,0.894,365500000.0
2009-11-19 18:54:00,0.894,0.89415,0.894,0.89405,533000000.0
2009-11-19 18:55:00,0.89405,0.89405,0.8939,0.89405,724099999.0
2009-11-19 18:56:00,0.894,0.89445,0.89395,0.89445,865100006.0
2009-11-19 18:57:00,0.89445,0.8951,0.8944,0.8947,909499998.0
2009-11-19 18:58:00,0.8947,0.89485,0.89465,0.89475,744300001.0
2009-11-19 18:59:00,0.89475,0.8948,0.89465,0.89475,453900001.0
2009-11-19 19:00:00,0.89475,0.89475,0.89455,0.8947,629899998.0
2009-11-19 19:01:00,0.8947,0.8947,0.89445,0.8946,428600000.0
2009-11-19 19:02:00,0.8946,0.895,0.8946,0.89495,593200000.0
2009-11-19 19:03:00,0.89495,0.8951,0.89495,0.895,431200000.0
2009-11-19 19:04:00,0.895,0.89515,0.895,0.89515,422500001.0
2009-11-19 19:05:00,0.89515,0.89515,0.895,0.8951,211500000.0
2009-11-19 19:06:00,0.8951,0.89515,0.89505,0.89505,143600000.0
2009-11-19 19:07:00,0.89505,0.8954,0.89505,0.8953,316499999.0
2009-11-19 19:08:00,0.8953,0.89535,0.8952,0.8952,305400000.0
2009-11-19 19:09:00,0.8952,0.89535,0.8952,0.89525,533400000.0
2009-11-19 19:10:00,0.89525,0.8953,0.8952,0.8953,435900000.0
2009-11-19 19:11:00,0.8953,0.89535,0.8951,0.89525,653000000.0
2009-11-19 19:12:00,0.89525,0.89525,0.895,0.89505,577900001.0
2009-11-19 19:13:00,0.895,0.895,0.8949,0.8949,372600000.0
2009-11-19 19:14:00,0.8949,0.8949,0.8948,0.8949,137700000.0
2009-11-19 19:15:00,0.89485,0.89515,0.89485,0.8951,323400000.0
2009-11-19 19:16:00,0.8951,0.8951,0.89475,0.89475,362500001.0
2009-11-19 19:17:00,0.89475,0.8948,0.89475,0.89475,380000000.0
2009-11-19 19:18:00,0.89475,0.89485,0.89475,0.89485,413400001.0
2009-11-19 19:19:00,0.89485,0.89495,0.89485,0.8949,262100001.0
2009-11-19 19:20:00,0.8949,0.8951,0.8949,0.8951,558100000.0
2009-11-19 19:21:00,0.89515,0.8952,0.8951,0.8952,477900001.0
2009-11-19 19:22:00,0.8952,0.89555,0.8952,0.8955,613100000.0
2009-11-19 19:23:00,0.8955,0.89555,0.89535,0.8954,506100001.0
2009-11-19 19:24:00,0.8954,0.8954,0.89495,0.89495,440000000.0
2009-11-19 19:25:00,0.8949,0.89495,0.8948,0.89485,680499999.0
2009-11-19 19:26:00,0.89485,0.89495,0.8948,0.89495,134400000.0
2009-11-19 19:27:00,0.895,0.8951,0.89485,0.89485,569800000.0
2009-11-19 19:28:00,0.89485,0.89495,0.8948,0.89495,358200000.0
2009-11-19 19:29:00,0.8949,0.895,0.8949,0.895,144700000.0
2009-11-19 19:30:00,0.89505,0.89525,0.89505,0.8952,609800000.0
2009-11-19 19:31:00,0.8952,0.89525,0.89515,0.8952,136000000.0
2009-11-19 19:32:00,0.8952,0.89535,0.8951,0.8953,623300001.0
2009-11-19 19:33:00,0.8953,0.8953,0.89515,0.89515,374800000.0
2009-11-19 19:34:00,0.8951,0.89515,0.89495,0.89495,471599999.0
2009-11-19 19:35:00,0.895,0.8953,0.895,0.8952,430599999.0
2009-11-19 19:36:00,0.8952,0.8952,0.89495,0.8951,845400001.0
2009-11-19 19:37:00,0.8951,0.89525,0.8951,0.8951,434200001.0
2009-11-19 19:38:00,0.8951,0.8952,0.8951,0.8952,449800000.0
2009-11-19 19:39:00,0.89515,0.8952,0.89505,0.89505,484299999.0
2009-11-19 19:40:00,0.89505,0.8952,0.89505,0.89515,265400000.0
2009-11-19 19:41:00,0.89515,0.89525,0.89515,0.89525,366399999.0
2009-11-19 19:42:00,0.8952,0.89545,0.8952,0.89535,312000000.0
2009-11-19 19:43:00,0.89535,0.8956,0.89535,0.89555,259700000.0
2009-11-19 19:44:00,0.89555,0.89555,0.8954,0.8955,625199998.0
2009-11-19 19:45:00,0.8955,0.8956,0.8955,0.89555,585500001.0
2009-11-19 19:46:00,0.89555,0.8956,0.89545,0.8955,436000000.0
2009-11-19 19:47:00,0.8955,0.89555,0.89535,0.8955,486099999.0
2009-11-19 19:48:00,0.8955,0.8955,0.89535,0.8954,649000000.0
2009-11-19 19:49:00,0.8954,0.89555,0.8954,0.89555,332000000.0
2009-11-19 19:50:00,0.89555,0.89555,0.8954,0.8954,336900000.0
2009-11-19 19:51:00,0.8954,0.89545,0.8953,0.89535,372500000.0
2009-11-19 19:52:00,0.8954,0.8954,0.89535,0.8954,319500000.0
2009-11-19 19:53:00,0.8954,0.8954,0.8953,0.89535,953099995.0
2009-11-19 19:54:00,0.89535,0.8955,0.89525,0.8954,524300000.0
2009-11-19 19:55:00,0.8954,0.89545,0.8953,0.89535,226200001.0
2009-11-19 19:56:00,0.89535,0.89545,0.89535,0.89535,169000000.0
2009-11-19 19:57:00,0.8954,0.89545,0.89525,0.89525,486800001.0
2009-11-19 19:58:00,0.89525,0.89525,0.8952,0.8952,96200000.0
2009-11-19 19:59:00,0.8952,0.8955,0.8952,0.8955,458800000.0
2009-11-19 20:00:00,0.8955,0.8955,0.89535,0.89535,458499997.0
2009-11-19 20:01:00,0.89535,0.89535,0.89525,0.89535,184399999.0
2009-11-19 20:02:00,0.8953,0.8955,0.89525,0.89545,251600000.0
2009-11-19 20:03:00,0.89545,0.89545,0.89535,0.8954,109000000.0
2009-11-19 20:04:00,0.8954,0.8955,0.8954,0.89545,248099999.0
2009-11-19 20:05:00,0.89545,0.89575,0.89545,0.89575,493000000.0
2009-11-19 20:06:00,0.89575,0.89585,0.8957,0.8957,389900000.0
2009-11-19 20:07:00,0.8957,0.89585,0.89565,0.8958,118000000.0
2009-11-19 20:08:00,0.8958,0.8958,0.89565,0.8957,250100000.0
2009-11-19 20:09:00,0.8957,0.8957,0.89565,0.8957,133000000.0
2009-11-19 20:10:00,0.8957,0.8957,0.89555,0.89565,292900001.0
2009-11-19 20:11:00,0.89565,0.8958,0.89555,0.8958,169700000.0
2009-11-19 20:12:00,0.8958,0.89635,0.89575,0.89635,370300000.0
2009-11-19 20:13:00,0.8964,0.8964,0.89615,0.8962,385799999.0
2009-11-19 20:14:00,0.89615,0.8962,0.89615,0.89615,172800000.0
2009-11-19 20:15:00,0.89615,0.89615,0.89605,0.89615,159900000.0
2009-11-19 20:16:00,0.89615,0.89625,0.8961,0.89615,139000000.0
2009-11-19 20:17:00,0.89615,0.8962,0.89615,0.8962,182799999.0
2009-11-19 20:18:00,0.8962,0.8962,0.89615,0.89615,180000000.0
2009-11-19 20:19:00,0.89615,0.89615,0.8961,0.8961,332100000.0
2009-11-19 20:20:00,0.8961,0.8962,0.8961,0.8962,174300000.0
2009-11-19 20:21:00,0.8962,0.89625,0.89615,0.89625,64000000.0
2009-11-19 20:22:00,0.89625,0.89625,0.89595,0.89595,316799999.0
2009-11-19 20:23:00,0.89595,0.89605,0.8959,0.8959,179400000.0
2009-11-19 20:24:00,0.8959,0.896,0.8959,0.89595,345399999.0
2009-11-19 20:25:00,0.89595,0.89605,0.89595,0.896,224500000.0
2009-11-19 20:26:00,0.896,0.8962,0.896,0.8962,384200000.0
2009-11-19 20:27:00,0.8962,0.89625,0.89615,0.89625,265099999.0
2009-11-19 20:28:00,0.89625,0.89625,0.89605,0.8961,292099999.0
2009-11-19 20:29:00,0.89615,0.89645,0.89605,0.89645,331600000.0
2009-11-19 20:30:00,0.89645,0.8965,0.89635,0.89635,538100000.0
2009-11-19 20:31:00,0.89635,0.89645,0.89635,0.8964,433000000.0
2009-11-19 20:32:00,0.8964,0.8964,0.8963,0.89635,477600001.0
2009-11-19 20:33:00,0.89635,0.89645,0.89635,0.89635,364099999.0
2009-11-19 20:34:00,0.89635,0.89635,0.89615,0.89615,201300000.0
2009-11-19 20:35:00,0.89615,0.89625,0.8961,0.8961,60400000.0
2009-11-19 20:36:00,0.8961,0.8961,0.8959,0.896,87700000.0
2009-11-19 20:37:00,0.896,0.89605,0.8959,0.8959,135000001.0
2009-11-19 20:38:00,0.8959,0.8959,0.89575,0.89585,165600000.0
2009-11-19 20:39:00,0.8958,0.8959,0.8957,0.8957,218800000.0
2009-11-19 20:40:00,0.8957,0.8958,0.8957,0.89575,119600000.0
2009-11-19 20:41:00,0.89575,0.8958,0.89575,0.89575,86800000.0
2009-11-19 20:42:00,0.8958,0.89585,0.8958,0.89585,100400000.0
2009-11-19 20:43:00,0.89585,0.89585,0.8958,0.89585,74800000.0
2009-11-19 20:44:00,0.8958,0.89595,0.8958,0.89595,202600000.0
2009-11-19 20:45:00,0.89595,0.89605,0.8959,0.89605,283100000.0
2009-11-19 20:46:00,0.89605,0.8961,0.89605,0.89605,231100000.0
2009-11-19 20:47:00,0.89605,0.8961,0.896,0.89605,222600000.0
2009-11-19 20:48:00,0.89605,0.89625,0.89605,0.89615,311300000.0
2009-11-19 20:49:00,0.89615,0.89625,0.89605,0.8961,353800001.0
2009-11-19 20:50:00,0.8961,0.8961,0.89605,0.89605,103600000.0
2009-11-19 20:51:00,0.8961,0.89615,0.896,0.896,87200000.0
2009-11-19 20:52:00,0.89595,0.89595,0.89585,0.89585,38400000.0
2009-11-19 20:53:00,0.89585,0.89585,0.89575,0.89575,59200000.0
2009-11-19 20:54:00,0.89575,0.89575,0.8955,0.89565,246600001.0
2009-11-19 20:55:00,0.8956,0.8958,0.8956,0.8958,227000000.0
2009-11-19 20:56:00,0.8958,0.89595,0.8958,0.89585,188600000.0
2009-11-19 20:57:00,0.8958,0.89585,0.89575,0.8958,286900001.0
2009-11-19 20:58:00,0.8958,0.8959,0.89575,0.8959,156500000.0
2009-11-19 20:59:00,0.8959,0.89595,0.8959,0.89595,105700000.0
2009-11-19 21:00:00,0.89595,0.89605,0.8959,0.896,208000000.0
2009-11-19 21:01:00,0.89605,0.8961,0.896,0.8961,225600000.0
2009-11-19 21:02:00,0.8961,0.89615,0.896,0.89615,150600000.0
2009-11-19 21:03:00,0.89615,0.89625,0.89615,0.89615,152800000.0
2009-11-19 21:04:00,0.89615,0.89615,0.89605,0.89605,194100000.0
2009-11-19 21:05:00,0.896,0.89605,0.896,0.89605,148700000.0
2009-11-19 21:06:00,0.89605,0.8961,0.89595,0.896,251900000.0
2009-11-19 21:07:00,0.896,0.896,0.89585,0.8959,238300000.0
2009-11-19 21:08:00,0.8959,0.89595,0.8959,0.8959,122400000.0
2009-11-19 21:09:00,0.8959,0.89595,0.89585,0.8959,155800000.0
2009-11-19 21:10:00,0.8959,0.8959,0.8958,0.8959,527099995.0
2009-11-19 21:11:00,0.89595,0.89595,0.89585,0.89585,331300000.0
2009-11-19 21:12:00,0.89585,0.89585,0.8958,0.8958,252000000.0
2009-11-19 21:13:00,0.8958,0.89585,0.89575,0.89585,299500003.0
2009-11-19 21:14:00,0.89585,0.8959,0.89585,0.8959,153900000.0
2009-11-19 21:15:00,0.8959,0.89595,0.89585,0.8959,418300002.0
2009-11-19 21:16:00,0.8959,0.89595,0.89585,0.8959,278500001.0
2009-11-19 21:17:00,0.89585,0.89585,0.8958,0.8958,149200000.0
2009-11-19 21:18:00,0.89585,0.89585,0.8957,0.89575,204399999.0
2009-11-19 21:19:00,0.89575,0.89585,0.89575,0.8958,522200000.0
2009-11-19 21:20:00,0.8958,0.8958,0.8957,0.8958,480199999.0
2009-11-19 21:21:00,0.89575,0.89595,0.89575,0.8959,343500000.0
2009-11-19 21:22:00,0.8959,0.8962,0.8959,0.89615,432000000.0
2009-11-19 21:23:00,0.89615,0.89625,0.8961,0.8962,452700000.0
2009-11-19 21:24:00,0.8962,0.89625,0.8962,0.8962,245599999.0
2009-11-19 21:25:00,0.89625,0.8965,0.8962,0.8965,709299999.0
2009-11-19 21:26:00,0.8965,0.89655,0.89625,0.8963,459099999.0
2009-11-19 21:27:00,0.8963,0.8963,0.89605,0.8961,346900000.0
2009-11-19 21:28:00,0.8961,0.89615,0.896,0.89615,218600000.0
2009-11-19 21:29:00,0.8961,0.8961,0.8961,0.8961,35200000.0
2009-11-19 21:30:00,0.8961,0.8961,0.896,0.896,256000000.0
2009-11-19 21:31:00,0.89605,0.89605,0.896,0.89605,52900000.0
2009-11-19 21:32:00,0.89605,0.89605,0.89595,0.896,151900000.0
2009-11-19 21:33:00,0.896,0.896,0.8959,0.89595,165700000.0
2009-11-19 21:34:00,0.89595,0.89595,0.89595,0.89595,22400000.0
2009-11-19 21:35:00,0.8959,0.89595,0.8959,0.8959,36000000.0
2009-11-19 21:36:00,0.8959,0.8959,0.89585,0.89585,71500000.0
2009-11-19 21:37:00,0.89585,0.89585,0.89585,0.89585,273100000.0
2009-11-19 21:38:00,0.89585,0.89585,0.8958,0.8958,233699999.0
2009-11-19 21:39:00,0.8958,0.8958,0.89535,0.89555,312000000.0
2009-11-19 21:40:00,0.89555,0.896,0.89555,0.896,577699997.0
2009-11-19 21:41:00,0.896,0.8965,0.896,0.8964,760600004.0
2009-11-19 21:42:00,0.8964,0.89655,0.8963,0.8963,357699999.0
2009-11-19 21:43:00,0.8963,0.8964,0.8963,0.89635,308700001.0
2009-11-19 21:44:00,0.8964,0.8965,0.89635,0.89645,167400000.0
2009-11-19 21:45:00,0.89645,0.89645,0.8963,0.89645,138500000.0
2009-11-19 21:46:00,0.89645,0.89645,0.8963,0.89635,304499999.0
2009-11-19 21:47:00,0.8963,0.89635,0.8963,0.89635,288800000.0
2009-11-19 21:48:00,0.89635,0.89645,0.8962,0.89645,231900001.0
2009-11-19 21:49:00,0.89645,0.89645,0.89635,0.8964,141200000.0
2009-11-19 21:50:00,0.8964,0.89645,0.89635,0.89645,180400000.0
2009-11-19 21:51:00,0.89645,0.89645,0.89635,0.8964,191100000.0
2009-11-19 21:52:00,0.8964,0.8964,0.8963,0.89635,136900000.0
2009-11-19 21:53:00,0.89635,0.89635,0.8962,0.8962,96400000.0
2009-11-19 21:54:00,0.8962,0.8963,0.8962,0.89625,147100000.0
2009-11-19 21:55:00,0.89625,0.89625,0.89615,0.8962,215700000.0
2009-11-19 21:56:00,0.89615,0.89625,0.89615,0.89625,145100000.0
2009-11-19 21:57:00,0.89625,0.89625,0.896,0.89615,193600000.0
2009-11-19 21:58:00,0.89615,0.89615,0.89605,0.89615,177900000.0
2009-11-19 21:59:00,0.8962,0.8962,0.89605,0.8961,207900000.0
2009-11-19 22:00:00,0.8961,0.89635,0.89605,0.8963,344899999.0
2009-11-19 22:01:00,0.8963,0.89635,0.89625,0.89625,222100000.0
2009-11-19 22:02:00,0.89625,0.89635,0.8962,0.89635,408700000.0
2009-11-19 22:03:00,0.89635,0.89635,0.89625,0.89635,87300000.0
2009-11-19 22:04:00,0.89635,0.89635,0.8963,0.8963,55400000.0
2009-11-19 22:05:00,0.89625,0.8963,0.8962,0.89625,324000000.0
2009-11-19 22:06:00,0.89625,0.89625,0.89625,0.89625,276900000.0
2009-11-19 22:07:00,0.89625,0.8963,0.8962,0.89625,235600000.0
2009-11-19 22:08:00,0.8962,0.89625,0.89615,0.8962,161800000.0
2009-11-19 22:09:00,0.8962,0.89625,0.8961,0.89625,248299996.0
2009-11-19 22:10:00,0.89625,0.89625,0.89615,0.89625,360299998.0
2009-11-19 22:11:00,0.89625,0.89625,0.89605,0.8961,427100000.0
2009-11-19 22:12:00,0.8961,0.8961,0.89605,0.89605,293999998.0
2009-11-19 22:13:00,0.89605,0.89605,0.89605,0.89605,13200000.0
2009-11-19 22:14:00,0.89605,0.89605,0.89595,0.896,309400000.0
2009-11-19 22:15:00,0.896,0.896,0.8959,0.89595,255400000.0
2009-11-19 22:16:00,0.8959,0.89605,0.8959,0.896,191200001.0
2009-11-19 22:17:00,0.896,0.8961,0.896,0.8961,143700000.0
2009-11-19 22:18:00,0.8961,0.8961,0.89595,0.89605,402600000.0
2009-11-19 22:19:00,0.89605,0.89605,0.89585,0.89595,431800001.0
2009-11-19 22:20:00,0.8959,0.896,0.8959,0.896,317200000.0
2009-11-19 22:21:00,0.896,0.89605,0.896,0.89605,425900000.0
2009-11-19 22:22:00,0.89605,0.89605,0.896,0.89605,127100000.0
2009-11-19 22:23:00,0.896,0.896,0.896,0.896,8200000.0
2009-11-19 22:24:00,0.896,0.8961,0.896,0.896,82500000.0
2009-11-19 22:25:00,0.896,0.896,0.89595,0.89595,551299999.0
2009-11-19 22:26:00,0.89595,0.89605,0.89595,0.89595,89800000.0
2009-11-19 22:27:00,0.89595,0.89595,0.8959,0.8959,117800000.0
2009-11-19 22:28:00,0.8959,0.89595,0.89585,0.8959,287200000.0
2009-11-19 22:29:00,0.8959,0.8959,0.8957,0.8957,209000000.0
2009-11-19 22:30:00,0.89565,0.89575,0.89565,0.89575,144000000.0
2009-11-19 22:31:00,0.89575,0.89585,0.8957,0.89585,166000000.0
2009-11-19 22:32:00,0.89585,0.8959,0.89585,0.89585,132700000.0
2009-11-19 22:33:00,0.89585,0.896,0.89585,0.896,389799998.0
2009-11-19 22:34:00,0.89605,0.89605,0.8958,0.8958,116700000.0
2009-11-19 22:35:00,0.89575,0.89595,0.89575,0.89585,349100001.0
2009-11-19 22:36:00,0.89585,0.89595,0.89575,0.8958,299900000.0
2009-11-19 22:37:00,0.8958,0.89585,0.8958,0.89585,146400000.0
2009-11-19 22:38:00,0.89585,0.89585,0.8958,0.8958,94300000.0
2009-11-19 22:39:00,0.8958,0.89585,0.89575,0.89585,442300001.0
2009-11-19 22:40:00,0.89585,0.89585,0.8957,0.8958,310100001.0
2009-11-19 22:41:00,0.8958,0.8958,0.89575,0.89575,163199999.0
2009-11-19 22:42:00,0.89575,0.896,0.89575,0.89595,361400000.0
2009-11-19 22:43:00,0.89595,0.8963,0.8959,0.89605,915399999.0
2009-11-19 22:44:00,0.8961,0.89615,0.89605,0.89605,326000000.0
2009-11-19 22:45:00,0.89605,0.89605,0.8958,0.89585,543200000.0
2009-11-19 22:46:00,0.8958,0.8958,0.89565,0.89565,283600001.0
2009-11-19 22:47:00,0.89565,0.89565,0.8956,0.8956,346400000.0
2009-11-19 22:48:00,0.8956,0.8957,0.89555,0.8957,166800001.0
2009-11-19 22:49:00,0.8957,0.8957,0.89545,0.89555,514699996.0
2009-11-19 22:50:00,0.89555,0.89565,0.89545,0.8955,189600000.0
2009-11-19 22:51:00,0.8955,0.8955,0.89545,0.89545,89600000.0
2009-11-19 22:52:00,0.89545,0.8955,0.89545,0.89545,108000000.0
2009-11-19 22:53:00,0.8954,0.89545,0.89535,0.8954,520000000.0
2009-11-19 22:54:00,0.8954,0.8954,0.89535,0.89535,95200000.0
2009-11-19 22:55:00,0.8954,0.89555,0.8954,0.89545,130799999.0
2009-11-19 22:56:00,0.8954,0.8955,0.8954,0.89545,120400000.0
2009-11-19 22:57:00,0.89545,0.8955,0.89545,0.89545,214400000.0
2009-11-19 22:58:00,0.89545,0.89545,0.8953,0.8954,109199999.0
2009-11-19 22:59:00,0.8954,0.89545,0.8953,0.8953,145200000.0
2009-11-19 23:00:00,0.89535,0.89555,0.89535,0.89555,166300000.0
2009-11-19 23:01:00,0.89555,0.89555,0.8954,0.8954,134900000.0
2009-11-19 23:02:00,0.8954,0.8954,0.89535,0.8954,170600000.0
2009-11-19 23:03:00,0.8954,0.8954,0.89535,0.89535,237400000.0
2009-11-19 23:04:00,0.89535,0.8955,0.89535,0.8954,328700000.0
2009-11-19 23:05:00,0.8954,0.89545,0.89535,0.8954,185400000.0
2009-11-19 23:06:00,0.8954,0.8954,0.89535,0.8954,39600000.0
2009-11-19 23:07:00,0.8954,0.8954,0.89535,0.8954,52600000.0
2009-11-19 23:08:00,0.8954,0.89545,0.89535,0.89535,180900000.0
2009-11-19 23:09:00,0.89535,0.89545,0.89535,0.89545,77900000.0
2009-11-19 23:10:00,0.89545,0.8956,0.89545,0.8955,216800000.0
2009-11-19 23:11:00,0.8955,0.8955,0.89545,0.89545,62200000.0
2009-11-19 23:12:00,0.89545,0.8955,0.89545,0.89545,109300000.0
2009-11-19 23:13:00,0.89545,0.89545,0.89545,0.89545,167200000.0
2009-11-19 23:14:00,0.89545,0.8955,0.89545,0.8955,60800000.0
2009-11-19 23:15:00,0.8955,0.89555,0.89545,0.89555,134400000.0
2009-11-19 23:16:00,0.8955,0.8955,0.8955,0.8955,88000000.0
2009-11-19 23:17:00,0.8955,0.89555,0.8955,0.89555,65600000.0
2009-11-19 23:18:00,0.8955,0.89555,0.89545,0.8955,137200000.0
2009-11-19 23:19:00,0.8955,0.89565,0.8955,0.89555,177800000.0
2009-11-19 23:20:00,0.89555,0.89565,0.8954,0.8955,355200000.0
2009-11-19 23:21:00,0.89545,0.8955,0.8954,0.89545,229700000.0
2009-11-19 23:22:00,0.89545,0.8955,0.8954,0.89545,56800000.0
2009-11-19 23:23:00,0.89545,0.89545,0.89535,0.8954,170400000.0
2009-11-19 23:24:00,0.8954,0.8954,0.8952,0.89525,223500000.0
2009-11-19 23:25:00,0.89525,0.8953,0.89525,0.8953,81600000.0
2009-11-19 23:26:00,0.8953,0.8953,0.89525,0.8953,70400000.0
2009-11-19 23:27:00,0.8953,0.8953,0.8953,0.8953,48000000.0
2009-11-19 23:28:00,0.8953,0.89535,0.8953,0.89535,84000000.0
2009-11-19 23:29:00,0.89535,0.8954,0.89535,0.89535,14400000.0
2009-11-19 23:30:00,0.89535,0.89535,0.89535,0.89535,76800000.0
2009-11-19 23:31:00,0.89535,0.8954,0.89535,0.8954,23200000.0
2009-11-19 23:32:00,0.8954,0.8954,0.8954,0.8954,75200000.0
2009-11-19 23:33:00,0.8954,0.89545,0.8954,0.89545,54400000.0
2009-11-19 23:34:00,0.89545,0.89545,0.8954,0.89545,209600000.0
2009-11-19 23:35:00,0.89545,0.89545,0.89545,0.89545,33600000.0
2009-11-19 23:36:00,0.89545,0.89545,0.8954,0.89545,171800000.0
2009-11-19 23:37:00,0.89545,0.89545,0.89545,0.89545,33600000.0
2009-11-19 23:38:00,0.89545,0.89545,0.89545,0.89545,35200000.0
2009-11-19 23:39:00,0.89545,0.89545,0.89545,0.89545,249600000.0
2009-11-19 23:40:00,0.89545,0.8955,0.8954,0.8954,149400000.0
2009-11-19 23:41:00,0.8954,0.8954,0.89535,0.8954,44800000.0
2009-11-19 23:42:00,0.8954,0.89545,0.8954,0.8954,48000000.0
2009-11-19 23:43:00,0.8954,0.8954,0.8953,0.8954,151000000.0
2009-11-19 23:44:00,0.8954,0.89545,0.8954,0.89545,57600000.0
2009-11-19 23:45:00,0.89545,0.89545,0.8954,0.8954,50400000.0
2009-11-19 23:46:00,0.8954,0.89545,0.89535,0.8954,75200000.0
2009-11-19 23:47:00,0.8954,0.89545,0.8954,0.8954,54400000.0
2009-11-19 23:48:00,0.8954,0.89545,0.8954,0.89545,63200000.0
2009-11-19 23:49:00,0.89545,0.89545,0.8954,0.8954,69600000.0
2009-11-19 23:50:00,0.8954,0.89545,0.89525,0.89525,111600000.0
2009-11-19 23:51:00,0.89525,0.8955,0.89525,0.8955,99200000.0
2009-11-19 23:52:00,0.8955,0.8955,0.8954,0.8955,78400000.0
2009-11-19 23:53:00,0.89545,0.8955,0.8954,0.89545,112000000.0
2009-11-19 23:54:00,0.8955,0.8955,0.8954,0.8954,152800000.0
2009-11-19 23:55:00,0.8954,0.89545,0.89535,0.89535,243400000.0
2009-11-19 23:56:00,0.89535,0.89545,0.8953,0.8954,238600000.0
2009-11-19 23:57:00,0.8954,0.89545,0.89535,0.89535,172000000.0
2009-11-19 23:58:00,0.89535,0.89545,0.8953,0.89535,159000000.0
2009-11-19 23:59:00,0.89535,0.89545,0.8953,0.8953,291900000.0
2009-11-20 00:00:00,0.8953,0.89555,0.8953,0.89535,21600000.0
2009-11-20 00:01:00,0.8953,0.89535,0.8952,0.8953,6600000.0
2009-11-20 00:02:00,0.89525,0.8955,0.89515,0.8954,77200000.0
2009-11-20 00:03:00,0.89545,0.89545,0.89505,0.89525,32000000.0
2009-11-20 00:04:00,0.8952,0.8953,0.89515,0.8952,18200000.0
2009-11-20 00:05:00,0.89525,0.8953,0.89515,0.89525,12200000.0
2009-11-20 00:06:00,0.89525,0.8953,0.8952,0.89525,40800000.0
2009-11-20 00:07:00,0.8953,0.89535,0.89525,0.8953,52800000.0
2009-11-20 00:08:00,0.89535,0.8954,0.8953,0.8953,76800000.0
2009-11-20 00:09:00,0.8953,0.8954,0.89525,0.89525,53000000.0
2009-11-20 00:10:00,0.89525,0.89525,0.8951,0.89515,56200000.0
2009-11-20 00:11:00,0.89515,0.89525,0.89515,0.8952,76200000.0
2009-11-20 00:12:00,0.8952,0.8953,0.8952,0.8952,89000000.0
2009-11-20 00:13:00,0.8952,0.89525,0.8952,0.89525,47200000.0
2009-11-20 00:14:00,0.89525,0.89525,0.8952,0.8952,27200000.0
2009-11-20 00:15:00,0.89525,0.89535,0.89525,0.8953,65800000.0
2009-11-20 00:16:00,0.8953,0.8953,0.8953,0.8953,14400000.0
2009-11-20 00:17:00,0.89525,0.89525,0.89525,0.89525,72900000.0
2009-11-20 00:18:00,0.89525,0.89525,0.8952,0.89525,38400000.0
2009-11-20 00:19:00,0.89525,0.89525,0.8952,0.8952,44600000.0
2009-11-20 00:20:00,0.8952,0.89525,0.8952,0.8952,10000000.0
2009-11-20 00:21:00,0.8952,0.89525,0.89515,0.8952,28000000.0
2009-11-20 00:22:00,0.8953,0.8953,0.8951,0.89515,36800000.0
2009-11-20 00:23:00,0.89515,0.8952,0.8951,0.8952,38600000.0
2009-11-20 00:24:00,0.8952,0.8952,0.8952,0.8952,2000000.0
2009-11-20 00:25:00,0.8952,0.89525,0.8952,0.89525,22800000.0
2009-11-20 00:26:00,0.89525,0.89525,0.8952,0.8952,4000000.0
2009-11-20 00:27:00,0.89525,0.89525,0.8952,0.8952,11800000.0
2009-11-20 00:28:00,0.8952,0.89525,0.8952,0.8952,39900000.0
2009-11-20 00:29:00,0.8952,0.8953,0.8951,0.89515,111700000.0
2009-11-20 00:30:00,0.89515,0.89525,0.89505,0.8952,111800000.0
2009-11-20 00:31:00,0.8952,0.89525,0.8951,0.89515,204800000.0
2009-11-20 00:32:00,0.89515,0.8953,0.89515,0.8952,18600000.0
2009-11-20 00:33:00,0.8951,0.89517,0.89508,0.89517,220500000.0
2009-11-20 00:34:00,0.89525,0.89525,0.8952,0.8952,12000000.0
2009-11-20 00:35:00,0.89515,0.89525,0.89515,0.89525,34000000.0
2009-11-20 00:36:00,0.8952,0.89525,0.8952,0.8952,10400000.0
2009-11-20 00:37:00,0.89525,0.8953,0.89505,0.89515,100000000.0
2009-11-20 00:38:00,0.8951,0.89515,0.89505,0.89505,20800000.0
2009-11-20 00:39:00,0.8951,0.89515,0.8951,0.89515,7800000.0
2009-11-20 00:40:00,0.89515,0.89515,0.8951,0.89515,25600000.0
2009-11-20 00:41:00,0.89515,0.89515,0.8951,0.89515,76800000.0
2009-11-20 00:42:00,0.8952,0.8952,0.89515,0.8952,76400000.0
2009-11-20 00:43:00,0.8952,0.89525,0.8952,0.89525,37600000.0
2009-11-20 00:44:00,0.89525,0.89535,0.8952,0.89535,148600002.0
2009-11-20 00:45:00,0.89535,0.8954,0.89535,0.8954,11100000.0
2009-11-20 00:46:00,0.89545,0.8955,0.89545,0.8955,32800000.0
2009-11-20 00:47:00,0.8955,0.89555,0.8955,0.8955,29100000.0
2009-11-20 00:48:00,0.8955,0.89555,0.89545,0.8955,64400000.0
2009-11-20 00:49:00,0.8955,0.89555,0.8954,0.8955,223000000.0
2009-11-20 00:50:00,0.8955,0.8955,0.8954,0.89545,191500000.0
2009-11-20 00:51:00,0.89545,0.8956,0.89545,0.8955,134200000.0
2009-11-20 00:52:00,0.89555,0.89555,0.89545,0.8955,158800000.0
2009-11-20 00:53:00,0.8955,0.89555,0.89545,0.89555,68400000.0
2009-11-20 00:54:00,0.89555,0.89555,0.89545,0.8955,99500000.0
2009-11-20 00:55:00,0.8955,0.8956,0.89545,0.89555,227400000.0
2009-11-20 00:56:00,0.89555,0.89555,0.8955,0.89555,204900000.0
2009-11-20 00:57:00,0.89555,0.89565,0.8955,0.8956,169300000.0
2009-11-20 00:58:00,0.8956,0.8956,0.89555,0.8956,78400000.0
2009-11-20 00:59:00,0.8956,0.8956,0.89555,0.8956,73200000.0
2009-11-20 01:00:00,0.8956,0.8956,0.8955,0.8956,286300000.0
2009-11-20 01:01:00,0.89555,0.8957,0.8955,0.89565,255000000.0
2009-11-20 01:02:00,0.8957,0.89575,0.89565,0.8957,142600000.0
2009-11-20 01:03:00,0.8957,0.8957,0.8957,0.8957,29600000.0
2009-11-20 01:04:00,0.8957,0.8957,0.8956,0.8957,262500000.0
2009-11-20 01:05:00,0.8957,0.8957,0.89555,0.8956,182000002.0
2009-11-20 01:06:00,0.8956,0.8956,0.89555,0.8956,89800000.0
2009-11-20 01:07:00,0.8956,0.8957,0.89555,0.8956,94500000.0
2009-11-20 01:08:00,0.8956,0.8956,0.89555,0.89555,41900000.0
2009-11-20 01:09:00,0.89555,0.89555,0.89545,0.89555,141300000.0
2009-11-20 01:10:00,0.89555,0.89565,0.8955,0.8956,374600000.0
2009-11-20 01:11:00,0.8956,0.8958,0.8956,0.89575,621499998.0
2009-11-20 01:12:00,0.89575,0.8959,0.89575,0.89585,535299998.0
2009-11-20 01:13:00,0.89585,0.89585,0.8956,0.8956,279400000.0
2009-11-20 01:14:00,0.8956,0.8958,0.8956,0.8958,343200000.0
2009-11-20 01:15:00,0.89585,0.89585,0.8957,0.8957,258300000.0
2009-11-20 01:16:00,0.8957,0.89575,0.89565,0.89565,52000000.0
2009-11-20 01:17:00,0.89565,0.89565,0.89565,0.89565,9900000.0
2009-11-20 01:18:00,0.89565,0.8957,0.89565,0.8957,23600000.0
2009-11-20 01:19:00,0.89565,0.8957,0.89565,0.89565,58800000.0
2009-11-20 01:20:00,0.89565,0.89565,0.8955,0.89555,182900000.0
2009-11-20 01:21:00,0.89555,0.89575,0.8955,0.8957,207700000.0
2009-11-20 01:22:00,0.89565,0.89565,0.8953,0.8953,205800000.0
2009-11-20 01:23:00,0.8953,0.89535,0.8953,0.8953,61700000.0
2009-11-20 01:24:00,0.8953,0.89535,0.8952,0.8952,106600000.0
2009-11-20 01:25:00,0.8952,0.8952,0.895,0.8951,286650000.0
2009-11-20 01:26:00,0.8951,0.8952,0.8951,0.8952,257800000.0
2009-11-20 01:27:00,0.8952,0.8953,0.8952,0.89525,495600000.0
2009-11-20 01:28:00,0.89525,0.89525,0.89525,0.89525,282500000.0
2009-11-20 01:29:00,0.89525,0.8953,0.89525,0.89525,291900000.0
2009-11-20 01:30:00,0.89525,0.89525,0.89525,0.89525,91600000.0
2009-11-20 01:31:00,0.89525,0.8953,0.89525,0.8953,190800000.0
2009-11-20 01:32:00,0.8953,0.8953,0.8952,0.89525,253900000.0
2009-11-20 01:33:00,0.89525,0.89525,0.89525,0.89525,231200000.0
2009-11-20 01:34:00,0.8953,0.8953,0.8952,0.89525,400200000.0
2009-11-20 01:35:00,0.89525,0.8953,0.89525,0.8953,380500000.0
2009-11-20 01:36:00,0.8953,0.8953,0.89525,0.8953,230100000.0
2009-11-20 01:37:00,0.89525,0.8953,0.89525,0.8953,185900000.0
2009-11-20 01:38:00,0.8953,0.8953,0.8953,0.8953,52800000.0
2009-11-20 01:39:00,0.8953,0.89535,0.89525,0.8953,123200000.0
2009-11-20 01:40:00,0.8953,0.8953,0.89525,0.89525,54800000.0
2009-11-20 01:41:00,0.89525,0.8953,0.89525,0.8953,63200000.0
2009-11-20 01:42:00,0.89525,0.89525,0.89525,0.89525,99200000.0
2009-11-20 01:43:00,0.89525,0.8954,0.89525,0.8954,292900000.0
2009-11-20 01:44:00,0.89535,0.89535,0.89515,0.89515,385600000.0
2009-11-20 01:45:00,0.89515,0.89525,0.89515,0.8952,99000000.0
2009-11-20 01:46:00,0.8952,0.8953,0.8952,0.8953,102800000.0
2009-11-20 01:47:00,0.89525,0.89525,0.89515,0.89515,169200000.0
2009-11-20 01:48:00,0.8953,0.8953,0.89525,0.8953,24000000.0
2009-11-20 01:49:00,0.8953,0.8953,0.89525,0.8953,12600000.0
2009-11-20 01:50:00,0.8953,0.8953,0.8952,0.89525,166400000.0
2009-11-20 01:51:00,0.89525,0.89565,0.89525,0.89565,543000000.0
2009-11-20 01:52:00,0.89565,0.89565,0.89545,0.89545,377000000.0
2009-11-20 01:53:00,0.89545,0.89545,0.8953,0.89535,136800000.0
2009-11-20 01:54:00,0.89535,0.89535,0.8951,0.89515,395900000.0
2009-11-20 01:55:00,0.89515,0.89535,0.89515,0.89535,337900000.0
2009-11-20 01:56:00,0.89535,0.89545,0.89535,0.89545,238200000.0
2009-11-20 01:57:00,0.8954,0.8955,0.8954,0.8955,100600000.0
2009-11-20 01:58:00,0.89545,0.89555,0.89545,0.8955,235100000.0
2009-11-20 01:59:00,0.8955,0.89555,0.8955,0.89555,351300000.0
2009-11-20 02:00:00,0.89555,0.89555,0.8953,0.8954,508699999.0
2009-11-20 02:01:00,0.8954,0.8954,0.89535,0.89535,435700000.0
2009-11-20 02:02:00,0.89535,0.89545,0.89535,0.89535,273099999.0
2009-11-20 02:03:00,0.89535,0.8956,0.8953,0.89555,465900002.0
2009-11-20 02:04:00,0.8956,0.89565,0.8955,0.8955,549699995.0
2009-11-20 02:05:00,0.8955,0.8956,0.8955,0.8955,299399999.0
2009-11-20 02:06:00,0.8955,0.8955,0.89545,0.89545,46400000.0
2009-11-20 02:07:00,0.89545,0.8955,0.89545,0.89545,93900000.0
2009-11-20 02:08:00,0.89545,0.89545,0.89545,0.89545,186400000.0
2009-11-20 02:09:00,0.89545,0.8955,0.89545,0.8955,111600000.0
2009-11-20 02:10:00,0.89545,0.89565,0.89545,0.8956,334000000.0
2009-11-20 02:11:00,0.8956,0.8958,0.8955,0.8957,970500001.0
2009-11-20 02:12:00,0.8957,0.8957,0.8954,0.8955,618699999.0
2009-11-20 02:13:00,0.8955,0.8956,0.89535,0.89555,655899999.0
2009-11-20 02:14:00,0.8956,0.8957,0.8956,0.8956,262200000.0
2009-11-20 02:15:00,0.8956,0.8957,0.8956,0.8957,163100000.0
2009-11-20 02:16:00,0.8957,0.89575,0.8956,0.8956,200200000.0
2009-11-20 02:17:00,0.8956,0.89575,0.8955,0.8957,490799999.0
2009-11-20 02:18:00,0.8957,0.8957,0.89565,0.89565,498500000.0
2009-11-20 02:19:00,0.89565,0.89585,0.89565,0.89575,406600001.0
2009-11-20 02:20:00,0.89575,0.8958,0.89565,0.8958,485299999.0
2009-11-20 02:21:00,0.8958,0.8959,0.8957,0.8957,300400000.0
2009-11-20 02:22:00,0.8957,0.8957,0.8956,0.89565,431000000.0
2009-11-20 02:23:00,0.89565,0.89565,0.89555,0.89555,219599999.0
2009-11-20 02:24:00,0.8956,0.89565,0.89555,0.89565,427099994.0
2009-11-20 02:25:00,0.89565,0.8957,0.8956,0.89565,688699999.0
2009-11-20 02:26:00,0.89565,0.89565,0.8955,0.8956,681099997.0
2009-11-20 02:27:00,0.8956,0.89575,0.8955,0.8956,477600000.0
2009-11-20 02:28:00,0.8956,0.8956,0.89555,0.89555,44400000.0
2009-11-20 02:29:00,0.89555,0.89575,0.89555,0.89565,478399999.0
2009-11-20 02:30:00,0.89565,0.8957,0.89565,0.89565,758599989.0
2009-11-20 02:31:00,0.89565,0.8957,0.89565,0.8957,163400000.0
2009-11-20 02:32:00,0.8957,0.89575,0.89565,0.89575,535200000.0
2009-11-20 02:33:00,0.89575,0.89575,0.89565,0.89565,383299999.0
2009-11-20 02:34:00,0.89565,0.89575,0.8956,0.8956,592200000.0
2009-11-20 02:35:00,0.8956,0.8956,0.89555,0.8956,229199999.0
2009-11-20 02:36:00,0.8956,0.8957,0.8955,0.89565,608099996.0
2009-11-20 02:37:00,0.89565,0.89565,0.89545,0.8955,246000000.0
2009-11-20 02:38:00,0.8955,0.8958,0.8954,0.8958,833000001.0
2009-11-20 02:39:00,0.89575,0.89595,0.89575,0.89585,764199999.0
2009-11-20 02:40:00,0.89585,0.89585,0.89575,0.89575,582299997.0
2009-11-20 02:41:00,0.89575,0.8958,0.8957,0.8958,617000000.0
2009-11-20 02:42:00,0.89575,0.8959,0.89575,0.89585,518599997.0
2009-11-20 02:43:00,0.89585,0.89595,0.8958,0.89585,399500000.0
2009-11-20 02:44:00,0.8958,0.8959,0.8958,0.89585,493699999.0
2009-11-20 02:45:00,0.89585,0.89585,0.89585,0.89585,510999997.0
2009-11-20 02:46:00,0.89585,0.89585,0.89575,0.8958,309500001.0
2009-11-20 02:47:00,0.8958,0.89585,0.89575,0.8958,190200000.0
2009-11-20 02:48:00,0.8958,0.89585,0.8958,0.8958,251800000.0
2009-11-20 02:49:00,0.89585,0.8959,0.8958,0.89585,256200000.0
2009-11-20 02:50:00,0.89585,0.89585,0.8958,0.8958,311100000.0
2009-11-20 02:51:00,0.8958,0.8958,0.89575,0.89575,247399999.0
2009-11-20 02:52:00,0.89575,0.89575,0.89575,0.89575,172400000.0
2009-11-20 02:53:00,0.89575,0.89585,0.8957,0.89585,383299998.0
2009-11-20 02:54:00,0.8958,0.8959,0.89575,0.8959,709200000.0
2009-11-20 02:55:00,0.89585,0.89585,0.8956,0.89575,671000001.0
2009-11-20 02:56:00,0.89575,0.8958,0.8957,0.89575,260099998.0
2009-11-20 02:57:00,0.89575,0.89575,0.89555,0.89565,416899999.0
2009-11-20 02:58:00,0.89565,0.8957,0.8956,0.89565,748799999.0
2009-11-20 02:59:00,0.89565,0.8957,0.89555,0.89565,683100000.0
2009-11-20 03:00:00,0.89565,0.8957,0.89555,0.8957,385900000.0
2009-11-20 03:01:00,0.8957,0.89585,0.8957,0.8958,697900000.0
2009-11-20 03:02:00,0.8958,0.8958,0.8957,0.89575,265500000.0
2009-11-20 03:03:00,0.89575,0.8958,0.89575,0.8958,188299999.0
2009-11-20 03:04:00,0.8958,0.89585,0.89575,0.89575,933900002.0
2009-11-20 03:05:00,0.89575,0.89575,0.8957,0.8957,791100001.0
2009-11-20 03:06:00,0.8957,0.8959,0.8956,0.89585,825999999.0
2009-11-20 03:07:00,0.89585,0.8959,0.8955,0.8956,626500000.0
2009-11-20 03:08:00,0.89565,0.89565,0.8955,0.89555,565500000.0
2009-11-20 03:09:00,0.89555,0.8958,0.89555,0.8958,623499997.0
2009-11-20 03:10:00,0.89575,0.8958,0.89565,0.89565,455299998.0
2009-11-20 03:11:00,0.8957,0.89575,0.89555,0.89565,843299994.0
2009-11-20 03:12:00,0.8957,0.8957,0.89555,0.89565,370499999.0
2009-11-20 03:13:00,0.89565,0.89565,0.8956,0.8956,527199999.0
2009-11-20 03:14:00,0.8956,0.89565,0.89555,0.8956,162700000.0
2009-11-20 03:15:00,0.89555,0.89575,0.89555,0.89565,530199998.0
2009-11-20 03:16:00,0.89565,0.8957,0.89555,0.89555,734000000.0
2009-11-20 03:17:00,0.89555,0.89565,0.8955,0.89555,682700000.0
2009-11-20 03:18:00,0.89555,0.8956,0.8955,0.8955,201900000.0
2009-11-20 03:19:00,0.8955,0.8955,0.89535,0.8955,355899999.0
2009-11-20 03:20:00,0.8955,0.89555,0.8954,0.8955,628900000.0
2009-11-20 03:21:00,0.8955,0.89555,0.8954,0.8954,607799999.0
2009-11-20 03:22:00,0.8954,0.89545,0.8954,0.89545,513100000.0
2009-11-20 03:23:00,0.89545,0.89545,0.89535,0.89535,397200000.0
2009-11-20 03:24:00,0.89535,0.89545,0.89525,0.89525,549599999.0
2009-11-20 03:25:00,0.89525,0.89535,0.89525,0.89535,241400000.0
2009-11-20 03:26:00,0.89535,0.8954,0.89525,0.8953,617299999.0
2009-11-20 03:27:00,0.8953,0.8953,0.89525,0.8953,188500000.0
2009-11-20 03:28:00,0.8953,0.89535,0.8953,0.8953,588900000.0
2009-11-20 03:29:00,0.8953,0.8954,0.8953,0.8953,282800001.0
2009-11-20 03:30:00,0.8953,0.8953,0.89525,0.89525,409800000.0
2009-11-20 03:31:00,0.89525,0.8953,0.89525,0.89525,339400000.0
2009-11-20 03:32:00,0.89525,0.89525,0.89525,0.89525,140100000.0
2009-11-20 03:33:00,0.89525,0.8953,0.89525,0.89525,149800000.0
2009-11-20 03:34:00,0.89525,0.8953,0.89525,0.8953,64400000.0
2009-11-20 03:35:00,0.8953,0.89535,0.89525,0.89525,154200000.0
2009-11-20 03:36:00,0.89525,0.89525,0.89525,0.89525,197200000.0
2009-11-20 03:37:00,0.89525,0.8953,0.89525,0.89525,235800000.0
2009-11-20 03:38:00,0.89525,0.89525,0.89515,0.89515,313800001.0
2009-11-20 03:39:00,0.89515,0.8952,0.89505,0.8951,575199998.0
2009-11-20 03:40:00,0.8951,0.8951,0.895,0.89505,499000000.0
2009-11-20 03:41:00,0.89505,0.8951,0.89505,0.89505,352900000.0
2009-11-20 03:42:00,0.89505,0.8951,0.89505,0.8951,214900000.0
2009-11-20 03:43:00,0.8951,0.8951,0.89505,0.8951,282199999.0
2009-11-20 03:44:00,0.8951,0.89525,0.8951,0.89525,296800000.0
2009-11-20 03:45:00,0.89525,0.8954,0.89525,0.89535,494299995.0
2009-11-20 03:46:00,0.8954,0.8954,0.89525,0.89525,523600000.0
2009-11-20 03:47:00,0.89525,0.89525,0.8951,0.8951,912500000.0
2009-11-20 03:48:00,0.89505,0.8951,0.8949,0.895,665800000.0
2009-11-20 03:49:00,0.895,0.89505,0.895,0.89505,355899998.0
2009-11-20 03:50:00,0.89505,0.8952,0.89495,0.89495,493600000.0
2009-11-20 03:51:00,0.89495,0.89505,0.89495,0.89505,194200000.0
2009-11-20 03:52:00,0.89505,0.89505,0.89495,0.89495,247699999.0
2009-11-20 03:53:00,0.89495,0.8951,0.8949,0.89505,300500000.0
2009-11-20 03:54:00,0.89505,0.8952,0.89505,0.8951,407900000.0
2009-11-20 03:55:00,0.8951,0.8951,0.89495,0.89505,665299999.0
2009-11-20 03:56:00,0.89505,0.8951,0.8949,0.895,500899998.0
2009-11-20 03:57:00,0.895,0.89505,0.89495,0.895,673000000.0
2009-11-20 03:58:00,0.89505,0.8951,0.895,0.89505,408000000.0
2009-11-20 03:59:00,0.89505,0.89515,0.89505,0.8951,354000001.0
2009-11-20 04:00:00,0.89505,0.8951,0.89505,0.89505,518500005.0
2009-11-20 04:01:00,0.89505,0.89505,0.895,0.89505,548900000.0
2009-11-20 04:02:00,0.8951,0.8952,0.8951,0.89515,246200000.0
2009-11-20 04:03:00,0.89515,0.8953,0.8951,0.8953,414800000.0
2009-11-20 04:04:00,0.89525,0.8953,0.8952,0.89525,292100000.0
2009-11-20 04:05:00,0.89525,0.89525,0.8952,0.8952,437800000.0
2009-11-20 04:06:00,0.8952,0.89525,0.89515,0.8952,706000000.0
2009-11-20 04:07:00,0.8952,0.8952,0.895,0.895,369600000.0
2009-11-20 04:08:00,0.895,0.8951,0.895,0.895,247600000.0
2009-11-20 04:09:00,0.895,0.89505,0.89495,0.895,375799999.0
2009-11-20 04:10:00,0.895,0.8951,0.89495,0.8951,224400000.0
2009-11-20 04:11:00,0.8951,0.89525,0.8951,0.89525,478700000.0
2009-11-20 04:12:00,0.89525,0.8954,0.8952,0.8953,484399999.0
2009-11-20 04:13:00,0.89535,0.89535,0.89505,0.89515,602900000.0
2009-11-20 04:14:00,0.89515,0.8956,0.89515,0.8955,1195299997.0
2009-11-20 04:15:00,0.89555,0.89555,0.8955,0.89555,320399998.0
2009-11-20 04:16:00,0.89555,0.8956,0.89545,0.89555,972700002.0
2009-11-20 04:17:00,0.89555,0.89555,0.8953,0.8954,1021900001.0
2009-11-20 04:18:00,0.89545,0.89555,0.89535,0.8955,827199995.0
2009-11-20 04:19:00,0.89555,0.8956,0.89545,0.8955,1016799994.0
2009-11-20 04:20:00,0.8955,0.8955,0.8954,0.8955,491800002.0
2009-11-20 04:21:00,0.8955,0.8956,0.89545,0.8955,737300002.0
2009-11-20 04:22:00,0.8955,0.8955,0.89545,0.8955,258699999.0
2009-11-20 04:23:00,0.89555,0.89555,0.8954,0.8954,732300003.0
2009-11-20 04:24:00,0.8954,0.89545,0.8954,0.89545,532800000.0
2009-11-20 04:25:00,0.89545,0.89545,0.89545,0.89545,93900000.0
2009-11-20 04:26:00,0.89545,0.8957,0.89545,0.89565,364099998.0
2009-11-20 04:27:00,0.89565,0.8957,0.89565,0.89565,94700000.0
2009-11-20 04:28:00,0.89565,0.8957,0.89565,0.8957,44500000.0
2009-11-20 04:29:00,0.89565,0.8957,0.89565,0.89565,112100000.0
2009-11-20 04:30:00,0.89565,0.89575,0.89565,0.8957,303800000.0
2009-11-20 04:31:00,0.89575,0.8958,0.89575,0.8958,140799999.0
2009-11-20 04:32:00,0.8958,0.8958,0.8957,0.89575,259900000.0
2009-11-20 04:33:00,0.89575,0.89585,0.89575,0.8958,500700000.0
2009-11-20 04:34:00,0.8958,0.8958,0.89575,0.8958,40900000.0
2009-11-20 04:35:00,0.89575,0.8958,0.89575,0.8958,269100000.0
2009-11-20 04:36:00,0.8958,0.8958,0.89575,0.89575,160100000.0
2009-11-20 04:37:00,0.89575,0.8958,0.8957,0.8958,287400000.0
2009-11-20 04:38:00,0.8958,0.8958,0.89575,0.89575,582400000.0
2009-11-20 04:39:00,0.89575,0.89575,0.89575,0.89575,173800000.0
2009-11-20 04:40:00,0.89575,0.89575,0.89565,0.89565,155200000.0
2009-11-20 04:41:00,0.89565,0.89565,0.89565,0.89565,113700000.0
2009-11-20 04:42:00,0.8956,0.89565,0.8956,0.8956,161600001.0
2009-11-20 04:43:00,0.8956,0.89565,0.8956,0.89565,74400000.0
2009-11-20 04:44:00,0.89565,0.89565,0.89555,0.89555,30400000.0
2009-11-20 04:45:00,0.89555,0.8956,0.89555,0.8956,232100000.0
2009-11-20 04:46:00,0.8956,0.8956,0.8955,0.8955,172200000.0
2009-11-20 04:47:00,0.8955,0.89565,0.8955,0.8956,264799999.0
2009-11-20 04:48:00,0.89565,0.89565,0.89565,0.89565,131400000.0
2009-11-20 04:49:00,0.89565,0.8957,0.8956,0.89565,82000000.0
2009-11-20 04:50:00,0.89565,0.89565,0.89565,0.89565,28700000.0
2009-11-20 04:51:00,0.89565,0.89565,0.89565,0.89565,31900000.0
2009-11-20 04:52:00,0.89565,0.8957,0.89565,0.8957,215800001.0
2009-11-20 04:53:00,0.8956,0.8956,0.89553,0.89557,110900000.0
2009-11-20 04:54:00,0.8957,0.8957,0.89565,0.89565,102100000.0
2009-11-20 04:55:00,0.89565,0.89565,0.89555,0.89565,237499999.0
2009-11-20 04:56:00,0.89565,0.8957,0.8956,0.89565,259600000.0
2009-11-20 04:57:00,0.89565,0.89565,0.8956,0.8956,216599999.0
2009-11-20 04:58:00,0.89565,0.8957,0.8956,0.89565,351700000.0
2009-11-20 04:59:00,0.89565,0.89575,0.89565,0.89565,452600000.0
2009-11-20 05:00:00,0.89565,0.8957,0.89565,0.89565,174800001.0
2009-11-20 05:01:00,0.8957,0.8957,0.89555,0.8956,515900000.0
2009-11-20 05:02:00,0.8956,0.89565,0.8956,0.89565,200500000.0
2009-11-20 05:03:00,0.89565,0.89565,0.89555,0.8956,475600000.0
2009-11-20 05:04:00,0.8956,0.8956,0.8955,0.89555,290200000.0
2009-11-20 05:05:00,0.89555,0.8957,0.89545,0.8957,274799999.0
2009-11-20 05:06:00,0.8957,0.89575,0.8957,0.89575,269000000.0
2009-11-20 05:07:00,0.89575,0.89575,0.8957,0.8957,137800000.0
2009-11-20 05:08:00,0.89575,0.89575,0.89565,0.89565,273799999.0
2009-11-20 05:09:00,0.89565,0.8957,0.89555,0.89565,223900000.0
2009-11-20 05:10:00,0.89565,0.8957,0.89565,0.8957,501600007.0
2009-11-20 05:11:00,0.89565,0.8957,0.89565,0.89565,348300001.0
2009-11-20 05:12:00,0.8956,0.89565,0.89545,0.8955,619800000.0
2009-11-20 05:13:00,0.8955,0.8955,0.89545,0.89545,354899997.0
2009-11-20 05:14:00,0.89545,0.8955,0.89545,0.89545,367600000.0
2009-11-20 05:15:00,0.89545,0.8956,0.8954,0.8956,475399998.0
2009-11-20 05:16:00,0.8956,0.89575,0.89555,0.89565,422699999.0
2009-11-20 05:17:00,0.89565,0.89565,0.89555,0.8956,90399999.0
2009-11-20 05:18:00,0.8956,0.89565,0.8956,0.89565,24800000.0
2009-11-20 05:19:00,0.8956,0.8957,0.8956,0.89565,92400000.0
2009-11-20 05:20:00,0.89565,0.89565,0.89555,0.89565,123700000.0
2009-11-20 05:21:00,0.89565,0.89585,0.89555,0.8958,396000000.0
2009-11-20 05:22:00,0.8957,0.8958,0.8957,0.8957,163300000.0
2009-11-20 05:23:00,0.8957,0.8958,0.8957,0.8958,155799999.0
2009-11-20 05:24:00,0.8958,0.89585,0.8957,0.8957,409900000.0
2009-11-20 05:25:00,0.8957,0.89575,0.89565,0.89565,339300000.0
2009-11-20 05:26:00,0.89565,0.8957,0.8956,0.8956,283400001.0
2009-11-20 05:27:00,0.89565,0.89565,0.89555,0.89565,238500001.0
2009-11-20 05:28:00,0.8956,0.89565,0.89555,0.89565,66700000.0
2009-11-20 05:29:00,0.89565,0.89575,0.89565,0.89575,151500000.0
2009-11-20 05:30:00,0.89575,0.89575,0.89565,0.8957,175900000.0
2009-11-20 05:31:00,0.8957,0.8958,0.89565,0.8958,286000000.0
2009-11-20 05:32:00,0.89575,0.8958,0.89575,0.8958,210899999.0
2009-11-20 05:33:00,0.8958,0.8958,0.8958,0.8958,196200000.0
2009-11-20 05:34:00,0.8958,0.89585,0.89575,0.8958,58000001.0
2009-11-20 05:35:00,0.8958,0.89585,0.8958,0.8958,439200001.0
2009-11-20 05:36:00,0.8958,0.89585,0.89575,0.89575,442000000.0
2009-11-20 05:37:00,0.89575,0.89585,0.89575,0.89585,71400000.0
2009-11-20 05:38:00,0.8958,0.89585,0.89575,0.89585,85300000.0
2009-11-20 05:39:00,0.89585,0.89585,0.8958,0.89585,21600000.0
2009-11-20 05:40:00,0.89585,0.8959,0.8958,0.89585,350499999.0
2009-11-20 05:41:00,0.89585,0.8959,0.8958,0.8958,221100000.0
2009-11-20 05:42:00,0.8958,0.89595,0.8958,0.89595,268900001.0
2009-11-20 05:43:00,0.8959,0.89595,0.89585,0.89585,271499999.0
2009-11-20 05:44:00,0.89585,0.89585,0.8958,0.89585,83500001.0
2009-11-20 05:45:00,0.89585,0.89595,0.89585,0.89595,404400000.0
2009-11-20 05:46:00,0.89595,0.89595,0.89585,0.89585,349400000.0
2009-11-20 05:47:00,0.89585,0.89595,0.89585,0.8959,547200000.0
2009-11-20 05:48:00,0.8959,0.89595,0.8959,0.8959,203100000.0
2009-11-20 05:49:00,0.8959,0.89595,0.8959,0.89595,107900000.0
2009-11-20 05:50:00,0.89595,0.89595,0.8958,0.8958,265200000.0
2009-11-20 05:51:00,0.8958,0.89585,0.8958,0.89585,141100000.0
2009-11-20 05:52:00,0.89585,0.89585,0.8958,0.89585,382000001.0
2009-11-20 05:53:00,0.89585,0.89585,0.8958,0.89585,168100000.0
2009-11-20 05:54:00,0.8958,0.89585,0.89575,0.8958,160800000.0
2009-11-20 05:55:00,0.8958,0.89585,0.89565,0.89565,305800001.0
2009-11-20 05:56:00,0.89565,0.8958,0.8956,0.8957,336699999.0
2009-11-20 05:57:00,0.8957,0.89575,0.8957,0.8957,137000000.0
2009-11-20 05:58:00,0.8957,0.89575,0.89555,0.89565,682999999.0
2009-11-20 05:59:00,0.89565,0.8958,0.8956,0.8957,645600001.0
2009-11-20 06:00:00,0.89565,0.89575,0.89565,0.89565,271400001.0
2009-11-20 06:01:00,0.89565,0.89575,0.89565,0.8957,345600000.0
2009-11-20 06:02:00,0.8957,0.89585,0.8957,0.8958,390800000.0
2009-11-20 06:03:00,0.8958,0.8958,0.89575,0.89575,181400000.0
2009-11-20 06:04:00,0.8958,0.89585,0.89575,0.89585,173400000.0
2009-11-20 06:05:00,0.89585,0.89585,0.8958,0.89585,61200000.0
2009-11-20 06:06:00,0.89585,0.89585,0.89575,0.89575,287799999.0
2009-11-20 06:07:00,0.89575,0.89585,0.89575,0.89575,575000000.0
2009-11-20 06:08:00,0.89575,0.8958,0.8957,0.8957,662400000.0
2009-11-20 06:09:00,0.8957,0.8957,0.89565,0.89565,734200000.0
2009-11-20 06:10:00,0.89565,0.89565,0.8956,0.89565,412600000.0
2009-11-20 06:11:00,0.89565,0.8957,0.8956,0.89565,403399999.0
2009-11-20 06:12:00,0.89565,0.8958,0.89565,0.89575,381100000.0
2009-11-20 06:13:00,0.89575,0.89575,0.8957,0.8957,343500000.0
2009-11-20 06:14:00,0.8957,0.89575,0.89565,0.8957,700699999.0
2009-11-20 06:15:00,0.8957,0.8957,0.8956,0.8957,457999999.0
2009-11-20 06:16:00,0.8957,0.8958,0.89565,0.8957,669800000.0
2009-11-20 06:17:00,0.8957,0.8958,0.8957,0.8958,486100002.0
2009-11-20 06:18:00,0.8958,0.89585,0.89575,0.8958,342500000.0
2009-11-20 06:19:00,0.8958,0.89585,0.89575,0.8958,214800000.0
2009-11-20 06:20:00,0.89585,0.89585,0.89575,0.8958,303000001.0
2009-11-20 06:21:00,0.89585,0.8959,0.89575,0.89585,543700001.0
2009-11-20 06:22:00,0.89585,0.8961,0.89585,0.896,488200000.0
2009-11-20 06:23:00,0.89595,0.896,0.8959,0.8959,710400000.0
2009-11-20 06:24:00,0.8959,0.89595,0.8959,0.8959,330700000.0
2009-11-20 06:25:00,0.8959,0.89595,0.89585,0.89585,297600000.0
2009-11-20 06:26:00,0.89585,0.89595,0.89585,0.89585,344400000.0
2009-11-20 06:27:00,0.89585,0.8959,0.89575,0.8958,431500000.0
2009-11-20 06:28:00,0.89585,0.89585,0.89575,0.8958,176200000.0
2009-11-20 06:29:00,0.8958,0.8958,0.89575,0.8958,329900002.0
2009-11-20 06:30:00,0.8958,0.89595,0.8958,0.89585,392300000.0
2009-11-20 06:31:00,0.8959,0.8959,0.89575,0.89585,815100001.0
2009-11-20 06:32:00,0.89585,0.89585,0.89575,0.8958,380300000.0
2009-11-20 06:33:00,0.8958,0.8958,0.89575,0.89575,373200000.0
2009-11-20 06:34:00,0.89575,0.8958,0.8956,0.89575,861400002.0
2009-11-20 06:35:00,0.8957,0.8958,0.8957,0.8957,426199999.0
2009-11-20 06:36:00,0.8957,0.89575,0.89565,0.8957,199100000.0
2009-11-20 06:37:00,0.8957,0.89575,0.8957,0.89575,249200000.0
2009-11-20 06:38:00,0.89575,0.8958,0.89575,0.8958,88000000.0
2009-11-20 06:39:00,0.8958,0.89585,0.89575,0.8958,361500000.0
2009-11-20 06:40:00,0.8958,0.8959,0.89565,0.8959,277500000.0
2009-11-20 06:41:00,0.8959,0.89595,0.89585,0.8959,173400000.0
2009-11-20 06:42:00,0.8959,0.8959,0.89575,0.89585,270500000.0
2009-11-20 06:43:00,0.89585,0.89595,0.8958,0.89595,436299999.0
2009-11-20 06:44:00,0.8959,0.896,0.89585,0.8959,799200005.0
2009-11-20 06:45:00,0.8959,0.89595,0.8958,0.8958,249300001.0
2009-11-20 06:46:00,0.89585,0.89585,0.8957,0.89575,243500002.0
2009-11-20 06:47:00,0.89575,0.89575,0.89575,0.89575,92600000.0
2009-11-20 06:48:00,0.89575,0.89585,0.89575,0.89575,191699999.0
2009-11-20 06:49:00,0.89575,0.89575,0.89575,0.89575,511600000.0
2009-11-20 06:50:00,0.89575,0.8958,0.8957,0.8958,198600000.0
2009-11-20 06:51:00,0.8958,0.8958,0.89565,0.8957,248500000.0
2009-11-20 06:52:00,0.8957,0.89575,0.8957,0.8957,104000000.0
2009-11-20 06:53:00,0.89575,0.89585,0.8957,0.89585,328600000.0
2009-11-20 06:54:00,0.89585,0.89585,0.8957,0.8957,240300000.0
2009-11-20 06:55:00,0.89575,0.8958,0.8957,0.8958,445300003.0
2009-11-20 06:56:00,0.8958,0.8958,0.8957,0.8957,343600001.0
2009-11-20 06:57:00,0.8957,0.89585,0.8956,0.89565,274500000.0
2009-11-20 06:58:00,0.8956,0.8957,0.8956,0.8957,162300000.0
2009-11-20 06:59:00,0.89575,0.89575,0.89565,0.8957,383700001.0
2009-11-20 07:00:00,0.8957,0.8957,0.89505,0.8952,180300000.0
2009-11-20 07:01:00,0.8952,0.8952,0.89505,0.89515,376600000.0
2009-11-20 07:02:00,0.89515,0.8952,0.89515,0.89515,235699994.0
2009-11-20 07:03:00,0.89515,0.89525,0.89515,0.89515,385699999.0
2009-11-20 07:04:00,0.89515,0.89515,0.89515,0.89515,109700000.0
2009-11-20 07:05:00,0.89515,0.89515,0.89505,0.89505,253900000.0
2009-11-20 07:06:00,0.89505,0.8953,0.895,0.89525,656400001.0
2009-11-20 07:07:00,0.89525,0.89525,0.89505,0.89505,383100000.0
2009-11-20 07:08:00,0.89505,0.89505,0.89505,0.89505,241100000.0
2009-11-20 07:09:00,0.89505,0.89505,0.895,0.89505,62700000.0
2009-11-20 07:10:00,0.89505,0.89505,0.89505,0.89505,333000001.0
2009-11-20 07:11:00,0.89505,0.8951,0.89505,0.89505,428700000.0
2009-11-20 07:12:00,0.89505,0.8951,0.895,0.8951,621200000.0
2009-11-20 07:13:00,0.8951,0.8951,0.89505,0.89505,196600000.0
2009-11-20 07:14:00,0.89505,0.89505,0.89505,0.89505,349700000.0
2009-11-20 07:15:00,0.89505,0.89505,0.89505,0.89505,79300000.0
2009-11-20 07:16:00,0.89505,0.89505,0.89505,0.89505,179400000.0
2009-11-20 07:17:00,0.89505,0.89515,0.89505,0.89515,465700000.0
2009-11-20 07:18:00,0.89515,0.89515,0.89495,0.895,760599997.0
2009-11-20 07:19:00,0.895,0.89505,0.895,0.89505,85200000.0
2009-11-20 07:20:00,0.89505,0.89505,0.89495,0.895,284300000.0
2009-11-20 07:21:00,0.895,0.89505,0.8948,0.89485,427199999.0
2009-11-20 07:22:00,0.89485,0.89485,0.89485,0.89485,112800000.0
2009-11-20 07:23:00,0.89485,0.89485,0.8948,0.89485,126300000.0
2009-11-20 07:24:00,0.89485,0.89485,0.8948,0.89485,85600000.0
2009-11-20 07:25:00,0.89485,0.8949,0.89485,0.8949,197800000.0
2009-11-20 07:26:00,0.8949,0.89495,0.8949,0.8949,392500000.0
2009-11-20 07:27:00,0.8949,0.8949,0.8948,0.8948,427500000.0
2009-11-20 07:28:00,0.8948,0.89485,0.89475,0.89485,523800001.0
2009-11-20 07:29:00,0.8949,0.89495,0.8949,0.8949,313100000.0
2009-11-20 07:30:00,0.8949,0.89495,0.89485,0.8949,315200000.0
2009-11-20 07:31:00,0.8949,0.895,0.89485,0.895,507200001.0
2009-11-20 07:32:00,0.89495,0.895,0.89495,0.895,189300000.0
2009-11-20 07:33:00,0.895,0.89505,0.895,0.895,45700000.0
2009-11-20 07:34:00,0.895,0.895,0.89495,0.89495,537900000.0
2009-11-20 07:35:00,0.89495,0.89495,0.89485,0.89485,793500001.0
2009-11-20 07:36:00,0.89485,0.8949,0.8948,0.89485,449400001.0
2009-11-20 07:37:00,0.89485,0.89495,0.89485,0.89495,298700002.0
2009-11-20 07:38:00,0.89495,0.89495,0.89485,0.8949,259600000.0
2009-11-20 07:39:00,0.8949,0.8949,0.89475,0.8949,448100000.0
2009-11-20 07:40:00,0.8949,0.89495,0.89485,0.89495,548400000.0
2009-11-20 07:41:00,0.89495,0.895,0.89495,0.895,303000000.0
2009-11-20 07:42:00,0.895,0.895,0.8949,0.89495,411500000.0
2009-11-20 07:43:00,0.895,0.89515,0.895,0.89515,245800000.0
2009-11-20 07:44:00,0.8951,0.89515,0.89505,0.8951,260600000.0
2009-11-20 07:45:00,0.8951,0.8951,0.89505,0.8951,295300000.0
2009-11-20 07:46:00,0.8951,0.89515,0.8951,0.89515,223700000.0
2009-11-20 07:47:00,0.89515,0.89515,0.89505,0.89505,175400000.0
2009-11-20 07:48:00,0.89505,0.89505,0.8949,0.89495,353400001.0
2009-11-20 07:49:00,0.89495,0.89495,0.8949,0.89495,261300000.0
2009-11-20 07:50:00,0.89495,0.89515,0.89495,0.89505,322300000.0
2009-11-20 07:51:00,0.89505,0.8951,0.89505,0.8951,119300005.0
2009-11-20 07:52:00,0.8951,0.89515,0.89505,0.89505,392500001.0
2009-11-20 07:53:00,0.8951,0.89515,0.8951,0.89515,384900000.0
2009-11-20 07:54:00,0.89515,0.89515,0.89505,0.8951,414299999.0
2009-11-20 07:55:00,0.8951,0.89515,0.89505,0.8951,185999999.0
2009-11-20 07:56:00,0.8951,0.8951,0.89505,0.89505,146500000.0
2009-11-20 07:57:00,0.89505,0.89505,0.89505,0.89505,64300000.0
2009-11-20 07:58:00,0.89505,0.89505,0.89505,0.89505,124700000.0
2009-11-20 07:59:00,0.89505,0.89505,0.89505,0.89505,131900000.0
2009-11-20 08:00:00,0.89505,0.8951,0.89505,0.8951,383600000.0
2009-11-20 08:01:00,0.89515,0.8952,0.89515,0.89515,88400000.0
2009-11-20 08:02:00,0.89515,0.8952,0.89515,0.8952,391100002.0
2009-11-20 08:03:00,0.8951,0.8952,0.8951,0.8952,442500000.0
2009-11-20 08:04:00,0.8952,0.89525,0.8952,0.89525,217900000.0
2009-11-20 08:05:00,0.89525,0.89525,0.89515,0.89525,497100000.0
2009-11-20 08:06:00,0.89525,0.89525,0.89525,0.89525,115700000.0
2009-11-20 08:07:00,0.89525,0.89525,0.89525,0.89525,221500000.0
2009-11-20 08:08:00,0.89525,0.89525,0.89525,0.89525,52000000.0
2009-11-20 08:09:00,0.89525,0.89525,0.89525,0.89525,57700000.0
2009-11-20 08:10:00,0.89525,0.89525,0.89525,0.89525,7600000.0
2009-11-20 08:11:00,0.89525,0.89525,0.89525,0.89525,7600000.0
2009-11-20 08:12:00,0.89525,0.8953,0.89525,0.8953,29200000.0
2009-11-20 08:13:00,0.8953,0.89535,0.8952,0.89535,494800001.0
2009-11-20 08:14:00,0.89535,0.89545,0.89525,0.89545,601300000.0
2009-11-20 08:15:00,0.89545,0.8956,0.89545,0.89555,346100003.0
2009-11-20 08:16:00,0.8956,0.896,0.8956,0.8957,790700001.0
2009-11-20 08:17:00,0.8957,0.8957,0.89565,0.8957,508100003.0
2009-11-20 08:18:00,0.8957,0.89585,0.8957,0.89575,145800000.0
2009-11-20 08:19:00,0.89575,0.89595,0.89575,0.8959,553799999.0
2009-11-20 08:20:00,0.8959,0.896,0.89585,0.89595,765800001.0
2009-11-20 08:21:00,0.896,0.89605,0.89595,0.89595,349500001.0
2009-11-20 08:22:00,0.89595,0.89605,0.89595,0.89605,631500002.0
2009-11-20 08:23:00,0.89605,0.89605,0.896,0.896,634200001.0
2009-11-20 08:24:00,0.896,0.8963,0.896,0.8962,1158499995.0
2009-11-20 08:25:00,0.89635,0.8964,0.89625,0.8963,570400000.0
2009-11-20 08:26:00,0.8963,0.89645,0.8963,0.89635,355700000.0
2009-11-20 08:27:00,0.89635,0.89655,0.89635,0.8965,592100001.0
2009-11-20 08:28:00,0.8965,0.8966,0.89645,0.89655,298800000.0
2009-11-20 08:29:00,0.89655,0.8968,0.89655,0.89665,582600000.0
2009-11-20 08:30:00,0.89665,0.8968,0.8966,0.8968,644599999.0
2009-11-20 08:31:00,0.8968,0.8969,0.89675,0.8969,399200000.0
2009-11-20 08:32:00,0.89695,0.89695,0.89675,0.89685,281500000.0
2009-11-20 08:33:00,0.89685,0.89685,0.89685,0.89685,42400000.0
2009-11-20 08:34:00,0.8968,0.89685,0.8968,0.89685,20000000.0
2009-11-20 08:35:00,0.89685,0.89685,0.89665,0.89675,376200001.0
2009-11-20 08:36:00,0.89675,0.89685,0.89665,0.89675,265400000.0
2009-11-20 08:37:00,0.89675,0.8969,0.8967,0.89685,225500000.0
2009-11-20 08:38:00,0.89685,0.8969,0.89675,0.89675,256000000.0
2009-11-20 08:39:00,0.89675,0.89675,0.89665,0.89665,188500000.0
2009-11-20 08:40:00,0.89665,0.89685,0.89665,0.89675,324600000.0
2009-11-20 08:41:00,0.89675,0.8968,0.89665,0.8968,406000000.0
2009-11-20 08:42:00,0.8968,0.8971,0.89675,0.8971,544700000.0
2009-11-20 08:43:00,0.8971,0.8971,0.8968,0.89695,625700001.0
2009-11-20 08:44:00,0.89695,0.89695,0.8966,0.89665,453299999.0
2009-11-20 08:45:00,0.89665,0.89675,0.8966,0.89665,582800001.0
2009-11-20 08:46:00,0.89665,0.8967,0.89645,0.89645,177000000.0
2009-11-20 08:47:00,0.89645,0.8965,0.89635,0.89635,517600004.0
2009-11-20 08:48:00,0.89635,0.8964,0.8963,0.8964,594700000.0
2009-11-20 08:49:00,0.8964,0.89645,0.8963,0.8963,515700000.0
2009-11-20 08:50:00,0.8963,0.8963,0.89625,0.89625,415100000.0
2009-11-20 08:51:00,0.89625,0.89635,0.89625,0.89635,211100000.0
2009-11-20 08:52:00,0.8963,0.8963,0.89625,0.8963,177600000.0
2009-11-20 08:53:00,0.89625,0.8963,0.89625,0.89625,158100000.0
2009-11-20 08:54:00,0.89625,0.89635,0.89625,0.89625,302100000.0
2009-11-20 08:55:00,0.89625,0.8963,0.89615,0.8962,207700001.0
2009-11-20 08:56:00,0.8962,0.8963,0.89615,0.89625,613799999.0
2009-11-20 08:57:00,0.89625,0.8963,0.89625,0.89625,271900000.0
2009-11-20 08:58:00,0.89625,0.8963,0.8962,0.8962,375000000.0
2009-11-20 08:59:00,0.8962,0.89625,0.89615,0.8962,189499999.0
2009-11-20 09:00:00,0.8962,0.89635,0.8962,0.89635,411700000.0
2009-11-20 09:01:00,0.89635,0.89635,0.89625,0.89635,120800000.0
2009-11-20 09:02:00,0.89635,0.8966,0.89635,0.89655,114000000.0
2009-11-20 09:03:00,0.89655,0.89655,0.89635,0.89645,699600000.0
2009-11-20 09:04:00,0.89645,0.8965,0.89635,0.89645,430700000.0
2009-11-20 09:05:00,0.89645,0.89665,0.89645,0.89655,515300000.0
2009-11-20 09:06:00,0.89655,0.89665,0.89645,0.89655,622000000.0
2009-11-20 09:07:00,0.89655,0.89655,0.8965,0.89655,319000000.0
2009-11-20 09:08:00,0.89655,0.89675,0.89655,0.8967,473400000.0
2009-11-20 09:09:00,0.8967,0.89675,0.89665,0.8967,553300001.0
2009-11-20 09:10:00,0.8967,0.8967,0.8964,0.8965,593700002.0
2009-11-20 09:11:00,0.8965,0.89665,0.8965,0.8966,516700000.0
2009-11-20 09:12:00,0.8966,0.8966,0.8964,0.89645,435899998.0
2009-11-20 09:13:00,0.89645,0.8965,0.89635,0.8964,582299998.0
2009-11-20 09:14:00,0.89645,0.89645,0.89625,0.89625,711900001.0
2009-11-20 09:15:00,0.89625,0.8963,0.8962,0.8962,1140099996.0
2009-11-20 09:16:00,0.8962,0.8962,0.89605,0.89615,868400000.0
2009-11-20 09:17:00,0.8962,0.8962,0.896,0.8961,575500000.0
2009-11-20 09:18:00,0.89605,0.89615,0.89605,0.8961,536400000.0
2009-11-20 09:19:00,0.8961,0.89615,0.896,0.896,324600000.0
2009-11-20 09:20:00,0.896,0.89625,0.896,0.89625,684900000.0
2009-11-20 09:21:00,0.89625,0.89625,0.89615,0.89625,477099999.0
2009-11-20 09:22:00,0.89625,0.8964,0.8962,0.8963,740399998.0
2009-11-20 09:23:00,0.8963,0.89635,0.8962,0.8962,453400004.0
2009-11-20 09:24:00,0.8962,0.89645,0.8962,0.8964,430299999.0
2009-11-20 09:25:00,0.8964,0.8965,0.89635,0.89635,521600003.0
2009-11-20 09:26:00,0.89635,0.8964,0.8963,0.8963,185600001.0
2009-11-20 09:27:00,0.8963,0.89645,0.89625,0.8964,1063999995.0
2009-11-20 09:28:00,0.8964,0.89645,0.89625,0.89645,588099998.0
2009-11-20 09:29:00,0.89645,0.89645,0.8963,0.8964,377700001.0
2009-11-20 09:30:00,0.8964,0.89645,0.8962,0.8963,693499998.0
2009-11-20 09:31:00,0.8963,0.89655,0.89625,0.89645,1172999999.0
2009-11-20 09:32:00,0.89645,0.89675,0.8964,0.8966,1105000000.0
2009-11-20 09:33:00,0.8966,0.8967,0.89655,0.89655,861200001.0
2009-11-20 09:34:00,0.89655,0.8966,0.8965,0.8966,215100000.0
2009-11-20 09:35:00,0.8966,0.89685,0.8966,0.89685,699399999.0
2009-11-20 09:36:00,0.89685,0.89685,0.89675,0.8968,1232100002.0
2009-11-20 09:37:00,0.8968,0.89685,0.8964,0.89645,805900001.0
2009-11-20 09:38:00,0.89645,0.89645,0.89615,0.8963,1113099996.0
2009-11-20 09:39:00,0.89635,0.8967,0.89625,0.89665,882499998.0
2009-11-20 09:40:00,0.89665,0.89665,0.8964,0.8964,1006899999.0
2009-11-20 09:41:00,0.8964,0.8966,0.89635,0.89655,1114399997.0
2009-11-20 09:42:00,0.89655,0.89665,0.89645,0.8966,1350599999.0
2009-11-20 09:43:00,0.8966,0.8966,0.89635,0.89635,547499999.0
2009-11-20 09:44:00,0.89635,0.89645,0.8963,0.8964,1399000006.0
2009-11-20 09:45:00,0.89645,0.89655,0.89605,0.89605,1394300001.0
2009-11-20 09:46:00,0.89605,0.8963,0.89605,0.89625,622600003.0
2009-11-20 09:47:00,0.89625,0.8964,0.89615,0.89615,937700000.0
2009-11-20 09:48:00,0.89615,0.8962,0.8961,0.89615,497800002.0
2009-11-20 09:49:00,0.89615,0.89625,0.89615,0.89625,389599999.0
2009-11-20 09:50:00,0.89625,0.8964,0.89625,0.89635,557900002.0
2009-11-20 09:51:00,0.8963,0.8964,0.89625,0.89635,327599998.0
2009-11-20 09:52:00,0.89635,0.8964,0.89625,0.8964,356999999.0
2009-11-20 09:53:00,0.8964,0.89645,0.89635,0.89645,401100000.0
2009-11-20 09:54:00,0.89645,0.8965,0.89635,0.8964,438200000.0
2009-11-20 09:55:00,0.89635,0.8964,0.8962,0.8963,1098400003.0
2009-11-20 09:56:00,0.8963,0.89645,0.89615,0.89615,896599998.0
2009-11-20 09:57:00,0.89615,0.89615,0.89595,0.896,746300000.0
2009-11-20 09:58:00,0.896,0.8962,0.89595,0.89615,1007600002.0
2009-11-20 09:59:00,0.89615,0.89625,0.89615,0.8962,364500000.0
2009-11-20 10:00:00,0.8962,0.89645,0.89615,0.89645,675699999.0
2009-11-20 10:01:00,0.89645,0.89685,0.89635,0.89685,1018599997.0
2009-11-20 10:02:00,0.89685,0.897,0.89685,0.897,753000000.0
2009-11-20 10:03:00,0.897,0.89735,0.897,0.8973,636600000.0
2009-11-20 10:04:00,0.89725,0.89735,0.89715,0.89715,1071399998.0
2009-11-20 10:05:00,0.8972,0.8973,0.8971,0.89725,835599998.0
2009-11-20 10:06:00,0.8973,0.8973,0.89705,0.89715,734100005.0
2009-11-20 10:07:00,0.89715,0.8973,0.897,0.8972,1157199998.0
2009-11-20 10:08:00,0.8972,0.8973,0.8971,0.89725,954800003.0
2009-11-20 10:09:00,0.89725,0.89735,0.8972,0.89735,641200000.0
2009-11-20 10:10:00,0.8973,0.8974,0.8972,0.8972,964799999.0
2009-11-20 10:11:00,0.8972,0.8973,0.89715,0.89725,660200000.0
2009-11-20 10:12:00,0.89725,0.8973,0.8972,0.89725,565700006.0
2009-11-20 10:13:00,0.89725,0.89725,0.8971,0.8971,440499999.0
2009-11-20 10:14:00,0.8971,0.8972,0.8971,0.89715,917100001.0
2009-11-20 10:15:00,0.89715,0.8972,0.897,0.89715,899499998.0
2009-11-20 10:16:00,0.89715,0.89735,0.89715,0.89735,785599999.0
2009-11-20 10:17:00,0.8974,0.8974,0.89725,0.89735,313399999.0
2009-11-20 10:18:00,0.89735,0.89735,0.89715,0.8972,493100000.0
2009-11-20 10:19:00,0.89715,0.89725,0.8971,0.8971,330100001.0
2009-11-20 10:20:00,0.89715,0.8972,0.89695,0.89695,941600002.0
2009-11-20 10:21:00,0.89695,0.8971,0.8969,0.89705,858099998.0
2009-11-20 10:22:00,0.89705,0.89705,0.89695,0.897,971500003.0
2009-11-20 10:23:00,0.897,0.8973,0.897,0.89705,1116300004.0
2009-11-20 10:24:00,0.89705,0.8971,0.8969,0.89695,619699998.0
2009-11-20 10:25:00,0.897,0.89705,0.89695,0.897,378499999.0
2009-11-20 10:26:00,0.897,0.89705,0.8969,0.897,722699998.0
2009-11-20 10:27:00,0.897,0.8974,0.897,0.8973,784700000.0
2009-11-20 10:28:00,0.89735,0.8974,0.89725,0.89725,519400002.0
2009-11-20 10:29:00,0.89725,0.8973,0.8972,0.89725,585899996.0
2009-11-20 10:30:00,0.89725,0.89725,0.8972,0.8972,276900000.0
2009-11-20 10:31:00,0.8972,0.8972,0.8971,0.89715,637500000.0
2009-11-20 10:32:00,0.89715,0.89725,0.89715,0.89725,401900001.0
2009-11-20 10:33:00,0.89725,0.89745,0.89725,0.89745,215600001.0
2009-11-20 10:34:00,0.89745,0.89775,0.89745,0.89765,856599997.0
2009-11-20 10:35:00,0.8976,0.8976,0.89735,0.8974,352600001.0
2009-11-20 10:36:00,0.8974,0.8976,0.8974,0.8975,717299999.0
2009-11-20 10:37:00,0.8975,0.8975,0.89735,0.8975,761600000.0
2009-11-20 10:38:00,0.8975,0.8976,0.8975,0.89755,373699999.0
2009-11-20 10:39:00,0.89755,0.89765,0.89745,0.89765,951899998.0
2009-11-20 10:40:00,0.8977,0.89785,0.89765,0.8977,1019699998.0
2009-11-20 10:41:00,0.8977,0.898,0.89755,0.89785,974799999.0
2009-11-20 10:42:00,0.8978,0.89785,0.89755,0.89765,952499997.0
2009-11-20 10:43:00,0.89765,0.89775,0.8974,0.8976,1123800000.0
2009-11-20 10:44:00,0.8976,0.8977,0.8975,0.89765,731300003.0
2009-11-20 10:45:00,0.89765,0.8978,0.89765,0.8977,1097599998.0
2009-11-20 10:46:00,0.8977,0.89795,0.8976,0.89795,845900001.0
2009-11-20 10:47:00,0.8979,0.898,0.8978,0.8979,1055399997.0
2009-11-20 10:48:00,0.8979,0.8979,0.89765,0.89765,677999996.0
2009-11-20 10:49:00,0.89765,0.8977,0.89755,0.89755,774500000.0
2009-11-20 10:50:00,0.89755,0.8976,0.8975,0.89755,491799998.0
2009-11-20 10:51:00,0.89755,0.89765,0.8975,0.89755,517900000.0
2009-11-20 10:52:00,0.8975,0.8976,0.8975,0.89755,575699998.0
2009-11-20 10:53:00,0.8975,0.89755,0.89735,0.89745,992799997.0
2009-11-20 10:54:00,0.89745,0.89755,0.89745,0.89745,638600004.0
2009-11-20 10:55:00,0.8975,0.8976,0.89745,0.89755,461199999.0
2009-11-20 10:56:00,0.89755,0.8976,0.89745,0.89755,354999998.0
2009-11-20 10:57:00,0.89755,0.89755,0.8975,0.89755,375300000.0
2009-11-20 10:58:00,0.89755,0.89765,0.8975,0.89765,438500000.0
2009-11-20 10:59:00,0.89765,0.8977,0.89755,0.89765,428200000.0
2009-11-20 11:00:00,0.89765,0.8977,0.89755,0.89755,565699998.0
2009-11-20 11:01:00,0.89755,0.8978,0.89755,0.8978,1006200001.0
2009-11-20 11:02:00,0.89775,0.89815,0.8977,0.89815,807500001.0
2009-11-20 11:03:00,0.89805,0.89805,0.89785,0.89785,499299996.0
2009-11-20 11:04:00,0.89785,0.8982,0.89775,0.8982,657100002.0
2009-11-20 11:05:00,0.89825,0.89825,0.89805,0.89815,1474100006.0
2009-11-20 11:06:00,0.89815,0.8985,0.89815,0.89835,741899999.0
2009-11-20 11:07:00,0.89835,0.8984,0.89825,0.89825,930800001.0
2009-11-20 11:08:00,0.89825,0.89825,0.898,0.89815,709399999.0
2009-11-20 11:09:00,0.89815,0.8986,0.89815,0.8986,786200001.0
2009-11-20 11:10:00,0.8986,0.8986,0.89835,0.8985,804199999.0
2009-11-20 11:11:00,0.89855,0.8986,0.89845,0.89855,747799999.0
2009-11-20 11:12:00,0.89855,0.8989,0.8985,0.89885,935000002.0
2009-11-20 11:13:00,0.89885,0.8989,0.89875,0.89885,1078600005.0
2009-11-20 11:14:00,0.89885,0.8989,0.8988,0.8988,680100002.0
2009-11-20 11:15:00,0.8988,0.89885,0.8987,0.8987,1056000009.0
2009-11-20 11:16:00,0.8987,0.89875,0.89845,0.89855,478000002.0
2009-11-20 11:17:00,0.89855,0.89855,0.8984,0.8985,521400001.0
2009-11-20 11:18:00,0.8985,0.8987,0.8985,0.89865,683199997.0
2009-11-20 11:19:00,0.89865,0.8987,0.89865,0.8987,593200000.0
2009-11-20 11:20:00,0.8987,0.89905,0.8987,0.89875,767699998.0
2009-11-20 11:21:00,0.89875,0.89875,0.8986,0.89865,1168899998.0
2009-11-20 11:22:00,0.89865,0.89875,0.89855,0.89855,1057500000.0
2009-11-20 11:23:00,0.89855,0.8986,0.89845,0.89855,774400004.0
2009-11-20 11:24:00,0.89855,0.89885,0.8985,0.8987,907099999.0
2009-11-20 11:25:00,0.89875,0.89875,0.89855,0.8987,798500004.0
2009-11-20 11:26:00,0.8987,0.89885,0.89865,0.89885,759500003.0
2009-11-20 11:27:00,0.89885,0.89905,0.89875,0.89885,863399999.0
2009-11-20 11:28:00,0.89885,0.89885,0.8986,0.89875,431900001.0
2009-11-20 11:29:00,0.89875,0.89895,0.89875,0.89885,441500000.0
2009-11-20 11:30:00,0.89885,0.8989,0.8988,0.89885,468099999.0
2009-11-20 11:31:00,0.89885,0.8991,0.89885,0.89895,478200000.0
2009-11-20 11:32:00,0.89895,0.899,0.89885,0.8989,445799999.0
2009-11-20 11:33:00,0.8989,0.89905,0.8989,0.89895,662200000.0
2009-11-20 11:34:00,0.89895,0.899,0.89865,0.8987,626700000.0
2009-11-20 11:35:00,0.8987,0.89885,0.89865,0.8988,652600002.0
2009-11-20 11:36:00,0.8988,0.8988,0.89845,0.89855,492200001.0
2009-11-20 11:37:00,0.8985,0.89855,0.89845,0.89845,505800000.0
2009-11-20 11:38:00,0.89845,0.8986,0.89845,0.8986,999700004.0
2009-11-20 11:39:00,0.8986,0.89865,0.89845,0.8985,892400000.0
2009-11-20 11:40:00,0.8985,0.8986,0.89845,0.8985,716199998.0
2009-11-20 11:41:00,0.8985,0.89855,0.8984,0.8984,931799998.0
2009-11-20 11:42:00,0.8984,0.89845,0.8983,0.89835,979500001.0
2009-11-20 11:43:00,0.89835,0.89835,0.89825,0.8983,827499997.0
2009-11-20 11:44:00,0.8983,0.89835,0.8983,0.8983,724099997.0
2009-11-20 11:45:00,0.8983,0.8984,0.898,0.8982,640599998.0
2009-11-20 11:46:00,0.89815,0.89835,0.89815,0.89825,509900002.0
2009-11-20 11:47:00,0.8982,0.8983,0.8982,0.89825,696499999.0
2009-11-20 11:48:00,0.89825,0.89825,0.89785,0.898,970800007.0
2009-11-20 11:49:00,0.89805,0.8981,0.89795,0.89795,780300001.0
2009-11-20 11:50:00,0.89795,0.8982,0.89795,0.89815,754699991.0
2009-11-20 11:51:00,0.89815,0.8983,0.8981,0.8982,634900000.0
2009-11-20 11:52:00,0.8982,0.89825,0.8982,0.89825,532900000.0
2009-11-20 11:53:00,0.89825,0.8983,0.89805,0.89805,636600001.0
2009-11-20 11:54:00,0.89805,0.8982,0.89805,0.89815,1197699997.0
2009-11-20 11:55:00,0.89815,0.89825,0.89815,0.8982,892500003.0
2009-11-20 11:56:00,0.8982,0.8982,0.89795,0.8981,573500000.0
2009-11-20 11:57:00,0.8981,0.8982,0.89805,0.89815,668200000.0
2009-11-20 11:58:00,0.8981,0.89815,0.89805,0.8981,755399999.0
2009-11-20 11:59:00,0.8981,0.8983,0.8981,0.8981,733799997.0
2009-11-20 12:00:00,0.8981,0.8985,0.8981,0.89835,824800001.0
2009-11-20 12:01:00,0.89845,0.89845,0.89805,0.89805,750399999.0
2009-11-20 12:02:00,0.8981,0.89845,0.898,0.89845,908400000.0
2009-11-20 12:03:00,0.89845,0.89845,0.8982,0.89825,668500000.0
2009-11-20 12:04:00,0.89825,0.89835,0.8982,0.8983,1109099993.0
2009-11-20 12:05:00,0.8983,0.89835,0.8982,0.89825,823199996.0
2009-11-20 12:06:00,0.89825,0.89855,0.8982,0.89845,1134999995.0
2009-11-20 12:07:00,0.8985,0.89865,0.89845,0.8985,764500000.0
2009-11-20 12:08:00,0.89845,0.89865,0.89845,0.89865,483900000.0
2009-11-20 12:09:00,0.89865,0.89875,0.8986,0.8987,487700000.0
2009-11-20 12:10:00,0.8987,0.8987,0.8986,0.89865,253299999.0
2009-11-20 12:11:00,0.89865,0.89865,0.8986,0.89865,673500002.0
2009-11-20 12:12:00,0.89865,0.8987,0.89845,0.8985,983800002.0
2009-11-20 12:13:00,0.8985,0.89875,0.8985,0.8986,1160700002.0
2009-11-20 12:14:00,0.8986,0.8987,0.8985,0.89855,514600000.0
2009-11-20 12:15:00,0.89855,0.8988,0.89855,0.89875,808300002.0
2009-11-20 12:16:00,0.89875,0.89885,0.8987,0.8988,671999997.0
2009-11-20 12:17:00,0.8988,0.89885,0.89875,0.8988,403100001.0
2009-11-20 12:18:00,0.8988,0.8989,0.89875,0.89875,1015800004.0
2009-11-20 12:19:00,0.8988,0.89885,0.89875,0.8988,663200003.0
2009-11-20 12:20:00,0.8988,0.8991,0.8988,0.899,793000004.0
2009-11-20 12:21:00,0.899,0.89905,0.89875,0.8988,309199999.0
2009-11-20 12:22:00,0.8988,0.89885,0.89875,0.89885,583900000.0
2009-11-20 12:23:00,0.89885,0.8989,0.8988,0.89885,441700000.0
2009-11-20 12:24:00,0.8988,0.89885,0.8988,0.89885,704299997.0
2009-11-20 12:25:00,0.89885,0.8989,0.89885,0.8989,313700000.0
2009-11-20 12:26:00,0.8989,0.89895,0.89885,0.89885,910099999.0
2009-11-20 12:27:00,0.89885,0.8994,0.89885,0.8993,779799999.0
2009-11-20 12:28:00,0.8993,0.8993,0.8992,0.8993,564999999.0
2009-11-20 12:29:00,0.89925,0.8993,0.89915,0.8992,732399999.0
2009-11-20 12:30:00,0.8992,0.8997,0.8992,0.89955,1056099998.0
2009-11-20 12:31:00,0.89955,0.90005,0.89955,0.89975,468999998.0
2009-11-20 12:32:00,0.8997,0.8998,0.89965,0.89965,791500003.0
2009-11-20 12:33:00,0.89965,0.89965,0.8992,0.89925,720600001.0
2009-11-20 12:34:00,0.8993,0.8996,0.8993,0.8995,926100001.0
2009-11-20 12:35:00,0.8995,0.8995,0.8993,0.8993,722800003.0
2009-11-20 12:36:00,0.89935,0.8995,0.89925,0.8993,1044399999.0
2009-11-20 12:37:00,0.89935,0.89965,0.89935,0.8996,600800000.0
2009-11-20 12:38:00,0.8996,0.8997,0.89955,0.89965,837300000.0
2009-11-20 12:39:00,0.89965,0.89975,0.89965,0.89975,685000004.0
2009-11-20 12:40:00,0.89975,0.89995,0.8997,0.89995,780499999.0
2009-11-20 12:41:00,0.89995,0.89995,0.8998,0.89985,538100002.0
2009-11-20 12:42:00,0.89985,0.89985,0.8997,0.89975,299800000.0
2009-11-20 12:43:00,0.89975,0.89975,0.8997,0.89975,516799999.0
2009-11-20 12:44:00,0.89975,0.8998,0.89945,0.89945,400400000.0
2009-11-20 12:45:00,0.89945,0.89955,0.89945,0.8995,414900000.0
2009-11-20 12:46:00,0.8995,0.8996,0.8995,0.89955,191200000.0
2009-11-20 12:47:00,0.89955,0.89995,0.89955,0.8999,578000000.0
2009-11-20 12:48:00,0.8999,0.8999,0.8997,0.89975,514499999.0
2009-11-20 12:49:00,0.89975,0.89985,0.8997,0.89975,574200000.0
2009-11-20 12:50:00,0.89975,0.8998,0.8997,0.89975,459099999.0
2009-11-20 12:51:00,0.89975,0.89975,0.8996,0.89965,551299999.0
2009-11-20 12:52:00,0.8997,0.89985,0.89965,0.8998,444799999.0
2009-11-20 12:53:00,0.8998,0.89995,0.89975,0.89995,215600000.0
2009-11-20 12:54:00,0.89995,0.89995,0.89985,0.8999,466300000.0
2009-11-20 12:55:00,0.89995,0.9001,0.89985,0.9001,606800000.0
2009-11-20 12:56:00,0.9001,0.9002,0.90005,0.9001,523600000.0
2009-11-20 12:57:00,0.9001,0.9001,0.89985,0.8999,443700001.0
2009-11-20 12:58:00,0.8999,0.89995,0.89975,0.89975,333300000.0
2009-11-20 12:59:00,0.89975,0.8999,0.89975,0.8998,743700002.0
2009-11-20 13:00:00,0.89985,0.90005,0.8998,0.8999,617900002.0
2009-11-20 13:01:00,0.8999,0.8999,0.89985,0.8999,514899999.0
2009-11-20 13:02:00,0.8999,0.8999,0.89965,0.8998,782500001.0
2009-11-20 13:03:00,0.89985,0.8999,0.89985,0.8999,211600000.0
2009-11-20 13:04:00,0.8999,0.9,0.89985,0.89995,458100001.0
2009-11-20 13:05:00,0.9,0.9,0.89965,0.89965,576899998.0
2009-11-20 13:06:00,0.89965,0.89975,0.89945,0.89945,298299999.0
2009-11-20 13:07:00,0.89945,0.89965,0.8994,0.89965,891500000.0
2009-11-20 13:08:00,0.8996,0.89965,0.89955,0.89955,1105099999.0
2009-11-20 13:09:00,0.89955,0.89975,0.89955,0.8997,554499999.0
2009-11-20 13:10:00,0.8997,0.89975,0.89965,0.8997,293300000.0
2009-11-20 13:11:00,0.8997,0.8998,0.89965,0.8998,212100000.0
2009-11-20 13:12:00,0.8998,0.8998,0.8997,0.89975,298599999.0
2009-11-20 13:13:00,0.89975,0.89975,0.8997,0.8997,47700000.0
2009-11-20 13:14:00,0.8997,0.8997,0.8996,0.8997,427900002.0
2009-11-20 13:15:00,0.89965,0.8997,0.89955,0.89965,531599999.0
2009-11-20 13:16:00,0.8997,0.89975,0.8995,0.8995,691599999.0
2009-11-20 13:17:00,0.8995,0.8998,0.8995,0.89975,909300002.0
2009-11-20 13:18:00,0.8998,0.89985,0.89975,0.89985,557499996.0
2009-11-20 13:19:00,0.89985,0.90015,0.8998,0.90015,711599998.0
2009-11-20 13:20:00,0.9001,0.90025,0.90005,0.9001,546600000.0
2009-11-20 13:21:00,0.9001,0.90025,0.9001,0.9002,329900000.0
2009-11-20 13:22:00,0.90015,0.90025,0.90015,0.9002,547200000.0
2009-11-20 13:23:00,0.90015,0.9005,0.90015,0.90025,1088600004.0
2009-11-20 13:24:00,0.90025,0.90025,0.9,0.90015,410100000.0
2009-11-20 13:25:00,0.9001,0.90015,0.89995,0.89995,542399998.0
2009-11-20 13:26:00,0.89995,0.90005,0.8999,0.89995,1048799998.0
2009-11-20 13:27:00,0.89995,0.90005,0.8999,0.89995,550100000.0
2009-11-20 13:28:00,0.9,0.90005,0.89995,0.9,223500000.0
2009-11-20 13:29:00,0.9,0.90015,0.89985,0.90015,518899999.0
2009-11-20 13:30:00,0.9002,0.9005,0.9001,0.90045,637199997.0
2009-11-20 13:31:00,0.90045,0.90055,0.90045,0.90045,639399999.0
2009-11-20 13:32:00,0.90045,0.9009,0.90045,0.9008,1857399995.0
2009-11-20 13:33:00,0.9008,0.90085,0.90055,0.90065,1407699997.0
2009-11-20 13:34:00,0.9007,0.90085,0.9005,0.90065,1379500003.0
2009-11-20 13:35:00,0.90065,0.9007,0.9005,0.90065,627600001.0
2009-11-20 13:36:00,0.90065,0.9007,0.9004,0.9004,591699998.0
2009-11-20 13:37:00,0.90045,0.9006,0.9004,0.9006,736699998.0
2009-11-20 13:38:00,0.9006,0.90075,0.9006,0.9007,548000004.0
2009-11-20 13:39:00,0.9007,0.9008,0.9006,0.90065,546200001.0
2009-11-20 13:40:00,0.9007,0.9008,0.9007,0.9007,710800002.0
2009-11-20 13:41:00,0.90075,0.90075,0.9006,0.9007,403500003.0
2009-11-20 13:42:00,0.9007,0.9008,0.9007,0.9007,641900001.0
2009-11-20 13:43:00,0.90075,0.90075,0.90055,0.9006,392900000.0
2009-11-20 13:44:00,0.9006,0.90065,0.90045,0.90045,226000000.0
2009-11-20 13:45:00,0.90045,0.90055,0.9003,0.90055,633200000.0
2009-11-20 13:46:00,0.90055,0.90055,0.9003,0.90035,468900000.0
2009-11-20 13:47:00,0.9003,0.90055,0.9003,0.90045,631300000.0
2009-11-20 13:48:00,0.9004,0.9006,0.9004,0.90055,413800000.0
2009-11-20 13:49:00,0.9006,0.9006,0.90045,0.9005,382200001.0
2009-11-20 13:50:00,0.9005,0.9005,0.9003,0.90035,689600000.0
2009-11-20 13:51:00,0.90035,0.90045,0.9002,0.90025,891699998.0
2009-11-20 13:52:00,0.90025,0.90045,0.90015,0.90035,677900000.0
2009-11-20 13:53:00,0.90035,0.90055,0.90025,0.90055,492299999.0
2009-11-20 13:54:00,0.90055,0.9009,0.90055,0.9008,1398600000.0
2009-11-20 13:55:00,0.90085,0.9009,0.90065,0.90075,2144399992.0
2009-11-20 13:56:00,0.9007,0.9008,0.9006,0.9007,1476999997.0
2009-11-20 13:57:00,0.90075,0.9008,0.90065,0.9007,409300000.0
2009-11-20 13:58:00,0.9007,0.90075,0.9005,0.9006,1126200001.0
2009-11-20 13:59:00,0.9006,0.90065,0.90045,0.9005,897700001.0
2009-11-20 14:00:00,0.9005,0.90075,0.9004,0.90065,957200001.0
2009-11-20 14:01:00,0.90065,0.90065,0.9004,0.9004,670199997.0
2009-11-20 14:02:00,0.9004,0.9005,0.9004,0.9005,614000000.0
2009-11-20 14:03:00,0.9005,0.90075,0.9005,0.90055,834200002.0
2009-11-20 14:04:00,0.90055,0.9006,0.9004,0.9005,690500001.0
2009-11-20 14:05:00,0.9005,0.90065,0.9001,0.9001,855999999.0
2009-11-20 14:06:00,0.9001,0.9001,0.89985,0.90005,964499998.0
2009-11-20 14:07:00,0.90005,0.9001,0.89985,0.9001,894600001.0
2009-11-20 14:08:00,0.9001,0.90015,0.89985,0.89995,880400002.0
2009-11-20 14:09:00,0.89995,0.9001,0.89975,0.8998,746800001.0
2009-11-20 14:10:00,0.8998,0.8999,0.8996,0.89985,890600000.0
2009-11-20 14:11:00,0.89985,0.90005,0.8998,0.89985,653100001.0
2009-11-20 14:12:00,0.89985,0.89995,0.8995,0.89955,663499999.0
2009-11-20 14:13:00,0.89955,0.89965,0.89945,0.89955,984499999.0
2009-11-20 14:14:00,0.8995,0.8998,0.89945,0.8995,921100003.0
2009-11-20 14:15:00,0.8995,0.8996,0.89935,0.8994,1175700002.0
2009-11-20 14:16:00,0.8994,0.8995,0.89925,0.89935,769600000.0
2009-11-20 14:17:00,0.89935,0.8994,0.8992,0.89935,1102400005.0
2009-11-20 14:18:00,0.89935,0.89945,0.8993,0.8993,1150700002.0
2009-11-20 14:19:00,0.8993,0.8993,0.89905,0.89905,965000000.0
2009-11-20 14:20:00,0.8991,0.8994,0.8991,0.8994,678200002.0
2009-11-20 14:21:00,0.8994,0.89965,0.8993,0.89945,650199999.0
2009-11-20 14:22:00,0.89945,0.89965,0.89945,0.89955,357399999.0
2009-11-20 14:23:00,0.89955,0.89975,0.89945,0.89945,904600001.0
2009-11-20 14:24:00,0.89945,0.89945,0.8988,0.89925,1242299996.0
2009-11-20 14:25:00,0.89925,0.89945,0.8991,0.89925,1087999999.0
2009-11-20 14:26:00,0.89925,0.8995,0.89925,0.89945,778800000.0
2009-11-20 14:27:00,0.89945,0.8995,0.8992,0.8992,781000002.0
2009-11-20 14:28:00,0.8992,0.8994,0.8992,0.89935,212900000.0
2009-11-20 14:29:00,0.8994,0.89965,0.89935,0.89955,650900005.0
2009-11-20 14:30:00,0.89955,0.8997,0.89945,0.89965,955400001.0
2009-11-20 14:31:00,0.8996,0.8996,0.89935,0.8994,1043899999.0
2009-11-20 14:32:00,0.8994,0.89985,0.8994,0.89965,1014500004.0
2009-11-20 14:33:00,0.8996,0.8997,0.8994,0.89965,875900000.0
2009-11-20 14:34:00,0.89965,0.8997,0.8994,0.8994,722900000.0
2009-11-20 14:35:00,0.8994,0.8994,0.8991,0.89915,944300000.0
2009-11-20 14:36:00,0.89915,0.8992,0.89895,0.89895,553200000.0
2009-11-20 14:37:00,0.89895,0.8991,0.8989,0.899,840599999.0
2009-11-20 14:38:00,0.899,0.89905,0.89865,0.8988,1001999998.0
2009-11-20 14:39:00,0.8988,0.89885,0.89865,0.89875,1030800004.0
2009-11-20 14:40:00,0.89875,0.89885,0.89865,0.89885,955099998.0
2009-11-20 14:41:00,0.8988,0.89915,0.89875,0.8989,949699998.0
2009-11-20 14:42:00,0.8989,0.89915,0.89885,0.8991,782600000.0
2009-11-20 14:43:00,0.8991,0.89925,0.89905,0.89915,985500001.0
2009-11-20 14:44:00,0.89915,0.89935,0.89915,0.89925,1043200003.0
2009-11-20 14:45:00,0.89925,0.8993,0.89915,0.8992,579099990.0
2009-11-20 14:46:00,0.8992,0.89935,0.8991,0.89935,662399999.0
2009-11-20 14:47:00,0.89935,0.89935,0.89925,0.8993,908799995.0
2009-11-20 14:48:00,0.89925,0.89955,0.89925,0.8995,1131500002.0
2009-11-20 14:49:00,0.8995,0.89965,0.8993,0.8993,822700002.0
2009-11-20 14:50:00,0.89935,0.89935,0.899,0.89905,329499999.0
2009-11-20 14:51:00,0.89905,0.8993,0.89905,0.89925,299200000.0
2009-11-20 14:52:00,0.89925,0.89955,0.89925,0.89955,503500000.0
2009-11-20 14:53:00,0.89955,0.89955,0.89945,0.89945,495599999.0
2009-11-20 14:54:00,0.8994,0.8995,0.8993,0.8994,563100000.0
2009-11-20 14:55:00,0.8994,0.89945,0.8992,0.89935,547899998.0
2009-11-20 14:56:00,0.89935,0.8995,0.8993,0.89935,448200001.0
2009-11-20 14:57:00,0.89935,0.89935,0.89925,0.8993,476699999.0
2009-11-20 14:58:00,0.8993,0.89945,0.89925,0.8994,448000001.0
2009-11-20 14:59:00,0.8994,0.8995,0.89935,0.8995,368799999.0
2009-11-20 15:00:00,0.8995,0.89955,0.8994,0.89955,480800000.0
2009-11-20 15:01:00,0.89955,0.89955,0.89935,0.8994,439099999.0
2009-11-20 15:02:00,0.8994,0.89945,0.89935,0.89945,711700005.0
2009-11-20 15:03:00,0.8994,0.89945,0.8994,0.8994,257400000.0
2009-11-20 15:04:00,0.8994,0.89945,0.89925,0.89925,587600001.0
2009-11-20 15:05:00,0.89925,0.89925,0.8992,0.89925,144800000.0
2009-11-20 15:06:00,0.89925,0.89925,0.899,0.8992,821299999.0
2009-11-20 15:07:00,0.8992,0.8993,0.8991,0.89925,632599999.0
2009-11-20 15:08:00,0.89925,0.8994,0.89925,0.8993,350300000.0
2009-11-20 15:09:00,0.8993,0.89935,0.8992,0.89925,713300001.0
2009-11-20 15:10:00,0.89925,0.89935,0.89925,0.89935,251400000.0
2009-11-20 15:11:00,0.89935,0.89935,0.8992,0.89925,538700000.0
2009-11-20 15:12:00,0.89925,0.89925,0.89905,0.89915,554300002.0
2009-11-20 15:13:00,0.89915,0.89915,0.89905,0.89905,745599999.0
2009-11-20 15:14:00,0.89905,0.89905,0.899,0.89905,596300000.0
2009-11-20 15:15:00,0.89905,0.8991,0.8989,0.8989,681299996.0
2009-11-20 15:16:00,0.8989,0.89895,0.8987,0.89875,589700000.0
2009-11-20 15:17:00,0.89875,0.89885,0.89875,0.8988,702900002.0
2009-11-20 15:18:00,0.8988,0.8988,0.8987,0.89875,1087500000.0
2009-11-20 15:19:00,0.89875,0.8988,0.89845,0.8985,1415000007.0
2009-11-20 15:20:00,0.8985,0.8987,0.89845,0.8987,1320199996.0
2009-11-20 15:21:00,0.8987,0.8988,0.8986,0.89875,635700003.0
2009-11-20 15:22:00,0.89875,0.89905,0.89875,0.89895,798500001.0
2009-11-20 15:23:00,0.89895,0.8992,0.8989,0.899,1135200001.0
2009-11-20 15:24:00,0.899,0.8991,0.899,0.89905,585500000.0
2009-11-20 15:25:00,0.89905,0.8991,0.89885,0.89895,352999999.0
2009-11-20 15:26:00,0.89895,0.89905,0.89885,0.89885,446000000.0
2009-11-20 15:27:00,0.89885,0.89885,0.8986,0.89875,1047200002.0
2009-11-20 15:28:00,0.89875,0.89885,0.8986,0.89875,899000001.0
2009-11-20 15:29:00,0.89875,0.899,0.89875,0.899,619700000.0
2009-11-20 15:30:00,0.899,0.89905,0.89885,0.89905,340100000.0
2009-11-20 15:31:00,0.89905,0.89905,0.89875,0.89885,358700001.0
2009-11-20 15:32:00,0.89885,0.89885,0.8987,0.8988,625900003.0
2009-11-20 15:33:00,0.8988,0.89895,0.8988,0.89895,665299997.0
2009-11-20 15:34:00,0.89895,0.8992,0.89885,0.8992,738800000.0
2009-11-20 15:35:00,0.89925,0.89965,0.8992,0.89965,923599997.0
2009-11-20 15:36:00,0.89965,0.89975,0.89955,0.89965,880299999.0
2009-11-20 15:37:00,0.89965,0.8999,0.89965,0.8998,965899994.0
2009-11-20 15:38:00,0.8998,0.8999,0.8997,0.8998,1133800001.0
2009-11-20 15:39:00,0.8998,0.90005,0.89965,0.89965,592199998.0
2009-11-20 15:40:00,0.89965,0.89985,0.8996,0.8998,746100003.0
2009-11-20 15:41:00,0.8998,0.9,0.89975,0.89995,646499999.0
2009-11-20 15:42:00,0.89995,0.90025,0.89995,0.90025,771700001.0
2009-11-20 15:43:00,0.90025,0.90045,0.9002,0.90045,1210400000.0
2009-11-20 15:44:00,0.90045,0.90065,0.9004,0.90055,618100000.0
2009-11-20 15:45:00,0.90055,0.90065,0.9003,0.9003,789100000.0
2009-11-20 15:46:00,0.90035,0.90045,0.9002,0.90025,937599998.0
2009-11-20 15:47:00,0.90025,0.9003,0.89985,0.8999,610599999.0
2009-11-20 15:48:00,0.8999,0.90045,0.8999,0.90025,1005800000.0
2009-11-20 15:49:00,0.9002,0.90045,0.8999,0.9,894500000.0
2009-11-20 15:50:00,0.89995,0.9,0.89985,0.89995,619700003.0
2009-11-20 15:51:00,0.89995,0.9002,0.89985,0.9002,891899999.0
2009-11-20 15:52:00,0.9002,0.90035,0.9002,0.9002,615600002.0
2009-11-20 15:53:00,0.90025,0.90045,0.9002,0.90025,545400002.0
2009-11-20 15:54:00,0.90025,0.9003,0.9,0.9002,898500002.0
2009-11-20 15:55:00,0.9002,0.90045,0.9002,0.90045,976800000.0
2009-11-20 15:56:00,0.9004,0.9005,0.9003,0.90045,540800000.0
2009-11-20 15:57:00,0.90045,0.90045,0.9003,0.90035,722000002.0
2009-11-20 15:58:00,0.9004,0.90045,0.90035,0.90035,1072599999.0
2009-11-20 15:59:00,0.90035,0.9004,0.9002,0.90025,1004699998.0
2009-11-20 16:00:00,0.9002,0.90125,0.90015,0.90095,1137299997.0
2009-11-20 16:01:00,0.90095,0.90095,0.90045,0.90055,1093300000.0
2009-11-20 16:02:00,0.9005,0.9006,0.90015,0.90025,692500000.0
2009-11-20 16:03:00,0.90025,0.9004,0.90015,0.90035,732900001.0
2009-11-20 16:04:00,0.90035,0.90035,0.9002,0.9003,618800000.0
2009-11-20 16:05:00,0.9003,0.90035,0.90025,0.9003,410500000.0
2009-11-20 16:06:00,0.9003,0.90035,0.9002,0.90035,630800002.0
2009-11-20 16:07:00,0.90035,0.90035,0.90025,0.90025,425000000.0
2009-11-20 16:08:00,0.90025,0.90035,0.9002,0.90035,332500000.0
2009-11-20 16:09:00,0.90035,0.9004,0.90015,0.9004,585599999.0
2009-11-20 16:10:00,0.9004,0.90045,0.9003,0.9003,963299999.0
2009-11-20 16:11:00,0.90035,0.90045,0.90015,0.90045,646600002.0
2009-11-20 16:12:00,0.90045,0.90055,0.9004,0.90055,650099998.0
2009-11-20 16:13:00,0.90055,0.9008,0.90045,0.90045,695700000.0
2009-11-20 16:14:00,0.90045,0.90045,0.9002,0.9003,923699998.0
2009-11-20 16:15:00,0.9003,0.9005,0.9003,0.90045,974500002.0
2009-11-20 16:16:00,0.90045,0.9007,0.9004,0.90065,737300002.0
2009-11-20 16:17:00,0.90065,0.90065,0.90045,0.90045,1028100001.0
2009-11-20 16:18:00,0.9004,0.90045,0.9001,0.9002,1017500000.0
2009-11-20 16:19:00,0.9002,0.90045,0.90015,0.90045,1108899993.0
2009-11-20 16:20:00,0.90045,0.9005,0.90035,0.90045,668099999.0
2009-11-20 16:21:00,0.9005,0.9006,0.9004,0.90055,814099995.0
2009-11-20 16:22:00,0.90055,0.90055,0.9003,0.9004,552599999.0
2009-11-20 16:23:00,0.9004,0.9005,0.9004,0.90045,425200000.0
2009-11-20 16:24:00,0.90045,0.90045,0.90035,0.9004,744500003.0
2009-11-20 16:25:00,0.9004,0.90055,0.9004,0.90055,789500001.0
2009-11-20 16:26:00,0.90055,0.90075,0.9005,0.90075,806499998.0
2009-11-20 16:27:00,0.90075,0.9008,0.90065,0.9007,414900001.0
2009-11-20 16:28:00,0.90065,0.9008,0.90055,0.9006,336000000.0
2009-11-20 16:29:00,0.9006,0.90065,0.90035,0.90045,616999997.0
2009-11-20 16:30:00,0.90045,0.9005,0.9003,0.9004,703000000.0
2009-11-20 16:31:00,0.9004,0.90065,0.9004,0.9006,1091999999.0
2009-11-20 16:32:00,0.9006,0.9007,0.9005,0.90065,1030800000.0
2009-11-20 16:33:00,0.90065,0.90075,0.9004,0.9004,646200002.0
2009-11-20 16:34:00,0.9004,0.90045,0.9002,0.90025,1178999992.0
2009-11-20 16:35:00,0.90025,0.9005,0.9002,0.9003,1575600001.0
2009-11-20 16:36:00,0.9003,0.9004,0.90025,0.9004,581000000.0
2009-11-20 16:37:00,0.90035,0.9004,0.9002,0.90025,878700000.0
2009-11-20 16:38:00,0.90025,0.90025,0.90015,0.9002,950499999.0
2009-11-20 16:39:00,0.9002,0.90065,0.90015,0.9006,1195000002.0
2009-11-20 16:40:00,0.90065,0.90065,0.90035,0.90055,1207500002.0
2009-11-20 16:41:00,0.90055,0.9006,0.9005,0.9006,737500000.0
2009-11-20 16:42:00,0.9006,0.90065,0.90035,0.90045,1216300000.0
2009-11-20 16:43:00,0.9005,0.9008,0.90035,0.90045,1173700007.0
2009-11-20 16:44:00,0.9004,0.9006,0.9004,0.90055,894099999.0
2009-11-20 16:45:00,0.90055,0.9007,0.9005,0.90055,814800002.0
2009-11-20 16:46:00,0.90055,0.9006,0.9003,0.9003,781000001.0
2009-11-20 16:47:00,0.9003,0.9004,0.90015,0.90025,1003000004.0
2009-11-20 16:48:00,0.90025,0.9004,0.90025,0.9003,846700002.0
2009-11-20 16:49:00,0.9003,0.90065,0.9003,0.9005,1098300001.0
2009-11-20 16:50:00,0.9005,0.90075,0.90045,0.90055,1260100005.0
2009-11-20 16:51:00,0.90055,0.9008,0.90055,0.90075,1161900001.0
2009-11-20 16:52:00,0.9007,0.9007,0.9,0.90005,1031699998.0
2009-11-20 16:53:00,0.90005,0.90005,0.89965,0.89965,991199999.0
2009-11-20 16:54:00,0.89965,0.90005,0.89965,0.9,1350000001.0
2009-11-20 16:55:00,0.9,0.90005,0.89995,0.89995,767100000.0
2009-11-20 16:56:00,0.89995,0.89995,0.89965,0.8999,1166199999.0
2009-11-20 16:57:00,0.8999,0.9,0.89975,0.8999,857499996.0
2009-11-20 16:58:00,0.8999,0.9,0.89985,0.9,1173699997.0
2009-11-20 16:59:00,0.9,0.9001,0.8998,0.8998,688699999.0
2009-11-20 17:00:00,0.89985,0.89985,0.89965,0.89965,904400000.0
2009-11-20 17:01:00,0.89965,0.89965,0.89945,0.89955,878899995.0
2009-11-20 17:02:00,0.89955,0.89965,0.89935,0.89935,880899994.0
2009-11-20 17:03:00,0.8994,0.8994,0.8993,0.8993,1494599985.0
2009-11-20 17:04:00,0.8993,0.8994,0.8993,0.89935,957799999.0
2009-11-20 17:05:00,0.89935,0.89945,0.89925,0.89935,787600000.0
2009-11-20 17:06:00,0.89935,0.8994,0.89915,0.89915,1029699999.0
2009-11-20 17:07:00,0.89915,0.89935,0.89915,0.8993,990199996.0
2009-11-20 17:08:00,0.8993,0.89935,0.89905,0.89925,757000001.0
2009-11-20 17:09:00,0.89925,0.89955,0.89925,0.8995,785799998.0
2009-11-20 17:10:00,0.8995,0.89955,0.8994,0.8994,566799999.0
2009-11-20 17:11:00,0.8994,0.89955,0.8994,0.8995,961300000.0
2009-11-20 17:12:00,0.8995,0.89975,0.8993,0.8993,541199999.0
2009-11-20 17:13:00,0.8993,0.89965,0.89925,0.89955,1012400005.0
2009-11-20 17:14:00,0.8995,0.89975,0.89945,0.89955,723000003.0
2009-11-20 17:15:00,0.8996,0.89965,0.8995,0.89955,502900000.0
2009-11-20 17:16:00,0.8995,0.89955,0.89945,0.89945,709999999.0
2009-11-20 17:17:00,0.89945,0.89945,0.89935,0.89945,270799999.0
2009-11-20 17:18:00,0.8995,0.8996,0.89945,0.8995,220399998.0
2009-11-20 17:19:00,0.8995,0.89965,0.8995,0.8996,373500000.0
2009-11-20 17:20:00,0.8996,0.8999,0.8996,0.8997,511600001.0
2009-11-20 17:21:00,0.8997,0.8997,0.89955,0.89965,398299999.0
2009-11-20 17:22:00,0.89965,0.89965,0.89955,0.89965,289400001.0
2009-11-20 17:23:00,0.89965,0.89975,0.8994,0.89945,231400000.0
2009-11-20 17:24:00,0.89945,0.89945,0.89935,0.89935,545699998.0
2009-11-20 17:25:00,0.89935,0.89945,0.8993,0.89945,436399998.0
2009-11-20 17:26:00,0.89945,0.89955,0.89945,0.89945,602399999.0
2009-11-20 17:27:00,0.89945,0.8995,0.8994,0.89945,466500002.0
2009-11-20 17:28:00,0.89945,0.8995,0.89935,0.89935,439900000.0
2009-11-20 17:29:00,0.89935,0.8996,0.89935,0.89955,772899998.0
2009-11-20 17:30:00,0.89955,0.8997,0.8995,0.8996,719199998.0
2009-11-20 17:31:00,0.8996,0.89975,0.8996,0.89965,737599998.0
2009-11-20 17:32:00,0.89965,0.8997,0.89925,0.89935,950099998.0
2009-11-20 17:33:00,0.8994,0.8994,0.89925,0.89935,572200000.0
2009-11-20 17:34:00,0.89935,0.89945,0.89935,0.89935,483300000.0
2009-11-20 17:35:00,0.8994,0.8994,0.89925,0.89925,405100000.0
2009-11-20 17:36:00,0.89925,0.89935,0.89915,0.89925,1034000001.0
2009-11-20 17:37:00,0.8993,0.89935,0.89925,0.89935,771700000.0
2009-11-20 17:38:00,0.89935,0.8995,0.8993,0.8994,864600003.0
2009-11-20 17:39:00,0.8994,0.89955,0.89935,0.8995,612800001.0
2009-11-20 17:40:00,0.8995,0.89955,0.89945,0.89955,738400001.0
2009-11-20 17:41:00,0.89955,0.89955,0.8993,0.8993,507300000.0
2009-11-20 17:42:00,0.8993,0.8993,0.89915,0.89915,614700003.0
2009-11-20 17:43:00,0.8992,0.89935,0.89915,0.89925,672399999.0
2009-11-20 17:44:00,0.89925,0.8994,0.89915,0.8994,491500001.0
2009-11-20 17:45:00,0.8994,0.89965,0.8994,0.89955,707600003.0
2009-11-20 17:46:00,0.89955,0.8997,0.89955,0.89955,518800000.0
2009-11-20 17:47:00,0.89955,0.8998,0.89955,0.89975,542399999.0
2009-11-20 17:48:00,0.89975,0.89975,0.89965,0.8997,616399998.0
2009-11-20 17:49:00,0.8997,0.8998,0.8996,0.8998,389899999.0
2009-11-20 17:50:00,0.89975,0.89975,0.89955,0.89955,761099998.0
2009-11-20 17:51:00,0.89955,0.89965,0.8995,0.8995,561799999.0
2009-11-20 17:52:00,0.8995,0.89955,0.8994,0.8995,593400001.0
2009-11-20 17:53:00,0.8995,0.8997,0.89945,0.89965,466799998.0
2009-11-20 17:54:00,0.89965,0.89975,0.8995,0.89965,590299998.0
2009-11-20 17:55:00,0.89965,0.89975,0.89955,0.8996,352900001.0
2009-11-20 17:56:00,0.8996,0.89965,0.89945,0.8995,340800001.0
2009-11-20 17:57:00,0.8995,0.8995,0.89915,0.89925,265900000.0
2009-11-20 17:58:00,0.89925,0.89925,0.89895,0.89895,189600000.0
2009-11-20 17:59:00,0.89895,0.8991,0.8988,0.89905,620300000.0
2009-11-20 18:00:00,0.89905,0.8991,0.89885,0.8989,1048700002.0
2009-11-20 18:01:00,0.89885,0.899,0.89875,0.89885,1129200002.0
2009-11-20 18:02:00,0.89885,0.89905,0.89885,0.899,1136300003.0
2009-11-20 18:03:00,0.899,0.89905,0.89895,0.899,518099997.0
2009-11-20 18:04:00,0.899,0.89905,0.8989,0.899,860499996.0
2009-11-20 18:05:00,0.899,0.8991,0.8988,0.89895,761600000.0
2009-11-20 18:06:00,0.8989,0.89925,0.89885,0.8992,1281099998.0
2009-11-20 18:07:00,0.8992,0.89925,0.89915,0.89915,707900001.0
2009-11-20 18:08:00,0.89915,0.8992,0.89915,0.89915,908900002.0
2009-11-20 18:09:00,0.89915,0.8992,0.8991,0.89915,680500000.0
2009-11-20 18:10:00,0.89915,0.8992,0.89905,0.8991,639300001.0
2009-11-20 18:11:00,0.8991,0.89915,0.899,0.8991,533799999.0
2009-11-20 18:12:00,0.8991,0.8991,0.899,0.89905,370100000.0
2009-11-20 18:13:00,0.89905,0.8991,0.899,0.899,832999996.0
2009-11-20 18:14:00,0.899,0.89915,0.8989,0.8991,540000000.0
2009-11-20 18:15:00,0.8992,0.89925,0.89895,0.899,709200000.0
2009-11-20 18:16:00,0.899,0.8993,0.899,0.89925,577600000.0
2009-11-20 18:17:00,0.89925,0.89935,0.89915,0.8993,710200000.0
2009-11-20 18:18:00,0.8993,0.8995,0.89915,0.89945,907700000.0
2009-11-20 18:19:00,0.89945,0.8999,0.89945,0.8997,919000003.0
2009-11-20 18:20:00,0.8997,0.89975,0.89955,0.89975,718300002.0
2009-11-20 18:21:00,0.89975,0.8998,0.89965,0.8998,683600000.0
2009-11-20 18:22:00,0.89985,0.89985,0.8997,0.8997,794999998.0
2009-11-20 18:23:00,0.89975,0.8998,0.89955,0.8997,569400001.0
2009-11-20 18:24:00,0.8997,0.8998,0.8997,0.8997,229700000.0
2009-11-20 18:25:00,0.89965,0.8997,0.89955,0.89955,325699999.0
2009-11-20 18:26:00,0.89955,0.8996,0.8994,0.8994,351799999.0
2009-11-20 18:27:00,0.8994,0.8995,0.89935,0.8994,326900001.0
2009-11-20 18:28:00,0.8994,0.8994,0.89915,0.8992,554600003.0
2009-11-20 18:29:00,0.89925,0.89945,0.89925,0.8993,677100000.0
2009-11-20 18:30:00,0.8993,0.8993,0.8991,0.89915,1164500004.0
2009-11-20 18:31:00,0.89915,0.8993,0.89915,0.89925,817500000.0
2009-11-20 18:32:00,0.89925,0.8993,0.8992,0.89925,551899999.0
2009-11-20 18:33:00,0.89925,0.89925,0.89915,0.89925,400400000.0
2009-11-20 18:34:00,0.8993,0.8994,0.8992,0.89925,878499994.0
2009-11-20 18:35:00,0.8992,0.8993,0.89915,0.8992,540899999.0
2009-11-20 18:36:00,0.8992,0.8993,0.8992,0.89925,509100000.0
2009-11-20 18:37:00,0.89925,0.8993,0.89915,0.8992,639699998.0
2009-11-20 18:38:00,0.8992,0.89935,0.8991,0.89915,1025600000.0
2009-11-20 18:39:00,0.8992,0.89925,0.8991,0.8992,844000002.0
2009-11-20 18:40:00,0.8992,0.89925,0.89915,0.89925,674499997.0
2009-11-20 18:41:00,0.89925,0.8993,0.8992,0.89925,432300000.0
2009-11-20 18:42:00,0.89925,0.8993,0.8992,0.8993,649499999.0
2009-11-20 18:43:00,0.89925,0.8994,0.89925,0.8994,484500000.0
2009-11-20 18:44:00,0.8994,0.8994,0.89915,0.8992,474399997.0
2009-11-20 18:45:00,0.8992,0.89945,0.8992,0.89935,294599999.0
2009-11-20 18:46:00,0.89935,0.89945,0.8993,0.8994,116800000.0
2009-11-20 18:47:00,0.8995,0.8995,0.89925,0.8993,161000001.0
2009-11-20 18:48:00,0.8993,0.89935,0.8992,0.8993,320700000.0
2009-11-20 18:49:00,0.89935,0.89965,0.89935,0.89965,1142099998.0
2009-11-20 18:50:00,0.89965,0.8997,0.89955,0.89965,740699998.0
2009-11-20 18:51:00,0.89975,0.89985,0.89965,0.89985,899000004.0
2009-11-20 18:52:00,0.89985,0.89985,0.8997,0.8998,392300000.0
2009-11-20 18:53:00,0.89975,0.89975,0.89945,0.89955,1244900004.0
2009-11-20 18:54:00,0.89955,0.8996,0.89945,0.8995,816500001.0
2009-11-20 18:55:00,0.8995,0.89975,0.8995,0.89965,816100002.0
2009-11-20 18:56:00,0.8996,0.89975,0.8996,0.89975,294000001.0
2009-11-20 18:57:00,0.89975,0.89975,0.8996,0.89965,505799999.0
2009-11-20 18:58:00,0.89965,0.89975,0.8996,0.89965,363900000.0
2009-11-20 18:59:00,0.8996,0.89965,0.89945,0.89955,545299999.0
2009-11-20 19:00:00,0.89955,0.9008,0.89955,0.90035,806500000.0
2009-11-20 19:01:00,0.90035,0.90065,0.9003,0.90055,704199999.0
2009-11-20 19:02:00,0.90055,0.90065,0.9005,0.90055,365400000.0
2009-11-20 19:03:00,0.9006,0.9006,0.90045,0.9005,329500000.0
2009-11-20 19:04:00,0.9005,0.9006,0.90045,0.90055,562900001.0
2009-11-20 19:05:00,0.90055,0.9006,0.9004,0.9005,396299999.0
2009-11-20 19:06:00,0.9005,0.9006,0.90045,0.90055,489900001.0
2009-11-20 19:07:00,0.90055,0.90075,0.9005,0.90075,413299999.0
2009-11-20 19:08:00,0.9007,0.9008,0.90065,0.90075,334600000.0
2009-11-20 19:09:00,0.90075,0.90095,0.90075,0.9008,319499999.0
2009-11-20 19:10:00,0.9008,0.90085,0.9006,0.90075,518999999.0
2009-11-20 19:11:00,0.90075,0.9009,0.9007,0.90085,803299997.0
2009-11-20 19:12:00,0.90085,0.90085,0.90075,0.90085,519900002.0
2009-11-20 19:13:00,0.90085,0.90085,0.90085,0.90085,348400000.0
2009-11-20 19:14:00,0.90085,0.9011,0.90085,0.9011,395600001.0
2009-11-20 19:15:00,0.9011,0.90115,0.90095,0.90095,459300000.0
2009-11-20 19:16:00,0.90095,0.901,0.9009,0.901,245200000.0
2009-11-20 19:17:00,0.90095,0.901,0.90095,0.901,52399999.0
2009-11-20 19:18:00,0.901,0.901,0.9009,0.9009,137400000.0
2009-11-20 19:19:00,0.9009,0.90095,0.90085,0.90085,282600000.0
2009-11-20 19:20:00,0.90085,0.90085,0.90065,0.90065,160800000.0
2009-11-20 19:21:00,0.90065,0.9007,0.90055,0.9007,196300001.0
2009-11-20 19:22:00,0.9007,0.90075,0.90055,0.9007,553700000.0
2009-11-20 19:23:00,0.90065,0.9007,0.90055,0.90055,182100000.0
2009-11-20 19:24:00,0.90055,0.90075,0.90055,0.90075,334000001.0
2009-11-20 19:25:00,0.90075,0.90075,0.9006,0.90065,350200000.0
2009-11-20 19:26:00,0.9007,0.90075,0.90065,0.9007,158800000.0
2009-11-20 19:27:00,0.9007,0.90085,0.90065,0.90075,108800000.0
2009-11-20 19:28:00,0.90075,0.90085,0.90075,0.90075,138400000.0
2009-11-20 19:29:00,0.90075,0.9008,0.9007,0.9008,232299999.0
2009-11-20 19:30:00,0.9008,0.9008,0.90065,0.90075,143700000.0
2009-11-20 19:31:00,0.90075,0.90075,0.9005,0.90055,110200000.0
2009-11-20 19:32:00,0.90055,0.9006,0.90045,0.9005,229199999.0
2009-11-20 19:33:00,0.9005,0.9006,0.9005,0.9005,154400000.0
2009-11-20 19:34:00,0.90055,0.90055,0.9004,0.90045,326500000.0
2009-11-20 19:35:00,0.90045,0.90045,0.9004,0.9004,168800000.0
2009-11-20 19:36:00,0.9004,0.9007,0.90035,0.9006,472399998.0
2009-11-20 19:37:00,0.9006,0.9007,0.90055,0.90065,270700000.0
2009-11-20 19:38:00,0.9007,0.9008,0.90055,0.9008,341199999.0
2009-11-20 19:39:00,0.9008,0.9008,0.90075,0.90075,424300000.0
2009-11-20 19:40:00,0.90075,0.90075,0.9005,0.9005,270100000.0
2009-11-20 19:41:00,0.9005,0.90065,0.9005,0.9006,295000000.0
2009-11-20 19:42:00,0.90065,0.9008,0.90065,0.90075,329000000.0
2009-11-20 19:43:00,0.90075,0.90085,0.90075,0.9008,437500000.0
2009-11-20 19:44:00,0.9008,0.90085,0.9008,0.90085,344400000.0
2009-11-20 19:45:00,0.90085,0.90085,0.90065,0.9007,405700000.0
2009-11-20 19:46:00,0.9007,0.90075,0.90065,0.90075,234999999.0
2009-11-20 19:47:00,0.9007,0.90075,0.9007,0.90075,70000000.0
2009-11-20 19:48:00,0.90075,0.90085,0.9007,0.90085,234400000.0
2009-11-20 19:49:00,0.90085,0.90095,0.90085,0.90095,373500000.0
2009-11-20 19:50:00,0.90095,0.90095,0.90085,0.90085,215000000.0
2009-11-20 19:51:00,0.9009,0.9009,0.9008,0.90085,199899998.0
2009-11-20 19:52:00,0.90085,0.90085,0.90025,0.90025,302600000.0
2009-11-20 19:53:00,0.90025,0.9004,0.9002,0.9003,481200000.0
2009-11-20 19:54:00,0.90035,0.90045,0.90035,0.90045,321700000.0
2009-11-20 19:55:00,0.90045,0.9005,0.90035,0.90045,557300002.0
2009-11-20 19:56:00,0.90045,0.90075,0.90045,0.90065,376500000.0
2009-11-20 19:57:00,0.90065,0.90065,0.9006,0.90065,167000000.0
2009-11-20 19:58:00,0.90065,0.9008,0.90055,0.9006,429799999.0
2009-11-20 19:59:00,0.9006,0.9007,0.9006,0.9007,423299998.0
2009-11-20 20:00:00,0.90075,0.90075,0.9007,0.90075,480500000.0
2009-11-20 20:01:00,0.90075,0.90085,0.9007,0.9008,476499999.0
2009-11-20 20:02:00,0.9008,0.90105,0.9008,0.90105,358899999.0
2009-11-20 20:03:00,0.90105,0.90105,0.90085,0.90085,725800001.0
2009-11-20 20:04:00,0.90085,0.90095,0.90085,0.90085,359600000.0
2009-11-20 20:05:00,0.90095,0.90095,0.90085,0.90085,529100003.0
2009-11-20 20:06:00,0.90085,0.90085,0.90085,0.90085,532399998.0
2009-11-20 20:07:00,0.90085,0.9009,0.9008,0.90085,598100001.0
2009-11-20 20:08:00,0.90085,0.901,0.90085,0.9009,484799998.0
2009-11-20 20:09:00,0.9009,0.9009,0.90085,0.90085,320099998.0
2009-11-20 20:10:00,0.90085,0.9009,0.9008,0.90085,357000000.0
2009-11-20 20:11:00,0.90085,0.90085,0.9007,0.90075,494399998.0
2009-11-20 20:12:00,0.90075,0.90075,0.9006,0.9006,236100000.0
2009-11-20 20:13:00,0.9006,0.9007,0.90055,0.90065,360600000.0
2009-11-20 20:14:00,0.90065,0.90065,0.90055,0.90065,220000001.0
2009-11-20 20:15:00,0.90065,0.90075,0.90055,0.9006,120000000.0
2009-11-20 20:16:00,0.9006,0.9006,0.90055,0.90055,297200000.0
2009-11-20 20:17:00,0.9005,0.9006,0.9005,0.90055,383800001.0
2009-11-20 20:18:00,0.90055,0.90055,0.90045,0.9005,404900000.0
2009-11-20 20:19:00,0.9005,0.9005,0.9004,0.90045,373200000.0
2009-11-20 20:20:00,0.90045,0.9005,0.90045,0.9005,727300001.0
2009-11-20 20:21:00,0.9005,0.90055,0.90045,0.90045,162000000.0
2009-11-20 20:22:00,0.90045,0.90045,0.90025,0.90035,515799997.0
2009-11-20 20:23:00,0.90035,0.90035,0.9003,0.9003,186000000.0
2009-11-20 20:24:00,0.9003,0.9003,0.9002,0.9002,112700000.0
2009-11-20 20:25:00,0.9001,0.90015,0.90005,0.90015,503299999.0
2009-11-20 20:26:00,0.9001,0.90015,0.90005,0.9001,376299994.0
2009-11-20 20:27:00,0.90005,0.90015,0.9,0.9001,229300000.0
2009-11-20 20:28:00,0.9001,0.9003,0.9001,0.9001,352500000.0
2009-11-20 20:29:00,0.9001,0.9001,0.90005,0.90005,619300002.0
2009-11-20 20:30:00,0.9,0.90005,0.89985,0.90005,454199999.0
2009-11-20 20:31:00,0.90005,0.90015,0.90005,0.9001,161500000.0
2009-11-20 20:32:00,0.9001,0.90015,0.90005,0.90005,439100000.0
2009-11-20 20:33:00,0.90005,0.90025,0.90005,0.9002,410400000.0
2009-11-20 20:34:00,0.9002,0.90025,0.9002,0.90025,365000000.0
2009-11-20 20:35:00,0.90025,0.9003,0.90025,0.90025,231000000.0
2009-11-20 20:36:00,0.90025,0.9004,0.90025,0.9004,472499999.0
2009-11-20 20:37:00,0.9004,0.9004,0.9003,0.90035,340500000.0
2009-11-20 20:38:00,0.90035,0.9004,0.9003,0.9003,261000000.0
2009-11-20 20:39:00,0.9003,0.9003,0.90025,0.90025,37000000.0
2009-11-20 20:40:00,0.9003,0.9003,0.90015,0.90015,199800000.0
2009-11-20 20:41:00,0.90015,0.90025,0.90015,0.90025,210700000.0
2009-11-20 20:42:00,0.90025,0.90025,0.90005,0.90005,195399999.0
2009-11-20 20:43:00,0.9001,0.9001,0.90005,0.90005,129500000.0
2009-11-20 20:44:00,0.9001,0.9002,0.9001,0.9002,263200000.0
2009-11-20 20:45:00,0.9002,0.90025,0.90015,0.90025,717400002.0
2009-11-20 20:46:00,0.9002,0.90035,0.9002,0.9003,459699999.0
2009-11-20 20:47:00,0.9003,0.9005,0.9003,0.9004,544900002.0
2009-11-20 20:48:00,0.9004,0.90045,0.90035,0.90045,269199998.0
2009-11-20 20:49:00,0.90045,0.9006,0.90045,0.9006,508599999.0
2009-11-20 20:50:00,0.9006,0.9006,0.90055,0.9006,395900001.0
2009-11-20 20:51:00,0.9006,0.9007,0.90055,0.9007,516399999.0
2009-11-20 20:52:00,0.9007,0.90075,0.9006,0.9007,467600000.0
2009-11-20 20:53:00,0.90075,0.90085,0.90065,0.9007,522400000.0
2009-11-20 20:54:00,0.9007,0.90075,0.90065,0.9007,440300000.0
2009-11-20 20:55:00,0.9007,0.90075,0.90055,0.9006,484300001.0
2009-11-20 20:56:00,0.9006,0.90065,0.9005,0.90055,313300000.0
2009-11-20 20:57:00,0.90055,0.90075,0.90055,0.90075,779900000.0
2009-11-20 20:58:00,0.90075,0.90075,0.90065,0.90065,312200001.0
2009-11-20 20:59:00,0.9006,0.90065,0.9006,0.90065,56000000.0
2009-11-20 21:00:00,0.9006,0.90065,0.90055,0.9006,405999999.0
2009-11-20 21:01:00,0.9006,0.9007,0.9006,0.9007,276300000.0
2009-11-20 21:02:00,0.9007,0.90075,0.9007,0.90075,147400000.0
2009-11-20 21:03:00,0.90075,0.9008,0.9007,0.9008,46800000.0
2009-11-20 21:04:00,0.90075,0.9008,0.90075,0.9008,100700001.0
2009-11-20 21:05:00,0.90075,0.90085,0.9007,0.90075,464200000.0
2009-11-20 21:06:00,0.9007,0.90075,0.9006,0.9007,524000001.0
2009-11-20 21:07:00,0.90075,0.9008,0.90065,0.90075,542600001.0
2009-11-20 21:08:00,0.90075,0.90085,0.9007,0.9008,461499992.0
2009-11-20 21:09:00,0.9008,0.90085,0.90075,0.90075,266900000.0
2009-11-20 21:10:00,0.90075,0.90075,0.9007,0.90075,254400000.0
2009-11-20 21:11:00,0.9008,0.9008,0.9006,0.90075,443200000.0
2009-11-20 21:12:00,0.90075,0.9008,0.90075,0.9008,382700000.0
2009-11-20 21:13:00,0.90075,0.9008,0.90075,0.9008,173099999.0
2009-11-20 21:14:00,0.90075,0.9008,0.90075,0.9008,42499999.0
2009-11-20 21:15:00,0.9008,0.90085,0.90075,0.90085,368000001.0
2009-11-20 21:16:00,0.90085,0.90085,0.9008,0.90085,286100001.0
2009-11-20 21:17:00,0.90085,0.90085,0.9008,0.90085,199000000.0
2009-11-20 21:18:00,0.90085,0.90095,0.90085,0.9009,229200000.0
2009-11-20 21:19:00,0.9009,0.9009,0.9009,0.9009,59200000.0
2009-11-20 21:20:00,0.90095,0.901,0.9009,0.901,185299999.0
2009-11-20 21:21:00,0.901,0.901,0.90095,0.90095,91200000.0
2009-11-20 21:22:00,0.90095,0.901,0.90095,0.90095,87900000.0
2009-11-20 21:23:00,0.90095,0.90095,0.9009,0.9009,58300000.0
2009-11-20 21:24:00,0.9009,0.90095,0.9009,0.9009,47200000.0
2009-11-20 21:25:00,0.9009,0.9009,0.90085,0.90085,10000000.0
2009-11-20 21:26:00,0.90085,0.90085,0.90085,0.90085,60600000.0
2009-11-20 21:27:00,0.90085,0.90095,0.90085,0.90095,86800000.0
2009-11-20 21:28:00,0.90095,0.90105,0.90095,0.901,83700000.0
2009-11-20 21:29:00,0.901,0.901,0.90085,0.9009,179800000.0
2009-11-20 21:30:00,0.9009,0.901,0.9009,0.90095,354700002.0
2009-11-20 21:31:00,0.90095,0.90095,0.90085,0.90085,143600000.0
2009-11-20 21:32:00,0.90085,0.9009,0.90085,0.9009,210400000.0
2009-11-20 21:33:00,0.9009,0.901,0.9009,0.901,244500000.0
2009-11-20 21:34:00,0.901,0.90105,0.9008,0.9008,157100000.0
2009-11-20 21:35:00,0.9008,0.9008,0.9008,0.9008,8300000.0
2009-11-20 21:36:00,0.9008,0.9008,0.9006,0.90065,124600000.0
2009-11-20 21:37:00,0.9007,0.90075,0.90065,0.90075,241400000.0
2009-11-20 21:38:00,0.90075,0.9009,0.90075,0.90075,317800000.0
2009-11-20 21:39:00,0.90075,0.90075,0.90065,0.90065,132200000.0
2009-11-20 21:40:00,0.90065,0.9008,0.90065,0.90075,335400000.0
2009-11-20 21:41:00,0.90075,0.90085,0.90075,0.9008,155700000.0
2009-11-20 21:42:00,0.9008,0.9008,0.9008,0.9008,16200000.0
2009-11-20 21:43:00,0.9008,0.9008,0.9008,0.9008,101800000.0
2009-11-20 21:44:00,0.9008,0.9008,0.90075,0.9008,30900000.0
2009-11-20 21:45:00,0.9008,0.9008,0.9006,0.90065,226900000.0
2009-11-20 21:46:00,0.90065,0.9007,0.90055,0.90055,356700000.0
2009-11-20 21:47:00,0.9006,0.9008,0.90055,0.9007,262900001.0
2009-11-20 21:48:00,0.9007,0.90075,0.9007,0.9007,175100000.0
2009-11-20 21:49:00,0.90065,0.90065,0.9006,0.90065,178800000.0
2009-11-20 21:50:00,0.9006,0.90095,0.9006,0.90095,449500000.0
2009-11-20 21:51:00,0.90095,0.90105,0.90095,0.90105,268700000.0
2009-11-20 21:52:00,0.90105,0.90105,0.90075,0.90085,305500001.0
2009-11-20 21:53:00,0.9009,0.90095,0.9009,0.9009,25300000.0
2009-11-20 21:54:00,0.9009,0.90125,0.90085,0.9012,611800000.0
2009-11-20 21:55:00,0.9012,0.90125,0.9011,0.9011,332200000.0
2009-11-20 21:56:00,0.9011,0.9012,0.90105,0.90115,358300000.0
2009-11-20 21:57:00,0.90115,0.90115,0.90105,0.9011,225100000.0
2009-11-20 21:58:00,0.9011,0.90115,0.9011,0.90115,85200000.0
2009-11-20 21:59:00,0.90115,0.90125,0.90115,0.90125,242800000.0
2009-11-20 22:00:00,0.90125,0.9013,0.90125,0.90125,185500000.0
2009-11-20 22:01:00,0.90125,0.9013,0.90125,0.90125,110400000.0
2009-11-20 22:02:00,0.90125,0.9013,0.90125,0.9013,82000000.0
2009-11-20 22:03:00,0.9013,0.9014,0.9013,0.90135,176900000.0
2009-11-20 22:04:00,0.90135,0.90185,0.9013,0.9017,352300000.0
2009-11-20 22:05:00,0.9017,0.9017,0.90145,0.90145,221100000.0
2009-11-20 22:06:00,0.90145,0.90145,0.9013,0.90135,133600000.0
2009-11-20 22:07:00,0.9013,0.9014,0.9013,0.9014,26000000.0
2009-11-20 22:08:00,0.90135,0.9014,0.90115,0.90115,127100000.0
2009-11-20 22:09:00,0.9011,0.90125,0.9011,0.90125,159600000.0
2009-11-20 22:10:00,0.90125,0.9013,0.90125,0.9013,68800000.0
2009-11-20 22:11:00,0.9013,0.90135,0.9013,0.90135,90500000.0
2009-11-20 22:12:00,0.90135,0.90135,0.9013,0.9013,30400000.0
2009-11-20 22:13:00,0.90125,0.9013,0.9012,0.90125,68200000.0
2009-11-20 22:14:00,0.90125,0.9013,0.90115,0.90125,110000000.0
2009-11-20 22:15:00,0.90125,0.90125,0.9011,0.90115,199600000.0
2009-11-20 22:16:00,0.90115,0.90115,0.9011,0.90115,117500000.0
2009-11-20 22:17:00,0.9011,0.9012,0.9011,0.90115,78800000.0
2009-11-20 22:18:00,0.9011,0.90115,0.9011,0.90115,25700000.0
2009-11-20 22:19:00,0.90105,0.90115,0.90105,0.90115,61800000.0
2009-11-20 22:20:00,0.9011,0.90115,0.9011,0.90115,41400000.0
2009-11-20 22:21:00,0.90115,0.90115,0.9011,0.9011,46400000.0
2009-11-20 22:22:00,0.9011,0.9012,0.9011,0.9012,11800000.0
2009-11-20 22:23:00,0.9012,0.9012,0.9012,0.9012,36800000.0
2009-11-20 22:24:00,0.9012,0.90125,0.90115,0.9012,36600000.0
2009-11-20 22:25:00,0.9012,0.9012,0.90115,0.90115,110600000.0
2009-11-20 22:26:00,0.90115,0.90115,0.901,0.90105,228600000.0
2009-11-20 22:27:00,0.90105,0.90105,0.90075,0.90075,114600000.0
2009-11-20 22:28:00,0.90075,0.90075,0.90065,0.9007,92900000.0
2009-11-20 22:29:00,0.90075,0.9008,0.9007,0.90075,156000000.0
2009-11-20 22:30:00,0.90075,0.90075,0.9007,0.90075,44000000.0
2009-11-20 22:31:00,0.90075,0.90085,0.90075,0.90085,72800000.0
2009-11-20 22:32:00,0.90085,0.90105,0.90085,0.901,303300000.0
2009-11-20 22:33:00,0.90105,0.9011,0.901,0.9011,189200000.0
2009-11-20 22:34:00,0.9011,0.90115,0.9011,0.90115,133600000.0
2009-11-20 22:35:00,0.9012,0.9013,0.9012,0.9013,116000000.0
2009-11-20 22:36:00,0.90125,0.90135,0.9012,0.9012,161500000.0
2009-11-20 22:37:00,0.9012,0.9015,0.9012,0.90125,201600000.0
2009-11-20 22:38:00,0.90125,0.90135,0.90115,0.9012,97200000.0
2009-11-20 22:39:00,0.9012,0.9012,0.90095,0.90095,146000000.0
2009-11-20 22:40:00,0.901,0.9011,0.901,0.901,124400000.0
2009-11-20 22:41:00,0.901,0.90115,0.901,0.90115,178800000.0
2009-11-20 22:42:00,0.9011,0.90125,0.9011,0.9011,146400000.0
2009-11-20 22:43:00,0.9011,0.9012,0.9011,0.90115,171700000.0
2009-11-20 22:44:00,0.90115,0.90115,0.90085,0.90095,76400000.0
2009-11-20 22:45:00,0.9009,0.901,0.90085,0.901,151400000.0
2009-11-20 22:46:00,0.901,0.901,0.90095,0.90095,119900000.0
2009-11-20 22:47:00,0.90095,0.90095,0.9009,0.9009,133000000.0
2009-11-20 22:48:00,0.9009,0.9009,0.9008,0.9008,217800000.0
2009-11-20 22:49:00,0.9008,0.9008,0.9007,0.90075,250400000.0
2009-11-20 22:50:00,0.9008,0.9008,0.9007,0.9007,104900000.0
2009-11-20 22:51:00,0.9007,0.90095,0.9007,0.9009,208800000.0
2009-11-20 22:52:00,0.9009,0.9009,0.90085,0.90085,103200000.0
2009-11-20 22:53:00,0.90085,0.90085,0.90055,0.9006,198500000.0
2009-11-20 22:54:00,0.9006,0.9007,0.90055,0.9006,29700000.0
2009-11-20 22:55:00,0.90065,0.90065,0.9003,0.9003,100200000.0
2009-11-20 22:56:00,0.9003,0.90045,0.9003,0.90035,107200000.0
2009-11-20 22:57:00,0.9003,0.90035,0.9003,0.9003,19000000.0
2009-11-20 22:58:00,0.9003,0.90035,0.9002,0.90025,26400000.0
2009-11-20 22:59:00,0.9002,0.90025,0.90005,0.9001,61000000.0
2009-11-20 23:00:00,0.90005,0.90025,0.8998,0.89985,374800000.0
2009-11-20 23:01:00,0.8999,0.9001,0.89985,0.9001,215600000.0
2009-11-20 23:02:00,0.9001,0.90015,0.90005,0.90015,220000000.0
2009-11-20 23:03:00,0.9001,0.9002,0.9001,0.9002,60800000.0
2009-11-20 23:04:00,0.9003,0.9004,0.90025,0.9004,115000000.0
2009-11-20 23:05:00,0.9003,0.90035,0.9002,0.90025,121000000.0
2009-11-20 23:06:00,0.90025,0.9003,0.9002,0.90025,189200000.0
2009-11-20 23:07:00,0.9003,0.9003,0.90025,0.90025,44600000.0
2009-11-20 23:08:00,0.90025,0.9003,0.90025,0.9003,40800000.0
2009-11-20 23:09:00,0.9003,0.90035,0.9003,0.9003,42100000.0
2009-11-20 23:10:00,0.9003,0.90035,0.9002,0.90025,108200000.0
2009-11-20 23:11:00,0.90025,0.9003,0.90025,0.90025,88100000.0
2009-11-20 23:12:00,0.90025,0.9003,0.9002,0.90025,111100000.0
2009-11-20 23:13:00,0.90025,0.90035,0.9,0.9001,116000000.0
2009-11-20 23:14:00,0.90005,0.90015,0.90005,0.9001,57600000.0
2009-11-20 23:15:00,0.9001,0.9002,0.9001,0.9002,101800000.0
2009-11-20 23:16:00,0.90015,0.90015,0.90015,0.90015,19200000.0
2009-11-20 23:17:00,0.90015,0.90015,0.90005,0.9001,62700000.0
2009-11-20 23:18:00,0.9001,0.9001,0.90005,0.90005,25800000.0
2009-11-20 23:19:00,0.9001,0.9001,0.90005,0.9001,69600000.0
2009-11-20 23:20:00,0.9001,0.9003,0.90005,0.9003,172800000.0
2009-11-20 23:21:00,0.9003,0.9005,0.9003,0.90045,138000000.0
2009-11-20 23:22:00,0.9004,0.9004,0.9003,0.90035,69400000.0
2009-11-20 23:23:00,0.90035,0.90045,0.90035,0.9004,34400000.0
2009-11-20 23:24:00,0.9004,0.9005,0.9004,0.9005,206200000.0
2009-11-20 23:25:00,0.9005,0.9005,0.90045,0.9005,76200000.0
2009-11-20 23:26:00,0.90045,0.90055,0.9004,0.90055,94400000.0
2009-11-20 23:27:00,0.90055,0.9006,0.9004,0.9004,117600000.0
2009-11-20 23:28:00,0.9003,0.9003,0.90015,0.90015,24600000.0
2009-11-20 23:29:00,0.90045,0.9007,0.9004,0.9006,235000000.0
2009-11-20 23:30:00,0.9006,0.9006,0.90045,0.9006,66500000.0
2009-11-20 23:31:00,0.90055,0.90065,0.90055,0.90065,68800000.0
2009-11-20 23:32:00,0.90065,0.9007,0.9005,0.90055,146400000.0
2009-11-20 23:33:00,0.90055,0.90055,0.9005,0.90055,55600000.0
2009-11-20 23:34:00,0.90055,0.90055,0.90055,0.90055,18800000.0
2009-11-20 23:35:00,0.9005,0.90055,0.9005,0.90055,3000000.0
2009-11-20 23:36:00,0.90055,0.90055,0.9005,0.90055,38600000.0
2009-11-20 23:37:00,0.90055,0.90055,0.90055,0.90055,6000000.0
2009-11-20 23:38:00,0.90055,0.90055,0.90045,0.9005,25200000.0
2009-11-20 23:39:00,0.90045,0.9005,0.90035,0.90035,45500000.0
2009-11-20 23:40:00,0.90035,0.9004,0.9002,0.90035,133200000.0
2009-11-20 23:41:00,0.90035,0.90035,0.90035,0.90035,4600000.0
2009-11-20 23:42:00,0.90035,0.90045,0.90035,0.90045,36800000.0
2009-11-20 23:43:00,0.9005,0.9005,0.90045,0.90045,16400000.0
2009-11-20 23:44:00,0.90045,0.90045,0.90045,0.90045,25000000.0
2009-11-20 23:45:00,0.9005,0.9005,0.9004,0.90045,130800000.0
2009-11-20 23:46:00,0.90045,0.90045,0.90045,0.90045,10000000.0
2009-11-20 23:47:00,0.90045,0.90045,0.90045,0.90045,15600000.0
2009-11-20 23:48:00,0.90045,0.90045,0.90045,0.90045,3200000.0
2009-11-20 23:49:00,0.90045,0.90045,0.90015,0.90015,226600000.0
2009-11-20 23:50:00,0.90025,0.9003,0.9002,0.9003,145400000.0
2009-11-20 23:51:00,0.9003,0.90045,0.90025,0.90045,68200000.0
2009-11-20 23:52:00,0.9004,0.9004,0.90025,0.90025,6200000.0
2009-11-20 23:53:00,0.9003,0.90045,0.9003,0.90045,14600000.0
2009-11-20 23:54:00,0.90045,0.9008,0.90045,0.9006,246800000.0
2009-11-20 23:55:00,0.9006,0.90075,0.9006,0.90075,87200000.0
2009-11-20 23:56:00,0.90065,0.90075,0.90065,0.90065,161200000.0
2009-11-20 23:57:00,0.90065,0.90065,0.9006,0.90065,60400000.0
2009-11-20 23:58:00,0.9006,0.9006,0.9006,0.9006,52800000.0
2009-11-20 23:59:00,0.90055,0.90065,0.90025,0.90045,86800000.0
2009-11-23 00:00:00,0.9001,0.90015,0.89995,0.89995,20000000.0
2009-11-23 00:01:00,0.9,0.9001,0.9,0.9,17000000.0
2009-11-23 00:02:00,0.9,0.9,0.9,0.9,1000000.0
2009-11-23 00:03:00,0.89995,0.9,0.89995,0.9,2000000.0
2009-11-23 00:04:00,0.9,0.90015,0.9,0.90005,9000000.0
2009-11-23 00:05:00,0.9,0.9001,0.9,0.9001,3000000.0
2009-11-23 00:06:00,0.90005,0.90015,0.90005,0.90015,7000000.0
2009-11-23 00:07:00,0.90015,0.90035,0.90015,0.90035,14600000.0
2009-11-23 00:08:00,0.9003,0.9003,0.90025,0.90025,3000000.0
2009-11-23 00:09:00,0.9002,0.9004,0.9001,0.9003,24400000.0
2009-11-23 00:10:00,0.90015,0.90015,0.9,0.9001,5400000.0
2009-11-23 00:11:00,0.90005,0.9001,0.90005,0.90005,10000000.0
2009-11-23 00:12:00,0.9001,0.9001,0.90005,0.90005,11000000.0
2009-11-23 00:13:00,0.9001,0.9003,0.90005,0.90025,15800000.0
2009-11-23 00:14:00,0.9003,0.90045,0.90025,0.90035,19200000.0
2009-11-23 00:15:00,0.9003,0.90035,0.9002,0.90035,21000000.0
2009-11-23 00:16:00,0.90035,0.9004,0.90015,0.90025,40600000.0
2009-11-23 00:17:00,0.9002,0.9004,0.9002,0.9002,43600000.0
2009-11-23 00:18:00,0.9002,0.90055,0.9002,0.9004,38200000.0
2009-11-23 00:19:00,0.90045,0.90085,0.90045,0.9006,138300000.0
2009-11-23 00:20:00,0.90065,0.90065,0.9001,0.9003,50400000.0
2009-11-23 00:21:00,0.9003,0.90045,0.8999,0.9002,108900000.0
2009-11-23 00:22:00,0.9002,0.90025,0.89975,0.9,95800000.0
2009-11-23 00:23:00,0.90005,0.9001,0.89955,0.8997,77700000.0
2009-11-23 00:24:00,0.8999,0.90025,0.8999,0.90015,48000000.0
2009-11-23 00:25:00,0.90015,0.90025,0.90015,0.9002,9600000.0
2009-11-23 00:26:00,0.90015,0.90035,0.9001,0.9003,65800000.0
2009-11-23 00:27:00,0.90035,0.9004,0.90025,0.90035,47200000.0
2009-11-23 00:28:00,0.90045,0.90045,0.90035,0.90035,19800000.0
2009-11-23 00:29:00,0.90035,0.90035,0.90035,0.90035,12800000.0
2009-11-23 00:30:00,0.90035,0.90065,0.90035,0.90035,104600000.0
2009-11-23 00:31:00,0.90035,0.9004,0.90035,0.9004,25000000.0
2009-11-23 00:32:00,0.9004,0.9004,0.90025,0.9003,27600000.0
2009-11-23 00:33:00,0.9003,0.90035,0.9003,0.90035,15400000.0
2009-11-23 00:34:00,0.90035,0.90035,0.9003,0.9003,27400000.0
2009-11-23 00:35:00,0.9003,0.9003,0.90025,0.90025,43800000.0
2009-11-23 00:36:00,0.90025,0.9003,0.90025,0.90025,46800000.0
2009-11-23 00:37:00,0.90025,0.90025,0.90025,0.90025,22200000.0
2009-11-23 00:38:00,0.90025,0.9003,0.90025,0.9003,14000000.0
2009-11-23 00:39:00,0.90035,0.90055,0.90035,0.9005,64700000.0
2009-11-23 00:40:00,0.9005,0.9005,0.90035,0.90035,67000000.0
2009-11-23 00:41:00,0.90035,0.90055,0.90035,0.90055,18600000.0
2009-11-23 00:42:00,0.9005,0.90065,0.90045,0.90065,60000000.0
2009-11-23 00:43:00,0.90065,0.9007,0.90055,0.90065,39400000.0
2009-11-23 00:44:00,0.9006,0.90075,0.9006,0.90075,22400000.0
2009-11-23 00:45:00,0.90075,0.90075,0.9006,0.9006,7000000.0
2009-11-23 00:46:00,0.9006,0.9008,0.9005,0.90055,103600000.0
2009-11-23 00:47:00,0.90065,0.90085,0.9006,0.9007,57100000.0
2009-11-23 00:48:00,0.90075,0.90075,0.90055,0.9007,74200000.0
2009-11-23 00:49:00,0.9007,0.9007,0.9005,0.9006,31100000.0
2009-11-23 00:50:00,0.9006,0.9006,0.9004,0.9004,47400000.0
2009-11-23 00:51:00,0.9004,0.90075,0.9004,0.90075,64500000.0
2009-11-23 00:52:00,0.90075,0.901,0.90075,0.90085,59500000.0
2009-11-23 00:53:00,0.9008,0.9008,0.9007,0.90075,29200000.0
2009-11-23 00:54:00,0.90075,0.9011,0.90075,0.901,112400000.0
2009-11-23 00:55:00,0.901,0.90105,0.90095,0.90105,23600000.0
2009-11-23 00:56:00,0.90105,0.90125,0.90105,0.90115,68600000.0
2009-11-23 00:57:00,0.90115,0.9012,0.90115,0.9012,6200000.0
2009-11-23 00:58:00,0.9012,0.90125,0.90115,0.90125,12800000.0
2009-11-23 00:59:00,0.90125,0.9013,0.9009,0.90105,23800000.0
2009-11-23 01:00:00,0.90105,0.90115,0.90105,0.90105,115300000.0
2009-11-23 01:01:00,0.90105,0.90115,0.901,0.9011,75500000.0
2009-11-23 01:02:00,0.9011,0.90125,0.9011,0.90115,324700000.0
2009-11-23 01:03:00,0.9012,0.9013,0.90115,0.9012,226100000.0
2009-11-23 01:04:00,0.9013,0.9013,0.90115,0.90125,154800000.0
2009-11-23 01:05:00,0.90125,0.9014,0.90115,0.9012,145100000.0
2009-11-23 01:06:00,0.90115,0.90125,0.90115,0.9012,85900000.0
2009-11-23 01:07:00,0.90115,0.90115,0.9011,0.90115,101700000.0
2009-11-23 01:08:00,0.9011,0.9012,0.90105,0.9011,112700000.0
2009-11-23 01:09:00,0.9011,0.9012,0.90105,0.9011,171600000.0
2009-11-23 01:10:00,0.90115,0.90115,0.90105,0.90105,139800000.0
2009-11-23 01:11:00,0.90105,0.90115,0.90105,0.90115,118600000.0
2009-11-23 01:12:00,0.9011,0.9012,0.9011,0.9012,22500000.0
2009-11-23 01:13:00,0.9012,0.9012,0.90115,0.90115,17200000.0
2009-11-23 01:14:00,0.90115,0.90115,0.90105,0.90105,46000000.0
2009-11-23 01:15:00,0.9011,0.9011,0.90105,0.90105,115300000.0
2009-11-23 01:16:00,0.90105,0.90125,0.90105,0.90125,109000000.0
2009-11-23 01:17:00,0.90125,0.90125,0.90115,0.90125,86000000.0
2009-11-23 01:18:00,0.90125,0.9014,0.90125,0.90125,328099999.0
2009-11-23 01:19:00,0.9013,0.90145,0.9013,0.90135,314500000.0
2009-11-23 01:20:00,0.90135,0.90145,0.90135,0.90135,150000000.0
2009-11-23 01:21:00,0.90135,0.9014,0.90135,0.90135,87400000.0
2009-11-23 01:22:00,0.90135,0.9014,0.90125,0.9013,186600000.0
2009-11-23 01:23:00,0.9013,0.9013,0.90125,0.90125,226600000.0
2009-11-23 01:24:00,0.90125,0.90125,0.90115,0.90115,179999999.0
2009-11-23 01:25:00,0.90115,0.9014,0.90115,0.90135,198900000.0
2009-11-23 01:26:00,0.90135,0.9014,0.90135,0.9014,82400000.0
2009-11-23 01:27:00,0.9014,0.9014,0.9013,0.9013,252700000.0
2009-11-23 01:28:00,0.9013,0.90145,0.9013,0.9014,262300000.0
2009-11-23 01:29:00,0.9014,0.9014,0.90135,0.9014,146500000.0
2009-11-23 01:30:00,0.9014,0.90145,0.9014,0.90145,43500000.0
2009-11-23 01:31:00,0.90145,0.9015,0.90145,0.90145,86600000.0
2009-11-23 01:32:00,0.9015,0.9015,0.90135,0.9014,124300001.0
2009-11-23 01:33:00,0.9014,0.9014,0.90135,0.90135,65500000.0
2009-11-23 01:34:00,0.90135,0.90145,0.90135,0.90145,107800000.0
2009-11-23 01:35:00,0.90145,0.9015,0.90145,0.90145,41600000.0
2009-11-23 01:36:00,0.90145,0.90145,0.90145,0.90145,5800000.0
2009-11-23 01:37:00,0.90145,0.90145,0.90115,0.9012,565900000.0
2009-11-23 01:38:00,0.9012,0.9012,0.9011,0.9011,287200000.0
2009-11-23 01:39:00,0.9011,0.9011,0.9011,0.9011,172700000.0
2009-11-23 01:40:00,0.9011,0.9011,0.9009,0.90095,279599999.0
2009-11-23 01:41:00,0.901,0.901,0.90085,0.90085,242000000.0
2009-11-23 01:42:00,0.9009,0.9009,0.9007,0.90075,312800000.0
2009-11-23 01:43:00,0.90075,0.90085,0.90055,0.9007,438799999.0
2009-11-23 01:44:00,0.9007,0.90085,0.9006,0.9008,496600000.0
2009-11-23 01:45:00,0.9009,0.90105,0.9008,0.90095,191700000.0
2009-11-23 01:46:00,0.90095,0.90155,0.90095,0.90155,152100000.0
2009-11-23 01:47:00,0.9015,0.9015,0.9009,0.901,270700000.0
2009-11-23 01:48:00,0.901,0.9012,0.901,0.901,159600000.0
2009-11-23 01:49:00,0.901,0.901,0.9008,0.90085,232600000.0
2009-11-23 01:50:00,0.90085,0.901,0.90085,0.901,235400000.0
2009-11-23 01:51:00,0.901,0.901,0.90055,0.90055,395099999.0
2009-11-23 01:52:00,0.90055,0.90065,0.9005,0.90065,129400000.0
2009-11-23 01:53:00,0.90065,0.90085,0.90065,0.9008,195600000.0
2009-11-23 01:54:00,0.9008,0.9008,0.9006,0.9007,201000001.0
2009-11-23 01:55:00,0.9007,0.90075,0.9007,0.90075,268599999.0
2009-11-23 01:56:00,0.90075,0.9011,0.90075,0.901,425999998.0
2009-11-23 01:57:00,0.901,0.9011,0.90085,0.9009,537400000.0
2009-11-23 01:58:00,0.9009,0.9009,0.9008,0.90085,128000000.0
2009-11-23 01:59:00,0.90085,0.9009,0.90085,0.9009,51200000.0
2009-11-23 02:00:00,0.90095,0.901,0.90075,0.90085,454900000.0
2009-11-23 02:01:00,0.90085,0.90085,0.90075,0.9008,394400000.0
2009-11-23 02:02:00,0.9008,0.90085,0.90075,0.90085,272000000.0
2009-11-23 02:03:00,0.90085,0.90095,0.90085,0.9009,231300000.0
2009-11-23 02:04:00,0.9009,0.9009,0.90065,0.9007,508700000.0
2009-11-23 02:05:00,0.9007,0.90075,0.90065,0.90075,343500000.0
2009-11-23 02:06:00,0.90075,0.90075,0.9007,0.90075,155000000.0
2009-11-23 02:07:00,0.90075,0.90085,0.90045,0.90045,357800000.0
2009-11-23 02:08:00,0.90045,0.90075,0.9004,0.90075,365200000.0
2009-11-23 02:09:00,0.90075,0.901,0.9007,0.9008,549300001.0
2009-11-23 02:10:00,0.9008,0.90085,0.9006,0.90065,543500000.0
2009-11-23 02:11:00,0.90065,0.9007,0.9005,0.9007,196000000.0
2009-11-23 02:12:00,0.90065,0.90085,0.90065,0.90075,751900000.0
2009-11-23 02:13:00,0.90075,0.90085,0.9007,0.90085,298599999.0
2009-11-23 02:14:00,0.90085,0.90095,0.9007,0.9009,637500000.0
2009-11-23 02:15:00,0.90095,0.901,0.9008,0.901,492599999.0
2009-11-23 02:16:00,0.901,0.90115,0.9009,0.90105,408200000.0
2009-11-23 02:17:00,0.90105,0.9013,0.90105,0.9012,561900000.0
2009-11-23 02:18:00,0.9012,0.9012,0.901,0.90115,458200000.0
2009-11-23 02:19:00,0.90115,0.9012,0.9011,0.9012,342000000.0
2009-11-23 02:20:00,0.9012,0.90125,0.90095,0.90095,314600000.0
2009-11-23 02:21:00,0.901,0.901,0.9007,0.90075,164000000.0
2009-11-23 02:22:00,0.90075,0.901,0.9007,0.901,209200000.0
2009-11-23 02:23:00,0.901,0.901,0.9007,0.90075,70200000.0
2009-11-23 02:24:00,0.9007,0.9007,0.90065,0.90065,40600000.0
2009-11-23 02:25:00,0.90065,0.90065,0.9005,0.9006,182400000.0
2009-11-23 02:26:00,0.9006,0.9009,0.9006,0.9009,143800000.0
2009-11-23 02:27:00,0.9009,0.90105,0.9009,0.901,80800000.0
2009-11-23 02:28:00,0.90095,0.9011,0.9009,0.90105,197800000.0
2009-11-23 02:29:00,0.90105,0.90105,0.901,0.901,97400000.0
2009-11-23 02:30:00,0.901,0.901,0.90085,0.9009,112800000.0
2009-11-23 02:31:00,0.9009,0.90105,0.90085,0.90105,148600000.0
2009-11-23 02:32:00,0.90105,0.90105,0.90095,0.90095,73600000.0
2009-11-23 02:33:00,0.90095,0.90095,0.9009,0.90095,179400000.0
2009-11-23 02:34:00,0.90095,0.90095,0.90085,0.90095,277400000.0
2009-11-23 02:35:00,0.90095,0.90125,0.9009,0.9012,301500000.0
2009-11-23 02:36:00,0.9012,0.90125,0.90115,0.9012,66600000.0
2009-11-23 02:37:00,0.90125,0.90125,0.9012,0.9012,58800000.0
2009-11-23 02:38:00,0.9012,0.9012,0.90105,0.90105,61800000.0
2009-11-23 02:39:00,0.90105,0.90115,0.90105,0.90115,166600000.0
2009-11-23 02:40:00,0.90115,0.90125,0.9011,0.90115,196700000.0
2009-11-23 02:41:00,0.9011,0.90115,0.90105,0.90105,167600000.0
2009-11-23 02:42:00,0.90105,0.90115,0.90105,0.9011,120800000.0
2009-11-23 02:43:00,0.90115,0.9013,0.9011,0.90125,183100000.0
2009-11-23 02:44:00,0.90125,0.9015,0.9012,0.90125,355800000.0
2009-11-23 02:45:00,0.90125,0.9019,0.9012,0.90185,579300000.0
2009-11-23 02:46:00,0.90185,0.90195,0.9017,0.9018,521800000.0
2009-11-23 02:47:00,0.9018,0.90205,0.90175,0.90175,504200000.0
2009-11-23 02:48:00,0.90175,0.90175,0.90155,0.90155,147800000.0
2009-11-23 02:49:00,0.90155,0.90165,0.90145,0.90165,424900000.0
2009-11-23 02:50:00,0.90165,0.90165,0.90155,0.9016,331900000.0
2009-11-23 02:51:00,0.9016,0.90175,0.9016,0.90175,487800001.0
2009-11-23 02:52:00,0.90175,0.90205,0.90165,0.9019,297600000.0
2009-11-23 02:53:00,0.9019,0.90205,0.9019,0.90205,193900000.0
2009-11-23 02:54:00,0.90205,0.90215,0.90205,0.90215,60600000.0
2009-11-23 02:55:00,0.90215,0.90215,0.902,0.90215,360100000.0
2009-11-23 02:56:00,0.9021,0.9021,0.902,0.902,216800000.0
2009-11-23 02:57:00,0.902,0.90205,0.9019,0.90195,407200000.0
2009-11-23 02:58:00,0.902,0.902,0.90175,0.90175,67600000.0
2009-11-23 02:59:00,0.90175,0.90185,0.90175,0.90185,81800000.0
2009-11-23 03:00:00,0.90185,0.9019,0.90175,0.9018,133400000.0
2009-11-23 03:01:00,0.90175,0.9018,0.90165,0.9017,386300000.0
2009-11-23 03:02:00,0.90175,0.90175,0.9016,0.9016,520600000.0
2009-11-23 03:03:00,0.9016,0.9017,0.9016,0.9017,155600000.0
2009-11-23 03:04:00,0.9017,0.9017,0.90165,0.90165,98800000.0
2009-11-23 03:05:00,0.9016,0.9018,0.9016,0.9018,136200000.0
2009-11-23 03:06:00,0.9018,0.9018,0.90175,0.9018,320700000.0
2009-11-23 03:07:00,0.90185,0.9019,0.9018,0.9019,245400000.0
2009-11-23 03:08:00,0.9019,0.9019,0.9017,0.90175,283000000.0
2009-11-23 03:09:00,0.90175,0.90175,0.9017,0.90175,224400000.0
2009-11-23 03:10:00,0.90175,0.9018,0.90175,0.90175,79800000.0
2009-11-23 03:11:00,0.90175,0.90205,0.90175,0.90205,236800000.0
2009-11-23 03:12:00,0.90205,0.90215,0.902,0.90205,503800000.0
2009-11-23 03:13:00,0.90205,0.9021,0.902,0.902,209200000.0
2009-11-23 03:14:00,0.902,0.90205,0.902,0.90205,65300000.0
2009-11-23 03:15:00,0.90205,0.9022,0.902,0.90215,160200000.0
2009-11-23 03:16:00,0.90215,0.9022,0.90215,0.90215,375100000.0
2009-11-23 03:17:00,0.90215,0.90215,0.9021,0.90215,384400000.0
2009-11-23 03:18:00,0.90215,0.9022,0.902,0.90205,237100000.0
2009-11-23 03:19:00,0.90205,0.9021,0.902,0.902,241700000.0
2009-11-23 03:20:00,0.902,0.902,0.90185,0.90195,258700000.0
2009-11-23 03:21:00,0.90195,0.902,0.90185,0.90185,254200000.0
2009-11-23 03:22:00,0.90185,0.9019,0.90175,0.90185,154200000.0
2009-11-23 03:23:00,0.90185,0.90185,0.90185,0.90185,28600000.0
2009-11-23 03:24:00,0.90185,0.902,0.90185,0.902,213300000.0
2009-11-23 03:25:00,0.902,0.902,0.9018,0.90185,208100000.0
2009-11-23 03:26:00,0.90185,0.90185,0.9018,0.90185,203500000.0
2009-11-23 03:27:00,0.90185,0.90185,0.9017,0.9018,206800000.0
2009-11-23 03:28:00,0.9018,0.9018,0.90165,0.9017,125300000.0
2009-11-23 03:29:00,0.9017,0.90175,0.9017,0.90175,123500000.0
2009-11-23 03:30:00,0.90175,0.90175,0.90165,0.90165,281800000.0
2009-11-23 03:31:00,0.90165,0.90165,0.90165,0.90165,80000000.0
2009-11-23 03:32:00,0.90165,0.90165,0.90165,0.90165,46500000.0
2009-11-23 03:33:00,0.9016,0.90185,0.90155,0.9018,274900001.0
2009-11-23 03:34:00,0.9018,0.9021,0.90175,0.9021,352699999.0
2009-11-23 03:35:00,0.90215,0.9022,0.90205,0.9021,171300000.0
2009-11-23 03:36:00,0.9021,0.90215,0.902,0.902,236000000.0
2009-11-23 03:37:00,0.902,0.90215,0.902,0.90205,173500000.0
2009-11-23 03:38:00,0.9021,0.90215,0.90195,0.902,321000000.0
2009-11-23 03:39:00,0.902,0.90205,0.90195,0.902,179400000.0
2009-11-23 03:40:00,0.90195,0.90205,0.90195,0.90205,155200000.0
2009-11-23 03:41:00,0.9021,0.90215,0.9021,0.90215,76700000.0
2009-11-23 03:42:00,0.90215,0.90215,0.9021,0.90215,135800000.0
2009-11-23 03:43:00,0.90215,0.90215,0.90205,0.9021,162299999.0
2009-11-23 03:44:00,0.9021,0.9022,0.9021,0.9022,98200000.0
2009-11-23 03:45:00,0.9022,0.9022,0.90215,0.90215,65900000.0
2009-11-23 03:46:00,0.90215,0.9022,0.9021,0.9021,152000000.0
2009-11-23 03:47:00,0.9021,0.9023,0.9021,0.90215,259100000.0
2009-11-23 03:48:00,0.90215,0.90245,0.90215,0.90245,333700000.0
2009-11-23 03:49:00,0.9025,0.90265,0.90245,0.9026,268000000.0
2009-11-23 03:50:00,0.9026,0.9027,0.9026,0.90265,129500000.0
2009-11-23 03:51:00,0.90265,0.90265,0.9026,0.90265,30500000.0
2009-11-23 03:52:00,0.90265,0.90265,0.90255,0.90255,51200000.0
2009-11-23 03:53:00,0.9026,0.90265,0.9025,0.9026,135000000.0
2009-11-23 03:54:00,0.9026,0.9027,0.9026,0.9026,182400000.0
2009-11-23 03:55:00,0.9026,0.9026,0.90255,0.9026,57800000.0
2009-11-23 03:56:00,0.90255,0.90265,0.9025,0.90255,93600000.0
2009-11-23 03:57:00,0.9026,0.90265,0.90255,0.90265,100200000.0
2009-11-23 03:58:00,0.90265,0.9028,0.9026,0.9028,148200000.0
2009-11-23 03:59:00,0.9028,0.9028,0.9026,0.9026,65600000.0
2009-11-23 04:00:00,0.9026,0.9027,0.9026,0.9027,54000000.0
2009-11-23 04:01:00,0.9027,0.90275,0.9026,0.9026,70400000.0
2009-11-23 04:02:00,0.9026,0.90285,0.9026,0.9028,247500000.0
2009-11-23 04:03:00,0.90275,0.90285,0.90275,0.9028,177100000.0
2009-11-23 04:04:00,0.9028,0.9029,0.9028,0.9029,179100000.0
2009-11-23 04:05:00,0.9029,0.90305,0.9029,0.90305,129800000.0
2009-11-23 04:06:00,0.90305,0.90315,0.90305,0.90315,159300000.0
2009-11-23 04:07:00,0.90315,0.90315,0.90305,0.90315,274300000.0
2009-11-23 04:08:00,0.90315,0.90325,0.90305,0.90325,221700000.0
2009-11-23 04:09:00,0.90325,0.90345,0.9032,0.9034,311400001.0
2009-11-23 04:10:00,0.90335,0.90355,0.90335,0.90355,222600000.0
2009-11-23 04:11:00,0.90355,0.9037,0.90345,0.90345,228800000.0
2009-11-23 04:12:00,0.9035,0.90355,0.90345,0.9035,109800000.0
2009-11-23 04:13:00,0.90355,0.90355,0.90345,0.90345,173800000.0
2009-11-23 04:14:00,0.90345,0.90355,0.90345,0.9035,97500000.0
2009-11-23 04:15:00,0.9035,0.9036,0.9035,0.9035,155600000.0
2009-11-23 04:16:00,0.9035,0.9035,0.90335,0.90335,96100000.0
2009-11-23 04:17:00,0.90335,0.90335,0.9033,0.9033,230500000.0
2009-11-23 04:18:00,0.9033,0.9034,0.9033,0.90335,496700000.0
2009-11-23 04:19:00,0.90335,0.90345,0.90335,0.90345,139200000.0
2009-11-23 04:20:00,0.9034,0.9034,0.90335,0.9034,289000000.0
2009-11-23 04:21:00,0.9034,0.9034,0.90325,0.90325,286700000.0
2009-11-23 04:22:00,0.90325,0.90335,0.90325,0.9033,293200000.0
2009-11-23 04:23:00,0.9033,0.90345,0.9033,0.90335,667600001.0
2009-11-23 04:24:00,0.9033,0.90335,0.90325,0.9033,287600000.0
2009-11-23 04:25:00,0.9033,0.90335,0.9033,0.90335,162000000.0
2009-11-23 04:26:00,0.90335,0.9035,0.9033,0.9035,419000000.0
2009-11-23 04:27:00,0.9035,0.9035,0.90345,0.90345,264400000.0
2009-11-23 04:28:00,0.90345,0.90355,0.90345,0.9035,192400000.0
2009-11-23 04:29:00,0.9035,0.90355,0.9035,0.90355,132800000.0
2009-11-23 04:30:00,0.90355,0.9036,0.9035,0.90355,334100000.0
2009-11-23 04:31:00,0.9035,0.90355,0.9034,0.90345,199700000.0
2009-11-23 04:32:00,0.90345,0.9035,0.9034,0.90345,188900000.0
2009-11-23 04:33:00,0.90345,0.90355,0.9034,0.9035,95700000.0
2009-11-23 04:34:00,0.9035,0.9035,0.90345,0.9035,409700000.0
2009-11-23 04:35:00,0.9035,0.90355,0.90345,0.90345,480699999.0
2009-11-23 04:36:00,0.90345,0.90345,0.9034,0.90345,216900000.0
2009-11-23 04:37:00,0.90345,0.90345,0.90335,0.90335,408700000.0
2009-11-23 04:38:00,0.90335,0.90335,0.9032,0.90325,213499998.0
2009-11-23 04:39:00,0.9033,0.90335,0.90325,0.9033,464800000.0
2009-11-23 04:40:00,0.9033,0.9035,0.9033,0.9034,303700000.0
2009-11-23 04:41:00,0.9034,0.9035,0.9033,0.9033,141100000.0
2009-11-23 04:42:00,0.9033,0.9034,0.9033,0.9034,188100000.0
2009-11-23 04:43:00,0.9034,0.9034,0.9033,0.9033,199600000.0
2009-11-23 04:44:00,0.90335,0.90335,0.90325,0.9033,146600000.0
2009-11-23 04:45:00,0.9033,0.90335,0.90325,0.9033,213600000.0
2009-11-23 04:46:00,0.9033,0.9033,0.9032,0.90325,101000000.0
2009-11-23 04:47:00,0.90325,0.90325,0.9032,0.90325,36900000.0
2009-11-23 04:48:00,0.90325,0.90325,0.90305,0.9031,202300000.0
2009-11-23 04:49:00,0.9031,0.90315,0.90305,0.9031,205300000.0
2009-11-23 04:50:00,0.90315,0.90325,0.90315,0.9032,142300000.0
2009-11-23 04:51:00,0.9032,0.90325,0.90315,0.90315,147700000.0
2009-11-23 04:52:00,0.90315,0.90325,0.9031,0.90325,189400000.0
2009-11-23 04:53:00,0.90325,0.90325,0.9031,0.9031,174000000.0
2009-11-23 04:54:00,0.90315,0.9033,0.90315,0.9033,109000000.0
2009-11-23 04:55:00,0.9033,0.9035,0.9033,0.9034,298400000.0
2009-11-23 04:56:00,0.9034,0.90345,0.9034,0.9034,55200000.0
2009-11-23 04:57:00,0.9034,0.90345,0.90335,0.9034,181800000.0
2009-11-23 04:58:00,0.90345,0.90345,0.9033,0.90335,304900000.0
2009-11-23 04:59:00,0.90335,0.9034,0.9032,0.90325,246900000.0
2009-11-23 05:00:00,0.9032,0.9033,0.90315,0.9033,334700000.0
2009-11-23 05:01:00,0.9033,0.9033,0.90305,0.9031,455900000.0
2009-11-23 05:02:00,0.90305,0.9031,0.903,0.903,165200000.0
2009-11-23 05:03:00,0.90305,0.90305,0.903,0.90305,90800000.0
2009-11-23 05:04:00,0.9031,0.90315,0.90305,0.90315,144800000.0
2009-11-23 05:05:00,0.90315,0.9032,0.90315,0.9032,54200000.0
2009-11-23 05:06:00,0.9032,0.9033,0.90315,0.9033,119700000.0
2009-11-23 05:07:00,0.9033,0.9033,0.9032,0.9032,64300000.0
2009-11-23 05:08:00,0.9032,0.90335,0.9032,0.90325,257000000.0
2009-11-23 05:09:00,0.90325,0.90325,0.90315,0.90325,135600000.0
2009-11-23 05:10:00,0.90325,0.9033,0.9032,0.9032,115300000.0
2009-11-23 05:11:00,0.9032,0.90325,0.90315,0.90315,203700001.0
2009-11-23 05:12:00,0.90315,0.90325,0.90315,0.90325,209800000.0
2009-11-23 05:13:00,0.90325,0.90335,0.9032,0.9033,179200001.0
2009-11-23 05:14:00,0.9033,0.9033,0.90325,0.9033,88800000.0
2009-11-23 05:15:00,0.9033,0.9033,0.90325,0.9033,72600000.0
2009-11-23 05:16:00,0.90325,0.9033,0.9032,0.9033,115899999.0
2009-11-23 05:17:00,0.9033,0.90335,0.90325,0.90335,131200000.0
2009-11-23 05:18:00,0.90335,0.9034,0.9033,0.90335,251400000.0
2009-11-23 05:19:00,0.90335,0.90335,0.90325,0.90325,55600000.0
2009-11-23 05:20:00,0.90325,0.90325,0.9032,0.90325,21899999.0
2009-11-23 05:21:00,0.90325,0.90335,0.90325,0.90335,56600000.0
2009-11-23 05:22:00,0.9033,0.9033,0.9032,0.9033,146800000.0
2009-11-23 05:23:00,0.9033,0.9033,0.90325,0.9033,65300000.0
2009-11-23 05:24:00,0.90335,0.90335,0.90325,0.90325,88100000.0
2009-11-23 05:25:00,0.90325,0.90345,0.90325,0.9034,407500000.0
2009-11-23 05:26:00,0.9034,0.9035,0.9033,0.9035,239199999.0
2009-11-23 05:27:00,0.90345,0.9035,0.90345,0.9035,98200000.0
2009-11-23 05:28:00,0.9035,0.9035,0.90335,0.9034,163300000.0
2009-11-23 05:29:00,0.9034,0.90345,0.9034,0.9034,85200000.0
2009-11-23 05:30:00,0.9034,0.9034,0.9033,0.90335,50500000.0
2009-11-23 05:31:00,0.90335,0.90335,0.9031,0.9031,348299997.0
2009-11-23 05:32:00,0.90305,0.9031,0.90295,0.90295,216700000.0
2009-11-23 05:33:00,0.90295,0.903,0.90295,0.903,91600000.0
2009-11-23 05:34:00,0.903,0.903,0.903,0.903,45800000.0
2009-11-23 05:35:00,0.903,0.903,0.90295,0.903,83100000.0
2009-11-23 05:36:00,0.90305,0.9031,0.90305,0.9031,58200000.0
2009-11-23 05:37:00,0.9031,0.9031,0.9031,0.9031,3000000.0
2009-11-23 05:38:00,0.9031,0.9031,0.90305,0.90305,64200000.0
2009-11-23 05:39:00,0.90305,0.9031,0.90305,0.90305,48800000.0
2009-11-23 05:40:00,0.90305,0.90315,0.90305,0.90315,357600000.0
2009-11-23 05:41:00,0.90315,0.90315,0.9031,0.9031,142000000.0
2009-11-23 05:42:00,0.9031,0.9031,0.9031,0.9031,5400000.0
2009-11-23 05:43:00,0.9031,0.90315,0.90305,0.90315,245500000.0
2009-11-23 05:44:00,0.90315,0.90315,0.9031,0.90315,169300000.0
2009-11-23 05:45:00,0.90315,0.90325,0.90315,0.9032,98200000.0
2009-11-23 05:46:00,0.9032,0.9032,0.9032,0.9032,4200000.0
2009-11-23 05:47:00,0.9032,0.9033,0.90315,0.9033,96800000.0
2009-11-23 05:48:00,0.9033,0.9033,0.9033,0.9033,9200000.0
2009-11-23 05:49:00,0.9033,0.9033,0.9033,0.9033,9200000.0
2009-11-23 05:50:00,0.9033,0.9034,0.9033,0.9034,89800000.0
2009-11-23 05:51:00,0.9034,0.90345,0.9034,0.90345,110700000.0
2009-11-23 05:52:00,0.90345,0.9036,0.90345,0.9035,246900000.0
2009-11-23 05:53:00,0.9035,0.90355,0.90345,0.90345,397800002.0
2009-11-23 05:54:00,0.9034,0.9035,0.9034,0.90345,209200001.0
2009-11-23 05:55:00,0.90345,0.90365,0.90345,0.90365,216300000.0
2009-11-23 05:56:00,0.90365,0.9037,0.90355,0.90365,404900000.0
2009-11-23 05:57:00,0.90365,0.90365,0.9036,0.90365,498600000.0
2009-11-23 05:58:00,0.90365,0.90375,0.9036,0.90375,472500000.0
2009-11-23 05:59:00,0.90375,0.9038,0.9036,0.9036,337900000.0
2009-11-23 06:00:00,0.9036,0.9038,0.9036,0.90375,317800000.0
2009-11-23 06:01:00,0.90375,0.90375,0.90375,0.90375,125300000.0
2009-11-23 06:02:00,0.9038,0.9038,0.90375,0.90375,131500000.0
2009-11-23 06:03:00,0.90375,0.9038,0.90375,0.90375,129300000.0
2009-11-23 06:04:00,0.9038,0.9038,0.9037,0.90375,349300000.0
2009-11-23 06:05:00,0.90375,0.90375,0.9037,0.90375,344100000.0
2009-11-23 06:06:00,0.90375,0.90375,0.9037,0.9037,177700000.0
2009-11-23 06:07:00,0.90375,0.90375,0.9037,0.9037,11800000.0
2009-11-23 06:08:00,0.90375,0.90375,0.9037,0.90375,255500000.0
2009-11-23 06:09:00,0.90375,0.90375,0.9037,0.9037,36400000.0
2009-11-23 06:10:00,0.90375,0.90375,0.9037,0.9037,85000000.0
2009-11-23 06:11:00,0.9037,0.90375,0.9037,0.90375,36900000.0
2009-11-23 06:12:00,0.9037,0.9037,0.90365,0.90365,160100000.0
2009-11-23 06:13:00,0.90365,0.9037,0.90365,0.9037,159700000.0
2009-11-23 06:14:00,0.90375,0.90375,0.90365,0.9037,85000000.0
2009-11-23 06:15:00,0.9037,0.90375,0.90365,0.9037,85400000.0
2009-11-23 06:16:00,0.9037,0.9037,0.90365,0.9037,29400000.0
2009-11-23 06:17:00,0.9037,0.90375,0.9036,0.90375,239700000.0
2009-11-23 06:18:00,0.90375,0.90375,0.90375,0.90375,61700000.0
2009-11-23 06:19:00,0.9038,0.9038,0.90365,0.9037,206500000.0
2009-11-23 06:20:00,0.90365,0.9037,0.90365,0.9037,229100000.0
2009-11-23 06:21:00,0.9037,0.9037,0.90355,0.90355,229200000.0
2009-11-23 06:22:00,0.90355,0.9036,0.90355,0.9036,172300000.0
2009-11-23 06:23:00,0.9036,0.90375,0.9036,0.90375,187400000.0
2009-11-23 06:24:00,0.90375,0.90375,0.9037,0.9037,97200000.0
2009-11-23 06:25:00,0.9037,0.9037,0.90365,0.90365,258200000.0
2009-11-23 06:26:00,0.90365,0.90365,0.9036,0.90365,39000000.0
2009-11-23 06:27:00,0.90365,0.90365,0.9036,0.9036,59600000.0
2009-11-23 06:28:00,0.90365,0.90375,0.90355,0.90375,125800000.0
2009-11-23 06:29:00,0.90375,0.90375,0.90355,0.90355,98400000.0
2009-11-23 06:30:00,0.90355,0.90365,0.90355,0.90365,61600000.0
2009-11-23 06:31:00,0.9036,0.9037,0.9036,0.9037,108800000.0
2009-11-23 06:32:00,0.9037,0.9037,0.9036,0.90365,57300000.0
2009-11-23 06:33:00,0.90365,0.9037,0.90365,0.9037,50400000.0
2009-11-23 06:34:00,0.9037,0.9037,0.90365,0.90365,61900000.0
2009-11-23 06:35:00,0.90365,0.9037,0.90365,0.9037,46800000.0
2009-11-23 06:36:00,0.9037,0.90375,0.9037,0.90375,162400000.0
2009-11-23 06:37:00,0.9037,0.90375,0.9037,0.9037,116500000.0
2009-11-23 06:38:00,0.9037,0.90375,0.9037,0.90375,222800000.0
2009-11-23 06:39:00,0.90375,0.90375,0.90365,0.9037,95600000.0
2009-11-23 06:40:00,0.9037,0.90375,0.90365,0.9037,99700000.0
2009-11-23 06:41:00,0.9037,0.90375,0.90365,0.90365,95800000.0
2009-11-23 06:42:00,0.90365,0.90365,0.90355,0.90365,244000000.0
2009-11-23 06:43:00,0.90365,0.90375,0.9036,0.9037,149100000.0
2009-11-23 06:44:00,0.90375,0.90375,0.90365,0.9037,131300000.0
2009-11-23 06:45:00,0.9037,0.90375,0.90365,0.9037,106100000.0
2009-11-23 06:46:00,0.9037,0.90375,0.9037,0.9037,59000000.0
2009-11-23 06:47:00,0.9037,0.90375,0.9037,0.9037,137600000.0
2009-11-23 06:48:00,0.90375,0.90385,0.9037,0.9038,74400000.0
2009-11-23 06:49:00,0.90375,0.90375,0.90375,0.90375,78100000.0
2009-11-23 06:50:00,0.90375,0.90375,0.90375,0.90375,30300000.0
2009-11-23 06:51:00,0.9038,0.9038,0.9037,0.90375,183200000.0
2009-11-23 06:52:00,0.90375,0.90375,0.9037,0.90375,66000000.0
2009-11-23 06:53:00,0.90375,0.9038,0.90375,0.90375,231500000.0
2009-11-23 06:54:00,0.90375,0.9038,0.90375,0.90375,222900000.0
2009-11-23 06:55:00,0.90375,0.9038,0.90375,0.9038,47600000.0
2009-11-23 06:56:00,0.90375,0.90375,0.90375,0.90375,131900000.0
2009-11-23 06:57:00,0.90375,0.90375,0.90365,0.90375,218800000.0
2009-11-23 06:58:00,0.90375,0.90375,0.9037,0.90375,141900000.0
2009-11-23 06:59:00,0.9037,0.90375,0.90355,0.90365,196599998.0
2009-11-23 07:00:00,0.90365,0.9037,0.90355,0.90355,77500000.0
2009-11-23 07:01:00,0.90365,0.90365,0.90355,0.90355,93600000.0
2009-11-23 07:02:00,0.9036,0.9036,0.90345,0.9035,186000000.0
2009-11-23 07:03:00,0.9035,0.9035,0.90345,0.90345,173000000.0
2009-11-23 07:04:00,0.90345,0.90345,0.90345,0.90345,44800000.0
2009-11-23 07:05:00,0.90345,0.9035,0.90345,0.9035,69300000.0
2009-11-23 07:06:00,0.9035,0.9035,0.9035,0.9035,10300000.0
2009-11-23 07:07:00,0.90345,0.90355,0.90345,0.9035,218799999.0
2009-11-23 07:08:00,0.9035,0.9035,0.9035,0.9035,16600000.0
2009-11-23 07:09:00,0.90345,0.9035,0.90345,0.90345,165699998.0
2009-11-23 07:10:00,0.90345,0.9036,0.90345,0.9036,247900000.0
2009-11-23 07:11:00,0.9036,0.90365,0.90355,0.90355,117500000.0
2009-11-23 07:12:00,0.90355,0.90355,0.90345,0.90345,115000000.0
2009-11-23 07:13:00,0.90345,0.9036,0.90345,0.90355,20100000.0
2009-11-23 07:14:00,0.90355,0.90355,0.90345,0.90345,36200000.0
2009-11-23 07:15:00,0.90345,0.90345,0.90335,0.90335,70000000.0
2009-11-23 07:16:00,0.90335,0.90335,0.9031,0.90315,263100000.0
2009-11-23 07:17:00,0.90315,0.9032,0.903,0.90305,365000000.0
2009-11-23 07:18:00,0.90305,0.9031,0.90305,0.9031,201900000.0
2009-11-23 07:19:00,0.9031,0.90315,0.90305,0.90315,407300000.0
2009-11-23 07:20:00,0.9031,0.9032,0.903,0.903,368999999.0
2009-11-23 07:21:00,0.903,0.903,0.90275,0.90275,528899998.0
2009-11-23 07:22:00,0.90275,0.9028,0.9027,0.90275,417899996.0
2009-11-23 07:23:00,0.90275,0.9028,0.9027,0.90275,356699999.0
2009-11-23 07:24:00,0.90275,0.9028,0.90275,0.9028,176100000.0
2009-11-23 07:25:00,0.9028,0.90285,0.9028,0.9028,172700000.0
2009-11-23 07:26:00,0.9028,0.9028,0.9027,0.90275,249200000.0
2009-11-23 07:27:00,0.90275,0.9028,0.9027,0.9028,228200000.0
2009-11-23 07:28:00,0.90275,0.9028,0.90275,0.9028,126200000.0
2009-11-23 07:29:00,0.9028,0.90285,0.9028,0.90285,100900000.0
2009-11-23 07:30:00,0.90285,0.9029,0.90285,0.9029,280100000.0
2009-11-23 07:31:00,0.9029,0.90295,0.9029,0.90295,131300000.0
2009-11-23 07:32:00,0.90295,0.90295,0.9029,0.9029,101100000.0
2009-11-23 07:33:00,0.90295,0.90295,0.90285,0.90285,77500000.0
2009-11-23 07:34:00,0.90285,0.90285,0.90275,0.90275,120000000.0
2009-11-23 07:35:00,0.90275,0.90275,0.90255,0.9026,343000000.0
2009-11-23 07:36:00,0.9026,0.90265,0.90255,0.9026,277399998.0
2009-11-23 07:37:00,0.9025,0.9026,0.9025,0.90255,209900000.0
2009-11-23 07:38:00,0.9026,0.90265,0.9025,0.90265,536100001.0
2009-11-23 07:39:00,0.90265,0.90275,0.90265,0.90275,184100000.0
2009-11-23 07:40:00,0.9028,0.9028,0.90275,0.9028,17600000.0
2009-11-23 07:41:00,0.9028,0.90305,0.90275,0.90295,366800001.0
2009-11-23 07:42:00,0.90295,0.9031,0.9029,0.9031,452600002.0
2009-11-23 07:43:00,0.9031,0.9032,0.90305,0.90305,433599998.0
2009-11-23 07:44:00,0.90305,0.90305,0.90295,0.903,239500000.0
2009-11-23 07:45:00,0.903,0.90305,0.90295,0.90305,147000000.0
2009-11-23 07:46:00,0.90305,0.90305,0.903,0.903,39000000.0
2009-11-23 07:47:00,0.903,0.90305,0.903,0.90305,40000000.0
2009-11-23 07:48:00,0.90305,0.90315,0.903,0.9031,454900000.0
2009-11-23 07:49:00,0.9031,0.9031,0.903,0.90305,444099999.0
2009-11-23 07:50:00,0.90305,0.90315,0.90305,0.9031,172400000.0
2009-11-23 07:51:00,0.9031,0.90325,0.9031,0.90325,220200000.0
2009-11-23 07:52:00,0.90325,0.9033,0.90325,0.90325,229800000.0
2009-11-23 07:53:00,0.90325,0.90325,0.9032,0.9032,90000000.0
2009-11-23 07:54:00,0.9032,0.9033,0.9032,0.9033,47100000.0
2009-11-23 07:55:00,0.9033,0.9033,0.90325,0.9033,66100000.0
2009-11-23 07:56:00,0.9033,0.9033,0.90325,0.9033,226200002.0
2009-11-23 07:57:00,0.9033,0.90335,0.90325,0.90325,214400000.0
2009-11-23 07:58:00,0.90315,0.90335,0.90315,0.90335,184800000.0
2009-11-23 07:59:00,0.90335,0.90335,0.9032,0.90325,137200000.0
2009-11-23 08:00:00,0.9032,0.90325,0.90305,0.90305,211000000.0
2009-11-23 08:01:00,0.90305,0.90305,0.90295,0.903,275000000.0
2009-11-23 08:02:00,0.90295,0.903,0.90275,0.90285,244200000.0
2009-11-23 08:03:00,0.90285,0.90295,0.9028,0.90285,322500000.0
2009-11-23 08:04:00,0.9028,0.90285,0.9028,0.90285,170800000.0
2009-11-23 08:05:00,0.9028,0.9029,0.90275,0.90285,196800000.0
2009-11-23 08:06:00,0.90285,0.90285,0.90275,0.90275,251700000.0
2009-11-23 08:07:00,0.90275,0.90285,0.90265,0.9027,527000000.0
2009-11-23 08:08:00,0.9027,0.90275,0.9025,0.9025,467199999.0
2009-11-23 08:09:00,0.9025,0.9026,0.9025,0.90255,221600000.0
2009-11-23 08:10:00,0.90255,0.9026,0.9025,0.90255,192099999.0
2009-11-23 08:11:00,0.90255,0.90265,0.9025,0.90265,358700000.0
2009-11-23 08:12:00,0.90265,0.90265,0.90245,0.9026,353299999.0
2009-11-23 08:13:00,0.9026,0.9027,0.9026,0.90265,310300000.0
2009-11-23 08:14:00,0.90265,0.90275,0.90265,0.90275,286600001.0
2009-11-23 08:15:00,0.9028,0.90295,0.90275,0.90295,131999999.0
2009-11-23 08:16:00,0.90295,0.90295,0.90265,0.90275,164100000.0
2009-11-23 08:17:00,0.9027,0.9028,0.90255,0.9026,390000002.0
2009-11-23 08:18:00,0.9026,0.90265,0.90255,0.90255,328700000.0
2009-11-23 08:19:00,0.90255,0.90285,0.9025,0.90275,448700000.0
2009-11-23 08:20:00,0.90275,0.9028,0.9027,0.9028,418000002.0
2009-11-23 08:21:00,0.9028,0.9028,0.9026,0.90265,436600002.0
2009-11-23 08:22:00,0.90265,0.9027,0.9025,0.9025,342300000.0
2009-11-23 08:23:00,0.9025,0.9026,0.9025,0.90255,190200000.0
2009-11-23 08:24:00,0.90255,0.90255,0.90245,0.9025,144700000.0
2009-11-23 08:25:00,0.9025,0.9025,0.9024,0.90245,407700000.0
2009-11-23 08:26:00,0.90245,0.90245,0.9023,0.9024,227300000.0
2009-11-23 08:27:00,0.9024,0.9024,0.9023,0.9023,124000000.0
2009-11-23 08:28:00,0.9023,0.90235,0.9023,0.9023,278500000.0
2009-11-23 08:29:00,0.9023,0.90245,0.90225,0.9024,242000001.0
2009-11-23 08:30:00,0.9024,0.9024,0.90235,0.9024,241300000.0
2009-11-23 08:31:00,0.9024,0.9024,0.9023,0.9023,160600000.0
2009-11-23 08:32:00,0.9023,0.9023,0.90225,0.90225,415399998.0
2009-11-23 08:33:00,0.90225,0.9023,0.90225,0.9023,102100000.0
2009-11-23 08:34:00,0.9023,0.9023,0.90225,0.90225,36300000.0
2009-11-23 08:35:00,0.9023,0.9023,0.90225,0.90225,405400000.0
2009-11-23 08:36:00,0.90225,0.9025,0.90225,0.90245,541400000.0
2009-11-23 08:37:00,0.90245,0.9025,0.9024,0.90245,482700002.0
2009-11-23 08:38:00,0.90245,0.90275,0.90245,0.9027,183600000.0
2009-11-23 08:39:00,0.9027,0.90275,0.90265,0.90265,456400000.0
2009-11-23 08:40:00,0.90265,0.9028,0.90265,0.9027,366399999.0
2009-11-23 08:41:00,0.90285,0.90295,0.9028,0.90285,204600000.0
2009-11-23 08:42:00,0.90285,0.9029,0.9028,0.90285,97600000.0
2009-11-23 08:43:00,0.9029,0.9029,0.90275,0.90275,285700000.0
2009-11-23 08:44:00,0.90275,0.9029,0.90275,0.9029,161500000.0
2009-11-23 08:45:00,0.9029,0.9029,0.90285,0.9029,371099999.0
2009-11-23 08:46:00,0.9029,0.90315,0.9029,0.9031,552900004.0
2009-11-23 08:47:00,0.9031,0.9031,0.90305,0.90305,182000002.0
2009-11-23 08:48:00,0.90305,0.90305,0.903,0.90305,142200000.0
2009-11-23 08:49:00,0.90305,0.90305,0.903,0.903,264200000.0
2009-11-23 08:50:00,0.903,0.903,0.90285,0.90285,236400001.0
2009-11-23 08:51:00,0.90285,0.90285,0.9028,0.90285,167800000.0
2009-11-23 08:52:00,0.90285,0.90295,0.90285,0.90295,176900000.0
2009-11-23 08:53:00,0.90295,0.90305,0.90295,0.90305,236100000.0
2009-11-23 08:54:00,0.90305,0.90305,0.90295,0.90295,230900000.0
2009-11-23 08:55:00,0.90295,0.903,0.9028,0.9028,331100001.0
2009-11-23 08:56:00,0.9028,0.9029,0.90275,0.90285,320700000.0
2009-11-23 08:57:00,0.90285,0.9029,0.90275,0.90285,445200000.0
2009-11-23 08:58:00,0.90285,0.90285,0.90275,0.90285,312700000.0
2009-11-23 08:59:00,0.90285,0.90285,0.90275,0.9028,185500000.0
2009-11-23 09:00:00,0.9028,0.9031,0.9028,0.903,295600000.0
2009-11-23 09:01:00,0.903,0.90315,0.9029,0.90295,483200000.0
2009-11-23 09:02:00,0.90295,0.90295,0.90255,0.9028,718799999.0
2009-11-23 09:03:00,0.9028,0.9031,0.9028,0.903,626700000.0
2009-11-23 09:04:00,0.903,0.9031,0.90295,0.903,496000000.0
2009-11-23 09:05:00,0.903,0.903,0.9029,0.90295,417800000.0
2009-11-23 09:06:00,0.90295,0.9031,0.90295,0.90305,692200002.0
2009-11-23 09:07:00,0.90305,0.90305,0.90285,0.90295,704500000.0
2009-11-23 09:08:00,0.90295,0.90305,0.9029,0.90295,441400000.0
2009-11-23 09:09:00,0.90295,0.903,0.90285,0.90285,323300000.0
2009-11-23 09:10:00,0.90285,0.90285,0.90265,0.90265,934299999.0
2009-11-23 09:11:00,0.90265,0.9028,0.90255,0.90275,884599996.0
2009-11-23 09:12:00,0.90275,0.903,0.90275,0.903,465599999.0
2009-11-23 09:13:00,0.903,0.90315,0.9029,0.90305,564900002.0
2009-11-23 09:14:00,0.90305,0.90305,0.90295,0.903,649999999.0
2009-11-23 09:15:00,0.903,0.90335,0.903,0.9032,913800000.0
2009-11-23 09:16:00,0.9032,0.90325,0.90315,0.90315,647799997.0
2009-11-23 09:17:00,0.90315,0.90325,0.9031,0.9032,715400000.0
2009-11-23 09:18:00,0.9032,0.90325,0.9028,0.90285,747200002.0
2009-11-23 09:19:00,0.9028,0.90305,0.90275,0.90295,946499999.0
2009-11-23 09:20:00,0.9029,0.90315,0.9029,0.90315,437000000.0
2009-11-23 09:21:00,0.90315,0.90335,0.9031,0.9032,781499998.0
2009-11-23 09:22:00,0.9032,0.90325,0.9031,0.9032,796900000.0
2009-11-23 09:23:00,0.9032,0.9033,0.9032,0.90325,436700000.0
2009-11-23 09:24:00,0.90325,0.90335,0.9032,0.90325,635000000.0
2009-11-23 09:25:00,0.90325,0.9034,0.9032,0.90335,565900000.0
2009-11-23 09:26:00,0.9034,0.9034,0.90325,0.9033,385400000.0
2009-11-23 09:27:00,0.9033,0.9033,0.903,0.90305,711799996.0
2009-11-23 09:28:00,0.9031,0.9031,0.903,0.90305,670300005.0
2009-11-23 09:29:00,0.90305,0.90315,0.90295,0.90305,327800000.0
2009-11-23 09:30:00,0.90305,0.9031,0.90295,0.90295,594999998.0
2009-11-23 09:31:00,0.90295,0.90305,0.90285,0.90285,559599999.0
2009-11-23 09:32:00,0.90285,0.90295,0.90285,0.9029,741500002.0
2009-11-23 09:33:00,0.90285,0.90295,0.9028,0.90285,1165199990.0
2009-11-23 09:34:00,0.90285,0.90285,0.9027,0.90275,1043900000.0
2009-11-23 09:35:00,0.90275,0.90285,0.90275,0.9028,682699999.0
2009-11-23 09:36:00,0.9028,0.90305,0.9028,0.90305,615300001.0
2009-11-23 09:37:00,0.903,0.9032,0.903,0.90305,1206499999.0
2009-11-23 09:38:00,0.90305,0.9032,0.90305,0.9031,1119499995.0
2009-11-23 09:39:00,0.9031,0.90315,0.9031,0.9031,269200000.0
2009-11-23 09:40:00,0.9031,0.9032,0.90305,0.90315,422900002.0
2009-11-23 09:41:00,0.90315,0.9033,0.90315,0.9033,757300000.0
2009-11-23 09:42:00,0.9033,0.90345,0.9033,0.90345,724700001.0
2009-11-23 09:43:00,0.90345,0.90345,0.90335,0.90335,368799999.0
2009-11-23 09:44:00,0.9034,0.9034,0.9034,0.9034,343400000.0
2009-11-23 09:45:00,0.9034,0.9034,0.9033,0.90335,267050000.0
2009-11-23 09:46:00,0.90335,0.9034,0.9033,0.90335,296850000.0
2009-11-23 09:47:00,0.90335,0.90335,0.90325,0.90325,504600002.0
2009-11-23 09:48:00,0.90325,0.9033,0.90315,0.9032,612499997.0
2009-11-23 09:49:00,0.9032,0.90325,0.90315,0.90325,151200000.0
2009-11-23 09:50:00,0.90325,0.9033,0.90325,0.9033,416500001.0
2009-11-23 09:51:00,0.9033,0.9033,0.90305,0.9031,316000000.0
2009-11-23 09:52:00,0.90305,0.9031,0.903,0.903,161500001.0
2009-11-23 09:53:00,0.903,0.90305,0.90295,0.903,149000000.0
2009-11-23 09:54:00,0.903,0.90305,0.903,0.903,54400000.0
2009-11-23 09:55:00,0.903,0.90305,0.90295,0.903,431299999.0
2009-11-23 09:56:00,0.903,0.90315,0.903,0.90305,775700000.0
2009-11-23 09:57:00,0.90305,0.90305,0.90285,0.90285,547900002.0
2009-11-23 09:58:00,0.90285,0.90305,0.9028,0.9029,413000004.0
2009-11-23 09:59:00,0.9029,0.9031,0.90285,0.90295,752000000.0
2009-11-23 10:00:00,0.90295,0.9033,0.9029,0.9033,548900000.0
2009-11-23 10:01:00,0.9033,0.90335,0.9029,0.90295,790500001.0
2009-11-23 10:02:00,0.9029,0.903,0.9029,0.90295,530400000.0
2009-11-23 10:03:00,0.90295,0.903,0.9029,0.9029,407900000.0
2009-11-23 10:04:00,0.9029,0.903,0.9029,0.903,334800000.0
2009-11-23 10:05:00,0.903,0.903,0.9027,0.9027,695099999.0
2009-11-23 10:06:00,0.90265,0.9028,0.9024,0.9028,385300000.0
2009-11-23 10:07:00,0.9028,0.9029,0.90255,0.90265,706599999.0
2009-11-23 10:08:00,0.90265,0.90275,0.90245,0.9026,706799999.0
2009-11-23 10:09:00,0.90265,0.9027,0.90225,0.9026,908999998.0
2009-11-23 10:10:00,0.9026,0.90265,0.90255,0.9026,731499998.0
2009-11-23 10:11:00,0.9026,0.90265,0.90225,0.9023,412399999.0
2009-11-23 10:12:00,0.9023,0.90255,0.9023,0.90235,602800000.0
2009-11-23 10:13:00,0.9024,0.90245,0.9023,0.9024,442900000.0
2009-11-23 10:14:00,0.9024,0.90285,0.90235,0.9027,500199999.0
2009-11-23 10:15:00,0.90275,0.9029,0.90275,0.90285,544799999.0
2009-11-23 10:16:00,0.90285,0.903,0.90285,0.90295,604400001.0
2009-11-23 10:17:00,0.90295,0.90295,0.90275,0.90275,623800000.0
2009-11-23 10:18:00,0.90275,0.90275,0.9025,0.90255,535999999.0
2009-11-23 10:19:00,0.90255,0.90265,0.9025,0.90255,609400000.0
2009-11-23 10:20:00,0.90255,0.90255,0.9024,0.9024,232900000.0
2009-11-23 10:21:00,0.9024,0.9024,0.90225,0.90225,479700002.0
2009-11-23 10:22:00,0.90225,0.9027,0.90225,0.90265,640700002.0
2009-11-23 10:23:00,0.9027,0.9028,0.90255,0.90255,698000001.0
2009-11-23 10:24:00,0.9026,0.9026,0.90245,0.9025,410799999.0
2009-11-23 10:25:00,0.9025,0.90275,0.90245,0.9027,506400000.0
2009-11-23 10:26:00,0.9027,0.9029,0.9027,0.9028,512300000.0
2009-11-23 10:27:00,0.9028,0.9028,0.9026,0.90265,284900000.0
2009-11-23 10:28:00,0.9027,0.90275,0.9025,0.9025,739300004.0
2009-11-23 10:29:00,0.90245,0.90255,0.90235,0.9025,900400000.0
2009-11-23 10:30:00,0.90255,0.9026,0.9025,0.90255,725500004.0
2009-11-23 10:31:00,0.90255,0.9027,0.90255,0.90255,428500000.0
2009-11-23 10:32:00,0.90255,0.90265,0.9024,0.9025,550999998.0
2009-11-23 10:33:00,0.9025,0.90255,0.90235,0.90245,448100004.0
2009-11-23 10:34:00,0.9024,0.9027,0.9023,0.9026,647200000.0
2009-11-23 10:35:00,0.9026,0.90275,0.9025,0.9027,728000000.0
2009-11-23 10:36:00,0.9027,0.90325,0.9026,0.9027,812599998.0
2009-11-23 10:37:00,0.9027,0.90275,0.90255,0.9026,772800000.0
2009-11-23 10:38:00,0.9026,0.90265,0.90255,0.9026,307700000.0
2009-11-23 10:39:00,0.90255,0.90265,0.9024,0.9025,549600001.0
2009-11-23 10:40:00,0.9025,0.9025,0.90225,0.90225,480700000.0
2009-11-23 10:41:00,0.90225,0.9026,0.90225,0.9026,816500001.0
2009-11-23 10:42:00,0.9026,0.9028,0.9026,0.9028,512999999.0
2009-11-23 10:43:00,0.9028,0.9028,0.90235,0.90245,1020800003.0
2009-11-23 10:44:00,0.90245,0.9029,0.90245,0.90285,1225299996.0
2009-11-23 10:45:00,0.90285,0.903,0.9028,0.903,788800000.0
2009-11-23 10:46:00,0.903,0.90315,0.9029,0.9031,1136000000.0
2009-11-23 10:47:00,0.90315,0.90325,0.9031,0.9032,763000002.0
2009-11-23 10:48:00,0.9032,0.9033,0.9032,0.9033,580600000.0
2009-11-23 10:49:00,0.9033,0.9034,0.9033,0.9033,461000000.0
2009-11-23 10:50:00,0.9033,0.90335,0.9032,0.9033,437599999.0
2009-11-23 10:51:00,0.9033,0.90355,0.9033,0.90345,727999998.0
2009-11-23 10:52:00,0.9035,0.90355,0.9034,0.90345,404799999.0
2009-11-23 10:53:00,0.90345,0.9035,0.90335,0.90335,500900000.0
2009-11-23 10:54:00,0.90335,0.90335,0.90325,0.90335,486999998.0
2009-11-23 10:55:00,0.90335,0.90335,0.90325,0.9033,827999996.0
2009-11-23 10:56:00,0.9033,0.90335,0.90315,0.90315,804599992.0
2009-11-23 10:57:00,0.90315,0.9032,0.90305,0.90305,1074699997.0
2009-11-23 10:58:00,0.90305,0.90325,0.90295,0.90325,1100399999.0
2009-11-23 10:59:00,0.90325,0.90345,0.9028,0.9028,389000000.0
2009-11-23 11:00:00,0.9028,0.9029,0.90275,0.90285,487399999.0
2009-11-23 11:01:00,0.90285,0.9029,0.90275,0.90285,546600001.0
2009-11-23 11:02:00,0.90285,0.90295,0.90285,0.90285,459500002.0
2009-11-23 11:03:00,0.90285,0.90295,0.90285,0.90295,653600000.0
2009-11-23 11:04:00,0.90295,0.90295,0.9029,0.90295,174900000.0
2009-11-23 11:05:00,0.90295,0.90295,0.9028,0.90295,390499997.0
2009-11-23 11:06:00,0.90295,0.903,0.9029,0.90295,1068600004.0
2009-11-23 11:07:00,0.90295,0.90325,0.90295,0.9032,383900000.0
2009-11-23 11:08:00,0.9032,0.9032,0.903,0.903,568899999.0
2009-11-23 11:09:00,0.903,0.903,0.90295,0.90295,100100000.0
2009-11-23 11:10:00,0.903,0.903,0.90265,0.9027,322300001.0
2009-11-23 11:11:00,0.9027,0.9027,0.9025,0.90255,517499997.0
2009-11-23 11:12:00,0.90255,0.9027,0.90255,0.90265,844300000.0
2009-11-23 11:13:00,0.90265,0.90265,0.9025,0.90255,679200001.0
2009-11-23 11:14:00,0.90255,0.9026,0.90245,0.9025,304800000.0
2009-11-23 11:15:00,0.9025,0.90255,0.9023,0.90235,632500000.0
2009-11-23 11:16:00,0.90235,0.90235,0.90225,0.90235,712300005.0
2009-11-23 11:17:00,0.90235,0.9024,0.9023,0.90235,337300000.0
2009-11-23 11:18:00,0.90235,0.90245,0.90235,0.90245,398800001.0
2009-11-23 11:19:00,0.90245,0.90245,0.90235,0.9024,381900000.0
2009-11-23 11:20:00,0.9024,0.9024,0.90235,0.9024,315100002.0
2009-11-23 11:21:00,0.9024,0.9025,0.9022,0.9024,849800000.0
2009-11-23 11:22:00,0.9024,0.9025,0.9023,0.9024,773500001.0
2009-11-23 11:23:00,0.9024,0.9025,0.9024,0.90245,653800001.0
2009-11-23 11:24:00,0.90245,0.90245,0.90235,0.9024,343899999.0
2009-11-23 11:25:00,0.9024,0.90245,0.90235,0.9024,995300001.0
2009-11-23 11:26:00,0.9024,0.9025,0.90225,0.9023,408200001.0
2009-11-23 11:27:00,0.9023,0.90235,0.90225,0.90225,375800000.0
2009-11-23 11:28:00,0.90225,0.9023,0.90195,0.90195,516499998.0
2009-11-23 11:29:00,0.90195,0.90195,0.90145,0.9015,1068400004.0
2009-11-23 11:30:00,0.90145,0.9015,0.90135,0.90135,809999998.0
2009-11-23 11:31:00,0.90135,0.90135,0.90125,0.90125,276900000.0
2009-11-23 11:32:00,0.90125,0.9015,0.9012,0.9015,1015299996.0
2009-11-23 11:33:00,0.9015,0.90175,0.90145,0.9017,514399999.0
2009-11-23 11:34:00,0.90165,0.90175,0.90165,0.90175,208000000.0
2009-11-23 11:35:00,0.90175,0.9018,0.90155,0.9016,463700000.0
2009-11-23 11:36:00,0.9016,0.9016,0.90155,0.9016,173200000.0
2009-11-23 11:37:00,0.90155,0.9016,0.90145,0.90155,666099998.0
2009-11-23 11:38:00,0.90155,0.9016,0.90155,0.90155,78300000.0
2009-11-23 11:39:00,0.90155,0.9016,0.90145,0.90155,115300000.0
2009-11-23 11:40:00,0.90155,0.90155,0.90145,0.90155,45099999.0
2009-11-23 11:41:00,0.9016,0.9016,0.90145,0.9015,365799999.0
2009-11-23 11:42:00,0.9015,0.90155,0.9015,0.9015,308200000.0
2009-11-23 11:43:00,0.9015,0.9015,0.90145,0.9015,312800000.0
2009-11-23 11:44:00,0.90155,0.90155,0.90145,0.90155,185500000.0
2009-11-23 11:45:00,0.90155,0.90175,0.90145,0.90165,910699999.0
2009-11-23 11:46:00,0.90165,0.9017,0.9014,0.9015,871600000.0
2009-11-23 11:47:00,0.90155,0.9017,0.90145,0.9016,510199999.0
2009-11-23 11:48:00,0.9016,0.9017,0.9015,0.9017,220600000.0
2009-11-23 11:49:00,0.90165,0.90175,0.90165,0.90165,295400000.0
2009-11-23 11:50:00,0.9016,0.9016,0.9015,0.90155,420900000.0
2009-11-23 11:51:00,0.90155,0.9016,0.9014,0.90155,497300001.0
2009-11-23 11:52:00,0.9015,0.9016,0.9015,0.90155,609700001.0
2009-11-23 11:53:00,0.9016,0.90175,0.90155,0.90165,728699999.0
2009-11-23 11:54:00,0.90165,0.90175,0.9015,0.90155,357600000.0
2009-11-23 11:55:00,0.90155,0.90155,0.9014,0.90155,381799999.0
2009-11-23 11:56:00,0.90155,0.90155,0.9013,0.90135,496800002.0
2009-11-23 11:57:00,0.90135,0.9014,0.9012,0.90125,689899996.0
2009-11-23 11:58:00,0.90125,0.9013,0.90105,0.90105,463000000.0
2009-11-23 11:59:00,0.90105,0.90125,0.9008,0.90085,820599999.0
2009-11-23 12:00:00,0.90085,0.9009,0.90075,0.9009,554700002.0
2009-11-23 12:01:00,0.9009,0.9009,0.90085,0.9009,442400006.0
2009-11-23 12:02:00,0.9009,0.901,0.9009,0.90095,565699999.0
2009-11-23 12:03:00,0.90095,0.9011,0.90095,0.90105,391000000.0
2009-11-23 12:04:00,0.90105,0.9011,0.90095,0.90095,1212299998.0
2009-11-23 12:05:00,0.90095,0.901,0.9009,0.90095,695300000.0
2009-11-23 12:06:00,0.9009,0.9012,0.90085,0.901,679100001.0
2009-11-23 12:07:00,0.901,0.90115,0.90095,0.9011,847300002.0
2009-11-23 12:08:00,0.9011,0.90135,0.90105,0.9013,698200001.0
2009-11-23 12:09:00,0.90135,0.9014,0.9012,0.9012,302800000.0
2009-11-23 12:10:00,0.90125,0.90125,0.90115,0.90115,220300000.0
2009-11-23 12:11:00,0.90115,0.90115,0.90105,0.90105,507200000.0
2009-11-23 12:12:00,0.90105,0.9011,0.90095,0.9011,852599998.0
2009-11-23 12:13:00,0.90105,0.90115,0.901,0.90105,468400000.0
2009-11-23 12:14:00,0.90105,0.9011,0.90095,0.9011,672700001.0
2009-11-23 12:15:00,0.9011,0.9011,0.90105,0.9011,233800000.0
2009-11-23 12:16:00,0.90115,0.90115,0.90105,0.90105,508800001.0
2009-11-23 12:17:00,0.90105,0.90115,0.901,0.90115,514899999.0
2009-11-23 12:18:00,0.90115,0.9013,0.90115,0.90125,580699998.0
2009-11-23 12:19:00,0.9013,0.9013,0.90125,0.90125,366200000.0
2009-11-23 12:20:00,0.90125,0.90125,0.90105,0.90125,293599999.0
2009-11-23 12:21:00,0.9012,0.90125,0.9012,0.90125,194000000.0
2009-11-23 12:22:00,0.90125,0.9016,0.90125,0.9016,469800004.0
2009-11-23 12:23:00,0.9016,0.9016,0.9014,0.90145,352099999.0
2009-11-23 12:24:00,0.9015,0.9015,0.90145,0.90145,167800000.0
2009-11-23 12:25:00,0.90145,0.90155,0.90135,0.9015,236000000.0
2009-11-23 12:26:00,0.9015,0.9026,0.90145,0.90225,677499999.0
2009-11-23 12:27:00,0.90225,0.90235,0.90225,0.90225,336600000.0
2009-11-23 12:28:00,0.9022,0.9022,0.9021,0.90215,614200000.0
2009-11-23 12:29:00,0.90215,0.90215,0.9019,0.90205,606000000.0
2009-11-23 12:30:00,0.90205,0.90215,0.902,0.90215,644799999.0
2009-11-23 12:31:00,0.90215,0.9022,0.9021,0.90215,651300001.0
2009-11-23 12:32:00,0.90215,0.90215,0.90205,0.9021,389400000.0
2009-11-23 12:33:00,0.9021,0.9021,0.902,0.9021,194200000.0
2009-11-23 12:34:00,0.9021,0.9022,0.90205,0.90215,390200000.0
2009-11-23 12:35:00,0.90215,0.90225,0.90205,0.90205,673100001.0
2009-11-23 12:36:00,0.90205,0.90225,0.90205,0.90225,818499998.0
2009-11-23 12:37:00,0.90225,0.9023,0.90215,0.9022,562900000.0
2009-11-23 12:38:00,0.90225,0.90225,0.90215,0.90215,196800001.0
2009-11-23 12:39:00,0.90215,0.90225,0.90215,0.90225,190400001.0
2009-11-23 12:40:00,0.9022,0.90225,0.90215,0.9022,295700001.0
2009-11-23 12:41:00,0.9022,0.9022,0.90215,0.90215,184600001.0
2009-11-23 12:42:00,0.90215,0.90215,0.9021,0.9021,84500000.0
2009-11-23 12:43:00,0.9021,0.9022,0.9021,0.9021,328500000.0
2009-11-23 12:44:00,0.9021,0.9021,0.9019,0.90195,354600000.0
2009-11-23 12:45:00,0.90195,0.90195,0.90185,0.9019,338900000.0
2009-11-23 12:46:00,0.9019,0.9019,0.90185,0.90185,486599999.0
2009-11-23 12:47:00,0.9019,0.9019,0.9018,0.9019,427000001.0
2009-11-23 12:48:00,0.9019,0.9019,0.9018,0.90185,519700000.0
2009-11-23 12:49:00,0.90185,0.90195,0.90185,0.90195,503500001.0
2009-11-23 12:50:00,0.90195,0.90205,0.90185,0.90195,926300003.0
2009-11-23 12:51:00,0.90195,0.90205,0.90195,0.90195,713400002.0
2009-11-23 12:52:00,0.90195,0.90205,0.90195,0.90195,966999995.0
2009-11-23 12:53:00,0.90195,0.902,0.90185,0.90185,1071900010.0
2009-11-23 12:54:00,0.90185,0.9019,0.90175,0.90175,843899999.0
2009-11-23 12:55:00,0.90175,0.9018,0.90175,0.90175,409500000.0
2009-11-23 12:56:00,0.90175,0.9018,0.90165,0.90175,329800000.0
2009-11-23 12:57:00,0.90175,0.90175,0.90155,0.9016,289600000.0
2009-11-23 12:58:00,0.9016,0.9016,0.9014,0.9015,300600000.0
2009-11-23 12:59:00,0.90145,0.9015,0.90135,0.90145,215000000.0
2009-11-23 13:00:00,0.90145,0.90155,0.90145,0.90145,728999999.0
2009-11-23 13:01:00,0.9015,0.9015,0.9014,0.90145,682000001.0
2009-11-23 13:02:00,0.90145,0.90155,0.9014,0.90155,706200001.0
2009-11-23 13:03:00,0.90155,0.9016,0.9014,0.9014,486100002.0
2009-11-23 13:04:00,0.9014,0.9014,0.90135,0.90135,417999999.0
2009-11-23 13:05:00,0.90135,0.90135,0.9012,0.9012,240500000.0
2009-11-23 13:06:00,0.9012,0.9012,0.901,0.901,296100000.0
2009-11-23 13:07:00,0.901,0.9011,0.90095,0.90105,425500000.0
2009-11-23 13:08:00,0.90105,0.9011,0.901,0.9011,883499999.0
2009-11-23 13:09:00,0.9011,0.9012,0.90105,0.9012,546000001.0
2009-11-23 13:10:00,0.9012,0.9012,0.90105,0.9012,476400000.0
2009-11-23 13:11:00,0.9012,0.9012,0.90105,0.9011,407000000.0
2009-11-23 13:12:00,0.9011,0.9014,0.90105,0.9014,421000002.0
2009-11-23 13:13:00,0.9014,0.90145,0.90135,0.90145,278000000.0
2009-11-23 13:14:00,0.90145,0.90155,0.90145,0.9015,806499998.0
2009-11-23 13:15:00,0.9015,0.9016,0.90145,0.9015,417399999.0
2009-11-23 13:16:00,0.9015,0.90155,0.90145,0.90155,444600000.0
2009-11-23 13:17:00,0.90155,0.90155,0.90145,0.9015,426700000.0
2009-11-23 13:18:00,0.9015,0.90155,0.90145,0.9015,652600000.0
2009-11-23 13:19:00,0.9015,0.90155,0.9014,0.9014,529799998.0
2009-11-23 13:20:00,0.9014,0.9015,0.90135,0.90145,1087899998.0
2009-11-23 13:21:00,0.90145,0.9015,0.9014,0.9014,265899999.0
2009-11-23 13:22:00,0.9014,0.9015,0.9014,0.90145,357000002.0
2009-11-23 13:23:00,0.90145,0.90145,0.9014,0.90145,376199999.0
2009-11-23 13:24:00,0.90145,0.9015,0.90135,0.90145,325800001.0
2009-11-23 13:25:00,0.90145,0.90145,0.90145,0.90145,93900000.0
2009-11-23 13:26:00,0.90145,0.9017,0.90145,0.9017,360400000.0
2009-11-23 13:27:00,0.90165,0.9017,0.9016,0.90165,482299999.0
2009-11-23 13:28:00,0.90165,0.90165,0.90145,0.90155,496500002.0
2009-11-23 13:29:00,0.90155,0.9017,0.90145,0.9017,305000001.0
2009-11-23 13:30:00,0.9017,0.90185,0.90165,0.9018,683900000.0
2009-11-23 13:31:00,0.9018,0.9018,0.90155,0.90155,433399997.0
2009-11-23 13:32:00,0.90155,0.90155,0.9014,0.9014,405499998.0
2009-11-23 13:33:00,0.9014,0.9014,0.90135,0.9014,291599996.0
2009-11-23 13:34:00,0.9014,0.90145,0.9014,0.9014,213500001.0
2009-11-23 13:35:00,0.9014,0.9014,0.90135,0.90135,216399999.0
2009-11-23 13:36:00,0.9014,0.9014,0.90135,0.90135,346299999.0
2009-11-23 13:37:00,0.90135,0.90135,0.90105,0.90105,858700000.0
2009-11-23 13:38:00,0.90105,0.9011,0.901,0.90105,248800002.0
2009-11-23 13:39:00,0.90105,0.9011,0.90105,0.90105,131900000.0
2009-11-23 13:40:00,0.90105,0.90115,0.90105,0.90105,632799998.0
2009-11-23 13:41:00,0.90105,0.9011,0.90105,0.9011,96200001.0
2009-11-23 13:42:00,0.9011,0.90115,0.901,0.90105,170700001.0
2009-11-23 13:43:00,0.90105,0.90105,0.90105,0.90105,50500000.0
2009-11-23 13:44:00,0.9011,0.90115,0.9011,0.90115,214000000.0
2009-11-23 13:45:00,0.90115,0.9012,0.90115,0.90115,332300000.0
2009-11-23 13:46:00,0.90115,0.90115,0.90115,0.90115,420000001.0
2009-11-23 13:47:00,0.90115,0.90125,0.9011,0.90115,557900001.0
2009-11-23 13:48:00,0.9011,0.90115,0.9011,0.9011,482999998.0
2009-11-23 13:49:00,0.9011,0.9012,0.9011,0.90115,760900002.0
2009-11-23 13:50:00,0.90115,0.9012,0.90105,0.9011,848800005.0
2009-11-23 13:51:00,0.90105,0.9012,0.90105,0.9011,603000002.0
2009-11-23 13:52:00,0.9011,0.9011,0.90105,0.9011,634100002.0
2009-11-23 13:53:00,0.9011,0.9011,0.90105,0.90105,337599998.0
2009-11-23 13:54:00,0.90105,0.9011,0.90105,0.9011,219600001.0
2009-11-23 13:55:00,0.9011,0.90115,0.901,0.9011,651699999.0
2009-11-23 13:56:00,0.9011,0.9011,0.9009,0.90095,309399998.0
2009-11-23 13:57:00,0.90095,0.9011,0.90095,0.90105,1263699993.0
2009-11-23 13:58:00,0.90105,0.90105,0.90095,0.901,601000001.0
2009-11-23 13:59:00,0.90095,0.90105,0.9009,0.901,605599999.0
2009-11-23 14:00:00,0.901,0.901,0.9008,0.90085,859999999.0
2009-11-23 14:01:00,0.9008,0.90085,0.9008,0.9008,372900000.0
2009-11-23 14:02:00,0.9008,0.90105,0.9008,0.901,668199998.0
2009-11-23 14:03:00,0.901,0.901,0.9009,0.901,585499997.0
2009-11-23 14:04:00,0.901,0.90105,0.9009,0.90095,540400003.0
2009-11-23 14:05:00,0.90095,0.90105,0.90085,0.9009,846099999.0
2009-11-23 14:06:00,0.9009,0.9009,0.90035,0.90045,958099999.0
2009-11-23 14:07:00,0.90045,0.90055,0.90035,0.90045,1035500002.0
2009-11-23 14:08:00,0.90045,0.9006,0.9004,0.9005,625499999.0
2009-11-23 14:09:00,0.90055,0.90055,0.90035,0.90035,390600000.0
2009-11-23 14:10:00,0.90035,0.9005,0.9003,0.9004,912399997.0
2009-11-23 14:11:00,0.9004,0.90045,0.9002,0.9002,443700001.0
2009-11-23 14:12:00,0.9002,0.9003,0.9002,0.9002,240700000.0
2009-11-23 14:13:00,0.90025,0.9004,0.90025,0.9004,461200001.0
2009-11-23 14:14:00,0.9004,0.9004,0.90025,0.90025,349500000.0
2009-11-23 14:15:00,0.90025,0.90035,0.9002,0.9003,523500001.0
2009-11-23 14:16:00,0.9003,0.9004,0.90025,0.90035,483600002.0
2009-11-23 14:17:00,0.9004,0.9004,0.90025,0.90025,390300001.0
2009-11-23 14:18:00,0.90025,0.90045,0.90025,0.9003,474000002.0
2009-11-23 14:19:00,0.9003,0.90035,0.90025,0.90025,327100000.0
2009-11-23 14:20:00,0.90025,0.90025,0.8999,0.8999,876099999.0
2009-11-23 14:21:00,0.8999,0.89995,0.89985,0.89995,783299996.0
2009-11-23 14:22:00,0.89995,0.9003,0.89995,0.9003,682099997.0
2009-11-23 14:23:00,0.9003,0.9003,0.9002,0.90025,263200000.0
2009-11-23 14:24:00,0.90025,0.9003,0.9002,0.90025,795800000.0
2009-11-23 14:25:00,0.90025,0.90025,0.9001,0.90015,730400000.0
2009-11-23 14:26:00,0.90015,0.90015,0.89985,0.89985,401000001.0
2009-11-23 14:27:00,0.89985,0.8999,0.8998,0.8999,426000000.0
2009-11-23 14:28:00,0.8999,0.8999,0.89985,0.8999,205400000.0
2009-11-23 14:29:00,0.8999,0.90005,0.8999,0.9,615700001.0
2009-11-23 14:30:00,0.9,0.90005,0.89995,0.9,623900000.0
2009-11-23 14:31:00,0.9,0.9001,0.9,0.90005,433800001.0
2009-11-23 14:32:00,0.90005,0.9001,0.9,0.9001,446899999.0
2009-11-23 14:33:00,0.90005,0.90005,0.89985,0.8999,841099999.0
2009-11-23 14:34:00,0.8999,0.9,0.8999,0.9,640000005.0
2009-11-23 14:35:00,0.89995,0.9,0.89985,0.89995,309799999.0
2009-11-23 14:36:00,0.89995,0.9001,0.8999,0.9,447200002.0
2009-11-23 14:37:00,0.89995,0.9003,0.89995,0.90025,434800000.0
2009-11-23 14:38:00,0.9003,0.90045,0.9003,0.90045,709400000.0
2009-11-23 14:39:00,0.90045,0.9005,0.9004,0.90045,467800000.0
2009-11-23 14:40:00,0.90045,0.90045,0.90035,0.9004,378100000.0
2009-11-23 14:41:00,0.9004,0.9005,0.9003,0.9004,536500000.0
2009-11-23 14:42:00,0.9004,0.90045,0.90035,0.9004,470300000.0
2009-11-23 14:43:00,0.9004,0.90055,0.90035,0.90055,502399999.0
2009-11-23 14:44:00,0.90055,0.90065,0.90055,0.90065,637499997.0
2009-11-23 14:45:00,0.90065,0.90075,0.90065,0.9007,200100000.0
2009-11-23 14:46:00,0.9007,0.9007,0.9005,0.90055,461500000.0
2009-11-23 14:47:00,0.90055,0.90055,0.9005,0.90055,324100001.0
2009-11-23 14:48:00,0.90055,0.9006,0.90055,0.9006,342000002.0
2009-11-23 14:49:00,0.9006,0.9006,0.90055,0.9006,35200000.0
2009-11-23 14:50:00,0.90055,0.90065,0.90055,0.9006,444200001.0
2009-11-23 14:51:00,0.9006,0.90065,0.9006,0.9006,444400000.0
2009-11-23 14:52:00,0.9006,0.9007,0.9006,0.9007,227600000.0
2009-11-23 14:53:00,0.90065,0.9007,0.90065,0.9007,426600000.0
2009-11-23 14:54:00,0.9007,0.9007,0.9006,0.9006,338300000.0
2009-11-23 14:55:00,0.90065,0.90065,0.90055,0.90055,337100000.0
2009-11-23 14:56:00,0.9005,0.9006,0.9005,0.90055,213999999.0
2009-11-23 14:57:00,0.90055,0.9006,0.9005,0.9006,413500002.0
2009-11-23 14:58:00,0.9006,0.9006,0.9005,0.90055,467199996.0
2009-11-23 14:59:00,0.90055,0.90075,0.90055,0.90075,542600000.0
2009-11-23 15:00:00,0.90075,0.9008,0.90055,0.90055,643400002.0
2009-11-23 15:01:00,0.9006,0.90065,0.90055,0.9006,100700000.0
2009-11-23 15:02:00,0.9006,0.90065,0.90055,0.90065,123600000.0
2009-11-23 15:03:00,0.90065,0.90065,0.9006,0.9006,108300000.0
2009-11-23 15:04:00,0.9006,0.9006,0.90045,0.90045,276200000.0
2009-11-23 15:05:00,0.90045,0.90055,0.90045,0.90045,805500004.0
2009-11-23 15:06:00,0.90045,0.9006,0.9004,0.90055,430099999.0
2009-11-23 15:07:00,0.90055,0.90055,0.9005,0.9005,190400000.0
2009-11-23 15:08:00,0.9005,0.9005,0.9004,0.9004,497200001.0
2009-11-23 15:09:00,0.9004,0.9005,0.9004,0.90045,94600000.0
2009-11-23 15:10:00,0.90045,0.90045,0.90035,0.90045,554499995.0
2009-11-23 15:11:00,0.90045,0.9005,0.9002,0.9002,660299996.0
2009-11-23 15:12:00,0.90025,0.90025,0.9001,0.90015,1634500004.0
2009-11-23 15:13:00,0.90015,0.9003,0.90015,0.9002,850599997.0
2009-11-23 15:14:00,0.9002,0.90065,0.9002,0.9006,1174199992.0
2009-11-23 15:15:00,0.9006,0.90075,0.9006,0.9007,1126100003.0
2009-11-23 15:16:00,0.9007,0.9007,0.9006,0.90065,878199997.0
2009-11-23 15:17:00,0.90065,0.90075,0.9006,0.9006,1029200005.0
2009-11-23 15:18:00,0.9006,0.9007,0.9006,0.9006,1037299998.0
2009-11-23 15:19:00,0.9006,0.9006,0.90055,0.90055,400600000.0
2009-11-23 15:20:00,0.90055,0.90065,0.90055,0.90055,1234100000.0
2009-11-23 15:21:00,0.90055,0.9006,0.90055,0.9006,1294100005.0
2009-11-23 15:22:00,0.9006,0.9006,0.9005,0.9006,405400000.0
2009-11-23 15:23:00,0.9006,0.90065,0.90055,0.9006,504900001.0
2009-11-23 15:24:00,0.9006,0.90065,0.90055,0.90065,688000000.0
2009-11-23 15:25:00,0.90065,0.90065,0.9006,0.90065,683800003.0
2009-11-23 15:26:00,0.90065,0.90065,0.9005,0.9005,360200000.0
2009-11-23 15:27:00,0.9005,0.9005,0.9004,0.90045,745600002.0
2009-11-23 15:28:00,0.90045,0.90055,0.90045,0.9005,998800002.0
2009-11-23 15:29:00,0.9005,0.90065,0.9005,0.90055,753299998.0
2009-11-23 15:30:00,0.90055,0.9007,0.90055,0.90065,595800000.0
2009-11-23 15:31:00,0.90065,0.9008,0.90055,0.9008,497500002.0
2009-11-23 15:32:00,0.9008,0.9008,0.9005,0.90055,628500000.0
2009-11-23 15:33:00,0.90055,0.90065,0.9005,0.90055,641799998.0
2009-11-23 15:34:00,0.90055,0.90065,0.90055,0.90065,827600001.0
2009-11-23 15:35:00,0.90065,0.90075,0.90065,0.9007,941499998.0
2009-11-23 15:36:00,0.9007,0.90085,0.9007,0.9008,346899998.0
2009-11-23 15:37:00,0.9008,0.90085,0.9008,0.9008,154600000.0
2009-11-23 15:38:00,0.9008,0.9008,0.9007,0.90075,460600002.0
2009-11-23 15:39:00,0.90075,0.9008,0.9005,0.90075,941800006.0
2009-11-23 15:40:00,0.9007,0.901,0.9007,0.90095,665300001.0
2009-11-23 15:41:00,0.90095,0.90095,0.9009,0.9009,316199999.0
2009-11-23 15:42:00,0.9009,0.9009,0.90075,0.90085,402800000.0
2009-11-23 15:43:00,0.90085,0.90095,0.90075,0.9009,787800003.0
2009-11-23 15:44:00,0.9009,0.9009,0.9008,0.90085,451900003.0
2009-11-23 15:45:00,0.90085,0.90095,0.90085,0.9009,312499999.0
2009-11-23 15:46:00,0.9009,0.9009,0.90085,0.90085,330999996.0
2009-11-23 15:47:00,0.90085,0.90085,0.9008,0.90085,626299997.0
2009-11-23 15:48:00,0.90085,0.9009,0.9008,0.90085,553199999.0
2009-11-23 15:49:00,0.90085,0.90095,0.9008,0.90095,1008199991.0
2009-11-23 15:50:00,0.90095,0.9011,0.90095,0.90105,603000001.0
2009-11-23 15:51:00,0.90095,0.901,0.90085,0.901,601000001.0
2009-11-23 15:52:00,0.901,0.901,0.90075,0.90085,304699999.0
2009-11-23 15:53:00,0.9008,0.90085,0.90075,0.9008,492900001.0
2009-11-23 15:54:00,0.9008,0.9008,0.90075,0.90075,170499998.0
2009-11-23 15:55:00,0.90075,0.9008,0.9007,0.90075,525600000.0
2009-11-23 15:56:00,0.9007,0.90075,0.9005,0.90055,1057800005.0
2009-11-23 15:57:00,0.9006,0.9007,0.90045,0.9005,768200002.0
2009-11-23 15:58:00,0.9005,0.90065,0.90035,0.90065,446200000.0
2009-11-23 15:59:00,0.90065,0.90065,0.90055,0.90055,374600000.0
2009-11-23 16:00:00,0.90055,0.9007,0.90055,0.9006,1204200000.0
2009-11-23 16:01:00,0.9006,0.90065,0.9005,0.90065,1083300009.0
2009-11-23 16:02:00,0.90065,0.9008,0.90055,0.9008,645700001.0
2009-11-23 16:03:00,0.90075,0.9008,0.9007,0.90075,836299998.0
2009-11-23 16:04:00,0.9007,0.9008,0.9006,0.90065,894699999.0
2009-11-23 16:05:00,0.90065,0.90075,0.90055,0.90075,1010400002.0
2009-11-23 16:06:00,0.9007,0.9008,0.9006,0.90065,1232399990.0
2009-11-23 16:07:00,0.90065,0.9008,0.90065,0.90075,1422499993.0
2009-11-23 16:08:00,0.90075,0.90105,0.9007,0.901,1260899997.0
2009-11-23 16:09:00,0.901,0.90115,0.90095,0.9011,1107799993.0
2009-11-23 16:10:00,0.90105,0.9012,0.9008,0.90105,1202400001.0
2009-11-23 16:11:00,0.90105,0.9012,0.901,0.90115,1099200005.0
2009-11-23 16:12:00,0.90115,0.90125,0.901,0.901,769300001.0
2009-11-23 16:13:00,0.901,0.901,0.90065,0.90065,638100000.0
2009-11-23 16:14:00,0.9007,0.9008,0.90065,0.9007,939700002.0
2009-11-23 16:15:00,0.9007,0.9007,0.9005,0.90065,1296700002.0
2009-11-23 16:16:00,0.90065,0.9008,0.90065,0.90065,1619500005.0
2009-11-23 16:17:00,0.90065,0.9008,0.90065,0.90075,870200002.0
2009-11-23 16:18:00,0.90075,0.901,0.90075,0.901,779900006.0
2009-11-23 16:19:00,0.901,0.90105,0.9009,0.90105,452600002.0
2009-11-23 16:20:00,0.90105,0.90105,0.90085,0.90095,609299999.0
2009-11-23 16:21:00,0.90095,0.901,0.9008,0.90085,428899999.0
2009-11-23 16:22:00,0.90085,0.90085,0.90065,0.9008,639400002.0
2009-11-23 16:23:00,0.9008,0.9009,0.9007,0.9007,857499999.0
2009-11-23 16:24:00,0.90075,0.9009,0.9007,0.9008,864399997.0
2009-11-23 16:25:00,0.9008,0.9009,0.9008,0.9008,348699998.0
2009-11-23 16:26:00,0.9008,0.9008,0.90065,0.9007,1141900003.0
2009-11-23 16:27:00,0.9007,0.90085,0.9007,0.9008,378100000.0
2009-11-23 16:28:00,0.9008,0.90095,0.90075,0.9009,702300000.0
2009-11-23 16:29:00,0.9009,0.90095,0.9007,0.9009,821100000.0
2009-11-23 16:30:00,0.9009,0.90105,0.9009,0.90105,1149500007.0
2009-11-23 16:31:00,0.9011,0.9011,0.90075,0.9008,1076999998.0
2009-11-23 16:32:00,0.9008,0.9009,0.9007,0.9007,770299997.0
2009-11-23 16:33:00,0.9007,0.9008,0.9007,0.9008,719300001.0
2009-11-23 16:34:00,0.90085,0.901,0.90085,0.90095,671400000.0
2009-11-23 16:35:00,0.90095,0.901,0.90085,0.90085,811999995.0
2009-11-23 16:36:00,0.90085,0.90095,0.9008,0.90095,1072900000.0
2009-11-23 16:37:00,0.90095,0.90095,0.9009,0.90095,422900003.0
2009-11-23 16:38:00,0.90095,0.90095,0.90085,0.9009,938700003.0
2009-11-23 16:39:00,0.9009,0.90095,0.90085,0.9009,956300002.0
2009-11-23 16:40:00,0.9009,0.901,0.90085,0.90095,780700003.0
2009-11-23 16:41:00,0.90095,0.90095,0.90085,0.90085,978400003.0
2009-11-23 16:42:00,0.90085,0.90095,0.9007,0.9008,1062899993.0
2009-11-23 16:43:00,0.90075,0.9009,0.90075,0.90085,657499999.0
2009-11-23 16:44:00,0.90085,0.9011,0.9008,0.9008,1128499993.0
2009-11-23 16:45:00,0.9008,0.901,0.9008,0.9009,868000001.0
2009-11-23 16:46:00,0.9009,0.9009,0.9007,0.90075,660700000.0
2009-11-23 16:47:00,0.9008,0.9009,0.90065,0.9007,744600002.0
2009-11-23 16:48:00,0.9007,0.9007,0.9006,0.90065,1121599992.0
2009-11-23 16:49:00,0.9006,0.9008,0.90055,0.9007,772500001.0
2009-11-23 16:50:00,0.90065,0.9008,0.90065,0.9008,693700001.0
2009-11-23 16:51:00,0.9008,0.9009,0.90075,0.9008,549000000.0
2009-11-23 16:52:00,0.9008,0.9009,0.90075,0.90085,563300000.0
2009-11-23 16:53:00,0.90085,0.90085,0.9008,0.90085,717399999.0
2009-11-23 16:54:00,0.90085,0.9009,0.90075,0.9009,952300002.0
2009-11-23 16:55:00,0.9009,0.9009,0.90075,0.90075,925099996.0
2009-11-23 16:56:00,0.90075,0.90075,0.9005,0.9006,1166500009.0
2009-11-23 16:57:00,0.9006,0.9007,0.90055,0.90065,814399997.0
2009-11-23 16:58:00,0.90065,0.9008,0.90065,0.9008,418899999.0
2009-11-23 16:59:00,0.90075,0.9009,0.9005,0.9008,482600002.0
2009-11-23 17:00:00,0.9008,0.9011,0.9007,0.90085,913800000.0
2009-11-23 17:01:00,0.90085,0.90105,0.9007,0.90075,1142899999.0
2009-11-23 17:02:00,0.90075,0.90085,0.90065,0.9007,1095900004.0
2009-11-23 17:03:00,0.9007,0.9008,0.90045,0.90055,996700007.0
2009-11-23 17:04:00,0.90055,0.90075,0.9005,0.9007,1098499997.0
2009-11-23 17:05:00,0.9007,0.9008,0.9006,0.90075,1085000004.0
2009-11-23 17:06:00,0.90075,0.901,0.90075,0.9009,712400004.0
2009-11-23 17:07:00,0.9009,0.9011,0.90075,0.901,1084500001.0
2009-11-23 17:08:00,0.901,0.90135,0.9009,0.90135,985399996.0
2009-11-23 17:09:00,0.90135,0.90175,0.9013,0.9016,1796100005.0
2009-11-23 17:10:00,0.9016,0.9016,0.9015,0.90155,1010399999.0
2009-11-23 17:11:00,0.9015,0.90165,0.9013,0.90135,1157900000.0
2009-11-23 17:12:00,0.90135,0.9014,0.9012,0.90125,1055999999.0
2009-11-23 17:13:00,0.90125,0.90135,0.90125,0.9013,533299996.0
2009-11-23 17:14:00,0.9013,0.90135,0.90115,0.90125,1394100001.0
2009-11-23 17:15:00,0.90125,0.9015,0.9011,0.90115,1103800002.0
2009-11-23 17:16:00,0.90115,0.9013,0.90105,0.9012,839600005.0
2009-11-23 17:17:00,0.9012,0.9013,0.901,0.90105,704300000.0
2009-11-23 17:18:00,0.90105,0.90135,0.90085,0.90105,777800003.0
2009-11-23 17:19:00,0.90105,0.90115,0.9009,0.90095,824300001.0
2009-11-23 17:20:00,0.90095,0.90095,0.9008,0.9009,517300000.0
2009-11-23 17:21:00,0.9009,0.90105,0.90085,0.901,745200002.0
2009-11-23 17:22:00,0.901,0.901,0.9008,0.90085,450999999.0
2009-11-23 17:23:00,0.90085,0.90105,0.90085,0.901,1076900000.0
2009-11-23 17:24:00,0.90095,0.90115,0.90095,0.9011,790300000.0
2009-11-23 17:25:00,0.9011,0.90115,0.90105,0.9011,347900000.0
2009-11-23 17:26:00,0.9011,0.90145,0.901,0.9013,744200000.0
2009-11-23 17:27:00,0.90125,0.90155,0.90125,0.90135,712400001.0
2009-11-23 17:28:00,0.90135,0.9016,0.90125,0.90135,942900000.0
2009-11-23 17:29:00,0.9013,0.9014,0.90125,0.9013,544299998.0
2009-11-23 17:30:00,0.9013,0.90135,0.9012,0.90135,593700001.0
2009-11-23 17:31:00,0.9013,0.9013,0.9011,0.90115,966199997.0
2009-11-23 17:32:00,0.90115,0.90115,0.90095,0.90105,849100000.0
2009-11-23 17:33:00,0.90105,0.90135,0.90095,0.90095,893299997.0
2009-11-23 17:34:00,0.90095,0.90125,0.90095,0.90125,1548199999.0
2009-11-23 17:35:00,0.90125,0.90125,0.901,0.9012,731500000.0
2009-11-23 17:36:00,0.9012,0.90135,0.90115,0.90125,850699999.0
2009-11-23 17:37:00,0.90125,0.90135,0.9012,0.9013,702700000.0
2009-11-23 17:38:00,0.9013,0.9014,0.9012,0.90125,479300000.0
2009-11-23 17:39:00,0.90125,0.9013,0.901,0.9011,900000000.0
2009-11-23 17:40:00,0.90115,0.90125,0.90105,0.90125,617700002.0
2009-11-23 17:41:00,0.90125,0.90135,0.9012,0.90135,414700000.0
2009-11-23 17:42:00,0.90135,0.90155,0.90135,0.9015,534599999.0
2009-11-23 17:43:00,0.9015,0.90155,0.90145,0.90145,334200000.0
2009-11-23 17:44:00,0.90145,0.9015,0.90135,0.9014,541799999.0
2009-11-23 17:45:00,0.9014,0.9014,0.9012,0.9012,1082699999.0
2009-11-23 17:46:00,0.9012,0.90125,0.90115,0.9012,1024999999.0
2009-11-23 17:47:00,0.9012,0.90125,0.90105,0.9011,556300000.0
2009-11-23 17:48:00,0.9011,0.9013,0.901,0.9013,1083999998.0
2009-11-23 17:49:00,0.90125,0.90135,0.90115,0.90125,750099998.0
2009-11-23 17:50:00,0.9013,0.90135,0.90125,0.90125,270000000.0
2009-11-23 17:51:00,0.90125,0.90125,0.9012,0.90125,397100000.0
2009-11-23 17:52:00,0.90125,0.9013,0.9012,0.90125,431100000.0
2009-11-23 17:53:00,0.90125,0.90135,0.90125,0.9013,750100001.0
2009-11-23 17:54:00,0.9013,0.9014,0.90115,0.90135,500000001.0
2009-11-23 17:55:00,0.90135,0.90135,0.90125,0.9013,385900000.0
2009-11-23 17:56:00,0.90135,0.90135,0.90125,0.90125,320700000.0
2009-11-23 17:57:00,0.90125,0.9014,0.90115,0.90135,633299999.0
2009-11-23 17:58:00,0.90135,0.9014,0.90105,0.9011,869900001.0
2009-11-23 17:59:00,0.9011,0.9015,0.901,0.9015,704299998.0
2009-11-23 18:00:00,0.9015,0.9016,0.90145,0.9015,540800000.0
2009-11-23 18:01:00,0.9015,0.90155,0.90145,0.90155,624900000.0
2009-11-23 18:02:00,0.90155,0.9016,0.9015,0.90155,424500000.0
2009-11-23 18:03:00,0.90155,0.90155,0.90145,0.9015,406600000.0
2009-11-23 18:04:00,0.9015,0.9015,0.90145,0.9015,388700002.0
2009-11-23 18:05:00,0.9015,0.9016,0.90145,0.90145,655100000.0
2009-11-23 18:06:00,0.90145,0.90145,0.90135,0.90135,468300001.0
2009-11-23 18:07:00,0.90135,0.9016,0.90135,0.9015,576700001.0
2009-11-23 18:08:00,0.9015,0.9015,0.90145,0.90145,458499998.0
2009-11-23 18:09:00,0.90145,0.9015,0.90135,0.90135,394400000.0
2009-11-23 18:10:00,0.9014,0.90145,0.9013,0.90135,385900000.0
2009-11-23 18:11:00,0.90135,0.9014,0.9013,0.90135,751599999.0
2009-11-23 18:12:00,0.90135,0.90135,0.9013,0.90135,401699999.0
2009-11-23 18:13:00,0.9013,0.90135,0.90125,0.9013,860899996.0
2009-11-23 18:14:00,0.9013,0.90135,0.9013,0.9013,537600003.0
2009-11-23 18:15:00,0.90135,0.90145,0.90125,0.90135,603500002.0
2009-11-23 18:16:00,0.90135,0.9014,0.90135,0.90135,643000000.0
2009-11-23 18:17:00,0.90135,0.90135,0.90125,0.9013,533700000.0
2009-11-23 18:18:00,0.9013,0.9013,0.90125,0.90125,818899997.0
2009-11-23 18:19:00,0.90125,0.9013,0.9011,0.9013,527599999.0
2009-11-23 18:20:00,0.90125,0.9013,0.90125,0.90125,471799995.0
2009-11-23 18:21:00,0.90125,0.9013,0.9012,0.9013,578600000.0
2009-11-23 18:22:00,0.9013,0.90155,0.90125,0.9015,574299999.0
2009-11-23 18:23:00,0.90155,0.90165,0.9015,0.90165,387700000.0
2009-11-23 18:24:00,0.9016,0.90185,0.9016,0.90165,848000000.0
2009-11-23 18:25:00,0.90165,0.9017,0.9014,0.90145,608800001.0
2009-11-23 18:26:00,0.90145,0.90145,0.90125,0.90125,268500000.0
2009-11-23 18:27:00,0.90125,0.9013,0.9012,0.9013,1088200000.0
2009-11-23 18:28:00,0.9013,0.9013,0.90125,0.90125,335000000.0
2009-11-23 18:29:00,0.90125,0.9013,0.90115,0.9012,436700000.0
2009-11-23 18:30:00,0.9012,0.90125,0.9011,0.9012,204700002.0
2009-11-23 18:31:00,0.90125,0.9013,0.9012,0.9012,387699999.0
2009-11-23 18:32:00,0.90125,0.9013,0.90125,0.9013,271700000.0
2009-11-23 18:33:00,0.9013,0.9014,0.9013,0.9013,303200000.0
2009-11-23 18:34:00,0.90125,0.9013,0.9012,0.9012,481100000.0
2009-11-23 18:35:00,0.9012,0.90125,0.90105,0.9011,548300000.0
2009-11-23 18:36:00,0.9011,0.90115,0.901,0.90105,252599999.0
2009-11-23 18:37:00,0.90105,0.90105,0.90095,0.90095,1042799998.0
2009-11-23 18:38:00,0.90095,0.901,0.90095,0.901,312900001.0
2009-11-23 18:39:00,0.901,0.901,0.9008,0.90085,673899999.0
2009-11-23 18:40:00,0.90085,0.9009,0.90075,0.90075,957000003.0
2009-11-23 18:41:00,0.90075,0.90085,0.9007,0.9008,992400007.0
2009-11-23 18:42:00,0.9008,0.9009,0.90075,0.90075,648599999.0
2009-11-23 18:43:00,0.9008,0.9009,0.90075,0.9008,547899999.0
2009-11-23 18:44:00,0.90075,0.9009,0.90075,0.90085,798200000.0
2009-11-23 18:45:00,0.9009,0.9009,0.90085,0.90085,754399999.0
2009-11-23 18:46:00,0.90085,0.90115,0.90085,0.9011,406200000.0
2009-11-23 18:47:00,0.9011,0.9011,0.90095,0.901,518399997.0
2009-11-23 18:48:00,0.901,0.90105,0.9009,0.9009,398900003.0
2009-11-23 18:49:00,0.90095,0.901,0.90085,0.90095,931099998.0
2009-11-23 18:50:00,0.90095,0.90095,0.9007,0.9008,938900000.0
2009-11-23 18:51:00,0.9008,0.90085,0.90065,0.9007,423999997.0
2009-11-23 18:52:00,0.9007,0.90075,0.90055,0.90055,565300001.0
2009-11-23 18:53:00,0.9006,0.9007,0.9005,0.90065,775000000.0
2009-11-23 18:54:00,0.90065,0.90085,0.90055,0.90085,682300000.0
2009-11-23 18:55:00,0.90075,0.90085,0.9006,0.90065,703400000.0
2009-11-23 18:56:00,0.90065,0.90145,0.90065,0.90135,512499999.0
2009-11-23 18:57:00,0.90135,0.90145,0.9013,0.9013,289300000.0
2009-11-23 18:58:00,0.9013,0.90135,0.90115,0.90125,424099999.0
2009-11-23 18:59:00,0.90125,0.9017,0.90125,0.9016,531700000.0
2009-11-23 19:00:00,0.90155,0.9018,0.90155,0.9018,646700000.0
2009-11-23 19:01:00,0.9018,0.9018,0.9017,0.9018,675200000.0
2009-11-23 19:02:00,0.9018,0.9018,0.90155,0.90155,647200000.0
2009-11-23 19:03:00,0.90155,0.90165,0.9015,0.90155,650799998.0
2009-11-23 19:04:00,0.90155,0.9016,0.90155,0.90155,621600003.0
2009-11-23 19:05:00,0.9016,0.90165,0.90155,0.90165,342100000.0
2009-11-23 19:06:00,0.90165,0.90175,0.9016,0.90175,454300001.0
2009-11-23 19:07:00,0.9017,0.90185,0.9017,0.9018,432800000.0
2009-11-23 19:08:00,0.9018,0.9018,0.9016,0.9016,255400000.0
2009-11-23 19:09:00,0.9016,0.90185,0.9016,0.9018,383400000.0
2009-11-23 19:10:00,0.9018,0.9019,0.90175,0.9019,239600000.0
2009-11-23 19:11:00,0.9019,0.90195,0.9019,0.90195,620500000.0
2009-11-23 19:12:00,0.90195,0.902,0.9019,0.9019,132800000.0
2009-11-23 19:13:00,0.9019,0.90195,0.90175,0.90175,308400000.0
2009-11-23 19:14:00,0.90175,0.90175,0.9017,0.9017,97700000.0
2009-11-23 19:15:00,0.9017,0.90175,0.90155,0.9017,613700001.0
2009-11-23 19:16:00,0.9017,0.9017,0.90165,0.90165,305600000.0
2009-11-23 19:17:00,0.90165,0.90165,0.90155,0.9016,366800000.0
2009-11-23 19:18:00,0.9016,0.9016,0.90155,0.90155,459900000.0
2009-11-23 19:19:00,0.90155,0.9016,0.90155,0.9016,348400000.0
2009-11-23 19:20:00,0.9016,0.90165,0.90155,0.90165,704399999.0
2009-11-23 19:21:00,0.90165,0.90165,0.90155,0.9016,192400000.0
2009-11-23 19:22:00,0.9016,0.9017,0.90155,0.9017,310700000.0
2009-11-23 19:23:00,0.9017,0.90175,0.9016,0.90165,491200000.0
2009-11-23 19:24:00,0.90165,0.9017,0.90165,0.9017,361300000.0
2009-11-23 19:25:00,0.9017,0.90175,0.90165,0.9017,204800000.0
2009-11-23 19:26:00,0.9017,0.9019,0.90165,0.90185,488000001.0
2009-11-23 19:27:00,0.90185,0.902,0.90185,0.9019,459100000.0
2009-11-23 19:28:00,0.9019,0.9019,0.90185,0.9019,414200000.0
2009-11-23 19:29:00,0.90185,0.90195,0.90185,0.90195,317700000.0
2009-11-23 19:30:00,0.90195,0.902,0.9019,0.90195,566000000.0
2009-11-23 19:31:00,0.90195,0.902,0.9019,0.9019,615499999.0
2009-11-23 19:32:00,0.9019,0.902,0.9019,0.90195,454700000.0
2009-11-23 19:33:00,0.90195,0.9021,0.90185,0.90205,244399999.0
2009-11-23 19:34:00,0.90205,0.90235,0.90205,0.90235,507000001.0
2009-11-23 19:35:00,0.90235,0.90255,0.9023,0.90245,345600000.0
2009-11-23 19:36:00,0.90245,0.90245,0.90225,0.9023,559000000.0
2009-11-23 19:37:00,0.90235,0.90235,0.90195,0.90195,399000000.0
2009-11-23 19:38:00,0.90195,0.90205,0.9019,0.90195,198700000.0
2009-11-23 19:39:00,0.90195,0.90195,0.90185,0.90195,111700000.0
2009-11-23 19:40:00,0.90195,0.90195,0.9019,0.9019,323700000.0
2009-11-23 19:41:00,0.9019,0.9019,0.90185,0.9019,312700000.0
2009-11-23 19:42:00,0.9019,0.9019,0.9019,0.9019,241800000.0
2009-11-23 19:43:00,0.90195,0.90195,0.90185,0.90195,272500000.0
2009-11-23 19:44:00,0.90195,0.90205,0.9019,0.90205,88000000.0
2009-11-23 19:45:00,0.90205,0.90215,0.902,0.9021,510400000.0
2009-11-23 19:46:00,0.9021,0.90215,0.9021,0.9021,189100000.0
2009-11-23 19:47:00,0.9021,0.90215,0.90205,0.90205,290999999.0
2009-11-23 19:48:00,0.90205,0.9021,0.90205,0.90205,614000002.0
2009-11-23 19:49:00,0.90205,0.9021,0.90205,0.9021,685500000.0
2009-11-23 19:50:00,0.9021,0.90215,0.90205,0.90205,478100003.0
2009-11-23 19:51:00,0.9021,0.90225,0.90205,0.90225,426800000.0
2009-11-23 19:52:00,0.90225,0.90235,0.90225,0.90235,390400000.0
2009-11-23 19:53:00,0.90235,0.90235,0.9022,0.90225,353999999.0
2009-11-23 19:54:00,0.9023,0.9023,0.90225,0.90225,209100000.0
2009-11-23 19:55:00,0.90225,0.90225,0.902,0.90205,219700001.0
2009-11-23 19:56:00,0.90205,0.9022,0.90205,0.9022,490699999.0
2009-11-23 19:57:00,0.90215,0.90225,0.90215,0.9022,385000001.0
2009-11-23 19:58:00,0.9022,0.9022,0.9021,0.90215,455400003.0
2009-11-23 19:59:00,0.90215,0.9023,0.9021,0.90225,620800000.0
2009-11-23 20:00:00,0.90225,0.9023,0.9022,0.9023,205700000.0
2009-11-23 20:01:00,0.9023,0.90235,0.9023,0.90235,179400000.0
2009-11-23 20:02:00,0.90235,0.90235,0.9022,0.9023,347799999.0
2009-11-23 20:03:00,0.90225,0.9024,0.9022,0.90235,264900001.0
2009-11-23 20:04:00,0.90235,0.9024,0.9023,0.9023,464300004.0
2009-11-23 20:05:00,0.9023,0.90235,0.9023,0.9023,169400000.0
2009-11-23 20:06:00,0.9023,0.9023,0.9023,0.9023,59200000.0
2009-11-23 20:07:00,0.90225,0.90225,0.9021,0.90215,188100000.0
2009-11-23 20:08:00,0.90215,0.90215,0.902,0.902,433600002.0
2009-11-23 20:09:00,0.902,0.9021,0.902,0.90205,308200002.0
2009-11-23 20:10:00,0.9021,0.90215,0.90205,0.9021,564600005.0
2009-11-23 20:11:00,0.90215,0.9022,0.9021,0.9022,164800000.0
2009-11-23 20:12:00,0.90215,0.9022,0.90205,0.90205,554300004.0
2009-11-23 20:13:00,0.90205,0.9021,0.902,0.9021,320000001.0
2009-11-23 20:14:00,0.90215,0.90215,0.90205,0.90205,231900000.0
2009-11-23 20:15:00,0.90205,0.9022,0.902,0.90215,328000000.0
2009-11-23 20:16:00,0.90215,0.90215,0.902,0.902,365500000.0
2009-11-23 20:17:00,0.902,0.90215,0.902,0.90205,302300001.0
2009-11-23 20:18:00,0.90205,0.90205,0.90205,0.90205,89100000.0
2009-11-23 20:19:00,0.90205,0.9023,0.90205,0.90215,677400002.0
2009-11-23 20:20:00,0.9022,0.9022,0.90215,0.90215,628800001.0
2009-11-23 20:21:00,0.90215,0.90235,0.90215,0.9023,415200000.0
2009-11-23 20:22:00,0.9023,0.9024,0.9023,0.90235,209399999.0
2009-11-23 20:23:00,0.90235,0.9024,0.90225,0.9023,144100000.0
2009-11-23 20:24:00,0.9023,0.9023,0.9022,0.90225,286399999.0
2009-11-23 20:25:00,0.90225,0.9023,0.9022,0.90225,213900000.0
2009-11-23 20:26:00,0.90225,0.9023,0.9022,0.90225,138300000.0
2009-11-23 20:27:00,0.90225,0.9023,0.90215,0.9022,386800001.0
2009-11-23 20:28:00,0.9022,0.90225,0.9022,0.9022,117900000.0
2009-11-23 20:29:00,0.9022,0.90225,0.90215,0.90215,92400000.0
2009-11-23 20:30:00,0.90215,0.9022,0.9021,0.9021,307400002.0
2009-11-23 20:31:00,0.9021,0.9021,0.902,0.902,189100000.0
2009-11-23 20:32:00,0.902,0.902,0.9019,0.9019,262700000.0
2009-11-23 20:33:00,0.9019,0.9019,0.90185,0.90185,83000000.0
2009-11-23 20:34:00,0.90185,0.90185,0.90185,0.90185,73800000.0
2009-11-23 20:35:00,0.90185,0.90185,0.9018,0.90185,255200000.0
2009-11-23 20:36:00,0.9018,0.90185,0.9018,0.9018,123900000.0
2009-11-23 20:37:00,0.9018,0.90195,0.9018,0.9019,340499999.0
2009-11-23 20:38:00,0.9019,0.9019,0.90175,0.90175,380099996.0
2009-11-23 20:39:00,0.90175,0.90185,0.90175,0.9018,248100001.0
2009-11-23 20:40:00,0.9018,0.9018,0.90175,0.9018,389000000.0
2009-11-23 20:41:00,0.9018,0.9018,0.90165,0.9017,460100000.0
2009-11-23 20:42:00,0.9017,0.9017,0.90155,0.90165,665900001.0
2009-11-23 20:43:00,0.90165,0.9017,0.90165,0.9017,272099999.0
2009-11-23 20:44:00,0.9017,0.9017,0.9016,0.90165,283800000.0
2009-11-23 20:45:00,0.90165,0.9018,0.9016,0.9018,406199998.0
2009-11-23 20:46:00,0.90175,0.9018,0.9017,0.9017,489999999.0
2009-11-23 20:47:00,0.9017,0.90175,0.90165,0.90165,738500003.0
2009-11-23 20:48:00,0.90165,0.90165,0.9016,0.9016,318500000.0
2009-11-23 20:49:00,0.9016,0.9016,0.9015,0.9016,385599999.0
2009-11-23 20:50:00,0.90165,0.90165,0.90155,0.9016,356899997.0
2009-11-23 20:51:00,0.90155,0.9016,0.9015,0.90155,151899999.0
2009-11-23 20:52:00,0.90155,0.9016,0.90155,0.9016,170400000.0
2009-11-23 20:53:00,0.9016,0.90165,0.90155,0.90155,545200000.0
2009-11-23 20:54:00,0.90155,0.90155,0.90145,0.90145,398499999.0
2009-11-23 20:55:00,0.90145,0.90155,0.9014,0.90155,178400000.0
2009-11-23 20:56:00,0.90155,0.90155,0.90145,0.9015,510000002.0
2009-11-23 20:57:00,0.9015,0.9015,0.90145,0.9015,318100000.0
2009-11-23 20:58:00,0.9015,0.90155,0.9015,0.90155,58300000.0
2009-11-23 20:59:00,0.90155,0.9016,0.9015,0.90155,494799997.0
2009-11-23 21:00:00,0.90155,0.9016,0.9015,0.9015,299500000.0
2009-11-23 21:01:00,0.9015,0.9015,0.90145,0.9015,120399999.0
2009-11-23 21:02:00,0.9015,0.9015,0.90145,0.9015,170899999.0
2009-11-23 21:03:00,0.90145,0.90145,0.90145,0.90145,137500000.0
2009-11-23 21:04:00,0.90145,0.90145,0.9012,0.9013,374399999.0
2009-11-23 21:05:00,0.9013,0.90155,0.9013,0.90155,327900000.0
2009-11-23 21:06:00,0.90155,0.9016,0.9015,0.9016,698799999.0
2009-11-23 21:07:00,0.9016,0.9016,0.90155,0.90155,1062699999.0
2009-11-23 21:08:00,0.9016,0.90165,0.90155,0.9016,702900003.0
2009-11-23 21:09:00,0.9016,0.90165,0.90155,0.90155,931599998.0
2009-11-23 21:10:00,0.9016,0.9016,0.90155,0.9016,202999998.0
2009-11-23 21:11:00,0.9016,0.9017,0.90145,0.90145,396399999.0
2009-11-23 21:12:00,0.90145,0.90145,0.90125,0.9013,517900002.0
2009-11-23 21:13:00,0.9013,0.9013,0.9011,0.90115,298200000.0
2009-11-23 21:14:00,0.90115,0.9013,0.90105,0.90105,407600000.0
2009-11-23 21:15:00,0.90105,0.9011,0.90095,0.901,224800000.0
2009-11-23 21:16:00,0.901,0.901,0.90095,0.90095,148900000.0
2009-11-23 21:17:00,0.90095,0.90105,0.90095,0.901,224600000.0
2009-11-23 21:18:00,0.901,0.90105,0.90095,0.901,197800000.0
2009-11-23 21:19:00,0.901,0.90105,0.90095,0.90105,39950000.0
2009-11-23 21:20:00,0.90105,0.90105,0.901,0.90105,94700000.0
2009-11-23 21:21:00,0.90105,0.9011,0.90095,0.90105,532300000.0
2009-11-23 21:22:00,0.90105,0.90105,0.90095,0.901,321100002.0
2009-11-23 21:23:00,0.901,0.901,0.901,0.901,352700000.0
2009-11-23 21:24:00,0.901,0.90105,0.90095,0.901,575100001.0
2009-11-23 21:25:00,0.901,0.9011,0.901,0.90105,162900000.0
2009-11-23 21:26:00,0.90105,0.90105,0.9009,0.90095,403200000.0
2009-11-23 21:27:00,0.90095,0.901,0.9009,0.901,458299998.0
2009-11-23 21:28:00,0.901,0.90105,0.901,0.901,183200000.0
2009-11-23 21:29:00,0.901,0.90125,0.901,0.90125,309500000.0
2009-11-23 21:30:00,0.90125,0.90125,0.90115,0.9012,1142400002.0
2009-11-23 21:31:00,0.9012,0.9012,0.90115,0.90115,165000000.0
2009-11-23 21:32:00,0.90125,0.90135,0.90125,0.9013,439099999.0
2009-11-23 21:33:00,0.9013,0.9014,0.9013,0.9014,294200001.0
2009-11-23 21:34:00,0.9014,0.9015,0.9014,0.90145,259600001.0
2009-11-23 21:35:00,0.90145,0.90145,0.90145,0.90145,108400000.0
2009-11-23 21:36:00,0.9015,0.90155,0.90145,0.90145,356000000.0
2009-11-23 21:37:00,0.90145,0.9015,0.9014,0.9014,365700000.0
2009-11-23 21:38:00,0.90145,0.90145,0.9014,0.90145,422100000.0
2009-11-23 21:39:00,0.90145,0.90155,0.9014,0.90155,343399999.0
2009-11-23 21:40:00,0.90155,0.90155,0.90145,0.90145,202500002.0
2009-11-23 21:41:00,0.9014,0.9014,0.9014,0.9014,122400000.0
2009-11-23 21:42:00,0.9014,0.90145,0.9013,0.90135,261000000.0
2009-11-23 21:43:00,0.90135,0.9014,0.9012,0.90125,316800000.0
2009-11-23 21:44:00,0.9012,0.9012,0.90115,0.90115,438600003.0
2009-11-23 21:45:00,0.90115,0.9012,0.90115,0.9012,189000000.0
2009-11-23 21:46:00,0.9012,0.9012,0.9011,0.90115,361100000.0
2009-11-23 21:47:00,0.90115,0.90125,0.90115,0.90125,295000000.0
2009-11-23 21:48:00,0.90125,0.90135,0.9012,0.9013,404700003.0
2009-11-23 21:49:00,0.9013,0.9013,0.90125,0.90125,123100000.0
2009-11-23 21:50:00,0.90125,0.9013,0.90125,0.9013,17000000.0
2009-11-23 21:51:00,0.9013,0.9013,0.9012,0.90125,348200000.0
2009-11-23 21:52:00,0.90125,0.90125,0.9012,0.90125,49300001.0
2009-11-23 21:53:00,0.9012,0.90125,0.9012,0.90125,239999998.0
2009-11-23 21:54:00,0.9012,0.9012,0.90115,0.90115,194100001.0
2009-11-23 21:55:00,0.90115,0.9013,0.9011,0.9013,215600000.0
2009-11-23 21:56:00,0.9013,0.9013,0.9012,0.9012,281300001.0
2009-11-23 21:57:00,0.9012,0.90125,0.90115,0.90115,291600000.0
2009-11-23 21:58:00,0.90115,0.90115,0.9008,0.9009,715199993.0
2009-11-23 21:59:00,0.9009,0.9009,0.9007,0.9008,391300002.0
2009-11-23 22:00:00,0.90075,0.90085,0.90075,0.9008,546000003.0
2009-11-23 22:01:00,0.9008,0.9008,0.9008,0.9008,136000000.0
2009-11-23 22:02:00,0.9008,0.90085,0.9008,0.90085,186000000.0
2009-11-23 22:03:00,0.90085,0.9009,0.9008,0.90085,374500000.0
2009-11-23 22:04:00,0.90085,0.9009,0.90085,0.90085,247000003.0
2009-11-23 22:05:00,0.90085,0.9009,0.90085,0.90085,225600000.0
2009-11-23 22:06:00,0.90085,0.90085,0.9008,0.9008,334600000.0
2009-11-23 22:07:00,0.90085,0.9009,0.9008,0.90085,605300006.0
2009-11-23 22:08:00,0.9009,0.90095,0.90085,0.9009,174200001.0
2009-11-23 22:09:00,0.9009,0.9009,0.90085,0.90085,304699999.0
2009-11-23 22:10:00,0.90085,0.9009,0.90085,0.9009,90200000.0
2009-11-23 22:11:00,0.9009,0.9009,0.90075,0.90075,221600000.0
2009-11-23 22:12:00,0.90075,0.90085,0.9007,0.90085,353600000.0
2009-11-23 22:13:00,0.9008,0.90085,0.9008,0.90085,234900000.0
2009-11-23 22:14:00,0.90085,0.90105,0.90085,0.901,526100001.0
2009-11-23 22:15:00,0.90105,0.90115,0.901,0.90115,321800000.0
2009-11-23 22:16:00,0.90115,0.9012,0.90115,0.90115,178500000.0
2009-11-23 22:17:00,0.90115,0.90125,0.90115,0.9012,281300000.0
2009-11-23 22:18:00,0.9012,0.9013,0.90115,0.9013,465200000.0
2009-11-23 22:19:00,0.9013,0.90135,0.9012,0.90125,264600002.0
2009-11-23 22:20:00,0.9013,0.9013,0.90115,0.9012,262699996.0
2009-11-23 22:21:00,0.9012,0.90135,0.9012,0.90125,853300010.0
2009-11-23 22:22:00,0.9013,0.9013,0.9012,0.90125,440800001.0
2009-11-23 22:23:00,0.90125,0.90125,0.9012,0.9012,163899998.0
2009-11-23 22:24:00,0.9012,0.90125,0.90105,0.90105,665999999.0
2009-11-23 22:25:00,0.90105,0.9011,0.90105,0.90105,668599999.0
2009-11-23 22:26:00,0.90105,0.90105,0.90095,0.90105,237900000.0
2009-11-23 22:27:00,0.90105,0.90105,0.90105,0.90105,49200000.0
2009-11-23 22:28:00,0.901,0.90115,0.90095,0.90115,252200000.0
2009-11-23 22:29:00,0.9011,0.9012,0.90105,0.9011,343300000.0
2009-11-23 22:30:00,0.9011,0.9012,0.9011,0.9011,204300000.0
2009-11-23 22:31:00,0.9011,0.9012,0.9011,0.9011,209300000.0
2009-11-23 22:32:00,0.9011,0.90115,0.90105,0.9011,193300000.0
2009-11-23 22:33:00,0.90105,0.9011,0.9009,0.9009,209900000.0
2009-11-23 22:34:00,0.90085,0.90085,0.90075,0.90075,121900000.0
2009-11-23 22:35:00,0.9008,0.9009,0.9008,0.90085,503500000.0
2009-11-23 22:36:00,0.90085,0.9009,0.90085,0.9009,247200000.0
2009-11-23 22:37:00,0.9009,0.901,0.9009,0.90095,449000000.0
2009-11-23 22:38:00,0.90095,0.9011,0.90095,0.90105,273500000.0
2009-11-23 22:39:00,0.90105,0.9011,0.901,0.9011,141500000.0
2009-11-23 22:40:00,0.9011,0.90125,0.9011,0.90115,393600000.0
2009-11-23 22:41:00,0.90115,0.90115,0.90095,0.90095,347500000.0
2009-11-23 22:42:00,0.90095,0.90095,0.9009,0.90095,243500000.0
2009-11-23 22:43:00,0.90095,0.90095,0.90085,0.9009,172500001.0
2009-11-23 22:44:00,0.9009,0.9009,0.90075,0.90085,553000000.0
2009-11-23 22:45:00,0.90085,0.90085,0.9007,0.9007,253700000.0
2009-11-23 22:46:00,0.9007,0.90075,0.90065,0.9007,247300000.0
2009-11-23 22:47:00,0.9007,0.9007,0.90065,0.9007,214400000.0
2009-11-23 22:48:00,0.9007,0.90075,0.90065,0.90065,281100000.0
2009-11-23 22:49:00,0.90065,0.9007,0.9006,0.90065,192400000.0
2009-11-23 22:50:00,0.90065,0.90075,0.90065,0.9007,442000000.0
2009-11-23 22:51:00,0.9007,0.9007,0.90065,0.90065,40100000.0
2009-11-23 22:52:00,0.90065,0.9007,0.9006,0.90065,192400000.0
2009-11-23 22:53:00,0.90065,0.90075,0.9006,0.90065,343500000.0
2009-11-23 22:54:00,0.9007,0.9007,0.90065,0.9007,109700000.0
2009-11-23 22:55:00,0.90065,0.9007,0.90065,0.9007,48500000.0
2009-11-23 22:56:00,0.9007,0.9008,0.9007,0.9007,142600000.0
2009-11-23 22:57:00,0.90075,0.90085,0.90075,0.9008,414400000.0
2009-11-23 22:58:00,0.9008,0.90085,0.90075,0.9008,435100000.0
2009-11-23 22:59:00,0.9008,0.90085,0.90065,0.90065,294400000.0
2009-11-23 23:00:00,0.90065,0.9008,0.90055,0.90065,441300000.0
2009-11-23 23:01:00,0.90065,0.9008,0.90065,0.90075,176400000.0
2009-11-23 23:02:00,0.90075,0.9008,0.90065,0.9008,247700001.0
2009-11-23 23:03:00,0.90075,0.9008,0.90075,0.9008,105500000.0
2009-11-23 23:04:00,0.9008,0.9008,0.9007,0.90075,279200000.0
2009-11-23 23:05:00,0.9007,0.90075,0.90065,0.90065,109600000.0
2009-11-23 23:06:00,0.90065,0.90065,0.9006,0.9006,113500000.0
2009-11-23 23:07:00,0.9006,0.9006,0.9005,0.90055,90700000.0
2009-11-23 23:08:00,0.9006,0.9006,0.9006,0.9006,185200000.0
2009-11-23 23:09:00,0.9006,0.90065,0.9006,0.90065,101100000.0
2009-11-23 23:10:00,0.90065,0.90075,0.90065,0.90075,51200000.0
2009-11-23 23:11:00,0.90075,0.90075,0.9007,0.9007,27300000.0
2009-11-23 23:12:00,0.9007,0.90075,0.90065,0.90075,318600000.0
2009-11-23 23:13:00,0.90075,0.9008,0.9007,0.90075,365300000.0
2009-11-23 23:14:00,0.90075,0.9008,0.90065,0.9008,116600000.0
2009-11-23 23:15:00,0.9008,0.90085,0.9008,0.90085,71000000.0
2009-11-23 23:16:00,0.90085,0.90085,0.9008,0.9008,19200000.0
2009-11-23 23:17:00,0.90085,0.90105,0.9008,0.90105,294600000.0
2009-11-23 23:18:00,0.901,0.901,0.9009,0.90095,72800000.0
2009-11-23 23:19:00,0.90095,0.90095,0.9009,0.9009,33600000.0
2009-11-23 23:20:00,0.90095,0.90095,0.9009,0.9009,24400000.0
2009-11-23 23:21:00,0.9009,0.9009,0.90085,0.9009,38400000.0
2009-11-23 23:22:00,0.9009,0.9009,0.90085,0.90085,20800000.0
2009-11-23 23:23:00,0.9007,0.9008,0.9007,0.90075,218100000.0
2009-11-23 23:24:00,0.90085,0.90085,0.9008,0.9008,55000000.0
2009-11-23 23:25:00,0.9008,0.9008,0.9008,0.9008,55600000.0
2009-11-23 23:26:00,0.9008,0.9008,0.90075,0.90075,35300000.0
2009-11-23 23:27:00,0.90075,0.90075,0.9007,0.9007,154100000.0
2009-11-23 23:28:00,0.9007,0.90075,0.9006,0.9007,297200000.0
2009-11-23 23:29:00,0.9007,0.9007,0.9006,0.90065,235000000.0
2009-11-23 23:30:00,0.9006,0.90065,0.9006,0.90065,358900000.0
2009-11-23 23:31:00,0.90065,0.90065,0.90055,0.9006,290600001.0
2009-11-23 23:32:00,0.9006,0.90065,0.90055,0.9006,256600000.0
2009-11-23 23:33:00,0.9006,0.90065,0.9006,0.90065,180600000.0
2009-11-23 23:34:00,0.90065,0.9007,0.90065,0.9007,19200000.0
2009-11-23 23:35:00,0.9007,0.9007,0.9006,0.9006,54900000.0
2009-11-23 23:36:00,0.9006,0.9007,0.9006,0.9007,70600000.0
2009-11-23 23:37:00,0.9007,0.90075,0.9007,0.9007,78400000.0
2009-11-23 23:38:00,0.9007,0.9008,0.9007,0.9008,48800000.0
2009-11-23 23:39:00,0.9008,0.9008,0.9007,0.90075,67800000.0
2009-11-23 23:40:00,0.90075,0.90085,0.90075,0.90085,79800000.0
2009-11-23 23:41:00,0.90085,0.90095,0.90085,0.9009,66300000.0
2009-11-23 23:42:00,0.90095,0.90095,0.90095,0.90095,1600000.0
2009-11-23 23:43:00,0.90095,0.90095,0.90095,0.90095,3200000.0
2009-11-23 23:44:00,0.90095,0.90105,0.90095,0.901,36800000.0
2009-11-23 23:45:00,0.90105,0.9012,0.901,0.9011,442899999.0
2009-11-23 23:46:00,0.90115,0.90115,0.901,0.9011,195400000.0
2009-11-23 23:47:00,0.90105,0.9011,0.90095,0.901,72000000.0
2009-11-23 23:48:00,0.9011,0.9011,0.90095,0.90105,83800000.0
2009-11-23 23:49:00,0.90105,0.9011,0.90105,0.90105,59400000.0
2009-11-23 23:50:00,0.90105,0.90105,0.901,0.901,31600000.0
2009-11-23 23:51:00,0.901,0.901,0.90095,0.90095,128200000.0
2009-11-23 23:52:00,0.90095,0.90095,0.90095,0.90095,35600000.0
2009-11-23 23:53:00,0.9009,0.9009,0.90085,0.90085,37400000.0
2009-11-23 23:54:00,0.9009,0.90095,0.90085,0.90095,49700000.0
2009-11-23 23:55:00,0.9009,0.9009,0.90085,0.9009,104300000.0
2009-11-23 23:56:00,0.9009,0.9009,0.90085,0.90085,85700000.0
2009-11-23 23:57:00,0.90085,0.90095,0.90085,0.90085,66900000.0
2009-11-23 23:58:00,0.90085,0.90085,0.9008,0.90085,28300000.0
2009-11-23 23:59:00,0.90085,0.90095,0.90085,0.90085,53100000.0
2009-11-24 00:00:00,0.90085,0.9009,0.90075,0.9008,18000000.0
2009-11-24 00:01:00,0.9007,0.9008,0.90055,0.9007,19000000.0
2009-11-24 00:02:00,0.90075,0.90075,0.9007,0.90075,16500000.0
2009-11-24 00:03:00,0.90075,0.9008,0.90075,0.90075,8400000.0
2009-11-24 00:04:00,0.9008,0.90085,0.90075,0.9008,32000000.0
2009-11-24 00:05:00,0.9008,0.90095,0.9008,0.9009,37100000.0
2009-11-24 00:06:00,0.90095,0.9012,0.9009,0.90105,59500000.0
2009-11-24 00:07:00,0.901,0.901,0.90085,0.90095,41100000.0
2009-11-24 00:08:00,0.90095,0.90095,0.90085,0.9009,31600000.0
2009-11-24 00:09:00,0.90085,0.9009,0.90085,0.9009,3400000.0
2009-11-24 00:10:00,0.901,0.901,0.90085,0.90085,19200000.0
2009-11-24 00:11:00,0.90095,0.90105,0.9009,0.90095,17900000.0
2009-11-24 00:12:00,0.90095,0.901,0.90095,0.90095,7000000.0
2009-11-24 00:13:00,0.90095,0.90105,0.90095,0.90095,15100000.0
2009-11-24 00:14:00,0.901,0.901,0.9009,0.9009,23000000.0
2009-11-24 00:15:00,0.9009,0.90095,0.9008,0.90095,35200000.0
2009-11-24 00:16:00,0.90085,0.90095,0.9007,0.90075,95600000.0
2009-11-24 00:17:00,0.9008,0.9008,0.90075,0.90075,20600000.0
2009-11-24 00:18:00,0.90075,0.9008,0.90075,0.9008,19000000.0
2009-11-24 00:19:00,0.90075,0.90075,0.90055,0.90065,28800000.0
2009-11-24 00:20:00,0.9006,0.90065,0.9006,0.90065,9800000.0
2009-11-24 00:21:00,0.90065,0.9007,0.90065,0.9007,8800000.0
2009-11-24 00:22:00,0.90065,0.9009,0.90065,0.9009,20400000.0
2009-11-24 00:23:00,0.9009,0.901,0.9009,0.90095,8900000.0
2009-11-24 00:24:00,0.90095,0.901,0.90095,0.901,14800000.0
2009-11-24 00:25:00,0.901,0.9012,0.901,0.9012,107800000.0
2009-11-24 00:26:00,0.9012,0.90125,0.90115,0.90115,66900000.0
2009-11-24 00:27:00,0.9011,0.9011,0.9009,0.9009,51100000.0
2009-11-24 00:28:00,0.9009,0.9009,0.9009,0.9009,4400000.0
2009-11-24 00:29:00,0.9009,0.9009,0.90075,0.9008,37300000.0
2009-11-24 00:30:00,0.9008,0.90085,0.90065,0.9007,118500000.0
2009-11-24 00:31:00,0.9007,0.9007,0.90055,0.90065,54400000.0
2009-11-24 00:32:00,0.90065,0.9007,0.9006,0.9006,12500000.0
2009-11-24 00:33:00,0.9006,0.9006,0.9006,0.9006,11400000.0
2009-11-24 00:34:00,0.90053,0.90056,0.90049,0.9005,226200000.0
2009-11-24 00:35:00,0.90055,0.9007,0.90055,0.9006,79300000.0
2009-11-24 00:36:00,0.9006,0.9007,0.90055,0.9006,64300000.0
2009-11-24 00:37:00,0.9006,0.9006,0.9006,0.9006,6800000.0
2009-11-24 00:38:00,0.9006,0.9006,0.90055,0.9006,42700000.0
2009-11-24 00:39:00,0.9006,0.9006,0.9006,0.9006,15600000.0
2009-11-24 00:40:00,0.9006,0.9006,0.9006,0.9006,1000000.0
2009-11-24 00:41:00,0.9006,0.9006,0.9006,0.9006,5000000.0
2009-11-24 00:42:00,0.9006,0.9006,0.9006,0.9006,3000000.0
2009-11-24 00:43:00,0.9006,0.9006,0.9006,0.9006,3000000.0
2009-11-24 00:44:00,0.9006,0.9006,0.90055,0.90055,21800000.0
2009-11-24 00:45:00,0.90065,0.90065,0.90065,0.90065,6000000.0
2009-11-24 00:46:00,0.90065,0.90065,0.90065,0.90065,19000000.0
2009-11-24 00:47:00,0.90065,0.90065,0.90065,0.90065,14800000.0
2009-11-24 00:48:00,0.90065,0.90065,0.90065,0.90065,8000000.0
2009-11-24 00:49:00,0.90065,0.90065,0.90065,0.90065,1000000.0
2009-11-24 00:50:00,0.9006,0.90065,0.9006,0.90065,14800000.0
2009-11-24 00:51:00,0.90065,0.90065,0.90065,0.90065,18000000.0
2009-11-24 00:52:00,0.90065,0.90065,0.90065,0.90065,11000000.0
2009-11-24 00:53:00,0.90065,0.90065,0.90065,0.90065,8000000.0
2009-11-24 00:54:00,0.90065,0.90065,0.90065,0.90065,14000000.0
2009-11-24 00:55:00,0.9006,0.9006,0.9006,0.9006,72500000.0
2009-11-24 00:56:00,0.9006,0.90065,0.9006,0.9006,35900000.0
2009-11-24 00:57:00,0.90055,0.90055,0.90055,0.90055,14500000.0
2009-11-24 00:58:00,0.9006,0.9006,0.90055,0.9006,26300000.0
2009-11-24 00:59:00,0.90055,0.90065,0.90055,0.90055,33400000.0
2009-11-24 01:00:00,0.90055,0.90055,0.90045,0.9005,115400000.0
2009-11-24 01:01:00,0.9005,0.9005,0.90045,0.9005,88300000.0
2009-11-24 01:02:00,0.9005,0.9006,0.9005,0.9006,22300000.0
2009-11-24 01:03:00,0.90045,0.90057,0.90035,0.90057,492599999.0
2009-11-24 01:04:00,0.9006,0.9006,0.9006,0.9006,81200000.0
2009-11-24 01:05:00,0.9006,0.9007,0.9006,0.9007,118700000.0
2009-11-24 01:06:00,0.9007,0.9009,0.9007,0.90075,135100000.0
2009-11-24 01:07:00,0.90075,0.9008,0.90075,0.90075,59400000.0
2009-11-24 01:08:00,0.90075,0.90085,0.90075,0.90085,123500000.0
2009-11-24 01:09:00,0.90085,0.90085,0.9008,0.9008,61000000.0
2009-11-24 01:10:00,0.9008,0.90085,0.9008,0.90085,93600000.0
2009-11-24 01:11:00,0.90085,0.90085,0.90065,0.90075,510000000.0
2009-11-24 01:12:00,0.90075,0.90075,0.9007,0.90075,213500000.0
2009-11-24 01:13:00,0.90075,0.90075,0.9007,0.9007,26100000.0
2009-11-24 01:14:00,0.9007,0.9007,0.9007,0.9007,10300000.0
2009-11-24 01:15:00,0.9007,0.90075,0.9006,0.9007,307600000.0
2009-11-24 01:16:00,0.9007,0.9007,0.9007,0.9007,284900000.0
2009-11-24 01:17:00,0.90065,0.90075,0.90065,0.9007,257799999.0
2009-11-24 01:18:00,0.9007,0.9007,0.9007,0.9007,19600000.0
2009-11-24 01:19:00,0.9007,0.9007,0.9007,0.9007,9500000.0
2009-11-24 01:20:00,0.9007,0.9009,0.90065,0.9007,458200000.0
2009-11-24 01:21:00,0.9007,0.90075,0.9006,0.9006,166000000.0
2009-11-24 01:22:00,0.9006,0.9006,0.90055,0.9006,98100000.0
2009-11-24 01:23:00,0.9006,0.9006,0.90055,0.9006,161200000.0
2009-11-24 01:24:00,0.9006,0.9006,0.90055,0.9006,73500000.0
2009-11-24 01:25:00,0.9006,0.9007,0.9006,0.90065,272600000.0
2009-11-24 01:26:00,0.90065,0.9007,0.90065,0.9007,176200000.0
2009-11-24 01:27:00,0.9007,0.90075,0.9007,0.9007,165000000.0
2009-11-24 01:28:00,0.9007,0.9007,0.90065,0.90065,22100000.0
2009-11-24 01:29:00,0.90065,0.9007,0.90065,0.90065,57300000.0
2009-11-24 01:30:00,0.90065,0.9007,0.90065,0.90065,53999999.0
2009-11-24 01:31:00,0.9007,0.90075,0.90065,0.90075,155900000.0
2009-11-24 01:32:00,0.90075,0.9008,0.90075,0.90075,140200000.0
2009-11-24 01:33:00,0.90075,0.9008,0.90075,0.9008,120800000.0
2009-11-24 01:34:00,0.9008,0.9008,0.90075,0.9008,173000000.0
2009-11-24 01:35:00,0.9008,0.90105,0.9008,0.90095,439000002.0
2009-11-24 01:36:00,0.90095,0.90095,0.90085,0.9009,249200000.0
2009-11-24 01:37:00,0.9009,0.9009,0.90085,0.9009,79400001.0
2009-11-24 01:38:00,0.9009,0.90095,0.90085,0.9009,231499997.0
2009-11-24 01:39:00,0.9009,0.90095,0.9008,0.90085,192500005.0
2009-11-24 01:40:00,0.9009,0.9009,0.9006,0.9006,319400001.0
2009-11-24 01:41:00,0.9006,0.9007,0.9006,0.9007,197500000.0
2009-11-24 01:42:00,0.9007,0.9007,0.90065,0.90065,128000000.0
2009-11-24 01:43:00,0.90065,0.9007,0.90065,0.90065,254000000.0
2009-11-24 01:44:00,0.90065,0.9007,0.9006,0.9007,118500000.0
2009-11-24 01:45:00,0.9007,0.90075,0.9007,0.9007,70600000.0
2009-11-24 01:46:00,0.90065,0.90085,0.9006,0.9008,266300000.0
2009-11-24 01:47:00,0.9008,0.9008,0.90075,0.9008,85300000.0
2009-11-24 01:48:00,0.9008,0.9008,0.9007,0.9008,224300000.0
2009-11-24 01:49:00,0.9008,0.9008,0.9008,0.9008,97000000.0
2009-11-24 01:50:00,0.9008,0.9008,0.9008,0.9008,9000000.0
2009-11-24 01:51:00,0.9008,0.9008,0.9008,0.9008,26900000.0
2009-11-24 01:52:00,0.9008,0.9008,0.90055,0.9006,228500000.0
2009-11-24 01:53:00,0.9006,0.90065,0.9006,0.90065,141200000.0
2009-11-24 01:54:00,0.90065,0.90065,0.9005,0.90055,103400000.0
2009-11-24 01:55:00,0.90055,0.90055,0.9004,0.90045,165000000.0
2009-11-24 01:56:00,0.90045,0.9007,0.9004,0.9007,341900000.0
2009-11-24 01:57:00,0.9007,0.90075,0.90065,0.90075,135600000.0
2009-11-24 01:58:00,0.9007,0.90075,0.90055,0.90065,424899999.0
2009-11-24 01:59:00,0.90065,0.90065,0.9005,0.9005,545000002.0
2009-11-24 02:00:00,0.9005,0.90065,0.9005,0.9006,489800000.0
2009-11-24 02:01:00,0.90055,0.90095,0.90045,0.9009,775100002.0
2009-11-24 02:02:00,0.90085,0.90095,0.9008,0.9009,1240799997.0
2009-11-24 02:03:00,0.9009,0.9009,0.90075,0.9008,587799999.0
2009-11-24 02:04:00,0.9008,0.90085,0.9008,0.90085,117800001.0
2009-11-24 02:05:00,0.9008,0.90095,0.9008,0.9009,1220300000.0
2009-11-24 02:06:00,0.9009,0.901,0.9008,0.90085,831300000.0
2009-11-24 02:07:00,0.90085,0.90085,0.9005,0.9005,639200003.0
2009-11-24 02:08:00,0.90055,0.9007,0.9005,0.9006,499700001.0
2009-11-24 02:09:00,0.90065,0.9008,0.90065,0.90065,137300000.0
2009-11-24 02:10:00,0.90065,0.90065,0.90065,0.90065,116600000.0
2009-11-24 02:11:00,0.90065,0.90075,0.90055,0.90055,444800000.0
2009-11-24 02:12:00,0.90055,0.90085,0.90055,0.90075,692900000.0
2009-11-24 02:13:00,0.90085,0.9009,0.9008,0.90085,503000001.0
2009-11-24 02:14:00,0.90085,0.90095,0.90075,0.9008,848499999.0
2009-11-24 02:15:00,0.90085,0.9009,0.90075,0.9008,957600006.0
2009-11-24 02:16:00,0.90085,0.90095,0.90075,0.90095,403600001.0
2009-11-24 02:17:00,0.9009,0.901,0.90085,0.90095,744900000.0
2009-11-24 02:18:00,0.9009,0.901,0.9008,0.9008,795999995.0
2009-11-24 02:19:00,0.9008,0.90085,0.90075,0.90075,500600000.0
2009-11-24 02:20:00,0.90075,0.90085,0.90075,0.90085,436000000.0
2009-11-24 02:21:00,0.90085,0.90095,0.9008,0.90095,231200000.0
2009-11-24 02:22:00,0.90095,0.901,0.90085,0.90095,547500001.0
2009-11-24 02:23:00,0.90095,0.90105,0.90095,0.90105,211599998.0
2009-11-24 02:24:00,0.90105,0.90105,0.90095,0.90095,247600001.0
2009-11-24 02:25:00,0.901,0.901,0.9009,0.90095,256799998.0
2009-11-24 02:26:00,0.90095,0.901,0.90085,0.90085,351100001.0
2009-11-24 02:27:00,0.90085,0.9011,0.90085,0.90105,542299999.0
2009-11-24 02:28:00,0.90105,0.90105,0.9009,0.9009,417899999.0
2009-11-24 02:29:00,0.90095,0.90095,0.9009,0.9009,298400000.0
2009-11-24 02:30:00,0.90095,0.901,0.90075,0.9009,458099998.0
2009-11-24 02:31:00,0.9009,0.9009,0.90075,0.90075,364600003.0
2009-11-24 02:32:00,0.90075,0.9008,0.90075,0.9008,429300000.0
2009-11-24 02:33:00,0.9008,0.90085,0.90075,0.9008,279300000.0
2009-11-24 02:34:00,0.90085,0.9009,0.9008,0.90085,573700001.0
2009-11-24 02:35:00,0.9009,0.90095,0.90075,0.9008,833899999.0
2009-11-24 02:36:00,0.9008,0.9009,0.9008,0.90085,820899998.0
2009-11-24 02:37:00,0.90085,0.9009,0.90075,0.9009,1235599997.0
2009-11-24 02:38:00,0.9009,0.9009,0.9007,0.90085,624500004.0
2009-11-24 02:39:00,0.90085,0.9009,0.9008,0.90085,670799999.0
2009-11-24 02:40:00,0.90085,0.9009,0.9008,0.90085,389700000.0
2009-11-24 02:41:00,0.90085,0.90085,0.90075,0.90085,392600001.0
2009-11-24 02:42:00,0.90085,0.90085,0.9008,0.9008,224300000.0
2009-11-24 02:43:00,0.9008,0.90095,0.90065,0.9007,626000001.0
2009-11-24 02:44:00,0.90075,0.9009,0.90075,0.90085,447700003.0
2009-11-24 02:45:00,0.90085,0.9009,0.90065,0.9008,351999999.0
2009-11-24 02:46:00,0.9008,0.9009,0.9007,0.90075,562400006.0
2009-11-24 02:47:00,0.90075,0.90085,0.90075,0.90075,164500001.0
2009-11-24 02:48:00,0.9008,0.902,0.9007,0.9019,1008800000.0
2009-11-24 02:49:00,0.90195,0.9022,0.9019,0.90195,499000000.0
2009-11-24 02:50:00,0.90195,0.90205,0.90175,0.90185,774800000.0
2009-11-24 02:51:00,0.90185,0.9019,0.9017,0.90175,495300001.0
2009-11-24 02:52:00,0.9018,0.90185,0.90175,0.90175,299900000.0
2009-11-24 02:53:00,0.90175,0.9018,0.9017,0.90175,243000000.0
2009-11-24 02:54:00,0.9018,0.9019,0.90175,0.9019,626500000.0
2009-11-24 02:55:00,0.9019,0.90205,0.90175,0.90205,528400000.0
2009-11-24 02:56:00,0.90205,0.90205,0.9018,0.90195,510899999.0
2009-11-24 02:57:00,0.90195,0.902,0.90175,0.90195,498200001.0
2009-11-24 02:58:00,0.90195,0.90205,0.90185,0.902,477700001.0
2009-11-24 02:59:00,0.902,0.90215,0.902,0.90205,565200000.0
2009-11-24 03:00:00,0.90205,0.9021,0.90185,0.90205,241500000.0
2009-11-24 03:01:00,0.90205,0.90205,0.90195,0.90195,633400000.0
2009-11-24 03:02:00,0.90195,0.902,0.90185,0.90185,331800000.0
2009-11-24 03:03:00,0.90185,0.9019,0.9018,0.90185,397900000.0
2009-11-24 03:04:00,0.90185,0.90215,0.90185,0.90205,389700000.0
2009-11-24 03:05:00,0.90205,0.9021,0.9018,0.9018,633900000.0
2009-11-24 03:06:00,0.9018,0.90185,0.9018,0.90185,313500000.0
2009-11-24 03:07:00,0.90185,0.90195,0.90185,0.9019,390800000.0
2009-11-24 03:08:00,0.90185,0.90195,0.9018,0.9019,343000000.0
2009-11-24 03:09:00,0.9019,0.902,0.90185,0.902,125300000.0
2009-11-24 03:10:00,0.90195,0.902,0.9019,0.90195,462400000.0
2009-11-24 03:11:00,0.90195,0.90195,0.9018,0.90185,315200000.0
2009-11-24 03:12:00,0.90185,0.90185,0.9018,0.9018,194700000.0
2009-11-24 03:13:00,0.9018,0.9018,0.90155,0.90155,320500000.0
2009-11-24 03:14:00,0.90155,0.90155,0.90145,0.9015,235600000.0
2009-11-24 03:15:00,0.9015,0.9016,0.9015,0.9016,353300001.0
2009-11-24 03:16:00,0.90155,0.90165,0.90145,0.9016,525800001.0
2009-11-24 03:17:00,0.9016,0.90165,0.90155,0.90165,528900000.0
2009-11-24 03:18:00,0.90165,0.90165,0.90165,0.90165,265900000.0
2009-11-24 03:19:00,0.90165,0.90165,0.90145,0.9016,207400000.0
2009-11-24 03:20:00,0.90155,0.90165,0.90145,0.9016,480000000.0
2009-11-24 03:21:00,0.90155,0.9017,0.9015,0.9016,574700000.0
2009-11-24 03:22:00,0.9016,0.9016,0.90155,0.90155,384900000.0
2009-11-24 03:23:00,0.90155,0.90165,0.90155,0.90165,189000000.0
2009-11-24 03:24:00,0.9017,0.9017,0.90165,0.9017,357800000.0
2009-11-24 03:25:00,0.9017,0.90185,0.9017,0.90185,256700000.0
2009-11-24 03:26:00,0.90185,0.90185,0.9018,0.9018,70200000.0
2009-11-24 03:27:00,0.9018,0.90185,0.9018,0.9018,88400000.0
2009-11-24 03:28:00,0.9018,0.902,0.9018,0.90195,585900000.0
2009-11-24 03:29:00,0.90195,0.90195,0.9019,0.90195,316300000.0
2009-11-24 03:30:00,0.9019,0.90195,0.90185,0.90195,252800000.0
2009-11-24 03:31:00,0.90195,0.90195,0.9019,0.90195,67800000.0
2009-11-24 03:32:00,0.90195,0.902,0.9019,0.902,196300000.0
2009-11-24 03:33:00,0.902,0.902,0.90195,0.902,915799989.0
2009-11-24 03:34:00,0.902,0.902,0.9019,0.9019,430100000.0
2009-11-24 03:35:00,0.9019,0.9019,0.90185,0.9019,238099998.0
2009-11-24 03:36:00,0.9019,0.902,0.90185,0.90195,328900000.0
2009-11-24 03:37:00,0.90195,0.902,0.9019,0.902,90200000.0
2009-11-24 03:38:00,0.902,0.90205,0.902,0.902,180500000.0
2009-11-24 03:39:00,0.902,0.902,0.90195,0.90195,142400000.0
2009-11-24 03:40:00,0.90195,0.90205,0.9019,0.90205,187800000.0
2009-11-24 03:41:00,0.90205,0.90205,0.902,0.90205,90400000.0
2009-11-24 03:42:00,0.90205,0.90205,0.902,0.90205,52400000.0
2009-11-24 03:43:00,0.90205,0.9021,0.902,0.90205,325100000.0
2009-11-24 03:44:00,0.90205,0.90225,0.90205,0.90225,340500000.0
2009-11-24 03:45:00,0.90225,0.90235,0.90225,0.90225,407700000.0
2009-11-24 03:46:00,0.90225,0.90225,0.90225,0.90225,10800000.0
2009-11-24 03:47:00,0.90225,0.90225,0.90215,0.90215,272900000.0
2009-11-24 03:48:00,0.90215,0.9022,0.9021,0.9022,335300000.0
2009-11-24 03:49:00,0.9022,0.9022,0.90215,0.90215,223200000.0
2009-11-24 03:50:00,0.90215,0.9022,0.9021,0.9022,103500000.0
2009-11-24 03:51:00,0.9022,0.9022,0.90215,0.90215,74199999.0
2009-11-24 03:52:00,0.90215,0.9022,0.90205,0.9021,618200003.0
2009-11-24 03:53:00,0.9021,0.90215,0.90205,0.90205,200600000.0
2009-11-24 03:54:00,0.90205,0.9021,0.90205,0.9021,136000000.0
2009-11-24 03:55:00,0.9021,0.9021,0.90195,0.902,434600000.0
2009-11-24 03:56:00,0.90205,0.90205,0.90195,0.902,169400000.0
2009-11-24 03:57:00,0.902,0.902,0.9019,0.9019,147800000.0
2009-11-24 03:58:00,0.9019,0.90195,0.9018,0.9018,614200000.0
2009-11-24 03:59:00,0.90185,0.9019,0.9018,0.90185,271700000.0
2009-11-24 04:00:00,0.90185,0.90195,0.90185,0.90195,201300001.0
2009-11-24 04:01:00,0.90195,0.90195,0.90195,0.90195,45700000.0
2009-11-24 04:02:00,0.90195,0.902,0.90195,0.90195,286999999.0
2009-11-24 04:03:00,0.90195,0.90195,0.90185,0.9019,490000000.0
2009-11-24 04:04:00,0.90195,0.90205,0.90195,0.90205,371200000.0
2009-11-24 04:05:00,0.90205,0.90215,0.902,0.90215,303400000.0
2009-11-24 04:06:00,0.9021,0.9021,0.9021,0.9021,113000000.0
2009-11-24 04:07:00,0.9021,0.9022,0.90205,0.90215,221900000.0
2009-11-24 04:08:00,0.90215,0.90215,0.90215,0.90215,117700000.0
2009-11-24 04:09:00,0.9022,0.90225,0.9021,0.9021,316000000.0
2009-11-24 04:10:00,0.90215,0.90215,0.9021,0.90215,20600000.0
2009-11-24 04:11:00,0.90215,0.90215,0.902,0.902,280000000.0
2009-11-24 04:12:00,0.90205,0.90205,0.902,0.902,119600000.0
2009-11-24 04:13:00,0.902,0.90205,0.90195,0.90195,142400000.0
2009-11-24 04:14:00,0.902,0.902,0.9019,0.9019,100200000.0
2009-11-24 04:15:00,0.9019,0.90195,0.9019,0.90195,158900000.0
2009-11-24 04:16:00,0.90195,0.90195,0.90185,0.9019,349300000.0
2009-11-24 04:17:00,0.9019,0.90195,0.9019,0.90195,201200000.0
2009-11-24 04:18:00,0.9019,0.9019,0.9019,0.9019,5600000.0
2009-11-24 04:19:00,0.9019,0.9019,0.9019,0.9019,124200000.0
2009-11-24 04:20:00,0.9019,0.9019,0.9018,0.90185,156000000.0
2009-11-24 04:21:00,0.90185,0.9019,0.90185,0.9019,172200000.0
2009-11-24 04:22:00,0.90195,0.90195,0.9018,0.90185,147800000.0
2009-11-24 04:23:00,0.90185,0.90185,0.9018,0.90185,26000000.0
2009-11-24 04:24:00,0.90185,0.9019,0.90185,0.90185,347500000.0
2009-11-24 04:25:00,0.90185,0.9019,0.9018,0.9019,356000000.0
2009-11-24 04:26:00,0.90185,0.90195,0.90185,0.90195,210300000.0
2009-11-24 04:27:00,0.90195,0.9021,0.90195,0.9021,345999999.0
2009-11-24 04:28:00,0.9021,0.9021,0.902,0.90205,179500000.0
2009-11-24 04:29:00,0.90205,0.90205,0.902,0.90205,75200000.0
2009-11-24 04:30:00,0.90205,0.90205,0.902,0.902,63100000.0
2009-11-24 04:31:00,0.90205,0.9021,0.902,0.90205,314500000.0
2009-11-24 04:32:00,0.90205,0.9021,0.90205,0.9021,273300000.0
2009-11-24 04:33:00,0.90205,0.9022,0.90205,0.90215,154800001.0
2009-11-24 04:34:00,0.9022,0.9022,0.90215,0.9022,116100000.0
2009-11-24 04:35:00,0.9022,0.90225,0.9022,0.9022,276300000.0
2009-11-24 04:36:00,0.90225,0.90225,0.90225,0.90225,241300000.0
2009-11-24 04:37:00,0.9023,0.9023,0.90225,0.90225,114300000.0
2009-11-24 04:38:00,0.90225,0.9023,0.90225,0.9023,266800000.0
2009-11-24 04:39:00,0.9023,0.9023,0.90215,0.90215,275500000.0
2009-11-24 04:40:00,0.90215,0.90215,0.9021,0.9021,119000000.0
2009-11-24 04:41:00,0.9021,0.90215,0.902,0.90205,248400000.0
2009-11-24 04:42:00,0.90205,0.90225,0.90205,0.90215,151400000.0
2009-11-24 04:43:00,0.90215,0.90235,0.90205,0.90235,430200000.0
2009-11-24 04:44:00,0.90235,0.90235,0.90225,0.9023,243900000.0
2009-11-24 04:45:00,0.9023,0.9023,0.9023,0.9023,61200000.0
2009-11-24 04:46:00,0.9023,0.9023,0.90225,0.9023,395300000.0
2009-11-24 04:47:00,0.9023,0.9023,0.9022,0.9023,256800000.0
2009-11-24 04:48:00,0.9023,0.90235,0.90225,0.90235,312799999.0
2009-11-24 04:49:00,0.90235,0.90235,0.90235,0.90235,72400000.0
2009-11-24 04:50:00,0.90235,0.90235,0.90235,0.90235,53800000.0
2009-11-24 04:51:00,0.90235,0.90235,0.90235,0.90235,22800000.0
2009-11-24 04:52:00,0.90235,0.90235,0.9023,0.90235,125400000.0
2009-11-24 04:53:00,0.90235,0.90235,0.90225,0.9023,154900000.0
2009-11-24 04:54:00,0.9023,0.9023,0.90225,0.90225,88000000.0
2009-11-24 04:55:00,0.90225,0.9023,0.90225,0.9023,72100000.0
2009-11-24 04:56:00,0.9023,0.9023,0.9022,0.90225,101300000.0
2009-11-24 04:57:00,0.9022,0.90225,0.9022,0.90225,209500000.0
2009-11-24 04:58:00,0.90225,0.90225,0.9022,0.90225,490000000.0
2009-11-24 04:59:00,0.90225,0.90225,0.90215,0.90215,352699999.0
2009-11-24 05:00:00,0.90215,0.9023,0.90215,0.9023,276700000.0
2009-11-24 05:01:00,0.9023,0.9023,0.9023,0.9023,3800000.0
2009-11-24 05:02:00,0.9023,0.90235,0.90215,0.90215,284500000.0
2009-11-24 05:03:00,0.9022,0.9022,0.90215,0.90215,104800000.0
2009-11-24 05:04:00,0.90215,0.90215,0.90205,0.90205,55800000.0
2009-11-24 05:05:00,0.90205,0.9021,0.902,0.902,243000000.0
2009-11-24 05:06:00,0.902,0.9021,0.90195,0.902,251800000.0
2009-11-24 05:07:00,0.902,0.902,0.90195,0.902,144400000.0
2009-11-24 05:08:00,0.902,0.902,0.9019,0.90195,171600000.0
2009-11-24 05:09:00,0.90195,0.90205,0.90195,0.902,311600000.0
2009-11-24 05:10:00,0.902,0.90205,0.90195,0.90205,300400000.0
2009-11-24 05:11:00,0.90205,0.90205,0.90195,0.90195,113400000.0
2009-11-24 05:12:00,0.90195,0.902,0.90195,0.90195,196900000.0
2009-11-24 05:13:00,0.90195,0.90195,0.9019,0.90195,77400000.0
2009-11-24 05:14:00,0.90195,0.902,0.9019,0.902,183500000.0
2009-11-24 05:15:00,0.902,0.9021,0.90195,0.9021,346000000.0
2009-11-24 05:16:00,0.9021,0.9021,0.90205,0.90205,113100000.0
2009-11-24 05:17:00,0.90205,0.90205,0.90195,0.90195,144400000.0
2009-11-24 05:18:00,0.90195,0.902,0.90195,0.90195,371100000.0
2009-11-24 05:19:00,0.90195,0.902,0.9019,0.90195,96600000.0
2009-11-24 05:20:00,0.90195,0.902,0.90195,0.902,253700000.0
2009-11-24 05:21:00,0.902,0.902,0.90195,0.90195,576100000.0
2009-11-24 05:22:00,0.90195,0.90205,0.90195,0.90205,380100000.0
2009-11-24 05:23:00,0.90205,0.90205,0.90195,0.90205,257100000.0
2009-11-24 05:24:00,0.902,0.902,0.90195,0.90195,414499998.0
2009-11-24 05:25:00,0.90195,0.902,0.90195,0.902,77900000.0
2009-11-24 05:26:00,0.902,0.902,0.90195,0.902,144100002.0
2009-11-24 05:27:00,0.902,0.902,0.9019,0.90195,152900000.0
2009-11-24 05:28:00,0.90195,0.902,0.9019,0.90195,179200000.0
2009-11-24 05:29:00,0.90195,0.90195,0.9019,0.90195,134300000.0
2009-11-24 05:30:00,0.9019,0.90195,0.9019,0.90195,102800000.0
2009-11-24 05:31:00,0.90195,0.90195,0.9018,0.9018,109600000.0
2009-11-24 05:32:00,0.9018,0.90185,0.90175,0.9018,169000000.0
2009-11-24 05:33:00,0.9018,0.90185,0.9017,0.9018,215899999.0
2009-11-24 05:34:00,0.9018,0.90185,0.9018,0.9018,104400000.0
2009-11-24 05:35:00,0.9018,0.9018,0.90175,0.90175,379200000.0
2009-11-24 05:36:00,0.90175,0.90185,0.90175,0.9018,406000000.0
2009-11-24 05:37:00,0.9018,0.90185,0.9018,0.9018,432000000.0
2009-11-24 05:38:00,0.9018,0.9018,0.90175,0.9018,124300000.0
2009-11-24 05:39:00,0.90175,0.9018,0.90175,0.9018,19200000.0
2009-11-24 05:40:00,0.90185,0.9019,0.90175,0.9019,380700000.0
2009-11-24 05:41:00,0.9018,0.9018,0.9018,0.9018,18800000.0
2009-11-24 05:42:00,0.9018,0.9018,0.9018,0.9018,15200000.0
2009-11-24 05:43:00,0.9018,0.90185,0.9017,0.9017,123600000.0
2009-11-24 05:44:00,0.9017,0.9017,0.90165,0.90165,144900000.0
2009-11-24 05:45:00,0.90165,0.90165,0.90165,0.90165,68700000.0
2009-11-24 05:46:00,0.90165,0.90165,0.90165,0.90165,52400000.0
2009-11-24 05:47:00,0.90165,0.90165,0.90165,0.90165,178300000.0
2009-11-24 05:48:00,0.90165,0.9017,0.9016,0.9016,95000000.0
2009-11-24 05:49:00,0.9016,0.90175,0.9016,0.9017,107200000.0
2009-11-24 05:50:00,0.9017,0.90195,0.9017,0.90185,90300000.0
2009-11-24 05:51:00,0.9018,0.90185,0.9017,0.9017,108999999.0
2009-11-24 05:52:00,0.90175,0.9018,0.90175,0.90175,53500000.0
2009-11-24 05:53:00,0.90175,0.90175,0.90175,0.90175,162800000.0
2009-11-24 05:54:00,0.9018,0.9019,0.9018,0.9018,142500000.0
2009-11-24 05:55:00,0.9018,0.9018,0.9018,0.9018,22000000.0
2009-11-24 05:56:00,0.9018,0.9018,0.9018,0.9018,1000000.0
2009-11-24 05:57:00,0.9018,0.9018,0.9018,0.9018,39300000.0
2009-11-24 05:58:00,0.9018,0.90195,0.9018,0.90185,196800000.0
2009-11-24 05:59:00,0.90185,0.90205,0.90175,0.902,369200000.0
2009-11-24 06:00:00,0.902,0.90205,0.9018,0.9018,452500000.0
2009-11-24 06:01:00,0.9018,0.9018,0.9017,0.90175,130600000.0
2009-11-24 06:02:00,0.90175,0.90175,0.9017,0.9017,140700000.0
2009-11-24 06:03:00,0.9017,0.90175,0.90165,0.90165,190700000.0
2009-11-24 06:04:00,0.90165,0.9018,0.90165,0.9017,348700000.0
2009-11-24 06:05:00,0.9017,0.90175,0.90165,0.9017,441400002.0
2009-11-24 06:06:00,0.90165,0.9017,0.9016,0.90165,586699999.0
2009-11-24 06:07:00,0.90165,0.90165,0.9016,0.90165,308100000.0
2009-11-24 06:08:00,0.90165,0.90175,0.90165,0.90175,479100000.0
2009-11-24 06:09:00,0.90175,0.90175,0.90165,0.9017,548899999.0
2009-11-24 06:10:00,0.9017,0.9017,0.90165,0.90165,615700000.0
2009-11-24 06:11:00,0.9017,0.9017,0.9016,0.90165,407800003.0
2009-11-24 06:12:00,0.9016,0.90175,0.9016,0.9017,403100001.0
2009-11-24 06:13:00,0.90175,0.9018,0.9017,0.90175,644000000.0
2009-11-24 06:14:00,0.90175,0.9018,0.90175,0.90175,429200001.0
2009-11-24 06:15:00,0.90175,0.9018,0.9017,0.90175,372100000.0
2009-11-24 06:16:00,0.90175,0.9018,0.90175,0.9018,146400001.0
2009-11-24 06:17:00,0.9018,0.9018,0.90175,0.9018,103500000.0
2009-11-24 06:18:00,0.9018,0.90185,0.90175,0.90185,128500000.0
2009-11-24 06:19:00,0.90185,0.90185,0.9018,0.90185,118600000.0
2009-11-24 06:20:00,0.9018,0.90185,0.9018,0.90185,88400000.0
2009-11-24 06:21:00,0.90185,0.90195,0.90185,0.90195,179000000.0
2009-11-24 06:22:00,0.90195,0.90205,0.90195,0.90205,111500000.0
2009-11-24 06:23:00,0.902,0.90205,0.9019,0.90195,392799998.0
2009-11-24 06:24:00,0.90195,0.90195,0.90195,0.90195,111900000.0
2009-11-24 06:25:00,0.90195,0.90195,0.90195,0.90195,250100000.0
2009-11-24 06:26:00,0.902,0.902,0.90195,0.90195,211900000.0
2009-11-24 06:27:00,0.90195,0.902,0.90195,0.90195,336800000.0
2009-11-24 06:28:00,0.9019,0.9019,0.9019,0.9019,58600000.0
2009-11-24 06:29:00,0.9019,0.9019,0.9018,0.9019,422200000.0
2009-11-24 06:30:00,0.90185,0.9019,0.90185,0.90185,325400000.0
2009-11-24 06:31:00,0.9018,0.90185,0.9018,0.9018,190800000.0
2009-11-24 06:32:00,0.9018,0.90185,0.9017,0.90175,386799999.0
2009-11-24 06:33:00,0.90175,0.9018,0.9017,0.90175,405699998.0
2009-11-24 06:34:00,0.90175,0.90175,0.9016,0.90165,514499999.0
2009-11-24 06:35:00,0.9017,0.9017,0.90165,0.9017,180200000.0
2009-11-24 06:36:00,0.9017,0.90175,0.9017,0.90175,233000000.0
2009-11-24 06:37:00,0.9017,0.9017,0.90155,0.90155,380700000.0
2009-11-24 06:38:00,0.90155,0.9018,0.90155,0.9017,386400000.0
2009-11-24 06:39:00,0.9017,0.90175,0.9016,0.9017,241800000.0
2009-11-24 06:40:00,0.90165,0.90165,0.90155,0.9016,416100002.0
2009-11-24 06:41:00,0.9016,0.9017,0.9016,0.9016,315700000.0
2009-11-24 06:42:00,0.9016,0.90165,0.9016,0.90165,270100000.0
2009-11-24 06:43:00,0.90165,0.9017,0.90165,0.90165,212300000.0
2009-11-24 06:44:00,0.90165,0.90165,0.90165,0.90165,132500000.0
2009-11-24 06:45:00,0.9016,0.90165,0.9015,0.9015,208600000.0
2009-11-24 06:46:00,0.9015,0.90165,0.9015,0.90165,244100000.0
2009-11-24 06:47:00,0.90165,0.90175,0.9016,0.90165,632299998.0
2009-11-24 06:48:00,0.9017,0.9018,0.90135,0.90145,603400001.0
2009-11-24 06:49:00,0.9015,0.90165,0.90145,0.9016,441200002.0
2009-11-24 06:50:00,0.9016,0.9016,0.90155,0.9016,165500000.0
2009-11-24 06:51:00,0.9016,0.90175,0.9016,0.90165,541499997.0
2009-11-24 06:52:00,0.90165,0.9017,0.90155,0.9016,670200007.0
2009-11-24 06:53:00,0.90165,0.90165,0.90145,0.9015,516800000.0
2009-11-24 06:54:00,0.9015,0.9016,0.90145,0.90155,715900000.0
2009-11-24 06:55:00,0.90155,0.90155,0.9015,0.9015,244500000.0
2009-11-24 06:56:00,0.9015,0.90165,0.9015,0.90165,99700000.0
2009-11-24 06:57:00,0.90165,0.90165,0.90135,0.90135,260000000.0
2009-11-24 06:58:00,0.90135,0.90155,0.90135,0.90145,375100001.0
2009-11-24 06:59:00,0.90145,0.9015,0.9014,0.9015,384000000.0
2009-11-24 07:00:00,0.9015,0.9015,0.90145,0.9015,215200001.0
2009-11-24 07:01:00,0.9015,0.9015,0.90145,0.90145,326200000.0
2009-11-24 07:02:00,0.9015,0.9015,0.9014,0.9014,444300000.0
2009-11-24 07:03:00,0.9014,0.90145,0.9013,0.90135,608200000.0
2009-11-24 07:04:00,0.90135,0.9014,0.9013,0.90135,339000000.0
2009-11-24 07:05:00,0.90135,0.90135,0.90125,0.90125,362600001.0
2009-11-24 07:06:00,0.90125,0.90135,0.90115,0.90135,368800000.0
2009-11-24 07:07:00,0.90135,0.9015,0.9013,0.9015,240099999.0
2009-11-24 07:08:00,0.9015,0.9015,0.90135,0.9015,317600002.0
2009-11-24 07:09:00,0.9015,0.90155,0.90145,0.90155,354900000.0
2009-11-24 07:10:00,0.90155,0.9016,0.9015,0.9016,179200001.0
2009-11-24 07:11:00,0.90155,0.9016,0.90155,0.9016,104800000.0
2009-11-24 07:12:00,0.90155,0.9017,0.90155,0.90165,389700000.0
2009-11-24 07:13:00,0.90165,0.90165,0.90155,0.90165,247100000.0
2009-11-24 07:14:00,0.90175,0.90175,0.9016,0.9016,561299995.0
2009-11-24 07:15:00,0.90155,0.90165,0.90155,0.90165,299000000.0
2009-11-24 07:16:00,0.90165,0.90165,0.9015,0.9016,346799999.0
2009-11-24 07:17:00,0.9016,0.90175,0.9015,0.90165,387500000.0
2009-11-24 07:18:00,0.90165,0.9017,0.90145,0.9016,430000001.0
2009-11-24 07:19:00,0.90155,0.90155,0.90135,0.90145,622500000.0
2009-11-24 07:20:00,0.90145,0.90145,0.9014,0.90145,337500000.0
2009-11-24 07:21:00,0.90145,0.90175,0.90145,0.90165,1022499998.0
2009-11-24 07:22:00,0.9016,0.90175,0.9015,0.90165,550100000.0
2009-11-24 07:23:00,0.90165,0.90165,0.90135,0.9014,565300000.0
2009-11-24 07:24:00,0.9014,0.90155,0.9014,0.90145,201500000.0
2009-11-24 07:25:00,0.90145,0.90165,0.90145,0.9016,150000001.0
2009-11-24 07:26:00,0.9016,0.90165,0.90155,0.9016,182300001.0
2009-11-24 07:27:00,0.9016,0.90165,0.90155,0.90155,124400000.0
2009-11-24 07:28:00,0.90155,0.90165,0.90155,0.90165,85200000.0
2009-11-24 07:29:00,0.90165,0.90165,0.90165,0.90165,15400000.0
2009-11-24 07:30:00,0.90165,0.9017,0.9015,0.9017,517499998.0
2009-11-24 07:31:00,0.90175,0.90175,0.9016,0.90165,697000003.0
2009-11-24 07:32:00,0.9017,0.9017,0.9016,0.90165,501200002.0
2009-11-24 07:33:00,0.9017,0.9018,0.90165,0.90175,623000003.0
2009-11-24 07:34:00,0.90175,0.90185,0.9017,0.90175,821900001.0
2009-11-24 07:35:00,0.90175,0.90185,0.90145,0.9015,754700002.0
2009-11-24 07:36:00,0.9015,0.9016,0.9015,0.9015,318400000.0
2009-11-24 07:37:00,0.90145,0.90165,0.9014,0.90145,532400000.0
2009-11-24 07:38:00,0.90145,0.90185,0.9014,0.90175,900700000.0
2009-11-24 07:39:00,0.9018,0.9018,0.9015,0.9016,1170999993.0
2009-11-24 07:40:00,0.9016,0.9016,0.90135,0.90135,567700000.0
2009-11-24 07:41:00,0.90135,0.9016,0.9013,0.90155,740900000.0
2009-11-24 07:42:00,0.90155,0.90165,0.90145,0.90165,496200001.0
2009-11-24 07:43:00,0.9017,0.90175,0.9016,0.90175,726300003.0
2009-11-24 07:44:00,0.90185,0.90185,0.90145,0.90145,983600000.0
2009-11-24 07:45:00,0.9015,0.90165,0.90135,0.9014,747099998.0
2009-11-24 07:46:00,0.9014,0.9014,0.90135,0.9014,356400000.0
2009-11-24 07:47:00,0.9014,0.9016,0.9014,0.90145,659700003.0
2009-11-24 07:48:00,0.9015,0.9015,0.9014,0.9015,532700001.0
2009-11-24 07:49:00,0.9015,0.9017,0.90145,0.9015,521499998.0
2009-11-24 07:50:00,0.9015,0.9016,0.90145,0.9015,698800000.0
2009-11-24 07:51:00,0.9015,0.90165,0.9015,0.9016,464699998.0
2009-11-24 07:52:00,0.9016,0.90205,0.90155,0.9019,851500005.0
2009-11-24 07:53:00,0.90185,0.902,0.90175,0.90175,661500000.0
2009-11-24 07:54:00,0.90175,0.9018,0.9017,0.9018,489899999.0
2009-11-24 07:55:00,0.90175,0.90185,0.9014,0.90145,591699998.0
2009-11-24 07:56:00,0.90145,0.90155,0.90135,0.9015,670400000.0
2009-11-24 07:57:00,0.9015,0.90165,0.9015,0.9015,340400000.0
2009-11-24 07:58:00,0.9015,0.9016,0.90135,0.90135,732600001.0
2009-11-24 07:59:00,0.90135,0.90135,0.90115,0.90115,275900000.0
2009-11-24 08:00:00,0.90115,0.9012,0.90105,0.9011,555400000.0
2009-11-24 08:01:00,0.9011,0.9012,0.9011,0.9012,223500000.0
2009-11-24 08:02:00,0.9012,0.9012,0.90105,0.90105,313999999.0
2009-11-24 08:03:00,0.90105,0.90115,0.901,0.90115,419400000.0
2009-11-24 08:04:00,0.90115,0.90115,0.9011,0.9011,172400000.0
2009-11-24 08:05:00,0.9011,0.90135,0.9011,0.9013,149300000.0
2009-11-24 08:06:00,0.9013,0.9013,0.90115,0.9012,332900000.0
2009-11-24 08:07:00,0.9012,0.90125,0.9011,0.9011,477900001.0
2009-11-24 08:08:00,0.9011,0.90115,0.90105,0.90115,233400000.0
2009-11-24 08:09:00,0.90115,0.9012,0.9011,0.90115,448499999.0
2009-11-24 08:10:00,0.90115,0.90125,0.90115,0.90125,365499999.0
2009-11-24 08:11:00,0.90125,0.90135,0.9012,0.9012,377399998.0
2009-11-24 08:12:00,0.9012,0.9013,0.9012,0.9012,368900000.0
2009-11-24 08:13:00,0.90125,0.9013,0.90115,0.90125,652000000.0
2009-11-24 08:14:00,0.9013,0.9014,0.9013,0.90135,408200000.0
2009-11-24 08:15:00,0.90135,0.90145,0.9013,0.90135,328500000.0
2009-11-24 08:16:00,0.90135,0.90135,0.9012,0.90125,344300000.0
2009-11-24 08:17:00,0.9012,0.9014,0.9012,0.90135,693699999.0
2009-11-24 08:18:00,0.90135,0.9014,0.9013,0.9014,537300000.0
2009-11-24 08:19:00,0.90135,0.90145,0.90135,0.90145,387299999.0
2009-11-24 08:20:00,0.90145,0.90145,0.90135,0.90135,326899999.0
2009-11-24 08:21:00,0.90135,0.90135,0.9013,0.9013,416700000.0
2009-11-24 08:22:00,0.90125,0.90145,0.90125,0.9014,500900004.0
2009-11-24 08:23:00,0.9014,0.9015,0.90135,0.90145,97300000.0
2009-11-24 08:24:00,0.90145,0.9015,0.90135,0.90145,129600000.0
2009-11-24 08:25:00,0.90145,0.90145,0.90135,0.90135,306100000.0
2009-11-24 08:26:00,0.90135,0.90145,0.90125,0.90135,345400000.0
2009-11-24 08:27:00,0.90135,0.90135,0.90125,0.9013,154300000.0
2009-11-24 08:28:00,0.9013,0.90135,0.9012,0.9012,238400000.0
2009-11-24 08:29:00,0.9012,0.9013,0.90115,0.90115,476200000.0
2009-11-24 08:30:00,0.90115,0.90115,0.90105,0.9011,531000001.0
2009-11-24 08:31:00,0.9011,0.90115,0.901,0.90115,413600001.0
2009-11-24 08:32:00,0.90115,0.90115,0.901,0.90105,500300001.0
2009-11-24 08:33:00,0.90105,0.90115,0.90105,0.90105,455400000.0
2009-11-24 08:34:00,0.90105,0.90125,0.90105,0.90115,989200000.0
2009-11-24 08:35:00,0.9012,0.90125,0.90105,0.90115,1057400001.0
2009-11-24 08:36:00,0.9011,0.90125,0.9011,0.9012,467600000.0
2009-11-24 08:37:00,0.9012,0.9014,0.90115,0.90135,468600000.0
2009-11-24 08:38:00,0.9013,0.90145,0.9013,0.90135,492599999.0
2009-11-24 08:39:00,0.90135,0.9014,0.9013,0.9013,557000000.0
2009-11-24 08:40:00,0.9013,0.90155,0.9013,0.9015,383000000.0
2009-11-24 08:41:00,0.9015,0.9015,0.90135,0.90145,881400001.0
2009-11-24 08:42:00,0.90145,0.90145,0.90145,0.90145,233200000.0
2009-11-24 08:43:00,0.90145,0.90145,0.9013,0.90135,388400000.0
2009-11-24 08:44:00,0.90135,0.9014,0.90105,0.9011,916600002.0
2009-11-24 08:45:00,0.9011,0.9014,0.9011,0.9014,879299999.0
2009-11-24 08:46:00,0.9014,0.9014,0.9013,0.90135,691000000.0
2009-11-24 08:47:00,0.90135,0.90135,0.90125,0.90125,586900000.0
2009-11-24 08:48:00,0.90125,0.90145,0.90125,0.90135,650099999.0
2009-11-24 08:49:00,0.90135,0.90155,0.90125,0.9013,659400001.0
2009-11-24 08:50:00,0.9013,0.90145,0.9013,0.9014,625900001.0
2009-11-24 08:51:00,0.90135,0.9014,0.90125,0.9013,620200000.0
2009-11-24 08:52:00,0.9013,0.9013,0.9012,0.9012,528700000.0
2009-11-24 08:53:00,0.9012,0.9012,0.90115,0.9012,642600000.0
2009-11-24 08:54:00,0.9012,0.90135,0.9011,0.90125,678400000.0
2009-11-24 08:55:00,0.90125,0.90135,0.90125,0.9013,303500002.0
2009-11-24 08:56:00,0.9013,0.9013,0.9012,0.9012,901600002.0
2009-11-24 08:57:00,0.9012,0.9012,0.9011,0.90115,586999999.0
2009-11-24 08:58:00,0.90115,0.9014,0.9011,0.9013,513900000.0
2009-11-24 08:59:00,0.9013,0.9014,0.90125,0.9014,100900000.0
2009-11-24 09:00:00,0.9014,0.9015,0.90135,0.90135,389200000.0
2009-11-24 09:01:00,0.90135,0.9016,0.90135,0.90145,318100000.0
2009-11-24 09:02:00,0.90145,0.9016,0.9014,0.9015,379899998.0
2009-11-24 09:03:00,0.9015,0.90155,0.9014,0.9014,512200000.0
2009-11-24 09:04:00,0.9014,0.9014,0.9013,0.90135,427000000.0
2009-11-24 09:05:00,0.90135,0.9016,0.90135,0.9014,830200002.0
2009-11-24 09:06:00,0.9014,0.90145,0.9013,0.9014,441700000.0
2009-11-24 09:07:00,0.9014,0.90145,0.9012,0.9014,502500000.0
2009-11-24 09:08:00,0.9014,0.9016,0.90125,0.90155,505999999.0
2009-11-24 09:09:00,0.90155,0.9016,0.9013,0.9015,668800000.0
2009-11-24 09:10:00,0.9015,0.9016,0.90145,0.90145,433300000.0
2009-11-24 09:11:00,0.90145,0.9015,0.90125,0.90125,779200002.0
2009-11-24 09:12:00,0.9013,0.90135,0.90115,0.9012,960700000.0
2009-11-24 09:13:00,0.9012,0.9014,0.9011,0.9011,679900000.0
2009-11-24 09:14:00,0.9011,0.9014,0.9011,0.90125,561600001.0
2009-11-24 09:15:00,0.9012,0.90125,0.901,0.90115,863800001.0
2009-11-24 09:16:00,0.90115,0.90125,0.901,0.90105,721000000.0
2009-11-24 09:17:00,0.90105,0.90115,0.9008,0.9008,845100000.0
2009-11-24 09:18:00,0.9008,0.9008,0.9006,0.90075,638000000.0
2009-11-24 09:19:00,0.90075,0.90095,0.9007,0.9009,1191299998.0
2009-11-24 09:20:00,0.9009,0.9009,0.90065,0.90065,919299998.0
2009-11-24 09:21:00,0.90065,0.90095,0.90065,0.90095,933700002.0
2009-11-24 09:22:00,0.90095,0.901,0.9009,0.9009,684800000.0
2009-11-24 09:23:00,0.90085,0.901,0.9008,0.9008,1042600000.0
2009-11-24 09:24:00,0.90085,0.90095,0.90075,0.90085,731899999.0
2009-11-24 09:25:00,0.90085,0.9011,0.9008,0.9011,661800000.0
2009-11-24 09:26:00,0.90105,0.90145,0.90105,0.90145,372900000.0
2009-11-24 09:27:00,0.9014,0.90145,0.90095,0.9011,1069800002.0
2009-11-24 09:28:00,0.9011,0.9011,0.9008,0.9009,943699999.0
2009-11-24 09:29:00,0.9009,0.901,0.9008,0.90085,1101800000.0
2009-11-24 09:30:00,0.90085,0.90095,0.9007,0.90095,763499998.0
2009-11-24 09:31:00,0.90095,0.901,0.9009,0.901,350700000.0
2009-11-24 09:32:00,0.901,0.90125,0.901,0.9012,811400003.0
2009-11-24 09:33:00,0.90115,0.90115,0.9008,0.901,784000001.0
2009-11-24 09:34:00,0.90105,0.9013,0.90105,0.90125,1388399999.0
2009-11-24 09:35:00,0.9012,0.90135,0.901,0.9011,912300002.0
2009-11-24 09:36:00,0.9011,0.90115,0.90095,0.9011,981500002.0
2009-11-24 09:37:00,0.9011,0.9013,0.9011,0.90115,472900002.0
2009-11-24 09:38:00,0.90115,0.90125,0.90105,0.9011,560599999.0
2009-11-24 09:39:00,0.9011,0.90125,0.90105,0.90125,613399999.0
2009-11-24 09:40:00,0.90125,0.90125,0.90105,0.90115,670499999.0
2009-11-24 09:41:00,0.90115,0.90115,0.901,0.9011,628399997.0
2009-11-24 09:42:00,0.90105,0.9015,0.901,0.90145,887200000.0
2009-11-24 09:43:00,0.90145,0.90145,0.90105,0.90115,1075600003.0
2009-11-24 09:44:00,0.9011,0.9012,0.90095,0.90095,1132499999.0
2009-11-24 09:45:00,0.90095,0.901,0.9008,0.9008,944900001.0
2009-11-24 09:46:00,0.90085,0.90115,0.9008,0.90095,1065399995.0
2009-11-24 09:47:00,0.90095,0.901,0.90095,0.90095,991900003.0
2009-11-24 09:48:00,0.90095,0.901,0.90085,0.90095,336700000.0
2009-11-24 09:49:00,0.90095,0.901,0.90095,0.90095,212600000.0
2009-11-24 09:50:00,0.90095,0.901,0.9009,0.90095,984199998.0
2009-11-24 09:51:00,0.90095,0.90105,0.9009,0.901,1056100002.0
2009-11-24 09:52:00,0.901,0.9012,0.901,0.9012,656999999.0
2009-11-24 09:53:00,0.90115,0.90115,0.901,0.901,524300000.0
2009-11-24 09:54:00,0.901,0.9012,0.901,0.90105,1276400004.0
2009-11-24 09:55:00,0.90105,0.9011,0.90105,0.9011,905100005.0
2009-11-24 09:56:00,0.9011,0.9011,0.90105,0.9011,409400001.0
2009-11-24 09:57:00,0.9011,0.9011,0.90095,0.90095,313800002.0
2009-11-24 09:58:00,0.90095,0.9012,0.90095,0.9012,860599998.0
2009-11-24 09:59:00,0.90115,0.90125,0.90095,0.901,932699999.0
2009-11-24 10:00:00,0.90095,0.90125,0.90095,0.9012,575700002.0
2009-11-24 10:01:00,0.9012,0.90135,0.9012,0.9013,627700001.0
2009-11-24 10:02:00,0.9013,0.9013,0.9012,0.90125,565099999.0
2009-11-24 10:03:00,0.90125,0.90125,0.90115,0.90115,514600000.0
2009-11-24 10:04:00,0.90115,0.90125,0.90105,0.9012,695699999.0
2009-11-24 10:05:00,0.90125,0.90135,0.90115,0.90135,543999998.0
2009-11-24 10:06:00,0.90135,0.90135,0.9013,0.9013,208300000.0
2009-11-24 10:07:00,0.9013,0.90135,0.90125,0.9013,584299999.0
2009-11-24 10:08:00,0.9013,0.90135,0.90125,0.9013,232700001.0
2009-11-24 10:09:00,0.9013,0.90145,0.9013,0.90135,207400000.0
2009-11-24 10:10:00,0.90135,0.9014,0.90125,0.9013,605600000.0
2009-11-24 10:11:00,0.9013,0.90135,0.9012,0.9012,598800000.0
2009-11-24 10:12:00,0.9012,0.90135,0.9012,0.90135,516000000.0
2009-11-24 10:13:00,0.90135,0.9015,0.90125,0.9015,688299998.0
2009-11-24 10:14:00,0.90125,0.90125,0.90095,0.9011,1016700000.0
2009-11-24 10:15:00,0.9011,0.9013,0.90105,0.90125,598900002.0
2009-11-24 10:16:00,0.90125,0.9013,0.90125,0.9013,424900000.0
2009-11-24 10:17:00,0.9013,0.9013,0.9012,0.90125,455300000.0
2009-11-24 10:18:00,0.90125,0.90125,0.9011,0.90125,373800001.0
2009-11-24 10:19:00,0.90125,0.9013,0.9011,0.9012,459000000.0
2009-11-24 10:20:00,0.9012,0.90125,0.90095,0.90105,690600000.0
2009-11-24 10:21:00,0.90105,0.90135,0.901,0.90135,523899999.0
2009-11-24 10:22:00,0.90135,0.90155,0.90135,0.90155,611699991.0
2009-11-24 10:23:00,0.9016,0.90165,0.9015,0.9016,633800000.0
2009-11-24 10:24:00,0.9016,0.90175,0.9015,0.9017,687700001.0
2009-11-24 10:25:00,0.90175,0.9018,0.9017,0.9017,305700000.0
2009-11-24 10:26:00,0.90175,0.9018,0.9017,0.9017,417900002.0
2009-11-24 10:27:00,0.9017,0.90195,0.9017,0.90185,554100001.0
2009-11-24 10:28:00,0.9018,0.90185,0.90175,0.90185,322799999.0
2009-11-24 10:29:00,0.90185,0.9021,0.90185,0.90205,530100000.0
2009-11-24 10:30:00,0.902,0.90215,0.902,0.9021,423600000.0
2009-11-24 10:31:00,0.90215,0.90255,0.90215,0.90245,729199999.0
2009-11-24 10:32:00,0.9025,0.9026,0.9025,0.9026,761500000.0
2009-11-24 10:33:00,0.90255,0.9027,0.90245,0.90245,553999999.0
2009-11-24 10:34:00,0.90245,0.9025,0.9024,0.90245,225300000.0
2009-11-24 10:35:00,0.90235,0.90245,0.9022,0.9022,537300001.0
2009-11-24 10:36:00,0.9022,0.9023,0.9021,0.9022,636800003.0
2009-11-24 10:37:00,0.90215,0.90225,0.90195,0.902,580100001.0
2009-11-24 10:38:00,0.90195,0.902,0.90175,0.9018,704199999.0
2009-11-24 10:39:00,0.9018,0.90185,0.9018,0.9018,445800000.0
2009-11-24 10:40:00,0.9018,0.90185,0.90175,0.90185,720800003.0
2009-11-24 10:41:00,0.90185,0.9019,0.90175,0.9018,529300000.0
2009-11-24 10:42:00,0.9018,0.90185,0.90175,0.90175,415700000.0
2009-11-24 10:43:00,0.90175,0.90175,0.90155,0.90155,304300002.0
2009-11-24 10:44:00,0.90155,0.90195,0.90155,0.90185,745800000.0
2009-11-24 10:45:00,0.90185,0.9019,0.90175,0.9018,483900000.0
2009-11-24 10:46:00,0.9018,0.90185,0.9018,0.9018,345600000.0
2009-11-24 10:47:00,0.9018,0.902,0.9018,0.902,669600000.0
2009-11-24 10:48:00,0.902,0.902,0.9018,0.90185,702699996.0
2009-11-24 10:49:00,0.90185,0.90185,0.90175,0.90185,629800000.0
2009-11-24 10:50:00,0.90185,0.90195,0.90185,0.90195,294400001.0
2009-11-24 10:51:00,0.90205,0.9022,0.90205,0.9022,278200000.0
2009-11-24 10:52:00,0.9022,0.9025,0.9022,0.9025,573000000.0
2009-11-24 10:53:00,0.90245,0.9026,0.90245,0.90245,711600000.0
2009-11-24 10:54:00,0.9025,0.90295,0.9025,0.9027,912300001.0
2009-11-24 10:55:00,0.9027,0.90285,0.90255,0.9028,564500000.0
2009-11-24 10:56:00,0.9028,0.90285,0.90245,0.90245,734900000.0
2009-11-24 10:57:00,0.90245,0.90255,0.9024,0.90255,601900004.0
2009-11-24 10:58:00,0.90255,0.90265,0.9025,0.90265,562999997.0
2009-11-24 10:59:00,0.90265,0.90265,0.90225,0.90225,227500000.0
2009-11-24 11:00:00,0.90225,0.90275,0.9022,0.90255,774300000.0
2009-11-24 11:01:00,0.90255,0.9027,0.90245,0.90245,1074199999.0
2009-11-24 11:02:00,0.90245,0.90245,0.90215,0.9022,805200005.0
2009-11-24 11:03:00,0.9022,0.9024,0.9022,0.9023,828200001.0
2009-11-24 11:04:00,0.9023,0.90235,0.9021,0.9022,946700001.0
2009-11-24 11:05:00,0.9022,0.90235,0.9022,0.9023,643700000.0
2009-11-24 11:06:00,0.9023,0.90235,0.9022,0.90225,919600000.0
2009-11-24 11:07:00,0.90225,0.90255,0.9022,0.90245,916399997.0
2009-11-24 11:08:00,0.90245,0.9027,0.90245,0.9026,477200002.0
2009-11-24 11:09:00,0.9026,0.90265,0.90245,0.9025,662699997.0
2009-11-24 11:10:00,0.9025,0.9026,0.9025,0.90255,1055699995.0
2009-11-24 11:11:00,0.90255,0.90255,0.90215,0.90255,1042300004.0
2009-11-24 11:12:00,0.90255,0.9027,0.9025,0.90265,478000000.0
2009-11-24 11:13:00,0.90265,0.90285,0.90235,0.9027,609999999.0
2009-11-24 11:14:00,0.9027,0.90305,0.90265,0.903,990199999.0
2009-11-24 11:15:00,0.90305,0.9034,0.90305,0.9034,608200000.0
2009-11-24 11:16:00,0.9034,0.9034,0.9033,0.9033,653899997.0
2009-11-24 11:17:00,0.9033,0.9035,0.9033,0.90335,846300000.0
2009-11-24 11:18:00,0.90335,0.90345,0.90325,0.90335,1129600000.0
2009-11-24 11:19:00,0.90335,0.9034,0.9032,0.9034,1208499992.0
2009-11-24 11:20:00,0.9034,0.9034,0.90305,0.90305,592199999.0
2009-11-24 11:21:00,0.90305,0.90325,0.90295,0.90325,537500000.0
2009-11-24 11:22:00,0.90325,0.90325,0.903,0.90305,1095500001.0
2009-11-24 11:23:00,0.90305,0.9033,0.903,0.9033,859299997.0
2009-11-24 11:24:00,0.9033,0.90335,0.90325,0.90335,633900000.0
2009-11-24 11:25:00,0.90335,0.9035,0.9033,0.9033,528000003.0
2009-11-24 11:26:00,0.9033,0.9034,0.90325,0.90335,572600000.0
2009-11-24 11:27:00,0.9033,0.90345,0.9033,0.9034,714099999.0
2009-11-24 11:28:00,0.9034,0.90345,0.9033,0.90335,854900000.0
2009-11-24 11:29:00,0.90335,0.90355,0.9033,0.9035,426900000.0
2009-11-24 11:30:00,0.90355,0.90365,0.9035,0.9036,521200000.0
2009-11-24 11:31:00,0.9036,0.9037,0.9036,0.9036,434099999.0
2009-11-24 11:32:00,0.9036,0.90365,0.90355,0.90355,461999999.0
2009-11-24 11:33:00,0.90355,0.90365,0.90355,0.9036,574100000.0
2009-11-24 11:34:00,0.9036,0.90385,0.90355,0.9038,625600001.0
2009-11-24 11:35:00,0.9038,0.9041,0.9038,0.90405,546399999.0
2009-11-24 11:36:00,0.90405,0.9041,0.90395,0.90405,1091499999.0
2009-11-24 11:37:00,0.90405,0.9044,0.90395,0.90435,1196700000.0
2009-11-24 11:38:00,0.9043,0.90445,0.9043,0.9044,557700001.0
2009-11-24 11:39:00,0.9044,0.90445,0.90435,0.90435,284100000.0
2009-11-24 11:40:00,0.9044,0.9045,0.90435,0.90445,1054700004.0
2009-11-24 11:41:00,0.9045,0.90465,0.90445,0.9045,477200001.0
2009-11-24 11:42:00,0.9044,0.9046,0.9044,0.90455,478100000.0
2009-11-24 11:43:00,0.90455,0.90455,0.90425,0.90425,625600000.0
2009-11-24 11:44:00,0.90425,0.90445,0.90415,0.90445,579599999.0
2009-11-24 11:45:00,0.9044,0.9044,0.90425,0.90425,721400000.0
2009-11-24 11:46:00,0.90425,0.90435,0.90415,0.90425,802200000.0
2009-11-24 11:47:00,0.9042,0.90425,0.9039,0.9039,900299999.0
2009-11-24 11:48:00,0.9039,0.90395,0.9038,0.90385,332000001.0
2009-11-24 11:49:00,0.90385,0.90385,0.9038,0.90385,365600000.0
2009-11-24 11:50:00,0.90385,0.9041,0.9038,0.9041,822900000.0
2009-11-24 11:51:00,0.9041,0.9042,0.904,0.90415,355900000.0
2009-11-24 11:52:00,0.9041,0.9043,0.90405,0.9043,298500000.0
2009-11-24 11:53:00,0.9043,0.90475,0.9043,0.9047,623300001.0
2009-11-24 11:54:00,0.9047,0.9051,0.9047,0.9051,1076800004.0
2009-11-24 11:55:00,0.90505,0.90505,0.9048,0.9048,844800000.0
2009-11-24 11:56:00,0.9048,0.9049,0.9046,0.90465,317700000.0
2009-11-24 11:57:00,0.90465,0.9048,0.90455,0.9048,467299999.0
2009-11-24 11:58:00,0.90485,0.90485,0.9047,0.90475,728800001.0
2009-11-24 11:59:00,0.90475,0.90475,0.90425,0.90455,686700001.0
2009-11-24 12:00:00,0.90455,0.90495,0.9044,0.90495,702800001.0
2009-11-24 12:01:00,0.90495,0.90505,0.90485,0.9049,790400000.0
2009-11-24 12:02:00,0.9049,0.90505,0.9048,0.90505,546400000.0
2009-11-24 12:03:00,0.90505,0.9051,0.90495,0.90505,573100000.0
2009-11-24 12:04:00,0.90505,0.9052,0.905,0.905,393300000.0
2009-11-24 12:05:00,0.905,0.90515,0.9049,0.905,1144200003.0
2009-11-24 12:06:00,0.90495,0.905,0.9047,0.9047,517099997.0
2009-11-24 12:07:00,0.9047,0.9047,0.9046,0.9046,668799998.0
2009-11-24 12:08:00,0.9046,0.90465,0.9045,0.9046,673599998.0
2009-11-24 12:09:00,0.9046,0.9046,0.90445,0.9045,960700010.0
2009-11-24 12:10:00,0.9045,0.9045,0.9044,0.90445,458899999.0
2009-11-24 12:11:00,0.90445,0.9045,0.90435,0.9044,1035199998.0
2009-11-24 12:12:00,0.9044,0.90465,0.90435,0.90465,1301200004.0
2009-11-24 12:13:00,0.9047,0.9048,0.90445,0.90455,973799997.0
2009-11-24 12:14:00,0.90455,0.90485,0.90455,0.90485,704300001.0
2009-11-24 12:15:00,0.90485,0.9052,0.9048,0.9051,1226299997.0
2009-11-24 12:16:00,0.90505,0.90515,0.9049,0.90515,555699999.0
2009-11-24 12:17:00,0.90515,0.90515,0.90475,0.9048,900099997.0
2009-11-24 12:18:00,0.90485,0.90485,0.9043,0.9043,605399998.0
2009-11-24 12:19:00,0.9043,0.90555,0.9043,0.90555,1125999995.0
2009-11-24 12:20:00,0.90555,0.90565,0.90515,0.90515,1272000002.0
2009-11-24 12:21:00,0.90515,0.90525,0.905,0.905,785299999.0
2009-11-24 12:22:00,0.90495,0.9051,0.90495,0.90505,629699998.0
2009-11-24 12:23:00,0.9051,0.9051,0.90495,0.905,869399998.0
2009-11-24 12:24:00,0.905,0.90505,0.90485,0.9049,701700001.0
2009-11-24 12:25:00,0.9049,0.9049,0.9048,0.90485,512299999.0
2009-11-24 12:26:00,0.90485,0.90485,0.9048,0.9048,237199999.0
2009-11-24 12:27:00,0.90475,0.90505,0.9047,0.90505,664099999.0
2009-11-24 12:28:00,0.90505,0.9051,0.90485,0.9049,562100000.0
2009-11-24 12:29:00,0.9049,0.90525,0.9049,0.9052,777299999.0
2009-11-24 12:30:00,0.9052,0.90525,0.90515,0.9052,640000000.0
2009-11-24 12:31:00,0.9052,0.9053,0.90515,0.90525,345500001.0
2009-11-24 12:32:00,0.90525,0.90525,0.90515,0.9052,348999999.0
2009-11-24 12:33:00,0.9052,0.90525,0.90515,0.9052,574400001.0
2009-11-24 12:34:00,0.9052,0.90525,0.9052,0.9052,319199999.0
2009-11-24 12:35:00,0.9052,0.9052,0.90485,0.90485,823700002.0
2009-11-24 12:36:00,0.90485,0.905,0.90485,0.90485,470300000.0
2009-11-24 12:37:00,0.90485,0.9049,0.90485,0.9049,493500001.0
2009-11-24 12:38:00,0.9049,0.9049,0.9048,0.9049,420499999.0
2009-11-24 12:39:00,0.90485,0.9049,0.90485,0.90485,334200003.0
2009-11-24 12:40:00,0.90485,0.90495,0.9048,0.9049,591900000.0
2009-11-24 12:41:00,0.90485,0.90485,0.90455,0.9046,745000006.0
2009-11-24 12:42:00,0.9046,0.9046,0.90455,0.90455,671699997.0
2009-11-24 12:43:00,0.90455,0.90455,0.90445,0.90445,285700000.0
2009-11-24 12:44:00,0.90445,0.90445,0.90415,0.90415,828499998.0
2009-11-24 12:45:00,0.90415,0.90425,0.90415,0.9042,656500003.0
2009-11-24 12:46:00,0.9042,0.90435,0.90405,0.90405,713599998.0
2009-11-24 12:47:00,0.90405,0.90415,0.90395,0.9041,978799999.0
2009-11-24 12:48:00,0.9041,0.90425,0.90405,0.90425,670999999.0
2009-11-24 12:49:00,0.90425,0.90435,0.9042,0.90425,516600000.0
2009-11-24 12:50:00,0.90425,0.90425,0.90405,0.9041,478200000.0
2009-11-24 12:51:00,0.9041,0.9044,0.9041,0.9043,816200007.0
2009-11-24 12:52:00,0.9043,0.9043,0.90425,0.90425,277000000.0
2009-11-24 12:53:00,0.9043,0.90435,0.90425,0.9043,291100000.0
2009-11-24 12:54:00,0.9043,0.9043,0.90425,0.90425,154500000.0
2009-11-24 12:55:00,0.90425,0.90435,0.90425,0.90425,444300000.0
2009-11-24 12:56:00,0.90425,0.90425,0.9041,0.90415,605200003.0
2009-11-24 12:57:00,0.90415,0.90435,0.90415,0.90425,704000002.0
2009-11-24 12:58:00,0.90425,0.9043,0.9042,0.9043,545400000.0
2009-11-24 12:59:00,0.9043,0.90455,0.90425,0.90445,483400000.0
2009-11-24 13:00:00,0.90445,0.9046,0.90445,0.90445,333400000.0
2009-11-24 13:01:00,0.90445,0.9046,0.90445,0.90455,280600000.0
2009-11-24 13:02:00,0.9045,0.90455,0.90445,0.9045,184900000.0
2009-11-24 13:03:00,0.90455,0.9046,0.9044,0.90455,662799998.0
2009-11-24 13:04:00,0.90455,0.90485,0.9045,0.90485,708800000.0
2009-11-24 13:05:00,0.90485,0.90515,0.9048,0.90495,708099998.0
2009-11-24 13:06:00,0.90495,0.90505,0.90475,0.9049,936100000.0
2009-11-24 13:07:00,0.9049,0.90495,0.90485,0.90495,336899999.0
2009-11-24 13:08:00,0.90495,0.9051,0.9049,0.9051,382600001.0
2009-11-24 13:09:00,0.9051,0.90515,0.90505,0.9051,385700000.0
2009-11-24 13:10:00,0.9051,0.9051,0.90485,0.9049,1259000002.0
2009-11-24 13:11:00,0.9049,0.9049,0.90475,0.90475,856299995.0
2009-11-24 13:12:00,0.90475,0.905,0.90475,0.90495,443400000.0
2009-11-24 13:13:00,0.90495,0.90495,0.9045,0.90455,777899996.0
2009-11-24 13:14:00,0.90455,0.90465,0.9045,0.90455,686000000.0
2009-11-24 13:15:00,0.90455,0.90455,0.90445,0.90445,266900000.0
2009-11-24 13:16:00,0.90445,0.90455,0.90445,0.90455,495400000.0
2009-11-24 13:17:00,0.90455,0.90455,0.90445,0.90455,396700001.0
2009-11-24 13:18:00,0.90455,0.9047,0.9045,0.90455,635099999.0
2009-11-24 13:19:00,0.90455,0.90455,0.90445,0.90445,794999997.0
2009-11-24 13:20:00,0.90445,0.90455,0.9044,0.90445,1054100000.0
2009-11-24 13:21:00,0.90445,0.90465,0.90445,0.90465,724799999.0
2009-11-24 13:22:00,0.9046,0.90465,0.9045,0.9045,174700000.0
2009-11-24 13:23:00,0.90445,0.90455,0.9044,0.90445,514300000.0
2009-11-24 13:24:00,0.90445,0.9045,0.90425,0.9043,525600000.0
2009-11-24 13:25:00,0.9043,0.90435,0.90425,0.90435,413400000.0
2009-11-24 13:26:00,0.90435,0.9044,0.9043,0.9044,220700000.0
2009-11-24 13:27:00,0.90435,0.9045,0.90435,0.9044,387800002.0
2009-11-24 13:28:00,0.9044,0.9044,0.90425,0.90425,391599999.0
2009-11-24 13:29:00,0.90425,0.9044,0.90425,0.9044,421800000.0
2009-11-24 13:30:00,0.9044,0.9045,0.90435,0.90435,507600002.0
2009-11-24 13:31:00,0.90435,0.90435,0.9041,0.90425,452500001.0
2009-11-24 13:32:00,0.9042,0.9045,0.90415,0.90435,422600000.0
2009-11-24 13:33:00,0.9044,0.9044,0.90415,0.90425,483500002.0
2009-11-24 13:34:00,0.90425,0.90425,0.90415,0.90425,624599999.0
2009-11-24 13:35:00,0.90425,0.9043,0.9042,0.90425,339700000.0
2009-11-24 13:36:00,0.90425,0.90435,0.9042,0.90435,358400000.0
2009-11-24 13:37:00,0.90435,0.9044,0.90425,0.9044,255599999.0
2009-11-24 13:38:00,0.9044,0.9044,0.90415,0.9042,255900000.0
2009-11-24 13:39:00,0.9042,0.9043,0.90415,0.90415,430399998.0
2009-11-24 13:40:00,0.90415,0.9042,0.9041,0.90415,296900001.0
2009-11-24 13:41:00,0.90415,0.9042,0.90405,0.9042,402400002.0
2009-11-24 13:42:00,0.9042,0.90425,0.90415,0.90425,424200001.0
2009-11-24 13:43:00,0.90425,0.90425,0.90415,0.90415,689600001.0
2009-11-24 13:44:00,0.90415,0.9042,0.90405,0.9042,716500000.0
2009-11-24 13:45:00,0.9042,0.90435,0.9042,0.90435,653299999.0
2009-11-24 13:46:00,0.90435,0.90435,0.90415,0.90425,1109699998.0
2009-11-24 13:47:00,0.90425,0.90425,0.90405,0.9041,627799997.0
2009-11-24 13:48:00,0.90405,0.9041,0.9039,0.904,728999999.0
2009-11-24 13:49:00,0.90395,0.90395,0.90385,0.90385,911800004.0
2009-11-24 13:50:00,0.90385,0.90395,0.90385,0.90385,1069400003.0
2009-11-24 13:51:00,0.9039,0.90405,0.90385,0.904,764000000.0
2009-11-24 13:52:00,0.904,0.90405,0.90395,0.90395,292500000.0
2009-11-24 13:53:00,0.90395,0.90435,0.90395,0.90425,534700000.0
2009-11-24 13:54:00,0.90425,0.9043,0.90415,0.90415,336300000.0
2009-11-24 13:55:00,0.90415,0.90435,0.90415,0.90435,638500002.0
2009-11-24 13:56:00,0.90435,0.90435,0.90415,0.9042,429399998.0
2009-11-24 13:57:00,0.9042,0.90425,0.904,0.9042,433600000.0
2009-11-24 13:58:00,0.90415,0.90425,0.90375,0.90385,559100000.0
2009-11-24 13:59:00,0.90385,0.9039,0.90365,0.90375,576500000.0
2009-11-24 14:00:00,0.90375,0.90375,0.90365,0.90365,436599997.0
2009-11-24 14:01:00,0.9036,0.90365,0.90325,0.9033,784699999.0
2009-11-24 14:02:00,0.90335,0.9036,0.9033,0.90355,150300000.0
2009-11-24 14:03:00,0.90355,0.90355,0.90335,0.9035,791200000.0
2009-11-24 14:04:00,0.9035,0.9036,0.90345,0.9035,319700002.0
2009-11-24 14:05:00,0.9035,0.9035,0.9032,0.9032,430400001.0
2009-11-24 14:06:00,0.9032,0.90325,0.90315,0.90325,399700000.0
2009-11-24 14:07:00,0.9032,0.90325,0.9031,0.90315,377700000.0
2009-11-24 14:08:00,0.90315,0.9032,0.9031,0.90315,406900000.0
2009-11-24 14:09:00,0.90315,0.90345,0.90315,0.9034,811999998.0
2009-11-24 14:10:00,0.9034,0.90365,0.9034,0.90365,479000000.0
2009-11-24 14:11:00,0.90365,0.9038,0.90365,0.9038,689299998.0
2009-11-24 14:12:00,0.9038,0.904,0.9038,0.90395,722700000.0
2009-11-24 14:13:00,0.90395,0.904,0.90385,0.90395,607900000.0
2009-11-24 14:14:00,0.90395,0.904,0.90385,0.904,457600000.0
2009-11-24 14:15:00,0.904,0.904,0.9039,0.90395,376100000.0
2009-11-24 14:16:00,0.90395,0.9041,0.9039,0.90405,444100000.0
2009-11-24 14:17:00,0.90405,0.90415,0.9039,0.90395,562000002.0
2009-11-24 14:18:00,0.90395,0.904,0.9035,0.9035,584500001.0
2009-11-24 14:19:00,0.90355,0.90365,0.90345,0.90355,551499998.0
2009-11-24 14:20:00,0.90355,0.90365,0.9035,0.9035,540900000.0
2009-11-24 14:21:00,0.90355,0.90385,0.9034,0.9034,793300000.0
2009-11-24 14:22:00,0.9034,0.90345,0.90305,0.90315,510500001.0
2009-11-24 14:23:00,0.90315,0.9033,0.90305,0.9033,608000001.0
2009-11-24 14:24:00,0.9033,0.90355,0.90325,0.90345,632500002.0
2009-11-24 14:25:00,0.90345,0.9035,0.90325,0.9033,322000000.0
2009-11-24 14:26:00,0.9033,0.9033,0.90315,0.90325,866099997.0
2009-11-24 14:27:00,0.90325,0.90345,0.90325,0.90325,645000001.0
2009-11-24 14:28:00,0.90325,0.90335,0.90325,0.90325,878599999.0
2009-11-24 14:29:00,0.90325,0.90335,0.90325,0.9033,440799999.0
2009-11-24 14:30:00,0.9033,0.9034,0.90325,0.9033,325999998.0
2009-11-24 14:31:00,0.9033,0.90335,0.9032,0.90335,332200000.0
2009-11-24 14:32:00,0.90335,0.90345,0.9033,0.90335,355900000.0
2009-11-24 14:33:00,0.90335,0.90335,0.9032,0.90325,418300000.0
2009-11-24 14:34:00,0.90325,0.90335,0.90315,0.9032,258900000.0
2009-11-24 14:35:00,0.90315,0.9032,0.90315,0.9032,601700000.0
2009-11-24 14:36:00,0.9032,0.90335,0.9032,0.9033,474400000.0
2009-11-24 14:37:00,0.9033,0.90335,0.90325,0.90335,666300001.0
2009-11-24 14:38:00,0.90335,0.90345,0.9031,0.9032,539699999.0
2009-11-24 14:39:00,0.9032,0.90325,0.90315,0.90325,500999998.0
2009-11-24 14:40:00,0.90325,0.90325,0.9028,0.903,629499997.0
2009-11-24 14:41:00,0.90305,0.90325,0.90305,0.90325,427600001.0
2009-11-24 14:42:00,0.90325,0.9033,0.9032,0.90325,591599999.0
2009-11-24 14:43:00,0.90325,0.90335,0.90325,0.9033,608399999.0
2009-11-24 14:44:00,0.9033,0.9034,0.9032,0.9034,736700001.0
2009-11-24 14:45:00,0.90335,0.9034,0.9033,0.90335,453000000.0
2009-11-24 14:46:00,0.90335,0.9034,0.9033,0.90335,346700000.0
2009-11-24 14:47:00,0.9034,0.90345,0.90335,0.9034,354799999.0
2009-11-24 14:48:00,0.9034,0.9034,0.90325,0.90325,562100000.0
2009-11-24 14:49:00,0.90325,0.90335,0.9032,0.90325,661499999.0
2009-11-24 14:50:00,0.90325,0.9033,0.9029,0.9032,873699998.0
2009-11-24 14:51:00,0.9032,0.90325,0.9032,0.90325,499899999.0
2009-11-24 14:52:00,0.90325,0.9034,0.90315,0.9034,285400000.0
2009-11-24 14:53:00,0.9034,0.9035,0.9033,0.90345,468900000.0
2009-11-24 14:54:00,0.90345,0.90365,0.90345,0.9036,528099999.0
2009-11-24 14:55:00,0.9036,0.9036,0.9032,0.90325,362100000.0
2009-11-24 14:56:00,0.9032,0.90325,0.90315,0.90315,254500000.0
2009-11-24 14:57:00,0.90315,0.9033,0.90315,0.9033,221699999.0
2009-11-24 14:58:00,0.9033,0.90355,0.9033,0.9035,408400000.0
2009-11-24 14:59:00,0.9035,0.90355,0.90335,0.90355,521700002.0
2009-11-24 15:00:00,0.9036,0.90365,0.90355,0.90355,391599998.0
2009-11-24 15:01:00,0.90355,0.9037,0.9035,0.90355,545100000.0
2009-11-24 15:02:00,0.9035,0.90355,0.90335,0.90345,636999999.0
2009-11-24 15:03:00,0.90345,0.90355,0.90335,0.90335,732399998.0
2009-11-24 15:04:00,0.90335,0.90345,0.90325,0.9033,463000003.0
2009-11-24 15:05:00,0.9033,0.9033,0.90325,0.90325,352000000.0
2009-11-24 15:06:00,0.90325,0.90335,0.903,0.90325,632000000.0
2009-11-24 15:07:00,0.9033,0.9033,0.90315,0.90315,395400000.0
2009-11-24 15:08:00,0.90315,0.9032,0.9031,0.9031,394100002.0
2009-11-24 15:09:00,0.9031,0.90315,0.9031,0.9031,213100000.0
2009-11-24 15:10:00,0.90315,0.9032,0.9031,0.90315,279499999.0
2009-11-24 15:11:00,0.90315,0.90315,0.90305,0.90315,365700000.0
2009-11-24 15:12:00,0.90315,0.90315,0.90305,0.90305,852600002.0
2009-11-24 15:13:00,0.90305,0.90315,0.90295,0.90315,876999997.0
2009-11-24 15:14:00,0.90315,0.90325,0.90305,0.90305,1176900002.0
2009-11-24 15:15:00,0.9031,0.9031,0.90295,0.9031,707499998.0
2009-11-24 15:16:00,0.9031,0.9031,0.903,0.9031,707699995.0
2009-11-24 15:17:00,0.9031,0.90325,0.9031,0.90325,329699999.0
2009-11-24 15:18:00,0.9032,0.90325,0.90315,0.9032,424300001.0
2009-11-24 15:19:00,0.9032,0.9032,0.90315,0.9032,275600000.0
2009-11-24 15:20:00,0.9032,0.90345,0.90315,0.90335,557499999.0
2009-11-24 15:21:00,0.90335,0.90355,0.90335,0.9035,232700000.0
2009-11-24 15:22:00,0.9035,0.9035,0.90345,0.9035,108300000.0
2009-11-24 15:23:00,0.9035,0.9036,0.9035,0.9036,567500000.0
2009-11-24 15:24:00,0.9036,0.9036,0.90345,0.9035,341600000.0
2009-11-24 15:25:00,0.9035,0.9035,0.9034,0.90345,841399998.0
2009-11-24 15:26:00,0.90345,0.90345,0.9034,0.90345,447100000.0
2009-11-24 15:27:00,0.90345,0.9035,0.90345,0.90345,438400002.0
2009-11-24 15:28:00,0.90345,0.90365,0.9034,0.90345,515899999.0
2009-11-24 15:29:00,0.90345,0.9035,0.90335,0.9035,432200001.0
2009-11-24 15:30:00,0.9035,0.90365,0.9034,0.90355,923200004.0
2009-11-24 15:31:00,0.90355,0.90365,0.9034,0.9034,1044600003.0
2009-11-24 15:32:00,0.9034,0.9037,0.9034,0.90365,809200001.0
2009-11-24 15:33:00,0.90365,0.90365,0.9035,0.9036,725299998.0
2009-11-24 15:34:00,0.90355,0.90365,0.90335,0.90335,803700001.0
2009-11-24 15:35:00,0.90335,0.90335,0.9031,0.9032,679500002.0
2009-11-24 15:36:00,0.9032,0.90345,0.90315,0.90335,430900001.0
2009-11-24 15:37:00,0.90335,0.90335,0.9032,0.90335,660899999.0
2009-11-24 15:38:00,0.90335,0.90345,0.9033,0.9034,373500001.0
2009-11-24 15:39:00,0.9034,0.9036,0.90335,0.9035,354200000.0
2009-11-24 15:40:00,0.9035,0.90355,0.9034,0.9035,417600001.0
2009-11-24 15:41:00,0.90355,0.9036,0.9035,0.9036,709299999.0
2009-11-24 15:42:00,0.9036,0.9037,0.90355,0.90355,671100002.0
2009-11-24 15:43:00,0.90355,0.90375,0.90355,0.9037,837899999.0
2009-11-24 15:44:00,0.9037,0.90385,0.90365,0.90375,673699998.0
2009-11-24 15:45:00,0.90375,0.90375,0.90335,0.9035,463899999.0
2009-11-24 15:46:00,0.9035,0.9035,0.9033,0.9035,493499999.0
2009-11-24 15:47:00,0.9035,0.90355,0.9034,0.90345,326000000.0
2009-11-24 15:48:00,0.90345,0.90355,0.90335,0.9034,736499998.0
2009-11-24 15:49:00,0.9034,0.9036,0.90335,0.90335,707100000.0
2009-11-24 15:50:00,0.90335,0.90345,0.90335,0.9034,727700001.0
2009-11-24 15:51:00,0.9034,0.9035,0.90295,0.90305,1243900000.0
2009-11-24 15:52:00,0.90305,0.9031,0.903,0.9031,249700000.0
2009-11-24 15:53:00,0.9031,0.9034,0.90305,0.90335,308500001.0
2009-11-24 15:54:00,0.9034,0.90355,0.90335,0.90345,744899997.0
2009-11-24 15:55:00,0.90345,0.9036,0.9034,0.9036,590200003.0
2009-11-24 15:56:00,0.9036,0.90365,0.90335,0.90345,612800003.0
2009-11-24 15:57:00,0.9034,0.90345,0.9032,0.90335,1007100000.0
2009-11-24 15:58:00,0.9033,0.90335,0.9032,0.90325,461900001.0
2009-11-24 15:59:00,0.9033,0.90335,0.9032,0.90325,564499999.0
2009-11-24 16:00:00,0.90325,0.90335,0.9032,0.9033,518099998.0
2009-11-24 16:01:00,0.9033,0.90335,0.90315,0.9032,1091100007.0
2009-11-24 16:02:00,0.9032,0.9032,0.90285,0.90295,1314999997.0
2009-11-24 16:03:00,0.90295,0.90325,0.90285,0.90305,1141000002.0
2009-11-24 16:04:00,0.90305,0.9034,0.90305,0.90325,926599997.0
2009-11-24 16:05:00,0.9033,0.9035,0.9032,0.90335,936999997.0
2009-11-24 16:06:00,0.90335,0.90345,0.9032,0.90325,744700001.0
2009-11-24 16:07:00,0.90325,0.90335,0.90325,0.9033,318600000.0
2009-11-24 16:08:00,0.9033,0.90335,0.90325,0.9033,315700001.0
2009-11-24 16:09:00,0.9033,0.90335,0.90325,0.9033,493200000.0
2009-11-24 16:10:00,0.90335,0.90365,0.90335,0.9035,452099999.0
2009-11-24 16:11:00,0.9035,0.9037,0.9035,0.9036,848700003.0
2009-11-24 16:12:00,0.9036,0.90365,0.9035,0.90365,657200002.0
2009-11-24 16:13:00,0.90365,0.90375,0.90355,0.90355,647599998.0
2009-11-24 16:14:00,0.90355,0.9036,0.9035,0.9035,873799991.0
2009-11-24 16:15:00,0.9035,0.9035,0.9033,0.9033,625199998.0
2009-11-24 16:16:00,0.9033,0.9034,0.9033,0.9033,1031400004.0
2009-11-24 16:17:00,0.9033,0.9034,0.9033,0.9033,430500000.0
2009-11-24 16:18:00,0.9033,0.90345,0.9033,0.9034,628299999.0
2009-11-24 16:19:00,0.9034,0.9034,0.90335,0.90335,310200000.0
2009-11-24 16:20:00,0.90335,0.90335,0.90325,0.90325,402600005.0
2009-11-24 16:21:00,0.90325,0.90325,0.90295,0.90295,554400002.0
2009-11-24 16:22:00,0.90295,0.90295,0.9027,0.9028,965799994.0
2009-11-24 16:23:00,0.90285,0.90285,0.9027,0.9028,751299999.0
2009-11-24 16:24:00,0.9028,0.9028,0.90255,0.9026,722300000.0
2009-11-24 16:25:00,0.9026,0.90265,0.9025,0.9026,845499994.0
2009-11-24 16:26:00,0.90265,0.90305,0.90265,0.90295,1000870002.0
2009-11-24 16:27:00,0.903,0.90345,0.903,0.90325,595199998.0
2009-11-24 16:28:00,0.90325,0.9034,0.9032,0.90335,508499999.0
2009-11-24 16:29:00,0.90335,0.90335,0.9031,0.9032,673100002.0
2009-11-24 16:30:00,0.90325,0.90325,0.90305,0.90315,1146400003.0
2009-11-24 16:31:00,0.90315,0.9032,0.9028,0.9032,1375100001.0
2009-11-24 16:32:00,0.9032,0.90335,0.90315,0.90335,886300003.0
2009-11-24 16:33:00,0.90335,0.90345,0.9033,0.9034,1500200002.0
2009-11-24 16:34:00,0.9034,0.9035,0.90335,0.90345,1308999999.0
2009-11-24 16:35:00,0.90345,0.9036,0.9034,0.90355,1646800002.0
2009-11-24 16:36:00,0.9036,0.9036,0.9034,0.90345,1538599998.0
2009-11-24 16:37:00,0.90345,0.90355,0.90345,0.90355,1298599998.0
2009-11-24 16:38:00,0.9035,0.90355,0.9035,0.90355,1095900004.0
2009-11-24 16:39:00,0.90355,0.90355,0.90325,0.90335,1031699994.0
2009-11-24 16:40:00,0.90335,0.90345,0.9033,0.90335,914800001.0
2009-11-24 16:41:00,0.90335,0.90335,0.90325,0.90325,1217700000.0
2009-11-24 16:42:00,0.90325,0.9033,0.9032,0.9032,778299997.0
2009-11-24 16:43:00,0.9032,0.90325,0.9031,0.90315,867000000.0
2009-11-24 16:44:00,0.90315,0.9033,0.903,0.90325,1384800000.0
2009-11-24 16:45:00,0.90325,0.9034,0.9032,0.90325,1049399997.0
2009-11-24 16:46:00,0.90325,0.90325,0.90315,0.9032,844099996.0
2009-11-24 16:47:00,0.9032,0.9033,0.90305,0.9033,1042200000.0
2009-11-24 16:48:00,0.9033,0.9033,0.9032,0.90325,797699999.0
2009-11-24 16:49:00,0.90325,0.90325,0.9031,0.90315,1012000005.0
2009-11-24 16:50:00,0.90315,0.9032,0.90305,0.90305,1205700003.0
2009-11-24 16:51:00,0.90305,0.90305,0.90285,0.903,886000002.0
2009-11-24 16:52:00,0.903,0.903,0.90285,0.90285,944099998.0
2009-11-24 16:53:00,0.90285,0.903,0.9028,0.90285,1067000000.0
2009-11-24 16:54:00,0.90285,0.9029,0.90275,0.90285,837599995.0
2009-11-24 16:55:00,0.9029,0.903,0.90285,0.9029,1008499998.0
2009-11-24 16:56:00,0.9029,0.903,0.90275,0.90295,972099996.0
2009-11-24 16:57:00,0.90295,0.903,0.9029,0.9029,538500000.0
2009-11-24 16:58:00,0.9029,0.90295,0.90275,0.9028,727000000.0
2009-11-24 16:59:00,0.90285,0.9031,0.9028,0.90295,556100002.0
2009-11-24 17:00:00,0.903,0.90365,0.903,0.90335,667349998.0
2009-11-24 17:01:00,0.90335,0.90335,0.9031,0.90325,997300000.0
2009-11-24 17:02:00,0.9032,0.9035,0.9032,0.9033,796700000.0
2009-11-24 17:03:00,0.90335,0.90335,0.9028,0.90305,747000000.0
2009-11-24 17:04:00,0.90305,0.90345,0.90295,0.90345,669199999.0
2009-11-24 17:05:00,0.90345,0.90345,0.903,0.9031,530500001.0
2009-11-24 17:06:00,0.9031,0.90325,0.90305,0.90305,1369700002.0
2009-11-24 17:07:00,0.90305,0.90335,0.9029,0.90325,1107300008.0
2009-11-24 17:08:00,0.90325,0.90335,0.90305,0.90315,808300002.0
2009-11-24 17:09:00,0.9032,0.90325,0.90315,0.9032,630700000.0
2009-11-24 17:10:00,0.9032,0.9033,0.9032,0.9033,486600000.0
2009-11-24 17:11:00,0.9033,0.90335,0.90325,0.9033,425700001.0
2009-11-24 17:12:00,0.90325,0.9033,0.90305,0.90315,352400000.0
2009-11-24 17:13:00,0.90315,0.90335,0.90315,0.9033,369500000.0
2009-11-24 17:14:00,0.9033,0.90335,0.9033,0.90335,213900000.0
2009-11-24 17:15:00,0.90335,0.90345,0.90335,0.9034,419100001.0
2009-11-24 17:16:00,0.9034,0.90345,0.9034,0.90345,274700000.0
2009-11-24 17:17:00,0.90345,0.90345,0.90325,0.9033,453900000.0
2009-11-24 17:18:00,0.9033,0.90335,0.90325,0.9033,372000000.0
2009-11-24 17:19:00,0.90335,0.90335,0.90325,0.90325,852599999.0
2009-11-24 17:20:00,0.9033,0.90335,0.9032,0.9032,668499999.0
2009-11-24 17:21:00,0.9032,0.9032,0.9031,0.9031,403799999.0
2009-11-24 17:22:00,0.90305,0.9031,0.9029,0.90295,1184099997.0
2009-11-24 17:23:00,0.90295,0.903,0.9029,0.90295,574899998.0
2009-11-24 17:24:00,0.90295,0.90295,0.9029,0.90295,322400002.0
2009-11-24 17:25:00,0.90295,0.90305,0.9029,0.90295,629500000.0
2009-11-24 17:26:00,0.90295,0.90305,0.90285,0.90305,900100001.0
2009-11-24 17:27:00,0.90305,0.90305,0.90285,0.90305,713900000.0
2009-11-24 17:28:00,0.90305,0.90315,0.90305,0.90315,524900000.0
2009-11-24 17:29:00,0.9031,0.9033,0.9031,0.90315,702499999.0
2009-11-24 17:30:00,0.90315,0.9033,0.9031,0.90315,1114699997.0
2009-11-24 17:31:00,0.90315,0.9032,0.90305,0.90305,698899999.0
2009-11-24 17:32:00,0.90305,0.90305,0.9029,0.9029,765099998.0
2009-11-24 17:33:00,0.9029,0.903,0.90285,0.9029,634299997.0
2009-11-24 17:34:00,0.9029,0.903,0.9029,0.90295,495099998.0
2009-11-24 17:35:00,0.90295,0.9031,0.9028,0.9028,764600000.0
2009-11-24 17:36:00,0.9028,0.90285,0.9027,0.90275,566999997.0
2009-11-24 17:37:00,0.90275,0.9029,0.9027,0.90285,686899997.0
2009-11-24 17:38:00,0.9029,0.9031,0.90285,0.90305,677999999.0
2009-11-24 17:39:00,0.90305,0.90305,0.9029,0.90295,757099997.0
2009-11-24 17:40:00,0.90295,0.90315,0.9029,0.90315,642300000.0
2009-11-24 17:41:00,0.9031,0.9032,0.90305,0.90315,1190399993.0
2009-11-24 17:42:00,0.90315,0.9032,0.90315,0.90315,754100000.0
2009-11-24 17:43:00,0.90315,0.90325,0.9031,0.9032,553499999.0
2009-11-24 17:44:00,0.9032,0.9033,0.9031,0.9032,593499999.0
2009-11-24 17:45:00,0.9032,0.90335,0.90305,0.90315,892400001.0
2009-11-24 17:46:00,0.9031,0.90325,0.9031,0.9032,1154100002.0
2009-11-24 17:47:00,0.9032,0.9033,0.90315,0.9032,616599999.0
2009-11-24 17:48:00,0.9032,0.90335,0.90295,0.903,637300000.0
2009-11-24 17:49:00,0.903,0.9031,0.90295,0.903,920500001.0
2009-11-24 17:50:00,0.90295,0.90295,0.90285,0.90285,1106900001.0
2009-11-24 17:51:00,0.90285,0.903,0.9028,0.90295,786500004.0
2009-11-24 17:52:00,0.9029,0.903,0.9028,0.90295,615800000.0
2009-11-24 17:53:00,0.9029,0.9032,0.90245,0.90315,853600001.0
2009-11-24 17:54:00,0.9031,0.9031,0.9019,0.90225,670400000.0
2009-11-24 17:55:00,0.90225,0.90225,0.90185,0.9019,929200001.0
2009-11-24 17:56:00,0.9019,0.9021,0.9019,0.902,946200001.0
2009-11-24 17:57:00,0.902,0.9022,0.902,0.90205,734299999.0
2009-11-24 17:58:00,0.902,0.902,0.9018,0.9019,611400000.0
2009-11-24 17:59:00,0.9019,0.90195,0.9012,0.9013,606600001.0
2009-11-24 18:00:00,0.90135,0.9015,0.9011,0.90135,656199998.0
2009-11-24 18:01:00,0.90135,0.9015,0.9013,0.9014,939599998.0
2009-11-24 18:02:00,0.9014,0.9015,0.90125,0.9014,1069700000.0
2009-11-24 18:03:00,0.9014,0.9017,0.9014,0.9017,631900001.0
2009-11-24 18:04:00,0.9017,0.9017,0.90125,0.90125,573900001.0
2009-11-24 18:05:00,0.9013,0.90135,0.9009,0.9009,718599999.0
2009-11-24 18:06:00,0.9009,0.901,0.90085,0.9009,669100000.0
2009-11-24 18:07:00,0.90095,0.901,0.9009,0.90095,627000001.0
2009-11-24 18:08:00,0.90095,0.901,0.9008,0.9008,1009999997.0
2009-11-24 18:09:00,0.9008,0.9009,0.90065,0.90075,580999999.0
2009-11-24 18:10:00,0.90075,0.90075,0.9006,0.9007,811900004.0
2009-11-24 18:11:00,0.9007,0.90075,0.9006,0.90075,773000004.0
2009-11-24 18:12:00,0.90075,0.901,0.9007,0.90095,588099998.0
2009-11-24 18:13:00,0.901,0.901,0.9009,0.901,512600000.0
2009-11-24 18:14:00,0.901,0.90105,0.9009,0.9009,362500001.0
2009-11-24 18:15:00,0.9009,0.90105,0.9006,0.9006,459300000.0
2009-11-24 18:16:00,0.9006,0.90095,0.9005,0.9009,497299999.0
2009-11-24 18:17:00,0.90085,0.9009,0.90065,0.9008,508300000.0
2009-11-24 18:18:00,0.90085,0.90095,0.90075,0.9009,895899998.0
2009-11-24 18:19:00,0.9009,0.90105,0.90085,0.9009,911300001.0
2009-11-24 18:20:00,0.9009,0.90105,0.90085,0.90105,595600003.0
2009-11-24 18:21:00,0.90105,0.90125,0.90105,0.90115,891500000.0
2009-11-24 18:22:00,0.9012,0.90125,0.9011,0.9012,714800000.0
2009-11-24 18:23:00,0.9012,0.9014,0.90115,0.9012,631400000.0
2009-11-24 18:24:00,0.9012,0.9013,0.90115,0.90125,899500006.0
2009-11-24 18:25:00,0.90125,0.9013,0.90115,0.9012,619899999.0
2009-11-24 18:26:00,0.90115,0.9013,0.90115,0.90125,605800000.0
2009-11-24 18:27:00,0.9013,0.9013,0.9012,0.90125,526600001.0
2009-11-24 18:28:00,0.90125,0.90135,0.90125,0.90125,595999996.0
2009-11-24 18:29:00,0.90125,0.90135,0.90125,0.9013,504000000.0
2009-11-24 18:30:00,0.90135,0.90135,0.9012,0.90125,447700000.0
2009-11-24 18:31:00,0.90125,0.9013,0.9012,0.90125,455499999.0
2009-11-24 18:32:00,0.90125,0.90135,0.9012,0.9012,498099999.0
2009-11-24 18:33:00,0.9012,0.90125,0.90105,0.9011,317600000.0
2009-11-24 18:34:00,0.9011,0.90115,0.901,0.901,256200000.0
2009-11-24 18:35:00,0.90095,0.90105,0.90095,0.90105,175200001.0
2009-11-24 18:36:00,0.90105,0.90105,0.90085,0.9009,529900003.0
2009-11-24 18:37:00,0.9009,0.90095,0.90065,0.90065,240500000.0
2009-11-24 18:38:00,0.90065,0.9007,0.90055,0.90065,500699999.0
2009-11-24 18:39:00,0.90065,0.9007,0.9006,0.9006,346400000.0
2009-11-24 18:40:00,0.9006,0.90075,0.9006,0.90075,466099998.0
2009-11-24 18:41:00,0.90075,0.9008,0.9007,0.9007,337400000.0
2009-11-24 18:42:00,0.9007,0.90075,0.90065,0.90065,263799999.0
2009-11-24 18:43:00,0.90065,0.90075,0.9006,0.9007,200600000.0
2009-11-24 18:44:00,0.9007,0.90085,0.90065,0.9008,456700001.0
2009-11-24 18:45:00,0.9008,0.9013,0.90075,0.90115,556100003.0
2009-11-24 18:46:00,0.90115,0.9012,0.90105,0.9012,284300000.0
2009-11-24 18:47:00,0.9012,0.90135,0.9012,0.90135,308300000.0
2009-11-24 18:48:00,0.90135,0.9014,0.9012,0.9012,411600001.0
2009-11-24 18:49:00,0.9012,0.90135,0.90115,0.90115,304199999.0
2009-11-24 18:50:00,0.90115,0.9012,0.90105,0.90105,185700000.0
2009-11-24 18:51:00,0.90105,0.90115,0.90105,0.90115,238300000.0
2009-11-24 18:52:00,0.90115,0.9012,0.9008,0.90085,476500000.0
2009-11-24 18:53:00,0.90085,0.90095,0.9008,0.9009,371500001.0
2009-11-24 18:54:00,0.9009,0.9009,0.90085,0.9009,166799999.0
2009-11-24 18:55:00,0.9009,0.9009,0.90085,0.9009,362199999.0
2009-11-24 18:56:00,0.9009,0.90095,0.90085,0.90085,634499999.0
2009-11-24 18:57:00,0.90085,0.901,0.90085,0.901,256199998.0
2009-11-24 18:58:00,0.901,0.9011,0.9009,0.90105,134200000.0
2009-11-24 18:59:00,0.90105,0.90115,0.901,0.90105,263400001.0
2009-11-24 19:00:00,0.90105,0.9012,0.90105,0.90115,613600001.0
2009-11-24 19:01:00,0.90115,0.9012,0.90095,0.90095,457000000.0
2009-11-24 19:02:00,0.90095,0.90105,0.90085,0.90085,434400000.0
2009-11-24 19:03:00,0.90085,0.90095,0.90085,0.9009,651000006.0
2009-11-24 19:04:00,0.90085,0.90125,0.90085,0.90105,530900001.0
2009-11-24 19:05:00,0.90105,0.90105,0.901,0.90105,123600000.0
2009-11-24 19:06:00,0.901,0.90105,0.90095,0.90105,76300000.0
2009-11-24 19:07:00,0.90105,0.90105,0.9009,0.90095,157500000.0
2009-11-24 19:08:00,0.90095,0.9012,0.90095,0.901,293900000.0
2009-11-24 19:09:00,0.90105,0.90115,0.90105,0.90115,162300000.0
2009-11-24 19:10:00,0.90115,0.90115,0.90095,0.901,213700000.0
2009-11-24 19:11:00,0.901,0.9012,0.901,0.90115,432800000.0
2009-11-24 19:12:00,0.90115,0.90115,0.90085,0.9009,386200001.0
2009-11-24 19:13:00,0.9009,0.9009,0.9007,0.9007,485400002.0
2009-11-24 19:14:00,0.90075,0.90105,0.90075,0.90095,719900003.0
2009-11-24 19:15:00,0.9009,0.90095,0.90085,0.90085,428500004.0
2009-11-24 19:16:00,0.90085,0.90095,0.90085,0.9009,348900000.0
2009-11-24 19:17:00,0.9009,0.9009,0.90085,0.90085,439899999.0
2009-11-24 19:18:00,0.90085,0.9012,0.90085,0.90115,506700000.0
2009-11-24 19:19:00,0.90115,0.90125,0.901,0.90125,638100000.0
2009-11-24 19:20:00,0.90125,0.9013,0.90115,0.9012,390100000.0
2009-11-24 19:21:00,0.9012,0.90125,0.90115,0.90125,416299999.0
2009-11-24 19:22:00,0.90125,0.90125,0.9012,0.90125,487500002.0
2009-11-24 19:23:00,0.90125,0.9013,0.9012,0.9012,361500000.0
2009-11-24 19:24:00,0.90125,0.90145,0.9012,0.90145,581499999.0
2009-11-24 19:25:00,0.90145,0.90155,0.90145,0.90155,588100001.0
2009-11-24 19:26:00,0.9015,0.90155,0.90145,0.9015,405300000.0
2009-11-24 19:27:00,0.9015,0.9015,0.9014,0.90145,177699999.0
2009-11-24 19:28:00,0.90145,0.9015,0.90135,0.90135,418999998.0
2009-11-24 19:29:00,0.90135,0.9015,0.90135,0.90135,381400000.0
2009-11-24 19:30:00,0.90135,0.9016,0.9013,0.9015,386300000.0
2009-11-24 19:31:00,0.9015,0.90215,0.90135,0.90205,543600000.0
2009-11-24 19:32:00,0.90205,0.90205,0.9019,0.90195,337100000.0
2009-11-24 19:33:00,0.90195,0.90215,0.90195,0.90215,212300000.0
2009-11-24 19:34:00,0.90215,0.90225,0.90205,0.9021,610400000.0
2009-11-24 19:35:00,0.9021,0.90215,0.90185,0.90195,545300000.0
2009-11-24 19:36:00,0.902,0.9021,0.90195,0.90205,250399999.0
2009-11-24 19:37:00,0.90205,0.90215,0.90205,0.9021,364600001.0
2009-11-24 19:38:00,0.9021,0.90215,0.90205,0.90215,169000001.0
2009-11-24 19:39:00,0.90215,0.90215,0.90205,0.90215,219300001.0
2009-11-24 19:40:00,0.90215,0.90225,0.90215,0.90225,214900000.0
2009-11-24 19:41:00,0.90225,0.9023,0.90225,0.90225,224800001.0
2009-11-24 19:42:00,0.90225,0.90225,0.9022,0.9022,84200000.0
2009-11-24 19:43:00,0.90225,0.90235,0.9022,0.90235,519300001.0
2009-11-24 19:44:00,0.90235,0.9024,0.9023,0.9023,346800001.0
2009-11-24 19:45:00,0.9023,0.9023,0.9022,0.9023,238800000.0
2009-11-24 19:46:00,0.9023,0.90235,0.9023,0.90235,258700000.0
2009-11-24 19:47:00,0.90235,0.90245,0.9023,0.90235,323700000.0
2009-11-24 19:48:00,0.9024,0.9024,0.9023,0.90235,338100000.0
2009-11-24 19:49:00,0.90235,0.90245,0.90235,0.9024,268600000.0
2009-11-24 19:50:00,0.9024,0.9024,0.9023,0.90235,167200000.0
2009-11-24 19:51:00,0.90235,0.9024,0.9023,0.9024,147100000.0
2009-11-24 19:52:00,0.9024,0.9024,0.9024,0.9024,181400000.0
2009-11-24 19:53:00,0.9024,0.9024,0.9023,0.90235,622600002.0
2009-11-24 19:54:00,0.90235,0.9024,0.9023,0.90235,208500000.0
2009-11-24 19:55:00,0.90235,0.90235,0.90225,0.9023,284200000.0
2009-11-24 19:56:00,0.9023,0.90235,0.9023,0.90235,216500000.0
2009-11-24 19:57:00,0.90235,0.90235,0.90215,0.90215,107600000.0
2009-11-24 19:58:00,0.90215,0.90215,0.90205,0.9021,307600001.0
2009-11-24 19:59:00,0.9021,0.90215,0.902,0.902,335899999.0
2009-11-24 20:00:00,0.90195,0.9021,0.90195,0.90205,116600000.0
2009-11-24 20:01:00,0.90205,0.90215,0.90205,0.90215,276500000.0
2009-11-24 20:02:00,0.9021,0.9022,0.90205,0.9022,186300000.0
2009-11-24 20:03:00,0.9022,0.90225,0.90215,0.90215,111800000.0
2009-11-24 20:04:00,0.90215,0.90215,0.90205,0.90205,173500000.0
2009-11-24 20:05:00,0.90205,0.90225,0.90205,0.90215,274400000.0
2009-11-24 20:06:00,0.90215,0.90235,0.90215,0.90235,499800000.0
2009-11-24 20:07:00,0.90235,0.90245,0.9023,0.9024,386400000.0
2009-11-24 20:08:00,0.9024,0.9024,0.9022,0.9023,216600000.0
2009-11-24 20:09:00,0.9023,0.90235,0.90225,0.90225,301800000.0
2009-11-24 20:10:00,0.90225,0.9023,0.9022,0.9023,324200000.0
2009-11-24 20:11:00,0.9023,0.90245,0.9023,0.9024,205500000.0
2009-11-24 20:12:00,0.9024,0.90245,0.90235,0.90235,161900000.0
2009-11-24 20:13:00,0.90235,0.9025,0.9023,0.90245,358700000.0
2009-11-24 20:14:00,0.90245,0.9026,0.90245,0.9026,265300000.0
2009-11-24 20:15:00,0.9026,0.90275,0.9026,0.9027,365400000.0
2009-11-24 20:16:00,0.9027,0.9028,0.90265,0.90275,499599999.0
2009-11-24 20:17:00,0.90275,0.9029,0.90275,0.90275,721499999.0
2009-11-24 20:18:00,0.90275,0.90275,0.90265,0.90265,626000001.0
2009-11-24 20:19:00,0.90265,0.90275,0.90265,0.90275,731000001.0
2009-11-24 20:20:00,0.90275,0.90275,0.90265,0.90275,588000001.0
2009-11-24 20:21:00,0.90275,0.90275,0.90255,0.90275,701699999.0
2009-11-24 20:22:00,0.90275,0.90285,0.9027,0.90275,900399999.0
2009-11-24 20:23:00,0.90275,0.90285,0.9027,0.9028,497099998.0
2009-11-24 20:24:00,0.9028,0.90285,0.9028,0.90285,674700000.0
2009-11-24 20:25:00,0.90285,0.90285,0.90275,0.90275,494200001.0
2009-11-24 20:26:00,0.90275,0.90275,0.9024,0.90245,549599993.0
2009-11-24 20:27:00,0.9024,0.90245,0.9024,0.9024,344300000.0
2009-11-24 20:28:00,0.90235,0.90245,0.90235,0.90235,375299999.0
2009-11-24 20:29:00,0.90235,0.90235,0.9023,0.9023,363599999.0
2009-11-24 20:30:00,0.9023,0.9023,0.9022,0.90225,108500000.0
2009-11-24 20:31:00,0.90225,0.90225,0.9021,0.90225,324600000.0
2009-11-24 20:32:00,0.90225,0.90235,0.90225,0.90235,274700000.0
2009-11-24 20:33:00,0.90235,0.90255,0.9023,0.90255,448800000.0
2009-11-24 20:34:00,0.9026,0.90275,0.90255,0.90275,664700000.0
2009-11-24 20:35:00,0.90275,0.9029,0.90275,0.9029,385900000.0
2009-11-24 20:36:00,0.9029,0.90295,0.9027,0.9027,610900000.0
2009-11-24 20:37:00,0.9027,0.90275,0.9026,0.90265,458600000.0
2009-11-24 20:38:00,0.90265,0.90265,0.9026,0.90265,80600000.0
2009-11-24 20:39:00,0.90265,0.90265,0.90265,0.90265,49400000.0
2009-11-24 20:40:00,0.90265,0.90265,0.9026,0.90265,288000000.0
2009-11-24 20:41:00,0.90265,0.90275,0.90265,0.9027,284300000.0
2009-11-24 20:42:00,0.9027,0.9029,0.9027,0.90275,847000001.0
2009-11-24 20:43:00,0.90275,0.9028,0.9027,0.90275,1115100002.0
2009-11-24 20:44:00,0.90275,0.9028,0.9026,0.9026,733100007.0
2009-11-24 20:45:00,0.90265,0.90275,0.9026,0.9027,524099999.0
2009-11-24 20:46:00,0.9027,0.9028,0.90265,0.90275,319800000.0
2009-11-24 20:47:00,0.90275,0.90285,0.90275,0.90285,384500000.0
2009-11-24 20:48:00,0.90285,0.90285,0.9028,0.90285,240300000.0
2009-11-24 20:49:00,0.9028,0.9028,0.90265,0.9027,197499999.0
2009-11-24 20:50:00,0.9027,0.9027,0.90265,0.90265,317300000.0
2009-11-24 20:51:00,0.90265,0.90265,0.90255,0.90255,220200000.0
2009-11-24 20:52:00,0.90255,0.9027,0.90255,0.9027,656999999.0
2009-11-24 20:53:00,0.90265,0.9027,0.9026,0.90265,571200002.0
2009-11-24 20:54:00,0.90265,0.90265,0.90255,0.90255,595900000.0
2009-11-24 20:55:00,0.90255,0.90265,0.9025,0.9026,482400000.0
2009-11-24 20:56:00,0.9026,0.9027,0.9026,0.90265,518100000.0
2009-11-24 20:57:00,0.90265,0.9027,0.9026,0.90265,475800001.0
2009-11-24 20:58:00,0.90265,0.90265,0.90255,0.9026,271899999.0
2009-11-24 20:59:00,0.9026,0.90275,0.9025,0.90265,797599996.0
2009-11-24 21:00:00,0.90265,0.9029,0.90255,0.9027,799400000.0
2009-11-24 21:01:00,0.9027,0.90295,0.9027,0.90285,773100001.0
2009-11-24 21:02:00,0.90285,0.90295,0.9027,0.90285,759800000.0
2009-11-24 21:03:00,0.90285,0.90285,0.9028,0.9028,980600002.0
2009-11-24 21:04:00,0.9028,0.9029,0.9028,0.9029,644900002.0
2009-11-24 21:05:00,0.9029,0.90295,0.9027,0.9027,1226399998.0
2009-11-24 21:06:00,0.90265,0.9029,0.90265,0.9027,842499998.0
2009-11-24 21:07:00,0.9027,0.90295,0.9027,0.9028,800300001.0
2009-11-24 21:08:00,0.9028,0.9029,0.9027,0.90285,824200000.0
2009-11-24 21:09:00,0.9028,0.90295,0.90265,0.90275,899799999.0
2009-11-24 21:10:00,0.90275,0.90285,0.9027,0.90285,740699997.0
2009-11-24 21:11:00,0.90285,0.90295,0.9028,0.90295,903500000.0
2009-11-24 21:12:00,0.90295,0.90315,0.9029,0.9031,670000000.0
2009-11-24 21:13:00,0.9031,0.90315,0.903,0.903,1037200000.0
2009-11-24 21:14:00,0.903,0.90305,0.903,0.903,833199997.0
2009-11-24 21:15:00,0.903,0.90315,0.90295,0.90315,769900001.0
2009-11-24 21:16:00,0.90315,0.90315,0.9031,0.9031,439000000.0
2009-11-24 21:17:00,0.9031,0.9032,0.90305,0.90315,878600000.0
2009-11-24 21:18:00,0.9031,0.90315,0.9031,0.9031,684100002.0
2009-11-24 21:19:00,0.9031,0.90315,0.9031,0.9031,347499997.0
2009-11-24 21:20:00,0.90305,0.9032,0.90295,0.90305,574200003.0
2009-11-24 21:21:00,0.90305,0.90305,0.9029,0.903,614999999.0
2009-11-24 21:22:00,0.903,0.90315,0.9029,0.903,752300001.0
2009-11-24 21:23:00,0.903,0.90315,0.903,0.90315,373399998.0
2009-11-24 21:24:00,0.9031,0.9032,0.9031,0.9031,648899999.0
2009-11-24 21:25:00,0.9031,0.9031,0.90305,0.9031,627099999.0
2009-11-24 21:26:00,0.9031,0.90325,0.9031,0.90315,601400000.0
2009-11-24 21:27:00,0.90315,0.9032,0.90305,0.9031,583500000.0
2009-11-24 21:28:00,0.9031,0.90315,0.9031,0.9031,84900000.0
2009-11-24 21:29:00,0.9031,0.90315,0.9031,0.9031,97500000.0
2009-11-24 21:30:00,0.9031,0.9031,0.903,0.90305,264400002.0
2009-11-24 21:31:00,0.903,0.90305,0.90295,0.90295,439900001.0
2009-11-24 21:32:00,0.9029,0.90305,0.9029,0.9029,694300001.0
2009-11-24 21:33:00,0.90295,0.903,0.9029,0.90295,348500000.0
2009-11-24 21:34:00,0.90295,0.903,0.9029,0.903,751299998.0
2009-11-24 21:35:00,0.903,0.90305,0.903,0.903,520800001.0
2009-11-24 21:36:00,0.903,0.90305,0.90295,0.90305,399799998.0
2009-11-24 21:37:00,0.90305,0.90315,0.90305,0.9031,432799999.0
2009-11-24 21:38:00,0.9031,0.9032,0.9029,0.90295,491199999.0
2009-11-24 21:39:00,0.90295,0.90295,0.9027,0.9028,587099997.0
2009-11-24 21:40:00,0.9028,0.90285,0.9028,0.90285,246700000.0
2009-11-24 21:41:00,0.9029,0.9031,0.90285,0.90305,898600002.0
2009-11-24 21:42:00,0.90305,0.9031,0.90285,0.90285,790700001.0
2009-11-24 21:43:00,0.90285,0.90285,0.90235,0.90255,1142799995.0
2009-11-24 21:44:00,0.90255,0.90285,0.90255,0.90275,738300000.0
2009-11-24 21:45:00,0.90275,0.90275,0.90255,0.90265,1291099996.0
2009-11-24 21:46:00,0.90265,0.9027,0.90265,0.90265,533600003.0
2009-11-24 21:47:00,0.90265,0.90275,0.9026,0.9027,524099997.0
2009-11-24 21:48:00,0.9027,0.9028,0.9027,0.90275,325800000.0
2009-11-24 21:49:00,0.90275,0.90275,0.90265,0.90275,646100000.0
2009-11-24 21:50:00,0.90275,0.90275,0.9026,0.9027,377500000.0
2009-11-24 21:51:00,0.9027,0.90275,0.90255,0.9026,381200000.0
2009-11-24 21:52:00,0.9026,0.90265,0.90255,0.9026,610799999.0
2009-11-24 21:53:00,0.90265,0.9027,0.9026,0.9027,225000000.0
2009-11-24 21:54:00,0.9027,0.9027,0.90265,0.90265,182099999.0
2009-11-24 21:55:00,0.90265,0.9027,0.9026,0.90265,314200000.0
2009-11-24 21:56:00,0.90265,0.90265,0.9026,0.90265,267200000.0
2009-11-24 21:57:00,0.90265,0.90265,0.90255,0.90255,454599998.0
2009-11-24 21:58:00,0.90255,0.90255,0.9025,0.9025,371000002.0
2009-11-24 21:59:00,0.90245,0.9025,0.9024,0.90245,675599998.0
2009-11-24 22:00:00,0.90245,0.9025,0.9024,0.9025,333500000.0
2009-11-24 22:01:00,0.9025,0.9026,0.90245,0.9026,284000000.0
2009-11-24 22:02:00,0.9026,0.9026,0.9026,0.9026,146600000.0
2009-11-24 22:03:00,0.9026,0.9026,0.9025,0.90255,394600000.0
2009-11-24 22:04:00,0.90255,0.9026,0.9025,0.9026,341900000.0
2009-11-24 22:05:00,0.90255,0.90255,0.9025,0.9025,299900000.0
2009-11-24 22:06:00,0.9025,0.90255,0.9025,0.90255,85200000.0
2009-11-24 22:07:00,0.90255,0.90255,0.9025,0.9025,218400000.0
2009-11-24 22:08:00,0.9025,0.90255,0.90245,0.9025,532099999.0
2009-11-24 22:09:00,0.9025,0.90255,0.90245,0.90255,411299999.0
2009-11-24 22:10:00,0.90255,0.90255,0.9025,0.9025,201599999.0
2009-11-24 22:11:00,0.9025,0.90255,0.90245,0.90245,187700000.0
2009-11-24 22:12:00,0.90245,0.9025,0.90235,0.9025,342400001.0
2009-11-24 22:13:00,0.9025,0.9025,0.90245,0.90245,295000000.0
2009-11-24 22:14:00,0.90245,0.9025,0.9024,0.9025,456500000.0
2009-11-24 22:15:00,0.9025,0.90255,0.90245,0.9025,279500000.0
2009-11-24 22:16:00,0.9025,0.9026,0.9025,0.9025,374700000.0
2009-11-24 22:17:00,0.9025,0.90255,0.9025,0.9025,396300000.0
2009-11-24 22:18:00,0.90255,0.90255,0.90245,0.90255,489899999.0
2009-11-24 22:19:00,0.90255,0.90255,0.90245,0.9025,436799999.0
2009-11-24 22:20:00,0.9025,0.90255,0.9024,0.90245,452700000.0
2009-11-24 22:21:00,0.90245,0.9025,0.90245,0.90245,240300000.0
2009-11-24 22:22:00,0.9025,0.90255,0.90245,0.90255,509299999.0
2009-11-24 22:23:00,0.90255,0.90255,0.9025,0.90255,187000000.0
2009-11-24 22:24:00,0.90255,0.90255,0.90255,0.90255,107100000.0
2009-11-24 22:25:00,0.90255,0.90255,0.9025,0.90255,279500000.0
2009-11-24 22:26:00,0.90255,0.9026,0.9025,0.90255,172600000.0
2009-11-24 22:27:00,0.9025,0.90255,0.90245,0.9025,123500000.0
2009-11-24 22:28:00,0.9025,0.90275,0.9025,0.90255,798900000.0
2009-11-24 22:29:00,0.90255,0.90255,0.9025,0.90255,404600000.0
2009-11-24 22:30:00,0.90255,0.90255,0.9025,0.9025,927999987.0
2009-11-24 22:31:00,0.9025,0.90265,0.90245,0.90265,276200000.0
2009-11-24 22:32:00,0.90265,0.90265,0.9026,0.9026,169300000.0
2009-11-24 22:33:00,0.9026,0.90265,0.9026,0.9026,698200000.0
2009-11-24 22:34:00,0.9026,0.9026,0.9025,0.90255,326100000.0
2009-11-24 22:35:00,0.90255,0.90265,0.9025,0.90255,479900000.0
2009-11-24 22:36:00,0.90255,0.9026,0.90255,0.9026,237900000.0
2009-11-24 22:37:00,0.9026,0.9026,0.9025,0.9026,209300000.0
2009-11-24 22:38:00,0.9026,0.9026,0.90255,0.90255,75000000.0
2009-11-24 22:39:00,0.90255,0.9026,0.90255,0.90255,173200000.0
2009-11-24 22:40:00,0.90255,0.9028,0.90255,0.90275,134100000.0
2009-11-24 22:41:00,0.90275,0.90275,0.90265,0.9027,348800000.0
2009-11-24 22:42:00,0.9027,0.9027,0.9026,0.90265,212300000.0
2009-11-24 22:43:00,0.90265,0.90265,0.90265,0.90265,90400000.0
2009-11-24 22:44:00,0.90265,0.9027,0.9026,0.9027,135900000.0
2009-11-24 22:45:00,0.9027,0.90275,0.9027,0.90275,24800000.0
2009-11-24 22:46:00,0.90275,0.90275,0.9027,0.9027,27500000.0
2009-11-24 22:47:00,0.9027,0.9027,0.9026,0.90265,147200000.0
2009-11-24 22:48:00,0.90265,0.90275,0.90265,0.90275,142700000.0
2009-11-24 22:49:00,0.90275,0.9028,0.9027,0.90275,52000000.0
2009-11-24 22:50:00,0.90275,0.90285,0.90275,0.90275,184800000.0
2009-11-24 22:51:00,0.90275,0.90285,0.9027,0.90275,237100000.0
2009-11-24 22:52:00,0.90275,0.90275,0.9026,0.9027,469900000.0
2009-11-24 22:53:00,0.9027,0.9027,0.90265,0.90265,278000000.0
2009-11-24 22:54:00,0.90265,0.90265,0.90265,0.90265,116400000.0
2009-11-24 22:55:00,0.90265,0.9028,0.90265,0.9028,248000000.0
2009-11-24 22:56:00,0.9028,0.9028,0.90275,0.9028,51400000.0
2009-11-24 22:57:00,0.9028,0.9028,0.90275,0.9028,344900000.0
2009-11-24 22:58:00,0.9027,0.9028,0.90265,0.90275,206899999.0
2009-11-24 22:59:00,0.90275,0.90275,0.9027,0.9027,118700000.0
2009-11-24 23:00:00,0.9027,0.90275,0.9027,0.90275,227700000.0
2009-11-24 23:01:00,0.90275,0.9028,0.90265,0.9027,135100000.0
2009-11-24 23:02:00,0.90265,0.9027,0.90265,0.9027,109100000.0
2009-11-24 23:03:00,0.9027,0.9027,0.90265,0.90265,49200000.0
2009-11-24 23:04:00,0.90265,0.9027,0.9026,0.9027,97900000.0
2009-11-24 23:05:00,0.9027,0.90275,0.90265,0.9027,92600000.0
2009-11-24 23:06:00,0.9027,0.90275,0.9027,0.90275,55100000.0
2009-11-24 23:07:00,0.9027,0.90275,0.90265,0.9027,42800000.0
2009-11-24 23:08:00,0.9027,0.9027,0.90265,0.9027,113700000.0
2009-11-24 23:09:00,0.9027,0.9027,0.90265,0.90265,50100000.0
2009-11-24 23:10:00,0.90265,0.9027,0.90265,0.9027,25400000.0
2009-11-24 23:11:00,0.9027,0.9027,0.90265,0.90265,36900000.0
2009-11-24 23:12:00,0.90265,0.9027,0.90265,0.9027,100400000.0
2009-11-24 23:13:00,0.9027,0.9027,0.9026,0.90265,121700000.0
2009-11-24 23:14:00,0.90265,0.9027,0.9026,0.90265,305600000.0
2009-11-24 23:15:00,0.90265,0.90265,0.90265,0.90265,81500000.0
2009-11-24 23:16:00,0.90265,0.90265,0.90265,0.90265,53500000.0
2009-11-24 23:17:00,0.90265,0.90265,0.9026,0.9026,115300000.0
2009-11-24 23:18:00,0.9026,0.90265,0.9026,0.90265,82600000.0
2009-11-24 23:19:00,0.90265,0.90265,0.90265,0.90265,28700000.0
2009-11-24 23:20:00,0.90265,0.90265,0.9026,0.9026,129700000.0
2009-11-24 23:21:00,0.9026,0.9026,0.90255,0.9026,78500000.0
2009-11-24 23:22:00,0.9026,0.90265,0.90255,0.90265,167100000.0
2009-11-24 23:23:00,0.90265,0.90265,0.9025,0.90255,117000000.0
2009-11-24 23:24:00,0.90255,0.90255,0.9025,0.9025,34500000.0
2009-11-24 23:25:00,0.9025,0.9025,0.90245,0.9025,78200000.0
2009-11-24 23:26:00,0.9025,0.9025,0.90245,0.9025,76700000.0
2009-11-24 23:27:00,0.90245,0.90245,0.90235,0.90245,62100000.0
2009-11-24 23:28:00,0.90245,0.90245,0.90245,0.90245,109500000.0
2009-11-24 23:29:00,0.90245,0.90245,0.90235,0.9024,32600000.0
2009-11-24 23:30:00,0.9024,0.90245,0.9024,0.90245,145800000.0
2009-11-24 23:31:00,0.9024,0.90245,0.9024,0.90245,52000000.0
2009-11-24 23:32:00,0.90245,0.9025,0.9024,0.90245,55400000.0
2009-11-24 23:33:00,0.90245,0.90245,0.9024,0.9024,18200000.0
2009-11-24 23:34:00,0.9024,0.9024,0.9023,0.9024,139800000.0
2009-11-24 23:35:00,0.9024,0.9024,0.90235,0.90235,20700000.0
2009-11-24 23:36:00,0.9024,0.9024,0.90235,0.9024,21800000.0
2009-11-24 23:37:00,0.9024,0.9024,0.9024,0.9024,36500000.0
2009-11-24 23:38:00,0.9024,0.9024,0.9023,0.90235,197800000.0
2009-11-24 23:39:00,0.9024,0.90245,0.9024,0.9024,161300000.0
2009-11-24 23:40:00,0.9024,0.9024,0.90225,0.90225,181100000.0
2009-11-24 23:41:00,0.90225,0.90235,0.90225,0.9023,34400000.0
2009-11-24 23:42:00,0.9023,0.90235,0.9023,0.9023,98100000.0
2009-11-24 23:43:00,0.9023,0.90235,0.90225,0.9023,90500000.0
2009-11-24 23:44:00,0.9023,0.9023,0.90225,0.9023,94700000.0
2009-11-24 23:45:00,0.90235,0.9024,0.9023,0.90235,37300000.0
2009-11-24 23:46:00,0.90235,0.90235,0.9023,0.9023,85200000.0
2009-11-24 23:47:00,0.9023,0.90235,0.90225,0.90235,98600000.0
2009-11-24 23:48:00,0.90235,0.90235,0.90225,0.90225,47000000.0
2009-11-24 23:49:00,0.90225,0.90225,0.90225,0.90225,130200000.0
2009-11-24 23:50:00,0.90225,0.90225,0.90215,0.90225,82200000.0
2009-11-24 23:51:00,0.90225,0.90225,0.90215,0.90215,158500000.0
2009-11-24 23:52:00,0.90215,0.90215,0.90215,0.90215,24800000.0
2009-11-24 23:53:00,0.90215,0.90225,0.90215,0.90225,101400000.0
2009-11-24 23:54:00,0.90225,0.90235,0.9022,0.90225,36700000.0
2009-11-24 23:55:00,0.90225,0.90225,0.90215,0.9022,89050000.0
2009-11-24 23:56:00,0.90215,0.90225,0.90215,0.90215,42500000.0
2009-11-24 23:57:00,0.9022,0.9022,0.90215,0.90215,46800000.0
2009-11-24 23:58:00,0.90215,0.9022,0.90215,0.90215,82600000.0
2009-11-24 23:59:00,0.90215,0.9024,0.9021,0.90215,189700000.0
2009-11-25 00:00:00,0.90215,0.90225,0.9019,0.9022,85900000.0
2009-11-25 00:01:00,0.9022,0.9023,0.90205,0.9023,28000000.0
2009-11-25 00:02:00,0.9023,0.9026,0.9023,0.90245,29000000.0
2009-11-25 00:03:00,0.9025,0.9026,0.9024,0.90245,77800000.0
2009-11-25 00:04:00,0.9023,0.9025,0.90225,0.9024,39600000.0
2009-11-25 00:05:00,0.90245,0.9025,0.9024,0.90245,27200000.0
2009-11-25 00:06:00,0.9025,0.9025,0.90245,0.90245,21000000.0
2009-11-25 00:07:00,0.90245,0.9025,0.90245,0.9025,19200000.0
2009-11-25 00:08:00,0.90245,0.90245,0.9021,0.90225,18000000.0
2009-11-25 00:09:00,0.90225,0.9027,0.90225,0.90265,102600000.0
2009-11-25 00:10:00,0.90265,0.90265,0.90225,0.90245,105200000.0
2009-11-25 00:11:00,0.9024,0.90245,0.90235,0.9024,54500000.0
2009-11-25 00:12:00,0.90245,0.9025,0.9024,0.9024,13200000.0
2009-11-25 00:13:00,0.9024,0.90245,0.9024,0.90245,19800000.0
2009-11-25 00:14:00,0.90245,0.9025,0.90245,0.9025,42100000.0
2009-11-25 00:15:00,0.90245,0.9025,0.9024,0.9025,47300000.0
2009-11-25 00:16:00,0.90245,0.9025,0.9024,0.9024,43600000.0
2009-11-25 00:17:00,0.90245,0.90265,0.90245,0.9026,41900000.0
2009-11-25 00:18:00,0.90255,0.9026,0.90235,0.90235,21000000.0
2009-11-25 00:19:00,0.9024,0.90245,0.90235,0.90235,10000000.0
2009-11-25 00:20:00,0.90235,0.90245,0.90235,0.90245,20400000.0
2009-11-25 00:21:00,0.90245,0.90245,0.9024,0.9024,6000000.0
2009-11-25 00:22:00,0.90245,0.90255,0.90235,0.9024,35600000.0
2009-11-25 00:23:00,0.90245,0.90245,0.9023,0.9023,50700000.0
2009-11-25 00:24:00,0.90235,0.9024,0.9023,0.9023,74200000.0
2009-11-25 00:25:00,0.90235,0.90245,0.9023,0.9023,52000000.0
2009-11-25 00:26:00,0.90235,0.9025,0.90235,0.9024,56600000.0
2009-11-25 00:27:00,0.90235,0.90245,0.90215,0.9022,47900000.0
2009-11-25 00:28:00,0.9022,0.9023,0.90215,0.90215,39700000.0
2009-11-25 00:29:00,0.90225,0.9023,0.9022,0.9023,138600000.0
2009-11-25 00:30:00,0.9023,0.9024,0.902,0.9021,313000000.0
2009-11-25 00:31:00,0.9021,0.9022,0.9021,0.9022,32900000.0
2009-11-25 00:32:00,0.90215,0.9023,0.90215,0.9023,84800000.0
2009-11-25 00:33:00,0.9023,0.9023,0.90225,0.9023,19800000.0
2009-11-25 00:34:00,0.9023,0.9023,0.9022,0.90225,74700000.0
2009-11-25 00:35:00,0.90225,0.90235,0.90225,0.9023,49300000.0
2009-11-25 00:36:00,0.9023,0.90235,0.9023,0.90235,9900000.0
2009-11-25 00:37:00,0.90225,0.90225,0.9022,0.9022,49400000.0
2009-11-25 00:38:00,0.9022,0.9022,0.902,0.9021,79500000.0
2009-11-25 00:39:00,0.9021,0.9024,0.90205,0.9024,134100000.0
2009-11-25 00:40:00,0.9023,0.9025,0.9022,0.90245,163700000.0
2009-11-25 00:41:00,0.9025,0.9026,0.90225,0.90225,665000000.0
2009-11-25 00:42:00,0.90225,0.9023,0.90225,0.9023,37100000.0
2009-11-25 00:43:00,0.9023,0.9023,0.90225,0.90225,33900000.0
2009-11-25 00:44:00,0.90225,0.9023,0.90225,0.90225,20300000.0
2009-11-25 00:45:00,0.90225,0.9023,0.9022,0.9023,82200000.0
2009-11-25 00:46:00,0.90225,0.9023,0.90225,0.9023,15100000.0
2009-11-25 00:47:00,0.90225,0.9023,0.9022,0.9022,36300000.0
2009-11-25 00:48:00,0.9022,0.90235,0.9022,0.90235,46900000.0
2009-11-25 00:49:00,0.90235,0.90235,0.90235,0.90235,9000000.0
2009-11-25 00:50:00,0.90235,0.90235,0.90225,0.9023,45800000.0
2009-11-25 00:51:00,0.9023,0.90235,0.9023,0.9023,32200000.0
2009-11-25 00:52:00,0.9023,0.90235,0.9023,0.9023,41500000.0
2009-11-25 00:53:00,0.9023,0.90235,0.9023,0.90235,25200000.0
2009-11-25 00:54:00,0.90245,0.90245,0.90225,0.9023,32500000.0
2009-11-25 00:55:00,0.9023,0.9024,0.9023,0.9024,11400000.0
2009-11-25 00:56:00,0.9024,0.90245,0.90235,0.90245,9000000.0
2009-11-25 00:57:00,0.9024,0.9024,0.90235,0.90235,14000000.0
2009-11-25 00:58:00,0.90235,0.90235,0.9023,0.90235,21400000.0
2009-11-25 00:59:00,0.9023,0.90235,0.9023,0.9023,5100000.0
2009-11-25 01:00:00,0.9023,0.90235,0.90225,0.90235,179600000.0
2009-11-25 01:01:00,0.9023,0.9024,0.9023,0.90235,99400000.0
2009-11-25 01:02:00,0.90235,0.90245,0.90235,0.90245,65600000.0
2009-11-25 01:03:00,0.90224,0.90246,0.90222,0.90246,472199999.0
2009-11-25 01:04:00,0.90245,0.9025,0.90245,0.9025,20800000.0
2009-11-25 01:05:00,0.9025,0.90255,0.90245,0.9025,201100000.0
2009-11-25 01:06:00,0.9025,0.90265,0.9025,0.9026,360500000.0
2009-11-25 01:07:00,0.9026,0.9026,0.90235,0.9024,145800000.0
2009-11-25 01:08:00,0.9024,0.9024,0.90235,0.90235,114200000.0
2009-11-25 01:09:00,0.90235,0.9024,0.90235,0.90235,195900000.0
2009-11-25 01:10:00,0.90235,0.90235,0.90235,0.90235,9600000.0
2009-11-25 01:11:00,0.90235,0.90235,0.9023,0.9023,89800000.0
2009-11-25 01:12:00,0.9023,0.9023,0.90215,0.90215,172500000.0
2009-11-25 01:13:00,0.90215,0.9022,0.90215,0.9022,6800000.0
2009-11-25 01:14:00,0.90215,0.9022,0.9021,0.90215,67300000.0
2009-11-25 01:15:00,0.90215,0.90215,0.9021,0.9021,94000000.0
2009-11-25 01:16:00,0.90215,0.90215,0.9021,0.9021,198800000.0
2009-11-25 01:17:00,0.9021,0.90215,0.9021,0.90215,130700000.0
2009-11-25 01:18:00,0.90215,0.90215,0.9021,0.90215,411300000.0
2009-11-25 01:19:00,0.90215,0.90215,0.902,0.90205,236100000.0
2009-11-25 01:20:00,0.90205,0.90205,0.90205,0.90205,13000000.0
2009-11-25 01:21:00,0.90205,0.90205,0.9019,0.9019,35000000.0
2009-11-25 01:22:00,0.9019,0.90195,0.9019,0.90195,297300000.0
2009-11-25 01:23:00,0.90195,0.902,0.9018,0.9018,108300000.0
2009-11-25 01:24:00,0.9018,0.9019,0.9018,0.9019,145300000.0
2009-11-25 01:25:00,0.90195,0.90195,0.90195,0.90195,1000000.0
2009-11-25 01:26:00,0.90195,0.90195,0.90195,0.90195,16000000.0
2009-11-25 01:27:00,0.90195,0.90195,0.90195,0.90195,15000000.0
2009-11-25 01:28:00,0.90195,0.90195,0.9018,0.90185,186800000.0
2009-11-25 01:29:00,0.90185,0.90185,0.9018,0.9018,162400000.0
2009-11-25 01:30:00,0.9018,0.90185,0.90175,0.9018,443300000.0
2009-11-25 01:31:00,0.9018,0.90185,0.9018,0.9018,128100000.0
2009-11-25 01:32:00,0.90185,0.90185,0.9018,0.90185,73700000.0
2009-11-25 01:33:00,0.90185,0.9019,0.90185,0.9019,12300000.0
2009-11-25 01:34:00,0.9019,0.902,0.90185,0.902,85500000.0
2009-11-25 01:35:00,0.90195,0.90225,0.90195,0.9022,126600000.0
2009-11-25 01:36:00,0.90225,0.90235,0.9021,0.9022,657400001.0
2009-11-25 01:37:00,0.9022,0.90225,0.9021,0.90215,303200000.0
2009-11-25 01:38:00,0.9022,0.9022,0.90215,0.9022,357800000.0
2009-11-25 01:39:00,0.9022,0.9022,0.90215,0.9022,375600000.0
2009-11-25 01:40:00,0.9022,0.90225,0.90215,0.90215,293000000.0
2009-11-25 01:41:00,0.90215,0.90215,0.90215,0.90215,43400000.0
2009-11-25 01:42:00,0.90215,0.90215,0.90205,0.90205,69700000.0
2009-11-25 01:43:00,0.90205,0.90205,0.90205,0.90205,15200000.0
2009-11-25 01:44:00,0.90205,0.9021,0.90205,0.90205,36900000.0
2009-11-25 01:45:00,0.90205,0.90205,0.90205,0.90205,29800000.0
2009-11-25 01:46:00,0.90205,0.90205,0.90205,0.90205,59800000.0
2009-11-25 01:47:00,0.90205,0.90205,0.90205,0.90205,16100000.0
2009-11-25 01:48:00,0.90205,0.90235,0.90205,0.90235,243200000.0
2009-11-25 01:49:00,0.90235,0.90235,0.90225,0.90235,157600000.0
2009-11-25 01:50:00,0.90235,0.90235,0.90225,0.9023,150800000.0
2009-11-25 01:51:00,0.90235,0.90235,0.90215,0.90225,172500000.0
2009-11-25 01:52:00,0.90225,0.9023,0.9022,0.9023,154400000.0
2009-11-25 01:53:00,0.9023,0.9023,0.90225,0.9023,98300000.0
2009-11-25 01:54:00,0.9023,0.90235,0.90225,0.90235,76400000.0
2009-11-25 01:55:00,0.90235,0.90235,0.90235,0.90235,11400000.0
2009-11-25 01:56:00,0.90235,0.90245,0.90235,0.90245,46800000.0
2009-11-25 01:57:00,0.90245,0.90245,0.90245,0.90245,13200000.0
2009-11-25 01:58:00,0.90245,0.90255,0.9024,0.90255,193600000.0
2009-11-25 01:59:00,0.90255,0.9026,0.9025,0.90255,373600000.0
2009-11-25 02:00:00,0.90255,0.9026,0.9024,0.9024,271700000.0
2009-11-25 02:01:00,0.9024,0.90245,0.90235,0.9024,79300000.0
2009-11-25 02:02:00,0.9024,0.9024,0.9024,0.9024,6000000.0
2009-11-25 02:03:00,0.90235,0.9024,0.9023,0.90235,131200000.0
2009-11-25 02:04:00,0.90235,0.9024,0.90225,0.9024,296900000.0
2009-11-25 02:05:00,0.9024,0.90245,0.9023,0.9024,181900000.0
2009-11-25 02:06:00,0.9024,0.90245,0.9022,0.9022,227900000.0
2009-11-25 02:07:00,0.9022,0.90225,0.90215,0.9022,167600000.0
2009-11-25 02:08:00,0.9022,0.9022,0.902,0.9021,267300000.0
2009-11-25 02:09:00,0.9021,0.90215,0.902,0.90205,378500000.0
2009-11-25 02:10:00,0.90205,0.9021,0.9019,0.90195,226200000.0
2009-11-25 02:11:00,0.90195,0.902,0.90185,0.902,249900001.0
2009-11-25 02:12:00,0.902,0.9022,0.90195,0.90195,391600001.0
2009-11-25 02:13:00,0.90195,0.9022,0.9019,0.9021,575000001.0
2009-11-25 02:14:00,0.9021,0.9022,0.902,0.9022,389700002.0
2009-11-25 02:15:00,0.9022,0.9022,0.9021,0.90215,557400000.0
2009-11-25 02:16:00,0.9022,0.9022,0.90185,0.90185,845099999.0
2009-11-25 02:17:00,0.90185,0.90205,0.90185,0.9019,402899999.0
2009-11-25 02:18:00,0.90185,0.9019,0.90175,0.9018,318900000.0
2009-11-25 02:19:00,0.9018,0.9018,0.9017,0.9017,389400000.0
2009-11-25 02:20:00,0.9017,0.90175,0.90165,0.9017,628300000.0
2009-11-25 02:21:00,0.9017,0.9019,0.9017,0.9019,488200000.0
2009-11-25 02:22:00,0.9019,0.90195,0.9018,0.90185,578499999.0
2009-11-25 02:23:00,0.9018,0.90185,0.9017,0.90175,403299999.0
2009-11-25 02:24:00,0.9018,0.90185,0.90175,0.9018,520900000.0
2009-11-25 02:25:00,0.90185,0.90185,0.9018,0.90185,377600000.0
2009-11-25 02:26:00,0.90185,0.902,0.90185,0.9019,530900001.0
2009-11-25 02:27:00,0.9019,0.9019,0.90185,0.90185,136200000.0
2009-11-25 02:28:00,0.90185,0.9019,0.90185,0.9019,385900000.0
2009-11-25 02:29:00,0.9019,0.9019,0.90185,0.90185,241500000.0
2009-11-25 02:30:00,0.9019,0.902,0.90185,0.90185,482300003.0
2009-11-25 02:31:00,0.90185,0.90185,0.9017,0.9017,191400000.0
2009-11-25 02:32:00,0.9017,0.9018,0.9017,0.9018,187100000.0
2009-11-25 02:33:00,0.9018,0.9018,0.9017,0.90175,383300000.0
2009-11-25 02:34:00,0.90175,0.90175,0.90165,0.9017,240900000.0
2009-11-25 02:35:00,0.9017,0.90175,0.9016,0.9016,317900000.0
2009-11-25 02:36:00,0.9016,0.9017,0.9016,0.90165,405500000.0
2009-11-25 02:37:00,0.90165,0.90175,0.9016,0.90165,412299999.0
2009-11-25 02:38:00,0.90165,0.9017,0.90155,0.9016,226400000.0
2009-11-25 02:39:00,0.9016,0.9016,0.9015,0.9016,201500000.0
2009-11-25 02:40:00,0.90155,0.90175,0.90155,0.90175,434500000.0
2009-11-25 02:41:00,0.90175,0.90185,0.9017,0.9017,209500000.0
2009-11-25 02:42:00,0.9017,0.90175,0.90165,0.90175,196700000.0
2009-11-25 02:43:00,0.90175,0.90175,0.90165,0.90175,245700000.0
2009-11-25 02:44:00,0.90175,0.90185,0.90155,0.9016,369200000.0
2009-11-25 02:45:00,0.90155,0.90175,0.90155,0.90165,592399999.0
2009-11-25 02:46:00,0.90165,0.90165,0.90155,0.90165,550000002.0
2009-11-25 02:47:00,0.90165,0.90175,0.9016,0.90165,318900000.0
2009-11-25 02:48:00,0.90165,0.9017,0.9016,0.90165,313799996.0
2009-11-25 02:49:00,0.9016,0.90165,0.9015,0.90165,596199998.0
2009-11-25 02:50:00,0.90165,0.90175,0.9016,0.90175,296500001.0
2009-11-25 02:51:00,0.9018,0.90195,0.90175,0.90185,246100000.0
2009-11-25 02:52:00,0.90185,0.90185,0.90175,0.9018,493200000.0
2009-11-25 02:53:00,0.9018,0.90185,0.90175,0.90185,428400000.0
2009-11-25 02:54:00,0.9018,0.90205,0.90165,0.90165,554000000.0
2009-11-25 02:55:00,0.9017,0.90185,0.9015,0.90165,937600001.0
2009-11-25 02:56:00,0.90165,0.9017,0.90135,0.9014,946200005.0
2009-11-25 02:57:00,0.9014,0.9016,0.9014,0.90155,553200003.0
2009-11-25 02:58:00,0.90155,0.90155,0.90135,0.9014,699799997.0
2009-11-25 02:59:00,0.9014,0.90145,0.90135,0.90145,143700002.0
2009-11-25 03:00:00,0.90145,0.9017,0.9013,0.9016,849000002.0
2009-11-25 03:01:00,0.9016,0.9016,0.90145,0.90145,313300000.0
2009-11-25 03:02:00,0.90145,0.90155,0.90135,0.9014,464100001.0
2009-11-25 03:03:00,0.90145,0.90145,0.9013,0.90135,598000000.0
2009-11-25 03:04:00,0.90135,0.9015,0.9013,0.90135,443599999.0
2009-11-25 03:05:00,0.90135,0.9015,0.90135,0.9014,398700001.0
2009-11-25 03:06:00,0.9014,0.9015,0.9014,0.9015,114800000.0
2009-11-25 03:07:00,0.9015,0.90155,0.90145,0.90155,694400000.0
2009-11-25 03:08:00,0.90155,0.90155,0.9014,0.9014,157200000.0
2009-11-25 03:09:00,0.9014,0.90145,0.9014,0.90145,65700000.0
2009-11-25 03:10:00,0.90145,0.90145,0.90125,0.9013,683800001.0
2009-11-25 03:11:00,0.9013,0.90135,0.90125,0.90135,213400000.0
2009-11-25 03:12:00,0.90135,0.90135,0.90125,0.9013,303500000.0
2009-11-25 03:13:00,0.9013,0.90135,0.9013,0.90135,79000000.0
2009-11-25 03:14:00,0.90135,0.9014,0.90125,0.90125,257700000.0
2009-11-25 03:15:00,0.90125,0.9014,0.90125,0.9014,326000000.0
2009-11-25 03:16:00,0.9014,0.9014,0.9013,0.9013,191700000.0
2009-11-25 03:17:00,0.9013,0.9013,0.9012,0.9012,173800001.0
2009-11-25 03:18:00,0.9012,0.9015,0.9012,0.90145,417600000.0
2009-11-25 03:19:00,0.90145,0.90145,0.9012,0.90125,244600000.0
2009-11-25 03:20:00,0.90125,0.9014,0.9012,0.90125,534100000.0
2009-11-25 03:21:00,0.90125,0.9013,0.90115,0.90115,324499999.0
2009-11-25 03:22:00,0.9012,0.9012,0.90115,0.90115,105400000.0
2009-11-25 03:23:00,0.90115,0.90115,0.90095,0.90095,157900000.0
2009-11-25 03:24:00,0.90095,0.90115,0.90095,0.90115,412700000.0
2009-11-25 03:25:00,0.9012,0.90125,0.90105,0.90105,483500000.0
2009-11-25 03:26:00,0.9011,0.90115,0.9011,0.90115,109000000.0
2009-11-25 03:27:00,0.9011,0.9012,0.9011,0.9012,84500000.0
2009-11-25 03:28:00,0.9012,0.90125,0.9012,0.90125,265000000.0
2009-11-25 03:29:00,0.90125,0.90125,0.90115,0.90115,62700002.0
2009-11-25 03:30:00,0.90115,0.90125,0.90115,0.90125,52000001.0
2009-11-25 03:31:00,0.90125,0.90125,0.9011,0.90115,245300001.0
2009-11-25 03:32:00,0.90125,0.90125,0.90105,0.90115,124800000.0
2009-11-25 03:33:00,0.9011,0.90115,0.90105,0.90105,94100000.0
2009-11-25 03:34:00,0.9011,0.9011,0.90105,0.9011,257199999.0
2009-11-25 03:35:00,0.9011,0.9012,0.90105,0.90115,363200000.0
2009-11-25 03:36:00,0.90115,0.9012,0.90115,0.90115,73400000.0
2009-11-25 03:37:00,0.90115,0.90115,0.90105,0.90105,85900000.0
2009-11-25 03:38:00,0.9011,0.90115,0.9011,0.90115,105000000.0
2009-11-25 03:39:00,0.90115,0.9012,0.90105,0.90115,269300000.0
2009-11-25 03:40:00,0.90115,0.90115,0.90105,0.90115,497800001.0
2009-11-25 03:41:00,0.90115,0.90115,0.9011,0.9011,358600000.0
2009-11-25 03:42:00,0.9011,0.9011,0.90105,0.90105,105500000.0
2009-11-25 03:43:00,0.90105,0.90115,0.90105,0.9011,193900000.0
2009-11-25 03:44:00,0.90115,0.90125,0.9011,0.90115,409400000.0
2009-11-25 03:45:00,0.90115,0.9014,0.9011,0.9014,436900000.0
2009-11-25 03:46:00,0.9014,0.9014,0.90135,0.90135,261799999.0
2009-11-25 03:47:00,0.90135,0.90135,0.9012,0.90125,192700000.0
2009-11-25 03:48:00,0.9012,0.9013,0.9012,0.90125,398199999.0
2009-11-25 03:49:00,0.9012,0.90125,0.90115,0.9012,207600000.0
2009-11-25 03:50:00,0.9012,0.90125,0.9012,0.90125,60800000.0
2009-11-25 03:51:00,0.90125,0.9013,0.90125,0.9013,141600000.0
2009-11-25 03:52:00,0.9013,0.9013,0.9012,0.90125,393400002.0
2009-11-25 03:53:00,0.90125,0.9013,0.9012,0.9012,489500000.0
2009-11-25 03:54:00,0.90125,0.9013,0.9012,0.90125,172200000.0
2009-11-25 03:55:00,0.90125,0.90135,0.90125,0.90135,81800000.0
2009-11-25 03:56:00,0.90135,0.90135,0.90125,0.9013,153900000.0
2009-11-25 03:57:00,0.9013,0.9013,0.9013,0.9013,43600000.0
2009-11-25 03:58:00,0.9013,0.90135,0.90125,0.9013,115600000.0
2009-11-25 03:59:00,0.9013,0.90135,0.9013,0.90135,62600000.0
2009-11-25 04:00:00,0.90135,0.90135,0.9013,0.90135,124400000.0
2009-11-25 04:01:00,0.9013,0.90145,0.9013,0.90135,411200000.0
2009-11-25 04:02:00,0.90135,0.9014,0.90135,0.9014,103900000.0
2009-11-25 04:03:00,0.9014,0.9014,0.90135,0.90135,82600000.0
2009-11-25 04:04:00,0.90135,0.9014,0.90125,0.90135,248600000.0
2009-11-25 04:05:00,0.90135,0.90145,0.90135,0.90135,377400000.0
2009-11-25 04:06:00,0.90135,0.90135,0.90135,0.90135,128000000.0
2009-11-25 04:07:00,0.90135,0.9014,0.9013,0.90135,77900000.0
2009-11-25 04:08:00,0.90135,0.90135,0.90125,0.90135,74900000.0
2009-11-25 04:09:00,0.90135,0.90145,0.90135,0.90135,185400000.0
2009-11-25 04:10:00,0.90135,0.90145,0.90135,0.90145,181100000.0
2009-11-25 04:11:00,0.90145,0.90145,0.90135,0.90145,232900000.0
2009-11-25 04:12:00,0.90145,0.90145,0.9014,0.90145,98900000.0
2009-11-25 04:13:00,0.90145,0.90145,0.9014,0.90145,330000001.0
2009-11-25 04:14:00,0.9014,0.9014,0.90135,0.9014,407400000.0
2009-11-25 04:15:00,0.9014,0.90145,0.90135,0.90145,676800000.0
2009-11-25 04:16:00,0.90145,0.9015,0.9014,0.90145,381400000.0
2009-11-25 04:17:00,0.90145,0.90155,0.90145,0.9015,92000000.0
2009-11-25 04:18:00,0.9015,0.90165,0.9015,0.90165,404300000.0
2009-11-25 04:19:00,0.90165,0.90185,0.90155,0.9018,560399998.0
2009-11-25 04:20:00,0.9018,0.90185,0.9017,0.9017,614600001.0
2009-11-25 04:21:00,0.9017,0.9018,0.90155,0.9018,663700001.0
2009-11-25 04:22:00,0.9018,0.9019,0.90175,0.90175,484100000.0
2009-11-25 04:23:00,0.90175,0.9018,0.90175,0.9018,158600000.0
2009-11-25 04:24:00,0.9018,0.90185,0.9017,0.90185,570100000.0
2009-11-25 04:25:00,0.90185,0.90185,0.9018,0.9018,121600000.0
2009-11-25 04:26:00,0.9018,0.9018,0.9018,0.9018,87400000.0
2009-11-25 04:27:00,0.9018,0.9018,0.90175,0.90175,85200000.0
2009-11-25 04:28:00,0.90175,0.90175,0.90165,0.90165,182000000.0
2009-11-25 04:29:00,0.9016,0.90175,0.9016,0.9017,466200000.0
2009-11-25 04:30:00,0.9017,0.90175,0.90155,0.9016,216900000.0
2009-11-25 04:31:00,0.9016,0.9017,0.9016,0.9017,105000000.0
2009-11-25 04:32:00,0.9017,0.9017,0.90165,0.90165,104800000.0
2009-11-25 04:33:00,0.90165,0.9017,0.90165,0.9017,48900000.0
2009-11-25 04:34:00,0.9017,0.90175,0.9016,0.90165,332200000.0
2009-11-25 04:35:00,0.9017,0.9017,0.90165,0.90165,196299999.0
2009-11-25 04:36:00,0.90165,0.9017,0.90165,0.9017,230000001.0
2009-11-25 04:37:00,0.90175,0.9018,0.90175,0.9018,180300000.0
2009-11-25 04:38:00,0.9018,0.9018,0.9018,0.9018,28300000.0
2009-11-25 04:39:00,0.9018,0.90185,0.9018,0.9018,154000000.0
2009-11-25 04:40:00,0.9018,0.9018,0.9017,0.90175,311500000.0
2009-11-25 04:41:00,0.90175,0.9018,0.90175,0.9018,53100000.0
2009-11-25 04:42:00,0.9018,0.90185,0.90175,0.9018,194100001.0
2009-11-25 04:43:00,0.90185,0.90185,0.90175,0.90175,83600000.0
2009-11-25 04:44:00,0.90175,0.9018,0.90175,0.90175,59700000.0
2009-11-25 04:45:00,0.90175,0.90185,0.90175,0.90185,131800000.0
2009-11-25 04:46:00,0.90185,0.9019,0.90175,0.90185,357800000.0
2009-11-25 04:47:00,0.90185,0.90185,0.9016,0.90165,360900000.0
2009-11-25 04:48:00,0.90165,0.9018,0.9016,0.90175,329800000.0
2009-11-25 04:49:00,0.9017,0.9018,0.9017,0.90175,375800000.0
2009-11-25 04:50:00,0.90175,0.9018,0.9017,0.9018,244900000.0
2009-11-25 04:51:00,0.9018,0.9018,0.90175,0.90175,41900000.0
2009-11-25 04:52:00,0.9018,0.90185,0.90175,0.90175,372500000.0
2009-11-25 04:53:00,0.9017,0.90175,0.90165,0.90165,206300000.0
2009-11-25 04:54:00,0.9017,0.9017,0.90165,0.90165,91100000.0
2009-11-25 04:55:00,0.90165,0.9018,0.90165,0.9018,657100000.0
2009-11-25 04:56:00,0.9018,0.9018,0.9017,0.90175,136400000.0
2009-11-25 04:57:00,0.90175,0.90175,0.90165,0.90165,369200000.0
2009-11-25 04:58:00,0.90165,0.9017,0.90165,0.90165,212500000.0
2009-11-25 04:59:00,0.90165,0.90165,0.9016,0.9016,144000000.0
2009-11-25 05:00:00,0.9016,0.9018,0.9016,0.9018,242400000.0
2009-11-25 05:01:00,0.9018,0.9018,0.9017,0.9017,255600000.0
2009-11-25 05:02:00,0.9017,0.90175,0.9016,0.9017,319600000.0
2009-11-25 05:03:00,0.90165,0.90175,0.90165,0.90175,587200002.0
2009-11-25 05:04:00,0.90175,0.9018,0.9017,0.9018,263900000.0
2009-11-25 05:05:00,0.9018,0.9018,0.9016,0.9016,381400000.0
2009-11-25 05:06:00,0.90165,0.9018,0.90165,0.90175,366000000.0
2009-11-25 05:07:00,0.9017,0.90175,0.9017,0.9017,317500000.0
2009-11-25 05:08:00,0.9017,0.90185,0.90165,0.90185,635600001.0
2009-11-25 05:09:00,0.90185,0.90185,0.9018,0.9018,83600000.0
2009-11-25 05:10:00,0.9018,0.9019,0.9018,0.9019,174700000.0
2009-11-25 05:11:00,0.9019,0.90195,0.90185,0.9019,350700000.0
2009-11-25 05:12:00,0.9019,0.9019,0.90185,0.9019,207400000.0
2009-11-25 05:13:00,0.9019,0.90195,0.90185,0.90195,372700002.0
2009-11-25 05:14:00,0.90195,0.902,0.90195,0.90195,402500000.0
2009-11-25 05:15:00,0.90195,0.90205,0.90195,0.902,361200000.0
2009-11-25 05:16:00,0.90205,0.9021,0.902,0.90205,179400000.0
2009-11-25 05:17:00,0.90205,0.9021,0.902,0.902,251000000.0
2009-11-25 05:18:00,0.902,0.90205,0.902,0.90205,153100000.0
2009-11-25 05:19:00,0.90205,0.90205,0.902,0.902,269500000.0
2009-11-25 05:20:00,0.90205,0.90205,0.90195,0.902,102000000.0
2009-11-25 05:21:00,0.902,0.902,0.902,0.902,149600000.0
2009-11-25 05:22:00,0.902,0.902,0.90195,0.902,94300000.0
2009-11-25 05:23:00,0.90195,0.902,0.9019,0.90195,353400000.0
2009-11-25 05:24:00,0.90195,0.902,0.9019,0.90195,552200000.0
2009-11-25 05:25:00,0.90195,0.902,0.90195,0.902,231200000.0
2009-11-25 05:26:00,0.902,0.9021,0.902,0.90205,145400000.0
2009-11-25 05:27:00,0.9021,0.9021,0.90195,0.90205,337000000.0
2009-11-25 05:28:00,0.90205,0.90205,0.9019,0.90195,395500000.0
2009-11-25 05:29:00,0.90195,0.9021,0.90185,0.90205,620800001.0
2009-11-25 05:30:00,0.9021,0.90215,0.902,0.90205,377700001.0
2009-11-25 05:31:00,0.90205,0.90205,0.902,0.90205,271700000.0
2009-11-25 05:32:00,0.90205,0.9021,0.902,0.9021,192300000.0
2009-11-25 05:33:00,0.9021,0.9021,0.90205,0.90205,66600000.0
2009-11-25 05:34:00,0.90205,0.90205,0.90205,0.90205,61200000.0
2009-11-25 05:35:00,0.90205,0.90205,0.90195,0.902,273500000.0
2009-11-25 05:36:00,0.902,0.902,0.902,0.902,21000000.0
2009-11-25 05:37:00,0.902,0.90205,0.902,0.90205,101600000.0
2009-11-25 05:38:00,0.90205,0.9021,0.90205,0.9021,30300000.0
2009-11-25 05:39:00,0.9021,0.9021,0.902,0.90205,138400000.0
2009-11-25 05:40:00,0.90205,0.9021,0.902,0.9021,280000000.0
2009-11-25 05:41:00,0.9021,0.9021,0.90205,0.90205,61600000.0
2009-11-25 05:42:00,0.90205,0.90215,0.90205,0.9021,204100000.0
2009-11-25 05:43:00,0.9021,0.90215,0.90205,0.9021,227300000.0
2009-11-25 05:44:00,0.90215,0.90215,0.90215,0.90215,44400000.0
2009-11-25 05:45:00,0.90215,0.9022,0.90215,0.9022,117400000.0
2009-11-25 05:46:00,0.9022,0.9022,0.9022,0.9022,106400000.0
2009-11-25 05:47:00,0.9022,0.9022,0.9022,0.9022,174500000.0
2009-11-25 05:48:00,0.9022,0.9022,0.90215,0.90215,231800000.0
2009-11-25 05:49:00,0.9022,0.90235,0.90215,0.9023,344100000.0
2009-11-25 05:50:00,0.9023,0.9023,0.9022,0.9023,395600000.0
2009-11-25 05:51:00,0.9023,0.90235,0.9023,0.9023,91100000.0
2009-11-25 05:52:00,0.9023,0.90235,0.9023,0.9023,223700000.0
2009-11-25 05:53:00,0.9023,0.9023,0.90225,0.9023,304700000.0
2009-11-25 05:54:00,0.9023,0.9023,0.90225,0.9023,431300000.0
2009-11-25 05:55:00,0.9023,0.90235,0.9023,0.90235,95700000.0
2009-11-25 05:56:00,0.90235,0.9024,0.90235,0.9024,128800000.0
2009-11-25 05:57:00,0.9024,0.90245,0.9024,0.90245,233900000.0
2009-11-25 05:58:00,0.90245,0.9025,0.9024,0.90245,313400000.0
2009-11-25 05:59:00,0.90245,0.90245,0.9024,0.90245,207500000.0
2009-11-25 06:00:00,0.90245,0.90245,0.9024,0.90245,144700000.0
2009-11-25 06:01:00,0.90245,0.90255,0.9024,0.9025,282999999.0
2009-11-25 06:02:00,0.9025,0.9025,0.9024,0.9024,150100000.0
2009-11-25 06:03:00,0.9024,0.90245,0.9024,0.90245,80900000.0
2009-11-25 06:04:00,0.90245,0.90245,0.90235,0.90235,247900000.0
2009-11-25 06:05:00,0.9024,0.90245,0.90235,0.90245,179500000.0
2009-11-25 06:06:00,0.9024,0.90245,0.90235,0.9024,177300000.0
2009-11-25 06:07:00,0.9024,0.9025,0.90235,0.90245,456900000.0
2009-11-25 06:08:00,0.90245,0.90255,0.9024,0.9024,270700000.0
2009-11-25 06:09:00,0.9024,0.90245,0.90235,0.90235,205300000.0
2009-11-25 06:10:00,0.90235,0.9024,0.90225,0.9024,350000000.0
2009-11-25 06:11:00,0.90245,0.90245,0.90235,0.90245,125700000.0
2009-11-25 06:12:00,0.90245,0.90245,0.9024,0.9024,727900000.0
2009-11-25 06:13:00,0.9024,0.9024,0.90235,0.90235,965400000.0
2009-11-25 06:14:00,0.90235,0.90235,0.90225,0.9023,329200000.0
2009-11-25 06:15:00,0.9023,0.9023,0.90225,0.9023,140400000.0
2009-11-25 06:16:00,0.9023,0.9024,0.90215,0.9022,417400000.0
2009-11-25 06:17:00,0.9022,0.90225,0.9022,0.90225,493499999.0
2009-11-25 06:18:00,0.90225,0.90225,0.90215,0.90225,535300001.0
2009-11-25 06:19:00,0.90225,0.9023,0.9022,0.9022,189000000.0
2009-11-25 06:20:00,0.9022,0.90225,0.9021,0.90225,347800000.0
2009-11-25 06:21:00,0.90225,0.90225,0.90215,0.90225,243800000.0
2009-11-25 06:22:00,0.90225,0.90225,0.90225,0.90225,279300000.0
2009-11-25 06:23:00,0.90225,0.90225,0.90215,0.90215,173900000.0
2009-11-25 06:24:00,0.90215,0.90215,0.90215,0.90215,89500000.0
2009-11-25 06:25:00,0.90215,0.9025,0.90215,0.90245,270900000.0
2009-11-25 06:26:00,0.90245,0.90245,0.9023,0.90235,288400000.0
2009-11-25 06:27:00,0.90235,0.90235,0.90225,0.90225,139000000.0
2009-11-25 06:28:00,0.90225,0.9024,0.90225,0.9024,300600000.0
2009-11-25 06:29:00,0.9024,0.90245,0.90225,0.90235,282100000.0
2009-11-25 06:30:00,0.90235,0.9024,0.90235,0.9024,89300000.0
2009-11-25 06:31:00,0.90235,0.9024,0.90235,0.9024,22400000.0
2009-11-25 06:32:00,0.9024,0.9024,0.90225,0.9023,204300000.0
2009-11-25 06:33:00,0.9023,0.90235,0.90225,0.90225,97800000.0
2009-11-25 06:34:00,0.90225,0.9023,0.90225,0.9023,140700000.0
2009-11-25 06:35:00,0.9023,0.9024,0.90225,0.9024,104100000.0
2009-11-25 06:36:00,0.9024,0.9024,0.9023,0.90235,96200000.0
2009-11-25 06:37:00,0.90235,0.90235,0.90225,0.9023,155100000.0
2009-11-25 06:38:00,0.9023,0.9023,0.90225,0.9023,153100000.0
2009-11-25 06:39:00,0.90225,0.90245,0.9022,0.90235,398800000.0
2009-11-25 06:40:00,0.90235,0.90235,0.9023,0.90235,142800000.0
2009-11-25 06:41:00,0.90235,0.90235,0.9023,0.9023,89600000.0
2009-11-25 06:42:00,0.9023,0.9023,0.90215,0.9022,259500001.0
2009-11-25 06:43:00,0.90225,0.9023,0.9022,0.90225,110500000.0
2009-11-25 06:44:00,0.9023,0.9023,0.90215,0.90225,105700000.0
2009-11-25 06:45:00,0.90225,0.9023,0.9022,0.9022,91500000.0
2009-11-25 06:46:00,0.90225,0.90225,0.9022,0.9022,106100000.0
2009-11-25 06:47:00,0.9022,0.9022,0.90215,0.9022,212000000.0
2009-11-25 06:48:00,0.9022,0.90225,0.90215,0.9022,363800001.0
2009-11-25 06:49:00,0.9022,0.90225,0.9022,0.90225,49900000.0
2009-11-25 06:50:00,0.90225,0.90225,0.9022,0.9022,319400000.0
2009-11-25 06:51:00,0.9022,0.90225,0.9022,0.90225,200800000.0
2009-11-25 06:52:00,0.90225,0.90225,0.90215,0.90215,138100000.0
2009-11-25 06:53:00,0.9022,0.9022,0.90215,0.90215,172900000.0
2009-11-25 06:54:00,0.90208,0.90209,0.90197,0.90204,1134299997.0
2009-11-25 06:55:00,0.9021,0.9022,0.9021,0.9022,115300000.0
2009-11-25 06:56:00,0.90215,0.9022,0.90215,0.90215,132100000.0
2009-11-25 06:57:00,0.90215,0.90215,0.9021,0.90215,147100000.0
2009-11-25 06:58:00,0.90215,0.90215,0.9021,0.90215,132900000.0
2009-11-25 06:59:00,0.90215,0.90215,0.9021,0.90215,158100000.0
2009-11-25 07:00:00,0.90215,0.9022,0.9021,0.90215,169900001.0
2009-11-25 07:01:00,0.90215,0.9022,0.9021,0.9022,132100000.0
2009-11-25 07:02:00,0.9022,0.9022,0.90215,0.90215,135000000.0
2009-11-25 07:03:00,0.90215,0.90215,0.90215,0.90215,74400000.0
2009-11-25 07:04:00,0.90225,0.90225,0.9022,0.90225,14000000.0
2009-11-25 07:05:00,0.90225,0.90225,0.90215,0.90215,58700000.0
2009-11-25 07:06:00,0.90215,0.9023,0.90215,0.90225,340600000.0
2009-11-25 07:07:00,0.90225,0.90225,0.90225,0.90225,108700000.0
2009-11-25 07:08:00,0.9022,0.90225,0.9022,0.9022,148300000.0
2009-11-25 07:09:00,0.9022,0.90225,0.9022,0.90225,43200000.0
2009-11-25 07:10:00,0.90225,0.90225,0.90225,0.90225,2000000.0
2009-11-25 07:11:00,0.9022,0.9022,0.90215,0.9022,68100000.0
2009-11-25 07:12:00,0.9022,0.9022,0.9021,0.90215,436800000.0
2009-11-25 07:13:00,0.90215,0.90225,0.9021,0.90215,584500000.0
2009-11-25 07:14:00,0.90215,0.9022,0.90215,0.9022,253500000.0
2009-11-25 07:15:00,0.9022,0.9022,0.9021,0.90215,227800000.0
2009-11-25 07:16:00,0.90215,0.90215,0.9021,0.9021,398099999.0
2009-11-25 07:17:00,0.90205,0.90215,0.90205,0.9021,336000000.0
2009-11-25 07:18:00,0.90215,0.9022,0.9021,0.9021,329000000.0
2009-11-25 07:19:00,0.9021,0.90215,0.9021,0.90215,299200000.0
2009-11-25 07:20:00,0.90215,0.9022,0.90215,0.90215,237900000.0
2009-11-25 07:21:00,0.9022,0.90225,0.9022,0.90225,177100000.0
2009-11-25 07:22:00,0.90225,0.90245,0.90225,0.9024,492800000.0
2009-11-25 07:23:00,0.9024,0.9024,0.90235,0.9024,177400001.0
2009-11-25 07:24:00,0.9024,0.90245,0.9024,0.90245,261200000.0
2009-11-25 07:25:00,0.90245,0.90245,0.90235,0.9024,255300000.0
2009-11-25 07:26:00,0.9024,0.9024,0.90235,0.90235,161500000.0
2009-11-25 07:27:00,0.9024,0.9025,0.9023,0.9024,507000000.0
2009-11-25 07:28:00,0.9024,0.90245,0.90225,0.90245,546899999.0
2009-11-25 07:29:00,0.90245,0.90245,0.9023,0.90235,163700000.0
2009-11-25 07:30:00,0.90235,0.9024,0.90235,0.9024,41600000.0
2009-11-25 07:31:00,0.9024,0.90245,0.90235,0.90245,319200000.0
2009-11-25 07:32:00,0.90245,0.9025,0.9023,0.90245,400700000.0
2009-11-25 07:33:00,0.90245,0.90245,0.90235,0.9024,234200000.0
2009-11-25 07:34:00,0.9024,0.90255,0.9023,0.90255,330900000.0
2009-11-25 07:35:00,0.90255,0.90255,0.9024,0.9025,242800000.0
2009-11-25 07:36:00,0.9025,0.9025,0.90245,0.9025,120700000.0
2009-11-25 07:37:00,0.9025,0.9025,0.9023,0.90245,386100000.0
2009-11-25 07:38:00,0.9024,0.9025,0.9024,0.9025,103900000.0
2009-11-25 07:39:00,0.90245,0.90245,0.9023,0.90235,285500000.0
2009-11-25 07:40:00,0.90245,0.9025,0.9023,0.9023,245000000.0
2009-11-25 07:41:00,0.90225,0.90225,0.9022,0.9022,356500000.0
2009-11-25 07:42:00,0.9022,0.90225,0.90215,0.90225,312400000.0
2009-11-25 07:43:00,0.90225,0.90245,0.90225,0.9023,306600000.0
2009-11-25 07:44:00,0.9023,0.90235,0.90225,0.9023,192100000.0
2009-11-25 07:45:00,0.9023,0.90235,0.9023,0.9023,202000000.0
2009-11-25 07:46:00,0.90235,0.90235,0.9023,0.90235,129600000.0
2009-11-25 07:47:00,0.90235,0.90235,0.9023,0.90235,50700000.0
2009-11-25 07:48:00,0.90235,0.90235,0.9023,0.90235,114500000.0
2009-11-25 07:49:00,0.9023,0.90235,0.90215,0.9022,339100000.0
2009-11-25 07:50:00,0.90225,0.90225,0.9022,0.9022,245200000.0
2009-11-25 07:51:00,0.9022,0.90225,0.9022,0.9022,103600000.0
2009-11-25 07:52:00,0.9022,0.90225,0.9021,0.90225,466899999.0
2009-11-25 07:53:00,0.90225,0.90225,0.902,0.9022,497200000.0
2009-11-25 07:54:00,0.9022,0.9023,0.9022,0.90225,540500000.0
2009-11-25 07:55:00,0.90225,0.90225,0.90205,0.9021,378200000.0
2009-11-25 07:56:00,0.9021,0.9021,0.90205,0.90205,104300000.0
2009-11-25 07:57:00,0.90205,0.9021,0.90205,0.90205,235600000.0
2009-11-25 07:58:00,0.9021,0.9021,0.90205,0.90205,119300000.0
2009-11-25 07:59:00,0.90205,0.9021,0.90205,0.9021,134900000.0
2009-11-25 08:00:00,0.90205,0.9021,0.90195,0.90195,318000000.0
2009-11-25 08:01:00,0.90195,0.902,0.90195,0.90195,260700000.0
2009-11-25 08:02:00,0.90195,0.902,0.9019,0.9019,252700000.0
2009-11-25 08:03:00,0.9019,0.90195,0.9019,0.90195,296499999.0
2009-11-25 08:04:00,0.90195,0.90195,0.90185,0.90185,292000000.0
2009-11-25 08:05:00,0.90185,0.902,0.90185,0.90195,581300000.0
2009-11-25 08:06:00,0.90195,0.90195,0.90185,0.90185,138200000.0
2009-11-25 08:07:00,0.90185,0.90195,0.90185,0.90195,352300000.0
2009-11-25 08:08:00,0.90195,0.90195,0.9019,0.9019,246300000.0
2009-11-25 08:09:00,0.9019,0.902,0.9019,0.9019,341500000.0
2009-11-25 08:10:00,0.9019,0.90195,0.90185,0.9019,322300001.0
2009-11-25 08:11:00,0.9019,0.90195,0.9019,0.9019,403400000.0
2009-11-25 08:12:00,0.90195,0.90195,0.90185,0.9019,301800000.0
2009-11-25 08:13:00,0.9019,0.9019,0.9018,0.9018,158100000.0
2009-11-25 08:14:00,0.9018,0.90185,0.90175,0.90175,142200000.0
2009-11-25 08:15:00,0.9018,0.90185,0.9015,0.9015,284400000.0
2009-11-25 08:16:00,0.90155,0.9016,0.90145,0.90155,444600001.0
2009-11-25 08:17:00,0.90155,0.90175,0.9015,0.90155,537000000.0
2009-11-25 08:18:00,0.90155,0.90165,0.90135,0.9016,710700000.0
2009-11-25 08:19:00,0.90165,0.9019,0.9016,0.9018,654100000.0
2009-11-25 08:20:00,0.9018,0.902,0.9017,0.90175,890500001.0
2009-11-25 08:21:00,0.90175,0.90205,0.90175,0.90195,634900000.0
2009-11-25 08:22:00,0.90195,0.9021,0.90185,0.9021,640400000.0
2009-11-25 08:23:00,0.9021,0.9021,0.902,0.9021,269800000.0
2009-11-25 08:24:00,0.90205,0.9021,0.902,0.902,343000000.0
2009-11-25 08:25:00,0.902,0.902,0.90185,0.9019,880500001.0
2009-11-25 08:26:00,0.9019,0.90195,0.90175,0.90185,442000000.0
2009-11-25 08:27:00,0.90175,0.9018,0.90155,0.90165,586800000.0
2009-11-25 08:28:00,0.90165,0.90165,0.9015,0.9015,716600001.0
2009-11-25 08:29:00,0.9015,0.9016,0.9015,0.90155,381900002.0
2009-11-25 08:30:00,0.90155,0.90165,0.9015,0.9016,324900000.0
2009-11-25 08:31:00,0.90155,0.9016,0.9014,0.90145,674599997.0
2009-11-25 08:32:00,0.90145,0.90165,0.9014,0.90165,375899999.0
2009-11-25 08:33:00,0.90165,0.9018,0.90165,0.90175,213700000.0
2009-11-25 08:34:00,0.90175,0.90175,0.9017,0.90175,109900000.0
2009-11-25 08:35:00,0.90175,0.90185,0.90155,0.90185,642100000.0
2009-11-25 08:36:00,0.9018,0.9018,0.90175,0.9018,270900000.0
2009-11-25 08:37:00,0.9018,0.90185,0.90175,0.90175,160500000.0
2009-11-25 08:38:00,0.90175,0.90185,0.9017,0.90175,693099999.0
2009-11-25 08:39:00,0.90175,0.9018,0.90155,0.90155,486700000.0
2009-11-25 08:40:00,0.9015,0.90165,0.9015,0.90155,331500000.0
2009-11-25 08:41:00,0.90155,0.9016,0.90155,0.9016,89200000.0
2009-11-25 08:42:00,0.9016,0.9019,0.9016,0.90175,355700001.0
2009-11-25 08:43:00,0.9018,0.9018,0.9016,0.90165,624399998.0
2009-11-25 08:44:00,0.9016,0.9016,0.90145,0.90155,461799997.0
2009-11-25 08:45:00,0.90155,0.9018,0.9015,0.9016,437499999.0
2009-11-25 08:46:00,0.9016,0.90165,0.90155,0.90165,176200000.0
2009-11-25 08:47:00,0.90165,0.9018,0.90165,0.90175,38800000.0
2009-11-25 08:48:00,0.90175,0.90175,0.9017,0.9017,46000000.0
2009-11-25 08:49:00,0.90175,0.9018,0.9017,0.90175,82900000.0
2009-11-25 08:50:00,0.90175,0.9018,0.90165,0.90165,176900000.0
2009-11-25 08:51:00,0.90165,0.9017,0.9015,0.90155,315700000.0
2009-11-25 08:52:00,0.90155,0.9016,0.9015,0.9016,234500000.0
2009-11-25 08:53:00,0.9016,0.90165,0.90155,0.90165,154100000.0
2009-11-25 08:54:00,0.9016,0.90165,0.90145,0.9015,306300000.0
2009-11-25 08:55:00,0.9015,0.9015,0.90125,0.90145,396400001.0
2009-11-25 08:56:00,0.9015,0.9016,0.90135,0.9016,285600000.0
2009-11-25 08:57:00,0.9016,0.90165,0.90145,0.90155,398300000.0
2009-11-25 08:58:00,0.90155,0.90175,0.9014,0.9014,457300000.0
2009-11-25 08:59:00,0.9014,0.90145,0.90125,0.90125,187000000.0
2009-11-25 09:00:00,0.90125,0.90155,0.9012,0.9014,406400000.0
2009-11-25 09:01:00,0.9014,0.90145,0.9012,0.9013,372900000.0
2009-11-25 09:02:00,0.9013,0.9013,0.90115,0.9013,224200000.0
2009-11-25 09:03:00,0.9013,0.90135,0.9012,0.9013,181900000.0
2009-11-25 09:04:00,0.9013,0.90135,0.90115,0.9012,173800000.0
2009-11-25 09:05:00,0.90115,0.90115,0.90095,0.90105,439100000.0
2009-11-25 09:06:00,0.90105,0.90115,0.90095,0.90105,200800000.0
2009-11-25 09:07:00,0.90105,0.90115,0.901,0.90115,334400000.0
2009-11-25 09:08:00,0.90115,0.90125,0.9011,0.9012,113500000.0
2009-11-25 09:09:00,0.9012,0.9013,0.9011,0.9011,315200000.0
2009-11-25 09:10:00,0.9011,0.90115,0.901,0.90105,247500000.0
2009-11-25 09:11:00,0.90105,0.90115,0.90105,0.90115,578399998.0
2009-11-25 09:12:00,0.90115,0.90115,0.90105,0.90115,293099999.0
2009-11-25 09:13:00,0.90115,0.90115,0.90095,0.90105,345599999.0
2009-11-25 09:14:00,0.90105,0.9011,0.90095,0.90105,288300000.0
2009-11-25 09:15:00,0.90105,0.90105,0.90065,0.9007,350400001.0
2009-11-25 09:16:00,0.9007,0.90095,0.90065,0.9009,421199999.0
2009-11-25 09:17:00,0.9009,0.9009,0.90075,0.9009,328200000.0
2009-11-25 09:18:00,0.9009,0.9009,0.90075,0.90085,523000000.0
2009-11-25 09:19:00,0.90085,0.90085,0.90075,0.90075,309000000.0
2009-11-25 09:20:00,0.9008,0.90085,0.9007,0.9007,379600000.0
2009-11-25 09:21:00,0.9007,0.90075,0.90055,0.90065,339800000.0
2009-11-25 09:22:00,0.90065,0.90065,0.90055,0.90055,64200000.0
2009-11-25 09:23:00,0.90055,0.90065,0.9005,0.90065,197100000.0
2009-11-25 09:24:00,0.90065,0.90075,0.90055,0.90065,254500000.0
2009-11-25 09:25:00,0.90065,0.9007,0.90055,0.9006,150400000.0
2009-11-25 09:26:00,0.9006,0.90085,0.9006,0.90085,316500000.0
2009-11-25 09:27:00,0.90085,0.90085,0.9006,0.9006,183500000.0
2009-11-25 09:28:00,0.9006,0.9007,0.89995,0.9,354400000.0
2009-11-25 09:29:00,0.90005,0.9002,0.89975,0.89985,660100002.0
2009-11-25 09:30:00,0.89985,0.89995,0.8998,0.8998,556800000.0
2009-11-25 09:31:00,0.89985,0.9,0.8998,0.8998,543300001.0
2009-11-25 09:32:00,0.8998,0.89985,0.8996,0.89965,602700001.0
2009-11-25 09:33:00,0.89965,0.89965,0.89935,0.89945,440600000.0
2009-11-25 09:34:00,0.89945,0.8997,0.89945,0.8997,628300000.0
2009-11-25 09:35:00,0.8997,0.8998,0.89965,0.89975,245700000.0
2009-11-25 09:36:00,0.89975,0.8998,0.8996,0.89965,686100001.0
2009-11-25 09:37:00,0.89965,0.8997,0.89955,0.8996,308200000.0
2009-11-25 09:38:00,0.8996,0.89965,0.89955,0.89965,422300000.0
2009-11-25 09:39:00,0.89965,0.8997,0.8996,0.89965,526500000.0
2009-11-25 09:40:00,0.89965,0.8997,0.8996,0.89965,570400000.0
2009-11-25 09:41:00,0.8997,0.89975,0.89965,0.89975,273300000.0
2009-11-25 09:42:00,0.8998,0.9001,0.8998,0.8999,516600000.0
2009-11-25 09:43:00,0.8999,0.8999,0.89985,0.89985,388200000.0
2009-11-25 09:44:00,0.89985,0.89995,0.89985,0.89995,316300000.0
2009-11-25 09:45:00,0.89995,0.89995,0.8999,0.8999,145300000.0
2009-11-25 09:46:00,0.8999,0.8999,0.8998,0.89985,370500000.0
2009-11-25 09:47:00,0.89985,0.9,0.89985,0.9,349800000.0
2009-11-25 09:48:00,0.9,0.9001,0.89995,0.9001,415700000.0
2009-11-25 09:49:00,0.9001,0.90025,0.9,0.9001,497300000.0
2009-11-25 09:50:00,0.9001,0.90015,0.90005,0.9001,195300000.0
2009-11-25 09:51:00,0.9001,0.9003,0.90005,0.9001,484400000.0
2009-11-25 09:52:00,0.9001,0.90015,0.89965,0.89965,385800000.0
2009-11-25 09:53:00,0.89965,0.89975,0.89965,0.89975,209500000.0
2009-11-25 09:54:00,0.89975,0.8998,0.8993,0.8993,493300000.0
2009-11-25 09:55:00,0.8993,0.8994,0.8992,0.89925,648600000.0
2009-11-25 09:56:00,0.89925,0.8995,0.8992,0.8992,522000000.0
2009-11-25 09:57:00,0.89925,0.89925,0.8987,0.89875,889500000.0
2009-11-25 09:58:00,0.8988,0.8991,0.89875,0.89895,497900000.0
2009-11-25 09:59:00,0.89895,0.8991,0.89895,0.899,246300000.0
2009-11-25 10:00:00,0.89895,0.89895,0.8987,0.8989,470400000.0
2009-11-25 10:01:00,0.8989,0.89925,0.8989,0.899,617200000.0
2009-11-25 10:02:00,0.89905,0.8991,0.8986,0.8987,429900000.0
2009-11-25 10:03:00,0.8987,0.8988,0.89845,0.89865,815000002.0
2009-11-25 10:04:00,0.8987,0.89875,0.89855,0.8986,744599999.0
2009-11-25 10:05:00,0.8986,0.89885,0.89855,0.8987,627700001.0
2009-11-25 10:06:00,0.8987,0.8988,0.8986,0.8986,511600000.0
2009-11-25 10:07:00,0.8986,0.89865,0.8985,0.89855,279600000.0
2009-11-25 10:08:00,0.89855,0.8988,0.8985,0.89875,273600000.0
2009-11-25 10:09:00,0.8988,0.8989,0.89835,0.89835,876400002.0
2009-11-25 10:10:00,0.89835,0.89865,0.8983,0.8986,776200003.0
2009-11-25 10:11:00,0.89865,0.89885,0.8986,0.89885,562100000.0
2009-11-25 10:12:00,0.89885,0.8989,0.8988,0.89885,527100000.0
2009-11-25 10:13:00,0.89885,0.8991,0.8988,0.89895,721500001.0
2009-11-25 10:14:00,0.89895,0.89915,0.8987,0.8989,564300000.0
2009-11-25 10:15:00,0.89885,0.89895,0.89875,0.89885,575900000.0
2009-11-25 10:16:00,0.89885,0.89895,0.8987,0.8987,469300000.0
2009-11-25 10:17:00,0.8987,0.89875,0.89865,0.8987,314200000.0
2009-11-25 10:18:00,0.89865,0.8988,0.89815,0.8983,679000001.0
2009-11-25 10:19:00,0.8983,0.8983,0.8981,0.89825,534500000.0
2009-11-25 10:20:00,0.89825,0.8985,0.89825,0.8984,683299999.0
2009-11-25 10:21:00,0.8984,0.8984,0.89815,0.8982,465399999.0
2009-11-25 10:22:00,0.89815,0.89845,0.8981,0.8984,750100000.0
2009-11-25 10:23:00,0.8984,0.8985,0.8984,0.89845,394000000.0
2009-11-25 10:24:00,0.89845,0.8986,0.8984,0.89855,301000000.0
2009-11-25 10:25:00,0.8986,0.8988,0.8986,0.89875,504800000.0
2009-11-25 10:26:00,0.89875,0.89875,0.89825,0.8983,442700001.0
2009-11-25 10:27:00,0.8983,0.8984,0.89815,0.89815,236200000.0
2009-11-25 10:28:00,0.8981,0.89825,0.89795,0.8982,709200000.0
2009-11-25 10:29:00,0.8982,0.89825,0.8981,0.8982,699800000.0
2009-11-25 10:30:00,0.8982,0.8983,0.8982,0.8982,381899999.0
2009-11-25 10:31:00,0.8982,0.89835,0.8982,0.89825,531200001.0
2009-11-25 10:32:00,0.89825,0.89825,0.89805,0.8982,479200000.0
2009-11-25 10:33:00,0.89815,0.8983,0.8981,0.8983,531100002.0
2009-11-25 10:34:00,0.8983,0.8986,0.89825,0.89835,529099999.0
2009-11-25 10:35:00,0.89835,0.8984,0.89815,0.89815,309499999.0
2009-11-25 10:36:00,0.89815,0.89815,0.898,0.8981,701599993.0
2009-11-25 10:37:00,0.89805,0.89815,0.89795,0.89815,142500000.0
2009-11-25 10:38:00,0.89815,0.89825,0.89795,0.8981,243700000.0
2009-11-25 10:39:00,0.8981,0.89845,0.8981,0.8984,414700001.0
2009-11-25 10:40:00,0.8984,0.89845,0.89805,0.89805,655099999.0
2009-11-25 10:41:00,0.898,0.89815,0.89795,0.8981,339900000.0
2009-11-25 10:42:00,0.8981,0.89825,0.8979,0.89815,576399999.0
2009-11-25 10:43:00,0.8982,0.89825,0.89815,0.89815,248500000.0
2009-11-25 10:44:00,0.89815,0.8984,0.89815,0.8983,947600000.0
2009-11-25 10:45:00,0.89835,0.89835,0.89825,0.89825,285300000.0
2009-11-25 10:46:00,0.89825,0.89835,0.8982,0.89825,432299999.0
2009-11-25 10:47:00,0.89825,0.8984,0.89825,0.8983,279199999.0
2009-11-25 10:48:00,0.8983,0.8983,0.8982,0.8983,376500001.0
2009-11-25 10:49:00,0.8983,0.8985,0.8983,0.89845,311200000.0
2009-11-25 10:50:00,0.89845,0.89845,0.89825,0.8983,217600000.0
2009-11-25 10:51:00,0.8983,0.89835,0.89805,0.89835,582500000.0
2009-11-25 10:52:00,0.89835,0.8984,0.8982,0.89825,338299998.0
2009-11-25 10:53:00,0.8982,0.8984,0.8982,0.89835,391599999.0
2009-11-25 10:54:00,0.8983,0.89835,0.8983,0.89835,135400000.0
2009-11-25 10:55:00,0.89835,0.8984,0.8983,0.8983,291600000.0
2009-11-25 10:56:00,0.8983,0.8984,0.8982,0.89835,371299999.0
2009-11-25 10:57:00,0.89835,0.89845,0.8982,0.8983,475100001.0
2009-11-25 10:58:00,0.8983,0.89835,0.8983,0.8983,377300000.0
2009-11-25 10:59:00,0.8983,0.8983,0.89815,0.8982,327700001.0
2009-11-25 11:00:00,0.8982,0.89835,0.8982,0.8983,374800001.0
2009-11-25 11:01:00,0.89835,0.8984,0.8981,0.89815,571200002.0
2009-11-25 11:02:00,0.8982,0.8983,0.89805,0.8983,438799998.0
2009-11-25 11:03:00,0.89825,0.89825,0.89805,0.89805,403400000.0
2009-11-25 11:04:00,0.89805,0.89805,0.8979,0.89795,314200000.0
2009-11-25 11:05:00,0.8979,0.89795,0.8978,0.89785,244200000.0
2009-11-25 11:06:00,0.89785,0.8982,0.89785,0.89805,233400000.0
2009-11-25 11:07:00,0.89805,0.89805,0.89795,0.89795,571700000.0
2009-11-25 11:08:00,0.8979,0.8981,0.8979,0.8981,552999999.0
2009-11-25 11:09:00,0.8981,0.8981,0.8979,0.89795,298900000.0
2009-11-25 11:10:00,0.89795,0.89805,0.89795,0.898,483700000.0
2009-11-25 11:11:00,0.898,0.8981,0.898,0.8981,204500001.0
2009-11-25 11:12:00,0.8981,0.89815,0.89795,0.898,238900000.0
2009-11-25 11:13:00,0.898,0.89805,0.898,0.89805,251600000.0
2009-11-25 11:14:00,0.8981,0.89815,0.89805,0.89815,321600000.0
2009-11-25 11:15:00,0.89815,0.8984,0.8981,0.8984,655800000.0
2009-11-25 11:16:00,0.89835,0.8986,0.89835,0.8986,593300000.0
2009-11-25 11:17:00,0.8986,0.89885,0.8985,0.89875,523700001.0
2009-11-25 11:18:00,0.89875,0.89885,0.89845,0.8985,324100000.0
2009-11-25 11:19:00,0.8985,0.8986,0.8985,0.89855,263600000.0
2009-11-25 11:20:00,0.89855,0.8986,0.8985,0.89855,201000000.0
2009-11-25 11:21:00,0.89855,0.8989,0.89855,0.89875,512799998.0
2009-11-25 11:22:00,0.89875,0.8989,0.8987,0.89885,505600000.0
2009-11-25 11:23:00,0.8988,0.89885,0.89875,0.89875,320300001.0
2009-11-25 11:24:00,0.89875,0.8988,0.8987,0.89875,569400000.0
2009-11-25 11:25:00,0.8987,0.89895,0.8987,0.89895,702199997.0
2009-11-25 11:26:00,0.89895,0.899,0.8987,0.8987,640800000.0
2009-11-25 11:27:00,0.8987,0.89875,0.89855,0.8986,927199988.0
2009-11-25 11:28:00,0.8986,0.89865,0.89815,0.89825,655800002.0
2009-11-25 11:29:00,0.89825,0.89845,0.89775,0.89785,509500002.0
2009-11-25 11:30:00,0.8978,0.8994,0.8978,0.8994,384500000.0
2009-11-25 11:31:00,0.89935,0.9002,0.89935,0.90005,611900000.0
2009-11-25 11:32:00,0.90005,0.90055,0.89995,0.90055,783500000.0
2009-11-25 11:33:00,0.9006,0.9008,0.90045,0.90055,821500000.0
2009-11-25 11:34:00,0.90055,0.9007,0.8999,0.9004,876499998.0
2009-11-25 11:35:00,0.9004,0.90085,0.9004,0.90055,866099995.0
2009-11-25 11:36:00,0.90055,0.90095,0.9005,0.90085,617300001.0
2009-11-25 11:37:00,0.90085,0.9012,0.9008,0.90095,819800000.0
2009-11-25 11:38:00,0.90095,0.90105,0.9006,0.9006,729600001.0
2009-11-25 11:39:00,0.90065,0.90095,0.90065,0.9008,1024199997.0
2009-11-25 11:40:00,0.9008,0.90135,0.90075,0.90125,830300002.0
2009-11-25 11:41:00,0.90125,0.9014,0.9012,0.9012,433700000.0
2009-11-25 11:42:00,0.90115,0.9012,0.9011,0.9011,242000000.0
2009-11-25 11:43:00,0.90125,0.90125,0.9009,0.9009,536200000.0
2009-11-25 11:44:00,0.90095,0.90095,0.9005,0.90065,796900000.0
2009-11-25 11:45:00,0.90065,0.9009,0.9006,0.90085,582400002.0
2009-11-25 11:46:00,0.90085,0.9009,0.90075,0.9008,326000000.0
2009-11-25 11:47:00,0.9008,0.9008,0.90065,0.90065,513800000.0
2009-11-25 11:48:00,0.90065,0.90065,0.9004,0.9004,555500001.0
2009-11-25 11:49:00,0.90045,0.90075,0.90045,0.90075,330900000.0
2009-11-25 11:50:00,0.90075,0.90085,0.9007,0.9007,395100000.0
2009-11-25 11:51:00,0.90075,0.90085,0.90075,0.90085,241600000.0
2009-11-25 11:52:00,0.90085,0.90095,0.9008,0.9009,473400001.0
2009-11-25 11:53:00,0.9009,0.901,0.90085,0.90095,207400000.0
2009-11-25 11:54:00,0.90095,0.90125,0.90095,0.90095,611200000.0
2009-11-25 11:55:00,0.90095,0.90105,0.9009,0.901,606299999.0
2009-11-25 11:56:00,0.901,0.90105,0.90075,0.90075,528200000.0
2009-11-25 11:57:00,0.90075,0.90085,0.90045,0.9005,488600000.0
2009-11-25 11:58:00,0.90045,0.9005,0.9002,0.9003,380100001.0
2009-11-25 11:59:00,0.9003,0.90045,0.90025,0.90035,333400001.0
2009-11-25 12:00:00,0.90035,0.90055,0.90025,0.90055,579700000.0
2009-11-25 12:01:00,0.9006,0.9007,0.90055,0.90065,836700002.0
2009-11-25 12:02:00,0.90065,0.9009,0.90065,0.9009,623100000.0
2009-11-25 12:03:00,0.9009,0.90095,0.90055,0.90055,533800000.0
2009-11-25 12:04:00,0.90055,0.9008,0.90055,0.90065,827299999.0
2009-11-25 12:05:00,0.9007,0.9007,0.90055,0.9006,501200000.0
2009-11-25 12:06:00,0.9006,0.9006,0.9004,0.9005,345999999.0
2009-11-25 12:07:00,0.9005,0.9005,0.90025,0.90025,453800000.0
2009-11-25 12:08:00,0.90025,0.9003,0.90015,0.9003,710200000.0
2009-11-25 12:09:00,0.9003,0.90045,0.90025,0.90025,399799999.0
2009-11-25 12:10:00,0.9003,0.90035,0.9003,0.90035,372100000.0
2009-11-25 12:11:00,0.90035,0.9006,0.90035,0.9006,154400000.0
2009-11-25 12:12:00,0.9006,0.9008,0.9006,0.90065,411100000.0
2009-11-25 12:13:00,0.90065,0.901,0.90055,0.901,548700000.0
2009-11-25 12:14:00,0.901,0.9011,0.90075,0.9011,460100001.0
2009-11-25 12:15:00,0.9011,0.9015,0.9011,0.9014,785300000.0
2009-11-25 12:16:00,0.9014,0.9014,0.9008,0.9008,275900000.0
2009-11-25 12:17:00,0.90075,0.9008,0.9006,0.90075,174400000.0
2009-11-25 12:18:00,0.90075,0.90075,0.90045,0.90045,741099998.0
2009-11-25 12:19:00,0.90045,0.90055,0.90025,0.9003,605700001.0
2009-11-25 12:20:00,0.9003,0.9004,0.9001,0.9001,621199999.0
2009-11-25 12:21:00,0.9001,0.90025,0.90005,0.9002,350900000.0
2009-11-25 12:22:00,0.9002,0.90025,0.9,0.90025,473900000.0
2009-11-25 12:23:00,0.90025,0.90025,0.9001,0.9002,124800000.0
2009-11-25 12:24:00,0.90015,0.9002,0.89995,0.89995,575800001.0
2009-11-25 12:25:00,0.89995,0.9,0.89975,0.8998,479300001.0
2009-11-25 12:26:00,0.8998,0.90015,0.89975,0.89985,435600000.0
2009-11-25 12:27:00,0.89985,0.89995,0.8998,0.8999,412800000.0
2009-11-25 12:28:00,0.8999,0.89995,0.89975,0.89985,530899998.0
2009-11-25 12:29:00,0.89985,0.89995,0.89975,0.8999,571700000.0
2009-11-25 12:30:00,0.89985,0.9001,0.89985,0.9,528700000.0
2009-11-25 12:31:00,0.9,0.90005,0.89995,0.89995,685500000.0
2009-11-25 12:32:00,0.89995,0.89995,0.89975,0.8998,407400000.0
2009-11-25 12:33:00,0.8998,0.8998,0.8997,0.89975,292700000.0
2009-11-25 12:34:00,0.89975,0.8998,0.89965,0.8997,291900000.0
2009-11-25 12:35:00,0.8997,0.8997,0.8988,0.89905,820899999.0
2009-11-25 12:36:00,0.89905,0.89915,0.89895,0.8991,315900000.0
2009-11-25 12:37:00,0.8991,0.89925,0.89905,0.89915,585600000.0
2009-11-25 12:38:00,0.8992,0.8992,0.8991,0.8991,67400000.0
2009-11-25 12:39:00,0.8991,0.89925,0.8991,0.8991,573000001.0
2009-11-25 12:40:00,0.8991,0.89915,0.89905,0.8991,269300000.0
2009-11-25 12:41:00,0.899,0.8991,0.8989,0.89905,388600000.0
2009-11-25 12:42:00,0.89905,0.89905,0.899,0.899,205800000.0
2009-11-25 12:43:00,0.899,0.89905,0.89895,0.89905,277400000.0
2009-11-25 12:44:00,0.89905,0.89905,0.8988,0.8989,573900000.0
2009-11-25 12:45:00,0.8989,0.89915,0.8989,0.8991,252200000.0
2009-11-25 12:46:00,0.8991,0.8991,0.899,0.899,326000000.0
2009-11-25 12:47:00,0.899,0.8992,0.899,0.8992,118400000.0
2009-11-25 12:48:00,0.89915,0.89915,0.899,0.8991,476800000.0
2009-11-25 12:49:00,0.8991,0.89915,0.899,0.89905,258400000.0
2009-11-25 12:50:00,0.899,0.8991,0.89895,0.89905,115800000.0
2009-11-25 12:51:00,0.89905,0.89905,0.8989,0.89895,198000000.0
2009-11-25 12:52:00,0.89895,0.89895,0.89885,0.89885,150900000.0
2009-11-25 12:53:00,0.89885,0.899,0.89885,0.89895,679100000.0
2009-11-25 12:54:00,0.89895,0.89895,0.89885,0.89885,185600000.0
2009-11-25 12:55:00,0.89885,0.89885,0.8988,0.89885,147300000.0
2009-11-25 12:56:00,0.89885,0.8989,0.8988,0.89885,279900000.0
2009-11-25 12:57:00,0.8989,0.8991,0.8989,0.8991,527200000.0
2009-11-25 12:58:00,0.89905,0.89925,0.899,0.89915,672600003.0
2009-11-25 12:59:00,0.8992,0.8996,0.89915,0.8996,537799999.0
2009-11-25 13:00:00,0.8996,0.89965,0.8991,0.8992,665100001.0
2009-11-25 13:01:00,0.8992,0.8993,0.8991,0.8992,605599999.0
2009-11-25 13:02:00,0.8992,0.8993,0.89915,0.8993,617299999.0
2009-11-25 13:03:00,0.89935,0.89935,0.89915,0.8992,524500000.0
2009-11-25 13:04:00,0.8992,0.8996,0.8992,0.8996,642000000.0
2009-11-25 13:05:00,0.8996,0.90005,0.89955,0.89995,564000000.0
2009-11-25 13:06:00,0.89995,0.9001,0.89985,0.90005,543000002.0
2009-11-25 13:07:00,0.90005,0.90035,0.9,0.90035,307900000.0
2009-11-25 13:08:00,0.90035,0.90085,0.9003,0.90075,610900000.0
2009-11-25 13:09:00,0.90075,0.9008,0.9006,0.90065,436200000.0
2009-11-25 13:10:00,0.90065,0.90075,0.9006,0.9006,578499999.0
2009-11-25 13:11:00,0.9006,0.90065,0.90055,0.9006,203900000.0
2009-11-25 13:12:00,0.9006,0.9006,0.90055,0.9006,189700000.0
2009-11-25 13:13:00,0.9006,0.9006,0.90055,0.90055,592900000.0
2009-11-25 13:14:00,0.90055,0.90085,0.90055,0.90075,459600000.0
2009-11-25 13:15:00,0.9008,0.9011,0.90075,0.901,430000000.0
2009-11-25 13:16:00,0.901,0.9012,0.901,0.90115,409600000.0
2009-11-25 13:17:00,0.90115,0.9012,0.901,0.901,227800000.0
2009-11-25 13:18:00,0.90105,0.90105,0.9008,0.90085,346600000.0
2009-11-25 13:19:00,0.90085,0.90085,0.9005,0.90055,543900002.0
2009-11-25 13:20:00,0.90055,0.9006,0.9004,0.90045,489200000.0
2009-11-25 13:21:00,0.90045,0.90045,0.90025,0.90025,258500000.0
2009-11-25 13:22:00,0.90025,0.9004,0.90025,0.9004,493800000.0
2009-11-25 13:23:00,0.9004,0.9006,0.90035,0.90055,631100000.0
2009-11-25 13:24:00,0.90055,0.9007,0.9005,0.90065,487300002.0
2009-11-25 13:25:00,0.90065,0.90065,0.9005,0.9005,180200000.0
2009-11-25 13:26:00,0.9005,0.9005,0.90025,0.90025,516800000.0
2009-11-25 13:27:00,0.9003,0.90035,0.9001,0.9002,575100000.0
2009-11-25 13:28:00,0.9002,0.9004,0.90015,0.90035,292200000.0
2009-11-25 13:29:00,0.90035,0.90045,0.90025,0.90025,341900000.0
2009-11-25 13:30:00,0.90025,0.9004,0.89945,0.89945,571000000.0
2009-11-25 13:31:00,0.89945,0.89995,0.89945,0.8999,823400000.0
2009-11-25 13:32:00,0.8999,0.8999,0.89965,0.89975,779900000.0
2009-11-25 13:33:00,0.8997,0.8999,0.8997,0.8999,482800000.0
2009-11-25 13:34:00,0.8999,0.90005,0.89985,0.90005,659299998.0
2009-11-25 13:35:00,0.90005,0.9003,0.89995,0.9,490100000.0
2009-11-25 13:36:00,0.9,0.9001,0.8998,0.8999,544500000.0
2009-11-25 13:37:00,0.8999,0.89995,0.89985,0.8999,380700000.0
2009-11-25 13:38:00,0.8999,0.90035,0.8998,0.90035,414400000.0
2009-11-25 13:39:00,0.90045,0.9009,0.90045,0.90085,565400000.0
2009-11-25 13:40:00,0.90085,0.9009,0.9007,0.90085,544500000.0
2009-11-25 13:41:00,0.9009,0.90145,0.90085,0.90145,626600001.0
2009-11-25 13:42:00,0.9014,0.90165,0.90135,0.90155,1704199996.0
2009-11-25 13:43:00,0.90155,0.90155,0.9012,0.90125,448900001.0
2009-11-25 13:44:00,0.90125,0.9016,0.90125,0.90155,431100000.0
2009-11-25 13:45:00,0.9015,0.9016,0.90115,0.90135,651400000.0
2009-11-25 13:46:00,0.90135,0.90145,0.9011,0.9014,447100000.0
2009-11-25 13:47:00,0.9014,0.9014,0.90125,0.9013,849699999.0
2009-11-25 13:48:00,0.90135,0.9014,0.9012,0.9013,672300000.0
2009-11-25 13:49:00,0.9013,0.9014,0.9012,0.9012,334900000.0
2009-11-25 13:50:00,0.9012,0.9014,0.90115,0.9014,654800000.0
2009-11-25 13:51:00,0.90135,0.9014,0.9012,0.90135,625300000.0
2009-11-25 13:52:00,0.9013,0.90145,0.9012,0.9014,502000000.0
2009-11-25 13:53:00,0.9014,0.9015,0.9014,0.9015,469100000.0
2009-11-25 13:54:00,0.9015,0.9015,0.9014,0.9014,258800000.0
2009-11-25 13:55:00,0.9014,0.90155,0.90135,0.90145,1004400001.0
2009-11-25 13:56:00,0.90145,0.90165,0.90135,0.90165,880599999.0
2009-11-25 13:57:00,0.9017,0.90185,0.90165,0.9018,578700001.0
2009-11-25 13:58:00,0.9018,0.9019,0.90175,0.90175,472600000.0
2009-11-25 13:59:00,0.9017,0.9019,0.90165,0.9019,629999999.0
2009-11-25 14:00:00,0.9019,0.90225,0.9018,0.90225,621100000.0
2009-11-25 14:01:00,0.90225,0.9026,0.9022,0.90255,817500004.0
2009-11-25 14:02:00,0.90255,0.90255,0.90235,0.90235,623000000.0
2009-11-25 14:03:00,0.90235,0.90235,0.90225,0.9023,213600000.0
2009-11-25 14:04:00,0.9023,0.9026,0.9023,0.9026,472200000.0
2009-11-25 14:05:00,0.9026,0.9029,0.90255,0.90265,412700000.0
2009-11-25 14:06:00,0.90265,0.9029,0.90265,0.9027,496900000.0
2009-11-25 14:07:00,0.9027,0.9028,0.90255,0.90265,537100000.0
2009-11-25 14:08:00,0.90265,0.90275,0.9025,0.9025,454700001.0
2009-11-25 14:09:00,0.90245,0.90265,0.9023,0.9023,558900000.0
2009-11-25 14:10:00,0.9023,0.9025,0.90225,0.90235,312600000.0
2009-11-25 14:11:00,0.90235,0.9024,0.9023,0.9024,242200000.0
2009-11-25 14:12:00,0.9024,0.9025,0.9024,0.9024,399600000.0
2009-11-25 14:13:00,0.9024,0.9024,0.9023,0.9024,291200000.0
2009-11-25 14:14:00,0.9024,0.90265,0.9024,0.90255,510800002.0
2009-11-25 14:15:00,0.90255,0.90275,0.90255,0.90265,489400001.0
2009-11-25 14:16:00,0.90265,0.9027,0.9025,0.90265,574600001.0
2009-11-25 14:17:00,0.90265,0.9027,0.90255,0.90255,909399996.0
2009-11-25 14:18:00,0.90255,0.90265,0.90255,0.90265,451799999.0
2009-11-25 14:19:00,0.90265,0.9027,0.9025,0.9027,409400000.0
2009-11-25 14:20:00,0.9027,0.9027,0.9025,0.9026,516000000.0
2009-11-25 14:21:00,0.9026,0.9028,0.90255,0.90275,645800001.0
2009-11-25 14:22:00,0.90275,0.90315,0.90275,0.9031,700900000.0
2009-11-25 14:23:00,0.9031,0.9033,0.9031,0.90315,842600002.0
2009-11-25 14:24:00,0.90315,0.9032,0.9031,0.90315,409300000.0
2009-11-25 14:25:00,0.90305,0.90305,0.90295,0.903,358600002.0
2009-11-25 14:26:00,0.903,0.90305,0.90295,0.90305,365100000.0
2009-11-25 14:27:00,0.90305,0.90315,0.903,0.903,342200000.0
2009-11-25 14:28:00,0.90305,0.90325,0.903,0.90315,749199999.0
2009-11-25 14:29:00,0.90315,0.9033,0.9031,0.9033,478700000.0
2009-11-25 14:30:00,0.9033,0.9033,0.90305,0.90305,435700000.0
2009-11-25 14:31:00,0.90305,0.9032,0.90305,0.90315,342000000.0
2009-11-25 14:32:00,0.90315,0.90315,0.903,0.903,227800000.0
2009-11-25 14:33:00,0.903,0.9031,0.903,0.90305,237100000.0
2009-11-25 14:34:00,0.9031,0.9031,0.903,0.903,323100000.0
2009-11-25 14:35:00,0.903,0.90305,0.90285,0.90295,274700000.0
2009-11-25 14:36:00,0.90295,0.90295,0.9027,0.9027,156200000.0
2009-11-25 14:37:00,0.9027,0.9028,0.9026,0.9026,415499999.0
2009-11-25 14:38:00,0.9026,0.90265,0.9026,0.90265,274600000.0
2009-11-25 14:39:00,0.90265,0.90275,0.90265,0.9027,357600000.0
2009-11-25 14:40:00,0.9027,0.90285,0.9027,0.90285,263800000.0
2009-11-25 14:41:00,0.90285,0.90285,0.90265,0.90265,483200000.0
2009-11-25 14:42:00,0.90265,0.9028,0.90265,0.9027,267600000.0
2009-11-25 14:43:00,0.90275,0.90305,0.90275,0.90305,251800000.0
2009-11-25 14:44:00,0.903,0.90305,0.90285,0.903,410800000.0
2009-11-25 14:45:00,0.90305,0.90305,0.9029,0.9029,382300000.0
2009-11-25 14:46:00,0.9029,0.9029,0.90275,0.9028,346100000.0
2009-11-25 14:47:00,0.9028,0.90285,0.9027,0.9027,179800000.0
2009-11-25 14:48:00,0.9027,0.90275,0.90255,0.9027,315000001.0
2009-11-25 14:49:00,0.9027,0.9027,0.90235,0.9024,603000000.0
2009-11-25 14:50:00,0.90245,0.9026,0.90245,0.9026,207300001.0
2009-11-25 14:51:00,0.9026,0.9026,0.90245,0.9025,221800000.0
2009-11-25 14:52:00,0.9025,0.9025,0.90235,0.90245,344400000.0
2009-11-25 14:53:00,0.90245,0.90265,0.9024,0.9026,324000000.0
2009-11-25 14:54:00,0.9026,0.9027,0.9026,0.9026,237400000.0
2009-11-25 14:55:00,0.90265,0.9027,0.9026,0.9027,270400000.0
2009-11-25 14:56:00,0.9027,0.90275,0.90265,0.90275,264900000.0
2009-11-25 14:57:00,0.90275,0.9028,0.9027,0.9028,270500000.0
2009-11-25 14:58:00,0.9028,0.9029,0.9028,0.90285,252900000.0
2009-11-25 14:59:00,0.90285,0.90295,0.9028,0.9029,183400000.0
2009-11-25 15:00:00,0.9029,0.9029,0.9028,0.9028,247900000.0
2009-11-25 15:01:00,0.90275,0.9028,0.90275,0.9028,194100000.0
2009-11-25 15:02:00,0.90275,0.90275,0.9027,0.90275,143900000.0
2009-11-25 15:03:00,0.90275,0.90275,0.9027,0.9027,205900000.0
2009-11-25 15:04:00,0.9027,0.90275,0.90265,0.90265,229900000.0
2009-11-25 15:05:00,0.90265,0.90265,0.90255,0.90265,180200000.0
2009-11-25 15:06:00,0.90265,0.90265,0.90255,0.90255,25000000.0
2009-11-25 15:07:00,0.9026,0.90275,0.90255,0.90275,434300000.0
2009-11-25 15:08:00,0.90275,0.90295,0.90275,0.90295,419200001.0
2009-11-25 15:09:00,0.90295,0.90295,0.90285,0.90285,393300000.0
2009-11-25 15:10:00,0.90285,0.9029,0.90265,0.90265,261200000.0
2009-11-25 15:11:00,0.90265,0.90265,0.9025,0.90255,377000000.0
2009-11-25 15:12:00,0.90255,0.90275,0.90255,0.90265,244400000.0
2009-11-25 15:13:00,0.90265,0.90275,0.90255,0.90275,278500000.0
2009-11-25 15:14:00,0.90275,0.90315,0.90275,0.9031,734999999.0
2009-11-25 15:15:00,0.9031,0.9031,0.9029,0.903,265300000.0
2009-11-25 15:16:00,0.90295,0.903,0.90295,0.90295,321600001.0
2009-11-25 15:17:00,0.90295,0.903,0.90285,0.90285,346500000.0
2009-11-25 15:18:00,0.9029,0.90305,0.90285,0.90285,348700000.0
2009-11-25 15:19:00,0.9029,0.903,0.9028,0.903,538000001.0
2009-11-25 15:20:00,0.903,0.9031,0.90265,0.90285,632200000.0
2009-11-25 15:21:00,0.9028,0.90285,0.9027,0.9027,421100001.0
2009-11-25 15:22:00,0.90275,0.9028,0.9027,0.9027,294600000.0
2009-11-25 15:23:00,0.90275,0.9028,0.9027,0.9028,422300000.0
2009-11-25 15:24:00,0.90275,0.90285,0.90275,0.90275,317400000.0
2009-11-25 15:25:00,0.90275,0.90285,0.90275,0.90285,147500000.0
2009-11-25 15:26:00,0.90285,0.90285,0.90275,0.90275,401400000.0
2009-11-25 15:27:00,0.90275,0.9029,0.90275,0.90285,377200000.0
2009-11-25 15:28:00,0.90285,0.9029,0.9028,0.90285,438500000.0
2009-11-25 15:29:00,0.90285,0.90285,0.90275,0.9028,383699999.0
2009-11-25 15:30:00,0.9028,0.903,0.90215,0.9027,513000000.0
2009-11-25 15:31:00,0.9027,0.90275,0.90215,0.90225,665900000.0
2009-11-25 15:32:00,0.90225,0.90245,0.90215,0.90245,764700001.0
2009-11-25 15:33:00,0.90245,0.9025,0.90225,0.9023,743700000.0
2009-11-25 15:34:00,0.9023,0.90245,0.9022,0.9022,695300001.0
2009-11-25 15:35:00,0.90225,0.90255,0.9022,0.9025,747400000.0
2009-11-25 15:36:00,0.90245,0.9027,0.90245,0.90265,455699999.0
2009-11-25 15:37:00,0.90265,0.9027,0.9026,0.9027,421100000.0
2009-11-25 15:38:00,0.9027,0.90275,0.90265,0.90265,307600001.0
2009-11-25 15:39:00,0.90265,0.90275,0.9026,0.9027,292200000.0
2009-11-25 15:40:00,0.9027,0.90275,0.90255,0.90255,493900001.0
2009-11-25 15:41:00,0.90255,0.90255,0.90225,0.90225,485699996.0
2009-11-25 15:42:00,0.90225,0.90225,0.9022,0.9022,327200000.0
2009-11-25 15:43:00,0.9022,0.90235,0.9022,0.90225,468700001.0
2009-11-25 15:44:00,0.90225,0.9023,0.90225,0.9023,334200000.0
2009-11-25 15:45:00,0.9023,0.90235,0.90225,0.90225,352200001.0
2009-11-25 15:46:00,0.90225,0.90225,0.9018,0.90195,442200000.0
2009-11-25 15:47:00,0.90195,0.90225,0.90195,0.90225,472399999.0
2009-11-25 15:48:00,0.90225,0.90235,0.90215,0.90225,306800000.0
2009-11-25 15:49:00,0.90225,0.90225,0.90205,0.90215,670900000.0
2009-11-25 15:50:00,0.90215,0.9022,0.90195,0.902,489300000.0
2009-11-25 15:51:00,0.90195,0.90205,0.90165,0.90165,560500000.0
2009-11-25 15:52:00,0.90165,0.9018,0.9016,0.9017,270000000.0
2009-11-25 15:53:00,0.9017,0.9017,0.90155,0.90165,377099999.0
2009-11-25 15:54:00,0.90165,0.90175,0.9016,0.90175,225700000.0
2009-11-25 15:55:00,0.90175,0.90175,0.9016,0.9017,352500001.0
2009-11-25 15:56:00,0.90165,0.90175,0.90165,0.9017,304100000.0
2009-11-25 15:57:00,0.9017,0.90175,0.90165,0.90165,272300000.0
2009-11-25 15:58:00,0.90165,0.902,0.90165,0.90195,520299998.0
2009-11-25 15:59:00,0.90195,0.902,0.90155,0.9017,744200003.0
2009-11-25 16:00:00,0.90175,0.9019,0.9012,0.9019,694000000.0
2009-11-25 16:01:00,0.90195,0.90195,0.90155,0.90165,606100001.0
2009-11-25 16:02:00,0.90165,0.90185,0.90165,0.90185,738300001.0
2009-11-25 16:03:00,0.90185,0.90205,0.9017,0.9019,911300000.0
2009-11-25 16:04:00,0.90195,0.90195,0.9018,0.90185,900100001.0
2009-11-25 16:05:00,0.9018,0.90185,0.90145,0.9015,601900000.0
2009-11-25 16:06:00,0.9015,0.90175,0.9015,0.90155,494199999.0
2009-11-25 16:07:00,0.90155,0.90165,0.90145,0.90165,939599998.0
2009-11-25 16:08:00,0.90165,0.90165,0.90145,0.90145,189000000.0
2009-11-25 16:09:00,0.90145,0.90155,0.90145,0.90155,345099999.0
2009-11-25 16:10:00,0.9015,0.90175,0.90145,0.90165,696799999.0
2009-11-25 16:11:00,0.90165,0.90165,0.90145,0.90155,555200001.0
2009-11-25 16:12:00,0.90155,0.90175,0.90155,0.90175,517600000.0
2009-11-25 16:13:00,0.9018,0.90185,0.90175,0.9018,176000000.0
2009-11-25 16:14:00,0.9018,0.9018,0.9017,0.90175,218100000.0
2009-11-25 16:15:00,0.90175,0.90195,0.90165,0.9017,479400000.0
2009-11-25 16:16:00,0.90165,0.90195,0.90165,0.90195,611900001.0
2009-11-25 16:17:00,0.90195,0.9023,0.9019,0.9023,751500000.0
2009-11-25 16:18:00,0.9023,0.9024,0.9022,0.9023,608600000.0
2009-11-25 16:19:00,0.9023,0.9023,0.90215,0.90225,552500001.0
2009-11-25 16:20:00,0.90225,0.90225,0.90215,0.90215,365200001.0
2009-11-25 16:21:00,0.90215,0.9024,0.90215,0.90235,575900003.0
2009-11-25 16:22:00,0.90235,0.90235,0.90215,0.90215,495300001.0
2009-11-25 16:23:00,0.90215,0.90225,0.9021,0.9021,403000002.0
2009-11-25 16:24:00,0.90215,0.90215,0.9019,0.90195,422900000.0
2009-11-25 16:25:00,0.90195,0.90195,0.9018,0.90185,539700006.0
2009-11-25 16:26:00,0.90185,0.902,0.90185,0.90195,371100002.0
2009-11-25 16:27:00,0.90195,0.90205,0.90195,0.902,775900001.0
2009-11-25 16:28:00,0.902,0.90205,0.90195,0.90195,535700000.0
2009-11-25 16:29:00,0.90195,0.90205,0.9019,0.90195,369900000.0
2009-11-25 16:30:00,0.90195,0.90205,0.9018,0.90205,994700000.0
2009-11-25 16:31:00,0.90205,0.90205,0.9018,0.90185,873800001.0
2009-11-25 16:32:00,0.90185,0.90215,0.90185,0.902,726800002.0
2009-11-25 16:33:00,0.902,0.90225,0.90195,0.90215,723300002.0
2009-11-25 16:34:00,0.90215,0.90215,0.90205,0.9021,636900001.0
2009-11-25 16:35:00,0.9021,0.90265,0.90205,0.90265,695200000.0
2009-11-25 16:36:00,0.90265,0.9027,0.90235,0.9024,675200002.0
2009-11-25 16:37:00,0.9024,0.90255,0.90225,0.9023,548399998.0
2009-11-25 16:38:00,0.9023,0.9023,0.9021,0.90225,628199999.0
2009-11-25 16:39:00,0.90225,0.90235,0.9022,0.9023,516099999.0
2009-11-25 16:40:00,0.9023,0.90245,0.9022,0.9022,559099998.0
2009-11-25 16:41:00,0.9022,0.90225,0.9021,0.9022,479400000.0
2009-11-25 16:42:00,0.9022,0.90235,0.9021,0.9021,514900000.0
2009-11-25 16:43:00,0.90215,0.90245,0.90215,0.90225,799200000.0
2009-11-25 16:44:00,0.90225,0.90225,0.90205,0.9021,617400000.0
2009-11-25 16:45:00,0.90215,0.9022,0.9021,0.9021,635200000.0
2009-11-25 16:46:00,0.9021,0.90235,0.9021,0.90235,609600000.0
2009-11-25 16:47:00,0.9023,0.90265,0.9023,0.90265,712900001.0
2009-11-25 16:48:00,0.90265,0.90265,0.9024,0.90245,322500000.0
2009-11-25 16:49:00,0.90245,0.9025,0.90235,0.9024,569700002.0
2009-11-25 16:50:00,0.90235,0.90255,0.90235,0.90245,583399999.0
2009-11-25 16:51:00,0.90245,0.90255,0.90245,0.90255,266400000.0
2009-11-25 16:52:00,0.90255,0.90295,0.90255,0.90295,491600000.0
2009-11-25 16:53:00,0.90295,0.90295,0.90275,0.9028,572700000.0
2009-11-25 16:54:00,0.90275,0.9028,0.90245,0.90255,440400001.0
2009-11-25 16:55:00,0.90255,0.9026,0.90235,0.90245,634400000.0
2009-11-25 16:56:00,0.90245,0.90255,0.9023,0.90255,930300002.0
2009-11-25 16:57:00,0.90255,0.90275,0.90245,0.90265,707900000.0
2009-11-25 16:58:00,0.90265,0.90275,0.9026,0.90265,947900000.0
2009-11-25 16:59:00,0.9027,0.90285,0.90255,0.9027,500000001.0
2009-11-25 17:00:00,0.9027,0.90285,0.90245,0.90255,472300000.0
2009-11-25 17:01:00,0.90255,0.90275,0.90235,0.90275,300300000.0
2009-11-25 17:02:00,0.90275,0.9028,0.90265,0.90265,370500000.0
2009-11-25 17:03:00,0.90265,0.90275,0.90245,0.90255,613500000.0
2009-11-25 17:04:00,0.90255,0.9026,0.90245,0.90245,626100000.0
2009-11-25 17:05:00,0.90245,0.90255,0.9024,0.9025,443000000.0
2009-11-25 17:06:00,0.9025,0.90255,0.90235,0.9024,391000000.0
2009-11-25 17:07:00,0.90245,0.90245,0.9023,0.90245,506700000.0
2009-11-25 17:08:00,0.90245,0.9025,0.90235,0.9025,617600001.0
2009-11-25 17:09:00,0.9025,0.90255,0.9024,0.9025,815199997.0
2009-11-25 17:10:00,0.9025,0.9026,0.9024,0.9026,864100004.0
2009-11-25 17:11:00,0.9026,0.90265,0.90245,0.9026,719400000.0
2009-11-25 17:12:00,0.90265,0.9029,0.9026,0.9029,871099999.0
2009-11-25 17:13:00,0.90285,0.90325,0.90285,0.90315,550300000.0
2009-11-25 17:14:00,0.90315,0.9032,0.90305,0.9032,486700002.0
2009-11-25 17:15:00,0.9032,0.9032,0.9031,0.9032,602800002.0
2009-11-25 17:16:00,0.9032,0.90325,0.90315,0.90325,551200000.0
2009-11-25 17:17:00,0.90335,0.90335,0.9032,0.90325,307800000.0
2009-11-25 17:18:00,0.90325,0.90375,0.9032,0.9037,588800000.0
2009-11-25 17:19:00,0.90375,0.90385,0.9037,0.90385,520600001.0
2009-11-25 17:20:00,0.90385,0.90415,0.90385,0.9041,723800000.0
2009-11-25 17:21:00,0.9041,0.90415,0.904,0.90415,503199999.0
2009-11-25 17:22:00,0.90415,0.9042,0.9041,0.9041,707699999.0
2009-11-25 17:23:00,0.9041,0.90415,0.90405,0.9041,212100000.0
2009-11-25 17:24:00,0.9041,0.9041,0.90385,0.9039,978200001.0
2009-11-25 17:25:00,0.9039,0.90405,0.9038,0.90405,560300000.0
2009-11-25 17:26:00,0.90405,0.9042,0.9039,0.9039,724600002.0
2009-11-25 17:27:00,0.9039,0.90395,0.9038,0.90385,130400000.0
2009-11-25 17:28:00,0.90385,0.9039,0.9037,0.90375,470000001.0
2009-11-25 17:29:00,0.90375,0.90375,0.90355,0.90355,403000000.0
2009-11-25 17:30:00,0.90355,0.90365,0.9035,0.9036,410800000.0
2009-11-25 17:31:00,0.9036,0.9038,0.90355,0.9038,506400000.0
2009-11-25 17:32:00,0.9038,0.9038,0.90365,0.90365,456800000.0
2009-11-25 17:33:00,0.90365,0.9037,0.9036,0.9036,722300001.0
2009-11-25 17:34:00,0.9036,0.90365,0.9032,0.90345,690600000.0
2009-11-25 17:35:00,0.9034,0.9037,0.9033,0.9036,611600000.0
2009-11-25 17:36:00,0.9036,0.90375,0.90355,0.90355,514500000.0
2009-11-25 17:37:00,0.90355,0.9036,0.9033,0.90335,463000000.0
2009-11-25 17:38:00,0.9034,0.90365,0.9034,0.90355,483300000.0
2009-11-25 17:39:00,0.90355,0.90365,0.9035,0.90365,313200000.0
2009-11-25 17:40:00,0.90365,0.90365,0.9034,0.9035,424500001.0
2009-11-25 17:41:00,0.90355,0.90375,0.90355,0.9036,379100000.0
2009-11-25 17:42:00,0.9036,0.9037,0.9036,0.9036,314700000.0
2009-11-25 17:43:00,0.9036,0.9037,0.90355,0.90365,368800000.0
2009-11-25 17:44:00,0.90365,0.9037,0.9035,0.90365,371700000.0
2009-11-25 17:45:00,0.90365,0.9037,0.9035,0.90355,413100000.0
2009-11-25 17:46:00,0.90355,0.90365,0.90345,0.90365,416700000.0
2009-11-25 17:47:00,0.90365,0.90365,0.9035,0.90355,390600000.0
2009-11-25 17:48:00,0.90355,0.9037,0.90355,0.9036,713599999.0
2009-11-25 17:49:00,0.9036,0.90415,0.9036,0.90395,527700001.0
2009-11-25 17:50:00,0.90395,0.90405,0.9039,0.9039,366200000.0
2009-11-25 17:51:00,0.9039,0.904,0.90385,0.90395,393100001.0
2009-11-25 17:52:00,0.90395,0.90415,0.90395,0.90405,537700000.0
2009-11-25 17:53:00,0.90405,0.90415,0.904,0.90415,831700002.0
2009-11-25 17:54:00,0.9041,0.9041,0.9038,0.9038,297600000.0
2009-11-25 17:55:00,0.90375,0.90385,0.90375,0.9038,474999998.0
2009-11-25 17:56:00,0.9038,0.90385,0.90375,0.9038,350399999.0
2009-11-25 17:57:00,0.9038,0.90405,0.9037,0.904,378000000.0
2009-11-25 17:58:00,0.90395,0.90415,0.90395,0.90415,552099999.0
2009-11-25 17:59:00,0.9041,0.90425,0.90385,0.90395,547700000.0
2009-11-25 18:00:00,0.90395,0.90405,0.90385,0.90395,613600000.0
2009-11-25 18:01:00,0.90395,0.90395,0.9038,0.9038,487400000.0
2009-11-25 18:02:00,0.9038,0.904,0.90375,0.90395,559000000.0
2009-11-25 18:03:00,0.90395,0.90395,0.90385,0.9039,249800000.0
2009-11-25 18:04:00,0.9039,0.90405,0.9039,0.90395,450200000.0
2009-11-25 18:05:00,0.9039,0.90395,0.90385,0.90395,184099999.0
2009-11-25 18:06:00,0.90395,0.904,0.9038,0.90385,438600000.0
2009-11-25 18:07:00,0.90385,0.9039,0.9038,0.9039,495100000.0
2009-11-25 18:08:00,0.9039,0.9039,0.9037,0.9038,489500000.0
2009-11-25 18:09:00,0.9038,0.90385,0.9038,0.90385,113400000.0
2009-11-25 18:10:00,0.9038,0.90385,0.9037,0.90375,169500000.0
2009-11-25 18:11:00,0.90375,0.9038,0.90365,0.90365,307800000.0
2009-11-25 18:12:00,0.9037,0.9038,0.90365,0.90375,181900001.0
2009-11-25 18:13:00,0.9038,0.9038,0.90365,0.90365,276700000.0
2009-11-25 18:14:00,0.90365,0.90375,0.90365,0.9037,568700002.0
2009-11-25 18:15:00,0.90375,0.9038,0.9037,0.9038,709600001.0
2009-11-25 18:16:00,0.90375,0.9039,0.90375,0.9038,371200001.0
2009-11-25 18:17:00,0.9038,0.9039,0.9038,0.9038,477200001.0
2009-11-25 18:18:00,0.9038,0.9039,0.90375,0.90375,442600000.0
2009-11-25 18:19:00,0.90375,0.90385,0.90375,0.90375,392599999.0
2009-11-25 18:20:00,0.90375,0.9039,0.90375,0.90385,740399999.0
2009-11-25 18:21:00,0.90385,0.90385,0.90375,0.9038,808700003.0
2009-11-25 18:22:00,0.9038,0.9038,0.90365,0.90365,236499999.0
2009-11-25 18:23:00,0.90365,0.90365,0.90355,0.90355,506200000.0
2009-11-25 18:24:00,0.90355,0.90355,0.9034,0.90345,373400000.0
2009-11-25 18:25:00,0.90345,0.9035,0.9034,0.90345,528800001.0
2009-11-25 18:26:00,0.90345,0.9035,0.9034,0.90345,404100001.0
2009-11-25 18:27:00,0.90345,0.90345,0.90335,0.9034,794300000.0
2009-11-25 18:28:00,0.9034,0.9035,0.9034,0.9034,680700001.0
2009-11-25 18:29:00,0.9034,0.9035,0.90335,0.9035,399499998.0
2009-11-25 18:30:00,0.9035,0.90375,0.9035,0.9037,742999999.0
2009-11-25 18:31:00,0.9037,0.90385,0.90355,0.90385,777500002.0
2009-11-25 18:32:00,0.90385,0.9039,0.90375,0.90385,445200000.0
2009-11-25 18:33:00,0.9038,0.9039,0.9038,0.90385,385600000.0
2009-11-25 18:34:00,0.90385,0.9039,0.9038,0.90385,411200001.0
2009-11-25 18:35:00,0.90385,0.9039,0.9038,0.90385,474500000.0
2009-11-25 18:36:00,0.90385,0.90385,0.9038,0.90385,353200000.0
2009-11-25 18:37:00,0.90385,0.90395,0.9038,0.9039,454200000.0
2009-11-25 18:38:00,0.9039,0.90395,0.90385,0.90395,381400000.0
2009-11-25 18:39:00,0.90395,0.90405,0.90395,0.904,485100001.0
2009-11-25 18:40:00,0.904,0.90415,0.90395,0.90405,497599999.0
2009-11-25 18:41:00,0.904,0.9041,0.90395,0.90405,428800001.0
2009-11-25 18:42:00,0.90405,0.90405,0.904,0.90405,491000003.0
2009-11-25 18:43:00,0.90405,0.9041,0.904,0.90405,415400000.0
2009-11-25 18:44:00,0.90405,0.90415,0.904,0.9041,418600000.0
2009-11-25 18:45:00,0.9041,0.9042,0.9041,0.90415,389000000.0
2009-11-25 18:46:00,0.90415,0.9043,0.90415,0.90425,293699999.0
2009-11-25 18:47:00,0.90425,0.9043,0.9042,0.9043,327000000.0
2009-11-25 18:48:00,0.9043,0.90445,0.9043,0.9044,342800000.0
2009-11-25 18:49:00,0.9044,0.90455,0.9044,0.90455,194000000.0
2009-11-25 18:50:00,0.90455,0.9047,0.9045,0.9047,295699999.0
2009-11-25 18:51:00,0.9047,0.90485,0.9047,0.90485,430800003.0
2009-11-25 18:52:00,0.90485,0.90515,0.9048,0.9051,333500000.0
2009-11-25 18:53:00,0.9051,0.90525,0.90505,0.90525,388000000.0
2009-11-25 18:54:00,0.90525,0.9054,0.90525,0.90525,650500001.0
2009-11-25 18:55:00,0.9052,0.9052,0.90495,0.90495,727700001.0
2009-11-25 18:56:00,0.90495,0.90495,0.90475,0.9048,623800002.0
2009-11-25 18:57:00,0.9048,0.90485,0.9047,0.9048,460699999.0
2009-11-25 18:58:00,0.90485,0.9049,0.9048,0.90485,298700000.0
2009-11-25 18:59:00,0.9048,0.90485,0.90475,0.9048,451099999.0
2009-11-25 19:00:00,0.9048,0.90535,0.9048,0.90535,450600000.0
2009-11-25 19:01:00,0.90535,0.9054,0.90525,0.90525,315900002.0
2009-11-25 19:02:00,0.9053,0.9053,0.90475,0.90475,194500001.0
2009-11-25 19:03:00,0.90475,0.90475,0.9046,0.90465,388700002.0
2009-11-25 19:04:00,0.90465,0.90465,0.90455,0.90455,302300000.0
2009-11-25 19:05:00,0.90455,0.90465,0.90455,0.90455,279099999.0
2009-11-25 19:06:00,0.90455,0.90475,0.90455,0.90465,247100001.0
2009-11-25 19:07:00,0.90465,0.90475,0.90465,0.9047,80600000.0
2009-11-25 19:08:00,0.90465,0.90475,0.90455,0.90475,379699998.0
2009-11-25 19:09:00,0.90475,0.9048,0.9046,0.9046,336200000.0
2009-11-25 19:10:00,0.90465,0.9047,0.9046,0.9046,148400000.0
2009-11-25 19:11:00,0.9046,0.9047,0.90455,0.90465,386600000.0
2009-11-25 19:12:00,0.9047,0.90475,0.90465,0.9047,286100002.0
2009-11-25 19:13:00,0.9047,0.9048,0.9047,0.9047,199200000.0
2009-11-25 19:14:00,0.90475,0.90475,0.90475,0.90475,32300000.0
2009-11-25 19:15:00,0.90475,0.90505,0.90475,0.90495,599899997.0
2009-11-25 19:16:00,0.905,0.905,0.90485,0.9049,279500000.0
2009-11-25 19:17:00,0.90495,0.90495,0.90475,0.9048,170100000.0
2009-11-25 19:18:00,0.90475,0.90475,0.90465,0.90465,339800000.0
2009-11-25 19:19:00,0.9047,0.90475,0.90465,0.90465,114700000.0
2009-11-25 19:20:00,0.90465,0.9048,0.90465,0.90475,128600000.0
2009-11-25 19:21:00,0.90475,0.90475,0.90465,0.90465,268400000.0
2009-11-25 19:22:00,0.9046,0.9048,0.9046,0.90465,297100000.0
2009-11-25 19:23:00,0.90465,0.90475,0.90465,0.90475,129200000.0
2009-11-25 19:24:00,0.90475,0.90485,0.90475,0.9048,336800000.0
2009-11-25 19:25:00,0.9048,0.90485,0.9047,0.90475,128200000.0
2009-11-25 19:26:00,0.90475,0.90485,0.9047,0.9048,132400000.0
2009-11-25 19:27:00,0.90475,0.9048,0.90465,0.9047,176100000.0
2009-11-25 19:28:00,0.9047,0.9047,0.9046,0.90465,357800000.0
2009-11-25 19:29:00,0.90465,0.90475,0.90455,0.90455,526000000.0
2009-11-25 19:30:00,0.90455,0.9046,0.9044,0.90445,421799999.0
2009-11-25 19:31:00,0.90445,0.90445,0.90445,0.90445,36600000.0
2009-11-25 19:32:00,0.90445,0.9045,0.9044,0.90445,304200000.0
2009-11-25 19:33:00,0.9044,0.9044,0.9042,0.90425,776200000.0
2009-11-25 19:34:00,0.90425,0.90445,0.90425,0.9044,468600000.0
2009-11-25 19:35:00,0.9044,0.90445,0.90435,0.9044,231600001.0
2009-11-25 19:36:00,0.9044,0.9044,0.90435,0.9044,357400001.0
2009-11-25 19:37:00,0.9044,0.9045,0.9044,0.90445,310300000.0
2009-11-25 19:38:00,0.90445,0.9045,0.9044,0.9045,413100000.0
2009-11-25 19:39:00,0.9045,0.9045,0.9044,0.90445,368400000.0
2009-11-25 19:40:00,0.90445,0.90445,0.9043,0.9043,270200000.0
2009-11-25 19:41:00,0.9043,0.90445,0.90425,0.9044,528700000.0
2009-11-25 19:42:00,0.9044,0.9045,0.9044,0.90445,334200000.0
2009-11-25 19:43:00,0.90445,0.90465,0.90445,0.9046,661100004.0
2009-11-25 19:44:00,0.9046,0.9046,0.9044,0.90445,446800000.0
2009-11-25 19:45:00,0.90445,0.90455,0.9044,0.90455,433899994.0
2009-11-25 19:46:00,0.90455,0.9046,0.9045,0.9045,173400000.0
2009-11-25 19:47:00,0.9045,0.9046,0.90445,0.9046,228800000.0
2009-11-25 19:48:00,0.9046,0.90465,0.9045,0.9045,242400000.0
2009-11-25 19:49:00,0.90445,0.90445,0.9043,0.90435,417999999.0
2009-11-25 19:50:00,0.90435,0.90445,0.9043,0.9044,468300000.0
2009-11-25 19:51:00,0.90435,0.90445,0.9043,0.90445,491600000.0
2009-11-25 19:52:00,0.90445,0.9046,0.90445,0.90455,266500000.0
2009-11-25 19:53:00,0.90455,0.9046,0.90455,0.90455,158900000.0
2009-11-25 19:54:00,0.90455,0.90455,0.9045,0.90455,48800000.0
2009-11-25 19:55:00,0.90455,0.9046,0.90445,0.9045,309300000.0
2009-11-25 19:56:00,0.9045,0.9046,0.9045,0.90455,268899999.0
2009-11-25 19:57:00,0.90455,0.9047,0.90455,0.90465,201000000.0
2009-11-25 19:58:00,0.90465,0.9047,0.9046,0.9046,407899999.0
2009-11-25 19:59:00,0.90465,0.90465,0.90455,0.9046,456600000.0
2009-11-25 20:00:00,0.9046,0.90475,0.90455,0.90475,281100001.0
2009-11-25 20:01:00,0.90475,0.9049,0.9047,0.9048,562700003.0
2009-11-25 20:02:00,0.9048,0.9048,0.9047,0.9047,335700000.0
2009-11-25 20:03:00,0.9047,0.90475,0.90465,0.9047,262200000.0
2009-11-25 20:04:00,0.9047,0.90475,0.90465,0.90475,268600001.0
2009-11-25 20:05:00,0.90475,0.90485,0.90475,0.90485,304400000.0
2009-11-25 20:06:00,0.90485,0.90495,0.90485,0.90495,395100000.0
2009-11-25 20:07:00,0.90495,0.905,0.9049,0.90495,399300000.0
2009-11-25 20:08:00,0.90495,0.90495,0.9049,0.9049,250500000.0
2009-11-25 20:09:00,0.9049,0.90495,0.9049,0.9049,405100001.0
2009-11-25 20:10:00,0.9049,0.90495,0.90485,0.9049,455100001.0
2009-11-25 20:11:00,0.9049,0.90495,0.90485,0.90485,465700001.0
2009-11-25 20:12:00,0.90485,0.9049,0.9048,0.9048,129900000.0
2009-11-25 20:13:00,0.90485,0.90485,0.90445,0.9045,444600002.0
2009-11-25 20:14:00,0.9045,0.90455,0.9044,0.9045,651800006.0
2009-11-25 20:15:00,0.9045,0.90455,0.90445,0.9045,435800000.0
2009-11-25 20:16:00,0.9045,0.9047,0.9045,0.9046,498199998.0
2009-11-25 20:17:00,0.9046,0.9049,0.90455,0.9049,718199999.0
2009-11-25 20:18:00,0.9049,0.9049,0.9048,0.9048,463900001.0
2009-11-25 20:19:00,0.90485,0.90485,0.90465,0.9047,325399998.0
2009-11-25 20:20:00,0.9047,0.90485,0.90465,0.9048,417300002.0
2009-11-25 20:21:00,0.9048,0.90485,0.9047,0.90475,524199999.0
2009-11-25 20:22:00,0.90475,0.9049,0.90475,0.90485,139399999.0
2009-11-25 20:23:00,0.90485,0.90485,0.9048,0.90485,125300000.0
2009-11-25 20:24:00,0.90485,0.90485,0.9048,0.9048,164600000.0
2009-11-25 20:25:00,0.9048,0.90485,0.90475,0.9048,510500000.0
2009-11-25 20:26:00,0.9048,0.9049,0.90475,0.90485,411199999.0
2009-11-25 20:27:00,0.9049,0.905,0.9049,0.905,175800000.0
2009-11-25 20:28:00,0.905,0.90505,0.90495,0.905,183400000.0
2009-11-25 20:29:00,0.905,0.90505,0.9049,0.90505,472500000.0
2009-11-25 20:30:00,0.905,0.90535,0.905,0.90535,469300001.0
2009-11-25 20:31:00,0.90535,0.9054,0.90535,0.90535,544400000.0
2009-11-25 20:32:00,0.90535,0.90535,0.9053,0.90535,277500000.0
2009-11-25 20:33:00,0.90535,0.90535,0.9051,0.9051,281400001.0
2009-11-25 20:34:00,0.9051,0.90515,0.90495,0.905,428600000.0
2009-11-25 20:35:00,0.905,0.90505,0.90495,0.905,387000000.0
2009-11-25 20:36:00,0.90495,0.905,0.90495,0.905,88900000.0
2009-11-25 20:37:00,0.905,0.90505,0.905,0.90505,60500000.0
2009-11-25 20:38:00,0.90505,0.9051,0.9049,0.905,641200001.0
2009-11-25 20:39:00,0.90495,0.905,0.9049,0.905,235299998.0
2009-11-25 20:40:00,0.90505,0.9051,0.90505,0.9051,136600000.0
2009-11-25 20:41:00,0.9051,0.9051,0.9051,0.9051,17700000.0
2009-11-25 20:42:00,0.9051,0.90515,0.90505,0.90515,186099997.0
2009-11-25 20:43:00,0.90515,0.90515,0.9051,0.90515,98800000.0
2009-11-25 20:44:00,0.90515,0.90515,0.90505,0.9051,121000000.0
2009-11-25 20:45:00,0.9051,0.90515,0.9051,0.9051,375100000.0
2009-11-25 20:46:00,0.9051,0.9051,0.90505,0.90505,117700000.0
2009-11-25 20:47:00,0.90505,0.9051,0.905,0.90505,232800002.0
2009-11-25 20:48:00,0.90482,0.90494,0.90469,0.90494,161000000.0
2009-11-25 20:49:00,0.905,0.905,0.905,0.905,30000000.0
2009-11-25 20:50:00,0.905,0.90515,0.905,0.90515,189800000.0
2009-11-25 20:51:00,0.90515,0.9052,0.9051,0.9051,52400000.0
2009-11-25 20:52:00,0.9051,0.9051,0.90505,0.90505,309700000.0
2009-11-25 20:53:00,0.90505,0.9051,0.90505,0.9051,191300000.0
2009-11-25 20:54:00,0.9051,0.90515,0.90505,0.9051,247100000.0
2009-11-25 20:55:00,0.9051,0.90515,0.905,0.90505,604999999.0
2009-11-25 20:56:00,0.90505,0.9051,0.905,0.9051,245500000.0
2009-11-25 20:57:00,0.9051,0.9051,0.9051,0.9051,46800000.0
2009-11-25 20:58:00,0.9051,0.90515,0.9051,0.90515,44600000.0
2009-11-25 20:59:00,0.90515,0.90515,0.90495,0.905,266200001.0
2009-11-25 21:00:00,0.905,0.905,0.90495,0.905,124799999.0
2009-11-25 21:01:00,0.905,0.90505,0.90495,0.905,250799999.0
2009-11-25 21:02:00,0.905,0.90505,0.90495,0.90505,258600000.0
2009-11-25 21:03:00,0.90505,0.90505,0.905,0.90505,178100000.0
2009-11-25 21:04:00,0.90505,0.90505,0.905,0.905,184800000.0
2009-11-25 21:05:00,0.905,0.90515,0.905,0.9051,323300000.0
2009-11-25 21:06:00,0.9051,0.90515,0.9051,0.9051,357999997.0
2009-11-25 21:07:00,0.9051,0.9052,0.90505,0.90505,386300000.0
2009-11-25 21:08:00,0.90505,0.90515,0.905,0.9051,431300002.0
2009-11-25 21:09:00,0.9051,0.90515,0.90505,0.90515,189099999.0
2009-11-25 21:10:00,0.90515,0.90515,0.9051,0.90515,133100000.0
2009-11-25 21:11:00,0.90515,0.90515,0.90505,0.9051,138100000.0
2009-11-25 21:12:00,0.9051,0.9051,0.90505,0.9051,413099996.0
2009-11-25 21:13:00,0.9051,0.9051,0.905,0.90505,261299998.0
2009-11-25 21:14:00,0.90505,0.90505,0.905,0.905,292300000.0
2009-11-25 21:15:00,0.905,0.9051,0.905,0.9051,261300000.0
2009-11-25 21:16:00,0.9051,0.90515,0.905,0.905,444500000.0
2009-11-25 21:17:00,0.905,0.90505,0.905,0.90505,192900000.0
2009-11-25 21:18:00,0.90505,0.90505,0.90495,0.90505,339000000.0
2009-11-25 21:19:00,0.90505,0.90505,0.905,0.905,220200000.0
2009-11-25 21:20:00,0.905,0.90505,0.905,0.90505,171700000.0
2009-11-25 21:21:00,0.90505,0.90505,0.90495,0.905,283200000.0
2009-11-25 21:22:00,0.905,0.90565,0.905,0.9056,735800002.0
2009-11-25 21:23:00,0.90555,0.90635,0.90555,0.90605,1313199996.0
2009-11-25 21:24:00,0.906,0.9062,0.906,0.9062,916499999.0
2009-11-25 21:25:00,0.9062,0.90655,0.9062,0.9064,1253199997.0
2009-11-25 21:26:00,0.9064,0.90645,0.90615,0.9062,627900000.0
2009-11-25 21:27:00,0.9062,0.90625,0.9061,0.90615,529700001.0
2009-11-25 21:28:00,0.90615,0.9062,0.90595,0.90595,603000000.0
2009-11-25 21:29:00,0.90595,0.90595,0.90555,0.9057,953899999.0
2009-11-25 21:30:00,0.9057,0.906,0.9057,0.906,1001000005.0
2009-11-25 21:31:00,0.906,0.906,0.9057,0.90585,1057800003.0
2009-11-25 21:32:00,0.9058,0.90595,0.90575,0.9058,509600000.0
2009-11-25 21:33:00,0.90575,0.90575,0.90535,0.90535,616200001.0
2009-11-25 21:34:00,0.90535,0.9055,0.90535,0.90535,563200001.0
2009-11-25 21:35:00,0.90535,0.90545,0.90505,0.90505,641100000.0
2009-11-25 21:36:00,0.90505,0.90525,0.90505,0.9052,1013700004.0
2009-11-25 21:37:00,0.9052,0.9054,0.9052,0.9054,521600001.0
2009-11-25 21:38:00,0.9054,0.9055,0.90535,0.9055,337200000.0
2009-11-25 21:39:00,0.9055,0.9055,0.9054,0.9054,482800002.0
2009-11-25 21:40:00,0.9054,0.9056,0.9054,0.90555,613499999.0
2009-11-25 21:41:00,0.9055,0.9057,0.9055,0.9057,553900000.0
2009-11-25 21:42:00,0.9057,0.90585,0.9056,0.90585,770600001.0
2009-11-25 21:43:00,0.90585,0.90595,0.9058,0.9059,196300000.0
2009-11-25 21:44:00,0.9059,0.9061,0.90585,0.9059,463400001.0
2009-11-25 21:45:00,0.9059,0.90595,0.9057,0.90575,418400001.0
2009-11-25 21:46:00,0.90575,0.90575,0.9057,0.9057,390000000.0
2009-11-25 21:47:00,0.9057,0.9057,0.9055,0.9055,409799999.0
2009-11-25 21:48:00,0.9055,0.9055,0.90515,0.9052,524600000.0
2009-11-25 21:49:00,0.9052,0.90525,0.90515,0.90525,237600000.0
2009-11-25 21:50:00,0.90525,0.9053,0.90525,0.9053,438000001.0
2009-11-25 21:51:00,0.9053,0.90545,0.90525,0.90545,509899998.0
2009-11-25 21:52:00,0.9054,0.90555,0.9054,0.9055,1053000005.0
2009-11-25 21:53:00,0.9056,0.9056,0.9055,0.9056,703799996.0
2009-11-25 21:54:00,0.9056,0.90565,0.90555,0.90555,720500003.0
2009-11-25 21:55:00,0.9056,0.90565,0.90525,0.9053,1184800004.0
2009-11-25 21:56:00,0.9053,0.90535,0.90515,0.9052,663999999.0
2009-11-25 21:57:00,0.9052,0.90525,0.9052,0.90525,185300000.0
2009-11-25 21:58:00,0.90525,0.9053,0.9052,0.90525,464200001.0
2009-11-25 21:59:00,0.90525,0.9056,0.90525,0.9054,901400002.0
2009-11-25 22:00:00,0.9054,0.90545,0.9054,0.9054,401299997.0
2009-11-25 22:01:00,0.9054,0.90545,0.9053,0.9054,384899997.0
2009-11-25 22:02:00,0.9054,0.9054,0.9052,0.90525,436800001.0
2009-11-25 22:03:00,0.90525,0.9053,0.90525,0.90525,177900000.0
2009-11-25 22:04:00,0.9053,0.9054,0.9053,0.9054,158800000.0
2009-11-25 22:05:00,0.9054,0.9054,0.90535,0.90535,406500000.0
2009-11-25 22:06:00,0.90535,0.90535,0.90535,0.90535,129200000.0
2009-11-25 22:07:00,0.90535,0.90535,0.90525,0.9053,156700000.0
2009-11-25 22:08:00,0.9053,0.9053,0.90525,0.90525,358900000.0
2009-11-25 22:09:00,0.90525,0.90525,0.90525,0.90525,95400000.0
2009-11-25 22:10:00,0.90525,0.9053,0.90525,0.90525,212100000.0
2009-11-25 22:11:00,0.90525,0.9054,0.90525,0.9053,334100000.0
2009-11-25 22:12:00,0.90525,0.9054,0.90525,0.90535,378799999.0
2009-11-25 22:13:00,0.9053,0.9054,0.90525,0.90535,379500002.0
2009-11-25 22:14:00,0.90535,0.9054,0.90535,0.9054,118700000.0
2009-11-25 22:15:00,0.90545,0.90545,0.90535,0.9054,49600000.0
2009-11-25 22:16:00,0.9054,0.9054,0.9052,0.9053,235200000.0
2009-11-25 22:17:00,0.9053,0.90535,0.9052,0.90525,540600000.0
2009-11-25 22:18:00,0.90525,0.9054,0.9052,0.90525,290500000.0
2009-11-25 22:19:00,0.90525,0.90535,0.90525,0.9053,87100000.0
2009-11-25 22:20:00,0.9053,0.9053,0.9053,0.9053,32300000.0
2009-11-25 22:21:00,0.90525,0.90535,0.9052,0.90525,319100001.0
2009-11-25 22:22:00,0.90525,0.9054,0.9052,0.9054,116600000.0
2009-11-25 22:23:00,0.90535,0.90535,0.9053,0.9053,119100000.0
2009-11-25 22:24:00,0.9053,0.9054,0.90525,0.90535,162000000.0
2009-11-25 22:25:00,0.90535,0.90545,0.9053,0.90545,208600000.0
2009-11-25 22:26:00,0.90545,0.90555,0.9053,0.90545,423100001.0
2009-11-25 22:27:00,0.90545,0.90545,0.90545,0.90545,30000000.0
2009-11-25 22:28:00,0.90545,0.9055,0.90535,0.9054,203500000.0
2009-11-25 22:29:00,0.9054,0.9054,0.9051,0.9051,585100001.0
2009-11-25 22:30:00,0.9051,0.9051,0.90505,0.90505,194200000.0
2009-11-25 22:31:00,0.9051,0.9052,0.9051,0.9051,221000000.0
2009-11-25 22:32:00,0.9051,0.90515,0.90505,0.9051,259400000.0
2009-11-25 22:33:00,0.9051,0.9051,0.9051,0.9051,49200000.0
2009-11-25 22:34:00,0.90515,0.90525,0.9051,0.9052,263100000.0
2009-11-25 22:35:00,0.90525,0.9053,0.90525,0.9053,209800000.0
2009-11-25 22:36:00,0.90525,0.9054,0.90525,0.9053,129599999.0
2009-11-25 22:37:00,0.9053,0.90535,0.90525,0.9053,448400000.0
2009-11-25 22:38:00,0.90525,0.90535,0.90525,0.90535,97000001.0
2009-11-25 22:39:00,0.90535,0.90535,0.90525,0.9053,221200001.0
2009-11-25 22:40:00,0.9053,0.9053,0.90525,0.9053,353000001.0
2009-11-25 22:41:00,0.90525,0.9053,0.9052,0.9052,427500000.0
2009-11-25 22:42:00,0.9052,0.90525,0.90515,0.90525,324000000.0
2009-11-25 22:43:00,0.90525,0.90525,0.90525,0.90525,95000000.0
2009-11-25 22:44:00,0.90525,0.9053,0.90525,0.9053,271500000.0
2009-11-25 22:45:00,0.90535,0.90535,0.9053,0.9053,125800000.0
2009-11-25 22:46:00,0.9053,0.90535,0.90525,0.9053,81799999.0
2009-11-25 22:47:00,0.9053,0.9054,0.9053,0.90535,81000000.0
2009-11-25 22:48:00,0.90535,0.90535,0.90535,0.90535,25900000.0
2009-11-25 22:49:00,0.9053,0.90545,0.90525,0.90535,204599999.0
2009-11-25 22:50:00,0.90535,0.9054,0.90535,0.90535,133600000.0
2009-11-25 22:51:00,0.90535,0.90535,0.90525,0.9053,213700000.0
2009-11-25 22:52:00,0.90535,0.9054,0.9053,0.9053,96500000.0
2009-11-25 22:53:00,0.9053,0.9053,0.90525,0.9053,309700000.0
2009-11-25 22:54:00,0.9053,0.90535,0.90525,0.9053,459999999.0
2009-11-25 22:55:00,0.9053,0.90535,0.9053,0.9053,114500000.0
2009-11-25 22:56:00,0.9053,0.9053,0.90525,0.90525,67700000.0
2009-11-25 22:57:00,0.90525,0.9053,0.90525,0.9053,25800000.0
2009-11-25 22:58:00,0.90525,0.90525,0.90515,0.9052,154100000.0
2009-11-25 22:59:00,0.9052,0.90535,0.9052,0.90535,201100000.0
2009-11-25 23:00:00,0.90545,0.9055,0.90525,0.9053,323700000.0
2009-11-25 23:01:00,0.9053,0.9054,0.90525,0.9054,98900000.0
2009-11-25 23:02:00,0.9054,0.9054,0.9054,0.9054,13800000.0
2009-11-25 23:03:00,0.9054,0.9056,0.9053,0.90555,219000000.0
2009-11-25 23:04:00,0.90555,0.9056,0.9054,0.90555,187200000.0
2009-11-25 23:05:00,0.90555,0.90555,0.9055,0.90555,21200000.0
2009-11-25 23:06:00,0.90555,0.90555,0.9055,0.9055,48400000.0
2009-11-25 23:07:00,0.9055,0.90555,0.9055,0.90555,94600000.0
2009-11-25 23:08:00,0.90555,0.90555,0.9055,0.9055,68400000.0
2009-11-25 23:09:00,0.9055,0.90555,0.9055,0.9055,166700000.0
2009-11-25 23:10:00,0.9055,0.9056,0.9055,0.9055,106300000.0
2009-11-25 23:11:00,0.9055,0.90555,0.9055,0.9055,56500000.0
2009-11-25 23:12:00,0.9055,0.9055,0.9054,0.90545,121000000.0
2009-11-25 23:13:00,0.90545,0.90555,0.90535,0.9054,165400000.0
2009-11-25 23:14:00,0.9054,0.9054,0.90535,0.9054,80800000.0
2009-11-25 23:15:00,0.9054,0.9054,0.90535,0.9054,112500000.0
2009-11-25 23:16:00,0.9054,0.9055,0.9054,0.90545,190500000.0
2009-11-25 23:17:00,0.90545,0.90555,0.90545,0.90555,56500000.0
2009-11-25 23:18:00,0.90555,0.9056,0.9055,0.90555,126400000.0
2009-11-25 23:19:00,0.90555,0.90565,0.90535,0.90535,222000001.0
2009-11-25 23:20:00,0.90535,0.90555,0.9053,0.9055,706400000.0
2009-11-25 23:21:00,0.9055,0.9055,0.90545,0.90545,84400000.0
2009-11-25 23:22:00,0.90545,0.90555,0.9054,0.90555,261600000.0
2009-11-25 23:23:00,0.90555,0.9056,0.9055,0.90555,241599999.0
2009-11-25 23:24:00,0.90555,0.90555,0.9055,0.90555,258600000.0
2009-11-25 23:25:00,0.90555,0.90555,0.9055,0.90555,181900000.0
2009-11-25 23:26:00,0.90555,0.9056,0.9055,0.9055,94600000.0
2009-11-25 23:27:00,0.9055,0.9055,0.9054,0.90545,535600000.0
2009-11-25 23:28:00,0.90545,0.9056,0.9054,0.90555,115200000.0
2009-11-25 23:29:00,0.9056,0.9056,0.9055,0.9056,447700000.0
2009-11-25 23:30:00,0.90555,0.90565,0.9055,0.90565,115900000.0
2009-11-25 23:31:00,0.9056,0.9056,0.9055,0.90555,348800000.0
2009-11-25 23:32:00,0.90555,0.9056,0.9055,0.90555,290399998.0
2009-11-25 23:33:00,0.90555,0.90565,0.9055,0.90555,331899999.0
2009-11-25 23:34:00,0.9056,0.9056,0.9055,0.90555,183499999.0
2009-11-25 23:35:00,0.90555,0.90565,0.9055,0.90555,505399998.0
2009-11-25 23:36:00,0.9056,0.9056,0.90555,0.9056,149300000.0
2009-11-25 23:37:00,0.9056,0.9056,0.90555,0.9056,106500000.0
2009-11-25 23:38:00,0.9056,0.9056,0.90555,0.90555,132600000.0
2009-11-25 23:39:00,0.9056,0.9056,0.90555,0.90555,109500000.0
2009-11-25 23:40:00,0.9056,0.9056,0.90545,0.90555,629900003.0
2009-11-25 23:41:00,0.90555,0.90555,0.90555,0.90555,164000000.0
2009-11-25 23:42:00,0.90555,0.9056,0.9055,0.9056,283500000.0
2009-11-25 23:43:00,0.9056,0.9056,0.9055,0.90555,356500000.0
2009-11-25 23:44:00,0.90555,0.9056,0.90545,0.90545,206800000.0
2009-11-25 23:45:00,0.9055,0.90575,0.9055,0.90575,538100000.0
2009-11-25 23:46:00,0.9057,0.90595,0.9057,0.90595,331900000.0
2009-11-25 23:47:00,0.90595,0.90595,0.9059,0.9059,40100000.0
2009-11-25 23:48:00,0.90595,0.90595,0.9059,0.9059,17200000.0
2009-11-25 23:49:00,0.9059,0.90595,0.90575,0.90585,55600000.0
2009-11-25 23:50:00,0.90585,0.90595,0.90585,0.90595,53900000.0
2009-11-25 23:51:00,0.90595,0.90605,0.90585,0.90605,57500000.0
2009-11-25 23:52:00,0.906,0.906,0.906,0.906,15600000.0
2009-11-25 23:53:00,0.906,0.9061,0.906,0.9061,66200000.0
2009-11-25 23:54:00,0.9061,0.90615,0.90605,0.9061,41000000.0
2009-11-25 23:55:00,0.9061,0.9061,0.906,0.90605,80900000.0
2009-11-25 23:56:00,0.90605,0.9061,0.906,0.90605,152000000.0
2009-11-25 23:57:00,0.90605,0.90615,0.90605,0.90605,144500000.0
2009-11-25 23:58:00,0.90605,0.90615,0.906,0.906,95400000.0
2009-11-25 23:59:00,0.906,0.9061,0.9058,0.9058,54400000.0
2009-11-26 00:00:00,0.90585,0.906,0.9057,0.9059,33500000.0
2009-11-26 00:01:00,0.90595,0.90595,0.90575,0.9058,37300000.0
2009-11-26 00:02:00,0.9058,0.9058,0.9058,0.9058,16900000.0
2009-11-26 00:03:00,0.9058,0.9058,0.90575,0.9058,9600000.0
2009-11-26 00:04:00,0.90575,0.9058,0.90565,0.90565,33600000.0
2009-11-26 00:05:00,0.9057,0.90575,0.9057,0.90575,4200000.0
2009-11-26 00:06:00,0.90585,0.906,0.90585,0.90595,39700000.0
2009-11-26 00:07:00,0.90595,0.906,0.90595,0.90595,11600000.0
2009-11-26 00:08:00,0.9059,0.9061,0.9059,0.906,30200000.0
2009-11-26 00:09:00,0.90595,0.906,0.90595,0.90595,19400000.0
2009-11-26 00:10:00,0.90595,0.90595,0.90595,0.90595,5000000.0
2009-11-26 00:11:00,0.90595,0.90595,0.90585,0.90585,5200000.0
2009-11-26 00:12:00,0.90585,0.90585,0.9058,0.9058,7600000.0
2009-11-26 00:13:00,0.9057,0.9057,0.9057,0.9057,14800000.0
2009-11-26 00:14:00,0.9058,0.9058,0.9056,0.9056,13200000.0
2009-11-26 00:15:00,0.9056,0.90575,0.90555,0.90575,19000000.0
2009-11-26 00:16:00,0.9057,0.9057,0.9057,0.9057,4200000.0
2009-11-26 00:17:00,0.9057,0.9057,0.9056,0.9056,4000000.0
2009-11-26 00:18:00,0.9056,0.9056,0.9056,0.9056,1000000.0
2009-11-26 00:19:00,0.90544,0.90554,0.90544,0.90552,223200000.0
2009-11-26 00:20:00,0.9056,0.90565,0.9056,0.90565,3000000.0
2009-11-26 00:21:00,0.90565,0.90565,0.90565,0.90565,3000000.0
2009-11-26 00:22:00,0.9057,0.90585,0.9057,0.9058,26200000.0
2009-11-26 00:23:00,0.9058,0.90585,0.9057,0.9058,77600000.0
2009-11-26 00:24:00,0.90575,0.9058,0.9056,0.90565,58300000.0
2009-11-26 00:25:00,0.90575,0.9059,0.90575,0.90585,29800000.0
2009-11-26 00:26:00,0.90585,0.9059,0.90585,0.90585,18200000.0
2009-11-26 00:27:00,0.90585,0.90585,0.9058,0.90585,24400000.0
2009-11-26 00:28:00,0.90585,0.90585,0.90585,0.90585,4800000.0
2009-11-26 00:29:00,0.90585,0.906,0.90585,0.90595,68300000.0
2009-11-26 00:30:00,0.906,0.90605,0.90585,0.90585,68100000.0
2009-11-26 00:31:00,0.90585,0.9059,0.9058,0.90585,14600000.0
2009-11-26 00:32:00,0.90585,0.90585,0.90575,0.90585,23600000.0
2009-11-26 00:33:00,0.90585,0.90595,0.90585,0.90595,27200000.0
2009-11-26 00:34:00,0.90595,0.90595,0.90595,0.90595,30900000.0
2009-11-26 00:35:00,0.90595,0.90635,0.90595,0.90635,233500000.0
2009-11-26 00:36:00,0.90635,0.9064,0.9062,0.9063,37400000.0
2009-11-26 00:37:00,0.9063,0.9065,0.90625,0.90625,69300000.0
2009-11-26 00:38:00,0.9062,0.90625,0.9062,0.90625,9900000.0
2009-11-26 00:39:00,0.9062,0.9062,0.90585,0.90585,72600000.0
2009-11-26 00:40:00,0.90585,0.90585,0.90575,0.90585,16600000.0
2009-11-26 00:41:00,0.90585,0.9059,0.90585,0.9059,30000000.0
2009-11-26 00:42:00,0.9059,0.90595,0.9059,0.90595,57300000.0
2009-11-26 00:43:00,0.90595,0.906,0.90595,0.906,77500000.0
2009-11-26 00:44:00,0.906,0.9062,0.90595,0.9061,73600000.0
2009-11-26 00:45:00,0.9061,0.90615,0.906,0.90605,28500000.0
2009-11-26 00:46:00,0.90605,0.90605,0.90605,0.90605,11700000.0
2009-11-26 00:47:00,0.90605,0.9061,0.9059,0.906,54500000.0
2009-11-26 00:48:00,0.906,0.906,0.906,0.906,47600000.0
2009-11-26 00:49:00,0.906,0.90605,0.906,0.906,63300000.0
2009-11-26 00:50:00,0.906,0.90605,0.906,0.906,74200000.0
2009-11-26 00:51:00,0.906,0.9062,0.906,0.9062,84300000.0
2009-11-26 00:52:00,0.9062,0.90625,0.9062,0.90625,18900000.0
2009-11-26 00:53:00,0.90625,0.90625,0.90615,0.9062,93600000.0
2009-11-26 00:54:00,0.9062,0.9062,0.9062,0.9062,24400000.0
2009-11-26 00:55:00,0.9062,0.9062,0.9062,0.9062,41100000.0
2009-11-26 00:56:00,0.9062,0.9062,0.9062,0.9062,39600000.0
2009-11-26 00:57:00,0.9062,0.9062,0.9062,0.9062,58800000.0
2009-11-26 00:58:00,0.90625,0.90625,0.9061,0.9062,80500000.0
2009-11-26 00:59:00,0.9062,0.9063,0.9062,0.90625,130100000.0
2009-11-26 01:00:00,0.90625,0.9064,0.90625,0.9064,298800000.0
2009-11-26 01:01:00,0.9064,0.9064,0.90635,0.90635,113600000.0
2009-11-26 01:02:00,0.90635,0.90635,0.9063,0.90635,62100000.0
2009-11-26 01:03:00,0.90635,0.90635,0.90635,0.90635,36000000.0
2009-11-26 01:04:00,0.90635,0.9064,0.90635,0.90635,71200000.0
2009-11-26 01:05:00,0.90635,0.9064,0.90635,0.9064,117900000.0
2009-11-26 01:06:00,0.90635,0.9064,0.90625,0.9063,112800000.0
2009-11-26 01:07:00,0.9063,0.90635,0.9063,0.9063,7800000.0
2009-11-26 01:08:00,0.9063,0.9063,0.9062,0.90625,39200000.0
2009-11-26 01:09:00,0.9062,0.9063,0.9062,0.9063,56800000.0
2009-11-26 01:10:00,0.9063,0.90635,0.90625,0.90635,225800000.0
2009-11-26 01:11:00,0.90635,0.90635,0.9062,0.9062,125400000.0
2009-11-26 01:12:00,0.9062,0.9062,0.9062,0.9062,43700000.0
2009-11-26 01:13:00,0.9062,0.9062,0.90585,0.9059,93200000.0
2009-11-26 01:14:00,0.9059,0.906,0.9059,0.90595,71600000.0
2009-11-26 01:15:00,0.90595,0.90595,0.9059,0.9059,75400000.0
2009-11-26 01:16:00,0.9059,0.90595,0.9059,0.9059,54300000.0
2009-11-26 01:17:00,0.9059,0.9059,0.9057,0.90575,160100000.0
2009-11-26 01:18:00,0.90575,0.90575,0.90575,0.90575,186600000.0
2009-11-26 01:19:00,0.90575,0.90585,0.90575,0.90585,101600000.0
2009-11-26 01:20:00,0.9059,0.90595,0.9059,0.90595,63200000.0
2009-11-26 01:21:00,0.90595,0.90595,0.90595,0.90595,72800000.0
2009-11-26 01:22:00,0.90595,0.906,0.90595,0.906,36000000.0
2009-11-26 01:23:00,0.906,0.906,0.90595,0.906,31200000.0
2009-11-26 01:24:00,0.906,0.906,0.90585,0.906,198400000.0
2009-11-26 01:25:00,0.90595,0.90595,0.90585,0.90595,136900000.0
2009-11-26 01:26:00,0.90595,0.90605,0.9059,0.906,248800000.0
2009-11-26 01:27:00,0.906,0.906,0.90595,0.906,71600000.0
2009-11-26 01:28:00,0.90595,0.90595,0.9059,0.90595,80800000.0
2009-11-26 01:29:00,0.9059,0.9059,0.90585,0.90585,86800000.0
2009-11-26 01:30:00,0.90585,0.9059,0.90585,0.90585,419500000.0
2009-11-26 01:31:00,0.9059,0.9059,0.9058,0.9058,52500000.0
2009-11-26 01:32:00,0.9058,0.9058,0.90575,0.90575,57700000.0
2009-11-26 01:33:00,0.90575,0.90575,0.90555,0.90565,454400001.0
2009-11-26 01:34:00,0.90565,0.90575,0.90565,0.90575,144400000.0
2009-11-26 01:35:00,0.90575,0.90575,0.9057,0.90575,78000000.0
2009-11-26 01:36:00,0.90575,0.90575,0.9055,0.9055,122000000.0
2009-11-26 01:37:00,0.9055,0.9055,0.90545,0.90545,267500000.0
2009-11-26 01:38:00,0.90545,0.90545,0.90545,0.90545,109400000.0
2009-11-26 01:39:00,0.90545,0.90545,0.90535,0.9054,220200000.0
2009-11-26 01:40:00,0.9054,0.9054,0.9054,0.9054,72500000.0
2009-11-26 01:41:00,0.9054,0.9054,0.9053,0.90535,103600000.0
2009-11-26 01:42:00,0.90535,0.9054,0.90535,0.9054,50200000.0
2009-11-26 01:43:00,0.9054,0.9055,0.90535,0.90545,64300000.0
2009-11-26 01:44:00,0.90545,0.90545,0.9054,0.90545,164200000.0
2009-11-26 01:45:00,0.90545,0.90545,0.9054,0.90545,125400000.0
2009-11-26 01:46:00,0.90545,0.90555,0.9054,0.90555,54400000.0
2009-11-26 01:47:00,0.9055,0.9057,0.9055,0.90565,273600000.0
2009-11-26 01:48:00,0.90565,0.90565,0.90545,0.9055,171000000.0
2009-11-26 01:49:00,0.90545,0.90565,0.90545,0.90565,110600000.0
2009-11-26 01:50:00,0.90565,0.90565,0.90555,0.90555,318700000.0
2009-11-26 01:51:00,0.90555,0.90555,0.90555,0.90555,31200000.0
2009-11-26 01:52:00,0.90555,0.90555,0.90555,0.90555,82500000.0
2009-11-26 01:53:00,0.90555,0.90555,0.90555,0.90555,106200000.0
2009-11-26 01:54:00,0.90555,0.90555,0.90555,0.90555,16500000.0
2009-11-26 01:55:00,0.90555,0.90555,0.9055,0.9055,54200000.0
2009-11-26 01:56:00,0.9055,0.9055,0.9055,0.9055,11600000.0
2009-11-26 01:57:00,0.9055,0.9055,0.9055,0.9055,18400000.0
2009-11-26 01:58:00,0.9055,0.9055,0.90545,0.9055,50300000.0
2009-11-26 01:59:00,0.90545,0.9055,0.90545,0.90545,149700000.0
2009-11-26 02:00:00,0.90545,0.90555,0.9054,0.90555,231500000.0
2009-11-26 02:01:00,0.90555,0.9056,0.90555,0.9056,60400000.0
2009-11-26 02:02:00,0.9056,0.90565,0.9056,0.9056,150400000.0
2009-11-26 02:03:00,0.9056,0.9057,0.9056,0.9057,135200000.0
2009-11-26 02:04:00,0.9057,0.9057,0.9056,0.9056,169200000.0
2009-11-26 02:05:00,0.9056,0.90575,0.9056,0.90575,229300000.0
2009-11-26 02:06:00,0.90575,0.90575,0.9057,0.90575,82000000.0
2009-11-26 02:07:00,0.90575,0.90575,0.9057,0.90575,10900000.0
2009-11-26 02:08:00,0.90575,0.90585,0.9057,0.90585,350199998.0
2009-11-26 02:09:00,0.90585,0.90595,0.90575,0.9058,468000000.0
2009-11-26 02:10:00,0.9058,0.90585,0.9058,0.90585,28800000.0
2009-11-26 02:11:00,0.90585,0.90585,0.90555,0.90555,272900001.0
2009-11-26 02:12:00,0.90555,0.9056,0.90555,0.90555,121600000.0
2009-11-26 02:13:00,0.90555,0.90555,0.90545,0.9055,143200000.0
2009-11-26 02:14:00,0.9055,0.9055,0.90545,0.9055,285300000.0
2009-11-26 02:15:00,0.9055,0.90565,0.9055,0.90555,509200000.0
2009-11-26 02:16:00,0.9056,0.9057,0.9056,0.9056,162800000.0
2009-11-26 02:17:00,0.9056,0.90565,0.9056,0.90565,101900000.0
2009-11-26 02:18:00,0.90565,0.90565,0.9055,0.9055,179700000.0
2009-11-26 02:19:00,0.90555,0.90555,0.90545,0.9055,322400001.0
2009-11-26 02:20:00,0.90555,0.90555,0.90545,0.9055,204300000.0
2009-11-26 02:21:00,0.9055,0.9055,0.9055,0.9055,11900000.0
2009-11-26 02:22:00,0.9055,0.9055,0.90545,0.90545,147200000.0
2009-11-26 02:23:00,0.90545,0.90545,0.9054,0.9054,40100000.0
2009-11-26 02:24:00,0.9054,0.90545,0.9054,0.90545,45700000.0
2009-11-26 02:25:00,0.90545,0.90545,0.9054,0.90545,19300000.0
2009-11-26 02:26:00,0.90535,0.9054,0.9053,0.9054,153400000.0
2009-11-26 02:27:00,0.9054,0.9054,0.90535,0.90535,96000000.0
2009-11-26 02:28:00,0.90535,0.90545,0.9053,0.9054,368600000.0
2009-11-26 02:29:00,0.9054,0.9054,0.90525,0.90535,225200000.0
2009-11-26 02:30:00,0.9053,0.90535,0.90515,0.9053,492400000.0
2009-11-26 02:31:00,0.9053,0.9054,0.90525,0.90535,349099999.0
2009-11-26 02:32:00,0.90535,0.90535,0.90525,0.90525,487599998.0
2009-11-26 02:33:00,0.90525,0.9053,0.9052,0.9053,437200000.0
2009-11-26 02:34:00,0.9053,0.90545,0.9053,0.90545,378800000.0
2009-11-26 02:35:00,0.90545,0.90555,0.90545,0.90545,376900001.0
2009-11-26 02:36:00,0.90545,0.90545,0.90535,0.90535,230200000.0
2009-11-26 02:37:00,0.90535,0.9054,0.90535,0.90535,397500000.0
2009-11-26 02:38:00,0.9054,0.9054,0.90535,0.90535,165100000.0
2009-11-26 02:39:00,0.90535,0.90535,0.90535,0.90535,54000000.0
2009-11-26 02:40:00,0.90535,0.9054,0.9053,0.9054,277500000.0
2009-11-26 02:41:00,0.90535,0.90535,0.90525,0.90525,127600000.0
2009-11-26 02:42:00,0.90525,0.9053,0.90525,0.9053,323000000.0
2009-11-26 02:43:00,0.9053,0.9054,0.90515,0.90515,394900001.0
2009-11-26 02:44:00,0.90515,0.90525,0.90515,0.90525,156499998.0
2009-11-26 02:45:00,0.90525,0.90525,0.90525,0.90525,22800000.0
2009-11-26 02:46:00,0.90525,0.9053,0.90525,0.90525,37800000.0
2009-11-26 02:47:00,0.90525,0.90525,0.90525,0.90525,12800000.0
2009-11-26 02:48:00,0.90525,0.90525,0.9051,0.90515,346700000.0
2009-11-26 02:49:00,0.90515,0.90515,0.9051,0.90515,169800000.0
2009-11-26 02:50:00,0.90515,0.90515,0.90515,0.90515,87100000.0
2009-11-26 02:51:00,0.90515,0.90525,0.9051,0.9052,116900000.0
2009-11-26 02:52:00,0.9052,0.9052,0.90485,0.9049,382300000.0
2009-11-26 02:53:00,0.9049,0.90495,0.9045,0.90455,276600000.0
2009-11-26 02:54:00,0.90455,0.90465,0.9044,0.90445,589000000.0
2009-11-26 02:55:00,0.90445,0.9045,0.90415,0.9043,482500000.0
2009-11-26 02:56:00,0.9043,0.90455,0.9042,0.90435,722800000.0
2009-11-26 02:57:00,0.9044,0.9044,0.90435,0.90435,222000000.0
2009-11-26 02:58:00,0.90435,0.9044,0.9043,0.9044,66700000.0
2009-11-26 02:59:00,0.90435,0.90435,0.9043,0.9043,176600000.0
2009-11-26 03:00:00,0.90425,0.90435,0.90425,0.9043,213600001.0
2009-11-26 03:01:00,0.9043,0.9046,0.9043,0.90455,159100000.0
2009-11-26 03:02:00,0.90455,0.9046,0.90445,0.9045,303100000.0
2009-11-26 03:03:00,0.9045,0.9047,0.9044,0.9047,383900000.0
2009-11-26 03:04:00,0.9047,0.9048,0.9046,0.9046,470600001.0
2009-11-26 03:05:00,0.9046,0.9047,0.9045,0.9047,216900000.0
2009-11-26 03:06:00,0.9047,0.9048,0.90465,0.9048,140100000.0
2009-11-26 03:07:00,0.9048,0.9048,0.9047,0.9047,59200000.0
2009-11-26 03:08:00,0.9047,0.9048,0.90465,0.9048,166000000.0
2009-11-26 03:09:00,0.9048,0.9048,0.90465,0.90465,211400000.0
2009-11-26 03:10:00,0.90465,0.90465,0.9046,0.90465,208000000.0
2009-11-26 03:11:00,0.90465,0.9047,0.90455,0.90455,190400000.0
2009-11-26 03:12:00,0.90455,0.90455,0.90435,0.90445,315699999.0
2009-11-26 03:13:00,0.90445,0.90445,0.90435,0.90435,90100000.0
2009-11-26 03:14:00,0.9044,0.9045,0.90425,0.90425,772199995.0
2009-11-26 03:15:00,0.90425,0.9043,0.9042,0.9042,548799999.0
2009-11-26 03:16:00,0.9042,0.90425,0.90415,0.90415,194600000.0
2009-11-26 03:17:00,0.90415,0.90425,0.90415,0.9042,322300000.0
2009-11-26 03:18:00,0.9042,0.9042,0.9042,0.9042,25800000.0
2009-11-26 03:19:00,0.90425,0.9043,0.9042,0.90425,479500000.0
2009-11-26 03:20:00,0.90435,0.90455,0.90435,0.90445,374299999.0
2009-11-26 03:21:00,0.90445,0.9045,0.90435,0.90445,604599991.0
2009-11-26 03:22:00,0.90445,0.90455,0.90435,0.9045,434399999.0
2009-11-26 03:23:00,0.90445,0.90445,0.90415,0.9042,554500002.0
2009-11-26 03:24:00,0.9042,0.9042,0.90415,0.90415,153900000.0
2009-11-26 03:25:00,0.9041,0.9042,0.90405,0.90415,181500000.0
2009-11-26 03:26:00,0.90415,0.9042,0.90405,0.90415,391799999.0
2009-11-26 03:27:00,0.90415,0.9042,0.90405,0.90415,274300000.0
2009-11-26 03:28:00,0.90415,0.9043,0.9041,0.9043,300900002.0
2009-11-26 03:29:00,0.9043,0.9043,0.90415,0.9042,230800000.0
2009-11-26 03:30:00,0.9042,0.90425,0.90415,0.90425,209200000.0
2009-11-26 03:31:00,0.90425,0.90435,0.90425,0.9043,415200000.0
2009-11-26 03:32:00,0.9043,0.9043,0.9043,0.9043,64000000.0
2009-11-26 03:33:00,0.90425,0.9043,0.90425,0.9043,120200000.0
2009-11-26 03:34:00,0.9043,0.9043,0.9042,0.90425,272899993.0
2009-11-26 03:35:00,0.90425,0.9043,0.90425,0.9043,494299995.0
2009-11-26 03:36:00,0.9043,0.9044,0.9043,0.9043,203700000.0
2009-11-26 03:37:00,0.9043,0.9043,0.9041,0.90415,526499999.0
2009-11-26 03:38:00,0.90415,0.90425,0.90415,0.90425,201900000.0
2009-11-26 03:39:00,0.90425,0.9043,0.9042,0.9043,117800000.0
2009-11-26 03:40:00,0.9043,0.90435,0.90425,0.9043,116100000.0
2009-11-26 03:41:00,0.9043,0.9043,0.9043,0.9043,14700000.0
2009-11-26 03:42:00,0.9043,0.9044,0.9043,0.9044,62000000.0
2009-11-26 03:43:00,0.90435,0.90455,0.90435,0.90455,298699999.0
2009-11-26 03:44:00,0.90455,0.90455,0.9045,0.90455,118100000.0
2009-11-26 03:45:00,0.90455,0.90455,0.9045,0.90455,447100000.0
2009-11-26 03:46:00,0.90455,0.90465,0.90455,0.9046,222800000.0
2009-11-26 03:47:00,0.90465,0.9047,0.9046,0.90465,415499999.0
2009-11-26 03:48:00,0.90465,0.90465,0.9046,0.90465,156500000.0
2009-11-26 03:49:00,0.90465,0.9047,0.9046,0.90465,281600000.0
2009-11-26 03:50:00,0.9047,0.9047,0.90465,0.90465,306100000.0
2009-11-26 03:51:00,0.90465,0.90475,0.90465,0.9047,348699999.0
2009-11-26 03:52:00,0.9047,0.90475,0.9047,0.90475,86000000.0
2009-11-26 03:53:00,0.90475,0.90475,0.9046,0.9047,95500000.0
2009-11-26 03:54:00,0.9047,0.9047,0.9045,0.90455,345300001.0
2009-11-26 03:55:00,0.9046,0.9046,0.90445,0.90455,422400001.0
2009-11-26 03:56:00,0.90455,0.90455,0.90435,0.9044,341200000.0
2009-11-26 03:57:00,0.90445,0.9045,0.9044,0.90445,563699997.0
2009-11-26 03:58:00,0.90445,0.9047,0.9044,0.9047,199999999.0
2009-11-26 03:59:00,0.9047,0.9047,0.9047,0.9047,27200000.0
2009-11-26 04:00:00,0.9047,0.9047,0.90465,0.90465,192400000.0
2009-11-26 04:01:00,0.90465,0.9047,0.90455,0.90455,284400000.0
2009-11-26 04:02:00,0.90455,0.9046,0.9045,0.9045,192000000.0
2009-11-26 04:03:00,0.90445,0.9045,0.90415,0.90415,589800001.0
2009-11-26 04:04:00,0.90415,0.90425,0.90415,0.90415,309800000.0
2009-11-26 04:05:00,0.9041,0.9042,0.9041,0.9042,736999999.0
2009-11-26 04:06:00,0.9042,0.9043,0.9042,0.9043,284900000.0
2009-11-26 04:07:00,0.90435,0.9045,0.90435,0.9044,132000000.0
2009-11-26 04:08:00,0.9044,0.9047,0.90435,0.90465,649000000.0
2009-11-26 04:09:00,0.9047,0.905,0.9047,0.90485,686500000.0
2009-11-26 04:10:00,0.90485,0.90495,0.9047,0.90475,292000000.0
2009-11-26 04:11:00,0.90475,0.9048,0.90465,0.90475,286000000.0
2009-11-26 04:12:00,0.9047,0.9047,0.9045,0.9045,349099998.0
2009-11-26 04:13:00,0.9045,0.90465,0.90445,0.90465,412700001.0
2009-11-26 04:14:00,0.9046,0.90475,0.9046,0.90475,353299999.0
2009-11-26 04:15:00,0.9047,0.9048,0.90465,0.9048,324200000.0
2009-11-26 04:16:00,0.9048,0.9048,0.9046,0.9047,65200000.0
2009-11-26 04:17:00,0.9047,0.9048,0.9046,0.90465,182400000.0
2009-11-26 04:18:00,0.90465,0.9047,0.9046,0.90465,259800000.0
2009-11-26 04:19:00,0.90465,0.90475,0.90465,0.90465,376400000.0
2009-11-26 04:20:00,0.90465,0.9047,0.90465,0.9047,280900000.0
2009-11-26 04:21:00,0.9047,0.9047,0.90465,0.90465,125100000.0
2009-11-26 04:22:00,0.90465,0.9047,0.90465,0.90465,289300000.0
2009-11-26 04:23:00,0.90465,0.90465,0.90465,0.90465,214800000.0
2009-11-26 04:24:00,0.90465,0.90465,0.90455,0.9046,246200000.0
2009-11-26 04:25:00,0.9046,0.9046,0.9045,0.9045,183200000.0
2009-11-26 04:26:00,0.9045,0.90455,0.9045,0.9045,301100000.0
2009-11-26 04:27:00,0.9045,0.9046,0.90445,0.90445,182700000.0
2009-11-26 04:28:00,0.9045,0.9046,0.9045,0.90455,478500001.0
2009-11-26 04:29:00,0.90455,0.90455,0.90455,0.90455,104200000.0
2009-11-26 04:30:00,0.90455,0.9046,0.90455,0.90455,149800000.0
2009-11-26 04:31:00,0.9045,0.9046,0.9045,0.90455,350680000.0
2009-11-26 04:32:00,0.90455,0.9046,0.90455,0.90455,127799999.0
2009-11-26 04:33:00,0.90455,0.90455,0.90445,0.90445,256900002.0
2009-11-26 04:34:00,0.9045,0.90455,0.9044,0.90445,522200000.0
2009-11-26 04:35:00,0.90445,0.9045,0.90445,0.90445,467500001.0
2009-11-26 04:36:00,0.90445,0.90445,0.9043,0.90435,512900000.0
2009-11-26 04:37:00,0.90435,0.90435,0.9043,0.90435,565400000.0
2009-11-26 04:38:00,0.90435,0.90435,0.90425,0.9043,524500000.0
2009-11-26 04:39:00,0.9043,0.9044,0.9043,0.90435,190900000.0
2009-11-26 04:40:00,0.90435,0.90445,0.90435,0.9044,157200000.0
2009-11-26 04:41:00,0.9044,0.9044,0.90435,0.90435,83100000.0
2009-11-26 04:42:00,0.90435,0.90445,0.9043,0.9043,499000000.0
2009-11-26 04:43:00,0.9043,0.90435,0.9042,0.90425,125200000.0
2009-11-26 04:44:00,0.90425,0.90435,0.90425,0.9043,128000000.0
2009-11-26 04:45:00,0.9043,0.90435,0.9043,0.90435,40200000.0
2009-11-26 04:46:00,0.90435,0.9044,0.90435,0.9044,67700000.0
2009-11-26 04:47:00,0.9044,0.90445,0.90435,0.9044,183500000.0
2009-11-26 04:48:00,0.9044,0.90445,0.9044,0.90445,177800000.0
2009-11-26 04:49:00,0.90445,0.90445,0.90415,0.9043,446699999.0
2009-11-26 04:50:00,0.9043,0.90435,0.90405,0.90405,555100000.0
2009-11-26 04:51:00,0.90405,0.9041,0.9039,0.90395,529300001.0
2009-11-26 04:52:00,0.904,0.9041,0.90395,0.904,543300000.0
2009-11-26 04:53:00,0.904,0.904,0.90395,0.904,128200000.0
2009-11-26 04:54:00,0.904,0.90405,0.904,0.904,134700000.0
2009-11-26 04:55:00,0.904,0.9041,0.90395,0.90405,148800000.0
2009-11-26 04:56:00,0.90405,0.90415,0.90405,0.90415,189100000.0
2009-11-26 04:57:00,0.90415,0.90435,0.90415,0.9043,397799999.0
2009-11-26 04:58:00,0.90435,0.90435,0.90435,0.90435,281500000.0
2009-11-26 04:59:00,0.90435,0.90435,0.90405,0.90415,394800001.0
2009-11-26 05:00:00,0.90415,0.9042,0.90415,0.9042,234400000.0
2009-11-26 05:01:00,0.9042,0.9042,0.90415,0.90415,44200000.0
2009-11-26 05:02:00,0.9042,0.9042,0.9041,0.9041,249199999.0
2009-11-26 05:03:00,0.9041,0.9042,0.9041,0.90415,397400000.0
2009-11-26 05:04:00,0.90415,0.9044,0.90415,0.90435,293300000.0
2009-11-26 05:05:00,0.9044,0.90445,0.9044,0.9044,74800000.0
2009-11-26 05:06:00,0.9044,0.9044,0.9043,0.90435,238000000.0
2009-11-26 05:07:00,0.9044,0.9044,0.90435,0.90435,13500000.0
2009-11-26 05:08:00,0.90435,0.90435,0.9043,0.9043,80700000.0
2009-11-26 05:09:00,0.9043,0.9043,0.9042,0.9042,87000000.0
2009-11-26 05:10:00,0.9042,0.90425,0.9042,0.9042,90800000.0
2009-11-26 05:11:00,0.9042,0.90425,0.9042,0.90425,49800000.0
2009-11-26 05:12:00,0.90425,0.90425,0.9042,0.9042,74300000.0
2009-11-26 05:13:00,0.9042,0.9042,0.9042,0.9042,18300000.0
2009-11-26 05:14:00,0.9042,0.9042,0.9041,0.9042,206600000.0
2009-11-26 05:15:00,0.9042,0.9042,0.9042,0.9042,82100000.0
2009-11-26 05:16:00,0.9042,0.9043,0.9042,0.9043,86200000.0
2009-11-26 05:17:00,0.9043,0.9043,0.90425,0.9043,217200000.0
2009-11-26 05:18:00,0.9043,0.9044,0.9043,0.9044,167600000.0
2009-11-26 05:19:00,0.9044,0.9044,0.90435,0.9044,105800000.0
2009-11-26 05:20:00,0.9044,0.9044,0.9042,0.9042,153600000.0
2009-11-26 05:21:00,0.9042,0.9042,0.90405,0.90405,294300000.0
2009-11-26 05:22:00,0.90405,0.9041,0.90405,0.90405,277400000.0
2009-11-26 05:23:00,0.9041,0.9041,0.904,0.904,154900000.0
2009-11-26 05:24:00,0.904,0.90405,0.90395,0.904,99099999.0
2009-11-26 05:25:00,0.904,0.904,0.9039,0.9039,125800000.0
2009-11-26 05:26:00,0.90395,0.90405,0.9039,0.90395,262900000.0
2009-11-26 05:27:00,0.9039,0.90405,0.9039,0.90405,186300000.0
2009-11-26 05:28:00,0.90405,0.9041,0.90405,0.9041,195200000.0
2009-11-26 05:29:00,0.9041,0.90425,0.9041,0.9042,231300000.0
2009-11-26 05:30:00,0.9042,0.90515,0.90415,0.9051,575600000.0
2009-11-26 05:31:00,0.9051,0.9052,0.9048,0.9049,869100003.0
2009-11-26 05:32:00,0.90485,0.9051,0.90475,0.9051,612499997.0
2009-11-26 05:33:00,0.90515,0.9054,0.90495,0.90525,768200000.0
2009-11-26 05:34:00,0.9052,0.90555,0.90515,0.90535,1035000001.0
2009-11-26 05:35:00,0.90535,0.90535,0.9048,0.9051,674900000.0
2009-11-26 05:36:00,0.90505,0.9055,0.90505,0.9053,821800004.0
2009-11-26 05:37:00,0.9053,0.9053,0.90495,0.90495,713800001.0
2009-11-26 05:38:00,0.90495,0.9051,0.9049,0.905,335900000.0
2009-11-26 05:39:00,0.905,0.90505,0.90475,0.90475,395700000.0
2009-11-26 05:40:00,0.90475,0.90475,0.90415,0.90425,860200002.0
2009-11-26 05:41:00,0.9043,0.9045,0.904,0.904,570699999.0
2009-11-26 05:42:00,0.904,0.904,0.90395,0.90395,480699998.0
2009-11-26 05:43:00,0.90395,0.9046,0.90395,0.90445,820199995.0
2009-11-26 05:44:00,0.90445,0.90455,0.9041,0.90415,436699994.0
2009-11-26 05:45:00,0.90415,0.90415,0.904,0.9041,682400005.0
2009-11-26 05:46:00,0.9041,0.9044,0.9041,0.9044,594000000.0
2009-11-26 05:47:00,0.9044,0.9048,0.90435,0.90465,400399999.0
2009-11-26 05:48:00,0.90465,0.9048,0.90465,0.90475,417200000.0
2009-11-26 05:49:00,0.9047,0.9048,0.9047,0.90475,401400000.0
2009-11-26 05:50:00,0.90475,0.90475,0.90455,0.90455,278400001.0
2009-11-26 05:51:00,0.90455,0.90455,0.9043,0.9043,408299999.0
2009-11-26 05:52:00,0.90425,0.9043,0.90425,0.9043,106800000.0
2009-11-26 05:53:00,0.9043,0.9045,0.9043,0.90445,170000000.0
2009-11-26 05:54:00,0.90445,0.9046,0.9043,0.9045,399199998.0
2009-11-26 05:55:00,0.9045,0.9045,0.90435,0.9044,307700001.0
2009-11-26 05:56:00,0.9044,0.90445,0.90435,0.90435,113800000.0
2009-11-26 05:57:00,0.90435,0.90435,0.9041,0.90415,197200000.0
2009-11-26 05:58:00,0.90415,0.90425,0.90415,0.90415,150000000.0
2009-11-26 05:59:00,0.90415,0.90415,0.9038,0.9039,432700001.0
2009-11-26 06:00:00,0.90385,0.9044,0.90385,0.9044,584599999.0
2009-11-26 06:01:00,0.9044,0.905,0.9044,0.905,892900001.0
2009-11-26 06:02:00,0.90505,0.90525,0.905,0.90525,575500000.0
2009-11-26 06:03:00,0.90525,0.9053,0.90515,0.9052,401200000.0
2009-11-26 06:04:00,0.9052,0.90535,0.90515,0.9052,431700000.0
2009-11-26 06:05:00,0.90515,0.90515,0.90505,0.90515,526899997.0
2009-11-26 06:06:00,0.9051,0.9052,0.90505,0.90515,366000001.0
2009-11-26 06:07:00,0.90515,0.90515,0.90505,0.90505,434000000.0
2009-11-26 06:08:00,0.905,0.9051,0.905,0.90505,545800000.0
2009-11-26 06:09:00,0.90505,0.9052,0.90505,0.9052,219400000.0
2009-11-26 06:10:00,0.9052,0.9053,0.9051,0.90515,428800000.0
2009-11-26 06:11:00,0.90515,0.90525,0.9051,0.90515,245700000.0
2009-11-26 06:12:00,0.90515,0.9052,0.9051,0.9051,944800000.0
2009-11-26 06:13:00,0.9051,0.90525,0.9051,0.9052,301200000.0
2009-11-26 06:14:00,0.9052,0.9052,0.905,0.90515,219000000.0
2009-11-26 06:15:00,0.90515,0.90515,0.90505,0.90505,212000001.0
2009-11-26 06:16:00,0.90505,0.90515,0.90505,0.90515,55900000.0
2009-11-26 06:17:00,0.90515,0.90515,0.90505,0.90515,101400000.0
2009-11-26 06:18:00,0.90515,0.90525,0.90515,0.90525,122200000.0
2009-11-26 06:19:00,0.90525,0.90525,0.90515,0.9052,61800000.0
2009-11-26 06:20:00,0.90525,0.90535,0.9052,0.9053,110200000.0
2009-11-26 06:21:00,0.9054,0.9054,0.90525,0.9053,242900000.0
2009-11-26 06:22:00,0.9053,0.90535,0.90525,0.9053,340100000.0
2009-11-26 06:23:00,0.9053,0.9053,0.9052,0.90525,222900000.0
2009-11-26 06:24:00,0.90525,0.90525,0.90525,0.90525,31500000.0
2009-11-26 06:25:00,0.90525,0.90545,0.90525,0.90545,213500000.0
2009-11-26 06:26:00,0.9054,0.90555,0.9054,0.9055,318000000.0
2009-11-26 06:27:00,0.90555,0.90555,0.9054,0.90545,309000000.0
2009-11-26 06:28:00,0.90545,0.90555,0.90535,0.90535,487100001.0
2009-11-26 06:29:00,0.90535,0.90535,0.90525,0.90525,193300000.0
2009-11-26 06:30:00,0.90525,0.90535,0.90525,0.90535,262000000.0
2009-11-26 06:31:00,0.90535,0.90555,0.9053,0.90555,436400000.0
2009-11-26 06:32:00,0.90555,0.90565,0.9055,0.90555,428800001.0
2009-11-26 06:33:00,0.90555,0.90555,0.90525,0.90525,556700000.0
2009-11-26 06:34:00,0.90525,0.90525,0.90505,0.90505,124000000.0
2009-11-26 06:35:00,0.90505,0.90505,0.9049,0.9049,118500000.0
2009-11-26 06:36:00,0.90485,0.905,0.90485,0.905,209200000.0
2009-11-26 06:37:00,0.905,0.9051,0.90485,0.9051,174400000.0
2009-11-26 06:38:00,0.9051,0.9051,0.90505,0.9051,49000000.0
2009-11-26 06:39:00,0.9051,0.9051,0.9051,0.9051,15000000.0
2009-11-26 06:40:00,0.90515,0.9052,0.90515,0.9052,129000000.0
2009-11-26 06:41:00,0.9052,0.90525,0.9052,0.9052,117200000.0
2009-11-26 06:42:00,0.9052,0.9053,0.9052,0.9053,76500000.0
2009-11-26 06:43:00,0.9053,0.90535,0.90525,0.90535,58000000.0
2009-11-26 06:44:00,0.9053,0.90535,0.9053,0.90535,96800000.0
2009-11-26 06:45:00,0.90535,0.9054,0.90535,0.9054,349600000.0
2009-11-26 06:46:00,0.9054,0.9054,0.90535,0.9054,58800000.0
2009-11-26 06:47:00,0.9054,0.9054,0.9054,0.9054,180400000.0
2009-11-26 06:48:00,0.9054,0.90545,0.90535,0.9054,172200000.0
2009-11-26 06:49:00,0.9054,0.90555,0.9054,0.9055,279400000.0
2009-11-26 06:50:00,0.9055,0.9057,0.90545,0.9056,517600000.0
2009-11-26 06:51:00,0.9057,0.9061,0.9057,0.9059,539900000.0
2009-11-26 06:52:00,0.9059,0.9063,0.90585,0.9063,414000000.0
2009-11-26 06:53:00,0.9063,0.90655,0.9063,0.90645,586500000.0
2009-11-26 06:54:00,0.90645,0.9065,0.90625,0.9064,613000000.0
2009-11-26 06:55:00,0.9065,0.90655,0.90645,0.90655,288500000.0
2009-11-26 06:56:00,0.90655,0.90665,0.9064,0.9066,190600000.0
2009-11-26 06:57:00,0.9066,0.9067,0.9063,0.9063,472000000.0
2009-11-26 06:58:00,0.90635,0.9065,0.90615,0.90625,798000000.0
2009-11-26 06:59:00,0.90625,0.90645,0.90625,0.90635,297200000.0
2009-11-26 07:00:00,0.90635,0.90655,0.90635,0.90655,115800000.0
2009-11-26 07:01:00,0.90655,0.9068,0.90655,0.9068,147600000.0
2009-11-26 07:02:00,0.90675,0.90675,0.9065,0.9065,262300000.0
2009-11-26 07:03:00,0.9065,0.90655,0.90645,0.9065,310900000.0
2009-11-26 07:04:00,0.9065,0.90655,0.90645,0.90645,276400000.0
2009-11-26 07:05:00,0.90645,0.90645,0.90615,0.90615,152200000.0
2009-11-26 07:06:00,0.9062,0.9062,0.9062,0.9062,137000000.0
2009-11-26 07:07:00,0.9062,0.90625,0.9062,0.90625,100200000.0
2009-11-26 07:08:00,0.90625,0.9065,0.90625,0.9065,255100000.0
2009-11-26 07:09:00,0.9065,0.9065,0.90635,0.9064,232600000.0
2009-11-26 07:10:00,0.9064,0.9067,0.9063,0.9065,586800000.0
2009-11-26 07:11:00,0.9065,0.90675,0.9064,0.90665,673200000.0
2009-11-26 07:12:00,0.90665,0.90695,0.90665,0.9069,566300000.0
2009-11-26 07:13:00,0.9069,0.90705,0.90665,0.90685,592300001.0
2009-11-26 07:14:00,0.90685,0.90685,0.9065,0.90665,299000000.0
2009-11-26 07:15:00,0.90665,0.90675,0.9065,0.90675,252600000.0
2009-11-26 07:16:00,0.90675,0.9068,0.90675,0.90675,201900000.0
2009-11-26 07:17:00,0.90675,0.90675,0.90665,0.9067,446900000.0
2009-11-26 07:18:00,0.90665,0.90665,0.90655,0.90655,87200000.0
2009-11-26 07:19:00,0.90655,0.90675,0.90655,0.90665,136300000.0
2009-11-26 07:20:00,0.90665,0.9067,0.90655,0.90665,249400000.0
2009-11-26 07:21:00,0.90665,0.90675,0.90665,0.90665,94500000.0
2009-11-26 07:22:00,0.90675,0.90675,0.9064,0.9064,432300000.0
2009-11-26 07:23:00,0.9064,0.90645,0.90635,0.9064,374800000.0
2009-11-26 07:24:00,0.9064,0.9064,0.906,0.906,650100000.0
2009-11-26 07:25:00,0.906,0.9062,0.9059,0.906,861400001.0
2009-11-26 07:26:00,0.906,0.90605,0.9059,0.9059,387800000.0
2009-11-26 07:27:00,0.90595,0.90605,0.90595,0.90605,165600000.0
2009-11-26 07:28:00,0.90605,0.90625,0.90605,0.9061,369800000.0
2009-11-26 07:29:00,0.90605,0.90625,0.906,0.90605,492900000.0
2009-11-26 07:30:00,0.9061,0.9061,0.9059,0.90595,554999999.0
2009-11-26 07:31:00,0.90595,0.9061,0.90595,0.90595,476800003.0
2009-11-26 07:32:00,0.906,0.90605,0.90595,0.90595,178000003.0
2009-11-26 07:33:00,0.906,0.90615,0.90595,0.90605,229700002.0
2009-11-26 07:34:00,0.90605,0.9061,0.90585,0.906,417100002.0
2009-11-26 07:35:00,0.906,0.90605,0.90595,0.906,124900000.0
2009-11-26 07:36:00,0.90595,0.906,0.90585,0.90595,299700000.0
2009-11-26 07:37:00,0.90595,0.90605,0.90595,0.90595,167000000.0
2009-11-26 07:38:00,0.90595,0.906,0.90595,0.906,61300000.0
2009-11-26 07:39:00,0.906,0.906,0.90595,0.90595,68800000.0
2009-11-26 07:40:00,0.90595,0.90625,0.90595,0.90605,590200000.0
2009-11-26 07:41:00,0.90605,0.90605,0.9059,0.90595,199600000.0
2009-11-26 07:42:00,0.90595,0.906,0.9059,0.906,467600000.0
2009-11-26 07:43:00,0.90605,0.90615,0.90605,0.9061,314000000.0
2009-11-26 07:44:00,0.9061,0.9061,0.90595,0.9061,298000000.0
2009-11-26 07:45:00,0.9061,0.9061,0.90605,0.90605,132200000.0
2009-11-26 07:46:00,0.90605,0.90615,0.90605,0.90615,220800000.0
2009-11-26 07:47:00,0.9062,0.90625,0.9061,0.90615,268800000.0
2009-11-26 07:48:00,0.90615,0.90615,0.90605,0.90615,328100000.0
2009-11-26 07:49:00,0.90615,0.9062,0.9061,0.90615,361100000.0
2009-11-26 07:50:00,0.90615,0.90625,0.9061,0.9062,451600000.0
2009-11-26 07:51:00,0.9062,0.90625,0.90615,0.90615,445800000.0
2009-11-26 07:52:00,0.90615,0.90615,0.906,0.90605,369600001.0
2009-11-26 07:53:00,0.90605,0.90615,0.90595,0.90595,189400000.0
2009-11-26 07:54:00,0.90595,0.906,0.90595,0.906,81200000.0
2009-11-26 07:55:00,0.906,0.906,0.90595,0.90595,226700000.0
2009-11-26 07:56:00,0.90595,0.90595,0.90595,0.90595,593200000.0
2009-11-26 07:57:00,0.90595,0.906,0.90595,0.90595,365900000.0
2009-11-26 07:58:00,0.90595,0.90605,0.90595,0.906,276900000.0
2009-11-26 07:59:00,0.90595,0.90595,0.9059,0.9059,118800000.0
2009-11-26 08:00:00,0.9059,0.9059,0.9058,0.90585,422700000.0
2009-11-26 08:01:00,0.90585,0.9062,0.90585,0.9062,272000000.0
2009-11-26 08:02:00,0.9062,0.9062,0.9059,0.906,211600000.0
2009-11-26 08:03:00,0.906,0.90615,0.90595,0.9061,412400000.0
2009-11-26 08:04:00,0.90615,0.9064,0.90605,0.90635,282300000.0
2009-11-26 08:05:00,0.90635,0.90655,0.90605,0.90615,511299999.0
2009-11-26 08:06:00,0.90615,0.90615,0.906,0.906,531400000.0
2009-11-26 08:07:00,0.906,0.906,0.9059,0.90595,170100000.0
2009-11-26 08:08:00,0.9059,0.90595,0.9056,0.90565,325800000.0
2009-11-26 08:09:00,0.9057,0.90575,0.90565,0.90565,187800000.0
2009-11-26 08:10:00,0.90565,0.90565,0.9052,0.9052,136700000.0
2009-11-26 08:11:00,0.9052,0.9052,0.90495,0.905,230800000.0
2009-11-26 08:12:00,0.90495,0.90505,0.90495,0.90505,363700000.0
2009-11-26 08:13:00,0.90505,0.90525,0.90495,0.90525,404100000.0
2009-11-26 08:14:00,0.90525,0.90545,0.90525,0.90525,449900000.0
2009-11-26 08:15:00,0.90525,0.90525,0.9052,0.9052,101800000.0
2009-11-26 08:16:00,0.9052,0.90525,0.90515,0.90525,215600000.0
2009-11-26 08:17:00,0.90525,0.9053,0.90525,0.9053,45600000.0
2009-11-26 08:18:00,0.9053,0.9054,0.90515,0.90515,279100000.0
2009-11-26 08:19:00,0.90515,0.9052,0.90505,0.90505,347600000.0
2009-11-26 08:20:00,0.90505,0.90505,0.90495,0.905,146600000.0
2009-11-26 08:21:00,0.905,0.90505,0.90485,0.90495,213500000.0
2009-11-26 08:22:00,0.90495,0.90495,0.90485,0.90485,458400004.0
2009-11-26 08:23:00,0.90485,0.9049,0.9048,0.9049,85800000.0
2009-11-26 08:24:00,0.90485,0.905,0.9048,0.905,125400000.0
2009-11-26 08:25:00,0.905,0.9053,0.905,0.9051,422100001.0
2009-11-26 08:26:00,0.9051,0.90515,0.90505,0.9051,147200000.0
2009-11-26 08:27:00,0.9051,0.90515,0.90505,0.90515,164500000.0
2009-11-26 08:28:00,0.90515,0.90515,0.9049,0.90495,431200002.0
2009-11-26 08:29:00,0.90485,0.90495,0.9048,0.90495,487900004.0
2009-11-26 08:30:00,0.90495,0.90505,0.9049,0.90495,234200000.0
2009-11-26 08:31:00,0.90495,0.9052,0.90495,0.9052,440000001.0
2009-11-26 08:32:00,0.9052,0.90555,0.90515,0.9055,673300000.0
2009-11-26 08:33:00,0.9055,0.90555,0.9054,0.9054,1017700000.0
2009-11-26 08:34:00,0.9054,0.9054,0.90525,0.90525,569400002.0
2009-11-26 08:35:00,0.90525,0.90535,0.9051,0.9051,492300000.0
2009-11-26 08:36:00,0.90515,0.9052,0.9051,0.9052,545999998.0
2009-11-26 08:37:00,0.9052,0.9053,0.90495,0.90495,670099999.0
2009-11-26 08:38:00,0.90495,0.9051,0.9049,0.9051,636699999.0
2009-11-26 08:39:00,0.9051,0.90515,0.905,0.90515,691200000.0
2009-11-26 08:40:00,0.9051,0.9052,0.90505,0.90505,801100000.0
2009-11-26 08:41:00,0.90505,0.90515,0.905,0.9051,475300000.0
2009-11-26 08:42:00,0.9051,0.9052,0.90505,0.90515,240900000.0
2009-11-26 08:43:00,0.90515,0.90515,0.90505,0.90505,542899999.0
2009-11-26 08:44:00,0.90505,0.90505,0.9049,0.90495,367400000.0
2009-11-26 08:45:00,0.90495,0.90515,0.90495,0.9051,1075599990.0
2009-11-26 08:46:00,0.9051,0.9053,0.90495,0.9053,686000000.0
2009-11-26 08:47:00,0.9053,0.90535,0.905,0.9053,985400001.0
2009-11-26 08:48:00,0.9053,0.9053,0.90505,0.90505,754399997.0
2009-11-26 08:49:00,0.90505,0.9053,0.90505,0.90505,986399999.0
2009-11-26 08:50:00,0.9051,0.9055,0.90505,0.90545,734100003.0
2009-11-26 08:51:00,0.90545,0.90565,0.9053,0.90555,1448599990.0
2009-11-26 08:52:00,0.90555,0.90565,0.9055,0.9055,902399998.0
2009-11-26 08:53:00,0.90555,0.9057,0.90525,0.9053,675999999.0
2009-11-26 08:54:00,0.9053,0.9053,0.905,0.9052,617500001.0
2009-11-26 08:55:00,0.90515,0.90515,0.90475,0.9048,966900000.0
2009-11-26 08:56:00,0.9048,0.90515,0.9048,0.9051,1239599998.0
2009-11-26 08:57:00,0.9051,0.90535,0.90495,0.90535,706400002.0
2009-11-26 08:58:00,0.90535,0.9057,0.9053,0.90565,818599999.0
2009-11-26 08:59:00,0.9056,0.9056,0.9048,0.90485,771700001.0
2009-11-26 09:00:00,0.9048,0.90565,0.9046,0.9056,612000000.0
2009-11-26 09:01:00,0.90555,0.9065,0.90555,0.9065,792900001.0
2009-11-26 09:02:00,0.9065,0.9066,0.906,0.90605,438200000.0
2009-11-26 09:03:00,0.906,0.9063,0.906,0.906,527899999.0
2009-11-26 09:04:00,0.906,0.9062,0.906,0.90615,731300003.0
2009-11-26 09:05:00,0.90615,0.90635,0.90615,0.9063,506500001.0
2009-11-26 09:06:00,0.9063,0.9064,0.90595,0.90605,417700000.0
2009-11-26 09:07:00,0.90605,0.9063,0.9058,0.9063,356700000.0
2009-11-26 09:08:00,0.9063,0.9065,0.90625,0.90645,249200000.0
2009-11-26 09:09:00,0.9064,0.90645,0.90625,0.9063,549800001.0
2009-11-26 09:10:00,0.9063,0.90645,0.90625,0.90635,614500001.0
2009-11-26 09:11:00,0.90635,0.90635,0.9062,0.90625,759900002.0
2009-11-26 09:12:00,0.90625,0.9063,0.90615,0.90615,360000000.0
2009-11-26 09:13:00,0.90615,0.90615,0.90585,0.9059,734600003.0
2009-11-26 09:14:00,0.90585,0.90605,0.9058,0.90605,473800000.0
2009-11-26 09:15:00,0.90605,0.90625,0.90595,0.9062,494700000.0
2009-11-26 09:16:00,0.90625,0.9063,0.9055,0.9057,878000000.0
2009-11-26 09:17:00,0.9057,0.90615,0.9057,0.9061,930399998.0
2009-11-26 09:18:00,0.90605,0.90615,0.90585,0.90585,846399999.0
2009-11-26 09:19:00,0.9059,0.9059,0.90565,0.90565,519500000.0
2009-11-26 09:20:00,0.90565,0.9057,0.9055,0.9056,539200000.0
2009-11-26 09:21:00,0.90555,0.90585,0.9055,0.9056,517299999.0
2009-11-26 09:22:00,0.9056,0.9058,0.9055,0.90575,388400000.0
2009-11-26 09:23:00,0.90575,0.9058,0.90565,0.9058,433200000.0
2009-11-26 09:24:00,0.90585,0.90615,0.90585,0.90615,399400000.0
2009-11-26 09:25:00,0.90615,0.9065,0.90615,0.9064,396600000.0
2009-11-26 09:26:00,0.9064,0.90675,0.9064,0.90675,355800000.0
2009-11-26 09:27:00,0.9067,0.90685,0.9067,0.9068,548400002.0
2009-11-26 09:28:00,0.9068,0.9069,0.9065,0.9069,745800001.0
2009-11-26 09:29:00,0.9069,0.9073,0.90685,0.90715,478500000.0
2009-11-26 09:30:00,0.9071,0.90735,0.90705,0.90725,719000003.0
2009-11-26 09:31:00,0.90725,0.9073,0.9071,0.90725,691600000.0
2009-11-26 09:32:00,0.90725,0.90735,0.9072,0.9073,335700000.0
2009-11-26 09:33:00,0.9073,0.9074,0.90725,0.9074,529100000.0
2009-11-26 09:34:00,0.9074,0.9079,0.9074,0.9078,841100001.0
2009-11-26 09:35:00,0.9078,0.9084,0.90775,0.90815,957100000.0
2009-11-26 09:36:00,0.90815,0.90875,0.9081,0.90875,1063299995.0
2009-11-26 09:37:00,0.90875,0.90935,0.90875,0.90895,747599999.0
2009-11-26 09:38:00,0.909,0.909,0.90875,0.9089,743999999.0
2009-11-26 09:39:00,0.9089,0.9092,0.9089,0.9091,688800004.0
2009-11-26 09:40:00,0.9091,0.90945,0.9091,0.90945,564700000.0
2009-11-26 09:41:00,0.90945,0.9096,0.90895,0.909,542599998.0
2009-11-26 09:42:00,0.909,0.9091,0.9086,0.9091,440700001.0
2009-11-26 09:43:00,0.9091,0.9092,0.90895,0.90895,626099998.0
2009-11-26 09:44:00,0.90895,0.90895,0.90885,0.90885,714000005.0
2009-11-26 09:45:00,0.90885,0.90895,0.90885,0.9089,433000002.0
2009-11-26 09:46:00,0.9089,0.909,0.9089,0.909,536599999.0
2009-11-26 09:47:00,0.90895,0.9095,0.90895,0.9095,657299999.0
2009-11-26 09:48:00,0.90945,0.9096,0.90925,0.9095,534800001.0
2009-11-26 09:49:00,0.9095,0.90955,0.9091,0.90925,630900001.0
2009-11-26 09:50:00,0.90925,0.90935,0.90915,0.90915,363800000.0
2009-11-26 09:51:00,0.90915,0.90935,0.9091,0.90925,535499999.0
2009-11-26 09:52:00,0.90925,0.90935,0.90915,0.9093,531400001.0
2009-11-26 09:53:00,0.9093,0.90945,0.9092,0.9094,441800002.0
2009-11-26 09:54:00,0.9094,0.90945,0.90935,0.9094,564900000.0
2009-11-26 09:55:00,0.90945,0.9095,0.90935,0.9094,320400000.0
2009-11-26 09:56:00,0.9094,0.9094,0.90915,0.9092,613900000.0
2009-11-26 09:57:00,0.9092,0.90945,0.9092,0.9093,342700000.0
2009-11-26 09:58:00,0.9093,0.90945,0.90925,0.9093,549499999.0
2009-11-26 09:59:00,0.9093,0.90935,0.9092,0.90935,276400001.0
2009-11-26 10:00:00,0.90935,0.90935,0.90895,0.909,615900002.0
2009-11-26 10:01:00,0.909,0.9091,0.909,0.909,588600000.0
2009-11-26 10:02:00,0.909,0.90915,0.90895,0.9091,497199996.0
2009-11-26 10:03:00,0.9091,0.9097,0.90905,0.9097,695800003.0
2009-11-26 10:04:00,0.90965,0.91035,0.90955,0.91035,514500000.0
2009-11-26 10:05:00,0.91035,0.91075,0.91025,0.9105,608700001.0
2009-11-26 10:06:00,0.9105,0.9115,0.9105,0.9113,1041699997.0
2009-11-26 10:07:00,0.9113,0.91145,0.91105,0.91115,1198100003.0
2009-11-26 10:08:00,0.91115,0.9112,0.91085,0.9109,898200000.0
2009-11-26 10:09:00,0.9109,0.9115,0.91085,0.9115,621700001.0
2009-11-26 10:10:00,0.91145,0.9115,0.91115,0.91125,491900000.0
2009-11-26 10:11:00,0.9112,0.91125,0.9107,0.9108,687900002.0
2009-11-26 10:12:00,0.9108,0.9109,0.91075,0.91085,566700001.0
2009-11-26 10:13:00,0.91085,0.91145,0.91085,0.9114,519300001.0
2009-11-26 10:14:00,0.9114,0.9115,0.9111,0.91145,582300001.0
2009-11-26 10:15:00,0.91145,0.912,0.91145,0.91175,561600000.0
2009-11-26 10:16:00,0.9117,0.9117,0.91125,0.91155,1015400002.0
2009-11-26 10:17:00,0.91155,0.91165,0.9111,0.9111,575300001.0
2009-11-26 10:18:00,0.9111,0.91115,0.911,0.9111,507800000.0
2009-11-26 10:19:00,0.9111,0.9115,0.91105,0.91135,339999999.0
2009-11-26 10:20:00,0.91135,0.9115,0.9113,0.91145,266100000.0
2009-11-26 10:21:00,0.91145,0.9115,0.9113,0.9114,457599998.0
2009-11-26 10:22:00,0.9114,0.91145,0.9112,0.9113,347300000.0
2009-11-26 10:23:00,0.9113,0.9114,0.9112,0.91125,439700000.0
2009-11-26 10:24:00,0.91125,0.91135,0.9112,0.9112,687199999.0
2009-11-26 10:25:00,0.9112,0.91135,0.9112,0.9112,550299999.0
2009-11-26 10:26:00,0.9112,0.91135,0.9112,0.9113,561400000.0
2009-11-26 10:27:00,0.9113,0.91155,0.91125,0.91155,351399999.0
2009-11-26 10:28:00,0.91155,0.9116,0.91125,0.91125,657899998.0
2009-11-26 10:29:00,0.91125,0.9113,0.9111,0.91115,390600000.0
2009-11-26 10:30:00,0.91115,0.91125,0.9111,0.9111,532100001.0
2009-11-26 10:31:00,0.9111,0.9112,0.9111,0.91115,537600000.0
2009-11-26 10:32:00,0.91115,0.91125,0.91105,0.9111,1192400007.0
2009-11-26 10:33:00,0.9111,0.91125,0.91105,0.9112,421099999.0
2009-11-26 10:34:00,0.9112,0.9112,0.91105,0.91105,811100002.0
2009-11-26 10:35:00,0.9111,0.91115,0.9108,0.9108,451800000.0
2009-11-26 10:36:00,0.9108,0.9109,0.9106,0.9107,756599999.0
2009-11-26 10:37:00,0.91065,0.91085,0.9106,0.9106,637300000.0
2009-11-26 10:38:00,0.9106,0.91135,0.91055,0.91125,709900002.0
2009-11-26 10:39:00,0.91125,0.91125,0.91105,0.91115,811200001.0
2009-11-26 10:40:00,0.91115,0.9112,0.911,0.91115,363800000.0
2009-11-26 10:41:00,0.91115,0.91135,0.9111,0.91135,712400000.0
2009-11-26 10:42:00,0.91135,0.9115,0.91125,0.9115,410300000.0
2009-11-26 10:43:00,0.9115,0.91175,0.9113,0.91175,1064800001.0
2009-11-26 10:44:00,0.91175,0.91185,0.91155,0.9116,661900001.0
2009-11-26 10:45:00,0.9116,0.91165,0.9115,0.91155,664000001.0
2009-11-26 10:46:00,0.91155,0.91175,0.91145,0.9117,897200000.0
2009-11-26 10:47:00,0.91165,0.91165,0.9114,0.9114,749799999.0
2009-11-26 10:48:00,0.9115,0.9116,0.9115,0.9115,463399998.0
2009-11-26 10:49:00,0.9115,0.91155,0.9115,0.91155,625700001.0
2009-11-26 10:50:00,0.91155,0.91155,0.91125,0.9113,640300001.0
2009-11-26 10:51:00,0.91135,0.91135,0.9112,0.91125,719900000.0
2009-11-26 10:52:00,0.91125,0.91125,0.91115,0.91125,583100000.0
2009-11-26 10:53:00,0.91125,0.9113,0.9111,0.91115,306500000.0
2009-11-26 10:54:00,0.91115,0.91115,0.9111,0.9111,406500007.0
2009-11-26 10:55:00,0.9111,0.91135,0.91105,0.9112,726599999.0
2009-11-26 10:56:00,0.91115,0.9113,0.9111,0.9112,442099998.0
2009-11-26 10:57:00,0.9112,0.91125,0.9111,0.91125,453900000.0
2009-11-26 10:58:00,0.91125,0.91125,0.91115,0.9112,187000001.0
2009-11-26 10:59:00,0.9112,0.91125,0.91115,0.91115,455800002.0
2009-11-26 11:00:00,0.91115,0.9113,0.91105,0.9113,894399998.0
2009-11-26 11:01:00,0.9113,0.91155,0.9113,0.91155,747799999.0
2009-11-26 11:02:00,0.91155,0.91175,0.9115,0.9117,333700000.0
2009-11-26 11:03:00,0.91175,0.91175,0.91165,0.91165,411599999.0
2009-11-26 11:04:00,0.91165,0.91185,0.91165,0.9118,251099999.0
2009-11-26 11:05:00,0.9118,0.91225,0.91175,0.9122,658400000.0
2009-11-26 11:06:00,0.9122,0.9122,0.91205,0.9121,514600003.0
2009-11-26 11:07:00,0.9121,0.9121,0.91195,0.912,393600000.0
2009-11-26 11:08:00,0.912,0.912,0.9118,0.9118,214600000.0
2009-11-26 11:09:00,0.9118,0.9118,0.9115,0.9117,375400001.0
2009-11-26 11:10:00,0.9117,0.91175,0.9114,0.9115,681800000.0
2009-11-26 11:11:00,0.9115,0.91205,0.91145,0.912,756300001.0
2009-11-26 11:12:00,0.912,0.9123,0.9119,0.9122,771099995.0
2009-11-26 11:13:00,0.9122,0.91225,0.91205,0.91225,603900000.0
2009-11-26 11:14:00,0.9122,0.91225,0.9121,0.91215,295400000.0
2009-11-26 11:15:00,0.91215,0.9123,0.912,0.91225,520900000.0
2009-11-26 11:16:00,0.91225,0.9123,0.91215,0.9123,406500000.0
2009-11-26 11:17:00,0.9123,0.9123,0.9122,0.91225,439600000.0
2009-11-26 11:18:00,0.91225,0.9124,0.91225,0.91225,569200000.0
2009-11-26 11:19:00,0.9122,0.9122,0.9117,0.91175,697299999.0
2009-11-26 11:20:00,0.91175,0.91205,0.9117,0.9118,337800000.0
2009-11-26 11:21:00,0.9118,0.91195,0.9118,0.91195,320900000.0
2009-11-26 11:22:00,0.91195,0.9124,0.9118,0.91235,853900001.0
2009-11-26 11:23:00,0.91235,0.91235,0.91175,0.912,670300000.0
2009-11-26 11:24:00,0.91205,0.9124,0.912,0.91215,709400000.0
2009-11-26 11:25:00,0.91215,0.9124,0.91215,0.91235,620800001.0
2009-11-26 11:26:00,0.91235,0.9124,0.9122,0.91225,507200000.0
2009-11-26 11:27:00,0.91225,0.9124,0.9122,0.91225,409000000.0
2009-11-26 11:28:00,0.9123,0.91235,0.91215,0.91215,475900000.0
2009-11-26 11:29:00,0.91215,0.9122,0.9119,0.912,764800001.0
2009-11-26 11:30:00,0.912,0.9122,0.9119,0.9122,644700000.0
2009-11-26 11:31:00,0.9122,0.91245,0.91215,0.9123,553499999.0
2009-11-26 11:32:00,0.9123,0.9128,0.9123,0.9128,627300000.0
2009-11-26 11:33:00,0.9128,0.9128,0.9126,0.9126,213900000.0
2009-11-26 11:34:00,0.9126,0.91275,0.9126,0.9126,408900000.0
2009-11-26 11:35:00,0.9126,0.91265,0.91235,0.9124,586000001.0
2009-11-26 11:36:00,0.91235,0.9124,0.91225,0.91235,227000000.0
2009-11-26 11:37:00,0.91235,0.9124,0.91225,0.91225,513800000.0
2009-11-26 11:38:00,0.91225,0.91225,0.9119,0.912,857200000.0
2009-11-26 11:39:00,0.912,0.91215,0.91185,0.912,667399998.0
2009-11-26 11:40:00,0.912,0.91205,0.91185,0.9119,465799997.0
2009-11-26 11:41:00,0.9119,0.91195,0.91175,0.91185,691599998.0
2009-11-26 11:42:00,0.91185,0.9119,0.9118,0.91185,577799999.0
2009-11-26 11:43:00,0.91185,0.9121,0.9117,0.9117,598200000.0
2009-11-26 11:44:00,0.9117,0.9121,0.9116,0.9121,458599999.0
2009-11-26 11:45:00,0.9121,0.91225,0.9121,0.91225,369100000.0
2009-11-26 11:46:00,0.91225,0.91285,0.9122,0.91285,673199999.0
2009-11-26 11:47:00,0.9128,0.91285,0.9125,0.91265,495800000.0
2009-11-26 11:48:00,0.91265,0.91265,0.91215,0.9122,461800001.0
2009-11-26 11:49:00,0.9122,0.91245,0.9122,0.9123,300900000.0
2009-11-26 11:50:00,0.9123,0.91235,0.9122,0.9122,292600000.0
2009-11-26 11:51:00,0.91215,0.9123,0.91195,0.91195,497000000.0
2009-11-26 11:52:00,0.9119,0.91205,0.91175,0.91195,530700000.0
2009-11-26 11:53:00,0.91195,0.91205,0.9116,0.91175,483300000.0
2009-11-26 11:54:00,0.91175,0.91175,0.9114,0.91155,463900000.0
2009-11-26 11:55:00,0.91155,0.9116,0.91135,0.9114,550900001.0
2009-11-26 11:56:00,0.9114,0.9114,0.91125,0.91135,600600000.0
2009-11-26 11:57:00,0.91135,0.9114,0.91125,0.91135,525899999.0
2009-11-26 11:58:00,0.91135,0.9114,0.9112,0.9112,285900000.0
2009-11-26 11:59:00,0.9112,0.91135,0.9112,0.91135,410100000.0
2009-11-26 12:00:00,0.91135,0.9114,0.91125,0.9113,394000000.0
2009-11-26 12:01:00,0.91125,0.91145,0.91125,0.9114,346100000.0
2009-11-26 12:02:00,0.9114,0.9114,0.91135,0.91135,488200000.0
2009-11-26 12:03:00,0.91135,0.91165,0.91135,0.9116,438300002.0
2009-11-26 12:04:00,0.91165,0.91175,0.9115,0.9116,356099999.0
2009-11-26 12:05:00,0.9116,0.9118,0.9116,0.91175,534400002.0
2009-11-26 12:06:00,0.91175,0.91185,0.9116,0.91175,762500001.0
2009-11-26 12:07:00,0.91175,0.91185,0.91155,0.9117,751700001.0
2009-11-26 12:08:00,0.9117,0.91175,0.91165,0.9117,313700000.0
2009-11-26 12:09:00,0.91175,0.91185,0.91175,0.9118,593700000.0
2009-11-26 12:10:00,0.9118,0.912,0.9118,0.91195,267000000.0
2009-11-26 12:11:00,0.91195,0.9122,0.91195,0.9121,534100000.0
2009-11-26 12:12:00,0.9121,0.9121,0.9119,0.91195,840100002.0
2009-11-26 12:13:00,0.91195,0.91215,0.9119,0.9121,390700000.0
2009-11-26 12:14:00,0.9121,0.9123,0.91205,0.9122,275400000.0
2009-11-26 12:15:00,0.91225,0.91225,0.91175,0.9119,307400000.0
2009-11-26 12:16:00,0.9119,0.91195,0.9118,0.9118,281200000.0
2009-11-26 12:17:00,0.9118,0.91185,0.9118,0.9118,246700000.0
2009-11-26 12:18:00,0.9118,0.91185,0.91165,0.91165,299800000.0
2009-11-26 12:19:00,0.91165,0.9118,0.91155,0.9117,448500000.0
2009-11-26 12:20:00,0.9117,0.9117,0.9116,0.91165,347900000.0
2009-11-26 12:21:00,0.91165,0.91165,0.9115,0.91165,324600000.0
2009-11-26 12:22:00,0.91165,0.91185,0.9115,0.9118,440400000.0
2009-11-26 12:23:00,0.9118,0.9118,0.9116,0.91165,529100000.0
2009-11-26 12:24:00,0.9117,0.91175,0.9115,0.91155,480200001.0
2009-11-26 12:25:00,0.91155,0.91165,0.91115,0.91125,679099999.0
2009-11-26 12:26:00,0.91125,0.91145,0.9112,0.91125,502300000.0
2009-11-26 12:27:00,0.91125,0.91135,0.91115,0.91125,583299997.0
2009-11-26 12:28:00,0.91125,0.91125,0.91105,0.91105,340599999.0
2009-11-26 12:29:00,0.91105,0.9111,0.911,0.91105,545900001.0
2009-11-26 12:30:00,0.911,0.91105,0.91095,0.91105,350599999.0
2009-11-26 12:31:00,0.91105,0.91105,0.91055,0.9106,1030300006.0
2009-11-26 12:32:00,0.9106,0.9108,0.91055,0.9107,584200000.0
2009-11-26 12:33:00,0.9107,0.9107,0.91055,0.9107,470099998.0
2009-11-26 12:34:00,0.91065,0.91095,0.91065,0.91095,637099998.0
2009-11-26 12:35:00,0.9109,0.91095,0.91085,0.91095,272700000.0
2009-11-26 12:36:00,0.91095,0.91105,0.9109,0.91105,205600000.0
2009-11-26 12:37:00,0.91105,0.91105,0.91085,0.9109,399800001.0
2009-11-26 12:38:00,0.9109,0.911,0.91085,0.9109,471700000.0
2009-11-26 12:39:00,0.9109,0.91095,0.91085,0.91095,233700003.0
2009-11-26 12:40:00,0.91095,0.91095,0.9108,0.91085,382300000.0
2009-11-26 12:41:00,0.91085,0.9109,0.9108,0.91085,797100000.0
2009-11-26 12:42:00,0.91085,0.911,0.91085,0.91085,836200000.0
2009-11-26 12:43:00,0.91085,0.9109,0.91075,0.91085,333800001.0
2009-11-26 12:44:00,0.91085,0.91095,0.91075,0.9108,168800000.0
2009-11-26 12:45:00,0.9108,0.91085,0.91065,0.91065,222700000.0
2009-11-26 12:46:00,0.91065,0.9108,0.91065,0.91075,419000000.0
2009-11-26 12:47:00,0.91075,0.91085,0.91065,0.91065,513600001.0
2009-11-26 12:48:00,0.91065,0.91075,0.91065,0.91065,549100001.0
2009-11-26 12:49:00,0.91065,0.91095,0.91065,0.91085,866199999.0
2009-11-26 12:50:00,0.9109,0.91105,0.91075,0.91095,788700000.0
2009-11-26 12:51:00,0.91095,0.91095,0.91075,0.9108,287100000.0
2009-11-26 12:52:00,0.9108,0.91095,0.91065,0.91095,170100000.0
2009-11-26 12:53:00,0.91095,0.91095,0.91085,0.91095,185200000.0
2009-11-26 12:54:00,0.91095,0.91095,0.9108,0.9109,335400000.0
2009-11-26 12:55:00,0.9109,0.9111,0.91085,0.91105,525000000.0
2009-11-26 12:56:00,0.911,0.9113,0.91095,0.9113,454700000.0
2009-11-26 12:57:00,0.9113,0.91155,0.91125,0.9115,521700000.0
2009-11-26 12:58:00,0.9115,0.91155,0.91105,0.91115,534800000.0
2009-11-26 12:59:00,0.91115,0.9113,0.91095,0.91115,738499998.0
2009-11-26 13:00:00,0.9112,0.91155,0.9112,0.9114,516200000.0
2009-11-26 13:01:00,0.9114,0.9114,0.91115,0.9113,406100001.0
2009-11-26 13:02:00,0.9113,0.91135,0.91125,0.91125,383600000.0
2009-11-26 13:03:00,0.91125,0.91135,0.91105,0.9111,304100000.0
2009-11-26 13:04:00,0.9111,0.9112,0.911,0.91115,229800000.0
2009-11-26 13:05:00,0.91115,0.9112,0.911,0.91105,357100001.0
2009-11-26 13:06:00,0.91105,0.91115,0.91085,0.91095,391600000.0
2009-11-26 13:07:00,0.9109,0.91095,0.9106,0.91065,154500000.0
2009-11-26 13:08:00,0.91065,0.9107,0.9102,0.9102,476800000.0
2009-11-26 13:09:00,0.9102,0.91045,0.91005,0.91015,470900000.0
2009-11-26 13:10:00,0.9102,0.91035,0.9102,0.91025,443500001.0
2009-11-26 13:11:00,0.91025,0.91045,0.91025,0.91045,421900000.0
2009-11-26 13:12:00,0.91045,0.9106,0.91035,0.91045,574300000.0
2009-11-26 13:13:00,0.91045,0.9105,0.91035,0.9104,451800000.0
2009-11-26 13:14:00,0.9104,0.91045,0.91035,0.9104,300100000.0
2009-11-26 13:15:00,0.9104,0.9107,0.9104,0.9107,560200000.0
2009-11-26 13:16:00,0.9107,0.9108,0.91065,0.9108,453000000.0
2009-11-26 13:17:00,0.9108,0.9108,0.9106,0.91065,233100000.0
2009-11-26 13:18:00,0.91065,0.9107,0.9105,0.91065,397000000.0
2009-11-26 13:19:00,0.91065,0.91075,0.9106,0.91075,901999999.0
2009-11-26 13:20:00,0.91075,0.9109,0.91075,0.91085,406400001.0
2009-11-26 13:21:00,0.91085,0.9109,0.91085,0.91085,364400000.0
2009-11-26 13:22:00,0.91085,0.9109,0.9108,0.9109,306400000.0
2009-11-26 13:23:00,0.9109,0.91095,0.91085,0.91095,258900001.0
2009-11-26 13:24:00,0.91095,0.91105,0.91095,0.911,465899999.0
2009-11-26 13:25:00,0.911,0.91105,0.91095,0.911,430100000.0
2009-11-26 13:26:00,0.91105,0.91105,0.91085,0.91095,494700000.0
2009-11-26 13:27:00,0.91095,0.91095,0.9107,0.9107,460800000.0
2009-11-26 13:28:00,0.91065,0.91105,0.9106,0.911,651200002.0
2009-11-26 13:29:00,0.911,0.91105,0.91095,0.91095,252400000.0
2009-11-26 13:30:00,0.91095,0.91105,0.9109,0.91105,297400000.0
2009-11-26 13:31:00,0.91105,0.9112,0.911,0.9112,693500000.0
2009-11-26 13:32:00,0.91115,0.91125,0.91115,0.91125,399399999.0
2009-11-26 13:33:00,0.9113,0.91135,0.9112,0.91135,499700000.0
2009-11-26 13:34:00,0.91135,0.9115,0.9113,0.9115,353600000.0
2009-11-26 13:35:00,0.9115,0.9115,0.91125,0.9113,344100000.0
2009-11-26 13:36:00,0.9113,0.91145,0.91125,0.91135,686100000.0
2009-11-26 13:37:00,0.91135,0.9114,0.91125,0.91125,632599999.0
2009-11-26 13:38:00,0.91125,0.9113,0.9112,0.91125,415800000.0
2009-11-26 13:39:00,0.91125,0.9113,0.91125,0.9113,231100001.0
2009-11-26 13:40:00,0.9113,0.91135,0.9112,0.9112,476700001.0
2009-11-26 13:41:00,0.9112,0.9112,0.91115,0.91115,279200000.0
2009-11-26 13:42:00,0.9112,0.9112,0.91115,0.9112,188900000.0
2009-11-26 13:43:00,0.9112,0.91125,0.9112,0.91125,256300000.0
2009-11-26 13:44:00,0.91125,0.91125,0.911,0.9112,589700001.0
2009-11-26 13:45:00,0.9112,0.9112,0.911,0.91115,413200000.0
2009-11-26 13:46:00,0.91115,0.9112,0.91115,0.91115,210500001.0
2009-11-26 13:47:00,0.91115,0.91125,0.9111,0.91115,352900000.0
2009-11-26 13:48:00,0.91115,0.9112,0.9111,0.91115,343000000.0
2009-11-26 13:49:00,0.91115,0.91115,0.91105,0.9111,449100001.0
2009-11-26 13:50:00,0.9111,0.9111,0.91095,0.9111,1171600004.0
2009-11-26 13:51:00,0.91115,0.91115,0.91095,0.91095,627399997.0
2009-11-26 13:52:00,0.91095,0.911,0.9109,0.91095,601999998.0
2009-11-26 13:53:00,0.91095,0.911,0.9109,0.91095,615199999.0
2009-11-26 13:54:00,0.91095,0.911,0.9108,0.91085,754100002.0
2009-11-26 13:55:00,0.91085,0.91095,0.9108,0.9108,419900000.0
2009-11-26 13:56:00,0.9108,0.9108,0.9107,0.9108,437900000.0
2009-11-26 13:57:00,0.9108,0.9109,0.91075,0.9108,391500001.0
2009-11-26 13:58:00,0.9108,0.91105,0.9108,0.91105,435100001.0
2009-11-26 13:59:00,0.911,0.911,0.9107,0.9107,314600000.0
2009-11-26 14:00:00,0.9107,0.91075,0.91065,0.91065,481800000.0
2009-11-26 14:01:00,0.91065,0.91065,0.9106,0.91065,241700000.0
2009-11-26 14:02:00,0.91065,0.91065,0.9106,0.9106,210500000.0
2009-11-26 14:03:00,0.9106,0.9108,0.9106,0.91075,375200000.0
2009-11-26 14:04:00,0.91075,0.91075,0.9106,0.91065,228600000.0
2009-11-26 14:05:00,0.91065,0.9107,0.9105,0.91055,144800000.0
2009-11-26 14:06:00,0.91055,0.91075,0.9105,0.91075,275100000.0
2009-11-26 14:07:00,0.9107,0.91085,0.91065,0.9107,240900000.0
2009-11-26 14:08:00,0.9107,0.9108,0.91065,0.91065,243700000.0
2009-11-26 14:09:00,0.91065,0.9107,0.91055,0.91055,339600000.0
2009-11-26 14:10:00,0.91055,0.91075,0.91055,0.91065,509199998.0
2009-11-26 14:11:00,0.9106,0.9107,0.9103,0.91035,641900000.0
2009-11-26 14:12:00,0.91035,0.91035,0.9101,0.91035,536300000.0
2009-11-26 14:13:00,0.91035,0.91035,0.91,0.9101,475199999.0
2009-11-26 14:14:00,0.91015,0.91025,0.9101,0.91015,663799998.0
2009-11-26 14:15:00,0.91015,0.91025,0.9101,0.91025,193300000.0
2009-11-26 14:16:00,0.9102,0.91045,0.9102,0.9104,239300000.0
2009-11-26 14:17:00,0.9104,0.9104,0.9102,0.91025,479900000.0
2009-11-26 14:18:00,0.9103,0.9103,0.91015,0.91025,307800000.0
2009-11-26 14:19:00,0.91025,0.9104,0.91025,0.91035,153700000.0
2009-11-26 14:20:00,0.91035,0.9104,0.9103,0.91035,294400000.0
2009-11-26 14:21:00,0.91035,0.91035,0.91025,0.91025,192200000.0
2009-11-26 14:22:00,0.9103,0.91035,0.91025,0.91025,157500001.0
2009-11-26 14:23:00,0.91025,0.91035,0.91025,0.9103,295100001.0
2009-11-26 14:24:00,0.9103,0.91035,0.91025,0.91035,158100001.0
2009-11-26 14:25:00,0.91035,0.9104,0.91035,0.9104,46600000.0
2009-11-26 14:26:00,0.91035,0.9105,0.91035,0.9105,182500000.0
2009-11-26 14:27:00,0.9105,0.91055,0.91045,0.91055,345800000.0
2009-11-26 14:28:00,0.91055,0.91065,0.91025,0.91035,262300000.0
2009-11-26 14:29:00,0.91035,0.9104,0.91025,0.9103,374699998.0
2009-11-26 14:30:00,0.9103,0.91045,0.9101,0.91045,900400000.0
2009-11-26 14:31:00,0.91045,0.9106,0.9104,0.9105,142700000.0
2009-11-26 14:32:00,0.9105,0.9105,0.91035,0.91035,184299999.0
2009-11-26 14:33:00,0.91035,0.91035,0.9101,0.91015,494800001.0
2009-11-26 14:34:00,0.91015,0.91015,0.9101,0.9101,382000000.0
2009-11-26 14:35:00,0.9101,0.91035,0.9101,0.9103,700300000.0
2009-11-26 14:36:00,0.91025,0.91035,0.91005,0.91005,450700000.0
2009-11-26 14:37:00,0.91005,0.9102,0.91,0.91015,707699999.0
2009-11-26 14:38:00,0.91015,0.9105,0.9101,0.9105,1192799998.0
2009-11-26 14:39:00,0.9105,0.9106,0.91045,0.91055,502600000.0
2009-11-26 14:40:00,0.91055,0.9107,0.91045,0.9105,858599998.0
2009-11-26 14:41:00,0.9105,0.9106,0.91045,0.91045,731600000.0
2009-11-26 14:42:00,0.91045,0.9106,0.91035,0.91035,1104599999.0
2009-11-26 14:43:00,0.91035,0.91055,0.91035,0.9104,508900001.0
2009-11-26 14:44:00,0.9104,0.9104,0.9102,0.91035,916199999.0
2009-11-26 14:45:00,0.91035,0.91045,0.9103,0.91045,525899999.0
2009-11-26 14:46:00,0.91045,0.91065,0.91045,0.91055,853400001.0
2009-11-26 14:47:00,0.91055,0.91065,0.9105,0.9106,473800000.0
2009-11-26 14:48:00,0.9106,0.9106,0.9102,0.9103,517599999.0
2009-11-26 14:49:00,0.9103,0.9103,0.91005,0.91005,734000002.0
2009-11-26 14:50:00,0.91005,0.91015,0.91,0.91,1068800003.0
2009-11-26 14:51:00,0.91,0.9101,0.90995,0.90995,764399999.0
2009-11-26 14:52:00,0.90995,0.9101,0.90985,0.90995,342600000.0
2009-11-26 14:53:00,0.90995,0.91015,0.9099,0.9101,536600000.0
2009-11-26 14:54:00,0.9101,0.91015,0.90995,0.91015,573799998.0
2009-11-26 14:55:00,0.91015,0.91015,0.91005,0.91005,306300000.0
2009-11-26 14:56:00,0.91005,0.9101,0.91,0.91005,142500000.0
2009-11-26 14:57:00,0.91,0.91015,0.91,0.91015,517999999.0
2009-11-26 14:58:00,0.91015,0.91025,0.91,0.9101,411800000.0
2009-11-26 14:59:00,0.9101,0.91025,0.91005,0.91025,433700001.0
2009-11-26 15:00:00,0.91025,0.91025,0.91015,0.91025,434400000.0
2009-11-26 15:01:00,0.91025,0.9104,0.91005,0.91025,997200004.0
2009-11-26 15:02:00,0.91025,0.9107,0.91025,0.91065,637299999.0
2009-11-26 15:03:00,0.91065,0.9108,0.91055,0.91075,757799999.0
2009-11-26 15:04:00,0.91075,0.9109,0.91075,0.9109,421000001.0
2009-11-26 15:05:00,0.9109,0.91095,0.91085,0.91085,183000001.0
2009-11-26 15:06:00,0.91085,0.91095,0.91085,0.91095,355600000.0
2009-11-26 15:07:00,0.91095,0.91095,0.9109,0.91095,96900000.0
2009-11-26 15:08:00,0.91095,0.91095,0.91085,0.9109,229300000.0
2009-11-26 15:09:00,0.9109,0.91095,0.91085,0.91085,194000000.0
2009-11-26 15:10:00,0.91085,0.9109,0.9108,0.9108,253500000.0
2009-11-26 15:11:00,0.91085,0.91085,0.91065,0.91065,106300000.0
2009-11-26 15:12:00,0.91065,0.91065,0.9106,0.9106,96200000.0
2009-11-26 15:13:00,0.9106,0.9108,0.9106,0.9108,116400000.0
2009-11-26 15:14:00,0.9108,0.911,0.9106,0.9109,429700000.0
2009-11-26 15:15:00,0.9109,0.9114,0.91085,0.9114,669999998.0
2009-11-26 15:16:00,0.9114,0.9115,0.91135,0.91145,449500000.0
2009-11-26 15:17:00,0.91145,0.91145,0.91135,0.91135,241800000.0
2009-11-26 15:18:00,0.91135,0.91135,0.91125,0.9113,154600001.0
2009-11-26 15:19:00,0.9113,0.91135,0.91125,0.9113,198300000.0
2009-11-26 15:20:00,0.9113,0.9113,0.91105,0.9111,208700000.0
2009-11-26 15:21:00,0.9111,0.9113,0.9111,0.9113,241500000.0
2009-11-26 15:22:00,0.91125,0.9113,0.9111,0.91115,299099999.0
2009-11-26 15:23:00,0.91115,0.91115,0.911,0.911,392600005.0
2009-11-26 15:24:00,0.911,0.91115,0.911,0.91115,481800000.0
2009-11-26 15:25:00,0.9111,0.9111,0.911,0.911,186500000.0
2009-11-26 15:26:00,0.911,0.91115,0.911,0.91115,570800003.0
2009-11-26 15:27:00,0.91105,0.9111,0.911,0.91105,571099999.0
2009-11-26 15:28:00,0.91105,0.9111,0.91105,0.91105,327800000.0
2009-11-26 15:29:00,0.911,0.91105,0.9108,0.9109,434900000.0
2009-11-26 15:30:00,0.9109,0.91095,0.91085,0.9109,274300000.0
2009-11-26 15:31:00,0.91085,0.9109,0.9108,0.91085,351099998.0
2009-11-26 15:32:00,0.91085,0.91085,0.91075,0.91085,897199998.0
2009-11-26 15:33:00,0.91085,0.91085,0.91085,0.91085,241100000.0
2009-11-26 15:34:00,0.91085,0.91105,0.91085,0.91105,206200000.0
2009-11-26 15:35:00,0.911,0.91105,0.91095,0.91105,194599999.0
2009-11-26 15:36:00,0.91105,0.9111,0.91105,0.9111,147000000.0
2009-11-26 15:37:00,0.91115,0.9113,0.91115,0.91125,357899998.0
2009-11-26 15:38:00,0.91125,0.91125,0.91115,0.9112,213300000.0
2009-11-26 15:39:00,0.91115,0.9112,0.91105,0.91115,360999999.0
2009-11-26 15:40:00,0.9111,0.9112,0.9111,0.9112,602699999.0
2009-11-26 15:41:00,0.9112,0.9112,0.91095,0.91095,404900002.0
2009-11-26 15:42:00,0.91095,0.91095,0.91095,0.91095,146100000.0
2009-11-26 15:43:00,0.9109,0.91095,0.91085,0.9109,293600001.0
2009-11-26 15:44:00,0.91095,0.91095,0.9109,0.9109,269500000.0
2009-11-26 15:45:00,0.9109,0.91095,0.91085,0.9109,351900000.0
2009-11-26 15:46:00,0.9109,0.91095,0.9109,0.91095,276100000.0
2009-11-26 15:47:00,0.91095,0.91095,0.91065,0.91065,145400000.0
2009-11-26 15:48:00,0.91065,0.91075,0.91055,0.91065,168200000.0
2009-11-26 15:49:00,0.91065,0.91075,0.91045,0.91045,253900000.0
2009-11-26 15:50:00,0.91045,0.91045,0.9101,0.9102,461900000.0
2009-11-26 15:51:00,0.9102,0.91025,0.9101,0.9102,272300000.0
2009-11-26 15:52:00,0.91015,0.91065,0.91015,0.9104,448499999.0
2009-11-26 15:53:00,0.9104,0.9104,0.91025,0.91025,312600000.0
2009-11-26 15:54:00,0.91025,0.91025,0.91005,0.9101,251899998.0
2009-11-26 15:55:00,0.91015,0.91015,0.9101,0.91015,83300000.0
2009-11-26 15:56:00,0.91015,0.91015,0.9101,0.9101,120700000.0
2009-11-26 15:57:00,0.91015,0.9102,0.9101,0.91015,289400000.0
2009-11-26 15:58:00,0.91015,0.91025,0.91015,0.9102,276499999.0
2009-11-26 15:59:00,0.9102,0.91025,0.9102,0.91025,108500000.0
2009-11-26 16:00:00,0.9102,0.91025,0.9101,0.91015,407899999.0
2009-11-26 16:01:00,0.91015,0.91025,0.9101,0.91025,247400000.0
2009-11-26 16:02:00,0.91025,0.91025,0.91015,0.9102,223700000.0
2009-11-26 16:03:00,0.9102,0.9103,0.91015,0.9103,262999999.0
2009-11-26 16:04:00,0.9103,0.9103,0.91005,0.9101,545100000.0
2009-11-26 16:05:00,0.9101,0.91015,0.9099,0.9099,407099998.0
2009-11-26 16:06:00,0.9099,0.9099,0.90965,0.90985,440199999.0
2009-11-26 16:07:00,0.90985,0.9101,0.90985,0.90995,259200000.0
2009-11-26 16:08:00,0.91,0.9102,0.91,0.9102,307000000.0
2009-11-26 16:09:00,0.91025,0.91035,0.91015,0.91035,491800000.0
2009-11-26 16:10:00,0.91035,0.91045,0.91035,0.91045,131800000.0
2009-11-26 16:11:00,0.91045,0.91055,0.91045,0.9105,327600000.0
2009-11-26 16:12:00,0.9105,0.9106,0.91045,0.9106,133900000.0
2009-11-26 16:13:00,0.9106,0.91085,0.9106,0.91065,208400000.0
2009-11-26 16:14:00,0.91065,0.9107,0.91065,0.91065,116500000.0
2009-11-26 16:15:00,0.91065,0.9109,0.91065,0.9108,310400000.0
2009-11-26 16:16:00,0.9108,0.9108,0.9107,0.91075,370000000.0
2009-11-26 16:17:00,0.91075,0.91085,0.9107,0.91085,305100000.0
2009-11-26 16:18:00,0.91085,0.91085,0.91085,0.91085,322400000.0
2009-11-26 16:19:00,0.91085,0.91105,0.91085,0.91095,1000599999.0
2009-11-26 16:20:00,0.911,0.9111,0.91095,0.91105,616100002.0
2009-11-26 16:21:00,0.91105,0.91105,0.91095,0.91095,694900002.0
2009-11-26 16:22:00,0.91095,0.91105,0.91095,0.911,296100001.0
2009-11-26 16:23:00,0.911,0.91105,0.91095,0.911,164600000.0
2009-11-26 16:24:00,0.911,0.911,0.9109,0.91095,233700000.0
2009-11-26 16:25:00,0.91095,0.91095,0.9109,0.9109,113500000.0
2009-11-26 16:26:00,0.91095,0.911,0.91085,0.91095,119600000.0
2009-11-26 16:27:00,0.91095,0.911,0.9109,0.9109,538299999.0
2009-11-26 16:28:00,0.9109,0.91095,0.9107,0.91075,285399999.0
2009-11-26 16:29:00,0.91075,0.91095,0.91075,0.9108,294200000.0
2009-11-26 16:30:00,0.9108,0.9108,0.9107,0.91075,507500001.0
2009-11-26 16:31:00,0.91075,0.91085,0.9107,0.9108,381600000.0
2009-11-26 16:32:00,0.9108,0.9108,0.91075,0.91075,73700000.0
2009-11-26 16:33:00,0.91075,0.9109,0.91075,0.9109,161400000.0
2009-11-26 16:34:00,0.9109,0.911,0.9109,0.911,297200001.0
2009-11-26 16:35:00,0.911,0.91115,0.91085,0.91085,555400000.0
2009-11-26 16:36:00,0.9108,0.9108,0.91065,0.91065,270100000.0
2009-11-26 16:37:00,0.91065,0.91065,0.91035,0.91045,653600000.0
2009-11-26 16:38:00,0.91045,0.9106,0.91045,0.9105,945099998.0
2009-11-26 16:39:00,0.9105,0.9105,0.9103,0.9104,311900000.0
2009-11-26 16:40:00,0.91035,0.91045,0.91035,0.91045,115800000.0
2009-11-26 16:41:00,0.91045,0.9105,0.91025,0.91035,571900001.0
2009-11-26 16:42:00,0.91035,0.9104,0.91005,0.91005,609700006.0
2009-11-26 16:43:00,0.91005,0.91035,0.91,0.91025,736300003.0
2009-11-26 16:44:00,0.91025,0.91035,0.91025,0.9103,252300000.0
2009-11-26 16:45:00,0.9103,0.9103,0.9101,0.9101,342800000.0
2009-11-26 16:46:00,0.91015,0.91015,0.91005,0.91015,292600001.0
2009-11-26 16:47:00,0.91015,0.91015,0.90995,0.91,405000000.0
2009-11-26 16:48:00,0.91005,0.9101,0.9097,0.9097,651199999.0
2009-11-26 16:49:00,0.9097,0.9097,0.9096,0.9096,275400000.0
2009-11-26 16:50:00,0.9096,0.90985,0.90955,0.9098,553000000.0
2009-11-26 16:51:00,0.9098,0.9099,0.90965,0.9097,384500000.0
2009-11-26 16:52:00,0.9097,0.9097,0.90955,0.90955,281700000.0
2009-11-26 16:53:00,0.9096,0.9097,0.90945,0.9095,414100000.0
2009-11-26 16:54:00,0.9095,0.9097,0.90945,0.9096,537600000.0
2009-11-26 16:55:00,0.9096,0.90975,0.9096,0.9097,577200000.0
2009-11-26 16:56:00,0.9097,0.91005,0.9096,0.91,842100000.0
2009-11-26 16:57:00,0.91005,0.91005,0.9099,0.9099,459100000.0
2009-11-26 16:58:00,0.9099,0.90995,0.90975,0.90995,646600000.0
2009-11-26 16:59:00,0.90995,0.91005,0.9098,0.91005,511300000.0
2009-11-26 17:00:00,0.9101,0.9102,0.91,0.91005,588200000.0
2009-11-26 17:01:00,0.91005,0.91005,0.9097,0.90975,385800000.0
2009-11-26 17:02:00,0.9098,0.91005,0.9097,0.91005,492200000.0
2009-11-26 17:03:00,0.91005,0.9102,0.90995,0.9101,681299999.0
2009-11-26 17:04:00,0.9101,0.9102,0.91,0.91,401600000.0
2009-11-26 17:05:00,0.91,0.9102,0.9099,0.91015,356800001.0
2009-11-26 17:06:00,0.91015,0.91015,0.91,0.91,139800000.0
2009-11-26 17:07:00,0.91,0.9101,0.9099,0.91005,450900000.0
2009-11-26 17:08:00,0.91005,0.9101,0.9099,0.9101,470100000.0
2009-11-26 17:09:00,0.9101,0.91015,0.91,0.91005,382100000.0
2009-11-26 17:10:00,0.91005,0.91015,0.91,0.91005,638300000.0
2009-11-26 17:11:00,0.91005,0.91025,0.91005,0.9102,490200000.0
2009-11-26 17:12:00,0.9102,0.91035,0.91015,0.91015,536400000.0
2009-11-26 17:13:00,0.91015,0.91025,0.91005,0.91005,545000000.0
2009-11-26 17:14:00,0.91005,0.9103,0.91005,0.91025,634100000.0
2009-11-26 17:15:00,0.91025,0.9104,0.91015,0.91035,451100000.0
2009-11-26 17:16:00,0.91035,0.91035,0.9102,0.91025,436400000.0
2009-11-26 17:17:00,0.91025,0.91045,0.91025,0.91045,329400000.0
2009-11-26 17:18:00,0.91045,0.9105,0.9102,0.91045,507100000.0
2009-11-26 17:19:00,0.9104,0.9105,0.9103,0.91035,611500000.0
2009-11-26 17:20:00,0.91035,0.91115,0.91035,0.91085,423000001.0
2009-11-26 17:21:00,0.9109,0.91115,0.91075,0.91115,283200000.0
2009-11-26 17:22:00,0.91115,0.91145,0.9111,0.9113,350900000.0
2009-11-26 17:23:00,0.9113,0.91145,0.91115,0.91145,331700000.0
2009-11-26 17:24:00,0.91145,0.9116,0.9114,0.91155,368700000.0
2009-11-26 17:25:00,0.9116,0.912,0.91155,0.9119,352500000.0
2009-11-26 17:26:00,0.91185,0.91185,0.9115,0.91165,627700000.0
2009-11-26 17:27:00,0.91165,0.91165,0.91145,0.9116,190000000.0
2009-11-26 17:28:00,0.9116,0.91165,0.9114,0.9115,592000000.0
2009-11-26 17:29:00,0.9115,0.91155,0.9113,0.91135,180400000.0
2009-11-26 17:30:00,0.91135,0.91175,0.91135,0.9116,391700000.0
2009-11-26 17:31:00,0.9116,0.9116,0.91145,0.91145,522500000.0
2009-11-26 17:32:00,0.91145,0.91145,0.91135,0.9114,597700000.0
2009-11-26 17:33:00,0.9114,0.91175,0.9114,0.9117,484800000.0
2009-11-26 17:34:00,0.9117,0.91175,0.9115,0.91165,236800000.0
2009-11-26 17:35:00,0.91165,0.91165,0.9116,0.9116,200400000.0
2009-11-26 17:36:00,0.9116,0.9117,0.9116,0.9117,311100000.0
2009-11-26 17:37:00,0.9117,0.9117,0.9115,0.9116,466300000.0
2009-11-26 17:38:00,0.9116,0.9118,0.9116,0.91165,435000000.0
2009-11-26 17:39:00,0.91165,0.91165,0.91145,0.91145,315399999.0
2009-11-26 17:40:00,0.91145,0.9117,0.91145,0.91165,614700000.0
2009-11-26 17:41:00,0.91165,0.91165,0.91145,0.91155,310100000.0
2009-11-26 17:42:00,0.91155,0.91155,0.9112,0.9113,218000000.0
2009-11-26 17:43:00,0.9113,0.91135,0.911,0.911,282800000.0
2009-11-26 17:44:00,0.911,0.91105,0.9109,0.911,427900000.0
2009-11-26 17:45:00,0.911,0.911,0.91085,0.9109,397500000.0
2009-11-26 17:46:00,0.9109,0.9111,0.91065,0.91065,540700000.0
2009-11-26 17:47:00,0.9106,0.9106,0.91015,0.9103,832300000.0
2009-11-26 17:48:00,0.9103,0.91045,0.91025,0.91025,798900000.0
2009-11-26 17:49:00,0.9103,0.9104,0.91025,0.9104,252300000.0
2009-11-26 17:50:00,0.9104,0.9104,0.91035,0.91035,253200000.0
2009-11-26 17:51:00,0.91035,0.91035,0.91015,0.9102,446800000.0
2009-11-26 17:52:00,0.9102,0.91025,0.91,0.91005,513799999.0
2009-11-26 17:53:00,0.91005,0.9103,0.90995,0.91025,678299999.0
2009-11-26 17:54:00,0.91025,0.9104,0.91,0.9102,484000000.0
2009-11-26 17:55:00,0.91015,0.9102,0.90965,0.90995,726300000.0
2009-11-26 17:56:00,0.90995,0.90995,0.9096,0.90995,598700000.0
2009-11-26 17:57:00,0.90995,0.91005,0.90965,0.90965,738800000.0
2009-11-26 17:58:00,0.90965,0.9097,0.9095,0.9096,537100000.0
2009-11-26 17:59:00,0.9096,0.9096,0.9084,0.9084,627199999.0
2009-11-26 18:00:00,0.9084,0.909,0.9084,0.909,674200000.0
2009-11-26 18:01:00,0.909,0.90915,0.90895,0.909,691700000.0
2009-11-26 18:02:00,0.90905,0.9094,0.90905,0.9093,590400000.0
2009-11-26 18:03:00,0.9093,0.9093,0.90915,0.90915,351799999.0
2009-11-26 18:04:00,0.90915,0.90935,0.90915,0.90925,495200000.0
2009-11-26 18:05:00,0.90925,0.90925,0.90895,0.90905,601900001.0
2009-11-26 18:06:00,0.90905,0.90925,0.909,0.90925,609400000.0
2009-11-26 18:07:00,0.90925,0.90955,0.90925,0.9095,704900000.0
2009-11-26 18:08:00,0.9095,0.90965,0.90935,0.9094,601600000.0
2009-11-26 18:09:00,0.9094,0.90945,0.9092,0.9092,286600000.0
2009-11-26 18:10:00,0.90925,0.90925,0.90905,0.9091,530599999.0
2009-11-26 18:11:00,0.90905,0.9092,0.909,0.90905,269600000.0
2009-11-26 18:12:00,0.90905,0.9091,0.909,0.9091,388700000.0
2009-11-26 18:13:00,0.90905,0.9091,0.90895,0.909,509700000.0
2009-11-26 18:14:00,0.909,0.909,0.9087,0.90875,200800000.0
2009-11-26 18:15:00,0.90875,0.90875,0.90825,0.9084,174500000.0
2009-11-26 18:16:00,0.9084,0.90855,0.90815,0.9085,450200000.0
2009-11-26 18:17:00,0.9085,0.90865,0.90835,0.9084,603500000.0
2009-11-26 18:18:00,0.90845,0.90865,0.90835,0.90845,522399999.0
2009-11-26 18:19:00,0.90845,0.9086,0.90835,0.90855,631400000.0
2009-11-26 18:20:00,0.90855,0.909,0.9085,0.90885,554100000.0
2009-11-26 18:21:00,0.90885,0.9089,0.90875,0.9089,444900000.0
2009-11-26 18:22:00,0.9089,0.9092,0.90885,0.90915,426000000.0
2009-11-26 18:23:00,0.90915,0.9092,0.909,0.909,608300000.0
2009-11-26 18:24:00,0.90895,0.9092,0.90895,0.90905,528100000.0
2009-11-26 18:25:00,0.90905,0.90915,0.90905,0.90915,366500000.0
2009-11-26 18:26:00,0.90915,0.9096,0.9091,0.9096,687100001.0
2009-11-26 18:27:00,0.9096,0.9096,0.9093,0.9093,531300000.0
2009-11-26 18:28:00,0.9093,0.90945,0.90925,0.90945,668800001.0
2009-11-26 18:29:00,0.90945,0.9095,0.90905,0.90905,416600000.0
2009-11-26 18:30:00,0.90905,0.90925,0.90895,0.9092,365800000.0
2009-11-26 18:31:00,0.90925,0.9094,0.9092,0.90935,323700000.0
2009-11-26 18:32:00,0.90935,0.90935,0.90905,0.9093,424600000.0
2009-11-26 18:33:00,0.9093,0.9093,0.9092,0.9093,380900000.0
2009-11-26 18:34:00,0.90935,0.9094,0.9093,0.9093,276000000.0
2009-11-26 18:35:00,0.9093,0.90965,0.9093,0.9096,374200000.0
2009-11-26 18:36:00,0.9096,0.9096,0.9093,0.90935,204100000.0
2009-11-26 18:37:00,0.90935,0.90935,0.9089,0.90915,430999999.0
2009-11-26 18:38:00,0.90915,0.9092,0.909,0.90905,270200000.0
2009-11-26 18:39:00,0.90905,0.90915,0.9089,0.90915,441999999.0
2009-11-26 18:40:00,0.90915,0.90925,0.90905,0.9092,235900000.0
2009-11-26 18:41:00,0.90915,0.90935,0.90915,0.90915,450800000.0
2009-11-26 18:42:00,0.90915,0.90925,0.90915,0.9092,514800000.0
2009-11-26 18:43:00,0.9092,0.9092,0.909,0.9091,302100000.0
2009-11-26 18:44:00,0.9091,0.90915,0.90865,0.9091,517900000.0
2009-11-26 18:45:00,0.9091,0.9094,0.9091,0.90915,288400000.0
2009-11-26 18:46:00,0.90915,0.90915,0.90865,0.90865,386800000.0
2009-11-26 18:47:00,0.9087,0.909,0.9086,0.909,563600000.0
2009-11-26 18:48:00,0.909,0.909,0.90865,0.90865,426400000.0
2009-11-26 18:49:00,0.9087,0.909,0.90865,0.90875,358800000.0
2009-11-26 18:50:00,0.90875,0.9088,0.90865,0.90875,155800002.0
2009-11-26 18:51:00,0.90875,0.90875,0.9087,0.9087,118500000.0
2009-11-26 18:52:00,0.9087,0.9088,0.90865,0.9087,199800000.0
2009-11-26 18:53:00,0.9087,0.90875,0.9084,0.9084,348700000.0
2009-11-26 18:54:00,0.9084,0.9084,0.90825,0.9083,147600000.0
2009-11-26 18:55:00,0.90825,0.90855,0.90815,0.90855,573200000.0
2009-11-26 18:56:00,0.9086,0.9087,0.90805,0.90805,661900000.0
2009-11-26 18:57:00,0.90805,0.9085,0.90805,0.9083,659700000.0
2009-11-26 18:58:00,0.9083,0.9085,0.9083,0.90845,438400000.0
2009-11-26 18:59:00,0.90845,0.9085,0.90835,0.9085,202100000.0
2009-11-26 19:00:00,0.90845,0.9086,0.90845,0.9085,293900000.0
2009-11-26 19:01:00,0.9085,0.90855,0.90825,0.90835,273000000.0
2009-11-26 19:02:00,0.90835,0.90835,0.90805,0.90805,85500000.0
2009-11-26 19:03:00,0.90805,0.90835,0.90805,0.9083,349000000.0
2009-11-26 19:04:00,0.9083,0.9083,0.90805,0.9081,227000000.0
2009-11-26 19:05:00,0.9081,0.9082,0.90805,0.90815,269200000.0
2009-11-26 19:06:00,0.9082,0.9085,0.9082,0.90845,233100000.0
2009-11-26 19:07:00,0.90845,0.90845,0.9082,0.9082,195100000.0
2009-11-26 19:08:00,0.9082,0.9083,0.9082,0.9082,182600000.0
2009-11-26 19:09:00,0.9083,0.9083,0.90815,0.90825,207600000.0
2009-11-26 19:10:00,0.90825,0.90825,0.90805,0.90825,306000000.0
2009-11-26 19:11:00,0.9083,0.9083,0.90815,0.90825,375800000.0
2009-11-26 19:12:00,0.90825,0.90835,0.9082,0.9083,166900000.0
2009-11-26 19:13:00,0.9083,0.90835,0.9083,0.9083,25500000.0
2009-11-26 19:14:00,0.90835,0.9085,0.9083,0.9085,372300000.0
2009-11-26 19:15:00,0.90845,0.9086,0.90845,0.90845,255700000.0
2009-11-26 19:16:00,0.90845,0.90875,0.90845,0.90875,331100000.0
2009-11-26 19:17:00,0.90875,0.90875,0.90865,0.9087,237200000.0
2009-11-26 19:18:00,0.9087,0.90885,0.9087,0.9088,149000000.0
2009-11-26 19:19:00,0.9088,0.90885,0.90865,0.9088,164700000.0
2009-11-26 19:20:00,0.9088,0.9089,0.90865,0.90875,208000000.0
2009-11-26 19:21:00,0.90875,0.9089,0.90875,0.9088,104700000.0
2009-11-26 19:22:00,0.90885,0.9089,0.9088,0.9089,147700000.0
2009-11-26 19:23:00,0.909,0.9091,0.90895,0.90905,76000000.0
2009-11-26 19:24:00,0.90905,0.90905,0.909,0.90905,48700000.0
2009-11-26 19:25:00,0.9091,0.90915,0.90905,0.9091,72300000.0
2009-11-26 19:26:00,0.9091,0.9092,0.9091,0.9092,178400000.0
2009-11-26 19:27:00,0.90925,0.90925,0.90915,0.9092,133400000.0
2009-11-26 19:28:00,0.9092,0.9094,0.90895,0.909,97600000.0
2009-11-26 19:29:00,0.90895,0.9092,0.9089,0.90905,161100000.0
2009-11-26 19:30:00,0.90905,0.9091,0.909,0.909,69800000.0
2009-11-26 19:31:00,0.90905,0.90945,0.909,0.90915,194900000.0
2009-11-26 19:32:00,0.90915,0.9093,0.90915,0.90925,52600000.0
2009-11-26 19:33:00,0.90925,0.9097,0.90925,0.90955,159500000.0
2009-11-26 19:34:00,0.90955,0.90965,0.9095,0.90955,57600000.0
2009-11-26 19:35:00,0.90955,0.9096,0.90935,0.9094,207000000.0
2009-11-26 19:36:00,0.9094,0.90945,0.9093,0.9094,193700000.0
2009-11-26 19:37:00,0.9094,0.9094,0.9092,0.90925,85800000.0
2009-11-26 19:38:00,0.90925,0.90935,0.90915,0.9092,118300000.0
2009-11-26 19:39:00,0.90915,0.90915,0.90915,0.90915,92500000.0
2009-11-26 19:40:00,0.9091,0.9092,0.9091,0.9092,79900000.0
2009-11-26 19:41:00,0.9092,0.9092,0.90915,0.90915,64100000.0
2009-11-26 19:42:00,0.9092,0.9092,0.9092,0.9092,6000000.0
2009-11-26 19:43:00,0.9092,0.9093,0.90915,0.90925,208500000.0
2009-11-26 19:44:00,0.90925,0.9093,0.9092,0.9093,187000000.0
2009-11-26 19:45:00,0.9093,0.90935,0.9093,0.90935,103400000.0
2009-11-26 19:46:00,0.9093,0.90955,0.9093,0.9095,160600000.0
2009-11-26 19:47:00,0.9095,0.9099,0.9095,0.9098,352000000.0
2009-11-26 19:48:00,0.9098,0.9099,0.90935,0.9097,352100000.0
2009-11-26 19:49:00,0.9097,0.9097,0.9096,0.90965,148400000.0
2009-11-26 19:50:00,0.90965,0.90965,0.90955,0.90955,54900000.0
2009-11-26 19:51:00,0.90955,0.9098,0.90955,0.90975,36700000.0
2009-11-26 19:52:00,0.90975,0.9099,0.90965,0.90965,132500000.0
2009-11-26 19:53:00,0.90965,0.90965,0.9095,0.90955,173300000.0
2009-11-26 19:54:00,0.90955,0.90955,0.90935,0.90935,104500000.0
2009-11-26 19:55:00,0.90935,0.9094,0.9093,0.90935,84800000.0
2009-11-26 19:56:00,0.90935,0.90935,0.90925,0.9093,99300000.0
2009-11-26 19:57:00,0.9093,0.9093,0.90915,0.9093,104900000.0
2009-11-26 19:58:00,0.90925,0.9094,0.9092,0.9094,107300000.0
2009-11-26 19:59:00,0.9094,0.90955,0.9091,0.9095,207200000.0
2009-11-26 20:00:00,0.9095,0.9096,0.90925,0.90945,236700000.0
2009-11-26 20:01:00,0.90945,0.90985,0.90935,0.90985,89000000.0
2009-11-26 20:02:00,0.9097,0.90975,0.9096,0.9096,68200000.0
2009-11-26 20:03:00,0.90965,0.90985,0.90955,0.90975,45100000.0
2009-11-26 20:04:00,0.90975,0.9098,0.90965,0.9098,24600000.0
2009-11-26 20:05:00,0.9098,0.9101,0.9098,0.9101,49100000.0
2009-11-26 20:06:00,0.91005,0.9103,0.91005,0.9101,152800000.0
2009-11-26 20:07:00,0.91005,0.91015,0.91005,0.91015,17300000.0
2009-11-26 20:08:00,0.9101,0.91025,0.9099,0.9101,86200000.0
2009-11-26 20:09:00,0.9101,0.91035,0.9101,0.91025,142400000.0
2009-11-26 20:10:00,0.91025,0.91045,0.9102,0.9102,220900000.0
2009-11-26 20:11:00,0.9104,0.91045,0.9101,0.9102,97500000.0
2009-11-26 20:12:00,0.9102,0.9105,0.9101,0.9103,51100000.0
2009-11-26 20:13:00,0.9103,0.9103,0.9102,0.9102,15700000.0
2009-11-26 20:14:00,0.9102,0.91025,0.9102,0.91025,10300000.0
2009-11-26 20:15:00,0.91025,0.9103,0.91015,0.91015,28300000.0
2009-11-26 20:16:00,0.91001,0.91005,0.90992,0.91005,793700003.0
2009-11-26 20:17:00,0.9101,0.9101,0.91005,0.91005,14000000.0
2009-11-26 20:18:00,0.91005,0.9101,0.91,0.91,10600000.0
2009-11-26 20:19:00,0.91,0.9101,0.90995,0.90995,24800000.0
2009-11-26 20:20:00,0.91005,0.91025,0.91005,0.91025,30200000.0
2009-11-26 20:21:00,0.9103,0.91055,0.9103,0.91055,40600000.0
2009-11-26 20:22:00,0.91055,0.9107,0.9104,0.91055,54200000.0
2009-11-26 20:23:00,0.9101,0.91045,0.9098,0.9104,50800000.0
2009-11-26 20:24:00,0.9104,0.9104,0.9102,0.9103,5300000.0
2009-11-26 20:25:00,0.91025,0.9104,0.9102,0.9102,38700000.0
2009-11-26 20:26:00,0.9101,0.9101,0.9101,0.9101,1000000.0
2009-11-26 20:27:00,0.90969,0.90998,0.90968,0.90998,536000003.0
2009-11-26 20:28:00,0.9101,0.9101,0.9098,0.9098,10900000.0
2009-11-26 20:29:00,0.9098,0.9099,0.90965,0.90965,37500000.0
2009-11-26 20:30:00,0.9097,0.90985,0.9094,0.90975,54200000.0
2009-11-26 20:31:00,0.90975,0.90975,0.9097,0.9097,6400000.0
2009-11-26 20:32:00,0.9097,0.9097,0.9097,0.9097,6400000.0
2009-11-26 20:33:00,0.9097,0.9097,0.90965,0.9097,25700000.0
2009-11-26 20:34:00,0.9097,0.9097,0.9097,0.9097,1000000.0
2009-11-26 20:35:00,0.9097,0.9098,0.9096,0.9097,41300000.0
2009-11-26 20:36:00,0.90975,0.90975,0.90975,0.90975,3900000.0
2009-11-26 20:37:00,0.90975,0.90975,0.90975,0.90975,3900000.0
2009-11-26 20:38:00,0.90966,0.90976,0.90954,0.90959,1143599997.0
2009-11-26 20:39:00,0.90975,0.90975,0.90975,0.90975,1000000.0
2009-11-26 20:40:00,0.90975,0.90975,0.90975,0.90975,3000000.0
2009-11-26 20:41:00,0.90975,0.9098,0.90975,0.9098,16600000.0
2009-11-26 20:42:00,0.9098,0.9098,0.9098,0.9098,7900000.0
2009-11-26 20:43:00,0.9098,0.9098,0.9098,0.9098,7800000.0
2009-11-26 20:44:00,0.9098,0.90995,0.9098,0.90985,58900000.0
2009-11-26 20:45:00,0.90985,0.90985,0.90985,0.90985,3900000.0
2009-11-26 20:46:00,0.9099,0.91,0.9099,0.91,6000000.0
2009-11-26 20:47:00,0.91,0.91005,0.91,0.91005,27000000.0
2009-11-26 20:48:00,0.91005,0.9102,0.90995,0.9101,54700000.0
2009-11-26 20:49:00,0.9101,0.9101,0.90985,0.90985,71200000.0
2009-11-26 20:50:00,0.9098,0.9098,0.9098,0.9098,1000000.0
2009-11-26 20:51:00,0.90975,0.90995,0.90975,0.90995,11000000.0
2009-11-26 20:52:00,0.90995,0.90995,0.90995,0.90995,10400000.0
2009-11-26 20:53:00,0.90995,0.91005,0.90995,0.91005,3600000.0
2009-11-26 20:54:00,0.91,0.91,0.91,0.91,2000000.0
2009-11-26 20:55:00,0.90995,0.90995,0.9099,0.9099,6800000.0
2009-11-26 20:56:00,0.9099,0.9099,0.9099,0.9099,4000000.0
2009-11-26 20:57:00,0.90985,0.90985,0.90985,0.90985,4000000.0
2009-11-26 20:58:00,0.9099,0.9099,0.9099,0.9099,4000000.0
2009-11-26 20:59:00,0.90985,0.90985,0.90985,0.90985,2400000.0
2009-11-26 21:00:00,0.90985,0.90985,0.9098,0.9098,5600000.0
2009-11-26 21:01:00,0.9098,0.9098,0.9097,0.9097,9600000.0
2009-11-26 21:02:00,0.90965,0.90965,0.90941,0.90941,258000000.0
2009-11-26 21:03:00,0.9097,0.9097,0.9096,0.90965,35000000.0
2009-11-26 21:04:00,0.90965,0.90965,0.90965,0.90965,11700000.0
2009-11-26 21:05:00,0.90965,0.90965,0.90965,0.90965,11000000.0
2009-11-26 21:06:00,0.90965,0.90965,0.90965,0.90965,14100000.0
2009-11-26 21:07:00,0.90965,0.90965,0.9096,0.9096,13700000.0
2009-11-26 21:08:00,0.9096,0.9096,0.90945,0.90945,102700000.0
2009-11-26 21:09:00,0.90935,0.90945,0.9092,0.9094,256200000.0
2009-11-26 21:10:00,0.9094,0.9094,0.90935,0.90935,13400000.0
2009-11-26 21:11:00,0.90935,0.90935,0.90935,0.90935,11900000.0
2009-11-26 21:12:00,0.90935,0.90935,0.9093,0.9093,32800000.0
2009-11-26 21:13:00,0.9093,0.9093,0.9093,0.9093,32900000.0
2009-11-26 21:14:00,0.9093,0.90935,0.9093,0.9093,80400000.0
2009-11-26 21:15:00,0.9093,0.9095,0.9092,0.9095,159000000.0
2009-11-26 21:16:00,0.9095,0.9095,0.90935,0.90935,32100000.0
2009-11-26 21:17:00,0.9093,0.90935,0.9093,0.90935,12600000.0
2009-11-26 21:18:00,0.90935,0.90945,0.90935,0.9094,44700000.0
2009-11-26 21:19:00,0.90945,0.90945,0.9092,0.9093,66500000.0
2009-11-26 21:20:00,0.9093,0.90955,0.9091,0.90915,55400000.0
2009-11-26 21:21:00,0.90925,0.90955,0.90925,0.90955,45000000.0
2009-11-26 21:22:00,0.9094,0.90955,0.90935,0.90935,22600000.0
2009-11-26 21:23:00,0.9094,0.9094,0.90925,0.90935,28200000.0
2009-11-26 21:24:00,0.9095,0.9096,0.9095,0.9095,43700000.0
2009-11-26 21:25:00,0.90955,0.90955,0.90935,0.9094,56000000.0
2009-11-26 21:26:00,0.9094,0.90945,0.90935,0.90935,38900000.0
2009-11-26 21:27:00,0.90935,0.90945,0.9093,0.90935,26700000.0
2009-11-26 21:28:00,0.90935,0.90935,0.90925,0.90935,38300000.0
2009-11-26 21:29:00,0.90925,0.9094,0.90925,0.9094,39700000.0
2009-11-26 21:30:00,0.9094,0.9094,0.9093,0.9094,9400000.0
2009-11-26 21:31:00,0.90935,0.9094,0.90935,0.90935,10800000.0
2009-11-26 21:32:00,0.90935,0.9094,0.90935,0.9094,8100000.0
2009-11-26 21:33:00,0.9094,0.9096,0.9093,0.90955,57400000.0
2009-11-26 21:34:00,0.9096,0.9096,0.90955,0.9096,8100000.0
2009-11-26 21:35:00,0.90955,0.9096,0.90955,0.9096,5100000.0
2009-11-26 21:36:00,0.90965,0.90965,0.90965,0.90965,1000000.0
2009-11-26 21:37:00,0.90958,0.90958,0.90944,0.90944,128500000.0
2009-11-26 21:38:00,0.90967,0.90967,0.90945,0.90955,186000000.0
2009-11-26 21:39:00,0.90965,0.90965,0.90955,0.90955,6400000.0
2009-11-26 21:40:00,0.9095,0.90955,0.9095,0.9095,9800000.0
2009-11-26 21:41:00,0.90945,0.90955,0.90945,0.90955,3800000.0
2009-11-26 21:42:00,0.90955,0.9096,0.90945,0.9096,32200000.0
2009-11-26 21:43:00,0.90955,0.9096,0.9094,0.9095,39800000.0
2009-11-26 21:44:00,0.90945,0.90945,0.90935,0.90945,4000000.0
2009-11-26 21:45:00,0.90955,0.90955,0.9092,0.9093,12000000.0
2009-11-26 21:46:00,0.90925,0.90925,0.90925,0.90925,2000000.0
2009-11-26 21:47:00,0.90925,0.9093,0.90925,0.9093,11600000.0
2009-11-26 21:48:00,0.90925,0.90935,0.90905,0.90905,65800000.0
2009-11-26 21:49:00,0.90905,0.90915,0.90905,0.90915,27200000.0
2009-11-26 21:50:00,0.909,0.9091,0.909,0.9091,48700000.0
2009-11-26 21:51:00,0.9091,0.9091,0.9089,0.909,47900000.0
2009-11-26 21:52:00,0.909,0.90905,0.909,0.90905,11000000.0
2009-11-26 21:53:00,0.909,0.9091,0.909,0.90905,18000000.0
2009-11-26 21:54:00,0.90895,0.909,0.90895,0.90895,21500000.0
2009-11-26 21:55:00,0.909,0.909,0.90895,0.909,17900000.0
2009-11-26 21:56:00,0.909,0.909,0.90895,0.90895,13100000.0
2009-11-26 21:57:00,0.90883,0.90903,0.90869,0.90885,141300000.0
2009-11-26 21:58:00,0.90895,0.90905,0.90895,0.90905,14700000.0
2009-11-26 21:59:00,0.90905,0.90905,0.90895,0.909,16700000.0
2009-11-26 22:00:00,0.90895,0.90895,0.90895,0.90895,11700000.0
2009-11-26 22:01:00,0.90895,0.9091,0.9089,0.909,42300000.0
2009-11-26 22:02:00,0.9089,0.9092,0.90885,0.9092,34900000.0
2009-11-26 22:03:00,0.9091,0.9092,0.9091,0.9092,11800000.0
2009-11-26 22:04:00,0.9092,0.9092,0.90915,0.90915,11700000.0
2009-11-26 22:05:00,0.90915,0.90915,0.9091,0.9091,19500000.0
2009-11-26 22:06:00,0.9091,0.9091,0.90895,0.9091,19900000.0
2009-11-26 22:07:00,0.9091,0.90915,0.90895,0.90915,57100000.0
2009-11-26 22:08:00,0.90905,0.90915,0.90905,0.9091,18100000.0
2009-11-26 22:09:00,0.9091,0.9092,0.9091,0.9092,12700000.0
2009-11-26 22:10:00,0.90925,0.90925,0.90925,0.90925,18800000.0
2009-11-26 22:11:00,0.90915,0.90955,0.90915,0.90945,66700000.0
2009-11-26 22:12:00,0.90945,0.90945,0.9093,0.90935,47000000.0
2009-11-26 22:13:00,0.9093,0.9093,0.90925,0.90925,13100000.0
2009-11-26 22:14:00,0.9092,0.9093,0.90915,0.90915,36300000.0
2009-11-26 22:15:00,0.9092,0.9093,0.9092,0.90925,21900000.0
2009-11-26 22:16:00,0.90925,0.9094,0.90925,0.90925,56000000.0
2009-11-26 22:17:00,0.90925,0.90925,0.9092,0.90925,13700000.0
2009-11-26 22:18:00,0.90925,0.90925,0.9092,0.9092,10700000.0
2009-11-26 22:19:00,0.9092,0.9092,0.9092,0.9092,39800000.0
2009-11-26 22:20:00,0.9092,0.9093,0.9092,0.9093,25500000.0
2009-11-26 22:21:00,0.9093,0.9093,0.9092,0.90925,14100000.0
2009-11-26 22:22:00,0.90925,0.90935,0.90925,0.90925,10300000.0
2009-11-26 22:23:00,0.9093,0.90935,0.90925,0.90935,62900000.0
2009-11-26 22:24:00,0.9095,0.9095,0.9094,0.9094,16000000.0
2009-11-26 22:25:00,0.90945,0.90945,0.9094,0.9094,2000000.0
2009-11-26 22:26:00,0.90945,0.9095,0.90945,0.9095,5600000.0
2009-11-26 22:27:00,0.9095,0.90955,0.90945,0.90945,14100000.0
2009-11-26 22:28:00,0.9094,0.9094,0.9094,0.9094,2300000.0
2009-11-26 22:29:00,0.9094,0.9095,0.9094,0.9094,9600000.0
2009-11-26 22:30:00,0.90945,0.90965,0.90945,0.9095,26100000.0
2009-11-26 22:31:00,0.9095,0.9095,0.90945,0.9095,7000000.0
2009-11-26 22:32:00,0.90945,0.90955,0.9093,0.90935,32400000.0
2009-11-26 22:33:00,0.9093,0.90935,0.90925,0.90925,47300000.0
2009-11-26 22:34:00,0.90925,0.90935,0.90915,0.90915,44300000.0
2009-11-26 22:35:00,0.90915,0.9093,0.90915,0.90915,48100000.0
2009-11-26 22:36:00,0.90915,0.90925,0.90915,0.90915,15800000.0
2009-11-26 22:37:00,0.9091,0.90915,0.9091,0.9091,10700000.0
2009-11-26 22:38:00,0.90905,0.90915,0.90905,0.9091,21500000.0
2009-11-26 22:39:00,0.9091,0.9091,0.90905,0.90905,41700000.0
2009-11-26 22:40:00,0.90905,0.90905,0.909,0.909,25300000.0
2009-11-26 22:41:00,0.909,0.90905,0.90895,0.909,41300000.0
2009-11-26 22:42:00,0.909,0.9091,0.909,0.9091,71000000.0
2009-11-26 22:43:00,0.9091,0.9091,0.9091,0.9091,28600000.0
2009-11-26 22:44:00,0.9091,0.9091,0.9091,0.9091,24200000.0
2009-11-26 22:45:00,0.90905,0.9091,0.909,0.9091,30100000.0
2009-11-26 22:46:00,0.9091,0.9091,0.9091,0.9091,23400000.0
2009-11-26 22:47:00,0.9091,0.9091,0.9091,0.9091,37100000.0
2009-11-26 22:48:00,0.9091,0.9091,0.9091,0.9091,43900000.0
2009-11-26 22:49:00,0.9091,0.9091,0.9091,0.9091,23400000.0
2009-11-26 22:50:00,0.9091,0.9091,0.9091,0.9091,23400000.0
2009-11-26 22:51:00,0.9091,0.90915,0.9091,0.90915,28300000.0
2009-11-26 22:52:00,0.90915,0.90915,0.9091,0.90915,66400000.0
2009-11-26 22:53:00,0.90915,0.90915,0.9091,0.90915,86100000.0
2009-11-26 22:54:00,0.90915,0.90915,0.90905,0.90905,66800000.0
2009-11-26 22:55:00,0.90905,0.9091,0.90905,0.90905,63600000.0
2009-11-26 22:56:00,0.9091,0.90915,0.90895,0.9091,107800000.0
2009-11-26 22:57:00,0.909,0.9091,0.909,0.90905,15800000.0
2009-11-26 22:58:00,0.90895,0.909,0.90895,0.909,7000000.0
2009-11-26 22:59:00,0.90895,0.90935,0.90895,0.9093,72700000.0
2009-11-26 23:00:00,0.9092,0.9096,0.90915,0.9095,126200000.0
2009-11-26 23:01:00,0.9093,0.90955,0.9092,0.9095,40300000.0
2009-11-26 23:02:00,0.90945,0.90955,0.90925,0.90935,43300000.0
2009-11-26 23:03:00,0.90935,0.90935,0.90905,0.9093,119600000.0
2009-11-26 23:04:00,0.9093,0.9094,0.90885,0.90925,89600000.0
2009-11-26 23:05:00,0.9093,0.9093,0.9093,0.9093,21600000.0
2009-11-26 23:06:00,0.9093,0.9094,0.90925,0.9093,143600000.0
2009-11-26 23:07:00,0.90935,0.9094,0.90925,0.90925,83400000.0
2009-11-26 23:08:00,0.9092,0.90925,0.9092,0.90925,13100000.0
2009-11-26 23:09:00,0.90925,0.9093,0.90925,0.9093,48500000.0
2009-11-26 23:10:00,0.90935,0.9094,0.90935,0.90935,39300000.0
2009-11-26 23:11:00,0.90935,0.90935,0.9093,0.9093,34000000.0
2009-11-26 23:12:00,0.90935,0.90935,0.9092,0.9093,77100000.0
2009-11-26 23:13:00,0.9093,0.90935,0.9092,0.90935,93300000.0
2009-11-26 23:14:00,0.90935,0.90955,0.9093,0.9095,319400000.0
2009-11-26 23:15:00,0.90965,0.90965,0.90945,0.9096,329200000.0
2009-11-26 23:16:00,0.9096,0.90965,0.9096,0.9096,60200000.0
2009-11-26 23:17:00,0.9096,0.90965,0.90955,0.9096,26000000.0
2009-11-26 23:18:00,0.90965,0.9097,0.9092,0.9093,198500000.0
2009-11-26 23:19:00,0.90925,0.90935,0.90915,0.90915,136600000.0
2009-11-26 23:20:00,0.90915,0.9092,0.909,0.90905,85500000.0
2009-11-26 23:21:00,0.9091,0.9091,0.909,0.9091,23600000.0
2009-11-26 23:22:00,0.90905,0.90915,0.90905,0.90915,33000000.0
2009-11-26 23:23:00,0.90915,0.9092,0.90915,0.90915,96600000.0
2009-11-26 23:24:00,0.90915,0.90925,0.90905,0.9091,51800000.0
2009-11-26 23:25:00,0.909,0.909,0.90895,0.909,57200000.0
2009-11-26 23:26:00,0.909,0.90905,0.9089,0.90895,43600000.0
2009-11-26 23:27:00,0.90895,0.90895,0.9089,0.90895,7900000.0
2009-11-26 23:28:00,0.90895,0.9091,0.9089,0.9091,14200000.0
2009-11-26 23:29:00,0.909,0.909,0.9089,0.90895,40600000.0
2009-11-26 23:30:00,0.90895,0.90895,0.90895,0.90895,41500000.0
2009-11-26 23:31:00,0.90895,0.909,0.9089,0.9089,50000000.0
2009-11-26 23:32:00,0.9089,0.909,0.9089,0.909,12000000.0
2009-11-26 23:33:00,0.909,0.909,0.90885,0.90885,346680000.0
2009-11-26 23:34:00,0.90885,0.90885,0.90885,0.90885,74270000.0
2009-11-26 23:35:00,0.90885,0.90885,0.90885,0.90885,83940000.0
2009-11-26 23:36:00,0.90885,0.90885,0.9088,0.9088,66900000.0
2009-11-26 23:37:00,0.9088,0.90915,0.9088,0.90885,76200000.0
2009-11-26 23:38:00,0.90885,0.9089,0.9088,0.9088,20900000.0
2009-11-26 23:39:00,0.90875,0.9088,0.90875,0.9088,11000000.0
2009-11-26 23:40:00,0.90875,0.90885,0.90875,0.9088,13000000.0
2009-11-26 23:41:00,0.90885,0.90895,0.90885,0.90885,22200000.0
2009-11-26 23:42:00,0.90885,0.9089,0.9088,0.9088,26400000.0
2009-11-26 23:43:00,0.9088,0.9088,0.90875,0.9088,18100000.0
2009-11-26 23:44:00,0.90895,0.909,0.90875,0.90885,43200000.0
2009-11-26 23:45:00,0.9088,0.9088,0.9088,0.9088,8800000.0
2009-11-26 23:46:00,0.9089,0.90905,0.9088,0.9089,103900000.0
2009-11-26 23:47:00,0.909,0.9091,0.9089,0.9091,146200000.0
2009-11-26 23:48:00,0.90915,0.90935,0.909,0.9091,69800000.0
2009-11-26 23:49:00,0.90915,0.9093,0.90915,0.9092,61000000.0
2009-11-26 23:50:00,0.9092,0.9092,0.9092,0.9092,5600000.0
2009-11-26 23:51:00,0.9092,0.9092,0.90915,0.90915,10100000.0
2009-11-26 23:52:00,0.90915,0.90915,0.90915,0.90915,7600000.0
2009-11-26 23:53:00,0.90915,0.90915,0.909,0.90905,55900000.0
2009-11-26 23:54:00,0.90905,0.90905,0.9089,0.90895,39200000.0
2009-11-26 23:55:00,0.909,0.909,0.90885,0.90885,43500000.0
2009-11-26 23:56:00,0.90885,0.90885,0.9088,0.9088,28000000.0
2009-11-26 23:57:00,0.90875,0.90885,0.9087,0.90885,51800000.0
2009-11-26 23:58:00,0.90885,0.909,0.90875,0.9088,41800000.0
2009-11-26 23:59:00,0.9088,0.9088,0.9084,0.9084,23600000.0
2009-11-27 00:00:00,0.9084,0.9088,0.90835,0.90845,23800000.0
2009-11-27 00:01:00,0.90845,0.90865,0.90845,0.9086,11200000.0
2009-11-27 00:02:00,0.9087,0.9088,0.9087,0.9087,10900000.0
2009-11-27 00:03:00,0.9087,0.9088,0.9086,0.90875,21900000.0
2009-11-27 00:04:00,0.90875,0.9093,0.9086,0.90875,114400000.0
2009-11-27 00:05:00,0.90895,0.90925,0.90895,0.9092,3000000.0
2009-11-27 00:06:00,0.9092,0.9095,0.9092,0.9095,124200000.0
2009-11-27 00:07:00,0.9095,0.9096,0.9093,0.9094,238700000.0
2009-11-27 00:08:00,0.9094,0.9094,0.9091,0.9092,128800000.0
2009-11-27 00:09:00,0.90915,0.90945,0.9089,0.90895,42000000.0
2009-11-27 00:10:00,0.90895,0.90935,0.9089,0.9093,86000000.0
2009-11-27 00:11:00,0.9093,0.90945,0.9093,0.90935,17000000.0
2009-11-27 00:12:00,0.90935,0.90935,0.9093,0.9093,127000000.0
2009-11-27 00:13:00,0.9093,0.90935,0.9091,0.9091,84000000.0
2009-11-27 00:14:00,0.9091,0.9091,0.9091,0.9091,2000000.0
2009-11-27 00:15:00,0.90915,0.90915,0.90915,0.90915,1000000.0
2009-11-27 00:16:00,0.90915,0.9092,0.9091,0.9091,28900000.0
2009-11-27 00:17:00,0.9091,0.9093,0.9091,0.9093,32200000.0
2009-11-27 00:18:00,0.90925,0.9094,0.90925,0.9093,201000000.0
2009-11-27 00:19:00,0.90925,0.90945,0.90925,0.90945,153900000.0
2009-11-27 00:20:00,0.9092,0.90945,0.90915,0.90945,9000000.0
2009-11-27 00:21:00,0.9094,0.9094,0.9092,0.9092,7000000.0
2009-11-27 00:22:00,0.9092,0.9092,0.9091,0.9091,7500000.0
2009-11-27 00:23:00,0.9091,0.90925,0.909,0.90905,13600000.0
2009-11-27 00:24:00,0.90905,0.9091,0.90905,0.90905,12100000.0
2009-11-27 00:25:00,0.90915,0.9094,0.90915,0.90925,9000000.0
2009-11-27 00:26:00,0.9092,0.9092,0.9091,0.9092,6700000.0
2009-11-27 00:27:00,0.90915,0.90925,0.90905,0.90915,10300000.0
2009-11-27 00:28:00,0.9093,0.9094,0.9091,0.9092,7000000.0
2009-11-27 00:29:00,0.9092,0.9092,0.9092,0.9092,9000000.0
2009-11-27 00:30:00,0.90915,0.90915,0.9091,0.9091,16500000.0
2009-11-27 00:31:00,0.90905,0.9092,0.90905,0.90915,38200000.0
2009-11-27 00:32:00,0.90915,0.9093,0.90915,0.9092,20300000.0
2009-11-27 00:33:00,0.90925,0.90925,0.9092,0.9092,3000000.0
2009-11-27 00:34:00,0.90915,0.90925,0.90915,0.9092,8000000.0
2009-11-27 00:35:00,0.90925,0.9093,0.9092,0.9092,6000000.0
2009-11-27 00:36:00,0.9092,0.9092,0.90915,0.9092,11000000.0
2009-11-27 00:37:00,0.9092,0.9092,0.90915,0.9092,4000000.0
2009-11-27 00:38:00,0.9092,0.9092,0.90915,0.90915,4000000.0
2009-11-27 00:39:00,0.90915,0.9092,0.9091,0.9091,18100000.0
2009-11-27 00:40:00,0.9091,0.9091,0.9091,0.9091,7600000.0
2009-11-27 00:41:00,0.9091,0.90915,0.9091,0.90915,38200000.0
2009-11-27 00:42:00,0.9092,0.9093,0.90915,0.9092,45700000.0
2009-11-27 00:43:00,0.9092,0.90925,0.909,0.909,21400000.0
2009-11-27 00:44:00,0.9091,0.9092,0.90885,0.9092,33700000.0
2009-11-27 00:45:00,0.9092,0.9093,0.9092,0.90925,14000000.0
2009-11-27 00:46:00,0.9093,0.9093,0.9091,0.90915,10000000.0
2009-11-27 00:47:00,0.9091,0.90925,0.90905,0.90915,13500000.0
2009-11-27 00:48:00,0.90915,0.90915,0.90885,0.909,37600000.0
2009-11-27 00:49:00,0.909,0.9093,0.909,0.9093,13200000.0
2009-11-27 00:50:00,0.90925,0.90925,0.90915,0.90915,17000000.0
2009-11-27 00:51:00,0.9092,0.90945,0.9092,0.9094,86800000.0
2009-11-27 00:52:00,0.90935,0.9094,0.90935,0.9094,3300000.0
2009-11-27 00:53:00,0.90945,0.90975,0.90935,0.90965,211350000.0
2009-11-27 00:54:00,0.90965,0.9097,0.90935,0.90955,20300000.0
2009-11-27 00:55:00,0.90955,0.9096,0.90915,0.90915,19800000.0
2009-11-27 00:56:00,0.90915,0.9093,0.90905,0.9093,48600000.0
2009-11-27 00:57:00,0.90935,0.90935,0.90935,0.90935,2000000.0
2009-11-27 00:58:00,0.9092,0.90935,0.9092,0.90935,5900000.0
2009-11-27 00:59:00,0.90935,0.9095,0.90935,0.9095,18600000.0
2009-11-27 01:00:00,0.9095,0.9095,0.9094,0.90945,21000000.0
2009-11-27 01:01:00,0.90945,0.90945,0.9094,0.90945,14700000.0
2009-11-27 01:02:00,0.90945,0.90945,0.9094,0.90945,41600000.0
2009-11-27 01:03:00,0.90945,0.90945,0.9094,0.90945,58900000.0
2009-11-27 01:04:00,0.90945,0.90945,0.90935,0.90935,71900000.0
2009-11-27 01:05:00,0.90935,0.90945,0.9093,0.9093,102400000.0
2009-11-27 01:06:00,0.90935,0.90935,0.90935,0.90935,17200000.0
2009-11-27 01:07:00,0.90935,0.90935,0.90935,0.90935,7800000.0
2009-11-27 01:08:00,0.90935,0.90945,0.90935,0.90945,21500000.0
2009-11-27 01:09:00,0.9094,0.90945,0.90935,0.90935,73200000.0
2009-11-27 01:10:00,0.90935,0.90985,0.90935,0.90965,249800000.0
2009-11-27 01:11:00,0.9096,0.90995,0.9095,0.90995,101800000.0
2009-11-27 01:12:00,0.90995,0.91025,0.9098,0.91025,153200000.0
2009-11-27 01:13:00,0.91025,0.9107,0.91025,0.91065,466700000.0
2009-11-27 01:14:00,0.9107,0.91075,0.9105,0.9107,230000000.0
2009-11-27 01:15:00,0.9107,0.9112,0.91065,0.91115,179900000.0
2009-11-27 01:16:00,0.91115,0.9119,0.9111,0.91125,292700000.0
2009-11-27 01:17:00,0.91135,0.91155,0.9101,0.9101,171100000.0
2009-11-27 01:18:00,0.91015,0.91015,0.90935,0.9098,102900000.0
2009-11-27 01:19:00,0.9098,0.91045,0.90975,0.91035,78500000.0
2009-11-27 01:20:00,0.91035,0.91115,0.91035,0.91065,125900000.0
2009-11-27 01:21:00,0.9107,0.9107,0.9097,0.91015,242100000.0
2009-11-27 01:22:00,0.9102,0.9103,0.9101,0.9102,74000000.0
2009-11-27 01:23:00,0.91015,0.9104,0.9101,0.91035,101000000.0
2009-11-27 01:24:00,0.9103,0.9108,0.9103,0.9108,85500000.0
2009-11-27 01:25:00,0.9108,0.91165,0.9108,0.91145,217400000.0
2009-11-27 01:26:00,0.91145,0.9116,0.9114,0.9114,107800000.0
2009-11-27 01:27:00,0.9114,0.9122,0.9114,0.9121,122600000.0
2009-11-27 01:28:00,0.91215,0.9124,0.91205,0.91225,106300000.0
2009-11-27 01:29:00,0.91225,0.91225,0.91105,0.9118,127500000.0
2009-11-27 01:30:00,0.9118,0.912,0.9115,0.9119,72100000.0
2009-11-27 01:31:00,0.9119,0.9122,0.91175,0.9122,103900000.0
2009-11-27 01:32:00,0.9121,0.9123,0.912,0.9123,32800000.0
2009-11-27 01:33:00,0.9123,0.9124,0.9122,0.91235,70900000.0
2009-11-27 01:34:00,0.9122,0.9128,0.9122,0.91245,111300000.0
2009-11-27 01:35:00,0.91245,0.91245,0.9117,0.91175,94200000.0
2009-11-27 01:36:00,0.9117,0.91175,0.9115,0.91155,90800000.0
2009-11-27 01:37:00,0.91155,0.91155,0.91085,0.9113,161900000.0
2009-11-27 01:38:00,0.9113,0.91145,0.9111,0.9111,107900000.0
2009-11-27 01:39:00,0.9111,0.9111,0.91075,0.9109,170300000.0
2009-11-27 01:40:00,0.91085,0.91095,0.91065,0.91075,178800000.0
2009-11-27 01:41:00,0.91075,0.9108,0.90905,0.9095,244200000.0
2009-11-27 01:42:00,0.9095,0.9103,0.9095,0.9102,252900000.0
2009-11-27 01:43:00,0.91025,0.9109,0.91025,0.91075,345700000.0
2009-11-27 01:44:00,0.91075,0.91145,0.9106,0.9114,222600000.0
2009-11-27 01:45:00,0.9114,0.9118,0.91055,0.9106,275600000.0
2009-11-27 01:46:00,0.9106,0.91085,0.91055,0.9106,240600000.0
2009-11-27 01:47:00,0.91055,0.91075,0.91055,0.91075,160400000.0
2009-11-27 01:48:00,0.9107,0.9111,0.91055,0.91095,314100000.0
2009-11-27 01:49:00,0.91095,0.91105,0.9109,0.9109,255800000.0
2009-11-27 01:50:00,0.9109,0.91095,0.9106,0.9108,211700000.0
2009-11-27 01:51:00,0.91085,0.9114,0.9108,0.9114,158200000.0
2009-11-27 01:52:00,0.9114,0.9116,0.9113,0.91135,171700000.0
2009-11-27 01:53:00,0.91135,0.91165,0.9108,0.91145,242800000.0
2009-11-27 01:54:00,0.9113,0.9113,0.91065,0.91085,249600000.0
2009-11-27 01:55:00,0.91085,0.9112,0.91045,0.91095,159800000.0
2009-11-27 01:56:00,0.91095,0.91145,0.9109,0.9112,162500000.0
2009-11-27 01:57:00,0.9112,0.9116,0.91105,0.91105,119000000.0
2009-11-27 01:58:00,0.911,0.91135,0.9109,0.91095,120800000.0
2009-11-27 01:59:00,0.91095,0.91095,0.91015,0.91065,104700000.0
2009-11-27 02:00:00,0.9105,0.91085,0.91015,0.9102,138800000.0
2009-11-27 02:01:00,0.9102,0.9103,0.91005,0.91005,131300000.0
2009-11-27 02:02:00,0.91005,0.9101,0.91,0.91005,135500000.0
2009-11-27 02:03:00,0.91005,0.91005,0.90955,0.9097,109200000.0
2009-11-27 02:04:00,0.9097,0.91045,0.9096,0.91035,171700000.0
2009-11-27 02:05:00,0.91035,0.91055,0.9102,0.9104,160200000.0
2009-11-27 02:06:00,0.9104,0.91045,0.9101,0.91025,471300000.0
2009-11-27 02:07:00,0.9102,0.9111,0.91015,0.9111,350600000.0
2009-11-27 02:08:00,0.91105,0.9111,0.91095,0.91095,335400000.0
2009-11-27 02:09:00,0.91095,0.911,0.91035,0.9106,152900000.0
2009-11-27 02:10:00,0.9106,0.9109,0.9106,0.91075,132700000.0
2009-11-27 02:11:00,0.91075,0.91075,0.9103,0.9105,151100000.0
2009-11-27 02:12:00,0.91065,0.91075,0.91045,0.9105,154200000.0
2009-11-27 02:13:00,0.9105,0.91055,0.9104,0.9104,213000000.0
2009-11-27 02:14:00,0.91035,0.91045,0.91035,0.9104,177600000.0
2009-11-27 02:15:00,0.9104,0.9104,0.91035,0.91035,108800000.0
2009-11-27 02:16:00,0.91035,0.9107,0.91015,0.9104,301700000.0
2009-11-27 02:17:00,0.91035,0.9107,0.9103,0.91035,235300000.0
2009-11-27 02:18:00,0.9103,0.9106,0.9101,0.91035,290800000.0
2009-11-27 02:19:00,0.9103,0.91055,0.91,0.91055,434100000.0
2009-11-27 02:20:00,0.91055,0.911,0.9103,0.9109,584000000.0
2009-11-27 02:21:00,0.91085,0.9111,0.91055,0.91105,247000000.0
2009-11-27 02:22:00,0.91105,0.91105,0.91055,0.9109,340800000.0
2009-11-27 02:23:00,0.911,0.9111,0.911,0.9111,120400000.0
2009-11-27 02:24:00,0.9111,0.9114,0.911,0.91135,258800000.0
2009-11-27 02:25:00,0.91135,0.9115,0.9111,0.9111,302500000.0
2009-11-27 02:26:00,0.91115,0.9114,0.911,0.9113,299600000.0
2009-11-27 02:27:00,0.9113,0.91155,0.91125,0.91135,321600000.0
2009-11-27 02:28:00,0.9113,0.91135,0.91125,0.91135,122000000.0
2009-11-27 02:29:00,0.9114,0.91165,0.91125,0.9115,374800000.0
2009-11-27 02:30:00,0.9115,0.91155,0.9112,0.9113,437000000.0
2009-11-27 02:31:00,0.9113,0.91135,0.91085,0.9111,411600000.0
2009-11-27 02:32:00,0.9111,0.91125,0.91075,0.91105,250600000.0
2009-11-27 02:33:00,0.91105,0.91135,0.91105,0.9112,114900000.0
2009-11-27 02:34:00,0.91115,0.9113,0.9111,0.9111,158000000.0
2009-11-27 02:35:00,0.9111,0.9111,0.9105,0.91055,324300000.0
2009-11-27 02:36:00,0.91055,0.9106,0.9104,0.9104,199700000.0
2009-11-27 02:37:00,0.9105,0.9105,0.9095,0.90965,134500000.0
2009-11-27 02:38:00,0.9097,0.9099,0.90955,0.90985,261200000.0
2009-11-27 02:39:00,0.90985,0.91,0.9097,0.90995,415700000.0
2009-11-27 02:40:00,0.90995,0.9105,0.90995,0.9104,359700000.0
2009-11-27 02:41:00,0.9104,0.91095,0.9101,0.91015,526600001.0
2009-11-27 02:42:00,0.91015,0.9104,0.91,0.91025,366400000.0
2009-11-27 02:43:00,0.91025,0.91035,0.91005,0.91005,111600000.0
2009-11-27 02:44:00,0.91005,0.9101,0.9098,0.9099,172800000.0
2009-11-27 02:45:00,0.9099,0.91045,0.9098,0.91045,329700000.0
2009-11-27 02:46:00,0.91045,0.9106,0.9102,0.9105,421300000.0
2009-11-27 02:47:00,0.91045,0.91045,0.90995,0.91,332600000.0
2009-11-27 02:48:00,0.91,0.91,0.90975,0.90975,288200000.0
2009-11-27 02:49:00,0.90975,0.9099,0.9097,0.9098,190900000.0
2009-11-27 02:50:00,0.9098,0.91,0.9098,0.9099,402300000.0
2009-11-27 02:51:00,0.9099,0.90995,0.9098,0.9099,187300000.0
2009-11-27 02:52:00,0.90985,0.9099,0.90975,0.90975,238100000.0
2009-11-27 02:53:00,0.90975,0.90985,0.90955,0.9096,463399999.0
2009-11-27 02:54:00,0.9096,0.9099,0.90955,0.9096,382400000.0
2009-11-27 02:55:00,0.90965,0.90965,0.9093,0.90945,295800000.0
2009-11-27 02:56:00,0.90945,0.90955,0.90935,0.90955,162400000.0
2009-11-27 02:57:00,0.90955,0.90995,0.90935,0.90995,338100000.0
2009-11-27 02:58:00,0.90995,0.9101,0.9098,0.9101,185000000.0
2009-11-27 02:59:00,0.91005,0.91005,0.90975,0.90975,212700000.0
2009-11-27 03:00:00,0.90975,0.90995,0.90935,0.90935,627100000.0
2009-11-27 03:01:00,0.90935,0.9097,0.9093,0.90965,307800000.0
2009-11-27 03:02:00,0.90965,0.90985,0.90965,0.9098,323900000.0
2009-11-27 03:03:00,0.9098,0.91015,0.9098,0.90995,452200000.0
2009-11-27 03:04:00,0.90995,0.91005,0.90975,0.91005,529000000.0
2009-11-27 03:05:00,0.9102,0.9102,0.91005,0.91015,345400000.0
2009-11-27 03:06:00,0.9102,0.91055,0.91015,0.9105,164700000.0
2009-11-27 03:07:00,0.9105,0.91075,0.9104,0.91065,196600000.0
2009-11-27 03:08:00,0.9107,0.91075,0.91055,0.9107,165400000.0
2009-11-27 03:09:00,0.91075,0.91075,0.91045,0.9106,143900000.0
2009-11-27 03:10:00,0.9106,0.9108,0.91055,0.91075,423600000.0
2009-11-27 03:11:00,0.9107,0.9112,0.9107,0.91105,268500000.0
2009-11-27 03:12:00,0.91105,0.91145,0.911,0.9113,252200000.0
2009-11-27 03:13:00,0.9113,0.91165,0.9113,0.9115,187700000.0
2009-11-27 03:14:00,0.9115,0.91175,0.9113,0.9114,390000000.0
2009-11-27 03:15:00,0.9114,0.9116,0.91135,0.91155,418100000.0
2009-11-27 03:16:00,0.91155,0.91155,0.9112,0.9113,519800000.0
2009-11-27 03:17:00,0.9113,0.91135,0.91125,0.91125,673100000.0
2009-11-27 03:18:00,0.91125,0.91145,0.91125,0.91145,252200000.0
2009-11-27 03:19:00,0.91145,0.9115,0.91125,0.91125,393900000.0
2009-11-27 03:20:00,0.91125,0.91125,0.91115,0.91125,288600000.0
2009-11-27 03:21:00,0.91125,0.9115,0.9112,0.91125,376300000.0
2009-11-27 03:22:00,0.91125,0.9113,0.9112,0.91125,104200000.0
2009-11-27 03:23:00,0.9112,0.91125,0.91115,0.91125,94100000.0
2009-11-27 03:24:00,0.91125,0.91125,0.9112,0.91125,139700000.0
2009-11-27 03:25:00,0.9112,0.9114,0.9112,0.91125,204400000.0
2009-11-27 03:26:00,0.91125,0.9114,0.91125,0.9113,457700000.0
2009-11-27 03:27:00,0.9113,0.9113,0.9112,0.9113,227400000.0
2009-11-27 03:28:00,0.9113,0.91155,0.91125,0.91155,238300000.0
2009-11-27 03:29:00,0.91155,0.9116,0.9114,0.9114,187200000.0
2009-11-27 03:30:00,0.9114,0.91155,0.9114,0.9115,181800000.0
2009-11-27 03:31:00,0.91145,0.9116,0.9114,0.91155,256800000.0
2009-11-27 03:32:00,0.91155,0.9116,0.91145,0.91145,137200000.0
2009-11-27 03:33:00,0.91145,0.91165,0.91145,0.9116,329500000.0
2009-11-27 03:34:00,0.9116,0.91165,0.91155,0.91165,186500000.0
2009-11-27 03:35:00,0.91165,0.91175,0.91165,0.9117,341300000.0
2009-11-27 03:36:00,0.91175,0.9118,0.9115,0.9115,240000000.0
2009-11-27 03:37:00,0.9115,0.91165,0.9115,0.91165,498700000.0
2009-11-27 03:38:00,0.91165,0.91165,0.9114,0.9115,331800000.0
2009-11-27 03:39:00,0.91155,0.9116,0.9113,0.91145,351400000.0
2009-11-27 03:40:00,0.91145,0.91165,0.91145,0.91155,219700000.0
2009-11-27 03:41:00,0.91155,0.91155,0.91135,0.9114,231700000.0
2009-11-27 03:42:00,0.91135,0.9114,0.91125,0.91125,254600000.0
2009-11-27 03:43:00,0.91125,0.91125,0.9112,0.9112,90500000.0
2009-11-27 03:44:00,0.9112,0.9112,0.91095,0.91095,45700000.0
2009-11-27 03:45:00,0.911,0.91115,0.911,0.91115,83300000.0
2009-11-27 03:46:00,0.91115,0.91115,0.9108,0.91095,142700000.0
2009-11-27 03:47:00,0.91095,0.91115,0.91095,0.91115,181800000.0
2009-11-27 03:48:00,0.91115,0.9113,0.91115,0.91125,133100000.0
2009-11-27 03:49:00,0.91125,0.9113,0.91125,0.9113,66800000.0
2009-11-27 03:50:00,0.9113,0.9115,0.9113,0.91145,109300000.0
2009-11-27 03:51:00,0.91145,0.91155,0.91145,0.91155,34700000.0
2009-11-27 03:52:00,0.9115,0.9116,0.9115,0.91155,72300000.0
2009-11-27 03:53:00,0.91155,0.91165,0.91145,0.91145,90300000.0
2009-11-27 03:54:00,0.91145,0.91145,0.91135,0.9114,83500000.0
2009-11-27 03:55:00,0.9114,0.9115,0.91135,0.91145,70700000.0
2009-11-27 03:56:00,0.91145,0.91155,0.91145,0.91155,57600000.0
2009-11-27 03:57:00,0.91155,0.91175,0.9113,0.91135,284500000.0
2009-11-27 03:58:00,0.91135,0.91155,0.91135,0.91155,181700000.0
2009-11-27 03:59:00,0.91155,0.9116,0.91105,0.9111,178500000.0
2009-11-27 04:00:00,0.91115,0.91145,0.91115,0.9113,155200000.0
2009-11-27 04:01:00,0.91125,0.9116,0.91125,0.91145,134100000.0
2009-11-27 04:02:00,0.91145,0.9115,0.9112,0.9112,117100000.0
2009-11-27 04:03:00,0.91125,0.9113,0.91085,0.9109,124700000.0
2009-11-27 04:04:00,0.9109,0.9111,0.9108,0.911,109000000.0
2009-11-27 04:05:00,0.911,0.91105,0.9108,0.9109,225900000.0
2009-11-27 04:06:00,0.9109,0.91095,0.91075,0.91075,427200000.0
2009-11-27 04:07:00,0.91075,0.91105,0.9107,0.911,350100000.0
2009-11-27 04:08:00,0.911,0.9111,0.911,0.9111,150100000.0
2009-11-27 04:09:00,0.9111,0.91125,0.911,0.91125,200000000.0
2009-11-27 04:10:00,0.9113,0.91135,0.91125,0.91125,298600000.0
2009-11-27 04:11:00,0.91125,0.91125,0.91105,0.9111,355800000.0
2009-11-27 04:12:00,0.91105,0.91105,0.91075,0.91095,302300000.0
2009-11-27 04:13:00,0.91095,0.91115,0.9107,0.9109,361800000.0
2009-11-27 04:14:00,0.9109,0.9115,0.9109,0.91135,322300000.0
2009-11-27 04:15:00,0.91135,0.9114,0.91105,0.9111,391900000.0
2009-11-27 04:16:00,0.91105,0.91115,0.91075,0.91105,334200000.0
2009-11-27 04:17:00,0.911,0.91115,0.91035,0.91095,156000000.0
2009-11-27 04:18:00,0.91095,0.91105,0.9107,0.911,137400000.0
2009-11-27 04:19:00,0.911,0.911,0.9109,0.911,150500000.0
2009-11-27 04:20:00,0.911,0.91105,0.91095,0.91095,125200000.0
2009-11-27 04:21:00,0.91095,0.91095,0.9107,0.91075,162100000.0
2009-11-27 04:22:00,0.91075,0.91105,0.91045,0.9107,210000000.0
2009-11-27 04:23:00,0.91065,0.91115,0.91065,0.9109,222300000.0
2009-11-27 04:24:00,0.9109,0.91105,0.91055,0.9106,303800000.0
2009-11-27 04:25:00,0.91055,0.9112,0.91055,0.91105,590800000.0
2009-11-27 04:26:00,0.91105,0.91105,0.9108,0.911,739600000.0
2009-11-27 04:27:00,0.911,0.9111,0.91095,0.91105,194100000.0
2009-11-27 04:28:00,0.91105,0.9111,0.91095,0.91095,171500000.0
2009-11-27 04:29:00,0.91105,0.9111,0.9109,0.911,226200000.0
2009-11-27 04:30:00,0.91095,0.91105,0.91095,0.91095,225700000.0
2009-11-27 04:31:00,0.91095,0.911,0.91085,0.91095,443100000.0
2009-11-27 04:32:00,0.91095,0.911,0.9105,0.91055,596300000.0
2009-11-27 04:33:00,0.9105,0.9109,0.9105,0.91075,458100000.0
2009-11-27 04:34:00,0.9108,0.9108,0.91035,0.91065,378200000.0
2009-11-27 04:35:00,0.91065,0.91085,0.9106,0.91085,289500000.0
2009-11-27 04:36:00,0.9108,0.91085,0.9106,0.9106,330600000.0
2009-11-27 04:37:00,0.9106,0.91085,0.91035,0.91065,324900000.0
2009-11-27 04:38:00,0.9106,0.9108,0.91055,0.91065,256200000.0
2009-11-27 04:39:00,0.9106,0.9106,0.91015,0.9104,380100000.0
2009-11-27 04:40:00,0.91035,0.9104,0.91005,0.91015,360200000.0
2009-11-27 04:41:00,0.91015,0.91025,0.91015,0.9102,408000000.0
2009-11-27 04:42:00,0.9102,0.91045,0.9102,0.91045,358900000.0
2009-11-27 04:43:00,0.91045,0.9105,0.9101,0.91025,470600000.0
2009-11-27 04:44:00,0.91025,0.91035,0.9102,0.91025,287000000.0
2009-11-27 04:45:00,0.9102,0.9104,0.91015,0.9104,390900000.0
2009-11-27 04:46:00,0.9104,0.91045,0.91025,0.91045,406600000.0
2009-11-27 04:47:00,0.91045,0.9108,0.91045,0.91075,510600000.0
2009-11-27 04:48:00,0.91075,0.9108,0.91065,0.9108,184900000.0
2009-11-27 04:49:00,0.9108,0.911,0.9108,0.9109,226900000.0
2009-11-27 04:50:00,0.91095,0.91105,0.9108,0.9109,461100000.0
2009-11-27 04:51:00,0.91085,0.91095,0.9107,0.91095,178800000.0
2009-11-27 04:52:00,0.911,0.911,0.91065,0.9107,490300000.0
2009-11-27 04:53:00,0.9107,0.91085,0.91065,0.91085,127300000.0
2009-11-27 04:54:00,0.91085,0.91085,0.9106,0.9106,200300000.0
2009-11-27 04:55:00,0.91065,0.91075,0.9106,0.91075,284700000.0
2009-11-27 04:56:00,0.91075,0.91075,0.91055,0.9106,274000000.0
2009-11-27 04:57:00,0.9106,0.9106,0.91045,0.91045,423400000.0
2009-11-27 04:58:00,0.91045,0.9105,0.91025,0.9103,261300000.0
2009-11-27 04:59:00,0.9103,0.9104,0.91025,0.91035,273900000.0
2009-11-27 05:00:00,0.91035,0.91075,0.91035,0.9107,227000000.0
2009-11-27 05:01:00,0.91065,0.91075,0.91065,0.91065,188800000.0
2009-11-27 05:02:00,0.91065,0.9107,0.9105,0.91055,230000000.0
2009-11-27 05:03:00,0.9106,0.91065,0.91055,0.9106,94000000.0
2009-11-27 05:04:00,0.9106,0.9109,0.9106,0.9107,186900000.0
2009-11-27 05:05:00,0.91075,0.91075,0.91065,0.91075,54000000.0
2009-11-27 05:06:00,0.91075,0.91085,0.91065,0.91065,349300000.0
2009-11-27 05:07:00,0.91075,0.91095,0.91075,0.9109,426700000.0
2009-11-27 05:08:00,0.9109,0.9109,0.9107,0.9108,424900000.0
2009-11-27 05:09:00,0.91075,0.91085,0.91065,0.9108,246700000.0
2009-11-27 05:10:00,0.9108,0.9108,0.91075,0.91075,188200000.0
2009-11-27 05:11:00,0.9108,0.91095,0.91075,0.9108,366900000.0
2009-11-27 05:12:00,0.9108,0.9109,0.9108,0.9109,384500000.0
2009-11-27 05:13:00,0.91095,0.91095,0.9108,0.91085,220200000.0
2009-11-27 05:14:00,0.91085,0.91095,0.9108,0.9109,285800000.0
2009-11-27 05:15:00,0.9109,0.91115,0.9109,0.911,408500000.0
2009-11-27 05:16:00,0.911,0.911,0.91085,0.91085,91800000.0
2009-11-27 05:17:00,0.91085,0.911,0.91085,0.91095,351200000.0
2009-11-27 05:18:00,0.91095,0.91105,0.9109,0.911,520100000.0
2009-11-27 05:19:00,0.91095,0.911,0.9109,0.91095,404900000.0
2009-11-27 05:20:00,0.91095,0.91095,0.91075,0.9108,280200000.0
2009-11-27 05:21:00,0.9108,0.91085,0.91075,0.9108,236800000.0
2009-11-27 05:22:00,0.9108,0.91085,0.9106,0.91085,240000000.0
2009-11-27 05:23:00,0.91085,0.91085,0.9107,0.91075,340600000.0
2009-11-27 05:24:00,0.9108,0.9108,0.91045,0.91055,473800000.0
2009-11-27 05:25:00,0.9106,0.9109,0.91045,0.9108,140400000.0
2009-11-27 05:26:00,0.9108,0.91105,0.91075,0.9109,430500000.0
2009-11-27 05:27:00,0.9109,0.91105,0.91085,0.91105,383600000.0
2009-11-27 05:28:00,0.91095,0.91105,0.9109,0.911,572000000.0
2009-11-27 05:29:00,0.9111,0.9112,0.91085,0.91085,264900000.0
2009-11-27 05:30:00,0.91085,0.9109,0.91065,0.9107,282300000.0
2009-11-27 05:31:00,0.9107,0.9108,0.91065,0.9107,180400000.0
2009-11-27 05:32:00,0.9107,0.9107,0.9107,0.9107,122400000.0
2009-11-27 05:33:00,0.9107,0.9107,0.9106,0.91065,139200000.0
2009-11-27 05:34:00,0.91065,0.91065,0.91065,0.91065,78400000.0
2009-11-27 05:35:00,0.91065,0.91075,0.91065,0.91075,198000000.0
2009-11-27 05:36:00,0.91075,0.91075,0.91065,0.9107,422600000.0
2009-11-27 05:37:00,0.9107,0.91075,0.9107,0.91075,127600000.0
2009-11-27 05:38:00,0.91075,0.9108,0.91075,0.91075,57600000.0
2009-11-27 05:39:00,0.91075,0.91075,0.91075,0.91075,72000000.0
2009-11-27 05:40:00,0.91075,0.91075,0.9107,0.91075,92000000.0
2009-11-27 05:41:00,0.91075,0.91085,0.91075,0.91085,95300000.0
2009-11-27 05:42:00,0.91085,0.91085,0.91075,0.91075,62800000.0
2009-11-27 05:43:00,0.91075,0.91085,0.91075,0.91075,219000000.0
2009-11-27 05:44:00,0.9108,0.9108,0.91075,0.9108,100100000.0
2009-11-27 05:45:00,0.9108,0.9108,0.91065,0.9108,108800000.0
2009-11-27 05:46:00,0.9108,0.9108,0.91075,0.91075,171000000.0
2009-11-27 05:47:00,0.9108,0.91085,0.9108,0.91085,36800000.0
2009-11-27 05:48:00,0.91085,0.91085,0.9108,0.9108,251600000.0
2009-11-27 05:49:00,0.9108,0.91085,0.9108,0.91085,98900000.0
2009-11-27 05:50:00,0.9108,0.9109,0.91075,0.9109,315800000.0
2009-11-27 05:51:00,0.9109,0.91115,0.91075,0.91105,237900000.0
2009-11-27 05:52:00,0.91105,0.91105,0.9109,0.91095,229400000.0
2009-11-27 05:53:00,0.91095,0.9113,0.9109,0.91125,259100000.0
2009-11-27 05:54:00,0.9112,0.9113,0.91105,0.91105,329700000.0
2009-11-27 05:55:00,0.91105,0.91105,0.9109,0.911,334400000.0
2009-11-27 05:56:00,0.911,0.91115,0.911,0.91115,134200000.0
2009-11-27 05:57:00,0.9112,0.91125,0.9111,0.91115,135600000.0
2009-11-27 05:58:00,0.91115,0.91115,0.91115,0.91115,50800000.0
2009-11-27 05:59:00,0.91115,0.9112,0.91115,0.9112,66400000.0
2009-11-27 06:00:00,0.91125,0.91125,0.91115,0.91115,157800000.0
2009-11-27 06:01:00,0.91115,0.91135,0.91115,0.9113,194800000.0
2009-11-27 06:02:00,0.91135,0.91145,0.91125,0.9113,247800000.0
2009-11-27 06:03:00,0.9113,0.9113,0.91115,0.91125,191500000.0
2009-11-27 06:04:00,0.91125,0.91125,0.9112,0.9112,139200000.0
2009-11-27 06:05:00,0.9112,0.9112,0.911,0.91105,310300000.0
2009-11-27 06:06:00,0.91105,0.9111,0.91095,0.911,288000000.0
2009-11-27 06:07:00,0.911,0.91115,0.91085,0.9111,277300000.0
2009-11-27 06:08:00,0.91115,0.91115,0.911,0.91105,119400000.0
2009-11-27 06:09:00,0.91105,0.9112,0.91095,0.9111,327800000.0
2009-11-27 06:10:00,0.9111,0.9112,0.9108,0.91095,421300000.0
2009-11-27 06:11:00,0.91095,0.91105,0.91095,0.911,383000000.0
2009-11-27 06:12:00,0.911,0.9112,0.911,0.9111,254200000.0
2009-11-27 06:13:00,0.9111,0.91115,0.91105,0.9111,291200000.0
2009-11-27 06:14:00,0.9111,0.9111,0.91095,0.91095,316400000.0
2009-11-27 06:15:00,0.9109,0.91105,0.91065,0.91065,469600000.0
2009-11-27 06:16:00,0.91065,0.9108,0.9106,0.9108,608100000.0
2009-11-27 06:17:00,0.91075,0.91105,0.91075,0.911,454000000.0
2009-11-27 06:18:00,0.911,0.911,0.9107,0.9107,193000000.0
2009-11-27 06:19:00,0.9107,0.91075,0.9105,0.91055,223100000.0
2009-11-27 06:20:00,0.91055,0.91065,0.9105,0.91055,145800000.0
2009-11-27 06:21:00,0.91055,0.91075,0.9105,0.91055,305000000.0
2009-11-27 06:22:00,0.9106,0.91075,0.9106,0.91065,155100000.0
2009-11-27 06:23:00,0.91065,0.9107,0.9106,0.9106,175500000.0
2009-11-27 06:24:00,0.91065,0.9107,0.9104,0.9104,193300000.0
2009-11-27 06:25:00,0.9104,0.91055,0.9104,0.91055,83800000.0
2009-11-27 06:26:00,0.91055,0.91055,0.9104,0.9105,266600000.0
2009-11-27 06:27:00,0.91045,0.91045,0.91045,0.91045,300000000.0
2009-11-27 06:28:00,0.91045,0.9105,0.91045,0.9105,86000000.0
2009-11-27 06:29:00,0.9105,0.91055,0.91045,0.9105,56900000.0
2009-11-27 06:30:00,0.9105,0.9106,0.9104,0.91055,295500000.0
2009-11-27 06:31:00,0.91055,0.9106,0.9105,0.91055,901700000.0
2009-11-27 06:32:00,0.91055,0.91055,0.91035,0.91045,487300000.0
2009-11-27 06:33:00,0.9104,0.9107,0.9104,0.91065,475200000.0
2009-11-27 06:34:00,0.9107,0.91075,0.91055,0.91075,581399999.0
2009-11-27 06:35:00,0.91075,0.9108,0.91045,0.91055,585300000.0
2009-11-27 06:36:00,0.91055,0.9107,0.91045,0.91065,482000000.0
2009-11-27 06:37:00,0.91065,0.9108,0.9106,0.91075,528900000.0
2009-11-27 06:38:00,0.91075,0.91075,0.91055,0.91055,237500000.0
2009-11-27 06:39:00,0.9106,0.9108,0.9106,0.91075,472600000.0
2009-11-27 06:40:00,0.9107,0.9108,0.9106,0.9108,516300000.0
2009-11-27 06:41:00,0.9108,0.9109,0.91065,0.9108,558300000.0
2009-11-27 06:42:00,0.9108,0.91085,0.9107,0.9108,786700000.0
2009-11-27 06:43:00,0.91085,0.91085,0.91065,0.9107,607600002.0
2009-11-27 06:44:00,0.9107,0.91075,0.9106,0.91065,392600000.0
2009-11-27 06:45:00,0.9106,0.91085,0.91055,0.91075,557400000.0
2009-11-27 06:46:00,0.9107,0.91085,0.9106,0.9107,1011600000.0
2009-11-27 06:47:00,0.9107,0.91105,0.9106,0.9109,566400000.0
2009-11-27 06:48:00,0.91095,0.91125,0.9108,0.9108,687900000.0
2009-11-27 06:49:00,0.9108,0.911,0.91075,0.9108,446300000.0
2009-11-27 06:50:00,0.9108,0.9108,0.91055,0.9107,372000000.0
2009-11-27 06:51:00,0.9107,0.9107,0.9104,0.91065,331500000.0
2009-11-27 06:52:00,0.91065,0.91075,0.9106,0.9107,219300000.0
2009-11-27 06:53:00,0.91075,0.91085,0.91065,0.91065,318700000.0
2009-11-27 06:54:00,0.91065,0.9107,0.91025,0.9104,237400000.0
2009-11-27 06:55:00,0.91035,0.9107,0.91035,0.9104,148400000.0
2009-11-27 06:56:00,0.91045,0.9107,0.91045,0.91045,240100000.0
2009-11-27 06:57:00,0.91045,0.9106,0.9103,0.91035,624700000.0
2009-11-27 06:58:00,0.91035,0.9107,0.9103,0.9106,794000000.0
2009-11-27 06:59:00,0.91065,0.91105,0.91055,0.9109,590700000.0
2009-11-27 07:00:00,0.9109,0.91095,0.9108,0.91085,229600000.0
2009-11-27 07:01:00,0.91085,0.9109,0.91055,0.91055,341800000.0
2009-11-27 07:02:00,0.91055,0.91075,0.91035,0.91065,453100000.0
2009-11-27 07:03:00,0.91065,0.9107,0.91055,0.91065,216600000.0
2009-11-27 07:04:00,0.91065,0.91075,0.91065,0.9107,230500000.0
2009-11-27 07:05:00,0.9107,0.91085,0.9106,0.9106,383000000.0
2009-11-27 07:06:00,0.9106,0.9106,0.9105,0.9106,110800000.0
2009-11-27 07:07:00,0.9106,0.9106,0.91055,0.9106,46700000.0
2009-11-27 07:08:00,0.9106,0.91065,0.91055,0.9106,101900000.0
2009-11-27 07:09:00,0.9106,0.9107,0.9106,0.91065,251400000.0
2009-11-27 07:10:00,0.91065,0.91065,0.91045,0.91055,210200000.0
2009-11-27 07:11:00,0.91055,0.9108,0.9105,0.91075,335300000.0
2009-11-27 07:12:00,0.91075,0.91075,0.91035,0.91045,151100000.0
2009-11-27 07:13:00,0.9104,0.91045,0.9101,0.91015,179900000.0
2009-11-27 07:14:00,0.91005,0.91005,0.9088,0.9095,365100000.0
2009-11-27 07:15:00,0.90945,0.9095,0.9092,0.9092,172100000.0
2009-11-27 07:16:00,0.90925,0.9093,0.90905,0.90905,360600000.0
2009-11-27 07:17:00,0.90905,0.9091,0.9089,0.9091,416900000.0
2009-11-27 07:18:00,0.90915,0.9094,0.90905,0.90935,534000000.0
2009-11-27 07:19:00,0.90935,0.90945,0.9092,0.9093,217100000.0
2009-11-27 07:20:00,0.90935,0.90945,0.90915,0.9092,294200000.0
2009-11-27 07:21:00,0.9092,0.90925,0.90905,0.90915,278600000.0
2009-11-27 07:22:00,0.90915,0.9095,0.9091,0.9092,365500000.0
2009-11-27 07:23:00,0.9092,0.9093,0.90915,0.90915,282700000.0
2009-11-27 07:24:00,0.9092,0.9092,0.90895,0.909,467300000.0
2009-11-27 07:25:00,0.909,0.9092,0.90895,0.90915,463300000.0
2009-11-27 07:26:00,0.9092,0.9092,0.909,0.9091,502500000.0
2009-11-27 07:27:00,0.9091,0.90915,0.90905,0.9091,182300000.0
2009-11-27 07:28:00,0.9091,0.90955,0.9091,0.9095,298500000.0
2009-11-27 07:29:00,0.90955,0.90965,0.9095,0.9096,299000000.0
2009-11-27 07:30:00,0.90965,0.90975,0.90955,0.9097,192000000.0
2009-11-27 07:31:00,0.9097,0.90975,0.90925,0.9093,381100000.0
2009-11-27 07:32:00,0.9093,0.9096,0.9093,0.9095,348800000.0
2009-11-27 07:33:00,0.9095,0.9096,0.9094,0.90955,250200000.0
2009-11-27 07:34:00,0.90955,0.90965,0.9095,0.90955,464300000.0
2009-11-27 07:35:00,0.90955,0.9096,0.9095,0.90955,289300000.0
2009-11-27 07:36:00,0.9095,0.90965,0.9094,0.9095,504100000.0
2009-11-27 07:37:00,0.90955,0.9096,0.90935,0.9096,439700000.0
2009-11-27 07:38:00,0.9096,0.9096,0.90935,0.9094,319500000.0
2009-11-27 07:39:00,0.9094,0.9095,0.9088,0.9089,366800000.0
2009-11-27 07:40:00,0.9088,0.9092,0.9086,0.90885,427500000.0
2009-11-27 07:41:00,0.90885,0.9091,0.9088,0.9091,248400000.0
2009-11-27 07:42:00,0.90905,0.9093,0.90905,0.9091,465000000.0
2009-11-27 07:43:00,0.9091,0.90955,0.90905,0.9094,296300000.0
2009-11-27 07:44:00,0.9094,0.9094,0.90915,0.9093,647400000.0
2009-11-27 07:45:00,0.9093,0.90945,0.90925,0.9093,628300000.0
2009-11-27 07:46:00,0.90925,0.9093,0.9092,0.9092,607000000.0
2009-11-27 07:47:00,0.90925,0.90925,0.9091,0.90915,278800000.0
2009-11-27 07:48:00,0.9091,0.9092,0.90895,0.90895,256700000.0
2009-11-27 07:49:00,0.90895,0.90905,0.90885,0.90905,463400000.0
2009-11-27 07:50:00,0.90905,0.90915,0.90895,0.90915,453300000.0
2009-11-27 07:51:00,0.90915,0.90925,0.90895,0.90895,283500000.0
2009-11-27 07:52:00,0.90895,0.9093,0.90895,0.90915,462000000.0
2009-11-27 07:53:00,0.90915,0.90915,0.90885,0.90885,198800000.0
2009-11-27 07:54:00,0.90885,0.90915,0.90885,0.9091,398700000.0
2009-11-27 07:55:00,0.90915,0.9092,0.909,0.9091,561200000.0
2009-11-27 07:56:00,0.9091,0.90915,0.9088,0.9088,567600000.0
2009-11-27 07:57:00,0.9088,0.90905,0.90875,0.90895,471900000.0
2009-11-27 07:58:00,0.90895,0.90915,0.90895,0.9091,555900000.0
2009-11-27 07:59:00,0.9091,0.90915,0.90895,0.909,505300000.0
2009-11-27 08:00:00,0.90895,0.90905,0.9088,0.909,437400000.0
2009-11-27 08:01:00,0.909,0.9091,0.909,0.9091,429800000.0
2009-11-27 08:02:00,0.9091,0.9093,0.90885,0.90925,463300000.0
2009-11-27 08:03:00,0.90925,0.90935,0.9091,0.90925,258500000.0
2009-11-27 08:04:00,0.90925,0.90935,0.90925,0.9093,150200000.0
2009-11-27 08:05:00,0.90935,0.9096,0.9093,0.90955,243000000.0
2009-11-27 08:06:00,0.9096,0.9098,0.9096,0.9098,67800000.0
2009-11-27 08:07:00,0.90975,0.9098,0.9096,0.90975,281200000.0
2009-11-27 08:08:00,0.90975,0.90975,0.9096,0.90965,217800000.0
2009-11-27 08:09:00,0.90965,0.90965,0.9096,0.90965,133700000.0
2009-11-27 08:10:00,0.90965,0.9098,0.9096,0.9098,127300000.0
2009-11-27 08:11:00,0.9098,0.91005,0.90975,0.9099,354300000.0
2009-11-27 08:12:00,0.9099,0.9099,0.9097,0.9098,263600000.0
2009-11-27 08:13:00,0.9099,0.91,0.9096,0.9096,228100000.0
2009-11-27 08:14:00,0.9096,0.90975,0.90945,0.90945,465600000.0
2009-11-27 08:15:00,0.90945,0.9096,0.9092,0.9095,314700000.0
2009-11-27 08:16:00,0.9095,0.9095,0.9092,0.90935,398600000.0
2009-11-27 08:17:00,0.90935,0.90945,0.90915,0.90925,504600000.0
2009-11-27 08:18:00,0.90925,0.9094,0.909,0.909,669400000.0
2009-11-27 08:19:00,0.909,0.90915,0.9089,0.9091,488500000.0
2009-11-27 08:20:00,0.9091,0.90945,0.9091,0.90925,402800000.0
2009-11-27 08:21:00,0.90925,0.9096,0.90925,0.90955,255800000.0
2009-11-27 08:22:00,0.90955,0.90965,0.90945,0.90945,386900000.0
2009-11-27 08:23:00,0.90945,0.90945,0.9092,0.90935,377100000.0
2009-11-27 08:24:00,0.9093,0.9095,0.9093,0.9094,321800000.0
2009-11-27 08:25:00,0.90935,0.90965,0.90925,0.9096,663400000.0
2009-11-27 08:26:00,0.90965,0.9098,0.90965,0.9097,566300000.0
2009-11-27 08:27:00,0.9097,0.9098,0.9097,0.9097,311800000.0
2009-11-27 08:28:00,0.9097,0.9098,0.9095,0.90965,465600000.0
2009-11-27 08:29:00,0.90965,0.9101,0.90955,0.9098,311900000.0
2009-11-27 08:30:00,0.9098,0.90995,0.90965,0.9099,233200000.0
2009-11-27 08:31:00,0.9099,0.91015,0.9098,0.91005,500500000.0
2009-11-27 08:32:00,0.91005,0.91035,0.91005,0.9103,603100000.0
2009-11-27 08:33:00,0.91035,0.91035,0.91015,0.9102,557400000.0
2009-11-27 08:34:00,0.9102,0.9102,0.91,0.9102,601600000.0
2009-11-27 08:35:00,0.9102,0.9107,0.9102,0.9106,587000000.0
2009-11-27 08:36:00,0.9106,0.9107,0.91045,0.9107,285600000.0
2009-11-27 08:37:00,0.9107,0.9108,0.9107,0.91075,305900000.0
2009-11-27 08:38:00,0.91075,0.9108,0.91055,0.91055,610700000.0
2009-11-27 08:39:00,0.91055,0.91065,0.91035,0.91045,776800000.0
2009-11-27 08:40:00,0.91045,0.91055,0.91045,0.91055,322300000.0
2009-11-27 08:41:00,0.91055,0.91055,0.91035,0.9104,350000000.0
2009-11-27 08:42:00,0.9104,0.91045,0.9102,0.9102,214000000.0
2009-11-27 08:43:00,0.91015,0.91025,0.91005,0.9101,440800000.0
2009-11-27 08:44:00,0.9101,0.91015,0.90965,0.90975,436200000.0
2009-11-27 08:45:00,0.90975,0.91,0.9096,0.90985,511800000.0
2009-11-27 08:46:00,0.90985,0.9102,0.90985,0.9102,548900000.0
2009-11-27 08:47:00,0.9102,0.9106,0.91015,0.91015,532200000.0
2009-11-27 08:48:00,0.91015,0.91015,0.91,0.91015,591900000.0
2009-11-27 08:49:00,0.91015,0.9102,0.91005,0.9102,461400000.0
2009-11-27 08:50:00,0.9102,0.9102,0.90995,0.90995,394600000.0
2009-11-27 08:51:00,0.90995,0.90995,0.9098,0.90985,232600000.0
2009-11-27 08:52:00,0.9099,0.9102,0.90985,0.91015,338000000.0
2009-11-27 08:53:00,0.91015,0.9103,0.90965,0.90975,334700000.0
2009-11-27 08:54:00,0.9097,0.90995,0.9097,0.9098,534600000.0
2009-11-27 08:55:00,0.9098,0.90985,0.90965,0.9097,347800000.0
2009-11-27 08:56:00,0.9097,0.9098,0.90965,0.9098,347400000.0
2009-11-27 08:57:00,0.9098,0.90985,0.90965,0.9097,430200000.0
2009-11-27 08:58:00,0.9097,0.9099,0.9096,0.9098,783600000.0
2009-11-27 08:59:00,0.9098,0.90985,0.90955,0.9098,588900000.0
2009-11-27 09:00:00,0.9098,0.91115,0.90975,0.91105,453700000.0
2009-11-27 09:01:00,0.91105,0.91115,0.9107,0.9107,479200000.0
2009-11-27 09:02:00,0.9107,0.9108,0.91055,0.91075,496900000.0
2009-11-27 09:03:00,0.91075,0.91085,0.91055,0.91055,433800000.0
2009-11-27 09:04:00,0.91055,0.9113,0.9105,0.9113,396800000.0
2009-11-27 09:05:00,0.9113,0.91145,0.91125,0.91135,385100000.0
2009-11-27 09:06:00,0.91135,0.9114,0.91125,0.91125,303400000.0
2009-11-27 09:07:00,0.91125,0.91245,0.9112,0.9121,600100000.0
2009-11-27 09:08:00,0.91215,0.91225,0.91185,0.912,441800000.0
2009-11-27 09:09:00,0.9121,0.91235,0.91205,0.91235,402300000.0
2009-11-27 09:10:00,0.91235,0.9124,0.9123,0.9124,274100000.0
2009-11-27 09:11:00,0.9124,0.913,0.91235,0.9129,283900000.0
2009-11-27 09:12:00,0.9129,0.91335,0.91285,0.9129,660900000.0
2009-11-27 09:13:00,0.91295,0.91335,0.91295,0.91295,681900001.0
2009-11-27 09:14:00,0.9129,0.91315,0.91265,0.9127,702100000.0
2009-11-27 09:15:00,0.9127,0.9127,0.91235,0.91235,613900000.0
2009-11-27 09:16:00,0.91235,0.9127,0.9123,0.91265,740900000.0
2009-11-27 09:17:00,0.91265,0.91305,0.9125,0.91295,597700000.0
2009-11-27 09:18:00,0.9129,0.91295,0.91265,0.9129,800800000.0
2009-11-27 09:19:00,0.9129,0.91325,0.9128,0.913,586200000.0
2009-11-27 09:20:00,0.91295,0.91295,0.9126,0.9126,555000000.0
2009-11-27 09:21:00,0.9126,0.9126,0.91215,0.91225,653700000.0
2009-11-27 09:22:00,0.91225,0.91245,0.91215,0.91225,634200000.0
2009-11-27 09:23:00,0.91225,0.91225,0.911,0.91125,759600000.0
2009-11-27 09:24:00,0.9113,0.91155,0.9111,0.9112,493000000.0
2009-11-27 09:25:00,0.91125,0.9113,0.9104,0.91045,668200000.0
2009-11-27 09:26:00,0.91055,0.91055,0.90995,0.9101,676500000.0
2009-11-27 09:27:00,0.9101,0.9104,0.91005,0.91025,736700000.0
2009-11-27 09:28:00,0.91025,0.91065,0.9101,0.91055,517300000.0
2009-11-27 09:29:00,0.9105,0.9108,0.9103,0.91075,556000000.0
2009-11-27 09:30:00,0.9107,0.9109,0.9105,0.91055,584800000.0
2009-11-27 09:31:00,0.91055,0.91085,0.9105,0.91075,530300000.0
2009-11-27 09:32:00,0.9108,0.9109,0.9105,0.91075,461100000.0
2009-11-27 09:33:00,0.91075,0.91075,0.91035,0.9104,557100001.0
2009-11-27 09:34:00,0.9104,0.91055,0.91025,0.9104,505000000.0
2009-11-27 09:35:00,0.91045,0.9105,0.91025,0.91025,606400000.0
2009-11-27 09:36:00,0.9103,0.91065,0.9102,0.9105,590100000.0
2009-11-27 09:37:00,0.91045,0.9106,0.91025,0.9104,742900000.0
2009-11-27 09:38:00,0.9104,0.91055,0.91035,0.91045,516800000.0
2009-11-27 09:39:00,0.91045,0.91045,0.9101,0.9101,582300004.0
2009-11-27 09:40:00,0.9101,0.9106,0.9101,0.91055,642900000.0
2009-11-27 09:41:00,0.9105,0.9117,0.9105,0.9116,564400000.0
2009-11-27 09:42:00,0.91155,0.9117,0.91125,0.9113,664999999.0
2009-11-27 09:43:00,0.91125,0.91125,0.91035,0.91095,756899998.0
2009-11-27 09:44:00,0.911,0.91105,0.9107,0.91095,580799999.0
2009-11-27 09:45:00,0.91095,0.91115,0.91065,0.9109,654300000.0
2009-11-27 09:46:00,0.91095,0.9112,0.9109,0.9111,481700000.0
2009-11-27 09:47:00,0.9111,0.9112,0.9109,0.91115,586099999.0
2009-11-27 09:48:00,0.91115,0.912,0.91115,0.9119,668900000.0
2009-11-27 09:49:00,0.9119,0.912,0.91105,0.91105,939500003.0
2009-11-27 09:50:00,0.9111,0.91155,0.91105,0.91155,928700001.0
2009-11-27 09:51:00,0.91155,0.9116,0.9112,0.9112,905099997.0
2009-11-27 09:52:00,0.9112,0.91125,0.91095,0.9111,880800005.0
2009-11-27 09:53:00,0.9111,0.9113,0.9111,0.9112,709900001.0
2009-11-27 09:54:00,0.9112,0.91165,0.91115,0.91155,966400005.0
2009-11-27 09:55:00,0.91155,0.91195,0.91145,0.9116,604800000.0
2009-11-27 09:56:00,0.9116,0.9117,0.9114,0.9114,546300000.0
2009-11-27 09:57:00,0.91145,0.91145,0.9113,0.91145,166900000.0
2009-11-27 09:58:00,0.91145,0.91155,0.9113,0.91135,393299999.0
2009-11-27 09:59:00,0.9114,0.91155,0.9113,0.91135,307300002.0
2009-11-27 10:00:00,0.9114,0.91205,0.91135,0.91195,803100000.0
2009-11-27 10:01:00,0.91195,0.91205,0.91165,0.91175,851100002.0
2009-11-27 10:02:00,0.91175,0.91205,0.9115,0.9119,756400000.0
2009-11-27 10:03:00,0.9119,0.912,0.9116,0.9116,788900001.0
2009-11-27 10:04:00,0.91165,0.9119,0.91135,0.9114,1061700001.0
2009-11-27 10:05:00,0.9114,0.9114,0.91115,0.91115,901600006.0
2009-11-27 10:06:00,0.9111,0.91115,0.91095,0.91095,586700001.0
2009-11-27 10:07:00,0.91095,0.91095,0.9094,0.90995,861600000.0
2009-11-27 10:08:00,0.90995,0.91035,0.9099,0.91035,725399999.0
2009-11-27 10:09:00,0.91035,0.9105,0.91005,0.9105,868799998.0
2009-11-27 10:10:00,0.9105,0.91055,0.91015,0.91025,824200002.0
2009-11-27 10:11:00,0.91025,0.91055,0.9102,0.9104,746300001.0
2009-11-27 10:12:00,0.9104,0.9104,0.91025,0.91035,747100001.0
2009-11-27 10:13:00,0.91035,0.9104,0.9096,0.90965,554000000.0
2009-11-27 10:14:00,0.9096,0.90995,0.90945,0.90945,633500000.0
2009-11-27 10:15:00,0.9094,0.90945,0.90915,0.90925,699700000.0
2009-11-27 10:16:00,0.90925,0.9093,0.9091,0.9092,454200000.0
2009-11-27 10:17:00,0.90915,0.90975,0.90915,0.90955,508000001.0
2009-11-27 10:18:00,0.9096,0.90975,0.90945,0.9097,347300000.0
2009-11-27 10:19:00,0.9097,0.90985,0.9096,0.90965,351600000.0
2009-11-27 10:20:00,0.90965,0.90985,0.90965,0.9098,440300001.0
2009-11-27 10:21:00,0.90975,0.9099,0.9097,0.9097,521600000.0
2009-11-27 10:22:00,0.9097,0.9098,0.90955,0.90965,344600000.0
2009-11-27 10:23:00,0.90965,0.9097,0.90915,0.90935,394200000.0
2009-11-27 10:24:00,0.90935,0.90955,0.90925,0.9094,384400000.0
2009-11-27 10:25:00,0.9094,0.9096,0.90925,0.90935,433800000.0
2009-11-27 10:26:00,0.90935,0.9097,0.90935,0.9097,607800000.0
2009-11-27 10:27:00,0.90965,0.9097,0.9094,0.90945,484300000.0
2009-11-27 10:28:00,0.90945,0.90965,0.9093,0.90955,314800001.0
2009-11-27 10:29:00,0.90955,0.90975,0.9095,0.90965,747999999.0
2009-11-27 10:30:00,0.90965,0.9099,0.90965,0.90985,522100000.0
2009-11-27 10:31:00,0.9099,0.90995,0.90965,0.9097,783800002.0
2009-11-27 10:32:00,0.9097,0.9099,0.9096,0.9098,682100000.0
2009-11-27 10:33:00,0.90975,0.91,0.90975,0.9098,419300001.0
2009-11-27 10:34:00,0.9098,0.9098,0.90875,0.90885,532500001.0
2009-11-27 10:35:00,0.90885,0.9092,0.9085,0.90905,505400000.0
2009-11-27 10:36:00,0.90905,0.9091,0.90875,0.9088,187100001.0
2009-11-27 10:37:00,0.90875,0.90875,0.90815,0.9082,471400000.0
2009-11-27 10:38:00,0.9082,0.90875,0.90795,0.90875,862600002.0
2009-11-27 10:39:00,0.90875,0.90905,0.90865,0.90865,714100004.0
2009-11-27 10:40:00,0.90865,0.9089,0.90855,0.9086,365400001.0
2009-11-27 10:41:00,0.90865,0.90875,0.9085,0.90865,236500000.0
2009-11-27 10:42:00,0.90865,0.90875,0.90855,0.9087,194800000.0
2009-11-27 10:43:00,0.9087,0.90875,0.90865,0.9087,225400000.0
2009-11-27 10:44:00,0.9087,0.9087,0.90855,0.90865,186300000.0
2009-11-27 10:45:00,0.90865,0.90875,0.9084,0.9085,403900001.0
2009-11-27 10:46:00,0.9085,0.90865,0.90845,0.90855,360400000.0
2009-11-27 10:47:00,0.90855,0.9087,0.9085,0.90865,427500002.0
2009-11-27 10:48:00,0.90865,0.90885,0.90865,0.90875,504600000.0
2009-11-27 10:49:00,0.90875,0.90905,0.9086,0.90905,593200000.0
2009-11-27 10:50:00,0.90905,0.90905,0.90885,0.90885,432800000.0
2009-11-27 10:51:00,0.9089,0.9093,0.9088,0.9092,367700000.0
2009-11-27 10:52:00,0.9092,0.9093,0.9092,0.90925,416700000.0
2009-11-27 10:53:00,0.90925,0.90965,0.9092,0.90965,380400000.0
2009-11-27 10:54:00,0.9096,0.9097,0.9096,0.9097,313100000.0
2009-11-27 10:55:00,0.90965,0.90985,0.9093,0.9093,453100000.0
2009-11-27 10:56:00,0.9093,0.90955,0.90925,0.90955,312600000.0
2009-11-27 10:57:00,0.90955,0.9096,0.9095,0.90955,392400000.0
2009-11-27 10:58:00,0.90955,0.9096,0.90935,0.9095,459400000.0
2009-11-27 10:59:00,0.90955,0.9096,0.90935,0.90935,301000000.0
2009-11-27 11:00:00,0.90935,0.90935,0.90875,0.9088,275300000.0
2009-11-27 11:01:00,0.90875,0.90925,0.90875,0.90925,690099999.0
2009-11-27 11:02:00,0.90925,0.90925,0.90915,0.9092,369600000.0
2009-11-27 11:03:00,0.9092,0.9097,0.9092,0.9097,535999999.0
2009-11-27 11:04:00,0.90965,0.9097,0.90965,0.90965,450100001.0
2009-11-27 11:05:00,0.90965,0.9099,0.90935,0.90985,468200000.0
2009-11-27 11:06:00,0.90985,0.90995,0.9097,0.9098,449900000.0
2009-11-27 11:07:00,0.9098,0.9099,0.90975,0.9099,520400000.0
2009-11-27 11:08:00,0.9099,0.9103,0.9099,0.91025,496200000.0
2009-11-27 11:09:00,0.91025,0.91025,0.91015,0.9102,681100001.0
2009-11-27 11:10:00,0.9102,0.9105,0.9101,0.9104,653899999.0
2009-11-27 11:11:00,0.9104,0.9104,0.91015,0.91015,284800000.0
2009-11-27 11:12:00,0.91015,0.9102,0.90995,0.90995,432200000.0
2009-11-27 11:13:00,0.90995,0.91,0.90985,0.90985,293400000.0
2009-11-27 11:14:00,0.9098,0.9098,0.90915,0.9092,353800000.0
2009-11-27 11:15:00,0.9092,0.9093,0.9087,0.9087,720800003.0
2009-11-27 11:16:00,0.9087,0.909,0.9087,0.9088,822200001.0
2009-11-27 11:17:00,0.9088,0.90915,0.9088,0.9091,711399999.0
2009-11-27 11:18:00,0.9091,0.9096,0.9091,0.90945,758000002.0
2009-11-27 11:19:00,0.90945,0.90985,0.9094,0.90965,538800000.0
2009-11-27 11:20:00,0.90965,0.9097,0.9095,0.9095,433300000.0
2009-11-27 11:21:00,0.90955,0.9096,0.90945,0.90955,505500000.0
2009-11-27 11:22:00,0.90955,0.90965,0.9095,0.90955,616000000.0
2009-11-27 11:23:00,0.90955,0.9096,0.90925,0.90955,707000002.0
2009-11-27 11:24:00,0.90955,0.90955,0.9093,0.9093,711600003.0
2009-11-27 11:25:00,0.9093,0.90965,0.9093,0.9095,1119000003.0
2009-11-27 11:26:00,0.9095,0.9097,0.90945,0.90965,761600000.0
2009-11-27 11:27:00,0.90965,0.9101,0.9096,0.91005,641500003.0
2009-11-27 11:28:00,0.91005,0.91005,0.90985,0.90995,726600000.0
2009-11-27 11:29:00,0.91,0.9102,0.9099,0.9102,628000000.0
2009-11-27 11:30:00,0.9102,0.91035,0.91005,0.9102,569100000.0
2009-11-27 11:31:00,0.91025,0.91035,0.9097,0.9097,568900000.0
2009-11-27 11:32:00,0.9097,0.9098,0.90955,0.90965,435400000.0
2009-11-27 11:33:00,0.90965,0.90975,0.9094,0.9097,680400000.0
2009-11-27 11:34:00,0.90965,0.90975,0.90955,0.90965,420000000.0
2009-11-27 11:35:00,0.90965,0.90985,0.9095,0.9095,547200000.0
2009-11-27 11:36:00,0.9095,0.90995,0.9095,0.90995,859499999.0
2009-11-27 11:37:00,0.90995,0.91,0.90975,0.90975,578400000.0
2009-11-27 11:38:00,0.90975,0.90995,0.9096,0.90985,590700001.0
2009-11-27 11:39:00,0.9098,0.90995,0.90965,0.9097,513800000.0
2009-11-27 11:40:00,0.9097,0.9097,0.9096,0.9096,655100000.0
2009-11-27 11:41:00,0.9096,0.90965,0.90945,0.9095,649400002.0
2009-11-27 11:42:00,0.9095,0.9097,0.90945,0.9096,611300000.0
2009-11-27 11:43:00,0.90965,0.90995,0.90955,0.9098,720300000.0
2009-11-27 11:44:00,0.90975,0.90975,0.90925,0.90955,361200000.0
2009-11-27 11:45:00,0.90955,0.90955,0.9093,0.90935,459000000.0
2009-11-27 11:46:00,0.90935,0.90935,0.90905,0.90905,607300000.0
2009-11-27 11:47:00,0.90905,0.90935,0.90895,0.90935,523400000.0
2009-11-27 11:48:00,0.90935,0.9097,0.90925,0.9097,344200000.0
2009-11-27 11:49:00,0.9097,0.91,0.9097,0.91,524800001.0
2009-11-27 11:50:00,0.91005,0.91015,0.90995,0.9101,1104000005.0
2009-11-27 11:51:00,0.9101,0.91015,0.9099,0.90995,490000001.0
2009-11-27 11:52:00,0.90995,0.91,0.90945,0.90955,397200000.0
2009-11-27 11:53:00,0.90955,0.90955,0.90905,0.90945,712100001.0
2009-11-27 11:54:00,0.9095,0.90955,0.9094,0.9094,817199997.0
2009-11-27 11:55:00,0.9094,0.9095,0.9094,0.90945,610399998.0
2009-11-27 11:56:00,0.90945,0.90955,0.90935,0.9094,408000001.0
2009-11-27 11:57:00,0.9094,0.90945,0.9088,0.909,907600000.0
2009-11-27 11:58:00,0.909,0.90905,0.9083,0.9084,868100000.0
2009-11-27 11:59:00,0.9084,0.9084,0.90805,0.9082,639099997.0
2009-11-27 12:00:00,0.90815,0.9085,0.90805,0.9085,520500000.0
2009-11-27 12:01:00,0.9085,0.9086,0.90845,0.90855,367100000.0
2009-11-27 12:02:00,0.90855,0.90855,0.90795,0.908,454400000.0
2009-11-27 12:03:00,0.90805,0.90805,0.90725,0.90725,574200000.0
2009-11-27 12:04:00,0.90725,0.90755,0.90725,0.90755,722400000.0
2009-11-27 12:05:00,0.90755,0.9078,0.90755,0.9077,519600000.0
2009-11-27 12:06:00,0.9077,0.90795,0.9076,0.90795,256700000.0
2009-11-27 12:07:00,0.90795,0.90795,0.90785,0.9079,365500000.0
2009-11-27 12:08:00,0.9079,0.908,0.9079,0.908,198800000.0
2009-11-27 12:09:00,0.908,0.9082,0.90795,0.9082,446500000.0
2009-11-27 12:10:00,0.9082,0.90835,0.90815,0.90835,482600000.0
2009-11-27 12:11:00,0.90835,0.90855,0.9081,0.9082,615700000.0
2009-11-27 12:12:00,0.9082,0.9086,0.90805,0.9086,352000001.0
2009-11-27 12:13:00,0.90865,0.90875,0.90845,0.90865,689400002.0
2009-11-27 12:14:00,0.90865,0.9088,0.90865,0.90875,683100000.0
2009-11-27 12:15:00,0.90875,0.9088,0.90855,0.9086,571000000.0
2009-11-27 12:16:00,0.9086,0.9086,0.9083,0.90835,465700000.0
2009-11-27 12:17:00,0.90835,0.9084,0.90825,0.90835,644700000.0
2009-11-27 12:18:00,0.90835,0.90855,0.9082,0.9084,716700000.0
2009-11-27 12:19:00,0.90835,0.9084,0.90815,0.90815,618800000.0
2009-11-27 12:20:00,0.90815,0.90815,0.90775,0.90785,668299999.0
2009-11-27 12:21:00,0.90785,0.908,0.9078,0.9078,369000000.0
2009-11-27 12:22:00,0.9078,0.90795,0.9077,0.90785,369300000.0
2009-11-27 12:23:00,0.90785,0.90795,0.90775,0.9079,402800000.0
2009-11-27 12:24:00,0.90795,0.90825,0.90795,0.90805,663100001.0
2009-11-27 12:25:00,0.90805,0.90805,0.9079,0.90805,390700000.0
2009-11-27 12:26:00,0.9081,0.90825,0.908,0.90805,376200000.0
2009-11-27 12:27:00,0.90805,0.90815,0.90795,0.908,462400000.0
2009-11-27 12:28:00,0.908,0.90815,0.9078,0.9078,415400000.0
2009-11-27 12:29:00,0.9078,0.90795,0.90775,0.9078,515900000.0
2009-11-27 12:30:00,0.9078,0.9078,0.9076,0.90765,424500000.0
2009-11-27 12:31:00,0.90765,0.9078,0.90735,0.90755,565700000.0
2009-11-27 12:32:00,0.90755,0.90755,0.9073,0.9075,599300000.0
2009-11-27 12:33:00,0.9075,0.90755,0.90735,0.90755,540400000.0
2009-11-27 12:34:00,0.90755,0.9078,0.90755,0.9076,855800001.0
2009-11-27 12:35:00,0.90765,0.9077,0.90735,0.90755,703299999.0
2009-11-27 12:36:00,0.90755,0.90765,0.9075,0.90765,449900000.0
2009-11-27 12:37:00,0.9076,0.9077,0.9075,0.9077,748000001.0
2009-11-27 12:38:00,0.90765,0.90775,0.90755,0.9077,579699999.0
2009-11-27 12:39:00,0.9077,0.9079,0.90765,0.9079,581100000.0
2009-11-27 12:40:00,0.9079,0.9082,0.90785,0.90815,658299998.0
2009-11-27 12:41:00,0.90815,0.90825,0.9081,0.90815,485300000.0
2009-11-27 12:42:00,0.90815,0.90845,0.90805,0.9084,666700000.0
2009-11-27 12:43:00,0.9084,0.9085,0.9082,0.90835,583800001.0
2009-11-27 12:44:00,0.9083,0.9084,0.9083,0.9084,529200000.0
2009-11-27 12:45:00,0.90835,0.9086,0.9083,0.9085,900900001.0
2009-11-27 12:46:00,0.90855,0.9086,0.9084,0.90845,627900001.0
2009-11-27 12:47:00,0.90845,0.90865,0.9084,0.9086,1599799991.0
2009-11-27 12:48:00,0.9086,0.9088,0.9086,0.9088,1123199996.0
2009-11-27 12:49:00,0.9088,0.9089,0.9087,0.90875,1052800005.0
2009-11-27 12:50:00,0.90875,0.9088,0.9087,0.90875,560600000.0
2009-11-27 12:51:00,0.90875,0.9088,0.90865,0.90875,607000000.0
2009-11-27 12:52:00,0.90875,0.9089,0.9087,0.9089,422100000.0
2009-11-27 12:53:00,0.9089,0.909,0.9088,0.9089,528899999.0
2009-11-27 12:54:00,0.9089,0.90895,0.9088,0.9089,499100001.0
2009-11-27 12:55:00,0.9089,0.90925,0.9089,0.90895,905300000.0
2009-11-27 12:56:00,0.90895,0.90915,0.90895,0.90915,823199999.0
2009-11-27 12:57:00,0.90915,0.90915,0.9089,0.90895,389200000.0
2009-11-27 12:58:00,0.9089,0.90935,0.9088,0.90935,820100002.0
2009-11-27 12:59:00,0.90935,0.90945,0.90915,0.90915,666299997.0
2009-11-27 13:00:00,0.90915,0.90925,0.9091,0.9092,514100002.0
2009-11-27 13:01:00,0.9092,0.9092,0.90895,0.90905,777299996.0
2009-11-27 13:02:00,0.90905,0.90935,0.909,0.90925,690600001.0
2009-11-27 13:03:00,0.90925,0.90975,0.90925,0.9095,906999999.0
2009-11-27 13:04:00,0.9095,0.9095,0.9091,0.90925,596300001.0
2009-11-27 13:05:00,0.90925,0.9094,0.90925,0.9094,847300003.0
2009-11-27 13:06:00,0.9094,0.9096,0.90935,0.90955,712000004.0
2009-11-27 13:07:00,0.90955,0.90965,0.9094,0.90945,794000003.0
2009-11-27 13:08:00,0.9094,0.90955,0.9094,0.9094,470100000.0
2009-11-27 13:09:00,0.9094,0.90945,0.90925,0.90925,462900000.0
2009-11-27 13:10:00,0.90925,0.9093,0.90915,0.9093,355600000.0
2009-11-27 13:11:00,0.90925,0.9093,0.909,0.90925,603400000.0
2009-11-27 13:12:00,0.9092,0.9093,0.909,0.90905,676000001.0
2009-11-27 13:13:00,0.90905,0.90915,0.9088,0.90915,783100001.0
2009-11-27 13:14:00,0.90915,0.9093,0.90895,0.909,641799999.0
2009-11-27 13:15:00,0.909,0.9092,0.909,0.909,662200001.0
2009-11-27 13:16:00,0.909,0.9091,0.909,0.909,645499998.0
2009-11-27 13:17:00,0.909,0.909,0.90825,0.9089,848450002.0
2009-11-27 13:18:00,0.90895,0.909,0.90855,0.9087,563500001.0
2009-11-27 13:19:00,0.9087,0.90895,0.9085,0.90865,663400000.0
2009-11-27 13:20:00,0.90865,0.9088,0.9086,0.9087,762799999.0
2009-11-27 13:21:00,0.9087,0.90875,0.9086,0.9087,720100001.0
2009-11-27 13:22:00,0.9087,0.90905,0.9087,0.9089,417900000.0
2009-11-27 13:23:00,0.9089,0.9092,0.90885,0.90895,580899999.0
2009-11-27 13:24:00,0.90895,0.909,0.90885,0.909,360600000.0
2009-11-27 13:25:00,0.909,0.909,0.9088,0.90885,170900000.0
2009-11-27 13:26:00,0.90885,0.90935,0.9088,0.90925,613400002.0
2009-11-27 13:27:00,0.90925,0.90955,0.90925,0.9094,1640399999.0
2009-11-27 13:28:00,0.9094,0.9096,0.90915,0.9096,919199993.0
2009-11-27 13:29:00,0.9096,0.9096,0.9092,0.9093,1280900001.0
2009-11-27 13:30:00,0.9093,0.90955,0.90925,0.90955,950300000.0
2009-11-27 13:31:00,0.90955,0.9097,0.9094,0.90965,1690700006.0
2009-11-27 13:32:00,0.90965,0.9098,0.90955,0.90965,700700000.0
2009-11-27 13:33:00,0.90965,0.9098,0.90955,0.9098,662500000.0
2009-11-27 13:34:00,0.9098,0.90985,0.90965,0.90985,762600004.0
2009-11-27 13:35:00,0.90985,0.91015,0.9098,0.90985,728099998.0
2009-11-27 13:36:00,0.9099,0.91005,0.9097,0.91005,662800002.0
2009-11-27 13:37:00,0.91005,0.91025,0.91,0.91015,608000002.0
2009-11-27 13:38:00,0.91015,0.91035,0.9101,0.91025,589500002.0
2009-11-27 13:39:00,0.91025,0.91025,0.91005,0.91005,521200000.0
2009-11-27 13:40:00,0.91005,0.91015,0.91,0.91005,592400000.0
2009-11-27 13:41:00,0.91005,0.91015,0.91,0.91005,311699999.0
2009-11-27 13:42:00,0.91005,0.9101,0.91005,0.91005,382999999.0
2009-11-27 13:43:00,0.91005,0.91015,0.91005,0.9101,335700000.0
2009-11-27 13:44:00,0.9101,0.91035,0.9101,0.91025,549000002.0
2009-11-27 13:45:00,0.91035,0.9106,0.9103,0.91055,540299999.0
2009-11-27 13:46:00,0.91055,0.9106,0.91,0.91,325300000.0
2009-11-27 13:47:00,0.91005,0.9105,0.91005,0.9103,945200002.0
2009-11-27 13:48:00,0.91035,0.91045,0.91035,0.91035,627699999.0
2009-11-27 13:49:00,0.91035,0.91035,0.9101,0.91015,405199999.0
2009-11-27 13:50:00,0.9101,0.9102,0.9101,0.9101,303099999.0
2009-11-27 13:51:00,0.9101,0.9102,0.91005,0.91005,383799999.0
2009-11-27 13:52:00,0.91005,0.91005,0.9099,0.90995,514699999.0
2009-11-27 13:53:00,0.90995,0.91,0.90995,0.91,264000000.0
2009-11-27 13:54:00,0.91,0.91005,0.90995,0.90995,422900000.0
2009-11-27 13:55:00,0.91,0.91005,0.90995,0.91005,293200000.0
2009-11-27 13:56:00,0.91005,0.91005,0.91005,0.91005,106800000.0
2009-11-27 13:57:00,0.91005,0.91005,0.9099,0.90995,206000002.0
2009-11-27 13:58:00,0.90995,0.9101,0.90995,0.91005,474100002.0
2009-11-27 13:59:00,0.91005,0.91015,0.90995,0.91015,551200000.0
2009-11-27 14:00:00,0.91015,0.91015,0.9099,0.90995,544200001.0
2009-11-27 14:01:00,0.90995,0.91,0.9099,0.90995,981700008.0
2009-11-27 14:02:00,0.90995,0.91005,0.90995,0.91,257599999.0
2009-11-27 14:03:00,0.91,0.91005,0.9099,0.91005,317700001.0
2009-11-27 14:04:00,0.91005,0.9101,0.91005,0.91005,333700000.0
2009-11-27 14:05:00,0.91005,0.9101,0.91005,0.9101,368400000.0
2009-11-27 14:06:00,0.9101,0.9102,0.91,0.91015,448300000.0
2009-11-27 14:07:00,0.91015,0.91025,0.91015,0.9102,284400000.0
2009-11-27 14:08:00,0.91015,0.91025,0.9101,0.9101,480600000.0
2009-11-27 14:09:00,0.91015,0.9103,0.9101,0.91015,420600000.0
2009-11-27 14:10:00,0.91015,0.91025,0.9101,0.91015,528200000.0
2009-11-27 14:11:00,0.91015,0.91025,0.9101,0.9102,296399999.0
2009-11-27 14:12:00,0.9102,0.91025,0.9102,0.91025,128400000.0
2009-11-27 14:13:00,0.91025,0.91025,0.91005,0.91005,253400000.0
2009-11-27 14:14:00,0.91005,0.9102,0.91,0.91015,319800000.0
2009-11-27 14:15:00,0.91015,0.9102,0.90995,0.90995,619900001.0
2009-11-27 14:16:00,0.90995,0.9101,0.9099,0.90995,218500000.0
2009-11-27 14:17:00,0.91,0.9102,0.90995,0.90995,594400000.0
2009-11-27 14:18:00,0.90995,0.9101,0.90995,0.91,189800000.0
2009-11-27 14:19:00,0.91005,0.91015,0.90995,0.91,366600000.0
2009-11-27 14:20:00,0.91,0.9102,0.9099,0.9102,459599999.0
2009-11-27 14:21:00,0.9102,0.9102,0.90985,0.9099,425900000.0
2009-11-27 14:22:00,0.9099,0.9099,0.90985,0.9099,209300000.0
2009-11-27 14:23:00,0.9099,0.91005,0.90985,0.9099,519800000.0
2009-11-27 14:24:00,0.9099,0.9099,0.9097,0.9097,599800000.0
2009-11-27 14:25:00,0.90965,0.9099,0.90965,0.90975,496700001.0
2009-11-27 14:26:00,0.9097,0.90985,0.9097,0.90975,343200000.0
2009-11-27 14:27:00,0.90975,0.9098,0.9097,0.9098,340500000.0
2009-11-27 14:28:00,0.9098,0.9099,0.90965,0.9097,452500000.0
2009-11-27 14:29:00,0.90965,0.90985,0.9095,0.90955,486100000.0
2009-11-27 14:30:00,0.90955,0.9097,0.9095,0.9096,477600001.0
2009-11-27 14:31:00,0.9096,0.9096,0.9094,0.9095,432400000.0
2009-11-27 14:32:00,0.9095,0.9095,0.9094,0.90945,293000000.0
2009-11-27 14:33:00,0.9094,0.9095,0.90935,0.90945,611800000.0
2009-11-27 14:34:00,0.90945,0.9095,0.9094,0.90945,685600000.0
2009-11-27 14:35:00,0.9095,0.9095,0.9094,0.90945,436700000.0
2009-11-27 14:36:00,0.90935,0.9094,0.90925,0.90925,386000000.0
2009-11-27 14:37:00,0.9093,0.9094,0.9092,0.9092,352400000.0
2009-11-27 14:38:00,0.9092,0.9095,0.9092,0.90945,853000000.0
2009-11-27 14:39:00,0.90945,0.90945,0.9094,0.90945,280600000.0
2009-11-27 14:40:00,0.90945,0.90945,0.9093,0.90935,270000000.0
2009-11-27 14:41:00,0.90935,0.9094,0.90935,0.9094,362000000.0
2009-11-27 14:42:00,0.9094,0.9094,0.90935,0.90935,509700001.0
2009-11-27 14:43:00,0.9093,0.9095,0.9093,0.9095,521300000.0
2009-11-27 14:44:00,0.9095,0.90955,0.90935,0.90935,743600001.0
2009-11-27 14:45:00,0.90935,0.90965,0.90935,0.90965,245000000.0
2009-11-27 14:46:00,0.90965,0.90965,0.9095,0.90955,272400000.0
2009-11-27 14:47:00,0.90955,0.90955,0.9093,0.90935,370299999.0
2009-11-27 14:48:00,0.90935,0.9095,0.90935,0.9095,223000000.0
2009-11-27 14:49:00,0.90945,0.90955,0.9094,0.90955,136800000.0
2009-11-27 14:50:00,0.90955,0.90965,0.9095,0.9096,439400000.0
2009-11-27 14:51:00,0.9096,0.9096,0.90945,0.9095,299300000.0
2009-11-27 14:52:00,0.9095,0.9096,0.9095,0.9096,222500000.0
2009-11-27 14:53:00,0.9096,0.9096,0.90945,0.90955,600200000.0
2009-11-27 14:54:00,0.90955,0.9096,0.90935,0.90945,266000000.0
2009-11-27 14:55:00,0.90945,0.9096,0.9094,0.90955,190400000.0
2009-11-27 14:56:00,0.90955,0.9096,0.90945,0.90955,470800000.0
2009-11-27 14:57:00,0.90955,0.9096,0.90945,0.90955,534100000.0
2009-11-27 14:58:00,0.90955,0.90965,0.9095,0.9096,639900001.0
2009-11-27 14:59:00,0.9096,0.90975,0.90955,0.9097,410500000.0
2009-11-27 15:00:00,0.9097,0.9099,0.90965,0.90985,531600000.0
2009-11-27 15:01:00,0.9099,0.9099,0.90965,0.90965,343800000.0
2009-11-27 15:02:00,0.9096,0.9096,0.90935,0.90945,521500000.0
2009-11-27 15:03:00,0.9095,0.90965,0.90945,0.9095,427499999.0
2009-11-27 15:04:00,0.90955,0.90965,0.9094,0.90955,441900000.0
2009-11-27 15:05:00,0.90955,0.9098,0.90955,0.90965,348699999.0
2009-11-27 15:06:00,0.90965,0.9099,0.9093,0.90945,376100001.0
2009-11-27 15:07:00,0.9095,0.90965,0.9093,0.9095,526000003.0
2009-11-27 15:08:00,0.90945,0.90955,0.90935,0.90935,421300002.0
2009-11-27 15:09:00,0.9094,0.90955,0.9093,0.90945,295000000.0
2009-11-27 15:10:00,0.9094,0.9095,0.90935,0.9095,335800000.0
2009-11-27 15:11:00,0.9095,0.9095,0.90905,0.9091,580900001.0
2009-11-27 15:12:00,0.90915,0.90925,0.90905,0.90905,403300000.0
2009-11-27 15:13:00,0.90905,0.9092,0.909,0.909,612299999.0
2009-11-27 15:14:00,0.90895,0.9091,0.9088,0.90895,852899993.0
2009-11-27 15:15:00,0.9089,0.90915,0.90885,0.9091,642100001.0
2009-11-27 15:16:00,0.9091,0.9091,0.90875,0.90905,503800002.0
2009-11-27 15:17:00,0.90905,0.90905,0.90875,0.90875,509000001.0
2009-11-27 15:18:00,0.90875,0.90875,0.9084,0.90845,520910004.0
2009-11-27 15:19:00,0.90845,0.90845,0.90825,0.90825,344299999.0
2009-11-27 15:20:00,0.90825,0.9083,0.90805,0.9082,806900003.0
2009-11-27 15:21:00,0.9082,0.90835,0.9082,0.90835,418900000.0
2009-11-27 15:22:00,0.90835,0.9085,0.9083,0.9084,418000000.0
2009-11-27 15:23:00,0.9084,0.90865,0.9084,0.90855,464100000.0
2009-11-27 15:24:00,0.9086,0.9086,0.90845,0.90845,397899998.0
2009-11-27 15:25:00,0.90845,0.90865,0.90845,0.90865,422000000.0
2009-11-27 15:26:00,0.90865,0.90865,0.9083,0.9084,367900000.0
2009-11-27 15:27:00,0.90845,0.90845,0.90825,0.90835,626700000.0
2009-11-27 15:28:00,0.90835,0.9084,0.90805,0.90825,783499998.0
2009-11-27 15:29:00,0.90825,0.9084,0.90825,0.9084,442300000.0
2009-11-27 15:30:00,0.9084,0.9087,0.90835,0.9087,560100003.0
2009-11-27 15:31:00,0.9087,0.9087,0.90865,0.9087,107400000.0
2009-11-27 15:32:00,0.9087,0.90895,0.9087,0.9088,460499998.0
2009-11-27 15:33:00,0.9088,0.9089,0.9088,0.9089,735000002.0
2009-11-27 15:34:00,0.9089,0.90905,0.90885,0.90905,614400001.0
2009-11-27 15:35:00,0.90905,0.9093,0.90905,0.90925,474600000.0
2009-11-27 15:36:00,0.90925,0.90925,0.90905,0.90915,309199998.0
2009-11-27 15:37:00,0.90915,0.9094,0.909,0.9093,278500001.0
2009-11-27 15:38:00,0.90935,0.9096,0.9093,0.9093,840000002.0
2009-11-27 15:39:00,0.90935,0.90965,0.90935,0.90955,1832400002.0
2009-11-27 15:40:00,0.90955,0.90965,0.9092,0.9093,560700000.0
2009-11-27 15:41:00,0.90925,0.9096,0.90925,0.90955,640599999.0
2009-11-27 15:42:00,0.9095,0.90955,0.9092,0.90935,690200002.0
2009-11-27 15:43:00,0.90935,0.90945,0.90915,0.90915,722000002.0
2009-11-27 15:44:00,0.90915,0.9092,0.909,0.9091,413100000.0
2009-11-27 15:45:00,0.9091,0.9091,0.90895,0.909,315700000.0
2009-11-27 15:46:00,0.909,0.9092,0.90895,0.90915,383100000.0
2009-11-27 15:47:00,0.90915,0.9092,0.9091,0.90915,282500000.0
2009-11-27 15:48:00,0.9092,0.90945,0.9092,0.9093,701700003.0
2009-11-27 15:49:00,0.9093,0.9093,0.9092,0.9093,210200000.0
2009-11-27 15:50:00,0.9093,0.90945,0.90925,0.9094,785900002.0
2009-11-27 15:51:00,0.9094,0.9097,0.9094,0.90965,629800002.0
2009-11-27 15:52:00,0.90965,0.90965,0.9094,0.9094,570100002.0
2009-11-27 15:53:00,0.9094,0.9094,0.90925,0.9093,309900001.0
2009-11-27 15:54:00,0.9093,0.90935,0.90925,0.90935,329400000.0
2009-11-27 15:55:00,0.90935,0.90935,0.90895,0.909,519999999.0
2009-11-27 15:56:00,0.909,0.90915,0.90895,0.90905,551600001.0
2009-11-27 15:57:00,0.9091,0.9091,0.90865,0.90865,582500000.0
2009-11-27 15:58:00,0.90865,0.90865,0.9084,0.9084,555950000.0
2009-11-27 15:59:00,0.9084,0.9084,0.9081,0.9082,734399998.0
2009-11-27 16:00:00,0.90815,0.9082,0.9079,0.908,564900000.0
2009-11-27 16:01:00,0.908,0.90815,0.9079,0.90815,544700000.0
2009-11-27 16:02:00,0.90815,0.90825,0.90805,0.90825,922100002.0
2009-11-27 16:03:00,0.90825,0.90825,0.90815,0.90825,532700000.0
2009-11-27 16:04:00,0.90825,0.90825,0.90765,0.9077,837499999.0
2009-11-27 16:05:00,0.90765,0.908,0.90755,0.90795,764199999.0
2009-11-27 16:06:00,0.90795,0.90805,0.9077,0.90785,454800001.0
2009-11-27 16:07:00,0.90785,0.9079,0.9077,0.9078,411099999.0
2009-11-27 16:08:00,0.9078,0.90805,0.9078,0.90795,524000000.0
2009-11-27 16:09:00,0.908,0.90815,0.90795,0.9081,422300000.0
2009-11-27 16:10:00,0.9081,0.90815,0.9079,0.9079,382900000.0
2009-11-27 16:11:00,0.9079,0.9083,0.90785,0.9082,533200001.0
2009-11-27 16:12:00,0.9082,0.90835,0.9081,0.90835,559600002.0
2009-11-27 16:13:00,0.90835,0.90845,0.9083,0.9084,266900000.0
2009-11-27 16:14:00,0.9084,0.90885,0.9084,0.90885,606199997.0
2009-11-27 16:15:00,0.90885,0.9089,0.90875,0.9088,583700000.0
2009-11-27 16:16:00,0.9088,0.9089,0.90875,0.9088,277000000.0
2009-11-27 16:17:00,0.9088,0.90885,0.90875,0.90875,333400000.0
2009-11-27 16:18:00,0.9088,0.9088,0.90865,0.9087,141800000.0
2009-11-27 16:19:00,0.90865,0.90885,0.90865,0.9088,458900000.0
2009-11-27 16:20:00,0.90885,0.90885,0.90875,0.9088,279900001.0
2009-11-27 16:21:00,0.9088,0.9089,0.9088,0.9089,409500000.0
2009-11-27 16:22:00,0.9089,0.9089,0.9088,0.90885,355800000.0
2009-11-27 16:23:00,0.90885,0.90885,0.9087,0.90875,335000000.0
2009-11-27 16:24:00,0.90875,0.90875,0.9086,0.90865,310200000.0
2009-11-27 16:25:00,0.90865,0.90865,0.90845,0.9085,316800000.0
2009-11-27 16:26:00,0.9085,0.9085,0.9083,0.90835,306700000.0
2009-11-27 16:27:00,0.9083,0.90845,0.9083,0.90835,319500000.0
2009-11-27 16:28:00,0.90835,0.90835,0.9082,0.90825,191800000.0
2009-11-27 16:29:00,0.90825,0.90835,0.9082,0.9082,294699999.0
2009-11-27 16:30:00,0.9082,0.9082,0.9078,0.90785,444400000.0
2009-11-27 16:31:00,0.90785,0.90805,0.9078,0.90795,348900000.0
2009-11-27 16:32:00,0.9079,0.9082,0.90785,0.90815,387000001.0
2009-11-27 16:33:00,0.90805,0.90845,0.90795,0.90845,492100001.0
2009-11-27 16:34:00,0.9084,0.90845,0.9078,0.90795,584700000.0
2009-11-27 16:35:00,0.9079,0.90795,0.90765,0.90765,547400000.0
2009-11-27 16:36:00,0.90765,0.90785,0.9075,0.9075,443200000.0
2009-11-27 16:37:00,0.9075,0.90765,0.90745,0.90745,352200000.0
2009-11-27 16:38:00,0.90745,0.90745,0.90725,0.9074,462200000.0
2009-11-27 16:39:00,0.9074,0.90765,0.9072,0.9076,498400001.0
2009-11-27 16:40:00,0.9076,0.90765,0.90745,0.90745,559899999.0
2009-11-27 16:41:00,0.90745,0.9078,0.9073,0.9078,590800000.0
2009-11-27 16:42:00,0.90775,0.90825,0.90775,0.9082,888500000.0
2009-11-27 16:43:00,0.90815,0.90825,0.90805,0.90815,513399997.0
2009-11-27 16:44:00,0.9081,0.9082,0.908,0.9081,365000000.0
2009-11-27 16:45:00,0.90805,0.90815,0.90795,0.90815,407499998.0
2009-11-27 16:46:00,0.90815,0.9082,0.9081,0.90815,444199999.0
2009-11-27 16:47:00,0.90815,0.90815,0.9079,0.90805,368199999.0
2009-11-27 16:48:00,0.90805,0.9082,0.9079,0.9079,349500000.0
2009-11-27 16:49:00,0.9079,0.90795,0.90775,0.9079,375600000.0
2009-11-27 16:50:00,0.90795,0.908,0.90775,0.9079,685600000.0
2009-11-27 16:51:00,0.9079,0.90795,0.90725,0.90735,688700001.0
2009-11-27 16:52:00,0.90735,0.9077,0.90735,0.9075,792400000.0
2009-11-27 16:53:00,0.9075,0.90755,0.9072,0.9074,749300002.0
2009-11-27 16:54:00,0.9074,0.90755,0.9073,0.90755,508500000.0
2009-11-27 16:55:00,0.90755,0.90765,0.90735,0.90735,685899999.0
2009-11-27 16:56:00,0.90735,0.9074,0.90725,0.90735,343000000.0
2009-11-27 16:57:00,0.9073,0.90755,0.90715,0.90745,409800000.0
2009-11-27 16:58:00,0.9075,0.9078,0.90745,0.9076,616499998.0
2009-11-27 16:59:00,0.90755,0.90775,0.9073,0.90735,693599999.0
2009-11-27 17:00:00,0.90735,0.9075,0.90715,0.9075,349500001.0
2009-11-27 17:01:00,0.9075,0.9078,0.90745,0.9075,608200000.0
2009-11-27 17:02:00,0.90745,0.90745,0.9067,0.90715,648500000.0
2009-11-27 17:03:00,0.90715,0.90755,0.90715,0.90735,1262099998.0
2009-11-27 17:04:00,0.90735,0.9077,0.90735,0.9076,1085399999.0
2009-11-27 17:05:00,0.9076,0.90775,0.9075,0.9075,482700001.0
2009-11-27 17:06:00,0.9075,0.90775,0.9075,0.90765,591000000.0
2009-11-27 17:07:00,0.90765,0.90765,0.90745,0.90755,872300002.0
2009-11-27 17:08:00,0.90755,0.9077,0.90745,0.90755,1066999998.0
2009-11-27 17:09:00,0.90755,0.90765,0.90745,0.9075,634199999.0
2009-11-27 17:10:00,0.90755,0.90775,0.90735,0.90735,698200001.0
2009-11-27 17:11:00,0.9073,0.9075,0.90725,0.9074,1203599999.0
2009-11-27 17:12:00,0.90735,0.90745,0.90735,0.9074,851100000.0
2009-11-27 17:13:00,0.9074,0.9075,0.9067,0.90675,655500000.0
2009-11-27 17:14:00,0.90675,0.90705,0.90665,0.9068,1119700005.0
2009-11-27 17:15:00,0.9068,0.907,0.90675,0.907,1070900002.0
2009-11-27 17:16:00,0.907,0.9071,0.9069,0.907,702500000.0
2009-11-27 17:17:00,0.907,0.9073,0.907,0.90715,973600004.0
2009-11-27 17:18:00,0.90715,0.90725,0.9069,0.9069,818899999.0
2009-11-27 17:19:00,0.9069,0.9071,0.9069,0.90695,544500000.0
2009-11-27 17:20:00,0.90695,0.90705,0.90685,0.90695,945899999.0
2009-11-27 17:21:00,0.90695,0.9071,0.90685,0.90705,761599999.0
2009-11-27 17:22:00,0.90705,0.90725,0.907,0.907,605899999.0
2009-11-27 17:23:00,0.907,0.9072,0.907,0.9071,836199997.0
2009-11-27 17:24:00,0.9071,0.9073,0.9071,0.9072,998000002.0
2009-11-27 17:25:00,0.9072,0.90725,0.9071,0.90715,286899999.0
2009-11-27 17:26:00,0.90715,0.9073,0.9071,0.90725,646699999.0
2009-11-27 17:27:00,0.90725,0.9075,0.90725,0.90735,273900000.0
2009-11-27 17:28:00,0.90735,0.90735,0.90705,0.9071,1211599997.0
2009-11-27 17:29:00,0.9071,0.9071,0.90695,0.90695,583599996.0
2009-11-27 17:30:00,0.90695,0.90695,0.9067,0.90675,1197700004.0
2009-11-27 17:31:00,0.90675,0.90685,0.9067,0.9067,937200001.0
2009-11-27 17:32:00,0.9067,0.90675,0.90655,0.90675,438500001.0
2009-11-27 17:33:00,0.90675,0.90685,0.9067,0.9068,188600000.0
2009-11-27 17:34:00,0.9068,0.9071,0.9068,0.907,339600000.0
2009-11-27 17:35:00,0.907,0.9072,0.90675,0.907,902499999.0
2009-11-27 17:36:00,0.907,0.90715,0.9069,0.90695,809899998.0
2009-11-27 17:37:00,0.90695,0.90695,0.90595,0.9061,1066600003.0
2009-11-27 17:38:00,0.9061,0.90675,0.9061,0.90675,855700000.0
2009-11-27 17:39:00,0.90675,0.90685,0.90655,0.9067,813499999.0
2009-11-27 17:40:00,0.9067,0.9068,0.9065,0.9065,884200000.0
2009-11-27 17:41:00,0.9065,0.9069,0.9063,0.9067,822800000.0
2009-11-27 17:42:00,0.9067,0.90675,0.90655,0.90665,1051599998.0
2009-11-27 17:43:00,0.9067,0.90695,0.9066,0.9068,505400000.0
2009-11-27 17:44:00,0.9068,0.9069,0.9067,0.90685,726600001.0
2009-11-27 17:45:00,0.9069,0.9072,0.9068,0.9072,1077600006.0
2009-11-27 17:46:00,0.9072,0.9075,0.9072,0.9074,639199999.0
2009-11-27 17:47:00,0.90745,0.9075,0.90735,0.9075,484500001.0
2009-11-27 17:48:00,0.9075,0.90755,0.9072,0.90735,771800002.0
2009-11-27 17:49:00,0.9074,0.9076,0.90735,0.90745,1170600001.0
2009-11-27 17:50:00,0.90745,0.9076,0.90735,0.9076,953500000.0
2009-11-27 17:51:00,0.9076,0.90785,0.90755,0.90775,666199997.0
2009-11-27 17:52:00,0.90775,0.90795,0.90775,0.90785,1175400000.0
2009-11-27 17:53:00,0.9078,0.90785,0.90755,0.90775,760000001.0
2009-11-27 17:54:00,0.9077,0.9078,0.90765,0.90775,699399999.0
2009-11-27 17:55:00,0.9077,0.9079,0.90755,0.90785,983500001.0
2009-11-27 17:56:00,0.90785,0.90795,0.9078,0.90785,555500003.0
2009-11-27 17:57:00,0.90785,0.90795,0.90775,0.90785,735899999.0
2009-11-27 17:58:00,0.90785,0.90795,0.90775,0.9079,937200000.0
2009-11-27 17:59:00,0.9079,0.90835,0.9079,0.908,1143100003.0
2009-11-27 18:00:00,0.908,0.90825,0.90795,0.90795,1003100001.0
2009-11-27 18:01:00,0.90795,0.90815,0.9079,0.90815,967700000.0
2009-11-27 18:02:00,0.90815,0.90825,0.9081,0.90815,847900000.0
2009-11-27 18:03:00,0.9082,0.9083,0.90785,0.9079,449400000.0
2009-11-27 18:04:00,0.9079,0.90815,0.90785,0.9081,697799999.0
2009-11-27 18:05:00,0.90815,0.90825,0.90805,0.9082,933599999.0
2009-11-27 18:06:00,0.9082,0.90825,0.9081,0.90815,1012699998.0
2009-11-27 18:07:00,0.9081,0.9082,0.9081,0.90815,1131700005.0
2009-11-27 18:08:00,0.90815,0.90825,0.9081,0.9081,778900003.0
2009-11-27 18:09:00,0.9081,0.9082,0.90805,0.90815,1097800000.0
2009-11-27 18:10:00,0.90815,0.90825,0.90805,0.90825,979600005.0
2009-11-27 18:11:00,0.90825,0.9083,0.90795,0.9083,760200000.0
2009-11-27 18:12:00,0.9083,0.9084,0.90805,0.9081,830400006.0
2009-11-27 18:13:00,0.9081,0.90815,0.9079,0.90805,1046700002.0
2009-11-27 18:14:00,0.9081,0.90825,0.90795,0.9082,775100000.0
2009-11-27 18:15:00,0.9082,0.9083,0.90815,0.9082,329700000.0
2009-11-27 18:16:00,0.9082,0.90835,0.9079,0.90795,621300002.0
2009-11-27 18:17:00,0.90795,0.90805,0.9079,0.9079,782599998.0
2009-11-27 18:18:00,0.9079,0.90795,0.90755,0.9076,666299995.0
2009-11-27 18:19:00,0.9076,0.9078,0.9076,0.9078,962500003.0
2009-11-27 18:20:00,0.9078,0.9078,0.90735,0.90735,619700002.0
2009-11-27 18:21:00,0.90735,0.90745,0.9072,0.9073,704900000.0
2009-11-27 18:22:00,0.9073,0.9073,0.9072,0.9072,705500000.0
2009-11-27 18:23:00,0.9072,0.90725,0.9071,0.9072,569199999.0
2009-11-27 18:24:00,0.9072,0.90735,0.9071,0.90735,687499997.0
2009-11-27 18:25:00,0.90735,0.9074,0.9071,0.90715,1012399999.0
2009-11-27 18:26:00,0.90715,0.90735,0.90705,0.9072,614900000.0
2009-11-27 18:27:00,0.9072,0.9073,0.90685,0.90685,808600001.0
2009-11-27 18:28:00,0.9068,0.90695,0.90645,0.90665,783999999.0
2009-11-27 18:29:00,0.90665,0.90685,0.90645,0.9068,706199998.0
2009-11-27 18:30:00,0.9068,0.9068,0.90645,0.90655,738099999.0
2009-11-27 18:31:00,0.90655,0.9066,0.90635,0.90645,445200000.0
2009-11-27 18:32:00,0.90645,0.9066,0.90645,0.9065,417100001.0
2009-11-27 18:33:00,0.9065,0.9068,0.9065,0.9066,542000000.0
2009-11-27 18:34:00,0.9066,0.90685,0.90655,0.90685,568800000.0
2009-11-27 18:35:00,0.9069,0.907,0.90675,0.90675,775500000.0
2009-11-27 18:36:00,0.90675,0.90685,0.90665,0.9068,603799999.0
2009-11-27 18:37:00,0.90685,0.90685,0.9067,0.9068,334300000.0
2009-11-27 18:38:00,0.9068,0.90705,0.9068,0.90705,710399999.0
2009-11-27 18:39:00,0.90705,0.90715,0.90695,0.90695,681799999.0
2009-11-27 18:40:00,0.90695,0.90705,0.9069,0.907,640599997.0
2009-11-27 18:41:00,0.90695,0.907,0.90665,0.90685,800400000.0
2009-11-27 18:42:00,0.9069,0.90705,0.9069,0.90695,1123900000.0
2009-11-27 18:43:00,0.90695,0.90695,0.9067,0.9069,635200000.0
2009-11-27 18:44:00,0.9069,0.90725,0.90685,0.90725,588699998.0
2009-11-27 18:45:00,0.90725,0.9073,0.90695,0.90715,715000002.0
2009-11-27 18:46:00,0.90715,0.90715,0.90705,0.9071,423300000.0
2009-11-27 18:47:00,0.9071,0.9074,0.9071,0.9074,456800001.0
2009-11-27 18:48:00,0.9074,0.9075,0.9073,0.90735,468100001.0
2009-11-27 18:49:00,0.90735,0.90735,0.90715,0.90725,820999998.0
2009-11-27 18:50:00,0.9072,0.90735,0.90695,0.907,629899999.0
2009-11-27 18:51:00,0.907,0.9073,0.9069,0.9073,585900000.0
2009-11-27 18:52:00,0.9073,0.90745,0.90725,0.9073,590000001.0
2009-11-27 18:53:00,0.9073,0.90735,0.90725,0.9073,758800003.0
2009-11-27 18:54:00,0.9073,0.90735,0.90715,0.9073,536400000.0
2009-11-27 18:55:00,0.9073,0.9073,0.9072,0.90725,472299999.0
2009-11-27 18:56:00,0.90725,0.9073,0.9072,0.9072,592800000.0
2009-11-27 18:57:00,0.9072,0.9072,0.90715,0.90715,664200000.0
2009-11-27 18:58:00,0.90715,0.90725,0.90705,0.90705,456200001.0
2009-11-27 18:59:00,0.90705,0.90725,0.90705,0.90715,544700000.0
2009-11-27 19:00:00,0.90715,0.90725,0.90705,0.90725,769000000.0
2009-11-27 19:01:00,0.9072,0.90725,0.9071,0.9072,228499998.0
2009-11-27 19:02:00,0.9072,0.9073,0.90715,0.9072,606299997.0
2009-11-27 19:03:00,0.9072,0.9074,0.90715,0.9073,768499999.0
2009-11-27 19:04:00,0.9073,0.9073,0.90705,0.90715,427699999.0
2009-11-27 19:05:00,0.9071,0.9072,0.907,0.90715,425500000.0
2009-11-27 19:06:00,0.90715,0.90735,0.90715,0.90725,793999998.0
2009-11-27 19:07:00,0.90725,0.9074,0.9072,0.90725,483000001.0
2009-11-27 19:08:00,0.9073,0.9073,0.90715,0.90715,340300000.0
2009-11-27 19:09:00,0.9072,0.90735,0.9071,0.9073,568799997.0
2009-11-27 19:10:00,0.9073,0.9073,0.907,0.907,392800000.0
2009-11-27 19:11:00,0.907,0.907,0.90675,0.90685,376600000.0
2009-11-27 19:12:00,0.90685,0.907,0.90685,0.907,359400000.0
2009-11-27 19:13:00,0.907,0.9073,0.907,0.90725,407499999.0
2009-11-27 19:14:00,0.90725,0.90765,0.9072,0.90735,699700001.0
2009-11-27 19:15:00,0.90735,0.90745,0.90735,0.90745,133900000.0
2009-11-27 19:16:00,0.90745,0.9076,0.9074,0.90745,268400000.0
2009-11-27 19:17:00,0.90745,0.9075,0.9074,0.9074,418700000.0
2009-11-27 19:18:00,0.9074,0.90765,0.90735,0.90745,961899998.0
2009-11-27 19:19:00,0.90745,0.9075,0.90735,0.9074,779400002.0
2009-11-27 19:20:00,0.9074,0.9075,0.90735,0.90745,283100000.0
2009-11-27 19:21:00,0.90745,0.90755,0.90745,0.9075,439600000.0
2009-11-27 19:22:00,0.9075,0.90755,0.9075,0.9075,485700000.0
2009-11-27 19:23:00,0.9075,0.9075,0.9073,0.9073,458200001.0
2009-11-27 19:24:00,0.9073,0.90735,0.9071,0.9072,446700000.0
2009-11-27 19:25:00,0.9072,0.90725,0.9072,0.9072,268400001.0
2009-11-27 19:26:00,0.9072,0.90725,0.9071,0.90715,317000000.0
2009-11-27 19:27:00,0.9071,0.90715,0.907,0.90705,254999999.0
2009-11-27 19:28:00,0.90705,0.90715,0.907,0.90715,220000000.0
2009-11-27 19:29:00,0.90715,0.9076,0.90715,0.9075,439500000.0
2009-11-27 19:30:00,0.9075,0.90765,0.90745,0.9076,327900000.0
2009-11-27 19:31:00,0.9076,0.9076,0.90735,0.9074,540700000.0
2009-11-27 19:32:00,0.9074,0.90755,0.90735,0.9074,286400000.0
2009-11-27 19:33:00,0.9074,0.9074,0.90735,0.9074,185400000.0
2009-11-27 19:34:00,0.90735,0.90735,0.9073,0.9073,503000000.0
2009-11-27 19:35:00,0.9073,0.90735,0.90725,0.9073,630700000.0
2009-11-27 19:36:00,0.9073,0.90755,0.90725,0.9075,598400001.0
2009-11-27 19:37:00,0.9075,0.9075,0.9074,0.90745,197100000.0
2009-11-27 19:38:00,0.9076,0.90765,0.9076,0.90765,204400000.0
2009-11-27 19:39:00,0.90765,0.9077,0.90765,0.90765,322500000.0
2009-11-27 19:40:00,0.90765,0.9077,0.90765,0.9077,183500001.0
2009-11-27 19:41:00,0.9077,0.9078,0.9076,0.90775,323700000.0
2009-11-27 19:42:00,0.90775,0.90775,0.9076,0.9077,287000001.0
2009-11-27 19:43:00,0.9077,0.9077,0.9075,0.90765,297300000.0
2009-11-27 19:44:00,0.90765,0.9077,0.90755,0.9076,305099998.0
2009-11-27 19:45:00,0.9076,0.9076,0.9073,0.90745,381100000.0
2009-11-27 19:46:00,0.90745,0.90745,0.9074,0.9074,37300000.0
2009-11-27 19:47:00,0.90745,0.9078,0.90745,0.90775,628000000.0
2009-11-27 19:48:00,0.90775,0.9078,0.90775,0.90775,170700000.0
2009-11-27 19:49:00,0.90775,0.90785,0.9076,0.9076,1019300001.0
2009-11-27 19:50:00,0.9076,0.90765,0.9075,0.9075,564500003.0
2009-11-27 19:51:00,0.9075,0.9076,0.9075,0.9076,364700000.0
2009-11-27 19:52:00,0.9076,0.9076,0.9072,0.9073,276400000.0
2009-11-27 19:53:00,0.9073,0.9073,0.90715,0.9073,440900000.0
2009-11-27 19:54:00,0.9073,0.90735,0.90725,0.90735,257299999.0
2009-11-27 19:55:00,0.90735,0.90745,0.90725,0.90725,539299999.0
2009-11-27 19:56:00,0.90725,0.9073,0.90715,0.90715,228100000.0
2009-11-27 19:57:00,0.9072,0.90725,0.90705,0.90715,436000000.0
2009-11-27 19:58:00,0.9072,0.9072,0.90705,0.90705,373200000.0
2009-11-27 19:59:00,0.90705,0.9072,0.907,0.9071,646200000.0
2009-11-27 20:00:00,0.9071,0.90725,0.9068,0.90685,428400001.0
2009-11-27 20:01:00,0.90685,0.90715,0.90685,0.90695,409000000.0
2009-11-27 20:02:00,0.90695,0.90695,0.9069,0.9069,169400000.0
2009-11-27 20:03:00,0.9069,0.907,0.9069,0.90695,339700000.0
2009-11-27 20:04:00,0.90695,0.90695,0.90685,0.90695,663599999.0
2009-11-27 20:05:00,0.90695,0.90695,0.90685,0.9069,523200000.0
2009-11-27 20:06:00,0.9069,0.9069,0.90685,0.90685,352300000.0
2009-11-27 20:07:00,0.90685,0.9069,0.9068,0.9069,676400000.0
2009-11-27 20:08:00,0.9069,0.9072,0.9069,0.9072,447500002.0
2009-11-27 20:09:00,0.9072,0.9072,0.9071,0.90715,336500000.0
2009-11-27 20:10:00,0.90715,0.90725,0.9071,0.90725,330500000.0
2009-11-27 20:11:00,0.90725,0.9074,0.90725,0.90735,638999999.0
2009-11-27 20:12:00,0.90735,0.9074,0.9073,0.9074,464499996.0
2009-11-27 20:13:00,0.9074,0.9074,0.9073,0.9073,130000000.0
2009-11-27 20:14:00,0.9073,0.90735,0.9073,0.90735,338299998.0
2009-11-27 20:15:00,0.90735,0.90735,0.90725,0.9073,78400000.0
2009-11-27 20:16:00,0.9073,0.90735,0.90725,0.90725,217500003.0
2009-11-27 20:17:00,0.90725,0.90735,0.90725,0.90725,163900000.0
2009-11-27 20:18:00,0.90725,0.90735,0.90725,0.9073,183200000.0
2009-11-27 20:19:00,0.9073,0.90735,0.90725,0.9073,109500000.0
2009-11-27 20:20:00,0.9073,0.90735,0.90725,0.9073,59400000.0
2009-11-27 20:21:00,0.9073,0.9075,0.90725,0.9075,228100000.0
2009-11-27 20:22:00,0.90745,0.90755,0.9074,0.90745,242800000.0
2009-11-27 20:23:00,0.90745,0.9075,0.90745,0.9075,78000000.0
2009-11-27 20:24:00,0.9075,0.90765,0.90745,0.9076,217100000.0
2009-11-27 20:25:00,0.9076,0.9078,0.9075,0.9078,404299999.0
2009-11-27 20:26:00,0.90785,0.9082,0.90785,0.9081,332700002.0
2009-11-27 20:27:00,0.90815,0.9082,0.9076,0.9077,375399998.0
2009-11-27 20:28:00,0.9077,0.9078,0.9077,0.9077,225500001.0
2009-11-27 20:29:00,0.9077,0.90775,0.9077,0.90775,51800000.0
2009-11-27 20:30:00,0.90775,0.9078,0.90775,0.90775,89300000.0
2009-11-27 20:31:00,0.9078,0.90805,0.9078,0.908,319799998.0
2009-11-27 20:32:00,0.908,0.90805,0.90775,0.90795,361500000.0
2009-11-27 20:33:00,0.908,0.90805,0.9079,0.90795,377600000.0
2009-11-27 20:34:00,0.90795,0.908,0.90795,0.908,119600000.0
2009-11-27 20:35:00,0.908,0.908,0.90795,0.908,45100000.0
2009-11-27 20:36:00,0.908,0.908,0.908,0.908,16000000.0
2009-11-27 20:37:00,0.908,0.908,0.90795,0.908,17500000.0
2009-11-27 20:38:00,0.908,0.908,0.90785,0.9079,52000000.0
2009-11-27 20:39:00,0.90785,0.9079,0.90785,0.9079,34900000.0
2009-11-27 20:40:00,0.9079,0.9079,0.90785,0.9079,15800000.0
2009-11-27 20:41:00,0.9079,0.90805,0.9079,0.90805,45500000.0
2009-11-27 20:42:00,0.90805,0.90805,0.90805,0.90805,32000000.0
2009-11-27 20:43:00,0.90805,0.90805,0.90795,0.90805,61000000.0
2009-11-27 20:44:00,0.90805,0.90805,0.9079,0.9079,49900000.0
2009-11-27 20:45:00,0.90785,0.90785,0.9078,0.90785,489300000.0
2009-11-27 20:46:00,0.90785,0.90795,0.90785,0.90785,558299998.0
2009-11-27 20:47:00,0.90785,0.90785,0.9074,0.9074,331200000.0
2009-11-27 20:48:00,0.9074,0.90745,0.90735,0.90745,54900000.0
2009-11-27 20:49:00,0.9074,0.9075,0.9073,0.90735,121900000.0
2009-11-27 20:50:00,0.90735,0.9074,0.90725,0.9073,357200000.0
2009-11-27 20:51:00,0.9073,0.9075,0.9073,0.9075,88700000.0
2009-11-27 20:52:00,0.9074,0.9075,0.90735,0.9074,89300000.0
2009-11-27 20:53:00,0.9074,0.9075,0.9074,0.9075,54000000.0
2009-11-27 20:54:00,0.9075,0.9075,0.90745,0.90745,48400000.0
2009-11-27 20:55:00,0.9075,0.90755,0.9075,0.90755,12200000.0
2009-11-27 20:56:00,0.9075,0.90755,0.9075,0.9075,65200000.0
2009-11-27 20:57:00,0.90755,0.90755,0.9075,0.9075,122200000.0
2009-11-27 20:58:00,0.9075,0.90775,0.9075,0.90775,89200000.0
2009-11-27 20:59:00,0.90775,0.90775,0.9077,0.9077,21400000.0
2009-11-27 21:00:00,0.90775,0.90775,0.9077,0.9077,79200000.0
2009-11-27 21:01:00,0.9077,0.9079,0.9077,0.9079,25400000.0
2009-11-27 21:02:00,0.9079,0.9079,0.90775,0.9078,67300000.0
2009-11-27 21:03:00,0.9078,0.9078,0.90775,0.90775,19200000.0
2009-11-27 21:04:00,0.90775,0.9079,0.90775,0.9079,38000000.0
2009-11-27 21:05:00,0.9079,0.9079,0.9078,0.90785,50400000.0
2009-11-27 21:06:00,0.9078,0.9078,0.90775,0.9078,29900000.0
2009-11-27 21:07:00,0.9078,0.90785,0.90775,0.9078,131100000.0
2009-11-27 21:08:00,0.90785,0.90785,0.9078,0.9078,78400000.0
2009-11-27 21:09:00,0.9078,0.90785,0.9078,0.90785,78900000.0
2009-11-27 21:10:00,0.90785,0.90785,0.9078,0.9078,18000000.0
2009-11-27 21:11:00,0.9078,0.9078,0.9078,0.9078,19400000.0
2009-11-27 21:12:00,0.9078,0.9078,0.90775,0.90775,69800000.0
2009-11-27 21:13:00,0.90775,0.9078,0.90775,0.90775,22700000.0
2009-11-27 21:14:00,0.9078,0.9078,0.9078,0.9078,6600000.0
2009-11-27 21:15:00,0.9078,0.90785,0.9078,0.90785,56200000.0
2009-11-27 21:16:00,0.90785,0.90785,0.90765,0.90765,68400000.0
2009-11-27 21:17:00,0.90765,0.90765,0.90765,0.90765,8400000.0
2009-11-27 21:18:00,0.90754,0.90756,0.90743,0.90751,281900000.0
2009-11-27 21:19:00,0.90765,0.90765,0.90765,0.90765,11600000.0
2009-11-27 21:20:00,0.90765,0.9077,0.90765,0.90765,52000000.0
2009-11-27 21:21:00,0.90765,0.90765,0.90765,0.90765,1000000.0
2009-11-27 21:22:00,0.90765,0.90775,0.9076,0.90765,170800001.0
2009-11-27 21:23:00,0.90765,0.9077,0.9076,0.9076,109900000.0
2009-11-27 21:24:00,0.9076,0.90765,0.9076,0.9076,135400000.0
2009-11-27 21:25:00,0.9076,0.9076,0.90755,0.90755,52200000.0
2009-11-27 21:26:00,0.9075,0.9075,0.9075,0.9075,94000000.0
2009-11-27 21:27:00,0.9075,0.90755,0.90745,0.90745,166600000.0
2009-11-27 21:28:00,0.90745,0.90745,0.9074,0.9074,113300000.0
2009-11-27 21:29:00,0.90735,0.9075,0.90735,0.90745,86600000.0
2009-11-27 21:30:00,0.90745,0.9077,0.90745,0.9076,191500000.0
2009-11-27 21:31:00,0.9076,0.90765,0.90745,0.90745,60900000.0
2009-11-27 21:32:00,0.9075,0.90755,0.9074,0.90745,93400000.0
2009-11-27 21:33:00,0.90745,0.90755,0.90745,0.90755,12500000.0
2009-11-27 21:34:00,0.90755,0.9076,0.90755,0.9076,13600000.0
2009-11-27 21:35:00,0.9076,0.90765,0.9076,0.9076,16400000.0
2009-11-27 21:36:00,0.9076,0.9077,0.9076,0.90765,22300000.0
2009-11-27 21:37:00,0.90765,0.90765,0.90765,0.90765,1200000.0
2009-11-27 21:38:00,0.90765,0.90765,0.90765,0.90765,4800000.0
2009-11-27 21:39:00,0.90765,0.90775,0.90765,0.9077,88300000.0
2009-11-27 21:40:00,0.9077,0.9077,0.9077,0.9077,13500000.0
2009-11-27 21:41:00,0.9077,0.9077,0.9076,0.90765,87000000.0
2009-11-27 21:42:00,0.90765,0.9077,0.9076,0.9076,64000000.0
2009-11-27 21:43:00,0.9076,0.90775,0.9075,0.90775,160700000.0
2009-11-27 21:44:00,0.90768,0.90768,0.9076,0.90762,388700002.0
2009-11-27 21:45:00,0.90734,0.9076,0.90734,0.90755,455700001.0
2009-11-27 21:46:00,0.90775,0.90775,0.9077,0.90775,46800000.0
2009-11-27 21:47:00,0.90775,0.9078,0.9076,0.9077,86500000.0
2009-11-27 21:48:00,0.90765,0.90765,0.90755,0.9076,106900000.0
2009-11-27 21:49:00,0.9076,0.9076,0.9075,0.9076,46600000.0
2009-11-27 21:50:00,0.9076,0.90765,0.90755,0.9076,239300000.0
2009-11-27 21:51:00,0.9076,0.9076,0.9075,0.9075,37100000.0
2009-11-27 21:52:00,0.9075,0.9075,0.9075,0.9075,23300000.0
2009-11-27 21:53:00,0.9075,0.90755,0.9075,0.9075,33800000.0
2009-11-27 21:54:00,0.9075,0.90755,0.9075,0.90755,47800000.0
2009-11-27 21:55:00,0.90755,0.90755,0.90745,0.90745,42800000.0
2009-11-27 21:56:00,0.9075,0.90755,0.9075,0.9075,91700000.0
2009-11-27 21:57:00,0.9075,0.90755,0.9075,0.90755,53200000.0
2009-11-27 21:58:00,0.90755,0.90755,0.9075,0.9075,36800000.0
2009-11-27 21:59:00,0.9075,0.90755,0.9075,0.9075,47200000.0
2009-11-27 22:00:00,0.90745,0.90745,0.90735,0.9074,85100000.0
2009-11-27 22:01:00,0.90745,0.9076,0.90735,0.9075,78900000.0
2009-11-27 22:02:00,0.9075,0.9075,0.9074,0.9074,89700000.0
2009-11-27 22:03:00,0.9074,0.9075,0.9074,0.9074,39900000.0
2009-11-27 22:04:00,0.90745,0.90765,0.9073,0.90755,155100000.0
2009-11-27 22:05:00,0.90755,0.9077,0.90755,0.90765,55000000.0
2009-11-27 22:06:00,0.90765,0.9077,0.90765,0.9077,22600000.0
2009-11-27 22:07:00,0.90765,0.90765,0.90765,0.90765,23400000.0
2009-11-27 22:08:00,0.90765,0.90765,0.90755,0.90765,19700000.0
2009-11-27 22:09:00,0.90765,0.9077,0.90755,0.90755,68100000.0
2009-11-27 22:10:00,0.90755,0.90755,0.90755,0.90755,21900000.0
2009-11-27 22:11:00,0.9076,0.9076,0.9076,0.9076,18600000.0
2009-11-27 22:12:00,0.9076,0.90765,0.9076,0.90765,3300000.0
2009-11-27 22:13:00,0.9077,0.9077,0.90765,0.90765,47300000.0
2009-11-27 22:14:00,0.9076,0.9077,0.9076,0.9077,12600000.0
2009-11-27 22:15:00,0.9077,0.9077,0.9076,0.9076,39500000.0
2009-11-27 22:16:00,0.9076,0.90765,0.9076,0.9076,44800000.0
2009-11-27 22:17:00,0.9076,0.9076,0.9076,0.9076,20800000.0
2009-11-27 22:18:00,0.9076,0.9076,0.9076,0.9076,33500000.0
2009-11-27 22:19:00,0.9076,0.9076,0.90755,0.9076,56100000.0
2009-11-27 22:20:00,0.9076,0.9076,0.9076,0.9076,27100000.0
2009-11-27 22:21:00,0.9076,0.9076,0.9076,0.9076,8400000.0
2009-11-27 22:22:00,0.9076,0.9076,0.90755,0.9076,15300000.0
2009-11-27 22:23:00,0.9076,0.9076,0.9076,0.9076,18100000.0
2009-11-27 22:24:00,0.9076,0.90765,0.90755,0.90755,141300000.0
2009-11-27 22:25:00,0.90765,0.90765,0.9076,0.9076,12800000.0
2009-11-27 22:26:00,0.9076,0.9076,0.9076,0.9076,6300000.0
2009-11-27 22:27:00,0.9076,0.9076,0.9076,0.9076,14600000.0
2009-11-27 22:28:00,0.9075,0.9075,0.9075,0.9075,10000000.0
2009-11-27 22:29:00,0.9075,0.90755,0.90745,0.9075,41300000.0
2009-11-27 22:30:00,0.9075,0.90755,0.9075,0.90755,19600000.0
2009-11-27 22:31:00,0.90755,0.90755,0.90755,0.90755,36000000.0
2009-11-27 22:32:00,0.90755,0.90765,0.90755,0.90755,19800000.0
2009-11-27 22:33:00,0.9076,0.9076,0.9076,0.9076,3900000.0
2009-11-27 22:34:00,0.90765,0.90765,0.90765,0.90765,1000000.0
2009-11-27 22:35:00,0.90765,0.90765,0.9076,0.9076,19400000.0
2009-11-27 22:36:00,0.90765,0.90765,0.90765,0.90765,7800000.0
2009-11-27 22:37:00,0.90765,0.90765,0.9076,0.90765,36000000.0
2009-11-27 22:38:00,0.90765,0.90765,0.9076,0.90765,65700000.0
2009-11-27 22:39:00,0.90765,0.9077,0.90765,0.9077,45300000.0
2009-11-27 22:40:00,0.9077,0.9077,0.90765,0.9077,119600000.0
2009-11-27 22:41:00,0.9077,0.90785,0.90765,0.9077,97500000.0
2009-11-27 22:42:00,0.9077,0.90775,0.9077,0.90775,32400000.0
2009-11-27 22:43:00,0.9077,0.90775,0.9077,0.90775,26300000.0
2009-11-27 22:44:00,0.90775,0.90785,0.90775,0.9078,61800000.0
2009-11-27 22:45:00,0.9078,0.9079,0.9078,0.90785,53100000.0
2009-11-27 22:46:00,0.90785,0.90785,0.9078,0.90785,48400000.0
2009-11-27 22:47:00,0.90785,0.9079,0.90785,0.90785,79800000.0
2009-11-27 22:48:00,0.90785,0.9081,0.90785,0.908,29400000.0
2009-11-27 22:49:00,0.9081,0.9082,0.90805,0.9081,59800000.0
2009-11-27 22:50:00,0.9081,0.9082,0.90795,0.9081,111300000.0
2009-11-27 22:51:00,0.9081,0.9081,0.9081,0.9081,16100000.0
2009-11-27 22:52:00,0.9081,0.9081,0.90805,0.9081,56100000.0
2009-11-27 22:53:00,0.9081,0.9081,0.9081,0.9081,21200000.0
2009-11-27 22:54:00,0.90815,0.90815,0.9081,0.9081,11000000.0
2009-11-27 22:55:00,0.90805,0.9081,0.90805,0.9081,39000000.0
2009-11-27 22:56:00,0.90805,0.9081,0.90805,0.9081,33400000.0
2009-11-27 22:57:00,0.90815,0.90815,0.90815,0.90815,5700000.0
2009-11-27 22:58:00,0.9082,0.90835,0.90815,0.90835,18400000.0
2009-11-27 22:59:00,0.90835,0.9085,0.90835,0.9084,34300000.0
2009-11-27 23:00:00,0.9084,0.90855,0.9083,0.90835,16000000.0
2009-11-27 23:01:00,0.90835,0.90835,0.9081,0.90825,42400000.0
2009-11-27 23:02:00,0.9082,0.90825,0.90795,0.90795,43700000.0
2009-11-27 23:03:00,0.908,0.90815,0.90795,0.90815,15500000.0
2009-11-27 23:04:00,0.90815,0.9082,0.90815,0.9082,3000000.0
2009-11-27 23:05:00,0.9081,0.90835,0.9081,0.90835,24800000.0
2009-11-27 23:06:00,0.90835,0.9084,0.908,0.90805,38600000.0
2009-11-27 23:07:00,0.90805,0.90805,0.90795,0.908,23200000.0
2009-11-27 23:08:00,0.90805,0.9084,0.9079,0.9083,75800000.0
2009-11-27 23:09:00,0.90835,0.9084,0.90835,0.90835,7000000.0
2009-11-27 23:10:00,0.90835,0.90835,0.9083,0.9083,5000000.0
2009-11-27 23:11:00,0.9082,0.9083,0.9081,0.90815,14000000.0
2009-11-27 23:12:00,0.9081,0.90825,0.90805,0.9082,23000000.0
2009-11-27 23:13:00,0.9082,0.9084,0.9082,0.9084,24000000.0
2009-11-27 23:14:00,0.90835,0.9084,0.9083,0.90835,11000000.0
2009-11-27 23:15:00,0.9084,0.9084,0.9083,0.9084,8000000.0
2009-11-27 23:16:00,0.9084,0.9086,0.90835,0.90855,29000000.0
2009-11-27 23:17:00,0.90855,0.90875,0.9082,0.9083,57400000.0
2009-11-27 23:18:00,0.90835,0.9084,0.9083,0.9083,6000000.0
2009-11-27 23:19:00,0.9083,0.9083,0.9081,0.90815,55300000.0
2009-11-27 23:20:00,0.9082,0.90835,0.9082,0.90835,15000000.0
2009-11-27 23:21:00,0.90825,0.9083,0.90825,0.90825,22000000.0
2009-11-27 23:22:00,0.90825,0.9083,0.90825,0.90825,17000000.0
2009-11-27 23:23:00,0.9083,0.90855,0.90825,0.9085,13800000.0
2009-11-27 23:24:00,0.9085,0.9085,0.9085,0.9085,11000000.0
2009-11-27 23:25:00,0.9085,0.9086,0.9084,0.9085,73700000.0
2009-11-27 23:26:00,0.9085,0.90865,0.9085,0.90865,15600000.0
2009-11-27 23:27:00,0.9086,0.90865,0.90855,0.90865,21000000.0
2009-11-27 23:28:00,0.9086,0.9087,0.9084,0.9085,27600000.0
2009-11-27 23:29:00,0.9085,0.9085,0.9084,0.90845,12700000.0
2009-11-27 23:30:00,0.90845,0.90865,0.9083,0.90845,40300000.0
2009-11-27 23:31:00,0.9085,0.90855,0.9084,0.90845,12000000.0
2009-11-27 23:32:00,0.9085,0.9085,0.90825,0.9085,87200000.0
2009-11-27 23:33:00,0.9085,0.9087,0.9085,0.9086,19200000.0
2009-11-27 23:34:00,0.90855,0.90865,0.9084,0.90845,41700000.0
2009-11-27 23:35:00,0.90845,0.9085,0.90845,0.9085,36900000.0
2009-11-27 23:36:00,0.90855,0.9086,0.90845,0.90845,138200000.0
2009-11-27 23:37:00,0.9085,0.9086,0.90845,0.9086,129400000.0
2009-11-27 23:38:00,0.90855,0.9086,0.90855,0.90855,23000000.0
2009-11-27 23:39:00,0.9086,0.9086,0.90855,0.9086,6000000.0
2009-11-27 23:40:00,0.9085,0.90853,0.90847,0.9085,146600000.0
2009-11-27 23:41:00,0.90865,0.90865,0.90845,0.90845,16000000.0
2009-11-27 23:42:00,0.90845,0.90865,0.90845,0.90865,57000000.0
2009-11-27 23:43:00,0.90865,0.90865,0.90825,0.9085,64000000.0
2009-11-27 23:44:00,0.9085,0.9086,0.90835,0.9085,118400000.0
2009-11-27 23:45:00,0.90845,0.9086,0.9084,0.90845,34600000.0
2009-11-27 23:46:00,0.9085,0.90885,0.9083,0.90835,28000000.0
2009-11-27 23:47:00,0.9083,0.9085,0.9083,0.90845,15000000.0
2009-11-27 23:48:00,0.90835,0.90835,0.9076,0.90815,132100000.0
2009-11-27 23:49:00,0.90815,0.90815,0.9076,0.9079,123500000.0
2009-11-27 23:50:00,0.90775,0.90805,0.90765,0.90795,142600000.0
2009-11-27 23:51:00,0.90795,0.908,0.9077,0.90785,114200000.0
2009-11-27 23:52:00,0.9078,0.9081,0.9078,0.9081,46300000.0
2009-11-27 23:53:00,0.9081,0.9083,0.9081,0.9082,46800000.0
2009-11-27 23:54:00,0.9082,0.90825,0.9077,0.9082,45400000.0
2009-11-27 23:55:00,0.9082,0.9082,0.908,0.9081,56900000.0
2009-11-27 23:56:00,0.9081,0.90845,0.9079,0.90825,126100000.0
2009-11-27 23:57:00,0.9083,0.9085,0.90825,0.90845,24200000.0
2009-11-27 23:58:00,0.90845,0.9086,0.90835,0.90855,23700000.0
2009-11-27 23:59:00,0.9085,0.9085,0.908,0.90815,152500000.0
2009-11-30 00:00:00,0.9093,0.9094,0.9091,0.9092,23600000.0
2009-11-30 00:01:00,0.9092,0.9092,0.909,0.90905,23400000.0
2009-11-30 00:02:00,0.90905,0.90905,0.90905,0.90905,4000000.0
2009-11-30 00:03:00,0.909,0.90905,0.90895,0.90905,10000000.0
2009-11-30 00:04:00,0.90905,0.9091,0.90895,0.909,22100000.0
2009-11-30 00:05:00,0.90905,0.9091,0.90895,0.9091,29300000.0
2009-11-30 00:06:00,0.90895,0.9091,0.9089,0.90895,42400000.0
2009-11-30 00:07:00,0.9089,0.9089,0.90855,0.90875,44900000.0
2009-11-30 00:08:00,0.90875,0.90875,0.9086,0.90865,9300000.0
2009-11-30 00:09:00,0.90865,0.9087,0.9086,0.90865,28900000.0
2009-11-30 00:10:00,0.90865,0.9087,0.90855,0.9087,25000000.0
2009-11-30 00:11:00,0.90875,0.9088,0.90845,0.9086,27600000.0
2009-11-30 00:12:00,0.90855,0.9087,0.9083,0.90845,30000000.0
2009-11-30 00:13:00,0.90845,0.90845,0.90835,0.90845,10000000.0
2009-11-30 00:14:00,0.9084,0.9085,0.9084,0.90845,11800000.0
2009-11-30 00:15:00,0.90845,0.90905,0.90845,0.90905,56900000.0
2009-11-30 00:16:00,0.909,0.909,0.9087,0.9087,26100000.0
2009-11-30 00:17:00,0.90865,0.90875,0.9084,0.9087,23200000.0
2009-11-30 00:18:00,0.90875,0.9089,0.90865,0.9089,23000000.0
2009-11-30 00:19:00,0.9089,0.909,0.90875,0.9088,41300000.0
2009-11-30 00:20:00,0.9088,0.9091,0.90875,0.9088,44900000.0
2009-11-30 00:21:00,0.9088,0.9088,0.90875,0.90875,26000000.0
2009-11-30 00:22:00,0.90885,0.9089,0.9087,0.9088,39300000.0
2009-11-30 00:23:00,0.90885,0.909,0.90885,0.909,30300000.0
2009-11-30 00:24:00,0.9089,0.90895,0.90885,0.9089,23600000.0
2009-11-30 00:25:00,0.909,0.909,0.9089,0.9089,10400000.0
2009-11-30 00:26:00,0.90895,0.90895,0.90885,0.90895,17200000.0
2009-11-30 00:27:00,0.90895,0.90895,0.90835,0.9087,30900000.0
2009-11-30 00:28:00,0.90875,0.90915,0.9087,0.90895,36800000.0
2009-11-30 00:29:00,0.90895,0.909,0.9088,0.90885,24100000.0
2009-11-30 00:30:00,0.9088,0.909,0.9087,0.90885,53100000.0
2009-11-30 00:31:00,0.9089,0.9089,0.90875,0.90875,17500000.0
2009-11-30 00:32:00,0.90885,0.909,0.90835,0.90835,54300000.0
2009-11-30 00:33:00,0.9084,0.90855,0.9084,0.9085,14800000.0
2009-11-30 00:34:00,0.9085,0.90855,0.9084,0.9085,10700000.0
2009-11-30 00:35:00,0.9084,0.9085,0.9084,0.9084,7700000.0
2009-11-30 00:36:00,0.90845,0.90855,0.90845,0.90855,14100000.0
2009-11-30 00:37:00,0.90845,0.90855,0.90845,0.90845,23000000.0
2009-11-30 00:38:00,0.90845,0.90855,0.90845,0.9085,9000000.0
2009-11-30 00:39:00,0.90845,0.9085,0.90845,0.9085,5000000.0
2009-11-30 00:40:00,0.90845,0.9086,0.90845,0.90855,17100000.0
2009-11-30 00:41:00,0.9085,0.9085,0.90845,0.90845,6000000.0
2009-11-30 00:42:00,0.90835,0.90835,0.90835,0.90835,2000000.0
2009-11-30 00:43:00,0.90835,0.90835,0.90835,0.90835,2000000.0
2009-11-30 00:44:00,0.90835,0.9085,0.90835,0.9085,3000000.0
2009-11-30 00:45:00,0.90855,0.90855,0.90835,0.90847,209000000.0
2009-11-30 00:46:00,0.9085,0.90855,0.9085,0.90855,8100000.0
2009-11-30 00:47:00,0.90845,0.9085,0.90845,0.9085,7000000.0
2009-11-30 00:48:00,0.9085,0.9085,0.90825,0.9084,56600000.0
2009-11-30 00:49:00,0.9084,0.9085,0.9084,0.9084,26700000.0
2009-11-30 00:50:00,0.9084,0.9084,0.90835,0.9084,5000000.0
2009-11-30 00:51:00,0.9083,0.90835,0.9083,0.90835,6100000.0
2009-11-30 00:52:00,0.90835,0.90845,0.90835,0.9084,10200000.0
2009-11-30 00:53:00,0.9084,0.9084,0.90795,0.908,228300000.0
2009-11-30 00:54:00,0.908,0.908,0.90795,0.90795,26700000.0
2009-11-30 00:55:00,0.90795,0.9083,0.90795,0.9082,33300000.0
2009-11-30 00:56:00,0.9082,0.90825,0.90815,0.90815,16000000.0
2009-11-30 00:57:00,0.9082,0.9082,0.90815,0.90815,3000000.0
2009-11-30 00:58:00,0.9082,0.9084,0.9081,0.9083,59200000.0
2009-11-30 00:59:00,0.9083,0.90835,0.9081,0.9081,72000000.0
2009-11-30 01:00:00,0.9081,0.9081,0.9079,0.9079,126200000.0
2009-11-30 01:01:00,0.9079,0.90795,0.90785,0.90795,28900000.0
2009-11-30 01:02:00,0.90795,0.90795,0.9079,0.90795,36500000.0
2009-11-30 01:03:00,0.90795,0.90815,0.90795,0.90805,157500000.0
2009-11-30 01:04:00,0.908,0.9081,0.908,0.90805,54800000.0
2009-11-30 01:05:00,0.9081,0.90845,0.9081,0.9083,183200000.0
2009-11-30 01:06:00,0.9083,0.90835,0.90825,0.90835,88600000.0
2009-11-30 01:07:00,0.90835,0.9085,0.90835,0.9085,131200000.0
2009-11-30 01:08:00,0.90845,0.9085,0.90835,0.90835,136400000.0
2009-11-30 01:09:00,0.90835,0.9086,0.90815,0.9084,282000000.0
2009-11-30 01:10:00,0.9084,0.90855,0.9083,0.9085,403400000.0
2009-11-30 01:11:00,0.9085,0.90885,0.9085,0.90885,223000000.0
2009-11-30 01:12:00,0.9088,0.9089,0.90875,0.90875,113000000.0
2009-11-30 01:13:00,0.90875,0.9089,0.9087,0.90885,64100000.0
2009-11-30 01:14:00,0.90885,0.9089,0.9088,0.90885,251800000.0
2009-11-30 01:15:00,0.90885,0.90885,0.90875,0.90875,73100000.0
2009-11-30 01:16:00,0.90875,0.909,0.90865,0.9088,118600000.0
2009-11-30 01:17:00,0.9088,0.90885,0.9088,0.90885,44800000.0
2009-11-30 01:18:00,0.9088,0.90885,0.9087,0.9088,230100000.0
2009-11-30 01:19:00,0.9088,0.9088,0.90875,0.9088,94400000.0
2009-11-30 01:20:00,0.9088,0.9088,0.9087,0.9087,93700000.0
2009-11-30 01:21:00,0.9087,0.90875,0.9084,0.9084,140800000.0
2009-11-30 01:22:00,0.9084,0.9087,0.90835,0.9087,233000000.0
2009-11-30 01:23:00,0.9087,0.9087,0.9085,0.9086,212400000.0
2009-11-30 01:24:00,0.9086,0.90875,0.90855,0.90875,291300000.0
2009-11-30 01:25:00,0.90875,0.90875,0.90845,0.9085,268600000.0
2009-11-30 01:26:00,0.9085,0.9085,0.90835,0.9084,114200000.0
2009-11-30 01:27:00,0.9084,0.90845,0.90795,0.9083,401200000.0
2009-11-30 01:28:00,0.90835,0.90855,0.9082,0.9082,463100000.0
2009-11-30 01:29:00,0.9082,0.9083,0.90805,0.90805,224400000.0
2009-11-30 01:30:00,0.9081,0.90835,0.90805,0.90815,180500000.0
2009-11-30 01:31:00,0.90815,0.9083,0.90815,0.9083,99800000.0
2009-11-30 01:32:00,0.9083,0.9086,0.9083,0.9086,163600000.0
2009-11-30 01:33:00,0.9086,0.9086,0.90825,0.90825,41400000.0
2009-11-30 01:34:00,0.9083,0.9086,0.90825,0.9086,259700000.0
2009-11-30 01:35:00,0.9086,0.9086,0.9085,0.9085,157700000.0
2009-11-30 01:36:00,0.9085,0.9086,0.9085,0.90855,30600000.0
2009-11-30 01:37:00,0.9086,0.9088,0.9086,0.90865,137600000.0
2009-11-30 01:38:00,0.90865,0.90865,0.9086,0.90865,150000000.0
2009-11-30 01:39:00,0.90865,0.9087,0.9086,0.9087,120900000.0
2009-11-30 01:40:00,0.9087,0.9087,0.9087,0.9087,66000000.0
2009-11-30 01:41:00,0.9087,0.90875,0.9087,0.9087,120800000.0
2009-11-30 01:42:00,0.9087,0.9088,0.9086,0.90865,142300001.0
2009-11-30 01:43:00,0.90865,0.90875,0.90865,0.90875,344200001.0
2009-11-30 01:44:00,0.90875,0.9088,0.90865,0.90865,297700000.0
2009-11-30 01:45:00,0.90865,0.909,0.9086,0.90895,287300000.0
2009-11-30 01:46:00,0.909,0.90905,0.9089,0.90905,124200000.0
2009-11-30 01:47:00,0.90905,0.90905,0.90895,0.909,72200000.0
2009-11-30 01:48:00,0.90895,0.909,0.90895,0.90895,77000000.0
2009-11-30 01:49:00,0.90895,0.90895,0.9089,0.90895,33400000.0
2009-11-30 01:50:00,0.90895,0.90905,0.9089,0.90905,85400000.0
2009-11-30 01:51:00,0.90905,0.9091,0.90905,0.9091,32200000.0
2009-11-30 01:52:00,0.90905,0.9092,0.90895,0.9092,196700000.0
2009-11-30 01:53:00,0.90915,0.90915,0.9089,0.909,91800000.0
2009-11-30 01:54:00,0.909,0.909,0.90885,0.9089,208200000.0
2009-11-30 01:55:00,0.90895,0.90905,0.9088,0.90885,230000000.0
2009-11-30 01:56:00,0.90885,0.90885,0.9087,0.90875,196800000.0
2009-11-30 01:57:00,0.90875,0.9088,0.90875,0.9088,76600000.0
2009-11-30 01:58:00,0.9088,0.9088,0.90855,0.9087,229800000.0
2009-11-30 01:59:00,0.90875,0.90885,0.90875,0.90885,103800000.0
2009-11-30 02:00:00,0.90885,0.90955,0.9088,0.90945,244700000.0
2009-11-30 02:01:00,0.90945,0.90965,0.9093,0.90955,566900000.0
2009-11-30 02:02:00,0.90955,0.9097,0.90945,0.90945,570400001.0
2009-11-30 02:03:00,0.9094,0.9094,0.90895,0.9091,401999999.0
2009-11-30 02:04:00,0.9091,0.9091,0.90895,0.90895,331400000.0
2009-11-30 02:05:00,0.90895,0.9091,0.90895,0.90895,318400000.0
2009-11-30 02:06:00,0.909,0.909,0.90885,0.90885,213300000.0
2009-11-30 02:07:00,0.90885,0.90895,0.9088,0.9089,370400000.0
2009-11-30 02:08:00,0.9089,0.909,0.9089,0.9089,134200000.0
2009-11-30 02:09:00,0.90885,0.909,0.90885,0.90885,112800000.0
2009-11-30 02:10:00,0.90885,0.90895,0.9086,0.90865,201400000.0
2009-11-30 02:11:00,0.9086,0.90865,0.9086,0.90865,14200000.0
2009-11-30 02:12:00,0.90865,0.90865,0.9086,0.90865,52800000.0
2009-11-30 02:13:00,0.9086,0.90875,0.9086,0.90875,43800000.0
2009-11-30 02:14:00,0.9088,0.9089,0.9088,0.90885,54300000.0
2009-11-30 02:15:00,0.90885,0.90885,0.90875,0.9088,103400000.0
2009-11-30 02:16:00,0.9088,0.90915,0.9088,0.909,420400000.0
2009-11-30 02:17:00,0.90905,0.90915,0.909,0.909,160200000.0
2009-11-30 02:18:00,0.909,0.909,0.9088,0.9088,69400000.0
2009-11-30 02:19:00,0.9088,0.9088,0.90795,0.90795,324500000.0
2009-11-30 02:20:00,0.908,0.90805,0.90775,0.90775,421000000.0
2009-11-30 02:21:00,0.90775,0.9078,0.90765,0.90765,203300000.0
2009-11-30 02:22:00,0.9077,0.9077,0.9076,0.9077,94400000.0
2009-11-30 02:23:00,0.9077,0.9078,0.90765,0.90775,173200000.0
2009-11-30 02:24:00,0.90775,0.9078,0.90765,0.90775,118600000.0
2009-11-30 02:25:00,0.90775,0.9079,0.9077,0.90785,179200000.0
2009-11-30 02:26:00,0.90785,0.90795,0.9078,0.9079,210000000.0
2009-11-30 02:27:00,0.9079,0.90795,0.9078,0.90785,118800000.0
2009-11-30 02:28:00,0.90785,0.90805,0.90785,0.90805,127200000.0
2009-11-30 02:29:00,0.90805,0.9081,0.908,0.908,69600000.0
2009-11-30 02:30:00,0.908,0.90815,0.90795,0.90805,266400000.0
2009-11-30 02:31:00,0.90805,0.9081,0.90805,0.90805,129800000.0
2009-11-30 02:32:00,0.90805,0.9082,0.90795,0.90795,159000000.0
2009-11-30 02:33:00,0.90795,0.90805,0.9079,0.90795,140000000.0
2009-11-30 02:34:00,0.9079,0.9079,0.9077,0.90785,71000000.0
2009-11-30 02:35:00,0.9079,0.90795,0.90725,0.9073,397000000.0
2009-11-30 02:36:00,0.90735,0.90775,0.90735,0.9077,329600000.0
2009-11-30 02:37:00,0.9077,0.90795,0.90765,0.90795,156900000.0
2009-11-30 02:38:00,0.90795,0.90795,0.90785,0.90785,59200000.0
2009-11-30 02:39:00,0.90785,0.90785,0.9078,0.90785,78400000.0
2009-11-30 02:40:00,0.90785,0.908,0.9076,0.9076,201600000.0
2009-11-30 02:41:00,0.9076,0.9077,0.9076,0.90765,118000000.0
2009-11-30 02:42:00,0.90765,0.90765,0.9075,0.9076,180800000.0
2009-11-30 02:43:00,0.9076,0.9079,0.9076,0.90785,254400000.0
2009-11-30 02:44:00,0.90785,0.90795,0.90785,0.90795,106400000.0
2009-11-30 02:45:00,0.9079,0.90805,0.9078,0.9079,333400000.0
2009-11-30 02:46:00,0.9079,0.90795,0.90775,0.9078,183200000.0
2009-11-30 02:47:00,0.9078,0.908,0.90775,0.908,89200000.0
2009-11-30 02:48:00,0.908,0.9083,0.908,0.9082,141600000.0
2009-11-30 02:49:00,0.9082,0.90825,0.9079,0.9079,401500000.0
2009-11-30 02:50:00,0.9079,0.908,0.90785,0.908,125200000.0
2009-11-30 02:51:00,0.908,0.9081,0.908,0.90805,151600000.0
2009-11-30 02:52:00,0.90805,0.9081,0.90795,0.908,286600000.0
2009-11-30 02:53:00,0.90795,0.90835,0.90795,0.9083,683800001.0
2009-11-30 02:54:00,0.90835,0.90845,0.90795,0.90795,301900000.0
2009-11-30 02:55:00,0.90795,0.90805,0.90775,0.908,283600000.0
2009-11-30 02:56:00,0.908,0.90805,0.90795,0.908,162800000.0
2009-11-30 02:57:00,0.908,0.9081,0.908,0.9081,87000000.0
2009-11-30 02:58:00,0.9081,0.90815,0.90795,0.90795,192400000.0
2009-11-30 02:59:00,0.90795,0.908,0.9076,0.9076,147700000.0
2009-11-30 03:00:00,0.9076,0.90815,0.9076,0.90805,222500000.0
2009-11-30 03:01:00,0.90805,0.90815,0.9078,0.9078,453299999.0
2009-11-30 03:02:00,0.9078,0.90825,0.9077,0.90815,750500000.0
2009-11-30 03:03:00,0.9082,0.9083,0.9081,0.90815,777599999.0
2009-11-30 03:04:00,0.90815,0.9082,0.90805,0.90815,640900000.0
2009-11-30 03:05:00,0.90815,0.90875,0.90805,0.90875,660600000.0
2009-11-30 03:06:00,0.90875,0.9088,0.9084,0.9084,553500000.0
2009-11-30 03:07:00,0.9084,0.90855,0.9084,0.9085,403900001.0
2009-11-30 03:08:00,0.9085,0.90865,0.90845,0.9086,420100000.0
2009-11-30 03:09:00,0.90855,0.90855,0.9085,0.90855,308200000.0
2009-11-30 03:10:00,0.90855,0.90855,0.90835,0.9084,450499999.0
2009-11-30 03:11:00,0.9084,0.90865,0.9084,0.90855,370400000.0
2009-11-30 03:12:00,0.90855,0.90855,0.90835,0.90855,370000000.0
2009-11-30 03:13:00,0.9086,0.9089,0.9086,0.90885,417000000.0
2009-11-30 03:14:00,0.90885,0.90895,0.90885,0.90895,209200000.0
2009-11-30 03:15:00,0.9089,0.9091,0.9086,0.9086,307200000.0
2009-11-30 03:16:00,0.90855,0.9086,0.90845,0.90845,228000000.0
2009-11-30 03:17:00,0.90845,0.90865,0.90825,0.9086,293900000.0
2009-11-30 03:18:00,0.9086,0.90905,0.90855,0.909,374400000.0
2009-11-30 03:19:00,0.909,0.9091,0.90885,0.90895,357500000.0
2009-11-30 03:20:00,0.90895,0.90895,0.9085,0.9087,194000001.0
2009-11-30 03:21:00,0.9087,0.90885,0.90835,0.9084,423300001.0
2009-11-30 03:22:00,0.9084,0.9088,0.9084,0.90865,536400000.0
2009-11-30 03:23:00,0.90865,0.9088,0.9085,0.90865,527900000.0
2009-11-30 03:24:00,0.9087,0.90875,0.90855,0.90855,437000001.0
2009-11-30 03:25:00,0.90855,0.90865,0.9084,0.9084,256800000.0
2009-11-30 03:26:00,0.9084,0.90845,0.9083,0.90845,378100000.0
2009-11-30 03:27:00,0.9084,0.90845,0.9083,0.90835,250000000.0
2009-11-30 03:28:00,0.90835,0.90855,0.90815,0.9084,321900000.0
2009-11-30 03:29:00,0.9084,0.9088,0.9084,0.90875,311800000.0
2009-11-30 03:30:00,0.90875,0.90915,0.9087,0.90885,688000000.0
2009-11-30 03:31:00,0.9088,0.90885,0.90875,0.90885,235600000.0
2009-11-30 03:32:00,0.90885,0.90885,0.9086,0.9086,389400000.0
2009-11-30 03:33:00,0.9086,0.90885,0.9086,0.9088,543700000.0
2009-11-30 03:34:00,0.9088,0.9088,0.9085,0.90875,438200000.0
2009-11-30 03:35:00,0.90875,0.90885,0.90875,0.90885,254200000.0
2009-11-30 03:36:00,0.90885,0.90885,0.90865,0.9087,343000000.0
2009-11-30 03:37:00,0.9087,0.90885,0.90855,0.90855,325400000.0
2009-11-30 03:38:00,0.9086,0.9086,0.90835,0.90845,285200000.0
2009-11-30 03:39:00,0.90845,0.9087,0.90835,0.9087,474600000.0
2009-11-30 03:40:00,0.9087,0.9088,0.90825,0.90835,355600000.0
2009-11-30 03:41:00,0.90835,0.90865,0.9083,0.9084,245600000.0
2009-11-30 03:42:00,0.9084,0.9088,0.90835,0.9087,276400000.0
2009-11-30 03:43:00,0.90865,0.90865,0.90825,0.9084,423700000.0
2009-11-30 03:44:00,0.9084,0.9085,0.90835,0.90835,182100000.0
2009-11-30 03:45:00,0.90835,0.90845,0.90825,0.9083,399000000.0
2009-11-30 03:46:00,0.90835,0.90845,0.9083,0.9084,323400001.0
2009-11-30 03:47:00,0.9084,0.9086,0.90835,0.9086,286400000.0
2009-11-30 03:48:00,0.9086,0.9087,0.90855,0.9087,158800000.0
2009-11-30 03:49:00,0.9087,0.90875,0.90845,0.90845,186000000.0
2009-11-30 03:50:00,0.90845,0.9086,0.9083,0.90835,407500001.0
2009-11-30 03:51:00,0.90835,0.9085,0.90805,0.90805,560000000.0
2009-11-30 03:52:00,0.908,0.90825,0.90795,0.90795,224800000.0
2009-11-30 03:53:00,0.90795,0.9081,0.9079,0.908,219000000.0
2009-11-30 03:54:00,0.908,0.9081,0.9079,0.90805,284800000.0
2009-11-30 03:55:00,0.90805,0.90815,0.90785,0.9079,288300000.0
2009-11-30 03:56:00,0.90785,0.90795,0.90785,0.9079,162900000.0
2009-11-30 03:57:00,0.9079,0.9081,0.90785,0.9081,193000000.0
2009-11-30 03:58:00,0.90815,0.9082,0.9081,0.9082,101800000.0
2009-11-30 03:59:00,0.9082,0.9082,0.90805,0.90815,182600000.0
2009-11-30 04:00:00,0.90815,0.90815,0.908,0.90805,386600000.0
2009-11-30 04:01:00,0.90805,0.9081,0.908,0.9081,148400000.0
2009-11-30 04:02:00,0.9081,0.9083,0.9081,0.90825,260000000.0
2009-11-30 04:03:00,0.9082,0.90825,0.9081,0.90815,455600000.0
2009-11-30 04:04:00,0.90815,0.90815,0.908,0.9081,313000000.0
2009-11-30 04:05:00,0.9081,0.90815,0.9079,0.90795,318100000.0
2009-11-30 04:06:00,0.90795,0.9081,0.9079,0.908,252900000.0
2009-11-30 04:07:00,0.90805,0.90805,0.90795,0.908,227600000.0
2009-11-30 04:08:00,0.90805,0.9083,0.9079,0.9082,503800000.0
2009-11-30 04:09:00,0.9082,0.9082,0.9081,0.9082,243800000.0
2009-11-30 04:10:00,0.90815,0.9082,0.9081,0.9082,325800000.0
2009-11-30 04:11:00,0.9082,0.90825,0.90815,0.9082,195600000.0
2009-11-30 04:12:00,0.9082,0.9085,0.9081,0.9081,586099999.0
2009-11-30 04:13:00,0.9082,0.9084,0.90815,0.9082,377800000.0
2009-11-30 04:14:00,0.9082,0.9083,0.908,0.9081,515200000.0
2009-11-30 04:15:00,0.9081,0.90815,0.9077,0.9079,405200000.0
2009-11-30 04:16:00,0.9079,0.90795,0.90765,0.90765,258000000.0
2009-11-30 04:17:00,0.90765,0.9077,0.90755,0.9076,316600000.0
2009-11-30 04:18:00,0.9076,0.9078,0.9076,0.9078,101000000.0
2009-11-30 04:19:00,0.9078,0.9078,0.9077,0.9077,92700000.0
2009-11-30 04:20:00,0.90775,0.90775,0.9077,0.90775,88900000.0
2009-11-30 04:21:00,0.90775,0.90785,0.9077,0.9078,219200000.0
2009-11-30 04:22:00,0.9078,0.9078,0.90775,0.9078,188400000.0
2009-11-30 04:23:00,0.9078,0.90785,0.9078,0.9078,134000000.0
2009-11-30 04:24:00,0.9078,0.90785,0.9078,0.90785,123000000.0
2009-11-30 04:25:00,0.90785,0.90785,0.9077,0.90775,235200000.0
2009-11-30 04:26:00,0.90775,0.9078,0.9077,0.9078,142800000.0
2009-11-30 04:27:00,0.9078,0.9078,0.9077,0.90775,38200000.0
2009-11-30 04:28:00,0.90775,0.9078,0.9076,0.9076,107700000.0
2009-11-30 04:29:00,0.9076,0.90765,0.9075,0.9075,101500000.0
2009-11-30 04:30:00,0.9075,0.9076,0.9075,0.9076,161600000.0
2009-11-30 04:31:00,0.9076,0.90765,0.9076,0.90765,111200000.0
2009-11-30 04:32:00,0.90765,0.9077,0.90755,0.9076,275400000.0
2009-11-30 04:33:00,0.9076,0.90775,0.90755,0.90775,132000000.0
2009-11-30 04:34:00,0.90775,0.90795,0.9077,0.9079,315300000.0
2009-11-30 04:35:00,0.9079,0.90795,0.9079,0.9079,184800000.0
2009-11-30 04:36:00,0.9079,0.9079,0.9079,0.9079,35000000.0
2009-11-30 04:37:00,0.9079,0.90805,0.90785,0.90805,165700000.0
2009-11-30 04:38:00,0.908,0.90815,0.908,0.90805,262800000.0
2009-11-30 04:39:00,0.90805,0.9081,0.908,0.9081,233300000.0
2009-11-30 04:40:00,0.9081,0.9081,0.9079,0.9079,181400000.0
2009-11-30 04:41:00,0.9079,0.9081,0.90785,0.9081,329600000.0
2009-11-30 04:42:00,0.9081,0.90825,0.90805,0.90815,202200000.0
2009-11-30 04:43:00,0.90815,0.9082,0.90805,0.90805,178000000.0
2009-11-30 04:44:00,0.90805,0.90815,0.90805,0.90815,203800000.0
2009-11-30 04:45:00,0.90815,0.90815,0.9081,0.9081,145400000.0
2009-11-30 04:46:00,0.9081,0.90815,0.9081,0.90815,198000000.0
2009-11-30 04:47:00,0.90815,0.90815,0.90815,0.90815,64400000.0
2009-11-30 04:48:00,0.90815,0.90825,0.90815,0.9082,126200000.0
2009-11-30 04:49:00,0.9082,0.90825,0.9082,0.9082,75000000.0
2009-11-30 04:50:00,0.90825,0.90825,0.90815,0.9082,28600000.0
2009-11-30 04:51:00,0.9082,0.9082,0.9081,0.90815,175400000.0
2009-11-30 04:52:00,0.90815,0.90825,0.9081,0.90815,122000000.0
2009-11-30 04:53:00,0.9082,0.9082,0.9082,0.9082,35200000.0
2009-11-30 04:54:00,0.9082,0.9082,0.90815,0.9082,26400000.0
2009-11-30 04:55:00,0.90815,0.90815,0.90815,0.90815,4400000.0
2009-11-30 04:56:00,0.90815,0.90815,0.90805,0.9081,26800000.0
2009-11-30 04:57:00,0.90805,0.9081,0.90805,0.9081,14000000.0
2009-11-30 04:58:00,0.9081,0.9082,0.9081,0.9081,47600000.0
2009-11-30 04:59:00,0.9081,0.9082,0.9081,0.9082,91700000.0
2009-11-30 05:00:00,0.9082,0.90825,0.90815,0.90815,131200000.0
2009-11-30 05:01:00,0.90815,0.90835,0.90815,0.90835,343400000.0
2009-11-30 05:02:00,0.90835,0.9084,0.90825,0.90825,343100000.0
2009-11-30 05:03:00,0.90825,0.9083,0.9082,0.9082,193800000.0
2009-11-30 05:04:00,0.90815,0.9082,0.908,0.90815,440500000.0
2009-11-30 05:05:00,0.90815,0.9082,0.90805,0.90805,197400000.0
2009-11-30 05:06:00,0.90805,0.90805,0.90795,0.908,259600000.0
2009-11-30 05:07:00,0.90805,0.90805,0.908,0.90805,277800000.0
2009-11-30 05:08:00,0.90805,0.90805,0.90805,0.90805,245400000.0
2009-11-30 05:09:00,0.90805,0.90805,0.908,0.908,153200000.0
2009-11-30 05:10:00,0.908,0.908,0.90785,0.90795,90900000.0
2009-11-30 05:11:00,0.90795,0.908,0.90795,0.908,40000000.0
2009-11-30 05:12:00,0.90795,0.90825,0.90795,0.90825,291500000.0
2009-11-30 05:13:00,0.90825,0.90825,0.90805,0.9081,182200000.0
2009-11-30 05:14:00,0.9081,0.90825,0.90795,0.908,258400000.0
2009-11-30 05:15:00,0.908,0.9081,0.908,0.9081,161500000.0
2009-11-30 05:16:00,0.9081,0.90825,0.9081,0.90815,242300000.0
2009-11-30 05:17:00,0.9081,0.90815,0.908,0.908,252600000.0
2009-11-30 05:18:00,0.90805,0.90805,0.90785,0.9079,294200000.0
2009-11-30 05:19:00,0.9079,0.9079,0.9078,0.9078,207200000.0
2009-11-30 05:20:00,0.9078,0.90785,0.9078,0.90785,109600000.0
2009-11-30 05:21:00,0.90785,0.90785,0.90775,0.9078,98600000.0
2009-11-30 05:22:00,0.9078,0.90785,0.90775,0.90785,59300000.0
2009-11-30 05:23:00,0.90785,0.90795,0.90785,0.90795,38900000.0
2009-11-30 05:24:00,0.908,0.90835,0.908,0.90835,231900000.0
2009-11-30 05:25:00,0.90835,0.90835,0.90815,0.9083,256899999.0
2009-11-30 05:26:00,0.90835,0.9084,0.9082,0.9083,479300001.0
2009-11-30 05:27:00,0.90835,0.9084,0.9083,0.90835,161999999.0
2009-11-30 05:28:00,0.9083,0.90855,0.9083,0.9085,259900001.0
2009-11-30 05:29:00,0.90855,0.90855,0.9085,0.9085,36400000.0
2009-11-30 05:30:00,0.90845,0.90845,0.90835,0.90835,174200000.0
2009-11-30 05:31:00,0.90835,0.90835,0.9083,0.90835,39600000.0
2009-11-30 05:32:00,0.90835,0.90835,0.9083,0.9083,145400000.0
2009-11-30 05:33:00,0.9083,0.9084,0.9083,0.90835,111600000.0
2009-11-30 05:34:00,0.90835,0.90835,0.90835,0.90835,9800000.0
2009-11-30 05:35:00,0.90835,0.90835,0.90815,0.9082,120000000.0
2009-11-30 05:36:00,0.9082,0.9082,0.9082,0.9082,50800000.0
2009-11-30 05:37:00,0.9082,0.90825,0.9082,0.9082,73600000.0
2009-11-30 05:38:00,0.9082,0.9082,0.908,0.90805,160600000.0
2009-11-30 05:39:00,0.90805,0.9081,0.908,0.908,163200000.0
2009-11-30 05:40:00,0.908,0.90815,0.90785,0.90815,177600000.0
2009-11-30 05:41:00,0.90815,0.9082,0.90805,0.90805,83200000.0
2009-11-30 05:42:00,0.9081,0.9081,0.90805,0.9081,36400000.0
2009-11-30 05:43:00,0.9081,0.9082,0.9081,0.9082,86200000.0
2009-11-30 05:44:00,0.9082,0.9082,0.90815,0.9082,66600000.0
2009-11-30 05:45:00,0.9082,0.9082,0.90815,0.90815,143400000.0
2009-11-30 05:46:00,0.90815,0.90815,0.90815,0.90815,30400000.0
2009-11-30 05:47:00,0.90815,0.9082,0.90815,0.9082,16200000.0
2009-11-30 05:48:00,0.9082,0.9082,0.9082,0.9082,26400000.0
2009-11-30 05:49:00,0.9082,0.9082,0.9082,0.9082,2800000.0
2009-11-30 05:50:00,0.9082,0.9083,0.9082,0.90825,122800000.0
2009-11-30 05:51:00,0.90825,0.90845,0.9082,0.90835,249800000.0
2009-11-30 05:52:00,0.90835,0.90835,0.90835,0.90835,142600000.0
2009-11-30 05:53:00,0.90835,0.90835,0.9083,0.9083,258300000.0
2009-11-30 05:54:00,0.9083,0.9084,0.90825,0.90825,366400000.0
2009-11-30 05:55:00,0.9083,0.90835,0.9083,0.90835,345100000.0
2009-11-30 05:56:00,0.90835,0.90835,0.90835,0.90835,37600000.0
2009-11-30 05:57:00,0.9084,0.90845,0.90835,0.90835,296600000.0
2009-11-30 05:58:00,0.90835,0.90835,0.9083,0.90835,250400000.0
2009-11-30 05:59:00,0.90835,0.90845,0.9083,0.90835,236800000.0
2009-11-30 06:00:00,0.90835,0.90835,0.9083,0.9083,149800000.0
2009-11-30 06:01:00,0.9083,0.90855,0.9083,0.90855,212300000.0
2009-11-30 06:02:00,0.90855,0.9086,0.9085,0.9086,193900000.0
2009-11-30 06:03:00,0.90855,0.90855,0.90835,0.9084,219000000.0
2009-11-30 06:04:00,0.90835,0.90835,0.90825,0.9083,197000000.0
2009-11-30 06:05:00,0.90835,0.90875,0.90835,0.90865,283900000.0
2009-11-30 06:06:00,0.90865,0.9088,0.90855,0.9087,385100000.0
2009-11-30 06:07:00,0.90865,0.90865,0.9085,0.9085,458400000.0
2009-11-30 06:08:00,0.90855,0.9086,0.9085,0.9086,249900000.0
2009-11-30 06:09:00,0.9086,0.9087,0.9085,0.9087,205200000.0
2009-11-30 06:10:00,0.9087,0.9089,0.90855,0.90875,225200000.0
2009-11-30 06:11:00,0.90875,0.9088,0.90855,0.90855,297000000.0
2009-11-30 06:12:00,0.90855,0.90865,0.9085,0.9086,101200000.0
2009-11-30 06:13:00,0.90865,0.90885,0.90865,0.90885,195000000.0
2009-11-30 06:14:00,0.90885,0.90885,0.90865,0.90865,163800000.0
2009-11-30 06:15:00,0.90865,0.90865,0.9086,0.90865,169500000.0
2009-11-30 06:16:00,0.90865,0.90865,0.9085,0.90855,136000000.0
2009-11-30 06:17:00,0.9086,0.9086,0.9086,0.9086,3000000.0
2009-11-30 06:18:00,0.9086,0.9087,0.9086,0.9086,164600000.0
2009-11-30 06:19:00,0.9086,0.9086,0.90855,0.90855,99400000.0
2009-11-30 06:20:00,0.90855,0.90865,0.90855,0.90865,184800000.0
2009-11-30 06:21:00,0.9086,0.9089,0.9086,0.9089,227800000.0
2009-11-30 06:22:00,0.9089,0.90895,0.9089,0.9089,218200000.0
2009-11-30 06:23:00,0.9089,0.909,0.9088,0.909,125200000.0
2009-11-30 06:24:00,0.90895,0.90905,0.90895,0.90905,92200000.0
2009-11-30 06:25:00,0.909,0.909,0.90895,0.90895,149200000.0
2009-11-30 06:26:00,0.90895,0.90895,0.9089,0.9089,282600000.0
2009-11-30 06:27:00,0.9089,0.90895,0.9089,0.90895,39800000.0
2009-11-30 06:28:00,0.90895,0.90915,0.9089,0.90915,189400000.0
2009-11-30 06:29:00,0.90915,0.90935,0.9091,0.90935,97600000.0
2009-11-30 06:30:00,0.90935,0.90935,0.9093,0.90935,84400000.0
2009-11-30 06:31:00,0.90935,0.9095,0.90925,0.90945,160000000.0
2009-11-30 06:32:00,0.9095,0.9098,0.90945,0.9097,332200000.0
2009-11-30 06:33:00,0.9097,0.90985,0.9095,0.9095,456100000.0
2009-11-30 06:34:00,0.9095,0.9096,0.90945,0.9096,152000000.0
2009-11-30 06:35:00,0.9096,0.9096,0.90945,0.90955,225000000.0
2009-11-30 06:36:00,0.90955,0.9096,0.9095,0.90955,280000000.0
2009-11-30 06:37:00,0.90955,0.9097,0.90955,0.9097,358700000.0
2009-11-30 06:38:00,0.9097,0.9098,0.9097,0.90975,210400000.0
2009-11-30 06:39:00,0.90975,0.90975,0.9097,0.90975,85800000.0
2009-11-30 06:40:00,0.90975,0.90975,0.90965,0.9097,242600000.0
2009-11-30 06:41:00,0.9097,0.9097,0.90955,0.90955,198400000.0
2009-11-30 06:42:00,0.90955,0.90965,0.90955,0.90965,163200000.0
2009-11-30 06:43:00,0.90965,0.90965,0.90945,0.9095,223200000.0
2009-11-30 06:44:00,0.9095,0.90955,0.9095,0.90955,247400000.0
2009-11-30 06:45:00,0.90955,0.90955,0.9095,0.9095,161200000.0
2009-11-30 06:46:00,0.9095,0.9095,0.90935,0.9094,276500000.0
2009-11-30 06:47:00,0.9094,0.9095,0.9094,0.90945,128600000.0
2009-11-30 06:48:00,0.90945,0.9096,0.9094,0.90945,266400000.0
2009-11-30 06:49:00,0.9095,0.90955,0.90945,0.9095,123000000.0
2009-11-30 06:50:00,0.9095,0.9095,0.9094,0.9094,122000000.0
2009-11-30 06:51:00,0.9094,0.9094,0.90935,0.9094,121200000.0
2009-11-30 06:52:00,0.90935,0.9094,0.9091,0.9091,88000000.0
2009-11-30 06:53:00,0.90915,0.9092,0.90915,0.9092,60800000.0
2009-11-30 06:54:00,0.9092,0.9092,0.90915,0.9092,25600000.0
2009-11-30 06:55:00,0.90925,0.90925,0.9092,0.90925,51000000.0
2009-11-30 06:56:00,0.90925,0.9093,0.90925,0.9093,59200000.0
2009-11-30 06:57:00,0.9093,0.9093,0.90915,0.90915,173400000.0
2009-11-30 06:58:00,0.90915,0.90915,0.90905,0.90915,54600000.0
2009-11-30 06:59:00,0.90915,0.9092,0.9091,0.90915,34200000.0
2009-11-30 07:00:00,0.90915,0.90915,0.909,0.90905,101500000.0
2009-11-30 07:01:00,0.90905,0.90925,0.90905,0.90905,119600000.0
2009-11-30 07:02:00,0.909,0.90915,0.909,0.90905,66400000.0
2009-11-30 07:03:00,0.90905,0.90935,0.909,0.909,84800000.0
2009-11-30 07:04:00,0.90895,0.9094,0.90885,0.9094,351300000.0
2009-11-30 07:05:00,0.9094,0.9095,0.90925,0.90925,210400000.0
2009-11-30 07:06:00,0.9092,0.9092,0.9089,0.90895,372000000.0
2009-11-30 07:07:00,0.90895,0.90935,0.9089,0.90925,328000001.0
2009-11-30 07:08:00,0.9092,0.9092,0.90845,0.9086,643200000.0
2009-11-30 07:09:00,0.90855,0.90905,0.9085,0.90905,587700000.0
2009-11-30 07:10:00,0.90905,0.9094,0.909,0.909,384100000.0
2009-11-30 07:11:00,0.909,0.9094,0.90895,0.9094,283800000.0
2009-11-30 07:12:00,0.9094,0.90945,0.9091,0.9094,341100000.0
2009-11-30 07:13:00,0.9094,0.9096,0.9093,0.9096,256000000.0
2009-11-30 07:14:00,0.9096,0.9098,0.9093,0.90945,383500000.0
2009-11-30 07:15:00,0.90945,0.91,0.90945,0.91,255700000.0
2009-11-30 07:16:00,0.91,0.91005,0.90975,0.90985,371100000.0
2009-11-30 07:17:00,0.90985,0.91025,0.90985,0.91005,452500000.0
2009-11-30 07:18:00,0.91005,0.9103,0.91005,0.91015,324900000.0
2009-11-30 07:19:00,0.91015,0.91015,0.90965,0.90965,303500000.0
2009-11-30 07:20:00,0.9097,0.90995,0.90935,0.90995,361500000.0
2009-11-30 07:21:00,0.90995,0.91005,0.9097,0.9097,388600000.0
2009-11-30 07:22:00,0.9097,0.9104,0.9097,0.9103,503500000.0
2009-11-30 07:23:00,0.9103,0.9103,0.9099,0.91,426400000.0
2009-11-30 07:24:00,0.91,0.91045,0.91,0.91035,382900000.0
2009-11-30 07:25:00,0.9103,0.91035,0.9096,0.9096,357300000.0
2009-11-30 07:26:00,0.9096,0.9099,0.9096,0.9099,297000000.0
2009-11-30 07:27:00,0.90985,0.90985,0.90965,0.90975,327800000.0
2009-11-30 07:28:00,0.90975,0.9101,0.90975,0.9101,153000000.0
2009-11-30 07:29:00,0.91015,0.9102,0.90965,0.90995,236500000.0
2009-11-30 07:30:00,0.90995,0.91005,0.90985,0.91005,159800000.0
2009-11-30 07:31:00,0.91005,0.9101,0.90995,0.91,267300000.0
2009-11-30 07:32:00,0.91,0.91,0.90985,0.90995,281400000.0
2009-11-30 07:33:00,0.90995,0.90995,0.9097,0.90985,231700000.0
2009-11-30 07:34:00,0.90985,0.90995,0.90975,0.9099,259300000.0
2009-11-30 07:35:00,0.9099,0.9099,0.90955,0.90985,172300000.0
2009-11-30 07:36:00,0.9098,0.90995,0.9098,0.9099,147000000.0
2009-11-30 07:37:00,0.9099,0.9099,0.9097,0.90975,204100000.0
2009-11-30 07:38:00,0.90975,0.90995,0.90975,0.90975,276200000.0
2009-11-30 07:39:00,0.90975,0.90975,0.9094,0.9094,193200000.0
2009-11-30 07:40:00,0.9094,0.9097,0.9094,0.9094,325600000.0
2009-11-30 07:41:00,0.9094,0.9095,0.9093,0.90935,352900000.0
2009-11-30 07:42:00,0.90935,0.9094,0.90885,0.90885,152500000.0
2009-11-30 07:43:00,0.9088,0.909,0.90865,0.909,343900000.0
2009-11-30 07:44:00,0.90895,0.90895,0.90885,0.90885,325200000.0
2009-11-30 07:45:00,0.9089,0.9092,0.9089,0.90915,378000000.0
2009-11-30 07:46:00,0.90915,0.90925,0.909,0.9092,272000000.0
2009-11-30 07:47:00,0.9092,0.9092,0.90905,0.90915,305500000.0
2009-11-30 07:48:00,0.9092,0.90925,0.90885,0.90885,429600000.0
2009-11-30 07:49:00,0.90885,0.90915,0.90885,0.9091,343800000.0
2009-11-30 07:50:00,0.9091,0.90935,0.9091,0.90925,333500000.0
2009-11-30 07:51:00,0.9092,0.9095,0.9092,0.90925,404800000.0
2009-11-30 07:52:00,0.90925,0.9095,0.90925,0.9094,327400000.0
2009-11-30 07:53:00,0.9094,0.9097,0.9094,0.9096,282300000.0
2009-11-30 07:54:00,0.9096,0.9097,0.9096,0.9096,157400000.0
2009-11-30 07:55:00,0.9096,0.90975,0.9096,0.90975,165300000.0
2009-11-30 07:56:00,0.9097,0.90985,0.90965,0.9098,138300000.0
2009-11-30 07:57:00,0.9098,0.9099,0.9098,0.90985,94300000.0
2009-11-30 07:58:00,0.9098,0.90985,0.90935,0.90985,319600001.0
2009-11-30 07:59:00,0.90985,0.90995,0.9098,0.90995,195300000.0
2009-11-30 08:00:00,0.90995,0.91,0.9099,0.90995,343600000.0
2009-11-30 08:01:00,0.9099,0.90995,0.9093,0.90945,589800000.0
2009-11-30 08:02:00,0.9094,0.9096,0.9093,0.9096,412500000.0
2009-11-30 08:03:00,0.9097,0.9098,0.90945,0.90945,337000000.0
2009-11-30 08:04:00,0.90945,0.90965,0.90945,0.9095,142900000.0
2009-11-30 08:05:00,0.90945,0.90955,0.90945,0.90945,272200001.0
2009-11-30 08:06:00,0.90945,0.9095,0.90905,0.9092,125900000.0
2009-11-30 08:07:00,0.9092,0.9092,0.90865,0.90865,106000000.0
2009-11-30 08:08:00,0.90855,0.90885,0.90855,0.9088,192900000.0
2009-11-30 08:09:00,0.90885,0.90895,0.9088,0.90895,131800000.0
2009-11-30 08:10:00,0.9089,0.90905,0.90885,0.9089,175700000.0
2009-11-30 08:11:00,0.9089,0.9089,0.9087,0.9089,253600000.0
2009-11-30 08:12:00,0.9089,0.9089,0.9088,0.90885,214100000.0
2009-11-30 08:13:00,0.9088,0.909,0.9088,0.90885,263800000.0
2009-11-30 08:14:00,0.90885,0.9089,0.9087,0.9089,246300000.0
2009-11-30 08:15:00,0.90895,0.90895,0.90885,0.9089,142400000.0
2009-11-30 08:16:00,0.9089,0.90905,0.90885,0.90895,217700000.0
2009-11-30 08:17:00,0.9089,0.90925,0.90885,0.9092,262700000.0
2009-11-30 08:18:00,0.9092,0.90925,0.9091,0.9091,153400000.0
2009-11-30 08:19:00,0.9091,0.9092,0.9091,0.90915,121900000.0
2009-11-30 08:20:00,0.90915,0.9092,0.909,0.90905,298100001.0
2009-11-30 08:21:00,0.90905,0.90915,0.9089,0.90915,301500000.0
2009-11-30 08:22:00,0.9092,0.90925,0.9092,0.90925,64500000.0
2009-11-30 08:23:00,0.90925,0.90945,0.90925,0.90945,188900000.0
2009-11-30 08:24:00,0.90945,0.90975,0.90935,0.90975,507400000.0
2009-11-30 08:25:00,0.90975,0.90985,0.90975,0.90985,170800000.0
2009-11-30 08:26:00,0.9098,0.90985,0.90975,0.90985,159200000.0
2009-11-30 08:27:00,0.90985,0.91,0.90985,0.9099,154000000.0
2009-11-30 08:28:00,0.9099,0.90995,0.90985,0.90995,264900000.0
2009-11-30 08:29:00,0.90995,0.91015,0.9099,0.91005,433700000.0
2009-11-30 08:30:00,0.91005,0.9101,0.90995,0.91,376000000.0
2009-11-30 08:31:00,0.91,0.91005,0.9098,0.9098,221300000.0
2009-11-30 08:32:00,0.9098,0.90985,0.90975,0.90975,165200000.0
2009-11-30 08:33:00,0.9098,0.9098,0.90975,0.9098,62100000.0
2009-11-30 08:34:00,0.90975,0.90975,0.90965,0.90965,152400000.0
2009-11-30 08:35:00,0.90965,0.90965,0.9095,0.9095,195900000.0
2009-11-30 08:36:00,0.9095,0.90955,0.9094,0.90955,215500000.0
2009-11-30 08:37:00,0.90955,0.90955,0.9094,0.9094,102200000.0
2009-11-30 08:38:00,0.9094,0.9094,0.90935,0.90935,50400000.0
2009-11-30 08:39:00,0.90935,0.9094,0.90935,0.9094,59100000.0
2009-11-30 08:40:00,0.9094,0.90945,0.90925,0.9093,210600000.0
2009-11-30 08:41:00,0.9093,0.9093,0.9092,0.90925,124500000.0
2009-11-30 08:42:00,0.9093,0.9093,0.90925,0.9093,135800000.0
2009-11-30 08:43:00,0.9093,0.90935,0.9093,0.90935,53200000.0
2009-11-30 08:44:00,0.90935,0.9096,0.90935,0.90955,259500000.0
2009-11-30 08:45:00,0.90955,0.9099,0.9095,0.9095,544600000.0
2009-11-30 08:46:00,0.9095,0.90955,0.9094,0.9095,250400000.0
2009-11-30 08:47:00,0.9095,0.90955,0.90945,0.9095,305400000.0
2009-11-30 08:48:00,0.9095,0.9095,0.90915,0.90925,234200000.0
2009-11-30 08:49:00,0.90925,0.90945,0.90915,0.9093,115300000.0
2009-11-30 08:50:00,0.9093,0.90935,0.90925,0.9093,232000000.0
2009-11-30 08:51:00,0.90935,0.90945,0.9093,0.90945,142900000.0
2009-11-30 08:52:00,0.90945,0.90955,0.9092,0.9093,264600000.0
2009-11-30 08:53:00,0.9093,0.9094,0.9093,0.90935,142500000.0
2009-11-30 08:54:00,0.90935,0.9094,0.9092,0.9093,409200000.0
2009-11-30 08:55:00,0.9093,0.90935,0.9092,0.9093,367800000.0
2009-11-30 08:56:00,0.90935,0.9094,0.9092,0.90925,302100000.0
2009-11-30 08:57:00,0.90925,0.9094,0.9092,0.9094,146800000.0
2009-11-30 08:58:00,0.90945,0.91005,0.90945,0.90995,523000000.0
2009-11-30 08:59:00,0.90995,0.91,0.9097,0.9097,423100000.0
2009-11-30 09:00:00,0.9097,0.9099,0.9097,0.90985,214400000.0
2009-11-30 09:01:00,0.90985,0.9099,0.90925,0.9094,461700000.0
2009-11-30 09:02:00,0.9094,0.90945,0.9093,0.9093,204000000.0
2009-11-30 09:03:00,0.9093,0.9094,0.90925,0.9093,283600000.0
2009-11-30 09:04:00,0.9093,0.90945,0.9093,0.9093,246300000.0
2009-11-30 09:05:00,0.9093,0.9095,0.9093,0.90935,331800000.0
2009-11-30 09:06:00,0.90935,0.90935,0.90845,0.9085,530800000.0
2009-11-30 09:07:00,0.9085,0.90865,0.9085,0.9086,223100000.0
2009-11-30 09:08:00,0.9086,0.9087,0.9086,0.90865,304000000.0
2009-11-30 09:09:00,0.90865,0.9087,0.90855,0.90865,282800000.0
2009-11-30 09:10:00,0.90865,0.90865,0.9085,0.90855,244100000.0
2009-11-30 09:11:00,0.90855,0.9086,0.9085,0.9086,196700000.0
2009-11-30 09:12:00,0.90855,0.90855,0.9084,0.90845,236400000.0
2009-11-30 09:13:00,0.9085,0.9085,0.9082,0.9082,319500001.0
2009-11-30 09:14:00,0.9082,0.90835,0.90815,0.90835,342500000.0
2009-11-30 09:15:00,0.9083,0.90845,0.9083,0.9083,430200000.0
2009-11-30 09:16:00,0.9083,0.90845,0.90825,0.9083,699200002.0
2009-11-30 09:17:00,0.9083,0.9085,0.90825,0.90845,383200001.0
2009-11-30 09:18:00,0.90845,0.90865,0.90835,0.9086,430900003.0
2009-11-30 09:19:00,0.9086,0.9092,0.9085,0.90905,607400000.0
2009-11-30 09:20:00,0.90905,0.90905,0.9086,0.90865,609500002.0
2009-11-30 09:21:00,0.90865,0.90895,0.9086,0.90895,456500003.0
2009-11-30 09:22:00,0.90895,0.90915,0.9089,0.90915,324100001.0
2009-11-30 09:23:00,0.9092,0.9093,0.9089,0.90895,361300001.0
2009-11-30 09:24:00,0.90895,0.90905,0.90875,0.90875,364800000.0
2009-11-30 09:25:00,0.9088,0.90895,0.90875,0.9089,422500000.0
2009-11-30 09:26:00,0.9089,0.9089,0.90875,0.9088,369800000.0
2009-11-30 09:27:00,0.9088,0.90885,0.90875,0.9088,390100000.0
2009-11-30 09:28:00,0.9088,0.9088,0.90865,0.9087,268900000.0
2009-11-30 09:29:00,0.9087,0.90885,0.9087,0.90885,254300000.0
2009-11-30 09:30:00,0.90885,0.90885,0.9087,0.90875,506700000.0
2009-11-30 09:31:00,0.90875,0.90895,0.9087,0.90895,359600000.0
2009-11-30 09:32:00,0.90895,0.90895,0.9088,0.90885,482600000.0
2009-11-30 09:33:00,0.90885,0.90895,0.90885,0.90895,285100000.0
2009-11-30 09:34:00,0.90895,0.90915,0.9089,0.9091,538299999.0
2009-11-30 09:35:00,0.9091,0.90915,0.90895,0.90895,668499997.0
2009-11-30 09:36:00,0.90895,0.90915,0.90895,0.9091,458000000.0
2009-11-30 09:37:00,0.9091,0.9092,0.90905,0.9091,547900000.0
2009-11-30 09:38:00,0.9091,0.90915,0.90895,0.9091,268600000.0
2009-11-30 09:39:00,0.9091,0.9091,0.90905,0.90905,314700000.0
2009-11-30 09:40:00,0.90905,0.90905,0.90885,0.9089,583800000.0
2009-11-30 09:41:00,0.9089,0.9089,0.9089,0.9089,522699997.0
2009-11-30 09:42:00,0.9089,0.9089,0.90885,0.9089,288600000.0
2009-11-30 09:43:00,0.9089,0.909,0.90885,0.909,645200003.0
2009-11-30 09:44:00,0.90895,0.9091,0.90895,0.90905,619200000.0
2009-11-30 09:45:00,0.9091,0.90935,0.9091,0.90935,904900003.0
2009-11-30 09:46:00,0.9094,0.90995,0.9094,0.90995,812400000.0
2009-11-30 09:47:00,0.9099,0.9102,0.90985,0.9102,919399997.0
2009-11-30 09:48:00,0.9102,0.91065,0.9102,0.91055,1631800000.0
2009-11-30 09:49:00,0.91055,0.9107,0.91045,0.9105,1186299996.0
2009-11-30 09:50:00,0.9105,0.9106,0.91035,0.91055,1522000005.0
2009-11-30 09:51:00,0.91055,0.91065,0.91045,0.91055,1197600001.0
2009-11-30 09:52:00,0.91055,0.91065,0.91045,0.9106,1216100005.0
2009-11-30 09:53:00,0.91065,0.91085,0.9105,0.91085,1881499999.0
2009-11-30 09:54:00,0.91085,0.9111,0.91085,0.91095,863600001.0
2009-11-30 09:55:00,0.91095,0.91095,0.9107,0.91075,807199995.0
2009-11-30 09:56:00,0.91075,0.9108,0.9107,0.9108,373599992.0
2009-11-30 09:57:00,0.9108,0.91085,0.9107,0.9107,113700000.0
2009-11-30 09:58:00,0.9107,0.91075,0.9105,0.9106,374300000.0
2009-11-30 09:59:00,0.9106,0.91065,0.91045,0.9106,659399999.0
2009-11-30 10:00:00,0.9106,0.9111,0.9106,0.91105,1093999998.0
2009-11-30 10:01:00,0.91105,0.9112,0.91095,0.91115,600500001.0
2009-11-30 10:02:00,0.91115,0.91125,0.911,0.91125,861300001.0
2009-11-30 10:03:00,0.91125,0.91125,0.91105,0.9111,1120500003.0
2009-11-30 10:04:00,0.9111,0.9115,0.9111,0.91135,1200100002.0
2009-11-30 10:05:00,0.91135,0.9116,0.91135,0.9116,1359199994.0
2009-11-30 10:06:00,0.9116,0.9124,0.91155,0.91205,1003799998.0
2009-11-30 10:07:00,0.9121,0.9124,0.9121,0.91235,924700000.0
2009-11-30 10:08:00,0.91235,0.9124,0.9122,0.91235,955500003.0
2009-11-30 10:09:00,0.91235,0.9129,0.91235,0.91245,907299999.0
2009-11-30 10:10:00,0.91245,0.91255,0.9123,0.91235,928500000.0
2009-11-30 10:11:00,0.91235,0.9124,0.91225,0.9123,777699999.0
2009-11-30 10:12:00,0.91225,0.9126,0.91225,0.9126,883099995.0
2009-11-30 10:13:00,0.9126,0.91275,0.9124,0.91255,1100700003.0
2009-11-30 10:14:00,0.91255,0.9127,0.9125,0.9127,427800000.0
2009-11-30 10:15:00,0.91265,0.9128,0.9126,0.91275,759800000.0
2009-11-30 10:16:00,0.91275,0.91305,0.91265,0.91265,920700000.0
2009-11-30 10:17:00,0.91265,0.9127,0.91225,0.9123,843399999.0
2009-11-30 10:18:00,0.91235,0.91265,0.91225,0.91255,669900000.0
2009-11-30 10:19:00,0.91255,0.9128,0.9125,0.91275,752899999.0
2009-11-30 10:20:00,0.9128,0.913,0.91265,0.9128,1095899997.0
2009-11-30 10:21:00,0.9128,0.9129,0.91245,0.91255,952900001.0
2009-11-30 10:22:00,0.91255,0.9127,0.91245,0.9126,665300001.0
2009-11-30 10:23:00,0.9126,0.9128,0.9122,0.9122,802600001.0
2009-11-30 10:24:00,0.9122,0.9123,0.91205,0.91205,545499998.0
2009-11-30 10:25:00,0.91205,0.9123,0.912,0.91205,753100000.0
2009-11-30 10:26:00,0.91205,0.9121,0.9119,0.9121,690500001.0
2009-11-30 10:27:00,0.9121,0.9123,0.91205,0.91215,659999999.0
2009-11-30 10:28:00,0.91215,0.91215,0.9118,0.91185,973799997.0
2009-11-30 10:29:00,0.91185,0.91215,0.91185,0.91215,1065899997.0
2009-11-30 10:30:00,0.91215,0.91225,0.9117,0.9117,712399999.0
2009-11-30 10:31:00,0.9117,0.9118,0.91155,0.91155,1166499991.0
2009-11-30 10:32:00,0.9116,0.9118,0.9116,0.9117,1011400000.0
2009-11-30 10:33:00,0.91175,0.91175,0.9115,0.91165,978600002.0
2009-11-30 10:34:00,0.91165,0.9119,0.91165,0.91165,934199997.0
2009-11-30 10:35:00,0.9116,0.91175,0.91155,0.9117,838500002.0
2009-11-30 10:36:00,0.9117,0.9117,0.9114,0.9114,915000005.0
2009-11-30 10:37:00,0.9114,0.9117,0.9114,0.9115,980399999.0
2009-11-30 10:38:00,0.9115,0.91155,0.9114,0.91155,700300001.0
2009-11-30 10:39:00,0.91155,0.91165,0.91125,0.91125,1113100009.0
2009-11-30 10:40:00,0.91125,0.91145,0.91125,0.9114,1028899996.0
2009-11-30 10:41:00,0.9114,0.9116,0.91135,0.9114,612700000.0
2009-11-30 10:42:00,0.9114,0.91145,0.9113,0.91135,874100000.0
2009-11-30 10:43:00,0.91135,0.9114,0.911,0.91115,1021600000.0
2009-11-30 10:44:00,0.91115,0.9112,0.9109,0.911,1725499997.0
2009-11-30 10:45:00,0.91105,0.91105,0.91075,0.91075,934500004.0
2009-11-30 10:46:00,0.91075,0.9111,0.9107,0.91105,1141799997.0
2009-11-30 10:47:00,0.91105,0.9112,0.91105,0.9111,735300003.0
2009-11-30 10:48:00,0.9111,0.9111,0.91095,0.91095,486600000.0
2009-11-30 10:49:00,0.91095,0.91095,0.9107,0.9107,902700002.0
2009-11-30 10:50:00,0.9107,0.91085,0.91065,0.9107,951600001.0
2009-11-30 10:51:00,0.9107,0.911,0.9107,0.9109,965099996.0
2009-11-30 10:52:00,0.91085,0.9109,0.91075,0.9108,376000001.0
2009-11-30 10:53:00,0.9108,0.9108,0.91075,0.91075,434899998.0
2009-11-30 10:54:00,0.91075,0.9109,0.91075,0.91085,498700001.0
2009-11-30 10:55:00,0.91085,0.91105,0.91075,0.91105,799400000.0
2009-11-30 10:56:00,0.911,0.9113,0.911,0.9112,350100000.0
2009-11-30 10:57:00,0.91115,0.9112,0.9111,0.9112,455900001.0
2009-11-30 10:58:00,0.9112,0.9115,0.91115,0.9115,674399998.0
2009-11-30 10:59:00,0.91155,0.9116,0.9112,0.9112,593899999.0
2009-11-30 11:00:00,0.9112,0.91155,0.91115,0.91155,703599995.0
2009-11-30 11:01:00,0.91155,0.91175,0.91155,0.91175,667899996.0
2009-11-30 11:02:00,0.91175,0.91185,0.9117,0.9117,428900000.0
2009-11-30 11:03:00,0.91175,0.91185,0.91165,0.9118,510000001.0
2009-11-30 11:04:00,0.9118,0.9118,0.91135,0.91155,940299987.0
2009-11-30 11:05:00,0.91155,0.9116,0.9115,0.91155,214900000.0
2009-11-30 11:06:00,0.9115,0.91175,0.9114,0.9116,528799998.0
2009-11-30 11:07:00,0.9116,0.9116,0.91135,0.91135,358300000.0
2009-11-30 11:08:00,0.91135,0.91165,0.91135,0.9115,530800002.0
2009-11-30 11:09:00,0.9115,0.91155,0.9113,0.91135,471500002.0
2009-11-30 11:10:00,0.91135,0.91135,0.91085,0.91085,368900002.0
2009-11-30 11:11:00,0.91085,0.9111,0.91085,0.91105,810499996.0
2009-11-30 11:12:00,0.9111,0.9111,0.9107,0.9107,581500001.0
2009-11-30 11:13:00,0.9107,0.911,0.9107,0.9109,338300001.0
2009-11-30 11:14:00,0.9109,0.9111,0.9108,0.9111,639499998.0
2009-11-30 11:15:00,0.9111,0.9113,0.91105,0.91125,822799999.0
2009-11-30 11:16:00,0.9112,0.91135,0.91115,0.9112,434800000.0
2009-11-30 11:17:00,0.9112,0.91125,0.9111,0.91115,533300000.0
2009-11-30 11:18:00,0.91115,0.9112,0.9111,0.91115,506299998.0
2009-11-30 11:19:00,0.9111,0.91115,0.91105,0.9111,389400001.0
2009-11-30 11:20:00,0.9111,0.9111,0.9109,0.911,448200001.0
2009-11-30 11:21:00,0.911,0.911,0.91085,0.9109,467800000.0
2009-11-30 11:22:00,0.9109,0.9109,0.9108,0.9109,147300000.0
2009-11-30 11:23:00,0.9109,0.9109,0.91085,0.9109,373000000.0
2009-11-30 11:24:00,0.9109,0.91095,0.9108,0.9108,563400001.0
2009-11-30 11:25:00,0.9108,0.91085,0.9105,0.9105,439000000.0
2009-11-30 11:26:00,0.9105,0.91055,0.91045,0.9105,398000001.0
2009-11-30 11:27:00,0.91045,0.91075,0.91045,0.91065,495200000.0
2009-11-30 11:28:00,0.9107,0.91085,0.91055,0.9106,531499998.0
2009-11-30 11:29:00,0.9106,0.9106,0.9104,0.9105,341400000.0
2009-11-30 11:30:00,0.9105,0.91135,0.91045,0.91125,676699999.0
2009-11-30 11:31:00,0.91125,0.91145,0.9112,0.9114,1325699999.0
2009-11-30 11:32:00,0.9114,0.9116,0.91125,0.9113,1038999998.0
2009-11-30 11:33:00,0.9113,0.9113,0.91075,0.91095,948899997.0
2009-11-30 11:34:00,0.91095,0.9112,0.91095,0.9111,913299995.0
2009-11-30 11:35:00,0.9111,0.9111,0.91085,0.9109,605700000.0
2009-11-30 11:36:00,0.9109,0.91095,0.91045,0.9105,633499998.0
2009-11-30 11:37:00,0.9105,0.91065,0.91035,0.91065,1024499994.0
2009-11-30 11:38:00,0.91065,0.91065,0.91035,0.9104,658200000.0
2009-11-30 11:39:00,0.9104,0.9106,0.9104,0.9106,847200004.0
2009-11-30 11:40:00,0.9106,0.9108,0.91025,0.9103,1223099999.0
2009-11-30 11:41:00,0.91035,0.91035,0.91015,0.91015,1063600002.0
2009-11-30 11:42:00,0.9102,0.91025,0.91015,0.91025,802100001.0
2009-11-30 11:43:00,0.91025,0.9104,0.91015,0.91035,464500002.0
2009-11-30 11:44:00,0.91035,0.91045,0.9097,0.90995,823799999.0
2009-11-30 11:45:00,0.90995,0.90995,0.9097,0.9098,1128700008.0
2009-11-30 11:46:00,0.9098,0.9099,0.90955,0.90955,1186600001.0
2009-11-30 11:47:00,0.90955,0.90955,0.9094,0.90945,445000000.0
2009-11-30 11:48:00,0.90945,0.9098,0.90945,0.9097,431800000.0
2009-11-30 11:49:00,0.9097,0.9098,0.9097,0.90975,215800000.0
2009-11-30 11:50:00,0.90975,0.91005,0.90975,0.90995,196400000.0
2009-11-30 11:51:00,0.90995,0.91,0.9099,0.91,362200001.0
2009-11-30 11:52:00,0.91,0.91,0.90985,0.90985,433900001.0
2009-11-30 11:53:00,0.90985,0.90995,0.90985,0.90995,569299998.0
2009-11-30 11:54:00,0.9099,0.91035,0.90985,0.9103,742500004.0
2009-11-30 11:55:00,0.9103,0.91045,0.91025,0.91035,776799998.0
2009-11-30 11:56:00,0.91035,0.91035,0.90975,0.90985,381200000.0
2009-11-30 11:57:00,0.9098,0.9101,0.9098,0.91,543100000.0
2009-11-30 11:58:00,0.91,0.91005,0.90985,0.90985,233100000.0
2009-11-30 11:59:00,0.90985,0.90995,0.90975,0.9098,620800000.0
2009-11-30 12:00:00,0.90975,0.9098,0.9097,0.90975,611799998.0
2009-11-30 12:01:00,0.9098,0.9101,0.90975,0.91005,569300002.0
2009-11-30 12:02:00,0.91005,0.9101,0.9098,0.90995,423200000.0
2009-11-30 12:03:00,0.90995,0.90995,0.90965,0.9097,717999998.0
2009-11-30 12:04:00,0.9097,0.90975,0.90965,0.9097,854399999.0
2009-11-30 12:05:00,0.9097,0.9098,0.90965,0.9097,855800000.0
2009-11-30 12:06:00,0.9097,0.9098,0.90965,0.90975,452900001.0
2009-11-30 12:07:00,0.90975,0.9098,0.90975,0.90975,432100001.0
2009-11-30 12:08:00,0.90975,0.90985,0.9097,0.9098,633000002.0
2009-11-30 12:09:00,0.9098,0.9098,0.9096,0.90975,471400001.0
2009-11-30 12:10:00,0.90975,0.9098,0.9096,0.90975,740100004.0
2009-11-30 12:11:00,0.90975,0.90985,0.9097,0.9097,220500000.0
2009-11-30 12:12:00,0.9097,0.90975,0.90935,0.9094,448239997.0
2009-11-30 12:13:00,0.9094,0.9095,0.90935,0.90935,646800000.0
2009-11-30 12:14:00,0.90935,0.90965,0.90935,0.9095,488900000.0
2009-11-30 12:15:00,0.90955,0.90955,0.90935,0.90935,619000002.0
2009-11-30 12:16:00,0.9094,0.9095,0.90935,0.90945,525499998.0
2009-11-30 12:17:00,0.90945,0.9095,0.90935,0.90945,535099997.0
2009-11-30 12:18:00,0.90945,0.90945,0.90925,0.90925,574100000.0
2009-11-30 12:19:00,0.90925,0.90935,0.90915,0.90925,620500002.0
2009-11-30 12:20:00,0.90925,0.90935,0.9091,0.9093,729599999.0
2009-11-30 12:21:00,0.90925,0.90955,0.90925,0.90945,216500000.0
2009-11-30 12:22:00,0.90945,0.9096,0.90945,0.90955,231300000.0
2009-11-30 12:23:00,0.90955,0.9096,0.90945,0.9095,635200001.0
2009-11-30 12:24:00,0.9096,0.90975,0.9096,0.9097,468100001.0
2009-11-30 12:25:00,0.9097,0.9098,0.9097,0.9098,464700000.0
2009-11-30 12:26:00,0.9098,0.90985,0.9097,0.90975,825600000.0
2009-11-30 12:27:00,0.90975,0.90985,0.9097,0.90975,430700002.0
2009-11-30 12:28:00,0.90975,0.9098,0.9097,0.90975,550700000.0
2009-11-30 12:29:00,0.90975,0.9098,0.9095,0.9095,651799999.0
2009-11-30 12:30:00,0.9095,0.90965,0.90945,0.9096,955200000.0
2009-11-30 12:31:00,0.9096,0.90965,0.90945,0.90955,307000000.0
2009-11-30 12:32:00,0.90955,0.9096,0.90955,0.9096,114100000.0
2009-11-30 12:33:00,0.90975,0.90985,0.9097,0.90985,356000000.0
2009-11-30 12:34:00,0.9099,0.91,0.9099,0.90995,427799998.0
2009-11-30 12:35:00,0.90995,0.91005,0.90995,0.90995,500599999.0
2009-11-30 12:36:00,0.90995,0.9102,0.90995,0.9101,762900001.0
2009-11-30 12:37:00,0.91005,0.91045,0.91,0.91045,693199998.0
2009-11-30 12:38:00,0.91045,0.91055,0.91045,0.91045,391800000.0
2009-11-30 12:39:00,0.91045,0.91045,0.9101,0.9101,676999996.0
2009-11-30 12:40:00,0.91015,0.9104,0.9101,0.91035,640399996.0
2009-11-30 12:41:00,0.91035,0.91045,0.9103,0.91035,701199997.0
2009-11-30 12:42:00,0.91035,0.9108,0.91035,0.9108,1497099999.0
2009-11-30 12:43:00,0.91262,0.91263,0.91254,0.91255,2123000001.0
2009-11-30 12:44:00,0.9108,0.9112,0.9107,0.9112,2123000001.0
2009-11-30 12:45:00,0.9112,0.9113,0.91105,0.91115,1346299998.0
2009-11-30 12:46:00,0.91115,0.91125,0.91115,0.91115,915999998.0
2009-11-30 12:47:00,0.9112,0.91125,0.91115,0.91125,892399999.0
2009-11-30 12:48:00,0.9112,0.91145,0.9111,0.9114,768299998.0
2009-11-30 12:49:00,0.9114,0.9114,0.9112,0.9113,180100000.0
2009-11-30 12:50:00,0.91125,0.9113,0.91105,0.9111,388500000.0
2009-11-30 12:51:00,0.9111,0.91125,0.91105,0.9111,745199998.0
2009-11-30 12:52:00,0.9111,0.91115,0.91105,0.91115,472100000.0
2009-11-30 12:53:00,0.91115,0.91145,0.9111,0.91135,1156800003.0
2009-11-30 12:54:00,0.91135,0.9115,0.9112,0.9115,824100001.0
2009-11-30 12:55:00,0.9115,0.91155,0.91125,0.91145,1420400003.0
2009-11-30 12:56:00,0.9114,0.91155,0.91125,0.91155,1120299999.0
2009-11-30 12:57:00,0.91155,0.91165,0.9113,0.91155,814699999.0
2009-11-30 12:58:00,0.91155,0.91155,0.9114,0.91145,557299999.0
2009-11-30 12:59:00,0.9115,0.9115,0.91135,0.91135,287900000.0
2009-11-30 13:00:00,0.91135,0.9114,0.9113,0.9114,1257499991.0
2009-11-30 13:01:00,0.9114,0.91145,0.9113,0.91145,982899999.0
2009-11-30 13:02:00,0.91145,0.9115,0.9114,0.91145,759699999.0
2009-11-30 13:03:00,0.91145,0.91155,0.91145,0.9115,339900000.0
2009-11-30 13:04:00,0.91155,0.9117,0.9115,0.9117,535400000.0
2009-11-30 13:05:00,0.9117,0.9119,0.9117,0.91185,577300000.0
2009-11-30 13:06:00,0.91185,0.9119,0.9118,0.9118,538799998.0
2009-11-30 13:07:00,0.91175,0.91185,0.91175,0.91175,452600000.0
2009-11-30 13:08:00,0.9118,0.91215,0.91165,0.9117,849399998.0
2009-11-30 13:09:00,0.9117,0.91205,0.91155,0.91165,835599999.0
2009-11-30 13:10:00,0.91165,0.9121,0.9115,0.9121,1331799997.0
2009-11-30 13:11:00,0.9121,0.91255,0.91205,0.91205,1079200002.0
2009-11-30 13:12:00,0.91205,0.91225,0.91185,0.91185,708600003.0
2009-11-30 13:13:00,0.91185,0.9121,0.9118,0.912,953500001.0
2009-11-30 13:14:00,0.91205,0.9124,0.91195,0.91235,695399998.0
2009-11-30 13:15:00,0.91235,0.9127,0.91225,0.9125,1394999999.0
2009-11-30 13:16:00,0.9125,0.91255,0.91205,0.91215,1438900004.0
2009-11-30 13:17:00,0.91215,0.91285,0.9121,0.91285,1161200000.0
2009-11-30 13:18:00,0.91285,0.913,0.91275,0.9129,495499999.0
2009-11-30 13:19:00,0.9129,0.91295,0.9125,0.9125,834999997.0
2009-11-30 13:20:00,0.9125,0.9126,0.91245,0.91245,1067899998.0
2009-11-30 13:21:00,0.91245,0.91265,0.91245,0.91245,1331499997.0
2009-11-30 13:22:00,0.91245,0.9126,0.91245,0.91255,866000003.0
2009-11-30 13:23:00,0.91255,0.91295,0.9125,0.91285,942800000.0
2009-11-30 13:24:00,0.91285,0.913,0.9128,0.91285,499700001.0
2009-11-30 13:25:00,0.91285,0.91355,0.91285,0.91345,1184299999.0
2009-11-30 13:26:00,0.91345,0.91375,0.91325,0.91355,996500000.0
2009-11-30 13:27:00,0.91355,0.91375,0.9135,0.91365,993400004.0
2009-11-30 13:28:00,0.91365,0.91365,0.91315,0.91325,763399999.0
2009-11-30 13:29:00,0.91325,0.91335,0.91285,0.91285,849800000.0
2009-11-30 13:30:00,0.91285,0.913,0.91285,0.913,537000000.0
2009-11-30 13:31:00,0.91295,0.913,0.9129,0.91295,665200002.0
2009-11-30 13:32:00,0.91295,0.913,0.9127,0.91275,592500000.0
2009-11-30 13:33:00,0.91275,0.9128,0.9126,0.9126,658600000.0
2009-11-30 13:34:00,0.9126,0.91265,0.91255,0.91265,432400000.0
2009-11-30 13:35:00,0.91265,0.91265,0.91255,0.9126,375500001.0
2009-11-30 13:36:00,0.9126,0.9128,0.9126,0.9127,760300001.0
2009-11-30 13:37:00,0.91265,0.91275,0.91265,0.9127,552000000.0
2009-11-30 13:38:00,0.9127,0.9128,0.9127,0.91275,477900002.0
2009-11-30 13:39:00,0.91275,0.91285,0.91275,0.91285,682300000.0
2009-11-30 13:40:00,0.91285,0.91285,0.91255,0.91255,684599998.0
2009-11-30 13:41:00,0.91255,0.91275,0.91255,0.91275,964500003.0
2009-11-30 13:42:00,0.91275,0.9128,0.91255,0.9127,515199999.0
2009-11-30 13:43:00,0.91265,0.91265,0.91255,0.9126,156399999.0
2009-11-30 13:44:00,0.91255,0.9127,0.91255,0.9127,455600001.0
2009-11-30 13:45:00,0.9127,0.91285,0.91255,0.9128,486399999.0
2009-11-30 13:46:00,0.9128,0.91285,0.9128,0.91285,84500000.0
2009-11-30 13:47:00,0.91285,0.91295,0.91275,0.91285,616799998.0
2009-11-30 13:48:00,0.91285,0.9129,0.91275,0.9128,431100001.0
2009-11-30 13:49:00,0.9128,0.91285,0.91275,0.9128,805999998.0
2009-11-30 13:50:00,0.9128,0.9128,0.91245,0.91245,867300002.0
2009-11-30 13:51:00,0.91245,0.9126,0.91245,0.91255,874800001.0
2009-11-30 13:52:00,0.91255,0.91255,0.9125,0.91255,396900000.0
2009-11-30 13:53:00,0.9126,0.9126,0.91245,0.9125,759400001.0
2009-11-30 13:54:00,0.9125,0.9125,0.91245,0.91245,349499999.0
2009-11-30 13:55:00,0.91245,0.9126,0.9124,0.91255,381400000.0
2009-11-30 13:56:00,0.91255,0.91255,0.91245,0.9125,438400000.0
2009-11-30 13:57:00,0.9125,0.91255,0.9125,0.91255,376100002.0
2009-11-30 13:58:00,0.91255,0.9126,0.91255,0.91255,277300000.0
2009-11-30 13:59:00,0.91255,0.91255,0.9124,0.9125,559799998.0
2009-11-30 14:00:00,0.91255,0.91255,0.9123,0.91235,667299999.0
2009-11-30 14:01:00,0.91235,0.91235,0.9122,0.91225,1076199995.0
2009-11-30 14:02:00,0.91225,0.91225,0.91215,0.9122,999800000.0
2009-11-30 14:03:00,0.9122,0.9123,0.9122,0.91225,188100000.0
2009-11-30 14:04:00,0.91225,0.91225,0.9121,0.91215,599100002.0
2009-11-30 14:05:00,0.91215,0.9122,0.91215,0.9122,452300000.0
2009-11-30 14:06:00,0.9122,0.9122,0.91215,0.9122,74900000.0
2009-11-30 14:07:00,0.9122,0.9122,0.91215,0.91215,378300000.0
2009-11-30 14:08:00,0.91215,0.91215,0.91175,0.91175,592300000.0
2009-11-30 14:09:00,0.91175,0.91175,0.9116,0.9116,988600003.0
2009-11-30 14:10:00,0.9116,0.91165,0.91145,0.9116,1148200004.0
2009-11-30 14:11:00,0.9116,0.91175,0.91155,0.91165,688300000.0
2009-11-30 14:12:00,0.91165,0.9117,0.91145,0.91145,697099998.0
2009-11-30 14:13:00,0.91145,0.91165,0.91145,0.91165,1021899998.0
2009-11-30 14:14:00,0.91165,0.91175,0.91155,0.91155,775199998.0
2009-11-30 14:15:00,0.91155,0.91165,0.9115,0.91155,750299999.0
2009-11-30 14:16:00,0.91155,0.9116,0.9115,0.91155,736000003.0
2009-11-30 14:17:00,0.91155,0.91165,0.91145,0.9116,596299997.0
2009-11-30 14:18:00,0.9116,0.9116,0.9115,0.9115,229499999.0
2009-11-30 14:19:00,0.9115,0.91155,0.91105,0.9111,436800000.0
2009-11-30 14:20:00,0.91115,0.9112,0.911,0.9111,166300000.0
2009-11-30 14:21:00,0.9111,0.9111,0.91105,0.91105,251900000.0
2009-11-30 14:22:00,0.91105,0.9111,0.911,0.9111,361599999.0
2009-11-30 14:23:00,0.9111,0.91115,0.911,0.91105,83800000.0
2009-11-30 14:24:00,0.91105,0.9111,0.91105,0.91105,371099999.0
2009-11-30 14:25:00,0.9111,0.91115,0.91105,0.91105,250500000.0
2009-11-30 14:26:00,0.91105,0.9111,0.911,0.91105,478800003.0
2009-11-30 14:27:00,0.9111,0.9111,0.911,0.91105,211900000.0
2009-11-30 14:28:00,0.91105,0.9111,0.911,0.91105,403599999.0
2009-11-30 14:29:00,0.91105,0.91115,0.911,0.91115,400400000.0
2009-11-30 14:30:00,0.91115,0.9112,0.911,0.9111,521900000.0
2009-11-30 14:31:00,0.91115,0.9114,0.91105,0.91135,787400000.0
2009-11-30 14:32:00,0.91135,0.91135,0.91115,0.91115,761700001.0
2009-11-30 14:33:00,0.91115,0.91125,0.91115,0.91125,547699997.0
2009-11-30 14:34:00,0.91125,0.9114,0.9112,0.91125,695000001.0
2009-11-30 14:35:00,0.91125,0.91145,0.9112,0.91135,785700002.0
2009-11-30 14:36:00,0.91135,0.91135,0.91115,0.9112,625999999.0
2009-11-30 14:37:00,0.9112,0.91145,0.9112,0.9113,601799997.0
2009-11-30 14:38:00,0.91125,0.9113,0.9111,0.9111,501400001.0
2009-11-30 14:39:00,0.9111,0.9113,0.9111,0.91125,550700001.0
2009-11-30 14:40:00,0.91125,0.91135,0.91125,0.91125,210300000.0
2009-11-30 14:41:00,0.91135,0.91155,0.91135,0.9115,520199998.0
2009-11-30 14:42:00,0.9115,0.9115,0.9114,0.91145,594200000.0
2009-11-30 14:43:00,0.91145,0.9115,0.9114,0.91145,654000001.0
2009-11-30 14:44:00,0.91145,0.9116,0.9114,0.91155,181600000.0
2009-11-30 14:45:00,0.91155,0.91185,0.91155,0.91175,280300000.0
2009-11-30 14:46:00,0.91175,0.91175,0.9115,0.91155,557900000.0
2009-11-30 14:47:00,0.91155,0.91165,0.91145,0.91155,634999998.0
2009-11-30 14:48:00,0.91155,0.91165,0.9114,0.91165,579800000.0
2009-11-30 14:49:00,0.91165,0.91165,0.9113,0.91135,520499998.0
2009-11-30 14:50:00,0.91135,0.91135,0.91105,0.91105,574600000.0
2009-11-30 14:51:00,0.911,0.91105,0.91095,0.911,165400001.0
2009-11-30 14:52:00,0.911,0.91105,0.91085,0.9109,360799998.0
2009-11-30 14:53:00,0.9109,0.91105,0.9109,0.91105,319200001.0
2009-11-30 14:54:00,0.91105,0.9112,0.911,0.91115,392700001.0
2009-11-30 14:55:00,0.91115,0.91115,0.911,0.9111,356900000.0
2009-11-30 14:56:00,0.9111,0.91115,0.9111,0.91115,411899999.0
2009-11-30 14:57:00,0.91115,0.91135,0.91115,0.9112,575400000.0
2009-11-30 14:58:00,0.9112,0.9112,0.9111,0.91115,302000001.0
2009-11-30 14:59:00,0.91115,0.91135,0.9111,0.91125,831800000.0
2009-11-30 15:00:00,0.91125,0.91135,0.9112,0.91135,748799999.0
2009-11-30 15:01:00,0.91135,0.9114,0.91135,0.9114,543999999.0
2009-11-30 15:02:00,0.9114,0.9114,0.9113,0.9114,282600000.0
2009-11-30 15:03:00,0.9114,0.9115,0.91135,0.91145,536000001.0
2009-11-30 15:04:00,0.91145,0.9115,0.91125,0.91145,433300001.0
2009-11-30 15:05:00,0.91145,0.91145,0.91125,0.91125,814799998.0
2009-11-30 15:06:00,0.9113,0.9113,0.9111,0.9113,936300004.0
2009-11-30 15:07:00,0.9113,0.91165,0.9113,0.91155,1074799991.0
2009-11-30 15:08:00,0.91165,0.91185,0.91165,0.91175,888099998.0
2009-11-30 15:09:00,0.91175,0.91175,0.9116,0.91165,870600001.0
2009-11-30 15:10:00,0.91165,0.91165,0.9115,0.91155,385400000.0
2009-11-30 15:11:00,0.91155,0.91155,0.9114,0.91145,309100000.0
2009-11-30 15:12:00,0.91145,0.91155,0.9113,0.91145,532000001.0
2009-11-30 15:13:00,0.91145,0.91155,0.91135,0.91155,538200002.0
2009-11-30 15:14:00,0.91155,0.9116,0.9114,0.9114,926200000.0
2009-11-30 15:15:00,0.9114,0.91165,0.91135,0.91165,798300000.0
2009-11-30 15:16:00,0.91165,0.9117,0.91155,0.9116,644700003.0
2009-11-30 15:17:00,0.9116,0.91165,0.91155,0.91165,534599998.0
2009-11-30 15:18:00,0.9116,0.91165,0.9116,0.91165,312899999.0
2009-11-30 15:19:00,0.91165,0.9118,0.91165,0.91175,513099997.0
2009-11-30 15:20:00,0.91175,0.9119,0.91155,0.9116,838800002.0
2009-11-30 15:21:00,0.91155,0.9118,0.91155,0.9117,748399997.0
2009-11-30 15:22:00,0.9117,0.9118,0.91165,0.91175,358300000.0
2009-11-30 15:23:00,0.91175,0.91195,0.9117,0.91185,416000000.0
2009-11-30 15:24:00,0.91185,0.91185,0.9117,0.9117,590400001.0
2009-11-30 15:25:00,0.9117,0.91175,0.91145,0.91145,768400000.0
2009-11-30 15:26:00,0.91145,0.91155,0.91145,0.9115,348600001.0
2009-11-30 15:27:00,0.91145,0.9116,0.91145,0.91155,371900001.0
2009-11-30 15:28:00,0.91155,0.9117,0.91155,0.91165,490800000.0
2009-11-30 15:29:00,0.91165,0.9118,0.91165,0.91175,318800000.0
2009-11-30 15:30:00,0.9117,0.91185,0.9117,0.91175,889900000.0
2009-11-30 15:31:00,0.91175,0.91185,0.91175,0.9118,678700001.0
2009-11-30 15:32:00,0.9118,0.91185,0.91145,0.9115,664800000.0
2009-11-30 15:33:00,0.91155,0.9116,0.9114,0.91155,591300000.0
2009-11-30 15:34:00,0.91155,0.91155,0.91125,0.91135,705100005.0
2009-11-30 15:35:00,0.9113,0.91135,0.9112,0.91135,168800000.0
2009-11-30 15:36:00,0.91135,0.91145,0.91125,0.91145,768100003.0
2009-11-30 15:37:00,0.91145,0.91145,0.91135,0.91145,334200002.0
2009-11-30 15:38:00,0.91145,0.91145,0.9114,0.9114,434399997.0
2009-11-30 15:39:00,0.91145,0.9115,0.91135,0.9115,717600001.0
2009-11-30 15:40:00,0.9115,0.9115,0.9114,0.91145,473699999.0
2009-11-30 15:41:00,0.91145,0.9115,0.91145,0.9115,146400000.0
2009-11-30 15:42:00,0.91145,0.9116,0.91145,0.91155,367900000.0
2009-11-30 15:43:00,0.91155,0.9116,0.9115,0.9115,171900000.0
2009-11-30 15:44:00,0.9115,0.91155,0.91145,0.9115,225499999.0
2009-11-30 15:45:00,0.9115,0.9115,0.91135,0.9114,385599998.0
2009-11-30 15:46:00,0.91135,0.91135,0.91115,0.9112,433499999.0
2009-11-30 15:47:00,0.9112,0.91125,0.9112,0.91125,196200000.0
2009-11-30 15:48:00,0.91125,0.91135,0.9112,0.91135,401700000.0
2009-11-30 15:49:00,0.9113,0.91155,0.91125,0.9115,770100003.0
2009-11-30 15:50:00,0.9115,0.91165,0.91125,0.91155,637600003.0
2009-11-30 15:51:00,0.91155,0.91155,0.91105,0.9112,910499995.0
2009-11-30 15:52:00,0.9112,0.9112,0.91085,0.9109,420000000.0
2009-11-30 15:53:00,0.9109,0.9111,0.91085,0.9111,635799998.0
2009-11-30 15:54:00,0.9111,0.9113,0.91105,0.9113,637700000.0
2009-11-30 15:55:00,0.9113,0.91145,0.91125,0.9114,321200000.0
2009-11-30 15:56:00,0.9114,0.91155,0.9113,0.91135,701000001.0
2009-11-30 15:57:00,0.91135,0.91135,0.91115,0.91135,731599998.0
2009-11-30 15:58:00,0.91135,0.9117,0.91125,0.91155,367500000.0
2009-11-30 15:59:00,0.91155,0.91165,0.91145,0.91165,538499999.0
2009-11-30 16:00:00,0.91165,0.9117,0.91155,0.9116,360099999.0
2009-11-30 16:01:00,0.9116,0.91175,0.9115,0.91155,576300000.0
2009-11-30 16:02:00,0.91155,0.91155,0.91145,0.91155,245000000.0
2009-11-30 16:03:00,0.9115,0.9116,0.9115,0.9115,333800002.0
2009-11-30 16:04:00,0.9115,0.91155,0.91135,0.9115,412400000.0
2009-11-30 16:05:00,0.9115,0.91155,0.9114,0.91145,1175399996.0
2009-11-30 16:06:00,0.91145,0.91145,0.91135,0.9114,522200001.0
2009-11-30 16:07:00,0.91135,0.9115,0.91125,0.9114,539900000.0
2009-11-30 16:08:00,0.91135,0.91155,0.91135,0.91145,574700000.0
2009-11-30 16:09:00,0.9115,0.91155,0.91145,0.91145,1008599998.0
2009-11-30 16:10:00,0.91145,0.9115,0.9113,0.91145,661599997.0
2009-11-30 16:11:00,0.91145,0.9115,0.91135,0.91145,664300000.0
2009-11-30 16:12:00,0.91145,0.9116,0.9114,0.9114,360900000.0
2009-11-30 16:13:00,0.9114,0.91145,0.9113,0.91135,390099999.0
2009-11-30 16:14:00,0.91135,0.9114,0.9113,0.91135,482599998.0
2009-11-30 16:15:00,0.9113,0.91135,0.91115,0.91135,1018299998.0
2009-11-30 16:16:00,0.9114,0.91165,0.9113,0.91165,943899999.0
2009-11-30 16:17:00,0.91165,0.91175,0.9115,0.91175,437600005.0
2009-11-30 16:18:00,0.91175,0.9119,0.91165,0.9119,1003600006.0
2009-11-30 16:19:00,0.9119,0.912,0.91185,0.912,804800000.0
2009-11-30 16:20:00,0.912,0.91205,0.91185,0.9119,688800001.0
2009-11-30 16:21:00,0.9119,0.9122,0.9119,0.91215,814099995.0
2009-11-30 16:22:00,0.91215,0.9122,0.9121,0.91215,632600000.0
2009-11-30 16:23:00,0.91215,0.91215,0.912,0.912,274700000.0
2009-11-30 16:24:00,0.912,0.91225,0.91195,0.912,824799999.0
2009-11-30 16:25:00,0.912,0.91215,0.91195,0.912,674399997.0
2009-11-30 16:26:00,0.91205,0.91225,0.91195,0.91215,367500001.0
2009-11-30 16:27:00,0.9121,0.91215,0.91195,0.912,291000000.0
2009-11-30 16:28:00,0.912,0.912,0.9116,0.9116,365900000.0
2009-11-30 16:29:00,0.9116,0.9118,0.91155,0.91175,1084400000.0
2009-11-30 16:30:00,0.91175,0.9119,0.91175,0.9118,1259099998.0
2009-11-30 16:31:00,0.9118,0.91195,0.91175,0.91195,1058800004.0
2009-11-30 16:32:00,0.91195,0.91205,0.9118,0.9118,815299996.0
2009-11-30 16:33:00,0.91185,0.9122,0.91185,0.9121,907400000.0
2009-11-30 16:34:00,0.91215,0.91225,0.91215,0.9122,737799999.0
2009-11-30 16:35:00,0.9122,0.9123,0.9122,0.91225,655199999.0
2009-11-30 16:36:00,0.91225,0.91235,0.91215,0.91225,818400000.0
2009-11-30 16:37:00,0.9122,0.91265,0.9122,0.9126,1303099995.0
2009-11-30 16:38:00,0.91265,0.9127,0.91245,0.91255,683400003.0
2009-11-30 16:39:00,0.91255,0.91255,0.9124,0.91245,644500000.0
2009-11-30 16:40:00,0.91245,0.9128,0.91245,0.9128,972600005.0
2009-11-30 16:41:00,0.9128,0.91315,0.91275,0.9131,1076600003.0
2009-11-30 16:42:00,0.9131,0.91325,0.913,0.9132,623400000.0
2009-11-30 16:43:00,0.91315,0.9132,0.9127,0.91275,1156400008.0
2009-11-30 16:44:00,0.91275,0.9128,0.9126,0.91265,853500001.0
2009-11-30 16:45:00,0.91265,0.91275,0.91255,0.91265,1186699999.0
2009-11-30 16:46:00,0.91265,0.9128,0.9126,0.91265,561600004.0
2009-11-30 16:47:00,0.91265,0.9129,0.9126,0.91285,713299997.0
2009-11-30 16:48:00,0.91275,0.9129,0.91265,0.91265,977799998.0
2009-11-30 16:49:00,0.9127,0.913,0.91255,0.91295,1302300006.0
2009-11-30 16:50:00,0.91295,0.91305,0.91285,0.9129,1456099996.0
2009-11-30 16:51:00,0.9129,0.913,0.91275,0.91275,894399999.0
2009-11-30 16:52:00,0.9128,0.913,0.9128,0.91295,789399999.0
2009-11-30 16:53:00,0.91295,0.91305,0.91275,0.91285,1046200001.0
2009-11-30 16:54:00,0.91285,0.91285,0.9127,0.91275,595899997.0
2009-11-30 16:55:00,0.9127,0.9129,0.9127,0.9129,578799999.0
2009-11-30 16:56:00,0.9129,0.9129,0.91275,0.9128,540699999.0
2009-11-30 16:57:00,0.9128,0.9129,0.9128,0.9129,423000000.0
2009-11-30 16:58:00,0.9129,0.9129,0.9128,0.9128,459500000.0
2009-11-30 16:59:00,0.9128,0.91285,0.91265,0.91285,548400002.0
2009-11-30 17:00:00,0.9129,0.91325,0.9129,0.9132,684899998.0
2009-11-30 17:01:00,0.91315,0.91335,0.91315,0.9133,580299997.0
2009-11-30 17:02:00,0.9133,0.9134,0.9132,0.9134,631300000.0
2009-11-30 17:03:00,0.9134,0.9134,0.9132,0.9133,907099997.0
2009-11-30 17:04:00,0.9133,0.9134,0.91325,0.9134,441700001.0
2009-11-30 17:05:00,0.9134,0.9135,0.91335,0.9134,586200000.0
2009-11-30 17:06:00,0.91335,0.9136,0.91335,0.91355,738400000.0
2009-11-30 17:07:00,0.91355,0.91365,0.91345,0.9135,869899997.0
2009-11-30 17:08:00,0.9135,0.91365,0.91345,0.91355,725699999.0
2009-11-30 17:09:00,0.91355,0.91365,0.91345,0.9135,628000000.0
2009-11-30 17:10:00,0.91345,0.9135,0.9134,0.91345,962199999.0
2009-11-30 17:11:00,0.91345,0.9135,0.9134,0.9134,348999999.0
2009-11-30 17:12:00,0.9134,0.91355,0.91335,0.91355,458899999.0
2009-11-30 17:13:00,0.91355,0.9136,0.9134,0.9135,640000000.0
2009-11-30 17:14:00,0.9135,0.91365,0.91345,0.91355,268300000.0
2009-11-30 17:15:00,0.91355,0.91355,0.9135,0.91355,551500000.0
2009-11-30 17:16:00,0.91355,0.9137,0.91355,0.9137,189500000.0
2009-11-30 17:17:00,0.9137,0.9141,0.91365,0.91405,797899999.0
2009-11-30 17:18:00,0.91405,0.9142,0.91395,0.91395,350399999.0
2009-11-30 17:19:00,0.914,0.914,0.91375,0.91375,687299998.0
2009-11-30 17:20:00,0.91375,0.91395,0.9137,0.9139,890100000.0
2009-11-30 17:21:00,0.9139,0.91395,0.91385,0.9139,692400000.0
2009-11-30 17:22:00,0.9139,0.914,0.91385,0.91395,508100000.0
2009-11-30 17:23:00,0.91395,0.91405,0.9138,0.9138,502100001.0
2009-11-30 17:24:00,0.9138,0.914,0.9138,0.91395,235800000.0
2009-11-30 17:25:00,0.91395,0.914,0.91395,0.91395,401900000.0
2009-11-30 17:26:00,0.91395,0.914,0.91385,0.914,413200001.0
2009-11-30 17:27:00,0.91395,0.914,0.9139,0.91395,1059700005.0
2009-11-30 17:28:00,0.91395,0.91405,0.91395,0.91405,533400002.0
2009-11-30 17:29:00,0.91405,0.9141,0.91375,0.9138,810700002.0
2009-11-30 17:30:00,0.9138,0.91385,0.9137,0.9137,246500000.0
2009-11-30 17:31:00,0.91365,0.91375,0.9136,0.91365,270599999.0
2009-11-30 17:32:00,0.91365,0.9138,0.9136,0.91365,868999998.0
2009-11-30 17:33:00,0.91365,0.9137,0.9135,0.91355,873800004.0
2009-11-30 17:34:00,0.91355,0.9136,0.9135,0.9135,713300008.0
2009-11-30 17:35:00,0.91355,0.91365,0.91345,0.9136,520600000.0
2009-11-30 17:36:00,0.9136,0.9137,0.91355,0.9136,567699998.0
2009-11-30 17:37:00,0.9136,0.9137,0.91355,0.91365,1245600001.0
2009-11-30 17:38:00,0.91365,0.9139,0.91355,0.9139,982500000.0
2009-11-30 17:39:00,0.9139,0.91425,0.91385,0.9141,649899998.0
2009-11-30 17:40:00,0.9141,0.9141,0.91405,0.9141,342900000.0
2009-11-30 17:41:00,0.9141,0.91415,0.91405,0.9141,504899999.0
2009-11-30 17:42:00,0.91415,0.91465,0.91415,0.91455,739999999.0
2009-11-30 17:43:00,0.9145,0.9147,0.9145,0.9146,572700000.0
2009-11-30 17:44:00,0.9146,0.9148,0.9145,0.9147,714500002.0
2009-11-30 17:45:00,0.9147,0.9148,0.9146,0.91475,1106499998.0
2009-11-30 17:46:00,0.9148,0.91495,0.91475,0.9149,726499997.0
2009-11-30 17:47:00,0.9149,0.91535,0.91485,0.9153,810900000.0
2009-11-30 17:48:00,0.91535,0.91535,0.91505,0.91505,579100000.0
2009-11-30 17:49:00,0.91505,0.91515,0.9149,0.91495,862099998.0
2009-11-30 17:50:00,0.91495,0.91495,0.91475,0.9148,533100000.0
2009-11-30 17:51:00,0.9148,0.9148,0.91455,0.91455,547900000.0
2009-11-30 17:52:00,0.91455,0.9147,0.91435,0.91465,1139100000.0
2009-11-30 17:53:00,0.91465,0.91475,0.9145,0.91455,946599999.0
2009-11-30 17:54:00,0.91455,0.9146,0.91445,0.91455,809299999.0
2009-11-30 17:55:00,0.9145,0.91465,0.9143,0.9144,1357100001.0
2009-11-30 17:56:00,0.9144,0.91455,0.9142,0.9142,1184899999.0
2009-11-30 17:57:00,0.9142,0.91445,0.91415,0.91445,1095600003.0
2009-11-30 17:58:00,0.91445,0.91455,0.9143,0.9144,989799995.0
2009-11-30 17:59:00,0.9144,0.91485,0.9142,0.91475,757300000.0
2009-11-30 18:00:00,0.91475,0.91485,0.9143,0.9143,1085600002.0
2009-11-30 18:01:00,0.9143,0.9143,0.91355,0.91365,933599999.0
2009-11-30 18:02:00,0.91365,0.9138,0.9136,0.91365,779800003.0
2009-11-30 18:03:00,0.91365,0.91365,0.9135,0.9136,1238499998.0
2009-11-30 18:04:00,0.9136,0.91385,0.9136,0.91375,642500000.0
2009-11-30 18:05:00,0.91375,0.9141,0.91375,0.9141,1081900007.0
2009-11-30 18:06:00,0.9141,0.9141,0.9139,0.91395,627400002.0
2009-11-30 18:07:00,0.91395,0.914,0.91385,0.91385,609700000.0
2009-11-30 18:08:00,0.91385,0.91385,0.9137,0.91375,410299998.0
2009-11-30 18:09:00,0.91375,0.9138,0.9136,0.91365,464900000.0
2009-11-30 18:10:00,0.9136,0.9137,0.91325,0.91335,629099998.0
2009-11-30 18:11:00,0.91335,0.91345,0.91325,0.91335,872099995.0
2009-11-30 18:12:00,0.91335,0.9136,0.9133,0.91345,846499996.0
2009-11-30 18:13:00,0.9135,0.914,0.9135,0.9139,627500001.0
2009-11-30 18:14:00,0.9139,0.914,0.9138,0.91395,344899999.0
2009-11-30 18:15:00,0.91395,0.9143,0.91395,0.9142,220400000.0
2009-11-30 18:16:00,0.9142,0.91425,0.91405,0.9142,959200002.0
2009-11-30 18:17:00,0.9142,0.9148,0.91415,0.9146,926500000.0
2009-11-30 18:18:00,0.9146,0.91475,0.91455,0.9146,1198799996.0
2009-11-30 18:19:00,0.9146,0.9148,0.91455,0.9147,640000000.0
2009-11-30 18:20:00,0.91475,0.91485,0.9145,0.91485,934600004.0
2009-11-30 18:21:00,0.91485,0.9151,0.91485,0.9151,630999999.0
2009-11-30 18:22:00,0.9151,0.91535,0.91505,0.9153,464899999.0
2009-11-30 18:23:00,0.9153,0.9153,0.9151,0.9152,599000000.0
2009-11-30 18:24:00,0.9152,0.9153,0.91505,0.91505,615300000.0
2009-11-30 18:25:00,0.91505,0.91505,0.91475,0.91495,466699999.0
2009-11-30 18:26:00,0.9149,0.915,0.91485,0.9149,668999998.0
2009-11-30 18:27:00,0.91495,0.91495,0.91475,0.9148,395599999.0
2009-11-30 18:28:00,0.91475,0.91495,0.91475,0.91485,448600002.0
2009-11-30 18:29:00,0.91485,0.91495,0.91445,0.91445,929599997.0
2009-11-30 18:30:00,0.91435,0.91435,0.9137,0.91405,1136500000.0
2009-11-30 18:31:00,0.9141,0.9146,0.91405,0.91455,654700001.0
2009-11-30 18:32:00,0.91455,0.91465,0.91415,0.9143,927000002.0
2009-11-30 18:33:00,0.9143,0.91435,0.91395,0.9142,699999999.0
2009-11-30 18:34:00,0.9142,0.9144,0.9142,0.91435,1129000000.0
2009-11-30 18:35:00,0.91435,0.91435,0.914,0.91415,974899999.0
2009-11-30 18:36:00,0.91415,0.91415,0.91395,0.91405,776600004.0
2009-11-30 18:37:00,0.91405,0.91425,0.91395,0.91415,1059499996.0
2009-11-30 18:38:00,0.9142,0.91435,0.9142,0.91435,868199997.0
2009-11-30 18:39:00,0.91435,0.9144,0.91415,0.9142,878699999.0
2009-11-30 18:40:00,0.9142,0.91435,0.91415,0.9142,663300001.0
2009-11-30 18:41:00,0.9142,0.9145,0.9142,0.9144,864699995.0
2009-11-30 18:42:00,0.91435,0.9145,0.91425,0.91445,813800000.0
2009-11-30 18:43:00,0.91445,0.9145,0.91425,0.9144,894400000.0
2009-11-30 18:44:00,0.9144,0.91445,0.91425,0.91425,841000001.0
2009-11-30 18:45:00,0.91425,0.91435,0.9142,0.91425,724299998.0
2009-11-30 18:46:00,0.91425,0.91445,0.91425,0.91435,1247599996.0
2009-11-30 18:47:00,0.91435,0.91435,0.9142,0.91425,767700002.0
2009-11-30 18:48:00,0.91425,0.91425,0.91405,0.91415,899099999.0
2009-11-30 18:49:00,0.91415,0.9142,0.9141,0.91415,582499999.0
2009-11-30 18:50:00,0.91415,0.9142,0.91385,0.91385,545299999.0
2009-11-30 18:51:00,0.9138,0.91405,0.91375,0.91395,677900000.0
2009-11-30 18:52:00,0.91395,0.91395,0.91375,0.91375,357500000.0
2009-11-30 18:53:00,0.91375,0.91375,0.91365,0.9137,445500001.0
2009-11-30 18:54:00,0.9137,0.91385,0.9137,0.9138,486800000.0
2009-11-30 18:55:00,0.9138,0.91385,0.91375,0.9138,461300000.0
2009-11-30 18:56:00,0.9138,0.9138,0.9137,0.9137,147699999.0
2009-11-30 18:57:00,0.9137,0.9137,0.91355,0.9137,536899998.0
2009-11-30 18:58:00,0.91365,0.91375,0.91365,0.9137,414100000.0
2009-11-30 18:59:00,0.91365,0.91375,0.91365,0.91375,204900000.0
2009-11-30 19:00:00,0.91375,0.91375,0.91365,0.9137,190300000.0
2009-11-30 19:01:00,0.9137,0.9138,0.9137,0.91375,453499998.0
2009-11-30 19:02:00,0.91375,0.9138,0.91365,0.9137,570500001.0
2009-11-30 19:03:00,0.9137,0.9137,0.91365,0.91365,862199998.0
2009-11-30 19:04:00,0.9137,0.9137,0.91365,0.91365,836399998.0
2009-11-30 19:05:00,0.91365,0.91375,0.91345,0.91345,551700001.0
2009-11-30 19:06:00,0.91345,0.91345,0.91295,0.913,1094799997.0
2009-11-30 19:07:00,0.913,0.91305,0.91295,0.913,648299999.0
2009-11-30 19:08:00,0.913,0.9132,0.913,0.91315,582700003.0
2009-11-30 19:09:00,0.91315,0.91335,0.91315,0.9133,701000000.0
2009-11-30 19:10:00,0.91325,0.91325,0.91315,0.91315,346900001.0
2009-11-30 19:11:00,0.9132,0.9132,0.9131,0.91315,346000000.0
2009-11-30 19:12:00,0.9131,0.9133,0.9131,0.9133,387800002.0
2009-11-30 19:13:00,0.9133,0.91345,0.9133,0.9134,626299999.0
2009-11-30 19:14:00,0.9134,0.91345,0.91335,0.91345,589599998.0
2009-11-30 19:15:00,0.91345,0.9136,0.9134,0.9136,529599996.0
2009-11-30 19:16:00,0.9136,0.91375,0.9136,0.9136,383799999.0
2009-11-30 19:17:00,0.91365,0.91365,0.91355,0.91365,386400000.0
2009-11-30 19:18:00,0.91365,0.91375,0.9136,0.91365,373300000.0
2009-11-30 19:19:00,0.91365,0.9137,0.91355,0.91355,630600003.0
2009-11-30 19:20:00,0.91355,0.91355,0.9133,0.91335,880099997.0
2009-11-30 19:21:00,0.91335,0.9134,0.91335,0.91335,91200000.0
2009-11-30 19:22:00,0.91345,0.9135,0.91345,0.91345,506500003.0
2009-11-30 19:23:00,0.91345,0.9136,0.91325,0.91345,432700002.0
2009-11-30 19:24:00,0.91345,0.9135,0.91345,0.91345,405400001.0
2009-11-30 19:25:00,0.91345,0.91345,0.91335,0.9134,447600000.0
2009-11-30 19:26:00,0.9134,0.91345,0.9134,0.91345,128999999.0
2009-11-30 19:27:00,0.9134,0.9134,0.91325,0.91335,505899999.0
2009-11-30 19:28:00,0.91335,0.91355,0.91335,0.91345,750800000.0
2009-11-30 19:29:00,0.9135,0.9136,0.91345,0.9135,367199999.0
2009-11-30 19:30:00,0.9135,0.9136,0.91345,0.9135,428099998.0
2009-11-30 19:31:00,0.9135,0.91375,0.9135,0.91365,487200000.0
2009-11-30 19:32:00,0.91365,0.9137,0.91355,0.9136,740599998.0
2009-11-30 19:33:00,0.9136,0.9136,0.9133,0.91335,534400001.0
2009-11-30 19:34:00,0.9133,0.9134,0.91325,0.9134,505700001.0
2009-11-30 19:35:00,0.91345,0.91345,0.91335,0.9134,462600000.0
2009-11-30 19:36:00,0.9134,0.9134,0.9133,0.91335,528000000.0
2009-11-30 19:37:00,0.91335,0.9134,0.91335,0.91335,152700000.0
2009-11-30 19:38:00,0.91335,0.91335,0.91335,0.91335,44500000.0
2009-11-30 19:39:00,0.91335,0.91335,0.91325,0.91325,360900000.0
2009-11-30 19:40:00,0.91325,0.9133,0.9132,0.9132,449800000.0
2009-11-30 19:41:00,0.91325,0.91325,0.9131,0.91315,463399999.0
2009-11-30 19:42:00,0.91315,0.91315,0.91305,0.91305,289400003.0
2009-11-30 19:43:00,0.91305,0.9133,0.91305,0.91325,364500000.0
2009-11-30 19:44:00,0.91325,0.9134,0.9131,0.9133,636800001.0
2009-11-30 19:45:00,0.9133,0.91335,0.9132,0.91335,250200001.0
2009-11-30 19:46:00,0.91335,0.91345,0.91335,0.9134,575600006.0
2009-11-30 19:47:00,0.91345,0.9135,0.9133,0.9133,851800000.0
2009-11-30 19:48:00,0.91335,0.91345,0.91325,0.91325,590400000.0
2009-11-30 19:49:00,0.91325,0.91325,0.9132,0.9132,323999999.0
2009-11-30 19:50:00,0.9132,0.91345,0.91315,0.91335,517900001.0
2009-11-30 19:51:00,0.91335,0.9135,0.91335,0.9134,652200002.0
2009-11-30 19:52:00,0.9134,0.91345,0.91325,0.9133,529600003.0
2009-11-30 19:53:00,0.9133,0.91335,0.9133,0.91335,210700001.0
2009-11-30 19:54:00,0.91335,0.9135,0.91335,0.9135,568600003.0
2009-11-30 19:55:00,0.91345,0.9135,0.91335,0.9134,258600001.0
2009-11-30 19:56:00,0.9134,0.9135,0.9134,0.9134,407800000.0
2009-11-30 19:57:00,0.9134,0.91345,0.9133,0.91335,479900000.0
2009-11-30 19:58:00,0.91335,0.9135,0.91335,0.91335,410699998.0
2009-11-30 19:59:00,0.91335,0.91335,0.91325,0.91325,505800000.0
2009-11-30 20:00:00,0.91325,0.9136,0.9132,0.9136,569599998.0
2009-11-30 20:01:00,0.9136,0.9136,0.91345,0.9135,1277599992.0
2009-11-30 20:02:00,0.91345,0.9135,0.9134,0.9134,546199997.0
2009-11-30 20:03:00,0.9134,0.9134,0.91325,0.91325,625199999.0
2009-11-30 20:04:00,0.91325,0.9133,0.91315,0.91325,456899997.0
2009-11-30 20:05:00,0.91325,0.91335,0.91315,0.91335,88500000.0
2009-11-30 20:06:00,0.9133,0.9134,0.91325,0.91335,254200000.0
2009-11-30 20:07:00,0.91335,0.91335,0.91325,0.91335,321100000.0
2009-11-30 20:08:00,0.91335,0.91355,0.91335,0.91345,463500000.0
2009-11-30 20:09:00,0.91345,0.91345,0.91335,0.91335,166600000.0
2009-11-30 20:10:00,0.9133,0.9134,0.9132,0.9132,477500003.0
2009-11-30 20:11:00,0.9132,0.91335,0.9132,0.9133,528199997.0
2009-11-30 20:12:00,0.9133,0.91335,0.9133,0.9133,88299999.0
2009-11-30 20:13:00,0.9133,0.91335,0.9133,0.9133,70000000.0
2009-11-30 20:14:00,0.9133,0.91335,0.91325,0.91335,174600000.0
2009-11-30 20:15:00,0.91335,0.91345,0.91335,0.91345,394599998.0
2009-11-30 20:16:00,0.91345,0.91365,0.91345,0.91365,211000000.0
2009-11-30 20:17:00,0.91365,0.9137,0.91365,0.9137,235899999.0
2009-11-30 20:18:00,0.91365,0.91365,0.9135,0.9135,467699999.0
2009-11-30 20:19:00,0.9135,0.9136,0.91345,0.91355,490700003.0
2009-11-30 20:20:00,0.9136,0.91375,0.9136,0.91365,464300000.0
2009-11-30 20:21:00,0.9137,0.9137,0.9136,0.9136,279100000.0
2009-11-30 20:22:00,0.9136,0.91365,0.91355,0.9136,470200003.0
2009-11-30 20:23:00,0.9136,0.9137,0.9136,0.9137,439600000.0
2009-11-30 20:24:00,0.91365,0.914,0.91365,0.91385,602600001.0
2009-11-30 20:25:00,0.9139,0.914,0.91385,0.9139,379799999.0
2009-11-30 20:26:00,0.9139,0.9139,0.91385,0.91385,666000000.0
2009-11-30 20:27:00,0.91385,0.9139,0.91385,0.91385,310700000.0
2009-11-30 20:28:00,0.91385,0.9139,0.91385,0.91385,315599999.0
2009-11-30 20:29:00,0.91385,0.91385,0.9137,0.91375,502399998.0
2009-11-30 20:30:00,0.9137,0.91385,0.9137,0.9138,256400000.0
2009-11-30 20:31:00,0.9138,0.91385,0.91375,0.9138,572100001.0
2009-11-30 20:32:00,0.91375,0.9138,0.9137,0.91375,442600001.0
2009-11-30 20:33:00,0.91375,0.91375,0.91365,0.9137,490499999.0
2009-11-30 20:34:00,0.91375,0.9139,0.9137,0.9139,648400000.0
2009-11-30 20:35:00,0.9139,0.9139,0.9138,0.91385,383799999.0
2009-11-30 20:36:00,0.9139,0.9139,0.91385,0.9139,169800000.0
2009-11-30 20:37:00,0.9139,0.91395,0.91385,0.9139,178300001.0
2009-11-30 20:38:00,0.9139,0.91395,0.9139,0.9139,83300000.0
2009-11-30 20:39:00,0.9139,0.9139,0.91385,0.9139,36800000.0
2009-11-30 20:40:00,0.9139,0.91395,0.9139,0.91395,194900002.0
2009-11-30 20:41:00,0.91395,0.91395,0.91385,0.91385,523700000.0
2009-11-30 20:42:00,0.91385,0.9139,0.9137,0.91385,454799996.0
2009-11-30 20:43:00,0.9138,0.91385,0.91375,0.9138,247799998.0
2009-11-30 20:44:00,0.91375,0.9138,0.9137,0.9138,399300000.0
2009-11-30 20:45:00,0.91375,0.91385,0.91375,0.9138,313100002.0
2009-11-30 20:46:00,0.9138,0.9139,0.9138,0.91385,291700001.0
2009-11-30 20:47:00,0.91385,0.91385,0.91365,0.91365,147100000.0
2009-11-30 20:48:00,0.91365,0.91365,0.91355,0.91355,155499999.0
2009-11-30 20:49:00,0.91355,0.91355,0.9134,0.91345,86500000.0
2009-11-30 20:50:00,0.9134,0.91345,0.91335,0.9134,218800001.0
2009-11-30 20:51:00,0.9134,0.9135,0.9132,0.9132,516000000.0
2009-11-30 20:52:00,0.9132,0.91345,0.9132,0.91335,379899999.0
2009-11-30 20:53:00,0.91335,0.91345,0.91325,0.9133,469300000.0
2009-11-30 20:54:00,0.9133,0.91345,0.91325,0.91335,449999998.0
2009-11-30 20:55:00,0.91335,0.91355,0.91335,0.9134,532900003.0
2009-11-30 20:56:00,0.9134,0.91355,0.91335,0.9134,481300000.0
2009-11-30 20:57:00,0.9134,0.91345,0.91335,0.91335,494900000.0
2009-11-30 20:58:00,0.91335,0.91335,0.9131,0.91325,412700001.0
2009-11-30 20:59:00,0.91325,0.91325,0.9131,0.9132,394400001.0
2009-11-30 21:00:00,0.9132,0.91325,0.9131,0.91325,248700000.0
2009-11-30 21:01:00,0.91325,0.91345,0.91325,0.91335,303199999.0
2009-11-30 21:02:00,0.9134,0.91345,0.9133,0.91345,771999998.0
2009-11-30 21:03:00,0.9135,0.9136,0.91345,0.91355,710300006.0
2009-11-30 21:04:00,0.91355,0.91355,0.9134,0.9134,521599999.0
2009-11-30 21:05:00,0.9134,0.9136,0.9134,0.9135,466200003.0
2009-11-30 21:06:00,0.9136,0.9137,0.91355,0.91365,517900003.0
2009-11-30 21:07:00,0.91365,0.91375,0.91355,0.91355,466799998.0
2009-11-30 21:08:00,0.91355,0.9137,0.91355,0.91365,379900001.0
2009-11-30 21:09:00,0.91365,0.91365,0.9135,0.91355,338500002.0
2009-11-30 21:10:00,0.91355,0.91355,0.91355,0.91355,140000000.0
2009-11-30 21:11:00,0.91355,0.91355,0.91345,0.91355,365300002.0
2009-11-30 21:12:00,0.9135,0.9136,0.9135,0.9136,170200000.0
2009-11-30 21:13:00,0.9136,0.91375,0.9136,0.91375,305000002.0
2009-11-30 21:14:00,0.91375,0.91375,0.9136,0.91365,470300000.0
2009-11-30 21:15:00,0.91365,0.91365,0.9134,0.91345,188200000.0
2009-11-30 21:16:00,0.9134,0.9135,0.9133,0.9133,507000002.0
2009-11-30 21:17:00,0.91325,0.9133,0.9132,0.91325,334400000.0
2009-11-30 21:18:00,0.9133,0.91335,0.91325,0.9133,109400000.0
2009-11-30 21:19:00,0.9133,0.9133,0.91325,0.9133,102300000.0
2009-11-30 21:20:00,0.9133,0.9133,0.91325,0.91325,265300001.0
2009-11-30 21:21:00,0.91325,0.9133,0.9132,0.91325,397300002.0
2009-11-30 21:22:00,0.91325,0.91325,0.91325,0.91325,71200000.0
2009-11-30 21:23:00,0.91325,0.91325,0.91315,0.9132,169600000.0
2009-11-30 21:24:00,0.9132,0.9132,0.9131,0.91315,177200000.0
2009-11-30 21:25:00,0.9131,0.91315,0.913,0.913,152000000.0
2009-11-30 21:26:00,0.91305,0.91315,0.913,0.91305,280200000.0
2009-11-30 21:27:00,0.91305,0.9131,0.91295,0.913,127400000.0
2009-11-30 21:28:00,0.913,0.91305,0.913,0.91305,93100000.0
2009-11-30 21:29:00,0.91305,0.9131,0.91305,0.9131,82400000.0
2009-11-30 21:30:00,0.9131,0.9131,0.91305,0.91305,92800000.0
2009-11-30 21:31:00,0.91305,0.9131,0.913,0.9131,211999999.0
2009-11-30 21:32:00,0.9131,0.9131,0.913,0.913,326499999.0
2009-11-30 21:33:00,0.913,0.913,0.91285,0.9129,231600001.0
2009-11-30 21:34:00,0.9129,0.913,0.9129,0.91295,317499997.0
2009-11-30 21:35:00,0.91295,0.913,0.91295,0.91295,520899997.0
2009-11-30 21:36:00,0.91295,0.91305,0.91295,0.913,373699994.0
2009-11-30 21:37:00,0.913,0.913,0.91295,0.91295,465800001.0
2009-11-30 21:38:00,0.91295,0.91305,0.91285,0.9129,293599997.0
2009-11-30 21:39:00,0.9129,0.91295,0.91285,0.91295,415500003.0
2009-11-30 21:40:00,0.913,0.913,0.91285,0.91285,754299997.0
2009-11-30 21:41:00,0.91285,0.9129,0.91285,0.9129,377600001.0
2009-11-30 21:42:00,0.9129,0.91295,0.91285,0.91285,307300000.0
2009-11-30 21:43:00,0.91285,0.91295,0.91285,0.9129,258399999.0
2009-11-30 21:44:00,0.9129,0.91295,0.91285,0.9129,357200000.0
2009-11-30 21:45:00,0.9129,0.91295,0.91285,0.91285,457499999.0
2009-11-30 21:46:00,0.91285,0.91285,0.9127,0.91285,642800003.0
2009-11-30 21:47:00,0.9128,0.91285,0.9128,0.9128,357099999.0
2009-11-30 21:48:00,0.9128,0.91285,0.9127,0.9127,523499999.0
2009-11-30 21:49:00,0.9127,0.91275,0.91265,0.91275,377499999.0
2009-11-30 21:50:00,0.91275,0.9128,0.9127,0.9127,543700000.0
2009-11-30 21:51:00,0.9127,0.9128,0.9127,0.91275,112800000.0
2009-11-30 21:52:00,0.91275,0.913,0.9127,0.9129,352999999.0
2009-11-30 21:53:00,0.9129,0.91295,0.91275,0.9128,672100002.0
2009-11-30 21:54:00,0.9128,0.9128,0.9127,0.9128,365700001.0
2009-11-30 21:55:00,0.91285,0.91285,0.9127,0.9127,563700003.0
2009-11-30 21:56:00,0.9127,0.91275,0.91265,0.91265,455299996.0
2009-11-30 21:57:00,0.9127,0.91285,0.9127,0.9127,167900000.0
2009-11-30 21:58:00,0.9127,0.91275,0.91265,0.91265,469000001.0
2009-11-30 21:59:00,0.91265,0.91285,0.91265,0.91285,719500000.0
2009-11-30 22:00:00,0.9128,0.9129,0.9128,0.9129,394700001.0
2009-11-30 22:01:00,0.9129,0.91305,0.9128,0.91285,484200002.0
2009-11-30 22:02:00,0.91285,0.9129,0.9128,0.9128,438999997.0
2009-11-30 22:03:00,0.9128,0.9129,0.9128,0.9129,231100000.0
2009-11-30 22:04:00,0.9129,0.91305,0.9129,0.913,679300003.0
2009-11-30 22:05:00,0.91295,0.91295,0.91295,0.91295,102200002.0
2009-11-30 22:06:00,0.91295,0.91295,0.91285,0.9129,423699998.0
2009-11-30 22:07:00,0.9129,0.913,0.91285,0.913,120700000.0
2009-11-30 22:08:00,0.91295,0.913,0.9129,0.9129,265600002.0
2009-11-30 22:09:00,0.91285,0.913,0.91285,0.91295,560800002.0
2009-11-30 22:10:00,0.91295,0.913,0.9129,0.91295,536099998.0
2009-11-30 22:11:00,0.91295,0.913,0.9128,0.91285,705600001.0
2009-11-30 22:12:00,0.91285,0.9129,0.91285,0.9129,615600001.0
2009-11-30 22:13:00,0.9129,0.9129,0.91285,0.91285,402100002.0
2009-11-30 22:14:00,0.91285,0.91295,0.91285,0.9129,153200000.0
2009-11-30 22:15:00,0.91295,0.91295,0.91285,0.9129,194900001.0
2009-11-30 22:16:00,0.9129,0.9129,0.91275,0.9128,638200006.0
2009-11-30 22:17:00,0.9128,0.9129,0.91275,0.91275,570600001.0
2009-11-30 22:18:00,0.91275,0.91285,0.9126,0.91265,405299999.0
2009-11-30 22:19:00,0.91265,0.9127,0.91255,0.91265,372700002.0
2009-11-30 22:20:00,0.91265,0.9127,0.9126,0.91265,448099999.0
2009-11-30 22:21:00,0.91265,0.9127,0.91255,0.9127,280600000.0
2009-11-30 22:22:00,0.91265,0.91275,0.9126,0.9127,437599998.0
2009-11-30 22:23:00,0.9127,0.91275,0.91265,0.91275,276500001.0
2009-11-30 22:24:00,0.91275,0.91275,0.91265,0.91265,412899998.0
2009-11-30 22:25:00,0.91265,0.91265,0.9126,0.9126,688399999.0
2009-11-30 22:26:00,0.9126,0.91265,0.91255,0.9126,461899999.0
2009-11-30 22:27:00,0.9126,0.91265,0.9125,0.9125,348100001.0
2009-11-30 22:28:00,0.9125,0.9126,0.9125,0.9126,287699996.0
2009-11-30 22:29:00,0.9126,0.9126,0.9125,0.91255,295999998.0
2009-11-30 22:30:00,0.91255,0.9126,0.91245,0.9125,408100000.0
2009-11-30 22:31:00,0.9125,0.91255,0.91245,0.9125,748100009.0
2009-11-30 22:32:00,0.9125,0.91275,0.9125,0.9127,494000003.0
2009-11-30 22:33:00,0.9127,0.9127,0.9125,0.9126,401800001.0
2009-11-30 22:34:00,0.9126,0.91265,0.91255,0.9126,137600000.0
2009-11-30 22:35:00,0.9126,0.9126,0.9126,0.9126,134400000.0
2009-11-30 22:36:00,0.9126,0.91265,0.91255,0.9126,262500000.0
2009-11-30 22:37:00,0.91265,0.91265,0.91255,0.9126,322700004.0
2009-11-30 22:38:00,0.9126,0.91275,0.9126,0.91275,219700000.0
2009-11-30 22:39:00,0.9128,0.9128,0.9126,0.9126,208100001.0
2009-11-30 22:40:00,0.9126,0.91275,0.9126,0.91275,72100000.0
2009-11-30 22:41:00,0.9127,0.91275,0.91265,0.9127,186300001.0
2009-11-30 22:42:00,0.9127,0.9127,0.9126,0.91265,77800000.0
2009-11-30 22:43:00,0.91265,0.91265,0.91255,0.91255,97400000.0
2009-11-30 22:44:00,0.9126,0.91265,0.91255,0.9126,128600000.0
2009-11-30 22:45:00,0.9126,0.9126,0.9125,0.91255,196100000.0
2009-11-30 22:46:00,0.9126,0.9126,0.9125,0.9126,340900003.0
2009-11-30 22:47:00,0.9126,0.9126,0.91245,0.9125,209400001.0
2009-11-30 22:48:00,0.9125,0.91255,0.91245,0.91255,1103899997.0
2009-11-30 22:49:00,0.91255,0.9126,0.91255,0.91255,143100001.0
2009-11-30 22:50:00,0.91255,0.9126,0.91255,0.91255,320700003.0
2009-11-30 22:51:00,0.91255,0.9126,0.91255,0.91255,335500004.0
2009-11-30 22:52:00,0.9126,0.9126,0.9126,0.9126,54400000.0
2009-11-30 22:53:00,0.9126,0.91265,0.91255,0.9126,104800000.0
2009-11-30 22:54:00,0.91265,0.91275,0.9126,0.9127,346000003.0
2009-11-30 22:55:00,0.9127,0.9127,0.91255,0.9127,270400000.0
2009-11-30 22:56:00,0.9127,0.91275,0.91265,0.91275,242500000.0
2009-11-30 22:57:00,0.9127,0.9128,0.9127,0.91275,199900001.0
2009-11-30 22:58:00,0.91275,0.91275,0.91265,0.9127,299300000.0
2009-11-30 22:59:00,0.9127,0.91275,0.91255,0.9126,283300000.0
2009-11-30 23:00:00,0.9126,0.9126,0.91245,0.91255,277700000.0
2009-11-30 23:01:00,0.9125,0.91255,0.91245,0.91255,425700000.0
2009-11-30 23:02:00,0.91255,0.91255,0.9125,0.9125,78000000.0
2009-11-30 23:03:00,0.9125,0.9125,0.91245,0.9125,189000000.0
2009-11-30 23:04:00,0.9125,0.91255,0.91245,0.9125,201600000.0
2009-11-30 23:05:00,0.9125,0.9125,0.9124,0.9125,72400000.0
2009-11-30 23:06:00,0.9125,0.9125,0.9124,0.91245,133500000.0
2009-11-30 23:07:00,0.91245,0.91245,0.9124,0.91245,292100001.0
2009-11-30 23:08:00,0.91245,0.91255,0.91245,0.91255,217200000.0
2009-11-30 23:09:00,0.91255,0.91255,0.9125,0.91255,107800000.0
2009-11-30 23:10:00,0.91255,0.91255,0.91245,0.9125,118200000.0
2009-11-30 23:11:00,0.91255,0.91255,0.9124,0.91255,417300000.0
2009-11-30 23:12:00,0.91255,0.91255,0.91235,0.9124,896800002.0
2009-11-30 23:13:00,0.9124,0.9125,0.9122,0.9122,500299999.0
2009-11-30 23:14:00,0.9123,0.9123,0.912,0.91225,309300000.0
2009-11-30 23:15:00,0.91225,0.9123,0.91215,0.91225,145900000.0
2009-11-30 23:16:00,0.91225,0.91225,0.9121,0.91215,124899999.0
2009-11-30 23:17:00,0.9121,0.9122,0.91205,0.9121,319900001.0
2009-11-30 23:18:00,0.9121,0.9121,0.91195,0.91205,314200000.0
2009-11-30 23:19:00,0.912,0.91215,0.912,0.9121,136600000.0
2009-11-30 23:20:00,0.9121,0.9121,0.91205,0.91205,91200000.0
2009-11-30 23:21:00,0.9121,0.9121,0.9121,0.9121,25800000.0
2009-11-30 23:22:00,0.9121,0.9121,0.9121,0.9121,33000000.0
2009-11-30 23:23:00,0.9121,0.9121,0.91205,0.91205,90899999.0
2009-11-30 23:24:00,0.91205,0.91215,0.91205,0.91215,158100000.0
2009-11-30 23:25:00,0.9122,0.9122,0.9121,0.91215,165200000.0
2009-11-30 23:26:00,0.91215,0.9122,0.91215,0.9122,40300000.0
2009-11-30 23:27:00,0.91225,0.9123,0.91225,0.9123,45800000.0
2009-11-30 23:28:00,0.91225,0.91225,0.91225,0.91225,4800000.0
2009-11-30 23:29:00,0.91225,0.91255,0.91225,0.91255,391600000.0
2009-11-30 23:30:00,0.91255,0.91255,0.91255,0.91255,75600000.0
2009-11-30 23:31:00,0.91255,0.91255,0.9125,0.9125,102400000.0
2009-11-30 23:32:00,0.9125,0.91255,0.9125,0.91255,123200000.0
2009-11-30 23:33:00,0.91255,0.9126,0.9125,0.9126,98400000.0
2009-11-30 23:34:00,0.9126,0.91265,0.91255,0.91255,77000000.0
2009-11-30 23:35:00,0.91255,0.91255,0.91255,0.91255,17600000.0
2009-11-30 23:36:00,0.91255,0.91255,0.9125,0.91255,128700000.0
2009-11-30 23:37:00,0.91255,0.91255,0.91255,0.91255,41800000.0
2009-11-30 23:38:00,0.91255,0.91265,0.91255,0.9126,48200001.0
2009-11-30 23:39:00,0.91265,0.9127,0.9126,0.9127,90500000.0
2009-11-30 23:40:00,0.9127,0.9127,0.9126,0.9126,39150000.0
2009-11-30 23:41:00,0.91265,0.91265,0.9126,0.91265,52550000.0
2009-11-30 23:42:00,0.91265,0.9127,0.91265,0.91265,84200000.0
2009-11-30 23:43:00,0.9127,0.9127,0.91255,0.91265,203500001.0
2009-11-30 23:44:00,0.91265,0.91265,0.9126,0.9126,100000000.0
2009-11-30 23:45:00,0.91265,0.91265,0.91265,0.91265,20800000.0
2009-11-30 23:46:00,0.91265,0.91265,0.9126,0.9126,12800000.0
2009-11-30 23:47:00,0.9126,0.91265,0.91255,0.9126,54500000.0
2009-11-30 23:48:00,0.9126,0.9126,0.91255,0.91255,19400000.0
2009-11-30 23:49:00,0.91255,0.91255,0.91255,0.91255,28300000.0
2009-11-30 23:50:00,0.91255,0.9126,0.91255,0.91255,236200000.0
2009-11-30 23:51:00,0.91255,0.9126,0.91255,0.91255,98400000.0
2009-11-30 23:52:00,0.91255,0.9126,0.91255,0.9126,82400000.0
2009-11-30 23:53:00,0.9127,0.9128,0.9127,0.9128,50800000.0
2009-11-30 23:54:00,0.9128,0.9128,0.9126,0.9126,66000000.0
2009-11-30 23:55:00,0.91265,0.91265,0.91255,0.9126,92400000.0
2009-11-30 23:56:00,0.9126,0.9126,0.9126,0.9126,137300000.0
2009-11-30 23:57:00,0.9126,0.91265,0.9125,0.9125,104300000.0
2009-11-30 23:58:00,0.91255,0.91255,0.91245,0.91255,58600000.0
2009-11-30 23:59:00,0.91255,0.91255,0.91245,0.91245,108200000.0
2009-12-01 00:00:00,0.91245,0.91255,0.91245,0.91255,160800000.0
2009-12-01 00:01:00,0.9126,0.91265,0.9125,0.91255,59200000.0
2009-12-01 00:02:00,0.9126,0.91265,0.91255,0.9126,86600000.0
2009-12-01 00:03:00,0.91265,0.9127,0.9125,0.91265,86400000.0
2009-12-01 00:04:00,0.9127,0.9127,0.9126,0.9126,2700000.0
2009-12-01 00:05:00,0.91265,0.9127,0.91265,0.9127,6400000.0
2009-12-01 00:06:00,0.91275,0.9129,0.9127,0.9128,88800000.0
2009-12-01 00:07:00,0.9128,0.9128,0.91265,0.91265,53800000.0
2009-12-01 00:08:00,0.9127,0.9128,0.9126,0.9126,66100000.0
2009-12-01 00:09:00,0.91265,0.9131,0.91245,0.91265,102900000.0
2009-12-01 00:10:00,0.9128,0.9128,0.91235,0.91265,30000000.0
2009-12-01 00:11:00,0.9126,0.91275,0.9126,0.91275,11100000.0
2009-12-01 00:12:00,0.9128,0.9129,0.9127,0.9129,48400000.0
2009-12-01 00:13:00,0.9128,0.9129,0.91255,0.9127,99500000.0
2009-12-01 00:14:00,0.91265,0.91275,0.9126,0.9127,37300000.0
2009-12-01 00:15:00,0.9127,0.9127,0.91245,0.91255,33800000.0
2009-12-01 00:16:00,0.91255,0.9126,0.91255,0.91255,15800000.0
2009-12-01 00:17:00,0.91255,0.91255,0.91245,0.91245,26600000.0
2009-12-01 00:18:00,0.9125,0.9125,0.9123,0.9125,31300000.0
2009-12-01 00:19:00,0.91245,0.9126,0.91245,0.9126,21600000.0
2009-12-01 00:20:00,0.91255,0.91265,0.9125,0.91265,15400000.0
2009-12-01 00:21:00,0.91265,0.9127,0.91265,0.9127,44700000.0
2009-12-01 00:22:00,0.91265,0.91275,0.91265,0.91275,18700000.0
2009-12-01 00:23:00,0.91275,0.91275,0.91265,0.91265,17500000.0
2009-12-01 00:24:00,0.9127,0.9128,0.91265,0.9127,55600000.0
2009-12-01 00:25:00,0.9127,0.91275,0.91265,0.91275,89900000.0
2009-12-01 00:26:00,0.9127,0.91285,0.91265,0.91275,263000001.0
2009-12-01 00:27:00,0.9128,0.9129,0.91275,0.91285,31200000.0
2009-12-01 00:28:00,0.91285,0.91285,0.9127,0.91275,40800000.0
2009-12-01 00:29:00,0.9127,0.91275,0.9127,0.9127,43300000.0
2009-12-01 00:30:00,0.9127,0.9128,0.9127,0.91275,107400000.0
2009-12-01 00:31:00,0.91275,0.9128,0.91275,0.9128,62500000.0
2009-12-01 00:32:00,0.91285,0.91285,0.91265,0.9128,202700000.0
2009-12-01 00:33:00,0.9128,0.913,0.9127,0.91275,364300000.0
2009-12-01 00:34:00,0.91275,0.9129,0.91255,0.9127,54200000.0
2009-12-01 00:35:00,0.91275,0.91275,0.9127,0.91275,21800000.0
2009-12-01 00:36:00,0.91275,0.91275,0.91275,0.91275,2700000.0
2009-12-01 00:37:00,0.91275,0.9128,0.91275,0.9128,11400000.0
2009-12-01 00:38:00,0.91275,0.9129,0.91265,0.91275,159500000.0
2009-12-01 00:39:00,0.91275,0.91285,0.9127,0.91275,107100000.0
2009-12-01 00:40:00,0.9128,0.9128,0.91275,0.91275,51400000.0
2009-12-01 00:41:00,0.91275,0.91275,0.91265,0.9127,17500000.0
2009-12-01 00:42:00,0.9127,0.9127,0.9126,0.9127,14500000.0
2009-12-01 00:43:00,0.9127,0.9127,0.9125,0.91265,86600000.0
2009-12-01 00:44:00,0.91265,0.9127,0.9126,0.91265,76400000.0
2009-12-01 00:45:00,0.91275,0.91275,0.91275,0.91275,4000000.0
2009-12-01 00:46:00,0.91275,0.91275,0.91245,0.91245,45050000.0
2009-12-01 00:47:00,0.91245,0.9125,0.9123,0.9125,173400000.0
2009-12-01 00:48:00,0.9124,0.9125,0.91235,0.91245,143400000.0
2009-12-01 00:49:00,0.91245,0.91245,0.91225,0.9123,92600000.0
2009-12-01 00:50:00,0.9123,0.91235,0.9123,0.91235,58900000.0
2009-12-01 00:51:00,0.91235,0.9124,0.91235,0.91235,227300000.0
2009-12-01 00:52:00,0.91235,0.9124,0.91235,0.9124,24600000.0
2009-12-01 00:53:00,0.9124,0.91245,0.9124,0.9124,69600000.0
2009-12-01 00:54:00,0.9124,0.91245,0.9123,0.91235,61500000.0
2009-12-01 00:55:00,0.91235,0.91235,0.91235,0.91235,127600000.0
2009-12-01 00:56:00,0.91235,0.91235,0.9123,0.9123,89500000.0
2009-12-01 00:57:00,0.91235,0.9124,0.91235,0.9124,50200000.0
2009-12-01 00:58:00,0.9124,0.91245,0.91235,0.91235,45600000.0
2009-12-01 00:59:00,0.91235,0.91235,0.91235,0.91235,6000000.0
2009-12-01 01:00:00,0.91235,0.91235,0.91235,0.91235,18200000.0
2009-12-01 01:01:00,0.91235,0.91235,0.91235,0.91235,208800000.0
2009-12-01 01:02:00,0.91235,0.91235,0.91225,0.91225,133500000.0
2009-12-01 01:03:00,0.9123,0.9123,0.91225,0.91225,55200000.0
2009-12-01 01:04:00,0.91235,0.9127,0.91225,0.9127,261100000.0
2009-12-01 01:05:00,0.91275,0.91285,0.9127,0.91275,127600000.0
2009-12-01 01:06:00,0.91275,0.91275,0.9127,0.91275,48700000.0
2009-12-01 01:07:00,0.91275,0.91275,0.91275,0.91275,12800000.0
2009-12-01 01:08:00,0.91275,0.9128,0.91275,0.9128,30600000.0
2009-12-01 01:09:00,0.9128,0.9128,0.9128,0.9128,6400000.0
2009-12-01 01:10:00,0.9128,0.9128,0.9128,0.9128,3200000.0
2009-12-01 01:11:00,0.91275,0.91275,0.9127,0.91275,326300005.0
2009-12-01 01:12:00,0.91275,0.91275,0.91275,0.91275,51800000.0
2009-12-01 01:13:00,0.91275,0.91295,0.91275,0.91295,421300001.0
2009-12-01 01:14:00,0.913,0.913,0.91295,0.91295,15800000.0
2009-12-01 01:15:00,0.913,0.913,0.91285,0.9129,547900000.0
2009-12-01 01:16:00,0.91295,0.913,0.9128,0.9128,225700001.0
2009-12-01 01:17:00,0.913,0.913,0.91275,0.9128,549200005.0
2009-12-01 01:18:00,0.9128,0.91285,0.9128,0.9128,260400000.0
2009-12-01 01:19:00,0.91275,0.9128,0.9127,0.91275,620499996.0
2009-12-01 01:20:00,0.9128,0.9128,0.91275,0.9128,161399998.0
2009-12-01 01:21:00,0.9128,0.9128,0.9127,0.91275,252799999.0
2009-12-01 01:22:00,0.91275,0.91275,0.91275,0.91275,233500000.0
2009-12-01 01:23:00,0.91275,0.91275,0.9127,0.91275,380000000.0
2009-12-01 01:24:00,0.91275,0.91305,0.91275,0.91305,262400000.0
2009-12-01 01:25:00,0.91305,0.9131,0.91285,0.91285,621900000.0
2009-12-01 01:26:00,0.91285,0.9129,0.9128,0.9128,173300000.0
2009-12-01 01:27:00,0.91285,0.9129,0.9128,0.9128,194000001.0
2009-12-01 01:28:00,0.91275,0.9128,0.91275,0.9128,243200007.0
2009-12-01 01:29:00,0.9128,0.91285,0.9128,0.91285,282700000.0
2009-12-01 01:30:00,0.91285,0.9129,0.9128,0.9128,373600001.0
2009-12-01 01:31:00,0.91285,0.91285,0.91275,0.9128,385399998.0
2009-12-01 01:32:00,0.9128,0.9128,0.91275,0.9128,113100001.0
2009-12-01 01:33:00,0.9128,0.91285,0.9128,0.9128,323300000.0
2009-12-01 01:34:00,0.9128,0.91285,0.91275,0.9128,477100000.0
2009-12-01 01:35:00,0.9128,0.91285,0.9128,0.9128,448000000.0
2009-12-01 01:36:00,0.9128,0.9128,0.91255,0.91255,553099998.0
2009-12-01 01:37:00,0.91255,0.91265,0.91255,0.91255,238800000.0
2009-12-01 01:38:00,0.91255,0.91265,0.91255,0.91255,1168900000.0
2009-12-01 01:39:00,0.9126,0.91265,0.91255,0.9126,671199999.0
2009-12-01 01:40:00,0.9126,0.9127,0.91255,0.9127,296300001.0
2009-12-01 01:41:00,0.91275,0.9128,0.91265,0.91275,568100002.0
2009-12-01 01:42:00,0.91275,0.91295,0.91275,0.91295,479700002.0
2009-12-01 01:43:00,0.913,0.9131,0.9129,0.913,672000003.0
2009-12-01 01:44:00,0.913,0.91305,0.9129,0.9129,565200005.0
2009-12-01 01:45:00,0.9129,0.913,0.9129,0.91295,70100000.0
2009-12-01 01:46:00,0.913,0.9134,0.9129,0.91335,401699995.0
2009-12-01 01:47:00,0.9133,0.91335,0.9131,0.9131,254700000.0
2009-12-01 01:48:00,0.91315,0.91345,0.91315,0.91335,569000001.0
2009-12-01 01:49:00,0.91335,0.91355,0.91335,0.9134,450699997.0
2009-12-01 01:50:00,0.9134,0.91345,0.9133,0.9134,248200000.0
2009-12-01 01:51:00,0.91345,0.91375,0.91345,0.9137,538200000.0
2009-12-01 01:52:00,0.91365,0.9138,0.9136,0.9138,332600000.0
2009-12-01 01:53:00,0.91375,0.91375,0.9136,0.9137,64600000.0
2009-12-01 01:54:00,0.9137,0.9137,0.9137,0.9137,22800000.0
2009-12-01 01:55:00,0.9134,0.9136,0.9134,0.9135,286100000.0
2009-12-01 01:56:00,0.9137,0.9137,0.91355,0.9137,309800000.0
2009-12-01 01:57:00,0.9137,0.9138,0.91365,0.9137,473800001.0
2009-12-01 01:58:00,0.91365,0.9137,0.9136,0.9137,129600000.0
2009-12-01 01:59:00,0.9137,0.9137,0.91365,0.91365,171300000.0
2009-12-01 02:00:00,0.91365,0.9138,0.91345,0.91345,276100001.0
2009-12-01 02:01:00,0.91345,0.91355,0.91345,0.91355,328400002.0
2009-12-01 02:02:00,0.91355,0.9136,0.9135,0.91355,150200000.0
2009-12-01 02:03:00,0.9136,0.9136,0.91355,0.91355,43200000.0
2009-12-01 02:04:00,0.91355,0.91355,0.91345,0.9135,269100000.0
2009-12-01 02:05:00,0.9135,0.91355,0.9135,0.9135,200100000.0
2009-12-01 02:06:00,0.9135,0.9136,0.9135,0.91355,155400000.0
2009-12-01 02:07:00,0.91355,0.91365,0.9135,0.9136,220600000.0
2009-12-01 02:08:00,0.91355,0.91355,0.9133,0.9133,102500000.0
2009-12-01 02:09:00,0.9133,0.9133,0.9132,0.9132,74600000.0
2009-12-01 02:10:00,0.91325,0.91325,0.91325,0.91325,29400000.0
2009-12-01 02:11:00,0.91325,0.91325,0.91325,0.91325,3000000.0
2009-12-01 02:12:00,0.91325,0.91325,0.91315,0.9132,57300000.0
2009-12-01 02:13:00,0.9132,0.91325,0.91305,0.9131,234900000.0
2009-12-01 02:14:00,0.9131,0.9132,0.9131,0.91315,153800000.0
2009-12-01 02:15:00,0.91315,0.91325,0.91315,0.91325,31800000.0
2009-12-01 02:16:00,0.91325,0.91335,0.9132,0.9133,142000000.0
2009-12-01 02:17:00,0.91335,0.9134,0.9133,0.9134,118600000.0
2009-12-01 02:18:00,0.9134,0.9134,0.9133,0.9134,87200000.0
2009-12-01 02:19:00,0.9134,0.91345,0.9134,0.9134,12400000.0
2009-12-01 02:20:00,0.9134,0.9134,0.9132,0.9133,110700000.0
2009-12-01 02:21:00,0.9133,0.9133,0.9132,0.91325,82700000.0
2009-12-01 02:22:00,0.91325,0.91335,0.91305,0.9133,318800000.0
2009-12-01 02:23:00,0.9133,0.9133,0.91315,0.9133,314000000.0
2009-12-01 02:24:00,0.9133,0.91345,0.9133,0.91345,82300000.0
2009-12-01 02:25:00,0.9134,0.91345,0.9134,0.91345,21900000.0
2009-12-01 02:26:00,0.91345,0.9135,0.91345,0.91345,84000000.0
2009-12-01 02:27:00,0.91345,0.91345,0.9134,0.91345,147300000.0
2009-12-01 02:28:00,0.9132,0.9132,0.91305,0.9131,136900000.0
2009-12-01 02:29:00,0.91315,0.9132,0.9131,0.91315,76200000.0
2009-12-01 02:30:00,0.91315,0.91315,0.91295,0.91295,271000000.0
2009-12-01 02:31:00,0.91295,0.9131,0.9129,0.91305,165300000.0
2009-12-01 02:32:00,0.9131,0.91315,0.913,0.913,220900000.0
2009-12-01 02:33:00,0.91305,0.9131,0.91305,0.9131,141000000.0
2009-12-01 02:34:00,0.9131,0.9131,0.91305,0.9131,107000000.0
2009-12-01 02:35:00,0.9131,0.9131,0.91305,0.91305,189500000.0
2009-12-01 02:36:00,0.91305,0.91305,0.91295,0.913,102400000.0
2009-12-01 02:37:00,0.91295,0.91305,0.9129,0.91305,347600000.0
2009-12-01 02:38:00,0.91305,0.9131,0.913,0.91305,110000000.0
2009-12-01 02:39:00,0.91305,0.91325,0.91305,0.91305,150500000.0
2009-12-01 02:40:00,0.913,0.91305,0.9129,0.9129,158399999.0
2009-12-01 02:41:00,0.91285,0.9129,0.9128,0.9129,120500000.0
2009-12-01 02:42:00,0.9129,0.9129,0.91275,0.91285,197300000.0
2009-12-01 02:43:00,0.91285,0.91295,0.9128,0.91295,311699999.0
2009-12-01 02:44:00,0.91295,0.91295,0.91295,0.91295,136800000.0
2009-12-01 02:45:00,0.91295,0.913,0.91285,0.9129,274500000.0
2009-12-01 02:46:00,0.9129,0.91315,0.9128,0.91295,515999997.0
2009-12-01 02:47:00,0.91295,0.91305,0.9128,0.91305,430800001.0
2009-12-01 02:48:00,0.9131,0.9131,0.91305,0.9131,52700000.0
2009-12-01 02:49:00,0.9131,0.9131,0.91305,0.91305,336100000.0
2009-12-01 02:50:00,0.91305,0.91305,0.91305,0.91305,114400000.0
2009-12-01 02:51:00,0.91305,0.9131,0.91305,0.91305,271500000.0
2009-12-01 02:52:00,0.91305,0.9132,0.91305,0.9132,445199998.0
2009-12-01 02:53:00,0.91315,0.91325,0.9131,0.91315,520699997.0
2009-12-01 02:54:00,0.9132,0.9135,0.91315,0.91345,974500001.0
2009-12-01 02:55:00,0.91345,0.91375,0.91345,0.9135,481799999.0
2009-12-01 02:56:00,0.91345,0.9135,0.91315,0.91345,494800000.0
2009-12-01 02:57:00,0.91345,0.9135,0.91335,0.91335,217300000.0
2009-12-01 02:58:00,0.9134,0.91345,0.91325,0.91335,182900000.0
2009-12-01 02:59:00,0.91335,0.9134,0.9133,0.9133,141500000.0
2009-12-01 03:00:00,0.91335,0.9135,0.91325,0.91335,413000000.0
2009-12-01 03:01:00,0.9133,0.9134,0.9133,0.91335,155100000.0
2009-12-01 03:02:00,0.91335,0.91345,0.91325,0.9133,215200000.0
2009-12-01 03:03:00,0.9133,0.91345,0.9132,0.91325,234500000.0
2009-12-01 03:04:00,0.91325,0.91335,0.91325,0.9133,193100000.0
2009-12-01 03:05:00,0.9133,0.91335,0.9133,0.91335,48600000.0
2009-12-01 03:06:00,0.9133,0.91335,0.91325,0.91335,322600000.0
2009-12-01 03:07:00,0.91335,0.91335,0.91315,0.91315,238400000.0
2009-12-01 03:08:00,0.91315,0.91325,0.91315,0.91325,183900000.0
2009-12-01 03:09:00,0.91325,0.9133,0.91315,0.9133,405199999.0
2009-12-01 03:10:00,0.9133,0.9134,0.91325,0.91335,513700000.0
2009-12-01 03:11:00,0.91335,0.91345,0.91335,0.91345,159300000.0
2009-12-01 03:12:00,0.91345,0.9135,0.91345,0.9135,279500000.0
2009-12-01 03:13:00,0.9135,0.9135,0.91345,0.91345,162600000.0
2009-12-01 03:14:00,0.91345,0.9135,0.91345,0.9135,142100000.0
2009-12-01 03:15:00,0.9135,0.91355,0.91345,0.9135,167600000.0
2009-12-01 03:16:00,0.9135,0.91355,0.9135,0.9135,95300000.0
2009-12-01 03:17:00,0.9135,0.9135,0.9134,0.91345,317800000.0
2009-12-01 03:18:00,0.91345,0.9135,0.91345,0.9135,84600000.0
2009-12-01 03:19:00,0.91345,0.9135,0.91345,0.9135,85600000.0
2009-12-01 03:20:00,0.9135,0.91355,0.91345,0.9135,112600000.0
2009-12-01 03:21:00,0.9135,0.91365,0.9135,0.9136,202200001.0
2009-12-01 03:22:00,0.9136,0.91385,0.91355,0.91365,328100000.0
2009-12-01 03:23:00,0.91365,0.91375,0.9136,0.91375,111600000.0
2009-12-01 03:24:00,0.91375,0.9138,0.9136,0.9137,200100000.0
2009-12-01 03:25:00,0.91375,0.91375,0.91365,0.91375,253600000.0
2009-12-01 03:26:00,0.9138,0.9139,0.91355,0.91355,389100000.0
2009-12-01 03:27:00,0.91355,0.91365,0.91355,0.91365,167600000.0
2009-12-01 03:28:00,0.9136,0.91365,0.9136,0.9136,241300000.0
2009-12-01 03:29:00,0.91365,0.91365,0.9136,0.9136,166600000.0
2009-12-01 03:30:00,0.91365,0.91365,0.91355,0.91355,145200000.0
2009-12-01 03:31:00,0.91355,0.9136,0.91355,0.9136,122100000.0
2009-12-01 03:32:00,0.9136,0.91375,0.9136,0.91365,349700000.0
2009-12-01 03:33:00,0.91365,0.91375,0.91355,0.9137,330000000.0
2009-12-01 03:34:00,0.9137,0.9137,0.91365,0.91365,101000000.0
2009-12-01 03:35:00,0.9136,0.91385,0.9136,0.91375,455700000.0
2009-12-01 03:36:00,0.9137,0.9137,0.91345,0.9135,149800000.0
2009-12-01 03:37:00,0.9135,0.9136,0.9135,0.91355,175100000.0
2009-12-01 03:38:00,0.91355,0.91355,0.91355,0.91355,20500000.0
2009-12-01 03:39:00,0.91355,0.9136,0.9135,0.9135,69800000.0
2009-12-01 03:40:00,0.9135,0.91355,0.91345,0.91355,204600000.0
2009-12-01 03:41:00,0.91355,0.91365,0.91345,0.91365,375000000.0
2009-12-01 03:42:00,0.91365,0.91365,0.9135,0.91355,234200000.0
2009-12-01 03:43:00,0.91355,0.9136,0.9134,0.9134,363700000.0
2009-12-01 03:44:00,0.9134,0.9134,0.91335,0.91335,317700000.0
2009-12-01 03:45:00,0.91335,0.91335,0.9133,0.91335,241600000.0
2009-12-01 03:46:00,0.91335,0.91335,0.9132,0.91325,391800000.0
2009-12-01 03:47:00,0.91325,0.9133,0.91325,0.9133,125700000.0
2009-12-01 03:48:00,0.9133,0.9134,0.9133,0.9134,149800000.0
2009-12-01 03:49:00,0.9134,0.91345,0.91335,0.91335,142300000.0
2009-12-01 03:50:00,0.9133,0.9136,0.91325,0.9136,246500000.0
2009-12-01 03:51:00,0.9136,0.9136,0.9135,0.9135,134200000.0
2009-12-01 03:52:00,0.9135,0.91355,0.9135,0.91355,83800000.0
2009-12-01 03:53:00,0.91355,0.91355,0.9135,0.9135,83800000.0
2009-12-01 03:54:00,0.9135,0.91355,0.9135,0.91355,77000000.0
2009-12-01 03:55:00,0.91355,0.9137,0.9135,0.9137,84200000.0
2009-12-01 03:56:00,0.91365,0.91365,0.91365,0.91365,36400000.0
2009-12-01 03:57:00,0.9136,0.9136,0.91355,0.9136,86900000.0
2009-12-01 03:58:00,0.9136,0.91365,0.9136,0.9136,89300000.0
2009-12-01 03:59:00,0.9136,0.91365,0.9135,0.91355,238200000.0
2009-12-01 04:00:00,0.91355,0.91355,0.91335,0.9134,294500000.0
2009-12-01 04:01:00,0.9134,0.9134,0.9132,0.91325,296500000.0
2009-12-01 04:02:00,0.91325,0.91325,0.91325,0.91325,355700000.0
2009-12-01 04:03:00,0.91325,0.91335,0.91315,0.91325,552499999.0
2009-12-01 04:04:00,0.91325,0.9133,0.913,0.9133,543699999.0
2009-12-01 04:05:00,0.9133,0.91335,0.9132,0.91325,184500000.0
2009-12-01 04:06:00,0.91325,0.91345,0.91315,0.9132,414199998.0
2009-12-01 04:07:00,0.9132,0.91325,0.9129,0.91305,847299998.0
2009-12-01 04:08:00,0.91305,0.91315,0.9124,0.9125,641700000.0
2009-12-01 04:09:00,0.9125,0.91295,0.9125,0.91295,456400000.0
2009-12-01 04:10:00,0.91295,0.91325,0.91285,0.91315,661500004.0
2009-12-01 04:11:00,0.91315,0.9133,0.9131,0.9133,681500002.0
2009-12-01 04:12:00,0.9133,0.91345,0.91325,0.91335,473400000.0
2009-12-01 04:13:00,0.91335,0.9135,0.9133,0.9135,563699999.0
2009-12-01 04:14:00,0.9135,0.9135,0.91345,0.91345,270500000.0
2009-12-01 04:15:00,0.91345,0.91345,0.9134,0.91345,313800000.0
2009-12-01 04:16:00,0.91345,0.9135,0.9134,0.91345,250000000.0
2009-12-01 04:17:00,0.91345,0.91435,0.91345,0.9143,321200000.0
2009-12-01 04:18:00,0.91425,0.91425,0.9138,0.91385,230900000.0
2009-12-01 04:19:00,0.91385,0.9139,0.91365,0.9137,278400000.0
2009-12-01 04:20:00,0.9137,0.9137,0.91355,0.9137,134200000.0
2009-12-01 04:21:00,0.9137,0.9137,0.91345,0.9135,214000000.0
2009-12-01 04:22:00,0.9135,0.91355,0.91345,0.9135,82500000.0
2009-12-01 04:23:00,0.9135,0.91355,0.9134,0.9135,187399998.0
2009-12-01 04:24:00,0.9135,0.91355,0.91345,0.91345,105300000.0
2009-12-01 04:25:00,0.91345,0.91345,0.9133,0.9134,142900000.0
2009-12-01 04:26:00,0.91335,0.91335,0.91315,0.91315,411400000.0
2009-12-01 04:27:00,0.91315,0.91325,0.9129,0.913,314400000.0
2009-12-01 04:28:00,0.913,0.9131,0.91295,0.91295,292500000.0
2009-12-01 04:29:00,0.913,0.91315,0.9129,0.9131,156100000.0
2009-12-01 04:30:00,0.9131,0.9132,0.91305,0.9132,168000000.0
2009-12-01 04:31:00,0.9132,0.9132,0.9129,0.9129,406700000.0
2009-12-01 04:32:00,0.9129,0.9129,0.9129,0.9129,85300000.0
2009-12-01 04:33:00,0.9129,0.91295,0.9129,0.9129,134700000.0
2009-12-01 04:34:00,0.9129,0.913,0.9129,0.913,71500000.0
2009-12-01 04:35:00,0.913,0.91305,0.913,0.91305,29500000.0
2009-12-01 04:36:00,0.913,0.91305,0.913,0.913,36400000.0
2009-12-01 04:37:00,0.913,0.913,0.9129,0.91295,145500000.0
2009-12-01 04:38:00,0.91295,0.91325,0.91295,0.91325,323999999.0
2009-12-01 04:39:00,0.91325,0.91325,0.91295,0.91315,425500002.0
2009-12-01 04:40:00,0.9131,0.91325,0.9131,0.91325,299800000.0
2009-12-01 04:41:00,0.9133,0.9135,0.9133,0.9133,325499998.0
2009-12-01 04:42:00,0.91325,0.9133,0.91315,0.9133,203200000.0
2009-12-01 04:43:00,0.9133,0.9135,0.91325,0.91345,246600000.0
2009-12-01 04:44:00,0.91345,0.91345,0.9133,0.91335,154100000.0
2009-12-01 04:45:00,0.91335,0.9135,0.91335,0.9135,98900000.0
2009-12-01 04:46:00,0.91345,0.9135,0.91345,0.91345,146000000.0
2009-12-01 04:47:00,0.91345,0.91345,0.91345,0.91345,16100000.0
2009-12-01 04:48:00,0.91345,0.91345,0.91345,0.91345,90500000.0
2009-12-01 04:49:00,0.91345,0.91345,0.91345,0.91345,114300000.0
2009-12-01 04:50:00,0.91345,0.91345,0.9132,0.9133,135200000.0
2009-12-01 04:51:00,0.9133,0.9133,0.9132,0.91325,120499999.0
2009-12-01 04:52:00,0.9133,0.9133,0.91315,0.91325,301700002.0
2009-12-01 04:53:00,0.91325,0.91335,0.91325,0.91335,174200000.0
2009-12-01 04:54:00,0.91335,0.9135,0.91335,0.91345,176700000.0
2009-12-01 04:55:00,0.91345,0.9137,0.9134,0.9137,119200000.0
2009-12-01 04:56:00,0.9137,0.9137,0.9136,0.91365,99800000.0
2009-12-01 04:57:00,0.91365,0.91375,0.9136,0.91375,126300000.0
2009-12-01 04:58:00,0.91375,0.9138,0.91375,0.9138,136800000.0
2009-12-01 04:59:00,0.9138,0.9138,0.91355,0.91355,163099999.0
2009-12-01 05:00:00,0.9136,0.9136,0.9134,0.91355,78600000.0
2009-12-01 05:01:00,0.91355,0.91355,0.91345,0.91355,62500000.0
2009-12-01 05:02:00,0.91355,0.91355,0.9134,0.9134,74800000.0
2009-12-01 05:03:00,0.91345,0.9135,0.9134,0.9135,83800000.0
2009-12-01 05:04:00,0.9135,0.91355,0.91345,0.91345,237200000.0
2009-12-01 05:05:00,0.9135,0.9135,0.91325,0.9133,316200001.0
2009-12-01 05:06:00,0.9133,0.91345,0.91305,0.9131,362799999.0
2009-12-01 05:07:00,0.9131,0.9132,0.9131,0.9131,202000000.0
2009-12-01 05:08:00,0.9131,0.91325,0.9131,0.91325,159500000.0
2009-12-01 05:09:00,0.91325,0.91335,0.91325,0.9133,128599999.0
2009-12-01 05:10:00,0.9133,0.91335,0.9132,0.91335,226000000.0
2009-12-01 05:11:00,0.91335,0.91355,0.91335,0.9135,134000000.0
2009-12-01 05:12:00,0.9135,0.91355,0.9134,0.91345,295900000.0
2009-12-01 05:13:00,0.91345,0.91345,0.9134,0.91345,25400000.0
2009-12-01 05:14:00,0.91345,0.91345,0.91335,0.9134,109200000.0
2009-12-01 05:15:00,0.9134,0.91345,0.91305,0.91305,479800001.0
2009-12-01 05:16:00,0.91305,0.9131,0.9128,0.91285,347600000.0
2009-12-01 05:17:00,0.91285,0.91285,0.91285,0.91285,169600000.0
2009-12-01 05:18:00,0.91285,0.91305,0.91285,0.91295,711100000.0
2009-12-01 05:19:00,0.91295,0.9132,0.9129,0.9131,315600000.0
2009-12-01 05:20:00,0.9131,0.91325,0.913,0.91305,333599999.0
2009-12-01 05:21:00,0.91305,0.91305,0.91285,0.913,80599999.0
2009-12-01 05:22:00,0.913,0.91315,0.91285,0.91305,399099997.0
2009-12-01 05:23:00,0.91305,0.91305,0.91275,0.91285,310700000.0
2009-12-01 05:24:00,0.91285,0.91285,0.9128,0.9128,56000000.0
2009-12-01 05:25:00,0.91285,0.91285,0.9128,0.91285,74800000.0
2009-12-01 05:26:00,0.91285,0.91285,0.9128,0.91285,104200000.0
2009-12-01 05:27:00,0.91285,0.91285,0.91275,0.91275,65600000.0
2009-12-01 05:28:00,0.9127,0.91275,0.9127,0.91275,134400000.0
2009-12-01 05:29:00,0.91275,0.91275,0.9127,0.9127,158000000.0
2009-12-01 05:30:00,0.91275,0.91285,0.91275,0.91275,139500000.0
2009-12-01 05:31:00,0.91275,0.91335,0.91275,0.9132,467800000.0
2009-12-01 05:32:00,0.91325,0.91335,0.913,0.91305,713100000.0
2009-12-01 05:33:00,0.91305,0.91305,0.91265,0.9127,326100000.0
2009-12-01 05:34:00,0.9127,0.913,0.91265,0.913,507100000.0
2009-12-01 05:35:00,0.91295,0.9134,0.9129,0.91335,634000000.0
2009-12-01 05:36:00,0.91335,0.91335,0.9132,0.91325,342200000.0
2009-12-01 05:37:00,0.91325,0.91335,0.9132,0.9133,562400000.0
2009-12-01 05:38:00,0.9133,0.9135,0.9133,0.91335,313400000.0
2009-12-01 05:39:00,0.91335,0.91335,0.9131,0.9131,248500000.0
2009-12-01 05:40:00,0.9131,0.91325,0.91295,0.91295,397499998.0
2009-12-01 05:41:00,0.91295,0.91315,0.9129,0.9131,143700001.0
2009-12-01 05:42:00,0.9131,0.9133,0.91295,0.91315,289100000.0
2009-12-01 05:43:00,0.9132,0.91335,0.91305,0.91305,334200001.0
2009-12-01 05:44:00,0.91305,0.9132,0.91305,0.91305,292900000.0
2009-12-01 05:45:00,0.91305,0.91335,0.913,0.91335,336600000.0
2009-12-01 05:46:00,0.91335,0.91335,0.91305,0.91325,508600002.0
2009-12-01 05:47:00,0.91325,0.91325,0.913,0.91325,423000000.0
2009-12-01 05:48:00,0.91325,0.91325,0.91315,0.91325,573400003.0
2009-12-01 05:49:00,0.91325,0.91325,0.91295,0.91305,408699998.0
2009-12-01 05:50:00,0.91305,0.9131,0.9129,0.9129,436800000.0
2009-12-01 05:51:00,0.9129,0.913,0.91285,0.9129,202800000.0
2009-12-01 05:52:00,0.9129,0.913,0.9129,0.9129,184900000.0
2009-12-01 05:53:00,0.9129,0.91305,0.9129,0.91295,304500000.0
2009-12-01 05:54:00,0.91295,0.913,0.91295,0.913,230600000.0
2009-12-01 05:55:00,0.91295,0.913,0.91295,0.913,84100000.0
2009-12-01 05:56:00,0.91295,0.91295,0.91285,0.9129,92700000.0
2009-12-01 05:57:00,0.9129,0.91305,0.9129,0.91305,61400000.0
2009-12-01 05:58:00,0.913,0.91305,0.91295,0.91305,137100000.0
2009-12-01 05:59:00,0.91305,0.91305,0.91305,0.91305,31000000.0
2009-12-01 06:00:00,0.91315,0.91315,0.91305,0.91305,173100000.0
2009-12-01 06:01:00,0.91305,0.91325,0.91275,0.9128,313700001.0
2009-12-01 06:02:00,0.9128,0.91305,0.9128,0.91295,312000000.0
2009-12-01 06:03:00,0.91295,0.91295,0.91285,0.9129,254100001.0
2009-12-01 06:04:00,0.9129,0.91305,0.9128,0.91305,170099999.0
2009-12-01 06:05:00,0.91305,0.91305,0.9129,0.91295,47200000.0
2009-12-01 06:06:00,0.91295,0.91295,0.9129,0.9129,11400000.0
2009-12-01 06:07:00,0.9129,0.913,0.9129,0.91295,134000000.0
2009-12-01 06:08:00,0.91295,0.91295,0.9127,0.91275,442100000.0
2009-12-01 06:09:00,0.91275,0.91295,0.9127,0.91295,167100000.0
2009-12-01 06:10:00,0.91295,0.91295,0.91285,0.91295,113700000.0
2009-12-01 06:11:00,0.91295,0.91305,0.91295,0.91305,52100000.0
2009-12-01 06:12:00,0.91305,0.9133,0.91305,0.9133,40900000.0
2009-12-01 06:13:00,0.9133,0.9133,0.9132,0.9132,125200000.0
2009-12-01 06:14:00,0.9132,0.9134,0.91315,0.9132,174200000.0
2009-12-01 06:15:00,0.9132,0.91325,0.9132,0.9132,41700000.0
2009-12-01 06:16:00,0.9132,0.9133,0.9132,0.9133,66300000.0
2009-12-01 06:17:00,0.9133,0.9133,0.9132,0.9132,68600000.0
2009-12-01 06:18:00,0.9132,0.9133,0.91315,0.9133,51500000.0
2009-12-01 06:19:00,0.91325,0.91335,0.91315,0.91315,79700000.0
2009-12-01 06:20:00,0.9132,0.9132,0.91315,0.9132,269300000.0
2009-12-01 06:21:00,0.9132,0.91325,0.9132,0.91325,105300000.0
2009-12-01 06:22:00,0.91325,0.91325,0.91315,0.91315,73700000.0
2009-12-01 06:23:00,0.91315,0.91315,0.91305,0.91305,470899996.0
2009-12-01 06:24:00,0.91305,0.91305,0.91295,0.91295,254299999.0
2009-12-01 06:25:00,0.91295,0.913,0.9129,0.913,292000000.0
2009-12-01 06:26:00,0.913,0.91305,0.913,0.91305,60700000.0
2009-12-01 06:27:00,0.913,0.91305,0.91295,0.91295,184900000.0
2009-12-01 06:28:00,0.91295,0.91295,0.9129,0.9129,194300000.0
2009-12-01 06:29:00,0.9129,0.913,0.9129,0.913,207200000.0
2009-12-01 06:30:00,0.91305,0.91315,0.913,0.91315,134900000.0
2009-12-01 06:31:00,0.91315,0.9132,0.9131,0.9132,202799999.0
2009-12-01 06:32:00,0.9132,0.91325,0.9132,0.91325,35200000.0
2009-12-01 06:33:00,0.91325,0.9133,0.9132,0.9133,26300000.0
2009-12-01 06:34:00,0.9133,0.91335,0.9132,0.9132,132900000.0
2009-12-01 06:35:00,0.9132,0.91325,0.9132,0.9132,76000000.0
2009-12-01 06:36:00,0.9132,0.91325,0.91315,0.9132,100000000.0
2009-12-01 06:37:00,0.91315,0.91315,0.9131,0.91315,70400000.0
2009-12-01 06:38:00,0.9131,0.91335,0.9131,0.9133,60800000.0
2009-12-01 06:39:00,0.9133,0.9133,0.9133,0.9133,26600000.0
2009-12-01 06:40:00,0.9133,0.91335,0.91325,0.9133,122600000.0
2009-12-01 06:41:00,0.9133,0.91345,0.91305,0.9133,313699999.0
2009-12-01 06:42:00,0.9133,0.9134,0.91325,0.91335,542000004.0
2009-12-01 06:43:00,0.91335,0.91345,0.9132,0.91335,639200000.0
2009-12-01 06:44:00,0.91335,0.91335,0.91315,0.9132,305400000.0
2009-12-01 06:45:00,0.9132,0.91325,0.91305,0.91325,572500000.0
2009-12-01 06:46:00,0.9132,0.9133,0.91315,0.91325,146899999.0
2009-12-01 06:47:00,0.91325,0.9133,0.91315,0.9133,384600000.0
2009-12-01 06:48:00,0.9133,0.91345,0.91325,0.91335,328199998.0
2009-12-01 06:49:00,0.9134,0.9134,0.9132,0.91325,78800000.0
2009-12-01 06:50:00,0.9132,0.9132,0.9129,0.91295,130700000.0
2009-12-01 06:51:00,0.91295,0.9131,0.91295,0.9131,79400000.0
2009-12-01 06:52:00,0.9131,0.91315,0.91305,0.91315,156400000.0
2009-12-01 06:53:00,0.9131,0.91315,0.91305,0.9131,198600000.0
2009-12-01 06:54:00,0.9131,0.91315,0.91305,0.9131,115100000.0
2009-12-01 06:55:00,0.9131,0.9131,0.91305,0.91305,78700000.0
2009-12-01 06:56:00,0.913,0.91305,0.913,0.91305,44500002.0
2009-12-01 06:57:00,0.91305,0.91315,0.91305,0.91315,129000000.0
2009-12-01 06:58:00,0.91315,0.91315,0.9131,0.9131,114400000.0
2009-12-01 06:59:00,0.9131,0.9132,0.9131,0.9131,123200000.0
2009-12-01 07:00:00,0.91315,0.91325,0.91315,0.9132,116900000.0
2009-12-01 07:01:00,0.9132,0.9132,0.9131,0.9131,74600000.0
2009-12-01 07:02:00,0.9131,0.91315,0.9131,0.91315,120500000.0
2009-12-01 07:03:00,0.9131,0.91315,0.9131,0.91315,182000000.0
2009-12-01 07:04:00,0.91315,0.9132,0.913,0.913,300000000.0
2009-12-01 07:05:00,0.913,0.91315,0.91285,0.91285,285500000.0
2009-12-01 07:06:00,0.91285,0.9132,0.91285,0.91295,676400001.0
2009-12-01 07:07:00,0.91295,0.91305,0.91285,0.91285,621500001.0
2009-12-01 07:08:00,0.91285,0.913,0.91285,0.9129,357600000.0
2009-12-01 07:09:00,0.9129,0.9129,0.91275,0.91285,405900000.0
2009-12-01 07:10:00,0.91285,0.91285,0.91265,0.91275,596100000.0
2009-12-01 07:11:00,0.91275,0.9128,0.91265,0.9128,395400000.0
2009-12-01 07:12:00,0.91275,0.9128,0.91265,0.9128,456600000.0
2009-12-01 07:13:00,0.91285,0.913,0.9128,0.91295,428600000.0
2009-12-01 07:14:00,0.91295,0.9131,0.9129,0.913,568200001.0
2009-12-01 07:15:00,0.913,0.913,0.9128,0.91285,508800000.0
2009-12-01 07:16:00,0.91285,0.91285,0.9125,0.9127,626300000.0
2009-12-01 07:17:00,0.9127,0.91285,0.9125,0.91255,578300000.0
2009-12-01 07:18:00,0.91255,0.91255,0.9124,0.9124,657400000.0
2009-12-01 07:19:00,0.9124,0.9125,0.9124,0.91245,533700000.0
2009-12-01 07:20:00,0.9125,0.9125,0.91235,0.9124,308200000.0
2009-12-01 07:21:00,0.9124,0.91245,0.9124,0.9124,72300000.0
2009-12-01 07:22:00,0.91235,0.91245,0.91235,0.91245,372700000.0
2009-12-01 07:23:00,0.91245,0.91265,0.91245,0.91245,813100002.0
2009-12-01 07:24:00,0.91245,0.91255,0.9124,0.9125,377600000.0
2009-12-01 07:25:00,0.9125,0.9126,0.9125,0.9126,214600000.0
2009-12-01 07:26:00,0.9126,0.9127,0.9126,0.91265,451200000.0
2009-12-01 07:27:00,0.91265,0.9127,0.9126,0.9127,409900000.0
2009-12-01 07:28:00,0.9127,0.91295,0.9127,0.91295,162400000.0
2009-12-01 07:29:00,0.91295,0.913,0.91295,0.913,260200001.0
2009-12-01 07:30:00,0.913,0.91305,0.91295,0.913,152500000.0
2009-12-01 07:31:00,0.913,0.9131,0.91295,0.9131,624799997.0
2009-12-01 07:32:00,0.9131,0.9131,0.9131,0.9131,8400000.0
2009-12-01 07:33:00,0.9131,0.91315,0.9129,0.91295,406300002.0
2009-12-01 07:34:00,0.91295,0.91305,0.91295,0.913,289099998.0
2009-12-01 07:35:00,0.913,0.913,0.91295,0.91295,223200000.0
2009-12-01 07:36:00,0.91295,0.91295,0.9128,0.9128,249500000.0
2009-12-01 07:37:00,0.9128,0.91305,0.9128,0.913,669999997.0
2009-12-01 07:38:00,0.913,0.913,0.91295,0.913,194600000.0
2009-12-01 07:39:00,0.913,0.913,0.91295,0.913,177900000.0
2009-12-01 07:40:00,0.913,0.913,0.913,0.913,114200000.0
2009-12-01 07:41:00,0.913,0.9132,0.91295,0.9131,790400002.0
2009-12-01 07:42:00,0.9131,0.91315,0.913,0.91305,402800000.0
2009-12-01 07:43:00,0.9131,0.9133,0.9131,0.9133,428000001.0
2009-12-01 07:44:00,0.91325,0.91335,0.91325,0.91335,312400000.0
2009-12-01 07:45:00,0.91335,0.91335,0.9133,0.91335,299300000.0
2009-12-01 07:46:00,0.91335,0.91335,0.91335,0.91335,136400000.0
2009-12-01 07:47:00,0.91335,0.9135,0.91335,0.9135,244100000.0
2009-12-01 07:48:00,0.9135,0.9135,0.91345,0.9135,140400000.0
2009-12-01 07:49:00,0.91355,0.91365,0.9135,0.9136,380500000.0
2009-12-01 07:50:00,0.91365,0.91365,0.91355,0.9136,89000000.0
2009-12-01 07:51:00,0.91365,0.91365,0.9136,0.9136,23200000.0
2009-12-01 07:52:00,0.9136,0.9136,0.91355,0.91355,201500000.0
2009-12-01 07:53:00,0.91355,0.91355,0.9133,0.9133,240400000.0
2009-12-01 07:54:00,0.9133,0.91335,0.9133,0.91335,282900000.0
2009-12-01 07:55:00,0.91335,0.91335,0.9133,0.91335,172000001.0
2009-12-01 07:56:00,0.91335,0.9135,0.9133,0.9135,267300000.0
2009-12-01 07:57:00,0.9135,0.9135,0.9135,0.9135,100100000.0
2009-12-01 07:58:00,0.9135,0.91355,0.91345,0.91355,157400000.0
2009-12-01 07:59:00,0.9135,0.9137,0.91345,0.91345,411200001.0
2009-12-01 08:00:00,0.91345,0.91345,0.91335,0.91335,189900000.0
2009-12-01 08:01:00,0.91335,0.9134,0.91335,0.9134,112500000.0
2009-12-01 08:02:00,0.9134,0.9134,0.91335,0.91335,222900000.0
2009-12-01 08:03:00,0.91335,0.9134,0.9133,0.91335,243000000.0
2009-12-01 08:04:00,0.91335,0.91335,0.9133,0.9133,29500000.0
2009-12-01 08:05:00,0.91335,0.9134,0.9131,0.9133,346400000.0
2009-12-01 08:06:00,0.9133,0.9133,0.9131,0.9132,347300000.0
2009-12-01 08:07:00,0.91315,0.9134,0.91315,0.9134,154700000.0
2009-12-01 08:08:00,0.9134,0.9136,0.9134,0.9136,325400000.0
2009-12-01 08:09:00,0.9136,0.9137,0.91355,0.91365,636599999.0
2009-12-01 08:10:00,0.91365,0.91365,0.91355,0.91365,424000001.0
2009-12-01 08:11:00,0.91365,0.9137,0.91365,0.91365,79600000.0
2009-12-01 08:12:00,0.9137,0.9137,0.9137,0.9137,29000000.0
2009-12-01 08:13:00,0.9137,0.91375,0.9137,0.9137,49600000.0
2009-12-01 08:14:00,0.9138,0.91385,0.9138,0.91385,69100000.0
2009-12-01 08:15:00,0.91385,0.9139,0.91385,0.9139,172000000.0
2009-12-01 08:16:00,0.9139,0.914,0.9138,0.91395,318400000.0
2009-12-01 08:17:00,0.91395,0.91395,0.9139,0.9139,46800000.0
2009-12-01 08:18:00,0.91385,0.91385,0.91375,0.91375,320800000.0
2009-12-01 08:19:00,0.91375,0.91375,0.91375,0.91375,28100000.0
2009-12-01 08:20:00,0.91375,0.91375,0.9137,0.91375,205400001.0
2009-12-01 08:21:00,0.91375,0.9138,0.9137,0.9138,383399999.0
2009-12-01 08:22:00,0.9138,0.9138,0.91375,0.91375,216800000.0
2009-12-01 08:23:00,0.91375,0.9138,0.91375,0.9138,341700000.0
2009-12-01 08:24:00,0.9138,0.91385,0.91355,0.91355,405600000.0
2009-12-01 08:25:00,0.91355,0.91375,0.91355,0.91375,267499999.0
2009-12-01 08:26:00,0.91375,0.9138,0.91365,0.91375,628499996.0
2009-12-01 08:27:00,0.91375,0.91375,0.91375,0.91375,389600000.0
2009-12-01 08:28:00,0.91375,0.91375,0.91365,0.91375,142500001.0
2009-12-01 08:29:00,0.91375,0.91375,0.91365,0.91375,301699999.0
2009-12-01 08:30:00,0.91375,0.9138,0.9137,0.91375,214600002.0
2009-12-01 08:31:00,0.91375,0.91375,0.91365,0.9137,144500000.0
2009-12-01 08:32:00,0.91365,0.91385,0.91365,0.9138,338400000.0
2009-12-01 08:33:00,0.9138,0.914,0.91375,0.9139,694900001.0
2009-12-01 08:34:00,0.9139,0.914,0.9138,0.91395,775900006.0
2009-12-01 08:35:00,0.91395,0.91405,0.9138,0.91385,484800001.0
2009-12-01 08:36:00,0.91385,0.91385,0.9135,0.91355,624500000.0
2009-12-01 08:37:00,0.91355,0.91355,0.9134,0.91355,657199999.0
2009-12-01 08:38:00,0.91355,0.9142,0.91345,0.91415,781500000.0
2009-12-01 08:39:00,0.91415,0.91465,0.91415,0.91455,580700000.0
2009-12-01 08:40:00,0.91455,0.91455,0.91405,0.91405,543300001.0
2009-12-01 08:41:00,0.91405,0.91405,0.9137,0.9139,508500000.0
2009-12-01 08:42:00,0.9139,0.91425,0.9139,0.91425,446900000.0
2009-12-01 08:43:00,0.91425,0.9143,0.91405,0.9141,340500000.0
2009-12-01 08:44:00,0.91405,0.91445,0.91405,0.9144,425900000.0
2009-12-01 08:45:00,0.9144,0.91455,0.91425,0.91425,323900000.0
2009-12-01 08:46:00,0.91425,0.9143,0.91405,0.91405,511700000.0
2009-12-01 08:47:00,0.91405,0.9144,0.91395,0.9144,365200000.0
2009-12-01 08:48:00,0.9144,0.9146,0.91435,0.91455,215700000.0
2009-12-01 08:49:00,0.91455,0.91465,0.91445,0.9146,297699999.0
2009-12-01 08:50:00,0.91465,0.9147,0.91455,0.9146,236300000.0
2009-12-01 08:51:00,0.9146,0.91505,0.9146,0.91505,405600000.0
2009-12-01 08:52:00,0.915,0.9151,0.9148,0.9148,568099999.0
2009-12-01 08:53:00,0.9148,0.91495,0.9146,0.9148,546900001.0
2009-12-01 08:54:00,0.9148,0.91485,0.9147,0.9148,525800000.0
2009-12-01 08:55:00,0.9148,0.9149,0.91475,0.91475,628499993.0
2009-12-01 08:56:00,0.9148,0.9148,0.91445,0.9147,507799999.0
2009-12-01 08:57:00,0.9147,0.9147,0.9145,0.9147,490500000.0
2009-12-01 08:58:00,0.9147,0.9149,0.91465,0.91465,351300001.0
2009-12-01 08:59:00,0.91465,0.9147,0.9146,0.9147,264800000.0
2009-12-01 09:00:00,0.9147,0.9149,0.9146,0.9148,442100000.0
2009-12-01 09:01:00,0.9148,0.9148,0.91425,0.91425,505600000.0
2009-12-01 09:02:00,0.91425,0.9144,0.91425,0.91425,537000000.0
2009-12-01 09:03:00,0.9143,0.9143,0.9141,0.91415,454700000.0
2009-12-01 09:04:00,0.91415,0.91415,0.91375,0.9139,447600000.0
2009-12-01 09:05:00,0.9139,0.91395,0.9137,0.91385,390800001.0
2009-12-01 09:06:00,0.91385,0.9142,0.9138,0.9142,601400000.0
2009-12-01 09:07:00,0.9142,0.91445,0.91415,0.91425,433600000.0
2009-12-01 09:08:00,0.9143,0.91435,0.91425,0.9143,126200000.0
2009-12-01 09:09:00,0.9143,0.9143,0.91415,0.9143,173600000.0
2009-12-01 09:10:00,0.9143,0.91445,0.91425,0.9144,398900000.0
2009-12-01 09:11:00,0.9144,0.9144,0.9141,0.91415,308200000.0
2009-12-01 09:12:00,0.91415,0.9142,0.91415,0.91415,205100000.0
2009-12-01 09:13:00,0.91415,0.91445,0.91415,0.9143,381500000.0
2009-12-01 09:14:00,0.9143,0.91435,0.91415,0.91415,583200000.0
2009-12-01 09:15:00,0.91415,0.91425,0.91395,0.91405,308600000.0
2009-12-01 09:16:00,0.91405,0.9141,0.91395,0.91405,501700001.0
2009-12-01 09:17:00,0.914,0.91405,0.91395,0.91405,355200000.0
2009-12-01 09:18:00,0.91405,0.9141,0.91395,0.91405,281000000.0
2009-12-01 09:19:00,0.914,0.91405,0.91395,0.91405,342300001.0
2009-12-01 09:20:00,0.91405,0.9141,0.91395,0.91395,739100002.0
2009-12-01 09:21:00,0.91395,0.91405,0.9139,0.91405,693900000.0
2009-12-01 09:22:00,0.91405,0.9141,0.9135,0.9135,850199999.0
2009-12-01 09:23:00,0.9135,0.9136,0.91345,0.91355,523699999.0
2009-12-01 09:24:00,0.91355,0.9136,0.91345,0.91355,636300000.0
2009-12-01 09:25:00,0.91355,0.9136,0.91345,0.91355,383000000.0
2009-12-01 09:26:00,0.91355,0.914,0.91355,0.91395,311600000.0
2009-12-01 09:27:00,0.91395,0.91405,0.91365,0.91365,517599999.0
2009-12-01 09:28:00,0.91365,0.91365,0.91355,0.91355,172000000.0
2009-12-01 09:29:00,0.91355,0.91365,0.9134,0.9134,309400000.0
2009-12-01 09:30:00,0.91345,0.91345,0.91245,0.91245,838200001.0
2009-12-01 09:31:00,0.91255,0.9126,0.91245,0.9126,1001999999.0
2009-12-01 09:32:00,0.9126,0.91295,0.9126,0.91275,302399999.0
2009-12-01 09:33:00,0.91275,0.9128,0.91265,0.9127,762000001.0
2009-12-01 09:34:00,0.9127,0.91285,0.9127,0.91285,499600000.0
2009-12-01 09:35:00,0.91285,0.91285,0.91265,0.91265,337000001.0
2009-12-01 09:36:00,0.91265,0.9127,0.9126,0.91265,610699999.0
2009-12-01 09:37:00,0.91265,0.91275,0.91255,0.91275,504999995.0
2009-12-01 09:38:00,0.91275,0.9129,0.9127,0.91285,624999999.0
2009-12-01 09:39:00,0.9128,0.91285,0.91275,0.91285,352399999.0
2009-12-01 09:40:00,0.91285,0.91305,0.91285,0.913,353599998.0
2009-12-01 09:41:00,0.913,0.9131,0.9129,0.9131,369099999.0
2009-12-01 09:42:00,0.9131,0.9131,0.913,0.913,171400000.0
2009-12-01 09:43:00,0.913,0.913,0.9129,0.9129,407400000.0
2009-12-01 09:44:00,0.9129,0.9129,0.91285,0.91285,90400000.0
2009-12-01 09:45:00,0.91285,0.9129,0.9128,0.91285,430199999.0
2009-12-01 09:46:00,0.91285,0.91285,0.9127,0.91275,442400000.0
2009-12-01 09:47:00,0.9128,0.91305,0.91275,0.91305,563100000.0
2009-12-01 09:48:00,0.91305,0.91315,0.91305,0.91315,408800001.0
2009-12-01 09:49:00,0.91315,0.9132,0.91305,0.91315,528500000.0
2009-12-01 09:50:00,0.91315,0.9133,0.91305,0.91305,821899999.0
2009-12-01 09:51:00,0.91305,0.91315,0.9129,0.9129,892999997.0
2009-12-01 09:52:00,0.9129,0.9129,0.91275,0.9128,548100002.0
2009-12-01 09:53:00,0.9128,0.9129,0.9127,0.9129,534799998.0
2009-12-01 09:54:00,0.9129,0.913,0.9128,0.913,960099999.0
2009-12-01 09:55:00,0.913,0.91305,0.913,0.913,255300000.0
2009-12-01 09:56:00,0.913,0.9131,0.91295,0.9131,504500001.0
2009-12-01 09:57:00,0.9131,0.91315,0.91295,0.91305,747300002.0
2009-12-01 09:58:00,0.91305,0.91305,0.913,0.913,317799998.0
2009-12-01 09:59:00,0.913,0.91385,0.913,0.91385,633400001.0
2009-12-01 10:00:00,0.91385,0.9139,0.91365,0.9138,655600000.0
2009-12-01 10:01:00,0.9138,0.9138,0.91335,0.9137,687100000.0
2009-12-01 10:02:00,0.9137,0.9137,0.9132,0.9134,619300000.0
2009-12-01 10:03:00,0.91335,0.91365,0.91335,0.9135,641800000.0
2009-12-01 10:04:00,0.9135,0.9137,0.91315,0.91355,523099999.0
2009-12-01 10:05:00,0.91355,0.91355,0.91315,0.91315,820600000.0
2009-12-01 10:06:00,0.91315,0.9133,0.913,0.9132,599600001.0
2009-12-01 10:07:00,0.9132,0.9135,0.91315,0.9133,809799997.0
2009-12-01 10:08:00,0.9133,0.9136,0.913,0.91355,549800000.0
2009-12-01 10:09:00,0.91355,0.91365,0.9133,0.91355,385200000.0
2009-12-01 10:10:00,0.91355,0.9136,0.91315,0.91335,446900000.0
2009-12-01 10:11:00,0.9133,0.91355,0.9133,0.9135,667899999.0
2009-12-01 10:12:00,0.9135,0.9137,0.91345,0.9136,724400000.0
2009-12-01 10:13:00,0.9136,0.9137,0.91355,0.91365,777500000.0
2009-12-01 10:14:00,0.91365,0.91365,0.91355,0.91365,362800000.0
2009-12-01 10:15:00,0.91365,0.9139,0.9135,0.91375,552700000.0
2009-12-01 10:16:00,0.91375,0.91385,0.9137,0.9137,465600000.0
2009-12-01 10:17:00,0.9137,0.91375,0.91355,0.9136,528300000.0
2009-12-01 10:18:00,0.91355,0.9138,0.9135,0.91355,775699998.0
2009-12-01 10:19:00,0.91355,0.9136,0.91335,0.9135,453000000.0
2009-12-01 10:20:00,0.9135,0.9135,0.91325,0.91325,621300004.0
2009-12-01 10:21:00,0.9132,0.91325,0.91315,0.91325,551300000.0
2009-12-01 10:22:00,0.91325,0.91365,0.9132,0.9136,1071400002.0
2009-12-01 10:23:00,0.9136,0.91365,0.91335,0.91335,754500002.0
2009-12-01 10:24:00,0.91335,0.91345,0.9133,0.9133,332600000.0
2009-12-01 10:25:00,0.9133,0.9133,0.913,0.9133,579200001.0
2009-12-01 10:26:00,0.9133,0.91335,0.9131,0.9131,319500001.0
2009-12-01 10:27:00,0.9131,0.9131,0.91275,0.91295,636499999.0
2009-12-01 10:28:00,0.91295,0.9131,0.91285,0.9131,296000000.0
2009-12-01 10:29:00,0.9131,0.9132,0.913,0.91315,270400000.0
2009-12-01 10:30:00,0.91315,0.91325,0.9131,0.91315,253200000.0
2009-12-01 10:31:00,0.91315,0.91325,0.91315,0.91315,148300000.0
2009-12-01 10:32:00,0.9132,0.9132,0.91305,0.91305,943100002.0
2009-12-01 10:33:00,0.9131,0.91315,0.91305,0.91315,380800000.0
2009-12-01 10:34:00,0.91315,0.91315,0.91285,0.91295,721800000.0
2009-12-01 10:35:00,0.913,0.91325,0.9129,0.9132,563500000.0
2009-12-01 10:36:00,0.91325,0.91335,0.91305,0.91305,902200002.0
2009-12-01 10:37:00,0.913,0.91315,0.91275,0.9128,815599999.0
2009-12-01 10:38:00,0.9128,0.9129,0.91265,0.91285,722799999.0
2009-12-01 10:39:00,0.91285,0.913,0.91265,0.91265,982400000.0
2009-12-01 10:40:00,0.91265,0.91295,0.91265,0.9129,573500001.0
2009-12-01 10:41:00,0.9129,0.91295,0.91285,0.91285,749700003.0
2009-12-01 10:42:00,0.91285,0.91285,0.91245,0.91275,842299998.0
2009-12-01 10:43:00,0.91275,0.91275,0.91245,0.9125,772100003.0
2009-12-01 10:44:00,0.91245,0.91245,0.9124,0.91245,271000000.0
2009-12-01 10:45:00,0.91245,0.9125,0.9124,0.91245,421600000.0
2009-12-01 10:46:00,0.91245,0.91255,0.9124,0.91255,358800000.0
2009-12-01 10:47:00,0.91255,0.91285,0.91255,0.9126,694700000.0
2009-12-01 10:48:00,0.9126,0.91295,0.9126,0.91295,609599999.0
2009-12-01 10:49:00,0.9129,0.91295,0.91285,0.91285,554000001.0
2009-12-01 10:50:00,0.91285,0.91295,0.91265,0.9128,520799998.0
2009-12-01 10:51:00,0.9128,0.9128,0.91245,0.91245,508700001.0
2009-12-01 10:52:00,0.91245,0.91245,0.91215,0.9122,725099997.0
2009-12-01 10:53:00,0.9122,0.91225,0.91205,0.91215,602600001.0
2009-12-01 10:54:00,0.91215,0.9123,0.91215,0.91225,618000000.0
2009-12-01 10:55:00,0.91225,0.9124,0.9122,0.9124,738300003.0
2009-12-01 10:56:00,0.9124,0.9124,0.91215,0.91225,738000003.0
2009-12-01 10:57:00,0.91225,0.9123,0.91215,0.91225,607699999.0
2009-12-01 10:58:00,0.91225,0.9123,0.91215,0.91225,811799999.0
2009-12-01 10:59:00,0.9122,0.91235,0.9122,0.91225,615400004.0
2009-12-01 11:00:00,0.91225,0.91225,0.9117,0.91175,1080200011.0
2009-12-01 11:01:00,0.91175,0.912,0.91165,0.9119,698700001.0
2009-12-01 11:02:00,0.91185,0.9122,0.9117,0.91205,460600000.0
2009-12-01 11:03:00,0.9121,0.91215,0.9119,0.91195,562000002.0
2009-12-01 11:04:00,0.91195,0.912,0.91185,0.91195,501400000.0
2009-12-01 11:05:00,0.9119,0.91195,0.9118,0.91185,233800000.0
2009-12-01 11:06:00,0.91185,0.91195,0.9118,0.9118,207600000.0
2009-12-01 11:07:00,0.9118,0.91185,0.9116,0.9117,285000000.0
2009-12-01 11:08:00,0.9117,0.91175,0.9116,0.91165,543500000.0
2009-12-01 11:09:00,0.9117,0.9118,0.9116,0.9116,738399997.0
2009-12-01 11:10:00,0.9116,0.91165,0.91145,0.91165,602400000.0
2009-12-01 11:11:00,0.91165,0.9118,0.91165,0.9118,184100000.0
2009-12-01 11:12:00,0.91175,0.91175,0.91135,0.9115,742900000.0
2009-12-01 11:13:00,0.91145,0.91155,0.9114,0.91155,418000001.0
2009-12-01 11:14:00,0.91155,0.9117,0.91155,0.9116,358800000.0
2009-12-01 11:15:00,0.9116,0.91175,0.9116,0.91165,722800002.0
2009-12-01 11:16:00,0.91165,0.91195,0.91165,0.91175,718599999.0
2009-12-01 11:17:00,0.91175,0.91185,0.91175,0.91185,272399999.0
2009-12-01 11:18:00,0.9118,0.91185,0.91175,0.9118,252700000.0
2009-12-01 11:19:00,0.9118,0.912,0.91175,0.91185,401100000.0
2009-12-01 11:20:00,0.91185,0.9119,0.91175,0.9118,579000000.0
2009-12-01 11:21:00,0.9118,0.9119,0.9117,0.91185,434900000.0
2009-12-01 11:22:00,0.91185,0.91195,0.9116,0.91165,428300001.0
2009-12-01 11:23:00,0.91165,0.9117,0.9112,0.9112,537499999.0
2009-12-01 11:24:00,0.9112,0.91125,0.91105,0.91125,626499996.0
2009-12-01 11:25:00,0.91125,0.91135,0.91115,0.91135,349600000.0
2009-12-01 11:26:00,0.91135,0.9115,0.91125,0.91145,630300003.0
2009-12-01 11:27:00,0.91145,0.91175,0.91145,0.91165,617000001.0
2009-12-01 11:28:00,0.9117,0.91305,0.9117,0.91235,696200000.0
2009-12-01 11:29:00,0.91235,0.91245,0.91185,0.9122,885099999.0
2009-12-01 11:30:00,0.9122,0.9127,0.9122,0.91265,467300000.0
2009-12-01 11:31:00,0.91265,0.91265,0.91225,0.9123,783199999.0
2009-12-01 11:32:00,0.9123,0.91295,0.9123,0.91285,719000001.0
2009-12-01 11:33:00,0.9129,0.9129,0.91245,0.91245,610800000.0
2009-12-01 11:34:00,0.91255,0.91255,0.91225,0.9123,206900000.0
2009-12-01 11:35:00,0.9123,0.9124,0.91225,0.9123,174100000.0
2009-12-01 11:36:00,0.91235,0.91235,0.91225,0.91225,107100000.0
2009-12-01 11:37:00,0.91225,0.91245,0.91225,0.91235,293300000.0
2009-12-01 11:38:00,0.91235,0.91255,0.91235,0.9125,182399999.0
2009-12-01 11:39:00,0.9125,0.9127,0.9125,0.91265,428900003.0
2009-12-01 11:40:00,0.91265,0.91265,0.9125,0.9125,717699996.0
2009-12-01 11:41:00,0.9125,0.9126,0.91245,0.9126,341699998.0
2009-12-01 11:42:00,0.9126,0.91265,0.9125,0.91255,402399999.0
2009-12-01 11:43:00,0.91255,0.91265,0.91255,0.91255,464900000.0
2009-12-01 11:44:00,0.91255,0.91295,0.91255,0.9128,408199999.0
2009-12-01 11:45:00,0.9128,0.91285,0.91235,0.91255,273800000.0
2009-12-01 11:46:00,0.91255,0.91255,0.91245,0.91245,375900000.0
2009-12-01 11:47:00,0.91245,0.91245,0.91235,0.91235,243900000.0
2009-12-01 11:48:00,0.9124,0.91245,0.91235,0.9124,152999999.0
2009-12-01 11:49:00,0.9124,0.91245,0.9124,0.91245,141400000.0
2009-12-01 11:50:00,0.9124,0.91245,0.91235,0.91235,153300000.0
2009-12-01 11:51:00,0.9124,0.9124,0.9123,0.91235,334600000.0
2009-12-01 11:52:00,0.91235,0.9124,0.9122,0.9122,464000000.0
2009-12-01 11:53:00,0.9122,0.91225,0.9118,0.9118,472500000.0
2009-12-01 11:54:00,0.9118,0.9119,0.91165,0.9118,296700000.0
2009-12-01 11:55:00,0.9118,0.91195,0.9118,0.91185,561700003.0
2009-12-01 11:56:00,0.91185,0.91225,0.91185,0.91195,424000000.0
2009-12-01 11:57:00,0.9119,0.91195,0.9115,0.91155,325300000.0
2009-12-01 11:58:00,0.91155,0.91175,0.91115,0.91115,291300000.0
2009-12-01 11:59:00,0.91115,0.91125,0.91105,0.91125,434400001.0
2009-12-01 12:00:00,0.91125,0.91135,0.91125,0.91135,272300000.0
2009-12-01 12:01:00,0.91135,0.91135,0.91115,0.9112,261800000.0
2009-12-01 12:02:00,0.9112,0.91125,0.9111,0.9111,162200000.0
2009-12-01 12:03:00,0.9111,0.91115,0.91105,0.91115,222300000.0
2009-12-01 12:04:00,0.91115,0.9112,0.9111,0.9112,468700000.0
2009-12-01 12:05:00,0.9112,0.91125,0.91115,0.9112,125200000.0
2009-12-01 12:06:00,0.9112,0.91125,0.911,0.911,411000002.0
2009-12-01 12:07:00,0.911,0.9111,0.91045,0.91055,1070599996.0
2009-12-01 12:08:00,0.91055,0.9108,0.91055,0.91075,596199999.0
2009-12-01 12:09:00,0.9107,0.9107,0.9105,0.9105,669699999.0
2009-12-01 12:10:00,0.9105,0.9107,0.91035,0.91065,759300004.0
2009-12-01 12:11:00,0.91065,0.91075,0.91055,0.91055,571600003.0
2009-12-01 12:12:00,0.9106,0.9106,0.9103,0.91035,456100000.0
2009-12-01 12:13:00,0.9103,0.91045,0.91,0.91035,826400002.0
2009-12-01 12:14:00,0.91035,0.9107,0.91035,0.91065,408599999.0
2009-12-01 12:15:00,0.91065,0.9107,0.9106,0.91065,468900000.0
2009-12-01 12:16:00,0.91065,0.91065,0.91045,0.9105,875300008.0
2009-12-01 12:17:00,0.9105,0.91055,0.9101,0.91015,453700001.0
2009-12-01 12:18:00,0.91015,0.9104,0.91015,0.91035,498200002.0
2009-12-01 12:19:00,0.91035,0.91065,0.91035,0.91065,479100002.0
2009-12-01 12:20:00,0.91065,0.91065,0.91035,0.91035,379300000.0
2009-12-01 12:21:00,0.91035,0.91055,0.91035,0.91055,277400000.0
2009-12-01 12:22:00,0.9105,0.91065,0.9105,0.91065,313399999.0
2009-12-01 12:23:00,0.9106,0.91075,0.9106,0.91075,501100000.0
2009-12-01 12:24:00,0.91075,0.91085,0.91075,0.9108,456600000.0
2009-12-01 12:25:00,0.9108,0.91085,0.9107,0.9107,389799999.0
2009-12-01 12:26:00,0.9107,0.91075,0.91055,0.91055,460000000.0
2009-12-01 12:27:00,0.91055,0.9106,0.9103,0.91035,425600000.0
2009-12-01 12:28:00,0.91035,0.91065,0.91035,0.91055,403300001.0
2009-12-01 12:29:00,0.91055,0.91075,0.9105,0.91075,500000001.0
2009-12-01 12:30:00,0.91075,0.9108,0.91055,0.91055,287600000.0
2009-12-01 12:31:00,0.9105,0.9106,0.91045,0.91045,567300001.0
2009-12-01 12:32:00,0.9105,0.9105,0.91035,0.9104,416700002.0
2009-12-01 12:33:00,0.9104,0.91045,0.91035,0.91045,461900004.0
2009-12-01 12:34:00,0.91045,0.91055,0.91045,0.91055,332600000.0
2009-12-01 12:35:00,0.91055,0.91075,0.91055,0.91075,636300001.0
2009-12-01 12:36:00,0.91075,0.91075,0.91045,0.9105,708100000.0
2009-12-01 12:37:00,0.9105,0.91055,0.91045,0.91055,142200000.0
2009-12-01 12:38:00,0.91055,0.91055,0.91025,0.91025,389400001.0
2009-12-01 12:39:00,0.91025,0.91055,0.9102,0.91055,682300000.0
2009-12-01 12:40:00,0.91055,0.9107,0.91055,0.91065,419100001.0
2009-12-01 12:41:00,0.91065,0.91065,0.9106,0.91065,277600000.0
2009-12-01 12:42:00,0.91065,0.91065,0.9104,0.91045,303900000.0
2009-12-01 12:43:00,0.91045,0.91045,0.91005,0.91005,416100000.0
2009-12-01 12:44:00,0.91005,0.91035,0.91005,0.91025,1011299993.0
2009-12-01 12:45:00,0.91025,0.91025,0.91015,0.9102,331700000.0
2009-12-01 12:46:00,0.9102,0.9102,0.9097,0.91,1297899998.0
2009-12-01 12:47:00,0.90995,0.90995,0.9093,0.90955,1000900004.0
2009-12-01 12:48:00,0.90955,0.90965,0.9095,0.90955,179800000.0
2009-12-01 12:49:00,0.90955,0.9098,0.90955,0.9098,491599999.0
2009-12-01 12:50:00,0.90985,0.91005,0.9098,0.91,754299999.0
2009-12-01 12:51:00,0.91,0.91015,0.9099,0.91005,666299999.0
2009-12-01 12:52:00,0.91005,0.91005,0.9099,0.91,652699999.0
2009-12-01 12:53:00,0.91005,0.9101,0.90995,0.9101,497999999.0
2009-12-01 12:54:00,0.9101,0.91015,0.91,0.91005,804100003.0
2009-12-01 12:55:00,0.91,0.9102,0.90995,0.9101,701699998.0
2009-12-01 12:56:00,0.9101,0.9104,0.9101,0.91035,607700001.0
2009-12-01 12:57:00,0.91035,0.91055,0.91035,0.9104,585999999.0
2009-12-01 12:58:00,0.91035,0.9104,0.91005,0.91005,445400000.0
2009-12-01 12:59:00,0.91005,0.91035,0.91,0.9103,412400002.0
2009-12-01 13:00:00,0.9103,0.91045,0.91025,0.91045,699999998.0
2009-12-01 13:01:00,0.91045,0.91065,0.9104,0.9106,1139900000.0
2009-12-01 13:02:00,0.9106,0.91065,0.9104,0.9104,683399996.0
2009-12-01 13:03:00,0.9104,0.9105,0.91035,0.9104,635900000.0
2009-12-01 13:04:00,0.9104,0.9106,0.9104,0.9106,358299999.0
2009-12-01 13:05:00,0.9106,0.9108,0.9106,0.9108,574799999.0
2009-12-01 13:06:00,0.9108,0.9108,0.91045,0.91055,216400000.0
2009-12-01 13:07:00,0.91055,0.91055,0.91045,0.91045,540799999.0
2009-12-01 13:08:00,0.91045,0.91065,0.9104,0.9106,651600001.0
2009-12-01 13:09:00,0.9106,0.9106,0.9105,0.9106,227000000.0
2009-12-01 13:10:00,0.9106,0.91065,0.91055,0.91055,281300001.0
2009-12-01 13:11:00,0.91055,0.9106,0.91045,0.91055,357899999.0
2009-12-01 13:12:00,0.91055,0.9106,0.9105,0.9106,237700000.0
2009-12-01 13:13:00,0.9106,0.9106,0.91045,0.9105,232500001.0
2009-12-01 13:14:00,0.9105,0.9105,0.9103,0.91035,260000000.0
2009-12-01 13:15:00,0.9104,0.91045,0.9103,0.91045,461899999.0
2009-12-01 13:16:00,0.91045,0.91045,0.91035,0.91045,458300002.0
2009-12-01 13:17:00,0.91045,0.91045,0.91005,0.91005,285900000.0
2009-12-01 13:18:00,0.91005,0.91005,0.9094,0.9095,701800000.0
2009-12-01 13:19:00,0.9095,0.9095,0.90915,0.9092,573000000.0
2009-12-01 13:20:00,0.9092,0.9093,0.9092,0.9093,664100000.0
2009-12-01 13:21:00,0.9093,0.90935,0.90905,0.9091,669500000.0
2009-12-01 13:22:00,0.9091,0.9091,0.90865,0.9091,946100002.0
2009-12-01 13:23:00,0.9091,0.9091,0.90895,0.90905,462500000.0
2009-12-01 13:24:00,0.90905,0.90935,0.90905,0.9092,673000000.0
2009-12-01 13:25:00,0.9092,0.9093,0.909,0.90925,835400000.0
2009-12-01 13:26:00,0.90925,0.90925,0.9091,0.9091,420700000.0
2009-12-01 13:27:00,0.9091,0.9091,0.909,0.9091,247000000.0
2009-12-01 13:28:00,0.9091,0.90915,0.90905,0.9091,405900000.0
2009-12-01 13:29:00,0.90915,0.9092,0.90915,0.90915,439500000.0
2009-12-01 13:30:00,0.90915,0.90925,0.9089,0.90905,406900000.0
2009-12-01 13:31:00,0.90905,0.90905,0.90865,0.90865,387099999.0
2009-12-01 13:32:00,0.90865,0.90865,0.9082,0.90825,506300002.0
2009-12-01 13:33:00,0.90825,0.9085,0.90825,0.9084,520000000.0
2009-12-01 13:34:00,0.9084,0.90845,0.90835,0.90835,292600000.0
2009-12-01 13:35:00,0.90835,0.90835,0.90815,0.90825,540000000.0
2009-12-01 13:36:00,0.90825,0.90825,0.9081,0.9082,745300001.0
2009-12-01 13:37:00,0.9082,0.9084,0.9082,0.9083,605100001.0
2009-12-01 13:38:00,0.9083,0.90845,0.9083,0.9084,407400000.0
2009-12-01 13:39:00,0.9084,0.9086,0.9084,0.9086,527600002.0
2009-12-01 13:40:00,0.9086,0.9086,0.90855,0.90855,323000000.0
2009-12-01 13:41:00,0.90855,0.90855,0.90845,0.90845,348500000.0
2009-12-01 13:42:00,0.90845,0.9085,0.9081,0.9081,597300002.0
2009-12-01 13:43:00,0.90815,0.90835,0.9081,0.90835,742199999.0
2009-12-01 13:44:00,0.90835,0.90845,0.9083,0.9083,186300000.0
2009-12-01 13:45:00,0.9083,0.90845,0.90825,0.9084,567099999.0
2009-12-01 13:46:00,0.9084,0.9086,0.90835,0.9086,280199999.0
2009-12-01 13:47:00,0.90855,0.909,0.90845,0.909,537400003.0
2009-12-01 13:48:00,0.90895,0.9092,0.90895,0.90915,547800004.0
2009-12-01 13:49:00,0.90915,0.9093,0.90915,0.9092,459300001.0
2009-12-01 13:50:00,0.9092,0.90925,0.90915,0.9092,156100000.0
2009-12-01 13:51:00,0.9092,0.90925,0.90915,0.90925,265399999.0
2009-12-01 13:52:00,0.90925,0.90925,0.9092,0.9092,474299996.0
2009-12-01 13:53:00,0.9092,0.90925,0.90915,0.9092,671400003.0
2009-12-01 13:54:00,0.9092,0.9092,0.90905,0.90905,173800001.0
2009-12-01 13:55:00,0.90905,0.90915,0.90895,0.9091,343500000.0
2009-12-01 13:56:00,0.9091,0.9091,0.90895,0.9091,174500000.0
2009-12-01 13:57:00,0.9091,0.90915,0.909,0.90905,372870000.0
2009-12-01 13:58:00,0.90905,0.90945,0.90905,0.90945,575400000.0
2009-12-01 13:59:00,0.90945,0.90955,0.9094,0.90945,258500000.0
2009-12-01 14:00:00,0.9095,0.9095,0.90915,0.90915,643200001.0
2009-12-01 14:01:00,0.9092,0.90935,0.90915,0.90935,405900000.0
2009-12-01 14:02:00,0.90935,0.90955,0.9093,0.9095,366800001.0
2009-12-01 14:03:00,0.9095,0.9098,0.90945,0.90975,705400001.0
2009-12-01 14:04:00,0.9097,0.9097,0.90955,0.9096,342700000.0
2009-12-01 14:05:00,0.9096,0.9096,0.9094,0.90945,307499999.0
2009-12-01 14:06:00,0.90945,0.9096,0.90945,0.90955,821000000.0
2009-12-01 14:07:00,0.90955,0.9096,0.90945,0.90955,477500001.0
2009-12-01 14:08:00,0.90955,0.9096,0.9092,0.90925,243500001.0
2009-12-01 14:09:00,0.90925,0.9093,0.9091,0.9091,497400002.0
2009-12-01 14:10:00,0.9091,0.9091,0.909,0.909,249100000.0
2009-12-01 14:11:00,0.909,0.909,0.90845,0.9086,617200002.0
2009-12-01 14:12:00,0.90865,0.9087,0.9085,0.9086,494199999.0
2009-12-01 14:13:00,0.9086,0.90865,0.9086,0.9086,311600000.0
2009-12-01 14:14:00,0.9086,0.90875,0.9086,0.90875,230600000.0
2009-12-01 14:15:00,0.9088,0.9089,0.90875,0.9089,224500000.0
2009-12-01 14:16:00,0.9089,0.9089,0.90885,0.90885,261600000.0
2009-12-01 14:17:00,0.90885,0.9089,0.90875,0.90875,138200000.0
2009-12-01 14:18:00,0.90875,0.90875,0.90855,0.90855,336500001.0
2009-12-01 14:19:00,0.9085,0.90855,0.9084,0.9084,236500000.0
2009-12-01 14:20:00,0.90845,0.90855,0.9084,0.90855,380500000.0
2009-12-01 14:21:00,0.90855,0.90855,0.9084,0.90845,597700000.0
2009-12-01 14:22:00,0.90845,0.9087,0.90845,0.9086,775399997.0
2009-12-01 14:23:00,0.9086,0.90865,0.9085,0.90855,474500000.0
2009-12-01 14:24:00,0.90855,0.90865,0.90845,0.90845,419300000.0
2009-12-01 14:25:00,0.90835,0.9085,0.90835,0.90845,455299998.0
2009-12-01 14:26:00,0.90845,0.90855,0.90845,0.90855,175300000.0
2009-12-01 14:27:00,0.90855,0.90865,0.90855,0.9086,556599999.0
2009-12-01 14:28:00,0.90855,0.90865,0.90855,0.90865,269900000.0
2009-12-01 14:29:00,0.90865,0.90875,0.90865,0.90865,550800000.0
2009-12-01 14:30:00,0.90865,0.90875,0.90855,0.90865,637800000.0
2009-12-01 14:31:00,0.90865,0.90865,0.90855,0.9086,510800000.0
2009-12-01 14:32:00,0.9086,0.9087,0.90855,0.90855,204500000.0
2009-12-01 14:33:00,0.9085,0.90855,0.90805,0.90805,984499995.0
2009-12-01 14:34:00,0.90805,0.9081,0.90775,0.908,863000000.0
2009-12-01 14:35:00,0.90805,0.90815,0.9078,0.9079,570299999.0
2009-12-01 14:36:00,0.9079,0.908,0.90775,0.90785,607400000.0
2009-12-01 14:37:00,0.90785,0.90785,0.90745,0.90785,667600000.0
2009-12-01 14:38:00,0.90785,0.9079,0.90775,0.90785,467500000.0
2009-12-01 14:39:00,0.90785,0.90795,0.9077,0.90775,305700000.0
2009-12-01 14:40:00,0.90775,0.9079,0.9077,0.90785,214799999.0
2009-12-01 14:41:00,0.90785,0.90785,0.90765,0.90765,421999999.0
2009-12-01 14:42:00,0.90765,0.90765,0.9073,0.90735,560799998.0
2009-12-01 14:43:00,0.90735,0.90775,0.90735,0.9077,746900000.0
2009-12-01 14:44:00,0.9077,0.9078,0.90765,0.9078,332800000.0
2009-12-01 14:45:00,0.9078,0.90795,0.9078,0.90785,239100000.0
2009-12-01 14:46:00,0.9079,0.9081,0.90785,0.9079,427600000.0
2009-12-01 14:47:00,0.9079,0.90795,0.9078,0.9079,326100000.0
2009-12-01 14:48:00,0.9079,0.90805,0.90785,0.90805,808700000.0
2009-12-01 14:49:00,0.90805,0.90825,0.90805,0.9082,504500001.0
2009-12-01 14:50:00,0.9082,0.9082,0.9081,0.90815,419400000.0
2009-12-01 14:51:00,0.9082,0.90835,0.90815,0.9082,502499999.0
2009-12-01 14:52:00,0.9082,0.90825,0.90815,0.90815,297100000.0
2009-12-01 14:53:00,0.9082,0.90835,0.90815,0.90835,282200000.0
2009-12-01 14:54:00,0.90835,0.90835,0.90825,0.90825,355900002.0
2009-12-01 14:55:00,0.90825,0.90825,0.9082,0.90825,258500000.0
2009-12-01 14:56:00,0.90825,0.90845,0.90825,0.90845,305100000.0
2009-12-01 14:57:00,0.90845,0.90845,0.90835,0.90835,164900000.0
2009-12-01 14:58:00,0.90835,0.90835,0.90815,0.9082,257900000.0
2009-12-01 14:59:00,0.90815,0.9082,0.9081,0.9082,388300001.0
2009-12-01 15:00:00,0.90815,0.90825,0.9081,0.90815,353000000.0
2009-12-01 15:01:00,0.90815,0.9083,0.90815,0.9082,577500002.0
2009-12-01 15:02:00,0.9082,0.90825,0.90815,0.90815,159700000.0
2009-12-01 15:03:00,0.90815,0.9082,0.9081,0.90815,154600000.0
2009-12-01 15:04:00,0.90815,0.9087,0.90815,0.9087,800399999.0
2009-12-01 15:05:00,0.90875,0.90925,0.9087,0.90895,784900002.0
2009-12-01 15:06:00,0.90895,0.9093,0.90885,0.90925,489900000.0
2009-12-01 15:07:00,0.90925,0.90935,0.90915,0.90925,237700000.0
2009-12-01 15:08:00,0.90925,0.90925,0.90905,0.9091,421999999.0
2009-12-01 15:09:00,0.9091,0.9091,0.90875,0.9088,418100001.0
2009-12-01 15:10:00,0.9088,0.9089,0.90875,0.9088,395799994.0
2009-12-01 15:11:00,0.9088,0.9089,0.90875,0.90885,899500002.0
2009-12-01 15:12:00,0.90885,0.9095,0.90885,0.9095,876299997.0
2009-12-01 15:13:00,0.90945,0.9099,0.90935,0.9098,647199998.0
2009-12-01 15:14:00,0.90975,0.9099,0.90945,0.90985,597600003.0
2009-12-01 15:15:00,0.90985,0.90985,0.90945,0.90965,920600002.0
2009-12-01 15:16:00,0.9097,0.9097,0.9096,0.90965,947600001.0
2009-12-01 15:17:00,0.90965,0.9097,0.9096,0.90965,458100000.0
2009-12-01 15:18:00,0.90965,0.9097,0.9096,0.90965,333500000.0
2009-12-01 15:19:00,0.90965,0.91005,0.9096,0.9098,750400001.0
2009-12-01 15:20:00,0.90985,0.91005,0.90975,0.91,473699999.0
2009-12-01 15:21:00,0.91,0.9101,0.90995,0.91005,496099999.0
2009-12-01 15:22:00,0.91005,0.91025,0.90995,0.9102,785599999.0
2009-12-01 15:23:00,0.9102,0.91025,0.9101,0.91025,664900001.0
2009-12-01 15:24:00,0.91025,0.91055,0.91025,0.91045,846399995.0
2009-12-01 15:25:00,0.9104,0.9105,0.9102,0.9102,382300000.0
2009-12-01 15:26:00,0.91025,0.9104,0.9101,0.91035,636999999.0
2009-12-01 15:27:00,0.9104,0.91055,0.91035,0.9105,491200000.0
2009-12-01 15:28:00,0.91045,0.9106,0.9104,0.9105,262700000.0
2009-12-01 15:29:00,0.9105,0.91055,0.91045,0.91055,189800000.0
2009-12-01 15:30:00,0.9105,0.9106,0.9104,0.91045,334700000.0
2009-12-01 15:31:00,0.91045,0.9105,0.91005,0.91015,589900004.0
2009-12-01 15:32:00,0.91015,0.9102,0.90995,0.91,635600003.0
2009-12-01 15:33:00,0.91,0.91005,0.90985,0.91005,438500000.0
2009-12-01 15:34:00,0.91005,0.9101,0.9098,0.90985,564000000.0
2009-12-01 15:35:00,0.90985,0.90985,0.9096,0.9098,872700001.0
2009-12-01 15:36:00,0.90985,0.91,0.90985,0.91,698599998.0
2009-12-01 15:37:00,0.90995,0.90995,0.9098,0.90995,594900001.0
2009-12-01 15:38:00,0.90995,0.91005,0.9097,0.9097,388899999.0
2009-12-01 15:39:00,0.9097,0.90975,0.9096,0.9096,724400000.0
2009-12-01 15:40:00,0.9096,0.9096,0.9095,0.90955,987299998.0
2009-12-01 15:41:00,0.90955,0.9096,0.90945,0.90955,740300001.0
2009-12-01 15:42:00,0.90955,0.90955,0.90945,0.90955,979599998.0
2009-12-01 15:43:00,0.90955,0.9096,0.90945,0.9095,540699999.0
2009-12-01 15:44:00,0.9095,0.90955,0.90945,0.90955,687800001.0
2009-12-01 15:45:00,0.90955,0.90965,0.90955,0.9096,400200000.0
2009-12-01 15:46:00,0.90955,0.90955,0.9095,0.9095,441999999.0
2009-12-01 15:47:00,0.90955,0.90955,0.90945,0.90945,833300004.0
2009-12-01 15:48:00,0.90945,0.90975,0.90945,0.9097,468099999.0
2009-12-01 15:49:00,0.90975,0.91,0.9097,0.9099,320899999.0
2009-12-01 15:50:00,0.90995,0.91,0.9098,0.9098,766900001.0
2009-12-01 15:51:00,0.9098,0.90985,0.90965,0.90965,907100007.0
2009-12-01 15:52:00,0.9097,0.9097,0.90945,0.90945,897800000.0
2009-12-01 15:53:00,0.90945,0.9095,0.9094,0.90945,500000000.0
2009-12-01 15:54:00,0.90945,0.90945,0.9094,0.90945,141400000.0
2009-12-01 15:55:00,0.90945,0.9095,0.9094,0.90945,227900000.0
2009-12-01 15:56:00,0.90945,0.90945,0.9094,0.90945,195600000.0
2009-12-01 15:57:00,0.90945,0.90945,0.9094,0.9094,655200001.0
2009-12-01 15:58:00,0.9094,0.9095,0.90935,0.9095,133600000.0
2009-12-01 15:59:00,0.9095,0.90955,0.90945,0.9095,279100000.0
2009-12-01 16:00:00,0.9094,0.90965,0.9094,0.90955,373500000.0
2009-12-01 16:01:00,0.90955,0.90955,0.9094,0.9094,636199993.0
2009-12-01 16:02:00,0.9094,0.90945,0.90935,0.9094,176500001.0
2009-12-01 16:03:00,0.9094,0.9094,0.90935,0.90935,493900004.0
2009-12-01 16:04:00,0.90935,0.90935,0.90915,0.9093,458599999.0
2009-12-01 16:05:00,0.9093,0.9094,0.9093,0.9094,881500004.0
2009-12-01 16:06:00,0.9094,0.90955,0.90935,0.90945,995900001.0
2009-12-01 16:07:00,0.90945,0.90955,0.90935,0.9094,1438299999.0
2009-12-01 16:08:00,0.9094,0.90965,0.9094,0.9095,803000002.0
2009-12-01 16:09:00,0.9095,0.90965,0.9094,0.9096,970700000.0
2009-12-01 16:10:00,0.9096,0.90985,0.90955,0.90975,579900000.0
2009-12-01 16:11:00,0.90975,0.90975,0.90955,0.90965,848199997.0
2009-12-01 16:12:00,0.90965,0.90965,0.9094,0.9095,621000000.0
2009-12-01 16:13:00,0.9095,0.9095,0.90925,0.90925,603399999.0
2009-12-01 16:14:00,0.90925,0.9094,0.9092,0.90935,624600001.0
2009-12-01 16:15:00,0.90935,0.9094,0.90925,0.90925,816400002.0
2009-12-01 16:16:00,0.90925,0.9093,0.9092,0.90925,845500001.0
2009-12-01 16:17:00,0.90925,0.90935,0.90915,0.9092,564900000.0
2009-12-01 16:18:00,0.9092,0.9094,0.90915,0.9093,1122699996.0
2009-12-01 16:19:00,0.9093,0.90945,0.90925,0.90925,802500000.0
2009-12-01 16:20:00,0.90925,0.90945,0.90915,0.90935,1002300003.0
2009-12-01 16:21:00,0.90935,0.90945,0.90925,0.90925,705999999.0
2009-12-01 16:22:00,0.90925,0.90935,0.90925,0.90935,985199995.0
2009-12-01 16:23:00,0.9093,0.90935,0.9092,0.9093,320200000.0
2009-12-01 16:24:00,0.9093,0.90945,0.9093,0.90935,505800004.0
2009-12-01 16:25:00,0.90935,0.9095,0.90925,0.9095,633200000.0
2009-12-01 16:26:00,0.90945,0.90945,0.90905,0.9091,771399998.0
2009-12-01 16:27:00,0.90905,0.9092,0.90905,0.9092,1052100005.0
2009-12-01 16:28:00,0.90925,0.9094,0.90915,0.9093,900100000.0
2009-12-01 16:29:00,0.9093,0.90945,0.90925,0.90925,929400003.0
2009-12-01 16:30:00,0.90925,0.9094,0.90925,0.9093,924800004.0
2009-12-01 16:31:00,0.90935,0.90935,0.90915,0.9092,631199999.0
2009-12-01 16:32:00,0.9092,0.90925,0.90905,0.90915,736800001.0
2009-12-01 16:33:00,0.90915,0.9092,0.90905,0.90905,935800000.0
2009-12-01 16:34:00,0.90905,0.90925,0.90905,0.90925,920500000.0
2009-12-01 16:35:00,0.90925,0.90935,0.90915,0.90925,588399999.0
2009-12-01 16:36:00,0.90925,0.90935,0.9092,0.9093,602199998.0
2009-12-01 16:37:00,0.9093,0.9095,0.90925,0.90945,704399998.0
2009-12-01 16:38:00,0.90945,0.90945,0.90925,0.90925,898299997.0
2009-12-01 16:39:00,0.90925,0.9094,0.90925,0.9094,425100000.0
2009-12-01 16:40:00,0.9094,0.90965,0.9094,0.90965,722799998.0
2009-12-01 16:41:00,0.90965,0.9097,0.9095,0.90955,418900002.0
2009-12-01 16:42:00,0.90955,0.9096,0.90945,0.90955,370000001.0
2009-12-01 16:43:00,0.90955,0.9097,0.90945,0.90965,802200003.0
2009-12-01 16:44:00,0.90965,0.9098,0.90965,0.90975,952799996.0
2009-12-01 16:45:00,0.9098,0.91,0.9098,0.90995,340500000.0
2009-12-01 16:46:00,0.90995,0.9101,0.9099,0.91005,871000002.0
2009-12-01 16:47:00,0.91005,0.9101,0.9098,0.9099,536800000.0
2009-12-01 16:48:00,0.9099,0.90995,0.90985,0.9099,220300000.0
2009-12-01 16:49:00,0.9099,0.9099,0.90985,0.90985,230500000.0
2009-12-01 16:50:00,0.90985,0.9099,0.9097,0.90975,387599999.0
2009-12-01 16:51:00,0.90975,0.9098,0.90955,0.90955,1167600004.0
2009-12-01 16:52:00,0.90955,0.9097,0.90955,0.90955,1161299999.0
2009-12-01 16:53:00,0.90955,0.9096,0.9094,0.90945,583800000.0
2009-12-01 16:54:00,0.90945,0.9095,0.9094,0.9095,543300000.0
2009-12-01 16:55:00,0.9095,0.9098,0.9094,0.90975,426000001.0
2009-12-01 16:56:00,0.9098,0.90985,0.90975,0.9098,213300000.0
2009-12-01 16:57:00,0.9098,0.90985,0.90965,0.9097,363400000.0
2009-12-01 16:58:00,0.9097,0.9099,0.9097,0.90985,102400000.0
2009-12-01 16:59:00,0.90985,0.9099,0.9094,0.9094,212000000.0
2009-12-01 17:00:00,0.9095,0.90955,0.90915,0.90935,705700000.0
2009-12-01 17:01:00,0.90935,0.9094,0.90925,0.90935,570999999.0
2009-12-01 17:02:00,0.90935,0.90935,0.90915,0.90915,1318000002.0
2009-12-01 17:03:00,0.90915,0.90915,0.9088,0.90885,728700001.0
2009-12-01 17:04:00,0.90885,0.90895,0.9088,0.90895,664399998.0
2009-12-01 17:05:00,0.90895,0.909,0.9089,0.90895,452000001.0
2009-12-01 17:06:00,0.90895,0.90895,0.9085,0.90875,986300003.0
2009-12-01 17:07:00,0.9087,0.9089,0.90865,0.90875,722200001.0
2009-12-01 17:08:00,0.90875,0.90885,0.9087,0.9088,935300000.0
2009-12-01 17:09:00,0.9088,0.90885,0.9086,0.9086,801900001.0
2009-12-01 17:10:00,0.90855,0.90865,0.90845,0.9086,677599998.0
2009-12-01 17:11:00,0.9086,0.9086,0.90855,0.90855,526800000.0
2009-12-01 17:12:00,0.90855,0.9086,0.9084,0.9084,881000001.0
2009-12-01 17:13:00,0.9084,0.9084,0.90795,0.90795,588499998.0
2009-12-01 17:14:00,0.90785,0.90805,0.9076,0.90785,978600006.0
2009-12-01 17:15:00,0.90785,0.90785,0.9076,0.9078,1241100002.0
2009-12-01 17:16:00,0.9078,0.90805,0.9078,0.908,537600000.0
2009-12-01 17:17:00,0.908,0.90805,0.9079,0.9079,923799999.0
2009-12-01 17:18:00,0.9079,0.9079,0.90775,0.90775,1245700000.0
2009-12-01 17:19:00,0.90775,0.90815,0.90775,0.90815,687699999.0
2009-12-01 17:20:00,0.90815,0.90825,0.90805,0.90815,584300003.0
2009-12-01 17:21:00,0.90815,0.90825,0.90815,0.9082,800499997.0
2009-12-01 17:22:00,0.9082,0.9084,0.90815,0.90835,668700002.0
2009-12-01 17:23:00,0.90835,0.90845,0.9081,0.90825,473800001.0
2009-12-01 17:24:00,0.90825,0.9085,0.9082,0.90845,798600000.0
2009-12-01 17:25:00,0.90845,0.90855,0.9084,0.9085,867900003.0
2009-12-01 17:26:00,0.9085,0.9087,0.90845,0.90865,899700001.0
2009-12-01 17:27:00,0.90865,0.9087,0.90845,0.9085,341600000.0
2009-12-01 17:28:00,0.9085,0.9085,0.90835,0.9084,322400000.0
2009-12-01 17:29:00,0.9084,0.90855,0.90835,0.9085,521100001.0
2009-12-01 17:30:00,0.90855,0.90855,0.9084,0.90845,704700000.0
2009-12-01 17:31:00,0.9084,0.90845,0.9083,0.90835,517300001.0
2009-12-01 17:32:00,0.90835,0.90845,0.9082,0.90835,815600001.0
2009-12-01 17:33:00,0.90835,0.90835,0.9081,0.9081,800799997.0
2009-12-01 17:34:00,0.9081,0.90815,0.908,0.90805,449900000.0
2009-12-01 17:35:00,0.90805,0.9081,0.90795,0.908,568299999.0
2009-12-01 17:36:00,0.908,0.90805,0.90775,0.90785,713900002.0
2009-12-01 17:37:00,0.90785,0.9079,0.9077,0.9079,880499998.0
2009-12-01 17:38:00,0.9079,0.90815,0.9079,0.90805,938800006.0
2009-12-01 17:39:00,0.908,0.9081,0.908,0.90805,924100000.0
2009-12-01 17:40:00,0.90805,0.90805,0.9079,0.908,749699998.0
2009-12-01 17:41:00,0.908,0.90805,0.90795,0.90805,651399999.0
2009-12-01 17:42:00,0.90805,0.90815,0.90795,0.90805,920199998.0
2009-12-01 17:43:00,0.90805,0.9081,0.908,0.9081,1100900000.0
2009-12-01 17:44:00,0.9081,0.90815,0.908,0.90805,1469199997.0
2009-12-01 17:45:00,0.90805,0.90815,0.90805,0.90815,388099998.0
2009-12-01 17:46:00,0.9081,0.90815,0.9081,0.9081,424900004.0
2009-12-01 17:47:00,0.9081,0.9081,0.90795,0.90805,471599999.0
2009-12-01 17:48:00,0.9081,0.9082,0.90805,0.9081,189200000.0
2009-12-01 17:49:00,0.9081,0.9081,0.908,0.90805,723100002.0
2009-12-01 17:50:00,0.90805,0.90805,0.90795,0.908,1213900004.0
2009-12-01 17:51:00,0.908,0.908,0.90795,0.908,987300002.0
2009-12-01 17:52:00,0.90805,0.90805,0.90795,0.90795,905100003.0
2009-12-01 17:53:00,0.90795,0.908,0.9078,0.90785,1086000003.0
2009-12-01 17:54:00,0.9079,0.90795,0.90785,0.90785,993499998.0
2009-12-01 17:55:00,0.90785,0.9079,0.90775,0.90785,1134500002.0
2009-12-01 17:56:00,0.90785,0.9079,0.90775,0.90775,1491099997.0
2009-12-01 17:57:00,0.90775,0.90775,0.9076,0.90775,817600000.0
2009-12-01 17:58:00,0.9077,0.9078,0.9077,0.9077,1202899992.0
2009-12-01 17:59:00,0.90775,0.9078,0.90755,0.9077,1417400002.0
2009-12-01 18:00:00,0.9077,0.90785,0.90765,0.90785,1151899996.0
2009-12-01 18:01:00,0.90785,0.90795,0.90775,0.90775,1417099994.0
2009-12-01 18:02:00,0.90775,0.90805,0.90775,0.90795,701400008.0
2009-12-01 18:03:00,0.90795,0.9081,0.9078,0.9079,649500002.0
2009-12-01 18:04:00,0.9079,0.90805,0.90775,0.90775,969100000.0
2009-12-01 18:05:00,0.90775,0.90785,0.90765,0.90785,1203499987.0
2009-12-01 18:06:00,0.90785,0.9082,0.90785,0.90815,465800001.0
2009-12-01 18:07:00,0.90815,0.90835,0.9081,0.90835,621799999.0
2009-12-01 18:08:00,0.9083,0.90835,0.9081,0.90815,846600000.0
2009-12-01 18:09:00,0.90815,0.90825,0.9081,0.90815,989099996.0
2009-12-01 18:10:00,0.90815,0.9082,0.90805,0.9082,979199996.0
2009-12-01 18:11:00,0.9082,0.9084,0.9081,0.9084,1144100001.0
2009-12-01 18:12:00,0.9084,0.90855,0.9083,0.90845,1103699995.0
2009-12-01 18:13:00,0.9085,0.90855,0.9085,0.90855,1047199996.0
2009-12-01 18:14:00,0.90855,0.90875,0.90855,0.9087,949400004.0
2009-12-01 18:15:00,0.9087,0.90875,0.90845,0.9087,892700000.0
2009-12-01 18:16:00,0.9087,0.9088,0.9086,0.90875,874800002.0
2009-12-01 18:17:00,0.90875,0.90875,0.9085,0.9085,873600004.0
2009-12-01 18:18:00,0.9085,0.90865,0.9085,0.9086,470500000.0
2009-12-01 18:19:00,0.9086,0.9086,0.90845,0.9085,424800002.0
2009-12-01 18:20:00,0.90845,0.9086,0.90845,0.9085,1009399999.0
2009-12-01 18:21:00,0.9085,0.9085,0.90835,0.9084,526500000.0
2009-12-01 18:22:00,0.9084,0.9085,0.9084,0.9085,825200000.0
2009-12-01 18:23:00,0.9085,0.90855,0.90845,0.90855,784700003.0
2009-12-01 18:24:00,0.9085,0.9086,0.90845,0.9085,1002500000.0
2009-12-01 18:25:00,0.9085,0.9086,0.9085,0.9085,1061600000.0
2009-12-01 18:26:00,0.9085,0.9089,0.90845,0.90885,739099999.0
2009-12-01 18:27:00,0.9089,0.9089,0.90875,0.9088,544400000.0
2009-12-01 18:28:00,0.9088,0.9088,0.9087,0.90875,1019199995.0
2009-12-01 18:29:00,0.90875,0.9088,0.90875,0.9088,130900000.0
2009-12-01 18:30:00,0.9088,0.9088,0.9087,0.90875,511600001.0
2009-12-01 18:31:00,0.90875,0.90885,0.90875,0.9088,927599998.0
2009-12-01 18:32:00,0.9088,0.90885,0.9087,0.9087,343299999.0
2009-12-01 18:33:00,0.9087,0.9088,0.9087,0.9087,1079400001.0
2009-12-01 18:34:00,0.9087,0.90875,0.9087,0.90875,925099991.0
2009-12-01 18:35:00,0.90875,0.9089,0.90875,0.9088,806700000.0
2009-12-01 18:36:00,0.9088,0.909,0.9088,0.90895,812199998.0
2009-12-01 18:37:00,0.90895,0.90915,0.90895,0.90905,557500002.0
2009-12-01 18:38:00,0.90905,0.90905,0.9089,0.9089,539400001.0
2009-12-01 18:39:00,0.90885,0.9089,0.9088,0.9088,806999999.0
2009-12-01 18:40:00,0.90885,0.9089,0.9088,0.9089,375499999.0
2009-12-01 18:41:00,0.9089,0.90895,0.90875,0.9088,622300000.0
2009-12-01 18:42:00,0.9088,0.90885,0.90875,0.90875,678400000.0
2009-12-01 18:43:00,0.90875,0.9088,0.9087,0.90875,1439100013.0
2009-12-01 18:44:00,0.90875,0.90885,0.9087,0.9088,935800002.0
2009-12-01 18:45:00,0.9088,0.90885,0.90865,0.9088,505600001.0
2009-12-01 18:46:00,0.90885,0.90885,0.9087,0.90875,507500000.0
2009-12-01 18:47:00,0.9087,0.9088,0.90855,0.90875,725599997.0
2009-12-01 18:48:00,0.9088,0.9088,0.9085,0.9085,866200001.0
2009-12-01 18:49:00,0.9085,0.9086,0.90835,0.90845,893600006.0
2009-12-01 18:50:00,0.90845,0.90855,0.90845,0.90855,833800005.0
2009-12-01 18:51:00,0.90855,0.90855,0.9085,0.90855,985699997.0
2009-12-01 18:52:00,0.90855,0.9086,0.90845,0.9085,974900001.0
2009-12-01 18:53:00,0.9085,0.90855,0.90845,0.9085,330200001.0
2009-12-01 18:54:00,0.90845,0.9085,0.9084,0.9085,1228699999.0
2009-12-01 18:55:00,0.9085,0.90855,0.90845,0.90845,538300001.0
2009-12-01 18:56:00,0.90845,0.9086,0.90845,0.9085,733999998.0
2009-12-01 18:57:00,0.9085,0.9086,0.90845,0.90845,579900002.0
2009-12-01 18:58:00,0.90845,0.9085,0.9083,0.9083,744800001.0
2009-12-01 18:59:00,0.9083,0.9083,0.908,0.9082,700600000.0
2009-12-01 19:00:00,0.90815,0.90825,0.90805,0.90815,499000000.0
2009-12-01 19:01:00,0.90815,0.9082,0.90805,0.90805,767900000.0
2009-12-01 19:02:00,0.9081,0.90815,0.9081,0.90815,501700000.0
2009-12-01 19:03:00,0.90815,0.90825,0.90815,0.9082,381000001.0
2009-12-01 19:04:00,0.9082,0.90825,0.90805,0.9081,644900001.0
2009-12-01 19:05:00,0.9081,0.90815,0.90805,0.9081,692599998.0
2009-12-01 19:06:00,0.9081,0.9083,0.9081,0.9082,711200000.0
2009-12-01 19:07:00,0.9082,0.90825,0.9081,0.9081,779100000.0
2009-12-01 19:08:00,0.9081,0.9083,0.9081,0.9082,275299998.0
2009-12-01 19:09:00,0.9082,0.90835,0.90815,0.9083,423900000.0
2009-12-01 19:10:00,0.9083,0.9083,0.9082,0.90825,595500002.0
2009-12-01 19:11:00,0.90825,0.90835,0.90825,0.9083,294400000.0
2009-12-01 19:12:00,0.9083,0.9083,0.90825,0.9083,276100000.0
2009-12-01 19:13:00,0.9083,0.90835,0.9083,0.90835,501599999.0
2009-12-01 19:14:00,0.90835,0.9085,0.9083,0.9085,440299998.0
2009-12-01 19:15:00,0.9085,0.90855,0.90845,0.9085,230000001.0
2009-12-01 19:16:00,0.9085,0.90855,0.90845,0.90855,43400000.0
2009-12-01 19:17:00,0.90855,0.90855,0.90845,0.9085,319900000.0
2009-12-01 19:18:00,0.90845,0.9085,0.90845,0.90845,417599997.0
2009-12-01 19:19:00,0.90845,0.9085,0.9084,0.90845,246899999.0
2009-12-01 19:20:00,0.90845,0.90855,0.90845,0.90855,444300000.0
2009-12-01 19:21:00,0.90855,0.90855,0.9084,0.90845,700699995.0
2009-12-01 19:22:00,0.90845,0.9086,0.90845,0.9085,198500000.0
2009-12-01 19:23:00,0.9085,0.9085,0.90845,0.9085,655999999.0
2009-12-01 19:24:00,0.9085,0.9085,0.90845,0.9085,84300000.0
2009-12-01 19:25:00,0.9085,0.9085,0.90845,0.90845,254300000.0
2009-12-01 19:26:00,0.90845,0.9085,0.90845,0.90845,158999999.0
2009-12-01 19:27:00,0.90845,0.90845,0.90845,0.90845,350999999.0
2009-12-01 19:28:00,0.90845,0.90845,0.9084,0.9084,216400000.0
2009-12-01 19:29:00,0.9084,0.90845,0.90835,0.90845,123300000.0
2009-12-01 19:30:00,0.9084,0.9084,0.9083,0.9083,345500000.0
2009-12-01 19:31:00,0.9083,0.9083,0.9082,0.9082,139999999.0
2009-12-01 19:32:00,0.9082,0.9082,0.9081,0.9081,577499994.0
2009-12-01 19:33:00,0.9081,0.9082,0.90805,0.9082,522600004.0
2009-12-01 19:34:00,0.9082,0.90825,0.9082,0.90825,246400000.0
2009-12-01 19:35:00,0.90825,0.90835,0.90825,0.90835,420099997.0
2009-12-01 19:36:00,0.90835,0.90835,0.90825,0.90835,341800000.0
2009-12-01 19:37:00,0.90835,0.9085,0.90835,0.9084,329200000.0
2009-12-01 19:38:00,0.9084,0.90845,0.9084,0.9084,79100000.0
2009-12-01 19:39:00,0.9084,0.90845,0.90835,0.9084,230300000.0
2009-12-01 19:40:00,0.9084,0.90855,0.9084,0.90845,696800000.0
2009-12-01 19:41:00,0.90845,0.90855,0.90845,0.9085,380499999.0
2009-12-01 19:42:00,0.9085,0.90855,0.9085,0.90855,243900000.0
2009-12-01 19:43:00,0.90855,0.90855,0.90835,0.9084,435300002.0
2009-12-01 19:44:00,0.9084,0.90845,0.9083,0.9083,765400000.0
2009-12-01 19:45:00,0.9083,0.90835,0.9081,0.90815,487699999.0
2009-12-01 19:46:00,0.90815,0.9083,0.90815,0.90825,146699999.0
2009-12-01 19:47:00,0.90825,0.90835,0.90825,0.90835,446500000.0
2009-12-01 19:48:00,0.90835,0.9084,0.9083,0.90835,499600001.0
2009-12-01 19:49:00,0.90835,0.9084,0.90835,0.90835,326700000.0
2009-12-01 19:50:00,0.90835,0.90835,0.9082,0.90835,399400001.0
2009-12-01 19:51:00,0.90835,0.90835,0.9083,0.9083,418899999.0
2009-12-01 19:52:00,0.9083,0.9083,0.9082,0.90825,341400001.0
2009-12-01 19:53:00,0.90825,0.9083,0.9082,0.9082,337300002.0
2009-12-01 19:54:00,0.9082,0.90825,0.90805,0.90805,852400004.0
2009-12-01 19:55:00,0.9081,0.9081,0.908,0.90805,937099992.0
2009-12-01 19:56:00,0.90805,0.90805,0.90805,0.90805,37500000.0
2009-12-01 19:57:00,0.908,0.90805,0.9078,0.90795,658500004.0
2009-12-01 19:58:00,0.9079,0.90795,0.90785,0.90795,620999997.0
2009-12-01 19:59:00,0.90795,0.90805,0.90795,0.90805,132499999.0
2009-12-01 20:00:00,0.90805,0.9081,0.908,0.908,358199993.0
2009-12-01 20:01:00,0.908,0.9081,0.908,0.908,239300000.0
2009-12-01 20:02:00,0.908,0.90805,0.90795,0.908,596800000.0
2009-12-01 20:03:00,0.908,0.90815,0.908,0.90805,782700001.0
2009-12-01 20:04:00,0.90805,0.90805,0.9079,0.90795,447000002.0
2009-12-01 20:05:00,0.90795,0.90795,0.9079,0.9079,203400000.0
2009-12-01 20:06:00,0.9079,0.90815,0.9079,0.9081,403100001.0
2009-12-01 20:07:00,0.9081,0.9081,0.90805,0.9081,111900002.0
2009-12-01 20:08:00,0.90805,0.90805,0.90805,0.90805,225500000.0
2009-12-01 20:09:00,0.90805,0.90805,0.9079,0.9079,402700000.0
2009-12-01 20:10:00,0.9079,0.90795,0.9079,0.9079,406000004.0
2009-12-01 20:11:00,0.9079,0.9079,0.90785,0.9079,340399998.0
2009-12-01 20:12:00,0.9079,0.9079,0.90785,0.9079,295099993.0
2009-12-01 20:13:00,0.9079,0.9079,0.90775,0.9078,617200000.0
2009-12-01 20:14:00,0.9078,0.9079,0.9078,0.9079,498300000.0
2009-12-01 20:15:00,0.90795,0.90795,0.9079,0.90795,104000000.0
2009-12-01 20:16:00,0.9079,0.90795,0.9079,0.90795,712200000.0
2009-12-01 20:17:00,0.90795,0.90815,0.90795,0.90815,216500000.0
2009-12-01 20:18:00,0.9081,0.9081,0.90805,0.9081,99300000.0
2009-12-01 20:19:00,0.9081,0.9081,0.9081,0.9081,133100000.0
2009-12-01 20:20:00,0.9081,0.90815,0.90805,0.90805,520100002.0
2009-12-01 20:21:00,0.90805,0.9081,0.908,0.908,677200001.0
2009-12-01 20:22:00,0.90795,0.9081,0.90795,0.90805,445000007.0
2009-12-01 20:23:00,0.90805,0.90815,0.908,0.9081,264799996.0
2009-12-01 20:24:00,0.9081,0.90815,0.908,0.90805,474600000.0
2009-12-01 20:25:00,0.90805,0.90805,0.90795,0.90795,704700005.0
2009-12-01 20:26:00,0.90795,0.908,0.9079,0.9079,440699999.0
2009-12-01 20:27:00,0.90795,0.90805,0.90795,0.90795,439699996.0
2009-12-01 20:28:00,0.90795,0.90805,0.90795,0.908,543000000.0
2009-12-01 20:29:00,0.908,0.9081,0.908,0.90805,1162299998.0
2009-12-01 20:30:00,0.90805,0.90805,0.908,0.908,291000000.0
2009-12-01 20:31:00,0.908,0.908,0.9078,0.90785,337100001.0
2009-12-01 20:32:00,0.90785,0.9081,0.90785,0.90805,485000001.0
2009-12-01 20:33:00,0.9081,0.90815,0.908,0.90815,587500000.0
2009-12-01 20:34:00,0.9081,0.90825,0.9081,0.90815,612300000.0
2009-12-01 20:35:00,0.90815,0.9082,0.9081,0.90815,203000000.0
2009-12-01 20:36:00,0.9081,0.9081,0.90805,0.90805,759200007.0
2009-12-01 20:37:00,0.90805,0.90815,0.908,0.90805,813900003.0
2009-12-01 20:38:00,0.90805,0.90815,0.908,0.908,634500002.0
2009-12-01 20:39:00,0.908,0.908,0.9078,0.90795,497300001.0
2009-12-01 20:40:00,0.90795,0.908,0.90795,0.90795,300900000.0
2009-12-01 20:41:00,0.90795,0.9082,0.90795,0.90815,198300000.0
2009-12-01 20:42:00,0.90815,0.9083,0.90815,0.9083,279900000.0
2009-12-01 20:43:00,0.9083,0.9083,0.9082,0.90825,198600000.0
2009-12-01 20:44:00,0.90825,0.9083,0.9082,0.9082,228200000.0
2009-12-01 20:45:00,0.9082,0.90825,0.9082,0.90825,179600000.0
2009-12-01 20:46:00,0.90825,0.90825,0.9082,0.90825,95500000.0
2009-12-01 20:47:00,0.90825,0.9083,0.9082,0.9083,392399997.0
2009-12-01 20:48:00,0.90825,0.9083,0.9082,0.90825,890999995.0
2009-12-01 20:49:00,0.90825,0.90825,0.90815,0.9082,821899998.0
2009-12-01 20:50:00,0.9082,0.90825,0.90815,0.90825,575200000.0
2009-12-01 20:51:00,0.90825,0.90825,0.9082,0.9082,350099996.0
2009-12-01 20:52:00,0.9082,0.90825,0.9081,0.90815,319500000.0
2009-12-01 20:53:00,0.90815,0.90815,0.9081,0.90815,202000001.0
2009-12-01 20:54:00,0.90815,0.90825,0.90815,0.90825,387800002.0
2009-12-01 20:55:00,0.90825,0.90835,0.9082,0.90835,273400000.0
2009-12-01 20:56:00,0.9083,0.9083,0.9082,0.9082,272300000.0
2009-12-01 20:57:00,0.90825,0.90835,0.9082,0.9082,296900000.0
2009-12-01 20:58:00,0.9082,0.90825,0.9082,0.9082,154400000.0
2009-12-01 20:59:00,0.9082,0.9082,0.908,0.908,316200000.0
2009-12-01 21:00:00,0.908,0.90805,0.90795,0.908,265000000.0
2009-12-01 21:01:00,0.90805,0.90805,0.90795,0.908,172000000.0
2009-12-01 21:02:00,0.908,0.90825,0.90795,0.90805,317800000.0
2009-12-01 21:03:00,0.90805,0.90805,0.90805,0.90805,74200000.0
2009-12-01 21:04:00,0.90805,0.90805,0.908,0.908,157400000.0
2009-12-01 21:05:00,0.908,0.90805,0.908,0.908,234900000.0
2009-12-01 21:06:00,0.908,0.9081,0.908,0.9081,234200000.0
2009-12-01 21:07:00,0.9081,0.9081,0.908,0.908,194200000.0
2009-12-01 21:08:00,0.908,0.9081,0.90795,0.9081,438799997.0
2009-12-01 21:09:00,0.90805,0.9081,0.908,0.90805,497199999.0
2009-12-01 21:10:00,0.90805,0.9081,0.90785,0.9079,712499997.0
2009-12-01 21:11:00,0.9079,0.90795,0.90785,0.90795,199899999.0
2009-12-01 21:12:00,0.90795,0.90795,0.9078,0.9079,752899995.0
2009-12-01 21:13:00,0.90785,0.90785,0.90785,0.90785,415700000.0
2009-12-01 21:14:00,0.90785,0.90785,0.90775,0.90775,339799999.0
2009-12-01 21:15:00,0.90775,0.90785,0.9077,0.90775,291200000.0
2009-12-01 21:16:00,0.90775,0.90775,0.90775,0.90775,161500000.0
2009-12-01 21:17:00,0.90775,0.9078,0.90775,0.9078,333899997.0
2009-12-01 21:18:00,0.9078,0.9079,0.9078,0.90785,279000002.0
2009-12-01 21:19:00,0.90785,0.90785,0.9078,0.90785,127799999.0
2009-12-01 21:20:00,0.9078,0.9079,0.9078,0.90785,422599999.0
2009-12-01 21:21:00,0.90785,0.9079,0.90775,0.9078,144600000.0
2009-12-01 21:22:00,0.9078,0.90795,0.9078,0.90785,519900009.0
2009-12-01 21:23:00,0.90785,0.90785,0.9078,0.9078,359600000.0
2009-12-01 21:24:00,0.9078,0.90795,0.9078,0.90785,331100001.0
2009-12-01 21:25:00,0.90785,0.90785,0.9077,0.90775,264400001.0
2009-12-01 21:26:00,0.9076,0.9077,0.9076,0.90765,402200000.0
2009-12-01 21:27:00,0.90765,0.90775,0.9076,0.90775,634399999.0
2009-12-01 21:28:00,0.9078,0.90785,0.90775,0.9078,525500001.0
2009-12-01 21:29:00,0.9078,0.9079,0.9078,0.9079,472500000.0
2009-12-01 21:30:00,0.9079,0.9079,0.9078,0.90785,206900000.0
2009-12-01 21:31:00,0.90785,0.90785,0.9078,0.90785,146400000.0
2009-12-01 21:32:00,0.90785,0.90785,0.9077,0.9077,103800000.0
2009-12-01 21:33:00,0.9077,0.90775,0.9077,0.90775,218700000.0
2009-12-01 21:34:00,0.9077,0.90775,0.90765,0.90775,463800000.0
2009-12-01 21:35:00,0.90775,0.90775,0.9077,0.90775,49000000.0
2009-12-01 21:36:00,0.90775,0.90775,0.90765,0.9077,284200000.0
2009-12-01 21:37:00,0.9077,0.90775,0.90765,0.90775,162600000.0
2009-12-01 21:38:00,0.90775,0.9078,0.90775,0.9078,135800000.0
2009-12-01 21:39:00,0.9078,0.9078,0.9077,0.9077,146500000.0
2009-12-01 21:40:00,0.9077,0.9077,0.90755,0.9076,352200002.0
2009-12-01 21:41:00,0.9076,0.9076,0.90755,0.9076,513200000.0
2009-12-01 21:42:00,0.9076,0.90765,0.9075,0.90765,541500000.0
2009-12-01 21:43:00,0.9076,0.9076,0.9075,0.9076,703699999.0
2009-12-01 21:44:00,0.9076,0.90765,0.9075,0.9075,902900003.0
2009-12-01 21:45:00,0.9076,0.90765,0.9075,0.90755,690600000.0
2009-12-01 21:46:00,0.90755,0.9076,0.9075,0.90755,924699997.0
2009-12-01 21:47:00,0.9076,0.9076,0.90745,0.9075,315399998.0
2009-12-01 21:48:00,0.9075,0.9075,0.90745,0.9075,452300000.0
2009-12-01 21:49:00,0.9075,0.9075,0.90745,0.9075,605499999.0
2009-12-01 21:50:00,0.9075,0.9075,0.90725,0.90725,495900006.0
2009-12-01 21:51:00,0.90725,0.90725,0.90705,0.90705,769300001.0
2009-12-01 21:52:00,0.90705,0.90705,0.9067,0.90685,1247700005.0
2009-12-01 21:53:00,0.9069,0.9072,0.9068,0.90715,605000000.0
2009-12-01 21:54:00,0.90715,0.90715,0.9067,0.90675,818199998.0
2009-12-01 21:55:00,0.90675,0.90675,0.90655,0.90665,941400001.0
2009-12-01 21:56:00,0.90665,0.9069,0.90665,0.90685,320700000.0
2009-12-01 21:57:00,0.9069,0.90695,0.90685,0.90695,44200000.0
2009-12-01 21:58:00,0.907,0.907,0.90695,0.907,199900000.0
2009-12-01 21:59:00,0.907,0.90705,0.907,0.90705,338200000.0
2009-12-01 22:00:00,0.90705,0.9071,0.90695,0.90705,554200001.0
2009-12-01 22:01:00,0.90705,0.90705,0.90705,0.90705,174300000.0
2009-12-01 22:02:00,0.90705,0.90705,0.90695,0.907,180499999.0
2009-12-01 22:03:00,0.907,0.90705,0.90695,0.90705,228300001.0
2009-12-01 22:04:00,0.90705,0.90705,0.907,0.90705,137500000.0
2009-12-01 22:05:00,0.90705,0.90705,0.907,0.907,115200000.0
2009-12-01 22:06:00,0.907,0.90705,0.90695,0.90695,300199999.0
2009-12-01 22:07:00,0.90695,0.9072,0.90695,0.90715,460500001.0
2009-12-01 22:08:00,0.90715,0.9072,0.90715,0.90715,223700000.0
2009-12-01 22:09:00,0.90715,0.9072,0.90705,0.90715,562600001.0
2009-12-01 22:10:00,0.9071,0.90725,0.9071,0.9072,282600000.0
2009-12-01 22:11:00,0.90725,0.90725,0.90725,0.90725,64400000.0
2009-12-01 22:12:00,0.90725,0.90725,0.90725,0.90725,12800000.0
2009-12-01 22:13:00,0.90725,0.9073,0.9072,0.9073,178099997.0
2009-12-01 22:14:00,0.9073,0.9073,0.9072,0.9072,223600000.0
2009-12-01 22:15:00,0.9072,0.90725,0.9072,0.90725,157100000.0
2009-12-01 22:16:00,0.90725,0.90725,0.9072,0.90725,187800000.0
2009-12-01 22:17:00,0.90725,0.90725,0.9072,0.9072,44900000.0
2009-12-01 22:18:00,0.9072,0.9073,0.9072,0.90725,32200000.0
2009-12-01 22:19:00,0.9072,0.9073,0.9072,0.90725,373599999.0
2009-12-01 22:20:00,0.90725,0.9073,0.90725,0.90725,297300003.0
2009-12-01 22:21:00,0.90725,0.90725,0.90725,0.90725,242400002.0
2009-12-01 22:22:00,0.90725,0.90725,0.90705,0.9072,858600004.0
2009-12-01 22:23:00,0.90715,0.90725,0.90695,0.907,1313399998.0
2009-12-01 22:24:00,0.907,0.9072,0.907,0.9071,806300000.0
2009-12-01 22:25:00,0.90715,0.9072,0.9071,0.9072,402199997.0
2009-12-01 22:26:00,0.90715,0.90725,0.90715,0.90715,482699999.0
2009-12-01 22:27:00,0.9071,0.90715,0.9071,0.90715,253500001.0
2009-12-01 22:28:00,0.90715,0.9072,0.9071,0.90715,321100000.0
2009-12-01 22:29:00,0.90715,0.9073,0.90715,0.9073,151100000.0
2009-12-01 22:30:00,0.9073,0.9073,0.9073,0.9073,167800000.0
2009-12-01 22:31:00,0.9073,0.90735,0.90725,0.90735,305400000.0
2009-12-01 22:32:00,0.90735,0.9074,0.90725,0.90725,341100000.0
2009-12-01 22:33:00,0.90725,0.90735,0.9072,0.9073,382599998.0
2009-12-01 22:34:00,0.9073,0.9074,0.90715,0.9073,688900005.0
2009-12-01 22:35:00,0.90735,0.90735,0.90715,0.9072,486499998.0
2009-12-01 22:36:00,0.9072,0.90725,0.90715,0.9072,207500000.0
2009-12-01 22:37:00,0.9072,0.90725,0.90715,0.9072,442900001.0
2009-12-01 22:38:00,0.9072,0.9073,0.9072,0.90725,170600000.0
2009-12-01 22:39:00,0.90725,0.90725,0.9072,0.90725,35200000.0
2009-12-01 22:40:00,0.90725,0.9074,0.90725,0.9074,205700000.0
2009-12-01 22:41:00,0.90735,0.9075,0.90735,0.9074,182300000.0
2009-12-01 22:42:00,0.9074,0.9074,0.90735,0.90735,153399999.0
2009-12-01 22:43:00,0.90735,0.9074,0.90725,0.90725,91800000.0
2009-12-01 22:44:00,0.9073,0.90745,0.9073,0.90745,252000000.0
2009-12-01 22:45:00,0.90745,0.90745,0.9074,0.9074,65300000.0
2009-12-01 22:46:00,0.9074,0.90745,0.90735,0.90745,259399998.0
2009-12-01 22:47:00,0.90745,0.90745,0.9074,0.9074,190300000.0
2009-12-01 22:48:00,0.9074,0.9078,0.9074,0.90765,846899995.0
2009-12-01 22:49:00,0.90765,0.90775,0.9075,0.90755,254899999.0
2009-12-01 22:50:00,0.90755,0.90765,0.9075,0.90755,227099999.0
2009-12-01 22:51:00,0.9076,0.90765,0.90755,0.90765,213899998.0
2009-12-01 22:52:00,0.90765,0.90765,0.90765,0.90765,8400000.0
2009-12-01 22:53:00,0.90765,0.90765,0.90755,0.9076,247300000.0
2009-12-01 22:54:00,0.9076,0.9076,0.90745,0.9075,284600000.0
2009-12-01 22:55:00,0.9075,0.9076,0.9075,0.90755,409000000.0
2009-12-01 22:56:00,0.90755,0.9076,0.9075,0.90755,188500000.0
2009-12-01 22:57:00,0.90755,0.9076,0.90755,0.90755,134300000.0
2009-12-01 22:58:00,0.90755,0.90765,0.9075,0.90755,328500000.0
2009-12-01 22:59:00,0.90755,0.90765,0.90755,0.90755,126200001.0
2009-12-01 23:00:00,0.9075,0.9076,0.9075,0.90755,224600002.0
2009-12-01 23:01:00,0.90755,0.9076,0.9075,0.90755,138200000.0
2009-12-01 23:02:00,0.90755,0.90765,0.9075,0.9076,232200000.0
2009-12-01 23:03:00,0.9076,0.9077,0.90755,0.90755,175500000.0
2009-12-01 23:04:00,0.90755,0.9077,0.90755,0.90765,213700000.0
2009-12-01 23:05:00,0.90765,0.9077,0.90765,0.90765,89600000.0
2009-12-01 23:06:00,0.90765,0.9077,0.90765,0.90765,123200000.0
2009-12-01 23:07:00,0.90765,0.9078,0.90765,0.9077,462300000.0
2009-12-01 23:08:00,0.9077,0.90775,0.90765,0.9077,63300000.0
2009-12-01 23:09:00,0.9077,0.9078,0.90765,0.90775,197700000.0
2009-12-01 23:10:00,0.90775,0.90785,0.9077,0.9077,196700000.0
2009-12-01 23:11:00,0.90775,0.9078,0.90765,0.9077,316400000.0
2009-12-01 23:12:00,0.9077,0.9077,0.90755,0.90755,245400000.0
2009-12-01 23:13:00,0.9076,0.9076,0.90755,0.90755,115500000.0
2009-12-01 23:14:00,0.9076,0.9076,0.90755,0.90755,57000000.0
2009-12-01 23:15:00,0.90755,0.90755,0.9074,0.9075,298400000.0
2009-12-01 23:16:00,0.90755,0.9076,0.90755,0.9076,81200000.0
2009-12-01 23:17:00,0.9076,0.90765,0.90755,0.9076,148100000.0
2009-12-01 23:18:00,0.9076,0.90765,0.90755,0.90755,110600000.0
2009-12-01 23:19:00,0.90755,0.90755,0.90755,0.90755,95600000.0
2009-12-01 23:20:00,0.90755,0.9076,0.90755,0.9076,153400000.0
2009-12-01 23:21:00,0.9076,0.90765,0.9076,0.9076,148700000.0
2009-12-01 23:22:00,0.9076,0.90765,0.90755,0.90765,193499999.0
2009-12-01 23:23:00,0.90765,0.9077,0.90765,0.90765,109700000.0
2009-12-01 23:24:00,0.9076,0.9076,0.90755,0.90755,114500000.0
2009-12-01 23:25:00,0.9076,0.9076,0.9075,0.90755,112400000.0
2009-12-01 23:26:00,0.90755,0.90765,0.90755,0.9076,147900000.0
2009-12-01 23:27:00,0.9076,0.90765,0.90755,0.90755,78100000.0
2009-12-01 23:28:00,0.90755,0.9076,0.90755,0.9076,161000000.0
2009-12-01 23:29:00,0.9076,0.9077,0.9076,0.9076,186200000.0
2009-12-01 23:30:00,0.9076,0.90765,0.90755,0.90765,75200000.0
2009-12-01 23:31:00,0.90765,0.90775,0.9076,0.90765,156900000.0
2009-12-01 23:32:00,0.90765,0.90765,0.90765,0.90765,21000000.0
2009-12-01 23:33:00,0.90765,0.90775,0.9076,0.9077,254800000.0
2009-12-01 23:34:00,0.90765,0.90775,0.90765,0.90775,149000000.0
2009-12-01 23:35:00,0.9078,0.90785,0.9077,0.90775,387699998.0
2009-12-01 23:36:00,0.90775,0.90785,0.9077,0.9078,172800000.0
2009-12-01 23:37:00,0.90785,0.90785,0.9077,0.9077,49400000.0
2009-12-01 23:38:00,0.90765,0.9078,0.90765,0.90775,279700002.0
2009-12-01 23:39:00,0.9078,0.9078,0.90765,0.9077,233800000.0
2009-12-01 23:40:00,0.9077,0.90775,0.90765,0.9077,69600000.0
2009-12-01 23:41:00,0.9077,0.90775,0.90765,0.9077,83800000.0
2009-12-01 23:42:00,0.9077,0.90785,0.9077,0.9078,489100001.0
2009-12-01 23:43:00,0.90775,0.90775,0.9077,0.90775,83800000.0
2009-12-01 23:44:00,0.9077,0.9078,0.9077,0.9078,150400000.0
2009-12-01 23:45:00,0.90775,0.90775,0.90765,0.90775,151000000.0
2009-12-01 23:46:00,0.90775,0.9079,0.90775,0.9078,98500000.0
2009-12-01 23:47:00,0.9078,0.9079,0.90775,0.9079,225500001.0
2009-12-01 23:48:00,0.9079,0.9079,0.90775,0.9078,159100000.0
2009-12-01 23:49:00,0.90785,0.9079,0.90775,0.90775,172000003.0
2009-12-01 23:50:00,0.9078,0.9079,0.9078,0.90785,297199999.0
2009-12-01 23:51:00,0.90785,0.9079,0.9078,0.90785,222400000.0
2009-12-01 23:52:00,0.90795,0.90795,0.90785,0.9079,85000001.0
2009-12-01 23:53:00,0.90785,0.9079,0.90775,0.90775,364699998.0
2009-12-01 23:54:00,0.90775,0.9078,0.90775,0.9078,122900000.0
2009-12-01 23:55:00,0.9078,0.90785,0.9078,0.9078,80700000.0
2009-12-01 23:56:00,0.9078,0.9078,0.9077,0.90775,130700000.0
2009-12-01 23:57:00,0.90775,0.90785,0.90775,0.9078,33500000.0
2009-12-01 23:58:00,0.90785,0.90785,0.90775,0.9078,135400000.0
2009-12-01 23:59:00,0.90785,0.9079,0.90765,0.9078,111100000.0
2009-12-02 00:00:00,0.9078,0.90805,0.90735,0.90775,117700000.0
2009-12-02 00:01:00,0.9078,0.90795,0.90775,0.90775,5700000.0
2009-12-02 00:02:00,0.90775,0.90785,0.9077,0.90785,35600000.0
2009-12-02 00:03:00,0.9079,0.9079,0.9077,0.9079,33400000.0
2009-12-02 00:04:00,0.90785,0.90785,0.90745,0.9075,25400000.0
2009-12-02 00:05:00,0.9076,0.9077,0.90755,0.90765,41200000.0
2009-12-02 00:06:00,0.90775,0.9078,0.9076,0.9076,39200000.0
2009-12-02 00:07:00,0.90765,0.9078,0.90765,0.90775,45900000.0
2009-12-02 00:08:00,0.9078,0.9078,0.9078,0.9078,10300000.0
2009-12-02 00:09:00,0.9078,0.90785,0.9078,0.90785,5200000.0
2009-12-02 00:10:00,0.90785,0.90785,0.9078,0.90785,21000000.0
2009-12-02 00:11:00,0.90785,0.90805,0.90785,0.90795,64500000.0
2009-12-02 00:12:00,0.9079,0.908,0.90785,0.90795,12600000.0
2009-12-02 00:13:00,0.90805,0.9081,0.9079,0.90795,79300000.0
2009-12-02 00:14:00,0.90795,0.90795,0.9079,0.9079,9000000.0
2009-12-02 00:15:00,0.9079,0.90795,0.90775,0.9078,72000000.0
2009-12-02 00:16:00,0.90785,0.9079,0.9078,0.90785,48800000.0
2009-12-02 00:17:00,0.9076,0.90775,0.9076,0.90773,217700000.0
2009-12-02 00:18:00,0.9078,0.9079,0.9078,0.9079,17000000.0
2009-12-02 00:19:00,0.9079,0.9079,0.90785,0.90785,9700000.0
2009-12-02 00:20:00,0.9079,0.90795,0.9079,0.9079,13800000.0
2009-12-02 00:21:00,0.9079,0.90795,0.90755,0.9077,122000000.0
2009-12-02 00:22:00,0.9077,0.90775,0.9076,0.90765,255100000.0
2009-12-02 00:23:00,0.90765,0.90765,0.9076,0.90765,69800000.0
2009-12-02 00:24:00,0.90765,0.90775,0.90765,0.90765,225100000.0
2009-12-02 00:25:00,0.90765,0.9077,0.90765,0.9077,52600000.0
2009-12-02 00:26:00,0.90775,0.9078,0.90775,0.90775,10200000.0
2009-12-02 00:27:00,0.90775,0.90775,0.90775,0.90775,13000000.0
2009-12-02 00:28:00,0.9078,0.90785,0.9077,0.90775,26100000.0
2009-12-02 00:29:00,0.90775,0.90775,0.9077,0.9077,45500000.0
2009-12-02 00:30:00,0.9077,0.9078,0.9077,0.9077,43500000.0
2009-12-02 00:31:00,0.90775,0.9078,0.90765,0.9078,62400000.0
2009-12-02 00:32:00,0.90775,0.9078,0.90775,0.9078,16800000.0
2009-12-02 00:33:00,0.9078,0.9078,0.90775,0.9078,26600000.0
2009-12-02 00:34:00,0.9078,0.90785,0.9078,0.90785,22400000.0
2009-12-02 00:35:00,0.90785,0.90785,0.90775,0.9078,27200000.0
2009-12-02 00:36:00,0.9078,0.9078,0.9078,0.9078,6700000.0
2009-12-02 00:37:00,0.9078,0.9079,0.9078,0.90785,104700000.0
2009-12-02 00:38:00,0.90785,0.90785,0.9078,0.9078,40700000.0
2009-12-02 00:39:00,0.9078,0.9079,0.90775,0.90785,25100000.0
2009-12-02 00:40:00,0.90785,0.90785,0.90775,0.90775,17100000.0
2009-12-02 00:41:00,0.9078,0.9078,0.90775,0.9078,66700000.0
2009-12-02 00:42:00,0.90775,0.9078,0.90775,0.9078,34800000.0
2009-12-02 00:43:00,0.90775,0.90785,0.90775,0.90775,54800000.0
2009-12-02 00:44:00,0.9077,0.9077,0.9077,0.9077,5200000.0
2009-12-02 00:45:00,0.9077,0.90775,0.90765,0.90775,77600000.0
2009-12-02 00:46:00,0.90775,0.90775,0.90765,0.9077,63600000.0
2009-12-02 00:47:00,0.9077,0.9077,0.9077,0.9077,84200000.0
2009-12-02 00:48:00,0.90775,0.90785,0.90775,0.90775,123900000.0
2009-12-02 00:49:00,0.90775,0.90775,0.90775,0.90775,24600000.0
2009-12-02 00:50:00,0.90775,0.90785,0.9077,0.90775,158900000.0
2009-12-02 00:51:00,0.90775,0.90775,0.9077,0.9077,41000000.0
2009-12-02 00:52:00,0.90765,0.90765,0.90755,0.90765,82800000.0
2009-12-02 00:53:00,0.9076,0.90775,0.9076,0.90775,16000000.0
2009-12-02 00:54:00,0.90765,0.9078,0.90765,0.90775,40800000.0
2009-12-02 00:55:00,0.9078,0.9078,0.90765,0.9077,37400000.0
2009-12-02 00:56:00,0.9077,0.9077,0.9076,0.90765,17200000.0
2009-12-02 00:57:00,0.90765,0.90765,0.90755,0.90755,15600000.0
2009-12-02 00:58:00,0.9076,0.9077,0.9075,0.9076,193900000.0
2009-12-02 00:59:00,0.9076,0.90765,0.90755,0.90755,378800000.0
2009-12-02 01:00:00,0.90755,0.9076,0.90755,0.9076,325400000.0
2009-12-02 01:01:00,0.9076,0.90765,0.90755,0.9076,203000000.0
2009-12-02 01:02:00,0.9076,0.9076,0.90755,0.9076,52160000.0
2009-12-02 01:03:00,0.9076,0.9076,0.9076,0.9076,6500000.0
2009-12-02 01:04:00,0.9076,0.9076,0.9076,0.9076,39200000.0
2009-12-02 01:05:00,0.9076,0.9076,0.9076,0.9076,12200000.0
2009-12-02 01:06:00,0.9076,0.9076,0.9076,0.9076,31400000.0
2009-12-02 01:07:00,0.9076,0.90765,0.90755,0.9076,91400000.0
2009-12-02 01:08:00,0.9076,0.90775,0.9076,0.90775,155300000.0
2009-12-02 01:09:00,0.90775,0.90775,0.90765,0.90765,157800000.0
2009-12-02 01:10:00,0.90765,0.9077,0.90765,0.90765,77600000.0
2009-12-02 01:11:00,0.90765,0.9078,0.90755,0.90775,152300000.0
2009-12-02 01:12:00,0.90775,0.9078,0.90775,0.9078,91100000.0
2009-12-02 01:13:00,0.9078,0.9078,0.90775,0.90775,43200000.0
2009-12-02 01:14:00,0.90775,0.90775,0.90755,0.9076,170900000.0
2009-12-02 01:15:00,0.9076,0.9076,0.9076,0.9076,41500000.0
2009-12-02 01:16:00,0.9076,0.9076,0.9076,0.9076,155000000.0
2009-12-02 01:17:00,0.9076,0.90765,0.9076,0.90765,98400000.0
2009-12-02 01:18:00,0.90765,0.9077,0.90765,0.9077,18000000.0
2009-12-02 01:19:00,0.90765,0.90775,0.90765,0.90765,400900000.0
2009-12-02 01:20:00,0.90765,0.90775,0.90765,0.90775,177400000.0
2009-12-02 01:21:00,0.90775,0.90775,0.9077,0.9077,45600000.0
2009-12-02 01:22:00,0.90775,0.90775,0.9077,0.90775,21200000.0
2009-12-02 01:23:00,0.90775,0.90775,0.9077,0.9077,36000000.0
2009-12-02 01:24:00,0.9077,0.90775,0.9077,0.90775,43800000.0
2009-12-02 01:25:00,0.90775,0.9078,0.90775,0.9078,27600000.0
2009-12-02 01:26:00,0.9078,0.9078,0.90775,0.9078,25300000.0
2009-12-02 01:27:00,0.9078,0.90785,0.90775,0.90785,240400001.0
2009-12-02 01:28:00,0.90785,0.90785,0.90775,0.90775,182100000.0
2009-12-02 01:29:00,0.90775,0.90775,0.9077,0.90775,54100000.0
2009-12-02 01:30:00,0.90775,0.9079,0.90765,0.9079,1275199998.0
2009-12-02 01:31:00,0.9079,0.9079,0.9079,0.9079,9800000.0
2009-12-02 01:32:00,0.9079,0.90795,0.9077,0.90775,275200000.0
2009-12-02 01:33:00,0.90775,0.90795,0.90765,0.90775,320900001.0
2009-12-02 01:34:00,0.90775,0.90775,0.90765,0.9077,89400001.0
2009-12-02 01:35:00,0.9077,0.90775,0.90755,0.90765,455200001.0
2009-12-02 01:36:00,0.90765,0.9077,0.90755,0.9076,189700000.0
2009-12-02 01:37:00,0.9076,0.90765,0.90755,0.90755,213800001.0
2009-12-02 01:38:00,0.90755,0.90755,0.9075,0.9075,251800000.0
2009-12-02 01:39:00,0.9075,0.90755,0.9075,0.90755,59700000.0
2009-12-02 01:40:00,0.90755,0.90765,0.90755,0.90765,55600000.0
2009-12-02 01:41:00,0.9076,0.90765,0.9076,0.9076,127100000.0
2009-12-02 01:42:00,0.90765,0.90765,0.90745,0.9075,271199999.0
2009-12-02 01:43:00,0.9075,0.9075,0.90745,0.90745,245599997.0
2009-12-02 01:44:00,0.90745,0.9078,0.90745,0.90775,288400000.0
2009-12-02 01:45:00,0.90775,0.90775,0.9077,0.90775,72800000.0
2009-12-02 01:46:00,0.90775,0.90775,0.90765,0.90765,86200000.0
2009-12-02 01:47:00,0.9077,0.9077,0.90765,0.90765,60400000.0
2009-12-02 01:48:00,0.9076,0.9077,0.9076,0.90765,576399997.0
2009-12-02 01:49:00,0.9076,0.90775,0.9076,0.9077,462100001.0
2009-12-02 01:50:00,0.9077,0.9077,0.9075,0.90755,350600000.0
2009-12-02 01:51:00,0.90755,0.9076,0.9075,0.90755,353600000.0
2009-12-02 01:52:00,0.90755,0.9076,0.90755,0.90755,85600000.0
2009-12-02 01:53:00,0.90755,0.9076,0.90755,0.9076,136900000.0
2009-12-02 01:54:00,0.9076,0.90765,0.9076,0.9076,65800000.0
2009-12-02 01:55:00,0.9076,0.9076,0.9076,0.9076,22600000.0
2009-12-02 01:56:00,0.9076,0.9076,0.90755,0.9076,147400003.0
2009-12-02 01:57:00,0.90752,0.90758,0.90744,0.90758,180700000.0
2009-12-02 01:58:00,0.9076,0.9077,0.9076,0.90765,72700000.0
2009-12-02 01:59:00,0.90765,0.9077,0.9076,0.90765,115800000.0
2009-12-02 02:00:00,0.90765,0.90775,0.90765,0.90775,108900000.0
2009-12-02 02:01:00,0.90775,0.9078,0.90765,0.90765,645399999.0
2009-12-02 02:02:00,0.90765,0.9077,0.9075,0.90765,545999998.0
2009-12-02 02:03:00,0.9077,0.9078,0.90765,0.90775,246100000.0
2009-12-02 02:04:00,0.90775,0.9078,0.90775,0.9078,699100001.0
2009-12-02 02:05:00,0.9078,0.90795,0.90775,0.90795,341200000.0
2009-12-02 02:06:00,0.90785,0.90805,0.90785,0.90795,91400000.0
2009-12-02 02:07:00,0.90785,0.90805,0.90785,0.9079,247600000.0
2009-12-02 02:08:00,0.9079,0.90795,0.9079,0.90795,82000000.0
2009-12-02 02:09:00,0.90795,0.90795,0.90795,0.90795,225600000.0
2009-12-02 02:10:00,0.90795,0.908,0.90785,0.90795,546799999.0
2009-12-02 02:11:00,0.90795,0.908,0.9079,0.90795,430700000.0
2009-12-02 02:12:00,0.90795,0.90795,0.90795,0.90795,347600000.0
2009-12-02 02:13:00,0.90795,0.908,0.90795,0.90795,392599999.0
2009-12-02 02:14:00,0.908,0.908,0.90795,0.90795,224600000.0
2009-12-02 02:15:00,0.90795,0.908,0.9079,0.90795,474800000.0
2009-12-02 02:16:00,0.90795,0.90815,0.90795,0.90815,490499998.0
2009-12-02 02:17:00,0.90815,0.90815,0.90805,0.90805,605699998.0
2009-12-02 02:18:00,0.90805,0.9081,0.90805,0.9081,360700000.0
2009-12-02 02:19:00,0.90815,0.9082,0.90815,0.90815,555800000.0
2009-12-02 02:20:00,0.9082,0.9082,0.90805,0.90805,382499999.0
2009-12-02 02:21:00,0.90805,0.90845,0.90805,0.90845,212100000.0
2009-12-02 02:22:00,0.90845,0.9085,0.9084,0.90845,300900000.0
2009-12-02 02:23:00,0.90845,0.9085,0.90845,0.9085,83400000.0
2009-12-02 02:24:00,0.9085,0.9085,0.90845,0.90845,82400000.0
2009-12-02 02:25:00,0.90845,0.90865,0.90845,0.90855,298100000.0
2009-12-02 02:26:00,0.9086,0.9087,0.9086,0.9086,165700000.0
2009-12-02 02:27:00,0.9086,0.9086,0.9086,0.9086,157800000.0
2009-12-02 02:28:00,0.9086,0.9086,0.9086,0.9086,274200000.0
2009-12-02 02:29:00,0.9086,0.90865,0.9086,0.90865,186400000.0
2009-12-02 02:30:00,0.90865,0.90865,0.9085,0.90855,564999999.0
2009-12-02 02:31:00,0.90855,0.90855,0.9085,0.9085,225400000.0
2009-12-02 02:32:00,0.9085,0.9085,0.90845,0.9085,196699999.0
2009-12-02 02:33:00,0.9085,0.90855,0.90845,0.90855,656600000.0
2009-12-02 02:34:00,0.90855,0.90855,0.9084,0.90845,523700000.0
2009-12-02 02:35:00,0.90845,0.9085,0.90835,0.9084,1019799996.0
2009-12-02 02:36:00,0.9084,0.9084,0.9084,0.9084,351300000.0
2009-12-02 02:37:00,0.9084,0.9084,0.9084,0.9084,363200003.0
2009-12-02 02:38:00,0.9084,0.90845,0.90835,0.9084,647500003.0
2009-12-02 02:39:00,0.9084,0.90845,0.9083,0.90835,266700001.0
2009-12-02 02:40:00,0.90835,0.90845,0.90835,0.9084,425600001.0
2009-12-02 02:41:00,0.9084,0.9084,0.90835,0.9084,72300000.0
2009-12-02 02:42:00,0.90835,0.90845,0.9083,0.90845,437300001.0
2009-12-02 02:43:00,0.90845,0.9085,0.90835,0.90835,312199999.0
2009-12-02 02:44:00,0.90835,0.90835,0.90835,0.90835,402800002.0
2009-12-02 02:45:00,0.90835,0.90855,0.90835,0.90855,231400001.0
2009-12-02 02:46:00,0.90855,0.90855,0.90845,0.9085,229400001.0
2009-12-02 02:47:00,0.9085,0.90865,0.9084,0.9085,668199993.0
2009-12-02 02:48:00,0.9085,0.9085,0.90845,0.90845,67800000.0
2009-12-02 02:49:00,0.90845,0.9085,0.90845,0.9085,185700000.0
2009-12-02 02:50:00,0.9085,0.9086,0.9085,0.90855,1232900001.0
2009-12-02 02:51:00,0.90855,0.9086,0.9085,0.90855,923100009.0
2009-12-02 02:52:00,0.90855,0.9086,0.9085,0.9085,266200000.0
2009-12-02 02:53:00,0.9085,0.90855,0.9085,0.90855,74200000.0
2009-12-02 02:54:00,0.90855,0.90865,0.90855,0.90865,451999999.0
2009-12-02 02:55:00,0.90865,0.90865,0.9085,0.9085,568000001.0
2009-12-02 02:56:00,0.9085,0.90855,0.90845,0.9085,556200001.0
2009-12-02 02:57:00,0.9085,0.90855,0.90845,0.90855,612200005.0
2009-12-02 02:58:00,0.9085,0.9085,0.9085,0.9085,98800000.0
2009-12-02 02:59:00,0.9085,0.9085,0.90845,0.90845,130599998.0
2009-12-02 03:00:00,0.9085,0.9085,0.90845,0.90845,164600000.0
2009-12-02 03:01:00,0.90845,0.90845,0.90845,0.90845,33600000.0
2009-12-02 03:02:00,0.90845,0.90845,0.90845,0.90845,52200000.0
2009-12-02 03:03:00,0.90845,0.9085,0.90845,0.90845,295200000.0
2009-12-02 03:04:00,0.90845,0.90845,0.9084,0.90845,44800000.0
2009-12-02 03:05:00,0.90845,0.90845,0.90835,0.90845,347500000.0
2009-12-02 03:06:00,0.9084,0.90845,0.90825,0.90825,628399994.0
2009-12-02 03:07:00,0.90825,0.9083,0.90825,0.90825,262199997.0
2009-12-02 03:08:00,0.9082,0.9083,0.9082,0.9082,387200002.0
2009-12-02 03:09:00,0.9082,0.90835,0.90815,0.90825,347500000.0
2009-12-02 03:10:00,0.90825,0.90825,0.90815,0.90815,333400000.0
2009-12-02 03:11:00,0.90815,0.90835,0.9081,0.9082,549999998.0
2009-12-02 03:12:00,0.9082,0.9085,0.9082,0.90845,608800000.0
2009-12-02 03:13:00,0.90845,0.9085,0.90845,0.90845,452100000.0
2009-12-02 03:14:00,0.90845,0.9085,0.90835,0.9085,391599999.0
2009-12-02 03:15:00,0.9085,0.90855,0.90845,0.90855,482200000.0
2009-12-02 03:16:00,0.90855,0.90855,0.9085,0.9085,488900000.0
2009-12-02 03:17:00,0.90845,0.9086,0.9084,0.90845,620499999.0
2009-12-02 03:18:00,0.90845,0.90855,0.9084,0.90845,658599994.0
2009-12-02 03:19:00,0.90845,0.90855,0.9084,0.90845,1027999991.0
2009-12-02 03:20:00,0.90845,0.90855,0.90845,0.9085,342799999.0
2009-12-02 03:21:00,0.9085,0.90855,0.90845,0.9085,461400002.0
2009-12-02 03:22:00,0.90855,0.90855,0.9085,0.9085,242000001.0
2009-12-02 03:23:00,0.9085,0.9086,0.9085,0.90855,523900002.0
2009-12-02 03:24:00,0.90855,0.9086,0.90855,0.9086,303200001.0
2009-12-02 03:25:00,0.9086,0.90865,0.90855,0.90865,278799999.0
2009-12-02 03:26:00,0.90865,0.9087,0.90855,0.90865,569700001.0
2009-12-02 03:27:00,0.90865,0.9087,0.90855,0.90865,571300002.0
2009-12-02 03:28:00,0.90865,0.9087,0.9085,0.9085,311199999.0
2009-12-02 03:29:00,0.90845,0.9086,0.9084,0.90855,504800000.0
2009-12-02 03:30:00,0.90855,0.90865,0.9085,0.90855,375900000.0
2009-12-02 03:31:00,0.90855,0.9086,0.90845,0.9086,297000003.0
2009-12-02 03:32:00,0.9086,0.9086,0.90855,0.90855,148500000.0
2009-12-02 03:33:00,0.90855,0.9087,0.90855,0.9087,449900002.0
2009-12-02 03:34:00,0.9087,0.90875,0.90855,0.9086,584199999.0
2009-12-02 03:35:00,0.9086,0.90865,0.9085,0.9086,529500001.0
2009-12-02 03:36:00,0.90855,0.90865,0.90855,0.9086,376299997.0
2009-12-02 03:37:00,0.9086,0.9086,0.90855,0.9086,138399999.0
2009-12-02 03:38:00,0.9086,0.9087,0.90855,0.9087,282099998.0
2009-12-02 03:39:00,0.9087,0.9087,0.9086,0.90865,421100002.0
2009-12-02 03:40:00,0.90865,0.90875,0.90855,0.90865,467999999.0
2009-12-02 03:41:00,0.90865,0.9087,0.9086,0.9087,628999996.0
2009-12-02 03:42:00,0.90865,0.90865,0.9085,0.9085,592999999.0
2009-12-02 03:43:00,0.9085,0.9086,0.90845,0.90845,518000003.0
2009-12-02 03:44:00,0.90845,0.90845,0.9084,0.90845,184300000.0
2009-12-02 03:45:00,0.90845,0.90855,0.90845,0.90855,135399999.0
2009-12-02 03:46:00,0.90855,0.9086,0.9085,0.9085,290099999.0
2009-12-02 03:47:00,0.9085,0.90855,0.90845,0.9085,340900000.0
2009-12-02 03:48:00,0.9085,0.9085,0.90845,0.9085,267600003.0
2009-12-02 03:49:00,0.9085,0.9085,0.90845,0.9085,199300001.0
2009-12-02 03:50:00,0.9085,0.9085,0.9085,0.9085,137499999.0
2009-12-02 03:51:00,0.9085,0.9085,0.9084,0.9084,242400000.0
2009-12-02 03:52:00,0.9084,0.9084,0.90835,0.90835,108200000.0
2009-12-02 03:53:00,0.90835,0.9085,0.90835,0.90845,233299999.0
2009-12-02 03:54:00,0.90845,0.90845,0.90845,0.90845,117600000.0
2009-12-02 03:55:00,0.90845,0.90845,0.9084,0.9084,150000005.0
2009-12-02 03:56:00,0.90845,0.9085,0.90845,0.90845,182600002.0
2009-12-02 03:57:00,0.90845,0.90845,0.9084,0.9084,258700000.0
2009-12-02 03:58:00,0.90835,0.90845,0.90835,0.9084,692699993.0
2009-12-02 03:59:00,0.9084,0.90845,0.9083,0.90835,568200000.0
2009-12-02 04:00:00,0.90835,0.9086,0.90835,0.9086,624100001.0
2009-12-02 04:01:00,0.9086,0.9087,0.9086,0.9087,359999999.0
2009-12-02 04:02:00,0.9087,0.90875,0.9087,0.90875,178400000.0
2009-12-02 04:03:00,0.90875,0.90875,0.90865,0.90865,97700000.0
2009-12-02 04:04:00,0.90865,0.90885,0.9086,0.90875,370700001.0
2009-12-02 04:05:00,0.90875,0.90885,0.90875,0.90875,487700001.0
2009-12-02 04:06:00,0.90875,0.9088,0.90875,0.9088,30300000.0
2009-12-02 04:07:00,0.90875,0.9089,0.90875,0.9088,376399999.0
2009-12-02 04:08:00,0.90885,0.90885,0.90875,0.9088,169199999.0
2009-12-02 04:09:00,0.90875,0.9088,0.90865,0.90875,769399995.0
2009-12-02 04:10:00,0.90875,0.9088,0.9087,0.9087,335000001.0
2009-12-02 04:11:00,0.90875,0.90875,0.9087,0.9087,204700000.0
2009-12-02 04:12:00,0.9087,0.90875,0.90865,0.9087,468899999.0
2009-12-02 04:13:00,0.9087,0.90875,0.9087,0.90875,780900000.0
2009-12-02 04:14:00,0.90875,0.9088,0.90875,0.9088,225699999.0
2009-12-02 04:15:00,0.9088,0.9088,0.90875,0.90875,95799999.0
2009-12-02 04:16:00,0.90875,0.9088,0.9087,0.9088,176500000.0
2009-12-02 04:17:00,0.9088,0.9088,0.90875,0.90875,161200000.0
2009-12-02 04:18:00,0.90875,0.9088,0.90875,0.9088,118099998.0
2009-12-02 04:19:00,0.9088,0.90885,0.90875,0.9088,157800000.0
2009-12-02 04:20:00,0.9088,0.9088,0.90875,0.9088,117800000.0
2009-12-02 04:21:00,0.9088,0.90885,0.90875,0.9088,151300001.0
2009-12-02 04:22:00,0.9088,0.9088,0.9088,0.9088,108100000.0
2009-12-02 04:23:00,0.9088,0.90885,0.90875,0.9088,157099999.0
2009-12-02 04:24:00,0.9088,0.90885,0.90875,0.90885,91599999.0
2009-12-02 04:25:00,0.9088,0.9089,0.9088,0.9089,208000000.0
2009-12-02 04:26:00,0.90885,0.90895,0.90885,0.9089,442300000.0
2009-12-02 04:27:00,0.9089,0.9091,0.9089,0.90905,274300002.0
2009-12-02 04:28:00,0.90905,0.9091,0.90895,0.909,610500001.0
2009-12-02 04:29:00,0.909,0.90905,0.90895,0.909,225100000.0
2009-12-02 04:30:00,0.909,0.909,0.90895,0.90895,636399994.0
2009-12-02 04:31:00,0.90895,0.90895,0.9089,0.9089,339000000.0
2009-12-02 04:32:00,0.9089,0.9091,0.9089,0.9091,514200002.0
2009-12-02 04:33:00,0.9091,0.90915,0.909,0.90915,167000000.0
2009-12-02 04:34:00,0.90915,0.90915,0.90915,0.90915,32000000.0
2009-12-02 04:35:00,0.90915,0.9092,0.90915,0.9092,586300001.0
2009-12-02 04:36:00,0.9092,0.90925,0.90915,0.9092,357500001.0
2009-12-02 04:37:00,0.90915,0.9092,0.90905,0.9091,298599999.0
2009-12-02 04:38:00,0.90905,0.9091,0.909,0.9091,404400000.0
2009-12-02 04:39:00,0.9091,0.9091,0.90895,0.90895,394200000.0
2009-12-02 04:40:00,0.90895,0.909,0.9089,0.909,537099996.0
2009-12-02 04:41:00,0.909,0.909,0.909,0.909,66800000.0
2009-12-02 04:42:00,0.909,0.909,0.90885,0.90885,289300001.0
2009-12-02 04:43:00,0.90885,0.909,0.90885,0.90895,400300003.0
2009-12-02 04:44:00,0.90895,0.909,0.9089,0.9089,179400000.0
2009-12-02 04:45:00,0.9089,0.90895,0.9088,0.90885,184900000.0
2009-12-02 04:46:00,0.90885,0.90885,0.9088,0.90885,47900000.0
2009-12-02 04:47:00,0.9088,0.90885,0.9088,0.90885,167100001.0
2009-12-02 04:48:00,0.90885,0.9089,0.90885,0.90885,231800000.0
2009-12-02 04:49:00,0.90885,0.90885,0.90885,0.90885,454000000.0
2009-12-02 04:50:00,0.90885,0.90885,0.90885,0.90885,342100001.0
2009-12-02 04:51:00,0.90885,0.9089,0.90885,0.9089,419399995.0
2009-12-02 04:52:00,0.9089,0.90895,0.90885,0.90895,466000003.0
2009-12-02 04:53:00,0.9089,0.90895,0.9089,0.9089,134200000.0
2009-12-02 04:54:00,0.9089,0.9089,0.9088,0.90885,605599996.0
2009-12-02 04:55:00,0.9089,0.909,0.90885,0.9089,683599997.0
2009-12-02 04:56:00,0.9089,0.9089,0.9087,0.9088,702299992.0
2009-12-02 04:57:00,0.9088,0.90885,0.90875,0.90885,789099995.0
2009-12-02 04:58:00,0.90885,0.9089,0.90885,0.90885,809999997.0
2009-12-02 04:59:00,0.90885,0.90885,0.9088,0.90885,335699990.0
2009-12-02 05:00:00,0.90885,0.90885,0.90875,0.9088,424499999.0
2009-12-02 05:01:00,0.9088,0.90885,0.90875,0.90875,308499999.0
2009-12-02 05:02:00,0.9088,0.9089,0.9088,0.9089,211000000.0
2009-12-02 05:03:00,0.90885,0.9089,0.9088,0.90885,326200000.0
2009-12-02 05:04:00,0.9088,0.9088,0.9087,0.9087,220300002.0
2009-12-02 05:05:00,0.9087,0.90875,0.9087,0.9087,170000000.0
2009-12-02 05:06:00,0.9087,0.90875,0.9087,0.9087,108200000.0
2009-12-02 05:07:00,0.90865,0.9088,0.90865,0.90875,116100000.0
2009-12-02 05:08:00,0.90875,0.90875,0.90875,0.90875,67000001.0
2009-12-02 05:09:00,0.90875,0.90875,0.9087,0.9087,136900000.0
2009-12-02 05:10:00,0.90875,0.90875,0.9087,0.9087,221700000.0
2009-12-02 05:11:00,0.9087,0.90875,0.90865,0.9087,351400000.0
2009-12-02 05:12:00,0.90865,0.9089,0.90865,0.9089,539299999.0
2009-12-02 05:13:00,0.9089,0.9089,0.90885,0.90885,529700000.0
2009-12-02 05:14:00,0.90885,0.90895,0.9088,0.9089,549700001.0
2009-12-02 05:15:00,0.9089,0.909,0.90885,0.9089,225900000.0
2009-12-02 05:16:00,0.9089,0.9089,0.9089,0.9089,261600000.0
2009-12-02 05:17:00,0.9089,0.90895,0.9089,0.90895,136399999.0
2009-12-02 05:18:00,0.90895,0.90895,0.90885,0.90885,331699997.0
2009-12-02 05:19:00,0.9089,0.9089,0.90875,0.90875,428099999.0
2009-12-02 05:20:00,0.90875,0.90875,0.9084,0.9084,754999999.0
2009-12-02 05:21:00,0.9084,0.9085,0.9084,0.9085,466299999.0
2009-12-02 05:22:00,0.9085,0.90855,0.9085,0.90855,172500001.0
2009-12-02 05:23:00,0.90855,0.90865,0.9085,0.90855,683500000.0
2009-12-02 05:24:00,0.90855,0.9086,0.9085,0.9086,397400000.0
2009-12-02 05:25:00,0.9086,0.9086,0.90835,0.90835,448600000.0
2009-12-02 05:26:00,0.90835,0.90845,0.90835,0.9084,486799999.0
2009-12-02 05:27:00,0.9084,0.90855,0.90835,0.90845,335800000.0
2009-12-02 05:28:00,0.90845,0.90845,0.9084,0.90845,158400000.0
2009-12-02 05:29:00,0.9085,0.9085,0.9085,0.9085,253200000.0
2009-12-02 05:30:00,0.9085,0.9087,0.9085,0.9087,228000000.0
2009-12-02 05:31:00,0.9087,0.9087,0.90855,0.9086,550499999.0
2009-12-02 05:32:00,0.9086,0.90865,0.9086,0.90865,282900000.0
2009-12-02 05:33:00,0.90865,0.90865,0.90855,0.90865,421099994.0
2009-12-02 05:34:00,0.90865,0.9087,0.9086,0.90865,649500000.0
2009-12-02 05:35:00,0.90865,0.9087,0.90865,0.9087,305500000.0
2009-12-02 05:36:00,0.9087,0.9087,0.9086,0.9086,135700000.0
2009-12-02 05:37:00,0.9086,0.9086,0.9086,0.9086,133200000.0
2009-12-02 05:38:00,0.9086,0.90865,0.9084,0.9085,617200000.0
2009-12-02 05:39:00,0.9085,0.90855,0.9085,0.9085,275999998.0
2009-12-02 05:40:00,0.9085,0.90865,0.9084,0.9086,726899995.0
2009-12-02 05:41:00,0.9086,0.9087,0.9086,0.9086,314500000.0
2009-12-02 05:42:00,0.90865,0.9088,0.9086,0.9087,898400001.0
2009-12-02 05:43:00,0.9087,0.90875,0.9086,0.9087,861599999.0
2009-12-02 05:44:00,0.9087,0.9087,0.9085,0.9086,343300000.0
2009-12-02 05:45:00,0.90865,0.9087,0.9085,0.9085,552200000.0
2009-12-02 05:46:00,0.9085,0.90855,0.9082,0.90835,644000000.0
2009-12-02 05:47:00,0.9084,0.9084,0.9083,0.9083,485000000.0
2009-12-02 05:48:00,0.9083,0.90835,0.90825,0.90825,459000000.0
2009-12-02 05:49:00,0.9083,0.90835,0.9083,0.90835,340899999.0
2009-12-02 05:50:00,0.90835,0.9084,0.9083,0.90835,493199998.0
2009-12-02 05:51:00,0.90835,0.90845,0.9083,0.90835,310300000.0
2009-12-02 05:52:00,0.9084,0.9084,0.90835,0.90835,243399999.0
2009-12-02 05:53:00,0.90835,0.90835,0.90825,0.9083,244800002.0
2009-12-02 05:54:00,0.9083,0.9083,0.9081,0.9082,290800000.0
2009-12-02 05:55:00,0.9082,0.9082,0.90815,0.9082,116500000.0
2009-12-02 05:56:00,0.9082,0.9083,0.9081,0.9081,363600000.0
2009-12-02 05:57:00,0.9081,0.9082,0.9081,0.9081,303300000.0
2009-12-02 05:58:00,0.9081,0.9081,0.90795,0.90805,376699999.0
2009-12-02 05:59:00,0.908,0.9081,0.908,0.9081,442700003.0
2009-12-02 06:00:00,0.9081,0.9081,0.9081,0.9081,337400000.0
2009-12-02 06:01:00,0.9081,0.90815,0.9081,0.9081,349800000.0
2009-12-02 06:02:00,0.9081,0.90815,0.9081,0.9081,545500000.0
2009-12-02 06:03:00,0.9081,0.9082,0.9081,0.90815,272600000.0
2009-12-02 06:04:00,0.90815,0.90825,0.9081,0.90825,446800000.0
2009-12-02 06:05:00,0.90825,0.90825,0.90815,0.9082,452399999.0
2009-12-02 06:06:00,0.9082,0.9086,0.90815,0.90845,751699998.0
2009-12-02 06:07:00,0.9085,0.90855,0.90845,0.9085,285500000.0
2009-12-02 06:08:00,0.9085,0.90855,0.9085,0.9085,107900000.0
2009-12-02 06:09:00,0.90855,0.90855,0.90845,0.90845,334499999.0
2009-12-02 06:10:00,0.9085,0.9085,0.90845,0.90845,124400000.0
2009-12-02 06:11:00,0.90845,0.90845,0.90835,0.9084,353899999.0
2009-12-02 06:12:00,0.9084,0.90845,0.90835,0.9084,195500000.0
2009-12-02 06:13:00,0.9084,0.9084,0.90835,0.90835,121800000.0
2009-12-02 06:14:00,0.90835,0.9084,0.9083,0.9083,199700002.0
2009-12-02 06:15:00,0.9083,0.9084,0.9083,0.90835,257899999.0
2009-12-02 06:16:00,0.90835,0.90835,0.90835,0.90835,208399998.0
2009-12-02 06:17:00,0.90835,0.90835,0.9083,0.9083,343200000.0
2009-12-02 06:18:00,0.9083,0.9084,0.90825,0.9084,363199999.0
2009-12-02 06:19:00,0.9084,0.9085,0.90835,0.9085,265500000.0
2009-12-02 06:20:00,0.90845,0.9085,0.9084,0.9084,327100001.0
2009-12-02 06:21:00,0.9084,0.9085,0.9084,0.9085,376400000.0
2009-12-02 06:22:00,0.9085,0.9086,0.9085,0.9086,576800000.0
2009-12-02 06:23:00,0.9086,0.9086,0.90855,0.9086,112399998.0
2009-12-02 06:24:00,0.9086,0.90865,0.90855,0.90855,508600000.0
2009-12-02 06:25:00,0.9086,0.90865,0.90855,0.90865,254599993.0
2009-12-02 06:26:00,0.90865,0.9087,0.9086,0.9087,231500001.0
2009-12-02 06:27:00,0.9087,0.90875,0.9087,0.9087,207400002.0
2009-12-02 06:28:00,0.9087,0.9088,0.9087,0.90875,202300000.0
2009-12-02 06:29:00,0.90875,0.9088,0.9087,0.9088,314799999.0
2009-12-02 06:30:00,0.9088,0.9088,0.90875,0.9088,396800000.0
2009-12-02 06:31:00,0.9088,0.90885,0.90875,0.9088,482200000.0
2009-12-02 06:32:00,0.9088,0.90885,0.90875,0.90885,234400000.0
2009-12-02 06:33:00,0.90885,0.90895,0.90885,0.90895,108299998.0
2009-12-02 06:34:00,0.90895,0.90895,0.9089,0.9089,132000000.0
2009-12-02 06:35:00,0.9089,0.9089,0.9089,0.9089,64200000.0
2009-12-02 06:36:00,0.9089,0.9089,0.9087,0.90875,402400004.0
2009-12-02 06:37:00,0.90875,0.90885,0.9087,0.9088,254199999.0
2009-12-02 06:38:00,0.9088,0.9088,0.90875,0.9088,276000000.0
2009-12-02 06:39:00,0.9088,0.9088,0.90875,0.9088,313599999.0
2009-12-02 06:40:00,0.9088,0.9088,0.9088,0.9088,113000000.0
2009-12-02 06:41:00,0.9088,0.9088,0.9087,0.9087,88199999.0
2009-12-02 06:42:00,0.90875,0.90875,0.9087,0.90875,94800000.0
2009-12-02 06:43:00,0.90875,0.90875,0.9086,0.9086,315000000.0
2009-12-02 06:44:00,0.90865,0.90865,0.9086,0.9086,152300000.0
2009-12-02 06:45:00,0.9086,0.9086,0.9086,0.9086,10800000.0
2009-12-02 06:46:00,0.9086,0.9086,0.9086,0.9086,2800000.0
2009-12-02 06:47:00,0.9086,0.90865,0.9086,0.9086,272000000.0
2009-12-02 06:48:00,0.9086,0.9086,0.90855,0.9086,187000002.0
2009-12-02 06:49:00,0.9086,0.9086,0.9086,0.9086,97800000.0
2009-12-02 06:50:00,0.9086,0.9087,0.9086,0.9087,196199998.0
2009-12-02 06:51:00,0.9087,0.90875,0.90865,0.90875,591600000.0
2009-12-02 06:52:00,0.9087,0.9087,0.9086,0.90865,316100003.0
2009-12-02 06:53:00,0.90865,0.9087,0.9086,0.9086,263500001.0
2009-12-02 06:54:00,0.90865,0.90865,0.9086,0.90865,106700000.0
2009-12-02 06:55:00,0.90865,0.90865,0.9086,0.90865,104400000.0
2009-12-02 06:56:00,0.90865,0.90865,0.90855,0.9086,472600000.0
2009-12-02 06:57:00,0.9086,0.9087,0.9086,0.90865,603799998.0
2009-12-02 06:58:00,0.90865,0.90865,0.9086,0.9086,28300000.0
2009-12-02 06:59:00,0.9086,0.9087,0.9086,0.9087,208800000.0
2009-12-02 07:00:00,0.9087,0.9087,0.9087,0.9087,185800000.0
2009-12-02 07:01:00,0.9087,0.9087,0.9087,0.9087,16200000.0
2009-12-02 07:02:00,0.9087,0.9087,0.9087,0.9087,166700000.0
2009-12-02 07:03:00,0.90875,0.90885,0.90875,0.90885,306799998.0
2009-12-02 07:04:00,0.90885,0.90925,0.90885,0.90905,474100000.0
2009-12-02 07:05:00,0.90905,0.9091,0.90905,0.90905,222200000.0
2009-12-02 07:06:00,0.90905,0.9091,0.90905,0.90905,208800000.0
2009-12-02 07:07:00,0.90905,0.90905,0.909,0.909,195400000.0
2009-12-02 07:08:00,0.90905,0.90905,0.90905,0.90905,54200000.0
2009-12-02 07:09:00,0.90905,0.90915,0.90905,0.9091,182000001.0
2009-12-02 07:10:00,0.9091,0.90915,0.9091,0.90915,240800000.0
2009-12-02 07:11:00,0.90915,0.90915,0.909,0.90905,325200001.0
2009-12-02 07:12:00,0.90905,0.90905,0.90885,0.90885,490600001.0
2009-12-02 07:13:00,0.90885,0.9091,0.90885,0.9091,326900000.0
2009-12-02 07:14:00,0.9091,0.9091,0.909,0.90905,296800000.0
2009-12-02 07:15:00,0.90905,0.9091,0.90895,0.909,447299998.0
2009-12-02 07:16:00,0.90905,0.9091,0.909,0.9091,184000000.0
2009-12-02 07:17:00,0.9091,0.9091,0.9091,0.9091,86800000.0
2009-12-02 07:18:00,0.9091,0.90915,0.90905,0.90915,244600000.0
2009-12-02 07:19:00,0.90915,0.90915,0.90915,0.90915,180800000.0
2009-12-02 07:20:00,0.90915,0.90925,0.90915,0.9092,352500000.0
2009-12-02 07:21:00,0.9092,0.9092,0.9092,0.9092,232500000.0
2009-12-02 07:22:00,0.9092,0.9092,0.9092,0.9092,22800000.0
2009-12-02 07:23:00,0.9092,0.9092,0.9092,0.9092,20000000.0
2009-12-02 07:24:00,0.90915,0.90915,0.90915,0.90915,94600000.0
2009-12-02 07:25:00,0.90915,0.90935,0.90915,0.90935,377800000.0
2009-12-02 07:26:00,0.90935,0.90945,0.90935,0.90945,333600000.0
2009-12-02 07:27:00,0.90945,0.90945,0.9094,0.90945,222100000.0
2009-12-02 07:28:00,0.90945,0.90945,0.9094,0.90945,375699999.0
2009-12-02 07:29:00,0.90945,0.9095,0.9094,0.90945,313099998.0
2009-12-02 07:30:00,0.90945,0.90945,0.9094,0.9094,189800000.0
2009-12-02 07:31:00,0.9094,0.9094,0.9093,0.90935,383299997.0
2009-12-02 07:32:00,0.90935,0.90935,0.90925,0.90925,163800000.0
2009-12-02 07:33:00,0.90925,0.90925,0.9092,0.90925,75200000.0
2009-12-02 07:34:00,0.90925,0.90925,0.90915,0.90915,343100000.0
2009-12-02 07:35:00,0.90915,0.90915,0.9091,0.9091,210100000.0
2009-12-02 07:36:00,0.9091,0.90915,0.9091,0.90915,98400000.0
2009-12-02 07:37:00,0.90915,0.90915,0.90895,0.90905,195600000.0
2009-12-02 07:38:00,0.90905,0.9091,0.909,0.9091,185800000.0
2009-12-02 07:39:00,0.90905,0.90905,0.90905,0.90905,97000000.0
2009-12-02 07:40:00,0.90905,0.90905,0.90895,0.909,204500000.0
2009-12-02 07:41:00,0.909,0.9091,0.90895,0.90905,376600000.0
2009-12-02 07:42:00,0.90915,0.9092,0.90905,0.90915,252000000.0
2009-12-02 07:43:00,0.90915,0.90915,0.9091,0.9091,429299999.0
2009-12-02 07:44:00,0.90915,0.90915,0.9091,0.90915,150099999.0
2009-12-02 07:45:00,0.9092,0.90935,0.90915,0.90935,418299999.0
2009-12-02 07:46:00,0.90935,0.90935,0.9093,0.9093,300300000.0
2009-12-02 07:47:00,0.9093,0.9094,0.9093,0.9094,157800000.0
2009-12-02 07:48:00,0.9094,0.9094,0.90935,0.9094,67300000.0
2009-12-02 07:49:00,0.9094,0.90955,0.9094,0.90955,771600003.0
2009-12-02 07:50:00,0.90955,0.90955,0.90955,0.90955,144899999.0
2009-12-02 07:51:00,0.90955,0.90955,0.90945,0.9095,356399998.0
2009-12-02 07:52:00,0.9095,0.90955,0.90945,0.9095,562800000.0
2009-12-02 07:53:00,0.9095,0.90955,0.90945,0.90955,498700002.0
2009-12-02 07:54:00,0.90955,0.9096,0.90935,0.9094,729800001.0
2009-12-02 07:55:00,0.9094,0.90955,0.9094,0.9095,359400000.0
2009-12-02 07:56:00,0.90955,0.9096,0.9095,0.90955,1417199990.0
2009-12-02 07:57:00,0.90955,0.90955,0.9095,0.9095,1813799994.0
2009-12-02 07:58:00,0.9095,0.9095,0.90935,0.9094,2068099996.0
2009-12-02 07:59:00,0.9094,0.9094,0.90925,0.90925,1385900052.0
2009-12-02 08:00:00,0.9092,0.90925,0.9092,0.90925,328400000.0
2009-12-02 08:01:00,0.90925,0.90925,0.9092,0.9092,202800000.0
2009-12-02 08:02:00,0.9092,0.90935,0.9092,0.9093,691200000.0
2009-12-02 08:03:00,0.9093,0.90935,0.90925,0.90925,416599999.0
2009-12-02 08:04:00,0.9093,0.90935,0.90925,0.90925,456900000.0
2009-12-02 08:05:00,0.90925,0.90925,0.90925,0.90925,53000000.0
2009-12-02 08:06:00,0.90925,0.9094,0.90925,0.90935,398399997.0
2009-12-02 08:07:00,0.90935,0.9094,0.9093,0.90935,1834399989.0
2009-12-02 08:08:00,0.90935,0.90945,0.9093,0.90945,838900003.0
2009-12-02 08:09:00,0.90945,0.9096,0.90945,0.90955,597500000.0
2009-12-02 08:10:00,0.9095,0.9096,0.9095,0.90955,340000000.0
2009-12-02 08:11:00,0.90955,0.90955,0.9094,0.9094,593699998.0
2009-12-02 08:12:00,0.9094,0.9095,0.9094,0.90945,298600000.0
2009-12-02 08:13:00,0.9094,0.90945,0.90935,0.9094,472599999.0
2009-12-02 08:14:00,0.9094,0.9095,0.9093,0.9093,316200000.0
2009-12-02 08:15:00,0.9093,0.9093,0.90915,0.9092,467300001.0
2009-12-02 08:16:00,0.9092,0.9092,0.90915,0.9092,287399996.0
2009-12-02 08:17:00,0.9092,0.9093,0.90915,0.90925,526300000.0
2009-12-02 08:18:00,0.90925,0.9093,0.90915,0.9092,558199999.0
2009-12-02 08:19:00,0.90915,0.90925,0.90915,0.9092,473500000.0
2009-12-02 08:20:00,0.9092,0.90925,0.90915,0.9092,225699999.0
2009-12-02 08:21:00,0.9092,0.90925,0.90915,0.90925,450100000.0
2009-12-02 08:22:00,0.90925,0.90925,0.90915,0.9092,369599999.0
2009-12-02 08:23:00,0.9092,0.9093,0.9092,0.9093,493000000.0
2009-12-02 08:24:00,0.9093,0.90935,0.90915,0.9092,642800000.0
2009-12-02 08:25:00,0.90915,0.9093,0.90915,0.90925,623999999.0
2009-12-02 08:26:00,0.90925,0.9093,0.9092,0.9093,376000003.0
2009-12-02 08:27:00,0.90935,0.9095,0.9093,0.90935,422800000.0
2009-12-02 08:28:00,0.90935,0.90955,0.90935,0.90955,529299992.0
2009-12-02 08:29:00,0.90955,0.9096,0.9094,0.9094,680900000.0
2009-12-02 08:30:00,0.9094,0.9095,0.9094,0.9095,294400000.0
2009-12-02 08:31:00,0.9095,0.9095,0.90935,0.90935,450700000.0
2009-12-02 08:32:00,0.90935,0.90945,0.90935,0.90945,345100003.0
2009-12-02 08:33:00,0.90945,0.9095,0.90945,0.9095,171999997.0
2009-12-02 08:34:00,0.9095,0.90955,0.9094,0.90955,226599996.0
2009-12-02 08:35:00,0.9095,0.9096,0.9094,0.9095,855199994.0
2009-12-02 08:36:00,0.90945,0.9095,0.9094,0.90945,1096000006.0
2009-12-02 08:37:00,0.90945,0.9095,0.90945,0.9095,463800000.0
2009-12-02 08:38:00,0.9095,0.90955,0.90945,0.90955,287600000.0
2009-12-02 08:39:00,0.90955,0.90955,0.90945,0.9095,360100000.0
2009-12-02 08:40:00,0.9095,0.90955,0.90945,0.9095,347000000.0
2009-12-02 08:41:00,0.90945,0.9095,0.90935,0.90935,538999999.0
2009-12-02 08:42:00,0.90935,0.9094,0.9093,0.9093,493100000.0
2009-12-02 08:43:00,0.9093,0.90935,0.90925,0.9093,296900000.0
2009-12-02 08:44:00,0.9093,0.9093,0.9092,0.9093,460500001.0
2009-12-02 08:45:00,0.9093,0.90935,0.90925,0.90925,500900000.0
2009-12-02 08:46:00,0.90925,0.90935,0.9092,0.9092,218600000.0
2009-12-02 08:47:00,0.9092,0.9093,0.9092,0.90925,237900000.0
2009-12-02 08:48:00,0.90925,0.90925,0.9092,0.90925,387900000.0
2009-12-02 08:49:00,0.90925,0.9093,0.9092,0.90925,386400000.0
2009-12-02 08:50:00,0.90925,0.90925,0.90915,0.90925,381400000.0
2009-12-02 08:51:00,0.90925,0.9093,0.90915,0.90925,440000001.0
2009-12-02 08:52:00,0.90925,0.90925,0.90915,0.90915,753200001.0
2009-12-02 08:53:00,0.90915,0.9092,0.90915,0.90915,284400000.0
2009-12-02 08:54:00,0.90915,0.90925,0.90915,0.9092,603199999.0
2009-12-02 08:55:00,0.9092,0.90935,0.90915,0.9093,794599998.0
2009-12-02 08:56:00,0.90925,0.90935,0.90925,0.9093,697700006.0
2009-12-02 08:57:00,0.9093,0.90945,0.9093,0.90935,260500000.0
2009-12-02 08:58:00,0.9094,0.90965,0.90935,0.90945,615400001.0
2009-12-02 08:59:00,0.90945,0.9095,0.90945,0.90945,460000000.0
2009-12-02 09:00:00,0.90945,0.90955,0.90945,0.90955,283200001.0
2009-12-02 09:01:00,0.90955,0.90965,0.90955,0.9096,511800000.0
2009-12-02 09:02:00,0.9096,0.90965,0.9095,0.90965,245300000.0
2009-12-02 09:03:00,0.90965,0.90965,0.9095,0.9095,498799998.0
2009-12-02 09:04:00,0.90945,0.9097,0.90945,0.90965,446100000.0
2009-12-02 09:05:00,0.90965,0.90985,0.90965,0.90975,594899998.0
2009-12-02 09:06:00,0.90975,0.90985,0.9097,0.90975,631499997.0
2009-12-02 09:07:00,0.90975,0.90985,0.9097,0.9098,695900007.0
2009-12-02 09:08:00,0.9098,0.9098,0.90955,0.90955,733700001.0
2009-12-02 09:09:00,0.90955,0.90955,0.90945,0.90945,706100000.0
2009-12-02 09:10:00,0.90945,0.90955,0.90925,0.90925,653899998.0
2009-12-02 09:11:00,0.90925,0.90935,0.90925,0.9093,465400002.0
2009-12-02 09:12:00,0.9093,0.90975,0.9093,0.90955,557300000.0
2009-12-02 09:13:00,0.90955,0.90965,0.9095,0.90955,394999998.0
2009-12-02 09:14:00,0.9095,0.90965,0.90945,0.90965,625400000.0
2009-12-02 09:15:00,0.90965,0.90975,0.9095,0.9095,886699999.0
2009-12-02 09:16:00,0.9095,0.9095,0.90945,0.90945,584100000.0
2009-12-02 09:17:00,0.90945,0.9097,0.90945,0.90965,649799998.0
2009-12-02 09:18:00,0.9097,0.9099,0.90965,0.90985,882200000.0
2009-12-02 09:19:00,0.90985,0.9102,0.90985,0.91015,555200002.0
2009-12-02 09:20:00,0.91015,0.91015,0.91,0.91015,719800003.0
2009-12-02 09:21:00,0.91015,0.9103,0.91005,0.91005,344599997.0
2009-12-02 09:22:00,0.91005,0.91015,0.91,0.9101,608800002.0
2009-12-02 09:23:00,0.91015,0.91035,0.9101,0.9103,669200001.0
2009-12-02 09:24:00,0.9103,0.91035,0.9101,0.91035,892700000.0
2009-12-02 09:25:00,0.91035,0.91045,0.91015,0.91035,498500000.0
2009-12-02 09:26:00,0.91035,0.9105,0.91035,0.91045,613500000.0
2009-12-02 09:27:00,0.91045,0.91045,0.91025,0.91035,862700000.0
2009-12-02 09:28:00,0.91035,0.91045,0.91015,0.91015,901200002.0
2009-12-02 09:29:00,0.91015,0.9102,0.9101,0.9101,911600000.0
2009-12-02 09:30:00,0.91005,0.9101,0.90995,0.91,893799998.0
2009-12-02 09:31:00,0.91,0.91005,0.9099,0.90995,721899998.0
2009-12-02 09:32:00,0.90995,0.91,0.90975,0.90975,1192299997.0
2009-12-02 09:33:00,0.90975,0.9098,0.90965,0.90975,772099999.0
2009-12-02 09:34:00,0.90975,0.90985,0.90975,0.90975,542599999.0
2009-12-02 09:35:00,0.90975,0.90985,0.90975,0.9098,406100002.0
2009-12-02 09:36:00,0.9098,0.9098,0.90955,0.90965,565900001.0
2009-12-02 09:37:00,0.90965,0.9097,0.90955,0.9096,354100000.0
2009-12-02 09:38:00,0.9096,0.9096,0.90945,0.90945,513699999.0
2009-12-02 09:39:00,0.90945,0.9096,0.9094,0.90955,605200000.0
2009-12-02 09:40:00,0.90955,0.90975,0.9095,0.90975,311300000.0
2009-12-02 09:41:00,0.90975,0.90985,0.9097,0.90985,419400000.0
2009-12-02 09:42:00,0.90985,0.90985,0.9098,0.9098,324300005.0
2009-12-02 09:43:00,0.9098,0.90985,0.9097,0.9098,939800003.0
2009-12-02 09:44:00,0.90975,0.90985,0.90965,0.90975,638299999.0
2009-12-02 09:45:00,0.90975,0.90975,0.90965,0.9097,222900000.0
2009-12-02 09:46:00,0.90975,0.91,0.90975,0.90975,584000000.0
2009-12-02 09:47:00,0.90975,0.90995,0.90945,0.9095,686000000.0
2009-12-02 09:48:00,0.9095,0.90965,0.90945,0.9096,439100001.0
2009-12-02 09:49:00,0.9096,0.90975,0.9094,0.90955,560500000.0
2009-12-02 09:50:00,0.90955,0.90955,0.9093,0.9094,279000000.0
2009-12-02 09:51:00,0.90935,0.90935,0.9092,0.9092,249399999.0
2009-12-02 09:52:00,0.90925,0.9093,0.90915,0.9092,306100001.0
2009-12-02 09:53:00,0.9092,0.90935,0.90915,0.90935,357000000.0
2009-12-02 09:54:00,0.90935,0.90935,0.9091,0.9092,369200000.0
2009-12-02 09:55:00,0.90915,0.9092,0.909,0.9092,521299999.0
2009-12-02 09:56:00,0.9092,0.9092,0.9091,0.9091,316800000.0
2009-12-02 09:57:00,0.9091,0.9092,0.9091,0.90915,548100000.0
2009-12-02 09:58:00,0.90915,0.90945,0.90915,0.90935,375100000.0
2009-12-02 09:59:00,0.90935,0.9096,0.90935,0.90955,956599998.0
2009-12-02 10:00:00,0.90955,0.91,0.90955,0.90985,729500000.0
2009-12-02 10:01:00,0.90985,0.9102,0.90985,0.9102,847899999.0
2009-12-02 10:02:00,0.91025,0.91025,0.90995,0.91005,656699998.0
2009-12-02 10:03:00,0.91005,0.91005,0.9099,0.90995,585900000.0
2009-12-02 10:04:00,0.90995,0.9101,0.90995,0.91005,659700001.0
2009-12-02 10:05:00,0.91005,0.91015,0.91,0.91015,858100000.0
2009-12-02 10:06:00,0.91015,0.91025,0.9101,0.9101,457100000.0
2009-12-02 10:07:00,0.9102,0.9102,0.90995,0.91005,648800000.0
2009-12-02 10:08:00,0.91005,0.9102,0.91005,0.91005,522200000.0
2009-12-02 10:09:00,0.91005,0.9101,0.9095,0.90965,928599999.0
2009-12-02 10:10:00,0.90965,0.91015,0.90965,0.91015,888300002.0
2009-12-02 10:11:00,0.91015,0.91045,0.9099,0.9102,834800002.0
2009-12-02 10:12:00,0.9102,0.9103,0.91005,0.91005,807500001.0
2009-12-02 10:13:00,0.91005,0.9102,0.91005,0.9101,458200002.0
2009-12-02 10:14:00,0.9101,0.9102,0.91005,0.91015,732300003.0
2009-12-02 10:15:00,0.9102,0.9102,0.91005,0.91005,430199997.0
2009-12-02 10:16:00,0.9101,0.9102,0.9101,0.9101,372100000.0
2009-12-02 10:17:00,0.9101,0.91015,0.91,0.91,458400000.0
2009-12-02 10:18:00,0.91,0.91005,0.90995,0.91005,289499999.0
2009-12-02 10:19:00,0.91005,0.91005,0.9099,0.9099,295600001.0
2009-12-02 10:20:00,0.90985,0.91035,0.90985,0.9099,808399997.0
2009-12-02 10:21:00,0.9099,0.91025,0.9099,0.91,672100000.0
2009-12-02 10:22:00,0.91,0.91045,0.90995,0.91015,949100004.0
2009-12-02 10:23:00,0.91015,0.91025,0.90985,0.9099,549400003.0
2009-12-02 10:24:00,0.9099,0.91,0.90985,0.90995,422500000.0
2009-12-02 10:25:00,0.91,0.9104,0.91,0.9101,423400000.0
2009-12-02 10:26:00,0.91015,0.91035,0.91,0.91,736499999.0
2009-12-02 10:27:00,0.91,0.91005,0.9097,0.90995,1198400002.0
2009-12-02 10:28:00,0.90995,0.9102,0.90995,0.90995,1000899997.0
2009-12-02 10:29:00,0.90995,0.91005,0.90945,0.9095,945400000.0
2009-12-02 10:30:00,0.9095,0.90985,0.90935,0.90985,1307599996.0
2009-12-02 10:31:00,0.90985,0.90985,0.9094,0.90945,701800001.0
2009-12-02 10:32:00,0.90945,0.90955,0.9093,0.90945,689700002.0
2009-12-02 10:33:00,0.90945,0.90945,0.9093,0.90935,534600001.0
2009-12-02 10:34:00,0.90935,0.9096,0.90935,0.90955,750200002.0
2009-12-02 10:35:00,0.9096,0.90965,0.9093,0.90945,586000000.0
2009-12-02 10:36:00,0.90945,0.9096,0.9094,0.9096,669600001.0
2009-12-02 10:37:00,0.9096,0.9096,0.90925,0.9093,819799998.0
2009-12-02 10:38:00,0.9094,0.90945,0.9094,0.90945,633800001.0
2009-12-02 10:39:00,0.90945,0.90945,0.9094,0.90945,370699996.0
2009-12-02 10:40:00,0.9094,0.9094,0.90925,0.9093,1028400001.0
2009-12-02 10:41:00,0.9093,0.90935,0.90925,0.90935,592100003.0
2009-12-02 10:42:00,0.90935,0.9094,0.9093,0.90935,271600000.0
2009-12-02 10:43:00,0.90935,0.90935,0.90845,0.90845,969999996.0
2009-12-02 10:44:00,0.90845,0.90865,0.9084,0.9086,1015000002.0
2009-12-02 10:45:00,0.9086,0.90885,0.9086,0.90885,562799999.0
2009-12-02 10:46:00,0.9089,0.9091,0.9089,0.9091,221100000.0
2009-12-02 10:47:00,0.9091,0.9091,0.9089,0.909,672700000.0
2009-12-02 10:48:00,0.90895,0.90895,0.90865,0.90865,307900000.0
2009-12-02 10:49:00,0.9086,0.90875,0.9086,0.90875,472500000.0
2009-12-02 10:50:00,0.90875,0.90885,0.90875,0.90875,166400000.0
2009-12-02 10:51:00,0.90875,0.9089,0.90875,0.90885,431000001.0
2009-12-02 10:52:00,0.9088,0.909,0.90875,0.90895,649600000.0
2009-12-02 10:53:00,0.90895,0.90915,0.90895,0.909,378000000.0
2009-12-02 10:54:00,0.909,0.90915,0.909,0.90915,357000000.0
2009-12-02 10:55:00,0.90915,0.90915,0.90905,0.90905,182800000.0
2009-12-02 10:56:00,0.90905,0.90905,0.90885,0.9089,1013899994.0
2009-12-02 10:57:00,0.9089,0.9091,0.90885,0.9091,856699998.0
2009-12-02 10:58:00,0.9091,0.90915,0.90895,0.90895,568199998.0
2009-12-02 10:59:00,0.90895,0.90905,0.90895,0.90905,361500000.0
2009-12-02 11:00:00,0.909,0.90905,0.90885,0.90885,624999996.0
2009-12-02 11:01:00,0.90885,0.90885,0.9085,0.90855,809900001.0
2009-12-02 11:02:00,0.90855,0.9087,0.90795,0.908,1064099999.0
2009-12-02 11:03:00,0.908,0.90815,0.9079,0.90815,678299996.0
2009-12-02 11:04:00,0.90815,0.9082,0.90805,0.90815,910899999.0
2009-12-02 11:05:00,0.9081,0.90815,0.90795,0.90805,382900000.0
2009-12-02 11:06:00,0.90805,0.90805,0.90785,0.90785,436199999.0
2009-12-02 11:07:00,0.90785,0.90785,0.9069,0.9077,897659997.0
2009-12-02 11:08:00,0.9077,0.9077,0.9074,0.9075,495600000.0
2009-12-02 11:09:00,0.9075,0.90765,0.90745,0.90765,411600000.0
2009-12-02 11:10:00,0.9076,0.90765,0.90745,0.90755,431000000.0
2009-12-02 11:11:00,0.90745,0.90775,0.9074,0.9074,667600003.0
2009-12-02 11:12:00,0.90745,0.9077,0.90745,0.9076,91100000.0
2009-12-02 11:13:00,0.9076,0.9076,0.90725,0.9074,452600000.0
2009-12-02 11:14:00,0.9074,0.9076,0.90735,0.9076,287900000.0
2009-12-02 11:15:00,0.90765,0.90775,0.90765,0.9077,247100001.0
2009-12-02 11:16:00,0.9077,0.90775,0.9077,0.90775,184600000.0
2009-12-02 11:17:00,0.90775,0.9078,0.90765,0.90775,211300000.0
2009-12-02 11:18:00,0.90775,0.9078,0.9077,0.9077,336400000.0
2009-12-02 11:19:00,0.9077,0.90775,0.9076,0.9077,418600001.0
2009-12-02 11:20:00,0.9077,0.90785,0.90765,0.90785,266800000.0
2009-12-02 11:21:00,0.90785,0.908,0.90785,0.908,355200000.0
2009-12-02 11:22:00,0.908,0.9081,0.90795,0.90805,468200001.0
2009-12-02 11:23:00,0.90805,0.90815,0.908,0.9081,233900000.0
2009-12-02 11:24:00,0.9081,0.9081,0.90795,0.908,296900000.0
2009-12-02 11:25:00,0.908,0.90805,0.90795,0.908,206800000.0
2009-12-02 11:26:00,0.908,0.90805,0.90785,0.90805,204000000.0
2009-12-02 11:27:00,0.90805,0.90825,0.9079,0.9079,457900000.0
2009-12-02 11:28:00,0.90795,0.90805,0.90795,0.90795,312700000.0
2009-12-02 11:29:00,0.90795,0.908,0.9077,0.9077,227000000.0
2009-12-02 11:30:00,0.9077,0.9077,0.9076,0.9077,364800000.0
2009-12-02 11:31:00,0.9077,0.9077,0.9074,0.90745,696800000.0
2009-12-02 11:32:00,0.90745,0.9078,0.90745,0.9076,677300000.0
2009-12-02 11:33:00,0.9076,0.9076,0.90715,0.90715,321199999.0
2009-12-02 11:34:00,0.9072,0.9075,0.9072,0.90745,755600002.0
2009-12-02 11:35:00,0.90745,0.9076,0.90745,0.90755,568500002.0
2009-12-02 11:36:00,0.90755,0.90755,0.90715,0.90715,784999996.0
2009-12-02 11:37:00,0.90715,0.90735,0.90715,0.9073,492200000.0
2009-12-02 11:38:00,0.9073,0.9075,0.9073,0.9075,398300002.0
2009-12-02 11:39:00,0.9075,0.9077,0.90745,0.90765,539000000.0
2009-12-02 11:40:00,0.90765,0.90765,0.90755,0.90765,296400001.0
2009-12-02 11:41:00,0.90765,0.9077,0.9074,0.9074,439300000.0
2009-12-02 11:42:00,0.90745,0.90745,0.90735,0.9074,140300000.0
2009-12-02 11:43:00,0.9074,0.9075,0.90735,0.90745,430899998.0
2009-12-02 11:44:00,0.90745,0.9076,0.90745,0.9075,275000000.0
2009-12-02 11:45:00,0.9075,0.90755,0.9073,0.9074,352799999.0
2009-12-02 11:46:00,0.90745,0.9075,0.9074,0.90745,489199995.0
2009-12-02 11:47:00,0.9075,0.9075,0.90745,0.90745,366100000.0
2009-12-02 11:48:00,0.90745,0.9075,0.9074,0.90745,775899999.0
2009-12-02 11:49:00,0.90745,0.90755,0.9073,0.9074,437800002.0
2009-12-02 11:50:00,0.90735,0.9074,0.9067,0.907,808199998.0
2009-12-02 11:51:00,0.907,0.90705,0.9066,0.90665,723699999.0
2009-12-02 11:52:00,0.9066,0.90675,0.90655,0.9067,512099998.0
2009-12-02 11:53:00,0.9067,0.9067,0.906,0.90605,651000001.0
2009-12-02 11:54:00,0.906,0.90625,0.90595,0.90625,1233800002.0
2009-12-02 11:55:00,0.90625,0.90635,0.90605,0.90605,671000003.0
2009-12-02 11:56:00,0.90605,0.9062,0.906,0.9062,1019000003.0
2009-12-02 11:57:00,0.9062,0.9064,0.9062,0.9064,381100000.0
2009-12-02 11:58:00,0.9064,0.90655,0.90635,0.9064,510299999.0
2009-12-02 11:59:00,0.9064,0.9065,0.9064,0.90645,631200000.0
2009-12-02 12:00:00,0.90645,0.90675,0.90645,0.90645,574300002.0
2009-12-02 12:01:00,0.90645,0.90655,0.90635,0.9064,790299999.0
2009-12-02 12:02:00,0.9064,0.90655,0.9064,0.90655,588700000.0
2009-12-02 12:03:00,0.90655,0.9066,0.90625,0.90625,449100004.0
2009-12-02 12:04:00,0.90625,0.90635,0.9061,0.9062,406200004.0
2009-12-02 12:05:00,0.9062,0.9062,0.90555,0.90555,1272499997.0
2009-12-02 12:06:00,0.9056,0.9058,0.9055,0.90575,831900001.0
2009-12-02 12:07:00,0.90575,0.90585,0.9056,0.9058,680400002.0
2009-12-02 12:08:00,0.9058,0.9058,0.90575,0.9058,262700000.0
2009-12-02 12:09:00,0.9058,0.9059,0.9058,0.9059,392000001.0
2009-12-02 12:10:00,0.9059,0.906,0.90585,0.9059,505700000.0
2009-12-02 12:11:00,0.9059,0.906,0.90585,0.90585,240900000.0
2009-12-02 12:12:00,0.9059,0.9059,0.9056,0.9056,593900000.0
2009-12-02 12:13:00,0.9056,0.9056,0.9055,0.90555,337200001.0
2009-12-02 12:14:00,0.90555,0.90565,0.90555,0.90555,497800000.0
2009-12-02 12:15:00,0.90555,0.9056,0.9054,0.90555,579800001.0
2009-12-02 12:16:00,0.9055,0.90565,0.90545,0.90555,787100000.0
2009-12-02 12:17:00,0.9055,0.9058,0.9055,0.90575,840199996.0
2009-12-02 12:18:00,0.90575,0.90595,0.90575,0.90595,976299997.0
2009-12-02 12:19:00,0.90595,0.906,0.9059,0.9059,419800000.0
2009-12-02 12:20:00,0.9059,0.90595,0.9057,0.9059,328800000.0
2009-12-02 12:21:00,0.9059,0.90595,0.90565,0.9057,479700001.0
2009-12-02 12:22:00,0.90565,0.9058,0.9056,0.9057,564300001.0
2009-12-02 12:23:00,0.9057,0.9058,0.90565,0.90575,691000000.0
2009-12-02 12:24:00,0.90575,0.9058,0.9057,0.9058,121800000.0
2009-12-02 12:25:00,0.9058,0.90595,0.9058,0.90595,132500000.0
2009-12-02 12:26:00,0.90595,0.90605,0.9058,0.90585,463300000.0
2009-12-02 12:27:00,0.90585,0.9059,0.90575,0.9059,753300002.0
2009-12-02 12:28:00,0.9059,0.906,0.9059,0.906,381099998.0
2009-12-02 12:29:00,0.906,0.9062,0.906,0.9062,187900000.0
2009-12-02 12:30:00,0.9062,0.90665,0.9062,0.9066,895700004.0
2009-12-02 12:31:00,0.90665,0.90665,0.90625,0.90635,711600001.0
2009-12-02 12:32:00,0.90635,0.9066,0.90635,0.9064,822800001.0
2009-12-02 12:33:00,0.9064,0.9065,0.9064,0.9064,499300000.0
2009-12-02 12:34:00,0.9064,0.90675,0.90635,0.9067,518799999.0
2009-12-02 12:35:00,0.90665,0.90675,0.9066,0.90665,422400000.0
2009-12-02 12:36:00,0.90665,0.9067,0.90645,0.90645,272900000.0
2009-12-02 12:37:00,0.90645,0.9065,0.9062,0.90625,299600000.0
2009-12-02 12:38:00,0.90625,0.9064,0.9062,0.9064,250300000.0
2009-12-02 12:39:00,0.9064,0.90645,0.9062,0.9064,314900000.0
2009-12-02 12:40:00,0.9064,0.90645,0.9062,0.90625,438200000.0
2009-12-02 12:41:00,0.9063,0.9063,0.9061,0.90615,362600000.0
2009-12-02 12:42:00,0.90615,0.9062,0.90615,0.90615,215800000.0
2009-12-02 12:43:00,0.90615,0.9064,0.90615,0.90635,435000000.0
2009-12-02 12:44:00,0.90635,0.9064,0.9062,0.90625,452900000.0
2009-12-02 12:45:00,0.90625,0.9063,0.90625,0.90625,569399995.0
2009-12-02 12:46:00,0.90625,0.90625,0.90615,0.9062,612700001.0
2009-12-02 12:47:00,0.9062,0.9063,0.9062,0.90625,171600000.0
2009-12-02 12:48:00,0.90625,0.9063,0.90615,0.90625,430299999.0
2009-12-02 12:49:00,0.90625,0.9063,0.90615,0.90615,235300000.0
2009-12-02 12:50:00,0.90615,0.90625,0.9061,0.90615,722000000.0
2009-12-02 12:51:00,0.90615,0.90625,0.9061,0.90615,859199999.0
2009-12-02 12:52:00,0.90615,0.90615,0.90595,0.906,720700001.0
2009-12-02 12:53:00,0.90605,0.90605,0.90595,0.906,840699998.0
2009-12-02 12:54:00,0.906,0.9061,0.90595,0.90595,553500000.0
2009-12-02 12:55:00,0.90595,0.906,0.9057,0.906,717099996.0
2009-12-02 12:56:00,0.906,0.9061,0.9058,0.90585,678500000.0
2009-12-02 12:57:00,0.9058,0.90585,0.90545,0.90555,994100001.0
2009-12-02 12:58:00,0.90555,0.9058,0.90555,0.9058,516800001.0
2009-12-02 12:59:00,0.9058,0.90585,0.90565,0.90585,494600001.0
2009-12-02 13:00:00,0.90585,0.90605,0.90565,0.90575,423899999.0
2009-12-02 13:01:00,0.90575,0.90585,0.90565,0.9058,383700000.0
2009-12-02 13:02:00,0.9058,0.9058,0.90575,0.90575,414700000.0
2009-12-02 13:03:00,0.90575,0.9059,0.9057,0.9059,332900000.0
2009-12-02 13:04:00,0.9059,0.906,0.90585,0.90595,364000000.0
2009-12-02 13:05:00,0.90595,0.906,0.9057,0.9057,217200001.0
2009-12-02 13:06:00,0.9057,0.9057,0.90545,0.90545,406100000.0
2009-12-02 13:07:00,0.90545,0.90545,0.9051,0.90515,303000000.0
2009-12-02 13:08:00,0.90515,0.90545,0.905,0.90545,772800000.0
2009-12-02 13:09:00,0.9054,0.90555,0.9053,0.9053,585300001.0
2009-12-02 13:10:00,0.9053,0.9053,0.9051,0.9051,863300000.0
2009-12-02 13:11:00,0.9051,0.9054,0.90505,0.90535,619700000.0
2009-12-02 13:12:00,0.90535,0.90535,0.90505,0.9051,784000001.0
2009-12-02 13:13:00,0.9051,0.9052,0.90505,0.90505,620699998.0
2009-12-02 13:14:00,0.90505,0.90515,0.905,0.9051,391999999.0
2009-12-02 13:15:00,0.90505,0.9053,0.90505,0.90525,462400001.0
2009-12-02 13:16:00,0.90525,0.9053,0.9052,0.9052,314200000.0
2009-12-02 13:17:00,0.9052,0.9052,0.9051,0.9051,364799997.0
2009-12-02 13:18:00,0.9051,0.90515,0.905,0.90515,262500000.0
2009-12-02 13:19:00,0.90515,0.90515,0.905,0.9051,635499999.0
2009-12-02 13:20:00,0.9051,0.9051,0.90505,0.9051,173600001.0
2009-12-02 13:21:00,0.90505,0.9051,0.90505,0.9051,120899999.0
2009-12-02 13:22:00,0.9051,0.90525,0.9051,0.90525,366900000.0
2009-12-02 13:23:00,0.9053,0.9053,0.9051,0.9051,594800000.0
2009-12-02 13:24:00,0.9051,0.9051,0.90495,0.905,744399997.0
2009-12-02 13:25:00,0.905,0.90505,0.9049,0.905,629499999.0
2009-12-02 13:26:00,0.90495,0.90505,0.9047,0.90475,794999999.0
2009-12-02 13:27:00,0.9048,0.905,0.9048,0.905,555199999.0
2009-12-02 13:28:00,0.905,0.9051,0.90495,0.90505,331100000.0
2009-12-02 13:29:00,0.90505,0.9052,0.90505,0.9052,370500001.0
2009-12-02 13:30:00,0.9052,0.9052,0.9051,0.9052,272000000.0
2009-12-02 13:31:00,0.9052,0.9055,0.9052,0.9055,554599998.0
2009-12-02 13:32:00,0.90545,0.9056,0.90535,0.9054,542299999.0
2009-12-02 13:33:00,0.9054,0.90545,0.90525,0.9054,573000002.0
2009-12-02 13:34:00,0.9054,0.90545,0.90535,0.9054,598799998.0
2009-12-02 13:35:00,0.9054,0.9054,0.90535,0.9054,56600000.0
2009-12-02 13:36:00,0.9054,0.90545,0.90535,0.9054,365600000.0
2009-12-02 13:37:00,0.9054,0.9055,0.9053,0.9053,176000000.0
2009-12-02 13:38:00,0.9053,0.90535,0.90525,0.90525,276599998.0
2009-12-02 13:39:00,0.90525,0.9053,0.9052,0.9053,347000000.0
2009-12-02 13:40:00,0.90525,0.90545,0.90525,0.90545,208699999.0
2009-12-02 13:41:00,0.90535,0.90545,0.9053,0.90535,184100000.0
2009-12-02 13:42:00,0.90535,0.90545,0.9053,0.90535,376200000.0
2009-12-02 13:43:00,0.90535,0.9054,0.90525,0.90535,976700003.0
2009-12-02 13:44:00,0.90535,0.90535,0.90525,0.90525,438600000.0
2009-12-02 13:45:00,0.90525,0.90525,0.9052,0.90525,452899999.0
2009-12-02 13:46:00,0.90525,0.90525,0.90515,0.9052,504499999.0
2009-12-02 13:47:00,0.9052,0.9052,0.90515,0.9052,310200002.0
2009-12-02 13:48:00,0.9052,0.90525,0.90515,0.9052,204200000.0
2009-12-02 13:49:00,0.9052,0.90525,0.9052,0.9052,294400001.0
2009-12-02 13:50:00,0.9052,0.90525,0.9051,0.90515,630499995.0
2009-12-02 13:51:00,0.90515,0.90515,0.905,0.90505,423000002.0
2009-12-02 13:52:00,0.90505,0.90505,0.90485,0.90505,576100001.0
2009-12-02 13:53:00,0.905,0.90505,0.90475,0.90475,430399999.0
2009-12-02 13:54:00,0.90475,0.90475,0.90435,0.90435,874300000.0
2009-12-02 13:55:00,0.90435,0.90435,0.90395,0.90395,579900000.0
2009-12-02 13:56:00,0.90395,0.90395,0.90365,0.90375,614600002.0
2009-12-02 13:57:00,0.90375,0.9038,0.90365,0.90375,405599999.0
2009-12-02 13:58:00,0.90375,0.9038,0.90365,0.9038,368300003.0
2009-12-02 13:59:00,0.9038,0.9043,0.90375,0.9043,804300000.0
2009-12-02 14:00:00,0.90435,0.9045,0.90375,0.904,797100001.0
2009-12-02 14:01:00,0.904,0.9041,0.90395,0.90405,951499997.0
2009-12-02 14:02:00,0.90405,0.90405,0.9038,0.90385,324799999.0
2009-12-02 14:03:00,0.90385,0.90385,0.90365,0.90365,349799999.0
2009-12-02 14:04:00,0.90365,0.90395,0.90365,0.9039,658999998.0
2009-12-02 14:05:00,0.9039,0.904,0.9038,0.904,679100000.0
2009-12-02 14:06:00,0.90395,0.904,0.9039,0.9039,489000000.0
2009-12-02 14:07:00,0.9039,0.9041,0.90385,0.9041,253800001.0
2009-12-02 14:08:00,0.9041,0.90415,0.90405,0.90415,140000000.0
2009-12-02 14:09:00,0.90415,0.90415,0.9041,0.9041,200800000.0
2009-12-02 14:10:00,0.9041,0.90415,0.9041,0.9041,140000000.0
2009-12-02 14:11:00,0.9041,0.9041,0.90365,0.90365,334700000.0
2009-12-02 14:12:00,0.90365,0.9038,0.90365,0.9038,260699999.0
2009-12-02 14:13:00,0.9038,0.90405,0.9038,0.90405,516299999.0
2009-12-02 14:14:00,0.904,0.90405,0.90395,0.904,275000000.0
2009-12-02 14:15:00,0.90395,0.90415,0.90395,0.90405,345600000.0
2009-12-02 14:16:00,0.90405,0.9041,0.90395,0.90405,344100000.0
2009-12-02 14:17:00,0.90405,0.90405,0.90395,0.904,433800000.0
2009-12-02 14:18:00,0.90405,0.9042,0.90375,0.90375,497600000.0
2009-12-02 14:19:00,0.90375,0.90405,0.90355,0.9039,1047599998.0
2009-12-02 14:20:00,0.90395,0.90405,0.9039,0.9039,618700006.0
2009-12-02 14:21:00,0.9039,0.90395,0.9038,0.9038,466299999.0
2009-12-02 14:22:00,0.9038,0.90395,0.9037,0.90395,475999999.0
2009-12-02 14:23:00,0.90395,0.90415,0.90385,0.904,579800000.0
2009-12-02 14:24:00,0.904,0.90415,0.9039,0.9041,579700000.0
2009-12-02 14:25:00,0.90415,0.90415,0.90405,0.90405,255100000.0
2009-12-02 14:26:00,0.90405,0.90405,0.90385,0.9039,254000001.0
2009-12-02 14:27:00,0.9039,0.90405,0.9039,0.904,411800000.0
2009-12-02 14:28:00,0.904,0.904,0.9037,0.9037,376100000.0
2009-12-02 14:29:00,0.9038,0.90385,0.90375,0.9038,501500000.0
2009-12-02 14:30:00,0.9038,0.90385,0.90365,0.9038,432300000.0
2009-12-02 14:31:00,0.9038,0.9039,0.9037,0.9039,286000000.0
2009-12-02 14:32:00,0.9039,0.90395,0.90385,0.90385,415799998.0
2009-12-02 14:33:00,0.90385,0.90385,0.9038,0.90385,272000000.0
2009-12-02 14:34:00,0.90385,0.90405,0.90385,0.904,600199999.0
2009-12-02 14:35:00,0.90405,0.9041,0.904,0.90405,278100000.0
2009-12-02 14:36:00,0.90405,0.90425,0.90405,0.90415,808000000.0
2009-12-02 14:37:00,0.90415,0.90425,0.90405,0.90415,500800003.0
2009-12-02 14:38:00,0.90415,0.90415,0.9039,0.9039,384900000.0
2009-12-02 14:39:00,0.9039,0.90395,0.90385,0.9039,309900000.0
2009-12-02 14:40:00,0.9039,0.9041,0.9039,0.90405,287199999.0
2009-12-02 14:41:00,0.9041,0.90435,0.90395,0.90425,639799999.0
2009-12-02 14:42:00,0.90425,0.90435,0.9042,0.9043,457800000.0
2009-12-02 14:43:00,0.9043,0.90435,0.90425,0.9043,914199998.0
2009-12-02 14:44:00,0.9043,0.90435,0.90425,0.9043,499200000.0
2009-12-02 14:45:00,0.9043,0.90435,0.90425,0.90435,282400001.0
2009-12-02 14:46:00,0.9043,0.90435,0.90425,0.90435,575300001.0
2009-12-02 14:47:00,0.90435,0.90435,0.90435,0.90435,190400000.0
2009-12-02 14:48:00,0.90435,0.90435,0.9043,0.90435,429700001.0
2009-12-02 14:49:00,0.90435,0.9044,0.9043,0.90435,528900001.0
2009-12-02 14:50:00,0.90435,0.90435,0.90435,0.90435,162699999.0
2009-12-02 14:51:00,0.9043,0.9043,0.90425,0.90425,85500000.0
2009-12-02 14:52:00,0.90425,0.90435,0.90425,0.90435,57200000.0
2009-12-02 14:53:00,0.90435,0.90435,0.9043,0.9043,173700000.0
2009-12-02 14:54:00,0.9043,0.90445,0.9043,0.90445,183100000.0
2009-12-02 14:55:00,0.90445,0.90445,0.9043,0.9043,302299999.0
2009-12-02 14:56:00,0.9043,0.9044,0.90415,0.90425,570000000.0
2009-12-02 14:57:00,0.90425,0.90445,0.90415,0.90435,497100001.0
2009-12-02 14:58:00,0.9044,0.9044,0.90425,0.9043,389499999.0
2009-12-02 14:59:00,0.9043,0.9045,0.9043,0.9045,337600000.0
2009-12-02 15:00:00,0.9045,0.90465,0.90445,0.90465,669500001.0
2009-12-02 15:01:00,0.90465,0.90465,0.90445,0.90445,711100000.0
2009-12-02 15:02:00,0.90445,0.9045,0.9044,0.9045,516100000.0
2009-12-02 15:03:00,0.9045,0.9045,0.9043,0.9043,346800000.0
2009-12-02 15:04:00,0.9043,0.9043,0.9042,0.9043,453200000.0
2009-12-02 15:05:00,0.9043,0.90435,0.9043,0.90435,218200000.0
2009-12-02 15:06:00,0.90435,0.90435,0.9042,0.9042,180700000.0
2009-12-02 15:07:00,0.9042,0.9042,0.9042,0.9042,38500000.0
2009-12-02 15:08:00,0.9042,0.9044,0.90405,0.90435,681900001.0
2009-12-02 15:09:00,0.9043,0.90445,0.90425,0.90445,600199991.0
2009-12-02 15:10:00,0.9044,0.9046,0.9044,0.90455,665200003.0
2009-12-02 15:11:00,0.90455,0.9046,0.90445,0.9045,574800001.0
2009-12-02 15:12:00,0.9045,0.90465,0.9044,0.90455,1009100002.0
2009-12-02 15:13:00,0.90455,0.90485,0.9045,0.9048,928299998.0
2009-12-02 15:14:00,0.90485,0.90485,0.9042,0.9042,611100000.0
2009-12-02 15:15:00,0.90435,0.90465,0.90425,0.90465,561000000.0
2009-12-02 15:16:00,0.90465,0.90465,0.90435,0.90435,381100000.0
2009-12-02 15:17:00,0.90435,0.90435,0.90425,0.90425,404899998.0
2009-12-02 15:18:00,0.9043,0.90435,0.9042,0.90435,558799998.0
2009-12-02 15:19:00,0.9044,0.9045,0.9043,0.9043,786099999.0
2009-12-02 15:20:00,0.9043,0.9044,0.90425,0.9043,277000001.0
2009-12-02 15:21:00,0.9043,0.9044,0.90425,0.9043,428300000.0
2009-12-02 15:22:00,0.90425,0.90425,0.904,0.904,632300002.0
2009-12-02 15:23:00,0.90395,0.90415,0.90395,0.90415,465500000.0
2009-12-02 15:24:00,0.90415,0.90415,0.90395,0.904,340300000.0
2009-12-02 15:25:00,0.904,0.904,0.90395,0.904,317900000.0
2009-12-02 15:26:00,0.904,0.9041,0.904,0.904,450600001.0
2009-12-02 15:27:00,0.904,0.90415,0.904,0.90405,481500000.0
2009-12-02 15:28:00,0.9041,0.9041,0.90405,0.9041,262400002.0
2009-12-02 15:29:00,0.9041,0.9041,0.90405,0.9041,299400001.0
2009-12-02 15:30:00,0.9041,0.9042,0.904,0.90415,558500000.0
2009-12-02 15:31:00,0.90415,0.9042,0.90405,0.9041,446400000.0
2009-12-02 15:32:00,0.90415,0.90415,0.90405,0.90405,446600000.0
2009-12-02 15:33:00,0.9041,0.9041,0.904,0.90405,228600000.0
2009-12-02 15:34:00,0.90405,0.90405,0.904,0.904,161100000.0
2009-12-02 15:35:00,0.904,0.904,0.90385,0.9039,332500001.0
2009-12-02 15:36:00,0.90395,0.90395,0.9038,0.90395,290300001.0
2009-12-02 15:37:00,0.904,0.90405,0.90375,0.9039,265700000.0
2009-12-02 15:38:00,0.9039,0.90395,0.90385,0.9039,443400000.0
2009-12-02 15:39:00,0.9039,0.9039,0.90385,0.9039,187200000.0
2009-12-02 15:40:00,0.9039,0.90395,0.90385,0.9039,218300000.0
2009-12-02 15:41:00,0.9039,0.904,0.90385,0.9039,196900003.0
2009-12-02 15:42:00,0.9039,0.904,0.9039,0.904,628700006.0
2009-12-02 15:43:00,0.904,0.904,0.90395,0.904,423900003.0
2009-12-02 15:44:00,0.90395,0.904,0.90395,0.904,214600000.0
2009-12-02 15:45:00,0.904,0.90415,0.90395,0.90415,523600000.0
2009-12-02 15:46:00,0.90415,0.9042,0.90415,0.90415,172700000.0
2009-12-02 15:47:00,0.90415,0.9042,0.9041,0.9042,353000001.0
2009-12-02 15:48:00,0.9042,0.90425,0.90415,0.90415,332799999.0
2009-12-02 15:49:00,0.90415,0.90415,0.90415,0.90415,142700000.0
2009-12-02 15:50:00,0.90415,0.9042,0.90415,0.9042,198100000.0
2009-12-02 15:51:00,0.9042,0.90435,0.9041,0.9043,436800001.0
2009-12-02 15:52:00,0.9043,0.90435,0.90425,0.9043,605300000.0
2009-12-02 15:53:00,0.9043,0.9045,0.9043,0.90445,535200001.0
2009-12-02 15:54:00,0.90445,0.9045,0.9044,0.9044,628500004.0
2009-12-02 15:55:00,0.90445,0.9045,0.9044,0.9044,625900000.0
2009-12-02 15:56:00,0.9044,0.90445,0.90435,0.90445,796000000.0
2009-12-02 15:57:00,0.90445,0.90455,0.90445,0.9045,519200005.0
2009-12-02 15:58:00,0.9045,0.90455,0.90445,0.90455,425300000.0
2009-12-02 15:59:00,0.90455,0.90455,0.9045,0.90455,252600000.0
2009-12-02 16:00:00,0.90455,0.90465,0.90455,0.9046,350100000.0
2009-12-02 16:01:00,0.9046,0.9047,0.90455,0.90465,211300000.0
2009-12-02 16:02:00,0.9046,0.9047,0.9045,0.90465,298500000.0
2009-12-02 16:03:00,0.90465,0.9047,0.90455,0.9047,371100000.0
2009-12-02 16:04:00,0.9047,0.90475,0.90455,0.9046,238100000.0
2009-12-02 16:05:00,0.9046,0.90475,0.9045,0.90455,437800000.0
2009-12-02 16:06:00,0.90455,0.9047,0.90455,0.9047,520599999.0
2009-12-02 16:07:00,0.90475,0.90495,0.90465,0.9048,470699999.0
2009-12-02 16:08:00,0.90475,0.9048,0.90465,0.9048,407400002.0
2009-12-02 16:09:00,0.9048,0.90485,0.9046,0.90465,171800000.0
2009-12-02 16:10:00,0.90465,0.90465,0.9044,0.90445,205300000.0
2009-12-02 16:11:00,0.9045,0.90455,0.90435,0.9044,225400000.0
2009-12-02 16:12:00,0.9044,0.90445,0.90425,0.90425,716800001.0
2009-12-02 16:13:00,0.90425,0.90435,0.9042,0.90425,327200000.0
2009-12-02 16:14:00,0.90425,0.90435,0.90415,0.9043,364900002.0
2009-12-02 16:15:00,0.9043,0.9043,0.9042,0.90425,319200000.0
2009-12-02 16:16:00,0.90425,0.9043,0.9042,0.90425,514700002.0
2009-12-02 16:17:00,0.90425,0.90445,0.90425,0.9044,404800000.0
2009-12-02 16:18:00,0.9044,0.90445,0.90435,0.90445,279400000.0
2009-12-02 16:19:00,0.90445,0.9045,0.9044,0.9044,444399999.0
2009-12-02 16:20:00,0.9044,0.90445,0.9043,0.9044,439900001.0
2009-12-02 16:21:00,0.9044,0.9046,0.9044,0.90455,445499999.0
2009-12-02 16:22:00,0.90455,0.9046,0.90445,0.9045,246700000.0
2009-12-02 16:23:00,0.9045,0.90455,0.90445,0.90455,170700000.0
2009-12-02 16:24:00,0.90455,0.90455,0.9045,0.90455,118600000.0
2009-12-02 16:25:00,0.90455,0.9046,0.9045,0.90455,242300000.0
2009-12-02 16:26:00,0.90455,0.90465,0.90455,0.90465,272500000.0
2009-12-02 16:27:00,0.90465,0.9047,0.9046,0.9047,253200000.0
2009-12-02 16:28:00,0.9047,0.90475,0.9045,0.9045,249099999.0
2009-12-02 16:29:00,0.9045,0.90465,0.9045,0.9046,297100000.0
2009-12-02 16:30:00,0.9046,0.90465,0.90445,0.90445,380600000.0
2009-12-02 16:31:00,0.9045,0.9045,0.90425,0.9043,835200003.0
2009-12-02 16:32:00,0.9043,0.9044,0.90425,0.90435,285299999.0
2009-12-02 16:33:00,0.90435,0.9044,0.904,0.90405,447699999.0
2009-12-02 16:34:00,0.90405,0.90415,0.904,0.90415,461300001.0
2009-12-02 16:35:00,0.9041,0.90415,0.90405,0.9041,463900001.0
2009-12-02 16:36:00,0.90405,0.9041,0.904,0.90405,392599999.0
2009-12-02 16:37:00,0.90405,0.90445,0.90405,0.90435,828999998.0
2009-12-02 16:38:00,0.90435,0.90445,0.9043,0.9044,438600000.0
2009-12-02 16:39:00,0.9044,0.9046,0.9044,0.90445,572999999.0
2009-12-02 16:40:00,0.9045,0.90465,0.90445,0.9046,367400001.0
2009-12-02 16:41:00,0.9046,0.90465,0.9045,0.90465,369200003.0
2009-12-02 16:42:00,0.90465,0.9047,0.9046,0.90465,332700000.0
2009-12-02 16:43:00,0.9047,0.9047,0.9046,0.90465,1084900009.0
2009-12-02 16:44:00,0.90465,0.9047,0.9046,0.90465,1206899996.0
2009-12-02 16:45:00,0.90465,0.9047,0.90465,0.90465,914699999.0
2009-12-02 16:46:00,0.90465,0.9047,0.9046,0.90465,652900001.0
2009-12-02 16:47:00,0.90465,0.9047,0.9045,0.90465,276100000.0
2009-12-02 16:48:00,0.90465,0.90465,0.9045,0.90465,430199999.0
2009-12-02 16:49:00,0.90465,0.90465,0.90455,0.9046,211000000.0
2009-12-02 16:50:00,0.9046,0.90465,0.9045,0.90455,575500001.0
2009-12-02 16:51:00,0.90455,0.9046,0.9045,0.90455,513200001.0
2009-12-02 16:52:00,0.90455,0.9046,0.90455,0.90455,340200000.0
2009-12-02 16:53:00,0.90455,0.9046,0.90445,0.9045,604900000.0
2009-12-02 16:54:00,0.9045,0.90455,0.90445,0.90445,738099994.0
2009-12-02 16:55:00,0.90445,0.9045,0.90445,0.90445,863699998.0
2009-12-02 16:56:00,0.90445,0.9045,0.90435,0.9044,410000001.0
2009-12-02 16:57:00,0.9044,0.90475,0.9044,0.90475,579799999.0
2009-12-02 16:58:00,0.9047,0.9051,0.9047,0.905,456500000.0
2009-12-02 16:59:00,0.905,0.90505,0.9049,0.905,749100000.0
2009-12-02 17:00:00,0.905,0.90505,0.90485,0.905,1209300001.0
2009-12-02 17:01:00,0.905,0.90505,0.90495,0.90495,862999999.0
2009-12-02 17:02:00,0.90495,0.9052,0.9049,0.9051,851900002.0
2009-12-02 17:03:00,0.9051,0.90515,0.90495,0.90495,1040199999.0
2009-12-02 17:04:00,0.905,0.905,0.90495,0.90495,703299996.0
2009-12-02 17:05:00,0.90495,0.90495,0.9046,0.90465,908700002.0
2009-12-02 17:06:00,0.9047,0.9047,0.9044,0.90445,899300002.0
2009-12-02 17:07:00,0.90445,0.90455,0.9043,0.9044,958299997.0
2009-12-02 17:08:00,0.9044,0.90455,0.9044,0.90455,671000000.0
2009-12-02 17:09:00,0.90455,0.9046,0.9045,0.9045,624400000.0
2009-12-02 17:10:00,0.9045,0.90455,0.90435,0.90435,988699998.0
2009-12-02 17:11:00,0.90435,0.9045,0.9043,0.90445,690700001.0
2009-12-02 17:12:00,0.9045,0.9045,0.9044,0.9045,385000001.0
2009-12-02 17:13:00,0.9045,0.9048,0.9044,0.9048,929500002.0
2009-12-02 17:14:00,0.90485,0.9051,0.90485,0.905,964699998.0
2009-12-02 17:15:00,0.90505,0.90525,0.90505,0.9052,437799999.0
2009-12-02 17:16:00,0.90515,0.9054,0.90515,0.9052,673500001.0
2009-12-02 17:17:00,0.90525,0.90535,0.90515,0.90535,490800003.0
2009-12-02 17:18:00,0.9053,0.9054,0.9051,0.9051,504499999.0
2009-12-02 17:19:00,0.9051,0.90515,0.90505,0.90505,199100000.0
2009-12-02 17:20:00,0.9051,0.9051,0.90485,0.90495,223200000.0
2009-12-02 17:21:00,0.90495,0.90495,0.9047,0.90475,343800000.0
2009-12-02 17:22:00,0.9048,0.9048,0.90475,0.9048,375599998.0
2009-12-02 17:23:00,0.90475,0.90495,0.90475,0.9049,300600000.0
2009-12-02 17:24:00,0.9049,0.90505,0.90485,0.90505,307499999.0
2009-12-02 17:25:00,0.90505,0.90515,0.9048,0.9048,341400000.0
2009-12-02 17:26:00,0.9048,0.90495,0.9048,0.90485,476800000.0
2009-12-02 17:27:00,0.9048,0.9048,0.90455,0.90465,384100000.0
2009-12-02 17:28:00,0.90465,0.90465,0.9045,0.90455,625200008.0
2009-12-02 17:29:00,0.9046,0.9046,0.90445,0.9045,988599996.0
2009-12-02 17:30:00,0.9045,0.90465,0.9043,0.90435,798899999.0
2009-12-02 17:31:00,0.90435,0.9046,0.90435,0.90445,851999997.0
2009-12-02 17:32:00,0.9045,0.90455,0.9044,0.90445,577500002.0
2009-12-02 17:33:00,0.90445,0.9045,0.9043,0.9044,683299996.0
2009-12-02 17:34:00,0.9044,0.90445,0.90425,0.90435,407400000.0
2009-12-02 17:35:00,0.90435,0.90435,0.90425,0.90425,590400000.0
2009-12-02 17:36:00,0.90425,0.90435,0.90425,0.90435,457900000.0
2009-12-02 17:37:00,0.90435,0.90445,0.90435,0.9044,416299998.0
2009-12-02 17:38:00,0.9044,0.9045,0.9043,0.9044,559000001.0
2009-12-02 17:39:00,0.90445,0.9045,0.9044,0.90445,697599997.0
2009-12-02 17:40:00,0.9045,0.90465,0.9045,0.90465,429000000.0
2009-12-02 17:41:00,0.90465,0.9047,0.9046,0.90465,305199999.0
2009-12-02 17:42:00,0.90465,0.9047,0.9046,0.90465,523700002.0
2009-12-02 17:43:00,0.90465,0.90465,0.90455,0.90455,362500000.0
2009-12-02 17:44:00,0.90455,0.9046,0.90445,0.90445,637600000.0
2009-12-02 17:45:00,0.90445,0.90455,0.9044,0.90455,631200001.0
2009-12-02 17:46:00,0.90455,0.90475,0.90455,0.90475,545399999.0
2009-12-02 17:47:00,0.90475,0.9048,0.9046,0.90465,429600001.0
2009-12-02 17:48:00,0.90465,0.9048,0.9046,0.90475,838100001.0
2009-12-02 17:49:00,0.90475,0.90475,0.90465,0.9047,700400001.0
2009-12-02 17:50:00,0.9047,0.90475,0.9046,0.9047,579700000.0
2009-12-02 17:51:00,0.9047,0.90475,0.90465,0.90475,401500001.0
2009-12-02 17:52:00,0.90475,0.90485,0.90475,0.90485,417700001.0
2009-12-02 17:53:00,0.90485,0.9049,0.90485,0.90485,786800002.0
2009-12-02 17:54:00,0.90485,0.90495,0.90475,0.9049,485200001.0
2009-12-02 17:55:00,0.9049,0.905,0.9048,0.90495,528400002.0
2009-12-02 17:56:00,0.905,0.905,0.9049,0.9049,534799998.0
2009-12-02 17:57:00,0.9049,0.905,0.9049,0.90495,236600000.0
2009-12-02 17:58:00,0.90495,0.90495,0.9049,0.90495,151400000.0
2009-12-02 17:59:00,0.9049,0.905,0.90485,0.90495,506499998.0
2009-12-02 18:00:00,0.9049,0.90505,0.90475,0.90475,577600000.0
2009-12-02 18:01:00,0.90475,0.90485,0.9046,0.90485,385100001.0
2009-12-02 18:02:00,0.90485,0.9049,0.9048,0.90485,422300002.0
2009-12-02 18:03:00,0.9049,0.905,0.90465,0.9047,769400000.0
2009-12-02 18:04:00,0.9047,0.90485,0.9047,0.90475,707800005.0
2009-12-02 18:05:00,0.90475,0.905,0.90475,0.90485,636700000.0
2009-12-02 18:06:00,0.90485,0.9051,0.9047,0.90505,663999997.0
2009-12-02 18:07:00,0.90505,0.90505,0.9046,0.90485,617399997.0
2009-12-02 18:08:00,0.90485,0.90495,0.90455,0.90455,665000002.0
2009-12-02 18:09:00,0.90455,0.90455,0.90435,0.90435,1290999996.0
2009-12-02 18:10:00,0.90435,0.90455,0.9043,0.90455,606800001.0
2009-12-02 18:11:00,0.90455,0.90455,0.90395,0.904,298400000.0
2009-12-02 18:12:00,0.904,0.90425,0.9039,0.90425,928500001.0
2009-12-02 18:13:00,0.90425,0.90435,0.9042,0.9043,619900000.0
2009-12-02 18:14:00,0.9043,0.9044,0.90415,0.90435,468500000.0
2009-12-02 18:15:00,0.9043,0.9045,0.9042,0.90435,892200000.0
2009-12-02 18:16:00,0.90435,0.90455,0.90415,0.90425,1580199995.0
2009-12-02 18:17:00,0.90425,0.9043,0.90405,0.90425,1484200003.0
2009-12-02 18:18:00,0.90425,0.9043,0.9041,0.90415,1398799996.0
2009-12-02 18:19:00,0.90415,0.90425,0.9041,0.90415,1965300009.0
2009-12-02 18:20:00,0.90415,0.9042,0.90405,0.9041,1148600017.0
2009-12-02 18:21:00,0.9041,0.90435,0.9041,0.90435,1155399997.0
2009-12-02 18:22:00,0.90435,0.90435,0.9041,0.9041,846399996.0
2009-12-02 18:23:00,0.9041,0.90445,0.9041,0.90435,1218499996.0
2009-12-02 18:24:00,0.90435,0.90445,0.90435,0.90445,1186499997.0
2009-12-02 18:25:00,0.90445,0.90465,0.90445,0.90465,1253199995.0
2009-12-02 18:26:00,0.90465,0.9047,0.9044,0.90445,1270000001.0
2009-12-02 18:27:00,0.9045,0.90465,0.9044,0.90465,1494999994.0
2009-12-02 18:28:00,0.90465,0.90465,0.9046,0.90465,225000000.0
2009-12-02 18:29:00,0.90465,0.90485,0.9046,0.90485,855600001.0
2009-12-02 18:30:00,0.9049,0.90505,0.9048,0.905,958900002.0
2009-12-02 18:31:00,0.905,0.90505,0.90495,0.90505,477999999.0
2009-12-02 18:32:00,0.90505,0.9051,0.9049,0.90505,818900001.0
2009-12-02 18:33:00,0.90505,0.90505,0.9048,0.9049,810400004.0
2009-12-02 18:34:00,0.90485,0.90485,0.90455,0.90455,927099999.0
2009-12-02 18:35:00,0.90455,0.9046,0.90445,0.90455,1147099996.0
2009-12-02 18:36:00,0.90455,0.90465,0.90455,0.90465,721299998.0
2009-12-02 18:37:00,0.90465,0.90465,0.90445,0.9046,1230799998.0
2009-12-02 18:38:00,0.9046,0.90465,0.90455,0.9046,354999999.0
2009-12-02 18:39:00,0.9046,0.90465,0.9045,0.90455,753500000.0
2009-12-02 18:40:00,0.90455,0.9046,0.90445,0.90455,515200001.0
2009-12-02 18:41:00,0.90455,0.9047,0.9045,0.90455,562900000.0
2009-12-02 18:42:00,0.90455,0.90465,0.90445,0.90465,667400000.0
2009-12-02 18:43:00,0.90465,0.90465,0.9046,0.90465,343100001.0
2009-12-02 18:44:00,0.9046,0.90465,0.90455,0.90455,427799999.0
2009-12-02 18:45:00,0.90455,0.90455,0.9043,0.90435,1216300003.0
2009-12-02 18:46:00,0.90435,0.90445,0.90425,0.90425,994900001.0
2009-12-02 18:47:00,0.9042,0.90425,0.9041,0.90415,790900005.0
2009-12-02 18:48:00,0.90415,0.90425,0.90405,0.90425,1589100005.0
2009-12-02 18:49:00,0.90425,0.9043,0.9042,0.9043,324100000.0
2009-12-02 18:50:00,0.90425,0.9043,0.9042,0.9043,311200000.0
2009-12-02 18:51:00,0.9043,0.90435,0.90425,0.90425,566299992.0
2009-12-02 18:52:00,0.90425,0.90425,0.90415,0.90425,386099999.0
2009-12-02 18:53:00,0.90425,0.90435,0.90425,0.9043,628700000.0
2009-12-02 18:54:00,0.9043,0.9044,0.90425,0.90435,1262200006.0
2009-12-02 18:55:00,0.90435,0.9048,0.90435,0.9048,1018400004.0
2009-12-02 18:56:00,0.9048,0.9048,0.90455,0.9046,773099994.0
2009-12-02 18:57:00,0.9046,0.90465,0.90455,0.90465,698099996.0
2009-12-02 18:58:00,0.90465,0.9047,0.9046,0.9047,757099999.0
2009-12-02 18:59:00,0.9047,0.90485,0.90465,0.90485,730499999.0
2009-12-02 19:00:00,0.90485,0.90495,0.90485,0.9049,708699999.0
2009-12-02 19:01:00,0.90485,0.9049,0.90475,0.90475,431600000.0
2009-12-02 19:02:00,0.90475,0.9048,0.90455,0.90455,972999998.0
2009-12-02 19:03:00,0.90455,0.9046,0.9044,0.90445,922699997.0
2009-12-02 19:04:00,0.90445,0.9045,0.90425,0.90425,708900002.0
2009-12-02 19:05:00,0.90425,0.90425,0.90395,0.90395,1040800002.0
2009-12-02 19:06:00,0.90395,0.904,0.90365,0.90365,1132900002.0
2009-12-02 19:07:00,0.90327,0.90329,0.90315,0.9032,2112599996.0
2009-12-02 19:08:00,0.9034,0.90355,0.90335,0.90345,2112599996.0
2009-12-02 19:09:00,0.90324,0.90334,0.90324,0.90334,1555299993.0
2009-12-02 19:10:00,0.90345,0.9037,0.90345,0.9037,1555299993.0
2009-12-02 19:11:00,0.9037,0.90375,0.90325,0.9033,1496699997.0
2009-12-02 19:12:00,0.90325,0.90325,0.9026,0.90285,1465499999.0
2009-12-02 19:13:00,0.90285,0.903,0.90285,0.90295,459000000.0
2009-12-02 19:14:00,0.90295,0.90325,0.90295,0.90315,975599992.0
2009-12-02 19:15:00,0.90315,0.90325,0.90305,0.9032,788400000.0
2009-12-02 19:16:00,0.9034,0.9034,0.90325,0.90335,804700001.0
2009-12-02 19:17:00,0.9033,0.9033,0.903,0.9032,1177299994.0
2009-12-02 19:18:00,0.9032,0.90325,0.9029,0.9031,1594600003.0
2009-12-02 19:19:00,0.90315,0.90335,0.90315,0.9033,1168099995.0
2009-12-02 19:20:00,0.9033,0.9036,0.9033,0.90345,897999993.0
2009-12-02 19:21:00,0.9035,0.9036,0.9034,0.90345,363100001.0
2009-12-02 19:22:00,0.9034,0.90355,0.90335,0.9034,1012699995.0
2009-12-02 19:23:00,0.9034,0.9035,0.90335,0.9034,781899997.0
2009-12-02 19:24:00,0.9034,0.90355,0.9034,0.90345,1037199996.0
2009-12-02 19:25:00,0.90345,0.9035,0.9034,0.9034,1219200008.0
2009-12-02 19:26:00,0.9034,0.9034,0.903,0.90305,793799998.0
2009-12-02 19:27:00,0.90305,0.90325,0.90295,0.90325,600600000.0
2009-12-02 19:28:00,0.90325,0.90335,0.9032,0.9032,945599998.0
2009-12-02 19:29:00,0.9032,0.9033,0.90315,0.90325,322199998.0
2009-12-02 19:30:00,0.90325,0.9033,0.90315,0.90325,231499999.0
2009-12-02 19:31:00,0.90325,0.9033,0.90285,0.90285,555299999.0
2009-12-02 19:32:00,0.9029,0.90295,0.90285,0.90285,1258099998.0
2009-12-02 19:33:00,0.9029,0.90295,0.90285,0.9029,1422899998.0
2009-12-02 19:34:00,0.9029,0.90305,0.9029,0.903,1058699999.0
2009-12-02 19:35:00,0.90295,0.90315,0.90295,0.90315,620499998.0
2009-12-02 19:36:00,0.90315,0.9032,0.90315,0.9032,716099999.0
2009-12-02 19:37:00,0.9032,0.90325,0.9031,0.9032,619100001.0
2009-12-02 19:38:00,0.9032,0.90325,0.90315,0.9032,567199999.0
2009-12-02 19:39:00,0.90325,0.90335,0.9032,0.90335,773900000.0
2009-12-02 19:40:00,0.90335,0.9034,0.90335,0.9034,790700010.0
2009-12-02 19:41:00,0.9034,0.9035,0.90335,0.90335,624499998.0
2009-12-02 19:42:00,0.90335,0.90335,0.90335,0.90335,812799994.0
2009-12-02 19:43:00,0.90335,0.9034,0.90335,0.90335,260599999.0
2009-12-02 19:44:00,0.90335,0.90355,0.90335,0.90355,442500001.0
2009-12-02 19:45:00,0.9036,0.90365,0.9035,0.90355,737899998.0
2009-12-02 19:46:00,0.90355,0.9037,0.90355,0.90355,684700001.0
2009-12-02 19:47:00,0.90355,0.90365,0.90355,0.90365,704899996.0
2009-12-02 19:48:00,0.90365,0.90375,0.90365,0.9037,808099999.0
2009-12-02 19:49:00,0.9037,0.9038,0.90365,0.90375,771099996.0
2009-12-02 19:50:00,0.90375,0.9038,0.9037,0.9037,648699999.0
2009-12-02 19:51:00,0.90375,0.90375,0.90365,0.90365,236900000.0
2009-12-02 19:52:00,0.90365,0.90365,0.90355,0.90365,660699998.0
2009-12-02 19:53:00,0.9036,0.9037,0.90355,0.9036,397299997.0
2009-12-02 19:54:00,0.9036,0.9036,0.9035,0.90355,199600000.0
2009-12-02 19:55:00,0.90355,0.90355,0.90325,0.90335,585699999.0
2009-12-02 19:56:00,0.90335,0.9034,0.90325,0.90325,338799998.0
2009-12-02 19:57:00,0.9033,0.90335,0.9032,0.90335,272700000.0
2009-12-02 19:58:00,0.9033,0.90335,0.90325,0.90325,295500000.0
2009-12-02 19:59:00,0.90325,0.90335,0.90325,0.90335,347800001.0
2009-12-02 20:00:00,0.9034,0.9034,0.9033,0.9034,423500002.0
2009-12-02 20:01:00,0.9034,0.9034,0.9034,0.9034,52100000.0
2009-12-02 20:02:00,0.9034,0.9035,0.9034,0.9035,205900000.0
2009-12-02 20:03:00,0.9035,0.9035,0.9034,0.9035,789700000.0
2009-12-02 20:04:00,0.9035,0.9035,0.90345,0.9035,71500000.0
2009-12-02 20:05:00,0.9035,0.9035,0.9033,0.9034,577699999.0
2009-12-02 20:06:00,0.9034,0.90345,0.90325,0.90325,472299997.0
2009-12-02 20:07:00,0.90325,0.9033,0.9032,0.9032,573399996.0
2009-12-02 20:08:00,0.9032,0.90325,0.9032,0.90325,273099999.0
2009-12-02 20:09:00,0.90325,0.90335,0.90325,0.90335,439600000.0
2009-12-02 20:10:00,0.90335,0.9034,0.90335,0.90335,388400002.0
2009-12-02 20:11:00,0.90335,0.9034,0.90335,0.90335,671499998.0
2009-12-02 20:12:00,0.90335,0.9035,0.9033,0.9035,339900000.0
2009-12-02 20:13:00,0.90345,0.9037,0.90345,0.9037,722799997.0
2009-12-02 20:14:00,0.9037,0.9037,0.90355,0.9036,461699998.0
2009-12-02 20:15:00,0.9036,0.9036,0.90345,0.90345,601299998.0
2009-12-02 20:16:00,0.90345,0.9035,0.9033,0.9033,883999997.0
2009-12-02 20:17:00,0.9033,0.9033,0.90325,0.9033,418600000.0
2009-12-02 20:18:00,0.9033,0.90335,0.90325,0.9033,487499999.0
2009-12-02 20:19:00,0.9033,0.90335,0.9033,0.90335,282900000.0
2009-12-02 20:20:00,0.9034,0.9034,0.9033,0.9033,73500000.0
2009-12-02 20:21:00,0.9033,0.90335,0.90325,0.90335,185900001.0
2009-12-02 20:22:00,0.90335,0.90335,0.9033,0.9033,177500000.0
2009-12-02 20:23:00,0.9033,0.90335,0.9033,0.9033,287800000.0
2009-12-02 20:24:00,0.9033,0.9033,0.90325,0.90325,708400005.0
2009-12-02 20:25:00,0.90325,0.9033,0.90325,0.90325,404999999.0
2009-12-02 20:26:00,0.9032,0.9033,0.9032,0.90325,206700000.0
2009-12-02 20:27:00,0.90325,0.90325,0.90325,0.90325,12600000.0
2009-12-02 20:28:00,0.90325,0.90325,0.9032,0.9032,189600000.0
2009-12-02 20:29:00,0.90325,0.90325,0.9032,0.9032,202200000.0
2009-12-02 20:30:00,0.9032,0.90325,0.9032,0.9032,257700000.0
2009-12-02 20:31:00,0.9032,0.90325,0.90315,0.90325,268700000.0
2009-12-02 20:32:00,0.90325,0.90325,0.9032,0.90325,54200000.0
2009-12-02 20:33:00,0.9032,0.90325,0.9032,0.90325,4900000.0
2009-12-02 20:34:00,0.90325,0.90325,0.90315,0.90315,82000000.0
2009-12-02 20:35:00,0.9032,0.9032,0.90305,0.90315,439999995.0
2009-12-02 20:36:00,0.90315,0.90315,0.903,0.903,480900000.0
2009-12-02 20:37:00,0.903,0.90305,0.903,0.903,234100000.0
2009-12-02 20:38:00,0.903,0.903,0.90295,0.90295,306799997.0
2009-12-02 20:39:00,0.90295,0.90305,0.9029,0.903,537700000.0
2009-12-02 20:40:00,0.90305,0.90305,0.903,0.903,146100000.0
2009-12-02 20:41:00,0.903,0.90305,0.90295,0.903,675300000.0
2009-12-02 20:42:00,0.903,0.903,0.9029,0.9029,899100005.0
2009-12-02 20:43:00,0.9029,0.9029,0.9028,0.9029,413600000.0
2009-12-02 20:44:00,0.9029,0.903,0.9029,0.903,493099994.0
2009-12-02 20:45:00,0.903,0.90305,0.9029,0.90305,913699999.0
2009-12-02 20:46:00,0.90305,0.90315,0.903,0.90305,381899995.0
2009-12-02 20:47:00,0.90305,0.90315,0.903,0.90315,628900000.0
2009-12-02 20:48:00,0.90315,0.90315,0.90305,0.9031,122600000.0
2009-12-02 20:49:00,0.9031,0.90315,0.903,0.90305,393900000.0
2009-12-02 20:50:00,0.90305,0.90315,0.903,0.90305,876600005.0
2009-12-02 20:51:00,0.90305,0.9031,0.90305,0.9031,398100001.0
2009-12-02 20:52:00,0.90315,0.9033,0.90315,0.9033,273900000.0
2009-12-02 20:53:00,0.9033,0.90335,0.90325,0.90325,256300000.0
2009-12-02 20:54:00,0.9033,0.90335,0.90325,0.9033,446699999.0
2009-12-02 20:55:00,0.9033,0.90335,0.90325,0.9033,263100000.0
2009-12-02 20:56:00,0.90325,0.9033,0.9032,0.90325,301999999.0
2009-12-02 20:57:00,0.9032,0.90325,0.9032,0.9032,292500000.0
2009-12-02 20:58:00,0.9032,0.90325,0.90315,0.9032,673999991.0
2009-12-02 20:59:00,0.9032,0.9033,0.9032,0.90325,238299999.0
2009-12-02 21:00:00,0.90325,0.90345,0.90325,0.9034,836600005.0
2009-12-02 21:01:00,0.9034,0.9034,0.90325,0.9034,1013399999.0
2009-12-02 21:02:00,0.90335,0.9034,0.90325,0.9033,466100002.0
2009-12-02 21:03:00,0.9033,0.90335,0.90325,0.9033,825400001.0
2009-12-02 21:04:00,0.9033,0.90335,0.9032,0.90325,442800000.0
2009-12-02 21:05:00,0.90325,0.90325,0.90315,0.9032,595900005.0
2009-12-02 21:06:00,0.9032,0.9032,0.9031,0.9032,557600003.0
2009-12-02 21:07:00,0.9032,0.9032,0.9032,0.9032,288900002.0
2009-12-02 21:08:00,0.9032,0.90325,0.90315,0.9032,548900001.0
2009-12-02 21:09:00,0.9032,0.9032,0.90315,0.9032,569700001.0
2009-12-02 21:10:00,0.9032,0.9032,0.9031,0.9031,366200002.0
2009-12-02 21:11:00,0.9031,0.9031,0.90305,0.9031,726800001.0
2009-12-02 21:12:00,0.9031,0.90315,0.90305,0.90315,383600001.0
2009-12-02 21:13:00,0.90315,0.90315,0.9031,0.9031,198700000.0
2009-12-02 21:14:00,0.90315,0.90325,0.9031,0.90325,637100001.0
2009-12-02 21:15:00,0.90325,0.9034,0.90325,0.90325,785300001.0
2009-12-02 21:16:00,0.90325,0.90335,0.9032,0.9033,627500001.0
2009-12-02 21:17:00,0.9033,0.90335,0.90315,0.90325,1327099997.0
2009-12-02 21:18:00,0.90325,0.90335,0.9032,0.90335,670699997.0
2009-12-02 21:19:00,0.90335,0.9034,0.9033,0.90335,339700000.0
2009-12-02 21:20:00,0.90335,0.9034,0.9033,0.9034,388000000.0
2009-12-02 21:21:00,0.9034,0.9034,0.9032,0.90325,542700001.0
2009-12-02 21:22:00,0.9032,0.90335,0.9032,0.90335,729399998.0
2009-12-02 21:23:00,0.90335,0.90335,0.90325,0.90325,351800002.0
2009-12-02 21:24:00,0.90325,0.9033,0.90315,0.9033,1169299996.0
2009-12-02 21:25:00,0.90325,0.9033,0.90325,0.90325,1005599999.0
2009-12-02 21:26:00,0.90325,0.9033,0.9032,0.90325,1016899997.0
2009-12-02 21:27:00,0.90325,0.9033,0.9032,0.90325,714100003.0
2009-12-02 21:28:00,0.90325,0.9033,0.9032,0.90325,814400003.0
2009-12-02 21:29:00,0.90325,0.90335,0.90325,0.9033,278199998.0
2009-12-02 21:30:00,0.9033,0.90335,0.9033,0.9033,635699982.0
2009-12-02 21:31:00,0.90325,0.90325,0.90325,0.90325,798900007.0
2009-12-02 21:32:00,0.90325,0.90325,0.90305,0.9032,744100001.0
2009-12-02 21:33:00,0.90315,0.9033,0.90315,0.90325,574400002.0
2009-12-02 21:34:00,0.90325,0.9033,0.90315,0.9032,897799991.0
2009-12-02 21:35:00,0.9032,0.9032,0.90315,0.9032,1685999943.0
2009-12-02 21:36:00,0.9032,0.9033,0.9032,0.90325,668799995.0
2009-12-02 21:37:00,0.90325,0.90335,0.90315,0.9032,791099991.0
2009-12-02 21:38:00,0.9032,0.90325,0.9032,0.9032,297600000.0
2009-12-02 21:39:00,0.9032,0.9033,0.90315,0.90315,828699998.0
2009-12-02 21:40:00,0.90315,0.9032,0.9031,0.9031,691300002.0
2009-12-02 21:41:00,0.9031,0.90315,0.9031,0.90315,405600001.0
2009-12-02 21:42:00,0.90315,0.90315,0.90305,0.9031,351100000.0
2009-12-02 21:43:00,0.9031,0.9032,0.90305,0.9032,187300000.0
2009-12-02 21:44:00,0.9032,0.9032,0.90315,0.90315,108600000.0
2009-12-02 21:45:00,0.90315,0.90325,0.90315,0.90325,260399999.0
2009-12-02 21:46:00,0.9032,0.9033,0.9032,0.90325,199400000.0
2009-12-02 21:47:00,0.90325,0.90325,0.9032,0.90325,139700000.0
2009-12-02 21:48:00,0.90325,0.90325,0.90315,0.9032,230600000.0
2009-12-02 21:49:00,0.9032,0.90365,0.9032,0.9036,736399997.0
2009-12-02 21:50:00,0.9036,0.90365,0.9035,0.90365,212200000.0
2009-12-02 21:51:00,0.90365,0.9037,0.9036,0.9036,252300000.0
2009-12-02 21:52:00,0.9036,0.9037,0.9036,0.9037,414300000.0
2009-12-02 21:53:00,0.9037,0.9037,0.90365,0.9037,110900000.0
2009-12-02 21:54:00,0.9037,0.9037,0.90355,0.90355,162200000.0
2009-12-02 21:55:00,0.90355,0.90355,0.9035,0.90355,516499999.0
2009-12-02 21:56:00,0.90355,0.90355,0.90345,0.9035,132000000.0
2009-12-02 21:57:00,0.9035,0.90355,0.90345,0.9035,1019399998.0
2009-12-02 21:58:00,0.9035,0.9036,0.90345,0.90345,259800000.0
2009-12-02 21:59:00,0.90355,0.90355,0.90345,0.9035,511699995.0
2009-12-02 22:00:00,0.9035,0.90365,0.90345,0.9036,239600000.0
2009-12-02 22:01:00,0.90365,0.9037,0.9036,0.90365,318600000.0
2009-12-02 22:02:00,0.90365,0.9037,0.9036,0.9037,85800000.0
2009-12-02 22:03:00,0.9037,0.90375,0.9037,0.9037,438400004.0
2009-12-02 22:04:00,0.9037,0.9037,0.9036,0.90365,327500001.0
2009-12-02 22:05:00,0.90365,0.9037,0.9036,0.9037,203200001.0
2009-12-02 22:06:00,0.9037,0.9037,0.90365,0.90365,93900001.0
2009-12-02 22:07:00,0.90375,0.90375,0.9037,0.9037,119600000.0
2009-12-02 22:08:00,0.90365,0.9037,0.90365,0.90365,160600000.0
2009-12-02 22:09:00,0.90365,0.9037,0.9036,0.9036,212999999.0
2009-12-02 22:10:00,0.9036,0.9036,0.90355,0.9036,254800000.0
2009-12-02 22:11:00,0.9036,0.90365,0.90355,0.9036,216500000.0
2009-12-02 22:12:00,0.9036,0.90365,0.90355,0.90365,457800001.0
2009-12-02 22:13:00,0.90365,0.9037,0.9036,0.9037,88000000.0
2009-12-02 22:14:00,0.9037,0.90375,0.90365,0.9037,131100000.0
2009-12-02 22:15:00,0.9037,0.90375,0.90365,0.90365,257699999.0
2009-12-02 22:16:00,0.90365,0.90375,0.9036,0.9037,418600000.0
2009-12-02 22:17:00,0.9037,0.9037,0.9037,0.9037,53700000.0
2009-12-02 22:18:00,0.90365,0.9037,0.90365,0.90365,318699999.0
2009-12-02 22:19:00,0.90365,0.9037,0.90365,0.90365,241199999.0
2009-12-02 22:20:00,0.90365,0.90365,0.90365,0.90365,57200000.0
2009-12-02 22:21:00,0.90365,0.9037,0.90365,0.90365,275200000.0
2009-12-02 22:22:00,0.90365,0.90365,0.90365,0.90365,245000000.0
2009-12-02 22:23:00,0.90365,0.90365,0.90365,0.90365,197200000.0
2009-12-02 22:24:00,0.90365,0.90365,0.9036,0.90365,199000000.0
2009-12-02 22:25:00,0.90365,0.9037,0.90365,0.90365,443900001.0
2009-12-02 22:26:00,0.90365,0.90375,0.90365,0.9037,530300001.0
2009-12-02 22:27:00,0.9037,0.90375,0.90365,0.9037,402799998.0
2009-12-02 22:28:00,0.9037,0.90375,0.90365,0.90375,185600000.0
2009-12-02 22:29:00,0.90375,0.9038,0.90375,0.9038,142100000.0
2009-12-02 22:30:00,0.90375,0.90385,0.90375,0.90375,183300000.0
2009-12-02 22:31:00,0.90375,0.9038,0.90375,0.9038,168900000.0
2009-12-02 22:32:00,0.9038,0.9038,0.90375,0.90375,460000000.0
2009-12-02 22:33:00,0.90375,0.9041,0.9037,0.90405,578999999.0
2009-12-02 22:34:00,0.90405,0.90445,0.90405,0.9043,715099998.0
2009-12-02 22:35:00,0.9043,0.90435,0.90415,0.9042,511099998.0
2009-12-02 22:36:00,0.90415,0.9042,0.90415,0.90415,464599996.0
2009-12-02 22:37:00,0.90415,0.90415,0.90395,0.90395,292900000.0
2009-12-02 22:38:00,0.90395,0.904,0.90395,0.904,161100000.0
2009-12-02 22:39:00,0.904,0.90415,0.90395,0.90415,535299999.0
2009-12-02 22:40:00,0.90415,0.9042,0.9041,0.90415,489300000.0
2009-12-02 22:41:00,0.90415,0.9042,0.9041,0.9041,659199999.0
2009-12-02 22:42:00,0.9041,0.9042,0.90405,0.90415,533799999.0
2009-12-02 22:43:00,0.90415,0.9042,0.9041,0.90415,360899997.0
2009-12-02 22:44:00,0.90415,0.90415,0.9041,0.90415,173500000.0
2009-12-02 22:45:00,0.9042,0.90425,0.9041,0.90425,447099997.0
2009-12-02 22:46:00,0.90425,0.9043,0.9042,0.9043,594299996.0
2009-12-02 22:47:00,0.9043,0.9044,0.90425,0.9043,375399998.0
2009-12-02 22:48:00,0.90435,0.90435,0.90415,0.90435,535300004.0
2009-12-02 22:49:00,0.90435,0.90435,0.90425,0.90435,258200000.0
2009-12-02 22:50:00,0.90435,0.9044,0.90435,0.90435,458700001.0
2009-12-02 22:51:00,0.90435,0.90435,0.9043,0.9043,229000000.0
2009-12-02 22:52:00,0.90425,0.90425,0.90425,0.90425,88200001.0
2009-12-02 22:53:00,0.90425,0.9045,0.9042,0.9044,436799999.0
2009-12-02 22:54:00,0.9044,0.9044,0.90425,0.90425,448400000.0
2009-12-02 22:55:00,0.90425,0.90425,0.9041,0.9042,585799995.0
2009-12-02 22:56:00,0.9042,0.90435,0.9042,0.90435,189299999.0
2009-12-02 22:57:00,0.9043,0.90435,0.9043,0.90435,45000000.0
2009-12-02 22:58:00,0.90435,0.9044,0.90425,0.9044,472600000.0
2009-12-02 22:59:00,0.9044,0.9044,0.90435,0.90435,281000000.0
2009-12-02 23:00:00,0.90435,0.90435,0.90415,0.9042,110000000.0
2009-12-02 23:01:00,0.90415,0.9042,0.90405,0.9041,364200000.0
2009-12-02 23:02:00,0.9041,0.90425,0.90405,0.90425,385300000.0
2009-12-02 23:03:00,0.90425,0.90425,0.904,0.90405,281500000.0
2009-12-02 23:04:00,0.9041,0.90415,0.90395,0.904,187100000.0
2009-12-02 23:05:00,0.904,0.9041,0.904,0.904,58200000.0
2009-12-02 23:06:00,0.904,0.9041,0.904,0.90405,33500000.0
2009-12-02 23:07:00,0.904,0.90405,0.904,0.904,44000000.0
2009-12-02 23:08:00,0.904,0.904,0.90395,0.904,69900000.0
2009-12-02 23:09:00,0.904,0.90405,0.904,0.904,133100000.0
2009-12-02 23:10:00,0.904,0.904,0.90395,0.904,184300000.0
2009-12-02 23:11:00,0.904,0.90405,0.904,0.904,43100000.0
2009-12-02 23:12:00,0.904,0.90405,0.90395,0.90405,236700000.0
2009-12-02 23:13:00,0.90405,0.90405,0.90405,0.90405,89200000.0
2009-12-02 23:14:00,0.90405,0.90405,0.90405,0.90405,92100000.0
2009-12-02 23:15:00,0.90405,0.90405,0.90405,0.90405,28900000.0
2009-12-02 23:16:00,0.90405,0.9041,0.90395,0.9041,289200000.0
2009-12-02 23:17:00,0.9041,0.9042,0.9041,0.90415,93900000.0
2009-12-02 23:18:00,0.90415,0.90415,0.9041,0.9041,32000000.0
2009-12-02 23:19:00,0.9041,0.90415,0.90405,0.90415,180800000.0
2009-12-02 23:20:00,0.90415,0.90425,0.90415,0.90425,41600000.0
2009-12-02 23:21:00,0.90415,0.90435,0.90415,0.90435,228700000.0
2009-12-02 23:22:00,0.90435,0.90435,0.90435,0.90435,8000000.0
2009-12-02 23:23:00,0.90435,0.90435,0.90425,0.9043,147000000.0
2009-12-02 23:24:00,0.9043,0.9044,0.9043,0.90435,53800000.0
2009-12-02 23:25:00,0.9043,0.90435,0.9043,0.90435,101800000.0
2009-12-02 23:26:00,0.90435,0.90435,0.9043,0.9043,55900000.0
2009-12-02 23:27:00,0.9043,0.9043,0.9043,0.9043,5000000.0
2009-12-02 23:28:00,0.9043,0.9043,0.90415,0.90415,125500000.0
2009-12-02 23:29:00,0.90415,0.9042,0.90415,0.9042,58400000.0
2009-12-02 23:30:00,0.9042,0.90425,0.9042,0.9042,184300000.0
2009-12-02 23:31:00,0.9042,0.90425,0.9042,0.90425,103400000.0
2009-12-02 23:32:00,0.90425,0.90425,0.90425,0.90425,6400000.0
2009-12-02 23:33:00,0.90425,0.90425,0.90425,0.90425,10400000.0
2009-12-02 23:34:00,0.90425,0.90425,0.90425,0.90425,22400000.0
2009-12-02 23:35:00,0.90425,0.90435,0.90425,0.90435,125400000.0
2009-12-02 23:36:00,0.9043,0.9043,0.90425,0.90425,87600000.0
2009-12-02 23:37:00,0.90425,0.90425,0.90425,0.90425,3200000.0
2009-12-02 23:38:00,0.90425,0.90425,0.9042,0.9042,44800000.0
2009-12-02 23:39:00,0.9042,0.9042,0.9041,0.9042,194000000.0
2009-12-02 23:40:00,0.9042,0.90425,0.90415,0.9042,143100000.0
2009-12-02 23:41:00,0.9042,0.90425,0.9042,0.90425,14400000.0
2009-12-02 23:42:00,0.90425,0.90435,0.9042,0.9043,209600000.0
2009-12-02 23:43:00,0.9043,0.90445,0.90425,0.90445,216900000.0
2009-12-02 23:44:00,0.9045,0.9045,0.90445,0.90445,78200000.0
2009-12-02 23:45:00,0.9045,0.9046,0.90445,0.90445,147200000.0
2009-12-02 23:46:00,0.90445,0.90445,0.90445,0.90445,3600000.0
2009-12-02 23:47:00,0.90445,0.90455,0.9044,0.9044,49800000.0
2009-12-02 23:48:00,0.9044,0.9045,0.9044,0.90445,121800000.0
2009-12-02 23:49:00,0.90445,0.90445,0.9044,0.9044,55800000.0
2009-12-02 23:50:00,0.90435,0.90435,0.90415,0.90415,117200000.0
2009-12-02 23:51:00,0.90415,0.90415,0.9041,0.9041,56900000.0
2009-12-02 23:52:00,0.90415,0.90415,0.90405,0.90405,227600000.0
2009-12-02 23:53:00,0.9041,0.90425,0.9041,0.90415,89000000.0
2009-12-02 23:54:00,0.90425,0.9044,0.9042,0.9043,177100000.0
2009-12-02 23:55:00,0.90435,0.9044,0.90435,0.9044,43000000.0
2009-12-02 23:56:00,0.9044,0.90445,0.9044,0.9044,34700000.0
2009-12-02 23:57:00,0.9044,0.9046,0.9043,0.90445,194800000.0
2009-12-02 23:58:00,0.90445,0.90465,0.90445,0.90455,298500000.0
2009-12-02 23:59:00,0.90455,0.9046,0.9044,0.9044,85100000.0
2009-12-03 00:00:00,0.9044,0.9046,0.90435,0.90455,28200000.0
2009-12-03 00:01:00,0.9044,0.9047,0.9044,0.9046,22300000.0
2009-12-03 00:02:00,0.90465,0.90465,0.9045,0.90455,18000000.0
2009-12-03 00:03:00,0.90455,0.90465,0.90455,0.9046,18000000.0
2009-12-03 00:04:00,0.9046,0.9046,0.9045,0.90455,39500000.0
2009-12-03 00:05:00,0.90455,0.9047,0.90455,0.90465,62700000.0
2009-12-03 00:06:00,0.90465,0.90465,0.9044,0.9045,15000000.0
2009-12-03 00:07:00,0.9045,0.90455,0.9044,0.9044,23200000.0
2009-12-03 00:08:00,0.90445,0.90445,0.90435,0.90435,8400000.0
2009-12-03 00:09:00,0.9045,0.9045,0.9043,0.9045,36100000.0
2009-12-03 00:10:00,0.90445,0.90445,0.9043,0.90435,7000000.0
2009-12-03 00:11:00,0.90435,0.9045,0.90425,0.9045,37200000.0
2009-12-03 00:12:00,0.9045,0.9045,0.9043,0.90435,11000000.0
2009-12-03 00:13:00,0.90435,0.90435,0.90435,0.90435,14000000.0
2009-12-03 00:14:00,0.90435,0.90435,0.9042,0.90435,26200000.0
2009-12-03 00:15:00,0.90435,0.90435,0.90435,0.90435,26000000.0
2009-12-03 00:16:00,0.90435,0.90435,0.90435,0.90435,4000000.0
2009-12-03 00:17:00,0.90435,0.90435,0.90435,0.90435,4000000.0
2009-12-03 00:18:00,0.9044,0.9044,0.9044,0.9044,3000000.0
2009-12-03 00:19:00,0.90445,0.90445,0.9044,0.90445,10200000.0
2009-12-03 00:20:00,0.90445,0.90445,0.90435,0.9044,48500000.0
2009-12-03 00:21:00,0.90445,0.9046,0.90435,0.90455,29600000.0
2009-12-03 00:22:00,0.90455,0.90455,0.9043,0.90435,45500000.0
2009-12-03 00:23:00,0.9043,0.9043,0.9043,0.9043,1000000.0
2009-12-03 00:24:00,0.90425,0.9043,0.90425,0.9043,12500000.0
2009-12-03 00:25:00,0.9043,0.90435,0.9043,0.9043,34800000.0
2009-12-03 00:26:00,0.90435,0.9044,0.9043,0.9043,18100000.0
2009-12-03 00:27:00,0.90425,0.90425,0.90425,0.90425,23400000.0
2009-12-03 00:28:00,0.90425,0.9044,0.90425,0.9043,64200000.0
2009-12-03 00:29:00,0.9043,0.9044,0.9043,0.90435,27600000.0
2009-12-03 00:30:00,0.90435,0.90435,0.9042,0.9042,75000000.0
2009-12-03 00:31:00,0.9042,0.9042,0.9041,0.9042,89600000.0
2009-12-03 00:32:00,0.9042,0.9043,0.90415,0.9042,176300000.0
2009-12-03 00:33:00,0.90425,0.9043,0.9042,0.9042,102200000.0
2009-12-03 00:34:00,0.9042,0.9045,0.9042,0.9044,328900000.0
2009-12-03 00:35:00,0.9043,0.9044,0.9042,0.90435,428700000.0
2009-12-03 00:36:00,0.90435,0.9045,0.90435,0.90445,239400000.0
2009-12-03 00:37:00,0.90445,0.9045,0.9044,0.90445,110400000.0
2009-12-03 00:38:00,0.9044,0.9045,0.90435,0.90445,46900000.0
2009-12-03 00:39:00,0.9045,0.9045,0.90435,0.90445,107000000.0
2009-12-03 00:40:00,0.90445,0.9045,0.9044,0.90445,81000000.0
2009-12-03 00:41:00,0.90445,0.90445,0.90445,0.90445,83900000.0
2009-12-03 00:42:00,0.90445,0.90445,0.90445,0.90445,122100000.0
2009-12-03 00:43:00,0.90445,0.90445,0.90445,0.90445,111200000.0
2009-12-03 00:44:00,0.90445,0.90445,0.90445,0.90445,82000000.0
2009-12-03 00:45:00,0.90445,0.90445,0.90445,0.90445,1000000.0
2009-12-03 00:46:00,0.90437,0.90441,0.90424,0.90441,166100000.0
2009-12-03 00:47:00,0.9044,0.9044,0.9044,0.9044,11800000.0
2009-12-03 00:48:00,0.90445,0.90445,0.90445,0.90445,6400000.0
2009-12-03 00:49:00,0.90445,0.90445,0.9044,0.90445,25800000.0
2009-12-03 00:50:00,0.9044,0.9044,0.9044,0.9044,70100000.0
2009-12-03 00:51:00,0.9044,0.9044,0.90435,0.90435,66100000.0
2009-12-03 00:52:00,0.90435,0.9044,0.90435,0.9044,28700000.0
2009-12-03 00:53:00,0.90435,0.9045,0.90395,0.904,312200000.0
2009-12-03 00:54:00,0.904,0.90415,0.9039,0.904,99600000.0
2009-12-03 00:55:00,0.904,0.9044,0.90395,0.9042,202300000.0
2009-12-03 00:56:00,0.9042,0.90455,0.90415,0.90445,177400000.0
2009-12-03 00:57:00,0.90445,0.90465,0.9044,0.9045,506100000.0
2009-12-03 00:58:00,0.9046,0.90465,0.90415,0.90415,170200000.0
2009-12-03 00:59:00,0.90415,0.90415,0.90405,0.90405,93300000.0
2009-12-03 01:00:00,0.90405,0.9042,0.90405,0.9041,128100000.0
2009-12-03 01:01:00,0.9041,0.90415,0.9041,0.9041,97500000.0
2009-12-03 01:02:00,0.9041,0.90415,0.90405,0.90415,54500000.0
2009-12-03 01:03:00,0.904,0.904,0.90395,0.90395,22000000.0
2009-12-03 01:04:00,0.904,0.90405,0.904,0.90405,57800000.0
2009-12-03 01:05:00,0.90405,0.90405,0.904,0.904,19400000.0
2009-12-03 01:06:00,0.90405,0.9044,0.904,0.9042,172300000.0
2009-12-03 01:07:00,0.90415,0.9043,0.90415,0.90425,75100000.0
2009-12-03 01:08:00,0.90425,0.90445,0.90425,0.9043,352200000.0
2009-12-03 01:09:00,0.90435,0.90435,0.90425,0.90425,185500000.0
2009-12-03 01:10:00,0.90425,0.90425,0.90415,0.9042,197900000.0
2009-12-03 01:11:00,0.9042,0.90435,0.9042,0.9043,161500000.0
2009-12-03 01:12:00,0.9043,0.90435,0.9042,0.90435,190300000.0
2009-12-03 01:13:00,0.90435,0.9044,0.9043,0.9043,253600000.0
2009-12-03 01:14:00,0.9043,0.90435,0.90425,0.9043,195000000.0
2009-12-03 01:15:00,0.9043,0.9043,0.90405,0.90425,454700000.0
2009-12-03 01:16:00,0.90425,0.90455,0.90425,0.90435,416000000.0
2009-12-03 01:17:00,0.90435,0.9045,0.90425,0.9045,270400000.0
2009-12-03 01:18:00,0.9045,0.9045,0.90425,0.9043,237400000.0
2009-12-03 01:19:00,0.9043,0.9043,0.90415,0.9042,392500000.0
2009-12-03 01:20:00,0.90415,0.90425,0.90415,0.90425,206100000.0
2009-12-03 01:21:00,0.90425,0.90435,0.9042,0.9043,172100000.0
2009-12-03 01:22:00,0.9043,0.9045,0.90425,0.9044,142700000.0
2009-12-03 01:23:00,0.90435,0.9044,0.90435,0.90435,127000000.0
2009-12-03 01:24:00,0.90435,0.90435,0.90425,0.90425,373700000.0
2009-12-03 01:25:00,0.9042,0.90425,0.90415,0.9042,76000000.0
2009-12-03 01:26:00,0.90425,0.90435,0.9042,0.90435,470600000.0
2009-12-03 01:27:00,0.90435,0.90435,0.90425,0.9043,226600000.0
2009-12-03 01:28:00,0.90425,0.9043,0.90425,0.9043,20000000.0
2009-12-03 01:29:00,0.90412,0.90427,0.90408,0.90427,261700000.0
2009-12-03 01:30:00,0.9043,0.9045,0.9043,0.9045,153600000.0
2009-12-03 01:31:00,0.9045,0.90485,0.9045,0.90475,241000000.0
2009-12-03 01:32:00,0.9048,0.9049,0.90465,0.90485,130000000.0
2009-12-03 01:33:00,0.90485,0.90485,0.9048,0.9048,76800000.0
2009-12-03 01:34:00,0.9048,0.90485,0.90475,0.9048,80300000.0
2009-12-03 01:35:00,0.90475,0.9048,0.90475,0.9048,41700000.0
2009-12-03 01:36:00,0.90475,0.9048,0.90475,0.9048,36900000.0
2009-12-03 01:37:00,0.9048,0.90485,0.9047,0.90485,78500000.0
2009-12-03 01:38:00,0.90485,0.90485,0.9048,0.9048,31100000.0
2009-12-03 01:39:00,0.9048,0.90485,0.9048,0.90485,12600000.0
2009-12-03 01:40:00,0.90485,0.90485,0.90475,0.90475,82900000.0
2009-12-03 01:41:00,0.90475,0.90485,0.90475,0.9048,81300000.0
2009-12-03 01:42:00,0.9048,0.90485,0.90475,0.90475,132200000.0
2009-12-03 01:43:00,0.90475,0.9048,0.90475,0.9048,55600000.0
2009-12-03 01:44:00,0.9048,0.90485,0.9048,0.9048,36000000.0
2009-12-03 01:45:00,0.9048,0.9049,0.9048,0.90485,83400000.0
2009-12-03 01:46:00,0.9049,0.9049,0.90485,0.9049,44800000.0
2009-12-03 01:47:00,0.9049,0.9049,0.90465,0.90465,83100000.0
2009-12-03 01:48:00,0.90465,0.90465,0.90445,0.9045,144300000.0
2009-12-03 01:49:00,0.90445,0.9045,0.90435,0.90445,232600000.0
2009-12-03 01:50:00,0.90445,0.90445,0.90415,0.9043,218400000.0
2009-12-03 01:51:00,0.9043,0.9043,0.9042,0.9043,66800000.0
2009-12-03 01:52:00,0.9043,0.9043,0.90425,0.9043,58900000.0
2009-12-03 01:53:00,0.9043,0.9043,0.90425,0.90425,259800000.0
2009-12-03 01:54:00,0.90425,0.90425,0.90425,0.90425,61100000.0
2009-12-03 01:55:00,0.90425,0.90435,0.90425,0.9043,112000000.0
2009-12-03 01:56:00,0.9043,0.90435,0.9042,0.9043,197100001.0
2009-12-03 01:57:00,0.9043,0.90445,0.9043,0.90445,115000000.0
2009-12-03 01:58:00,0.90445,0.9046,0.9043,0.9043,312600000.0
2009-12-03 01:59:00,0.9043,0.9044,0.90425,0.90425,285200000.0
2009-12-03 02:00:00,0.90425,0.90425,0.90395,0.90415,282500000.0
2009-12-03 02:01:00,0.90415,0.90425,0.90405,0.9041,453800000.0
2009-12-03 02:02:00,0.90415,0.90435,0.90415,0.90415,761799994.0
2009-12-03 02:03:00,0.9042,0.90435,0.9041,0.9043,738100004.0
2009-12-03 02:04:00,0.9043,0.9045,0.9043,0.9045,1513900003.0
2009-12-03 02:05:00,0.9045,0.9047,0.9044,0.90465,744200003.0
2009-12-03 02:06:00,0.90465,0.9047,0.9046,0.9046,478499999.0
2009-12-03 02:07:00,0.9046,0.90465,0.90455,0.90455,289800001.0
2009-12-03 02:08:00,0.9046,0.9047,0.90455,0.90455,1071999991.0
2009-12-03 02:09:00,0.90455,0.90465,0.90455,0.9046,657500000.0
2009-12-03 02:10:00,0.9046,0.90465,0.9045,0.9046,448799996.0
2009-12-03 02:11:00,0.9046,0.9046,0.9045,0.9046,141400000.0
2009-12-03 02:12:00,0.90465,0.9047,0.9046,0.90465,255200000.0
2009-12-03 02:13:00,0.90465,0.9047,0.90455,0.9046,242400000.0
2009-12-03 02:14:00,0.90465,0.90465,0.9045,0.9046,402000001.0
2009-12-03 02:15:00,0.90455,0.90455,0.9045,0.90455,211900000.0
2009-12-03 02:16:00,0.9045,0.90465,0.9045,0.9046,66500000.0
2009-12-03 02:17:00,0.90465,0.9048,0.9046,0.9048,320099998.0
2009-12-03 02:18:00,0.90475,0.9049,0.90475,0.9049,479900001.0
2009-12-03 02:19:00,0.9049,0.9049,0.9048,0.90485,297700000.0
2009-12-03 02:20:00,0.9049,0.905,0.90485,0.90495,347299998.0
2009-12-03 02:21:00,0.90495,0.905,0.90495,0.905,294700000.0
2009-12-03 02:22:00,0.905,0.9051,0.905,0.905,303800000.0
2009-12-03 02:23:00,0.905,0.905,0.9049,0.90495,283999999.0
2009-12-03 02:24:00,0.90495,0.90495,0.9048,0.90485,380099999.0
2009-12-03 02:25:00,0.90485,0.90485,0.9048,0.90485,26300001.0
2009-12-03 02:26:00,0.90485,0.90485,0.9048,0.9048,215499999.0
2009-12-03 02:27:00,0.90485,0.9049,0.9048,0.9049,318200000.0
2009-12-03 02:28:00,0.9049,0.905,0.90485,0.905,263100001.0
2009-12-03 02:29:00,0.90495,0.9052,0.90495,0.90515,282500000.0
2009-12-03 02:30:00,0.90515,0.90515,0.90475,0.90475,447400000.0
2009-12-03 02:31:00,0.90475,0.9048,0.90475,0.9048,575799996.0
2009-12-03 02:32:00,0.9048,0.9051,0.9048,0.90495,670899999.0
2009-12-03 02:33:00,0.905,0.905,0.905,0.905,195800000.0
2009-12-03 02:34:00,0.905,0.90505,0.90485,0.905,388600000.0
2009-12-03 02:35:00,0.905,0.90535,0.905,0.90535,395399999.0
2009-12-03 02:36:00,0.90535,0.9054,0.90525,0.9054,83400000.0
2009-12-03 02:37:00,0.9053,0.90545,0.90515,0.90515,639700001.0
2009-12-03 02:38:00,0.9052,0.9052,0.9051,0.90515,216499998.0
2009-12-03 02:39:00,0.90515,0.90515,0.90515,0.90515,80000000.0
2009-12-03 02:40:00,0.90515,0.90515,0.90505,0.90515,99999999.0
2009-12-03 02:41:00,0.90505,0.90515,0.9049,0.90495,272300000.0
2009-12-03 02:42:00,0.90495,0.90495,0.9049,0.90495,254300000.0
2009-12-03 02:43:00,0.905,0.90515,0.905,0.90515,404500000.0
2009-12-03 02:44:00,0.90515,0.90515,0.90505,0.90505,661800000.0
2009-12-03 02:45:00,0.90505,0.90505,0.905,0.905,339900005.0
2009-12-03 02:46:00,0.90505,0.90505,0.90495,0.90495,153500001.0
2009-12-03 02:47:00,0.90495,0.90505,0.90495,0.90505,501100003.0
2009-12-03 02:48:00,0.90505,0.9051,0.905,0.905,599500002.0
2009-12-03 02:49:00,0.90505,0.90505,0.905,0.905,408600001.0
2009-12-03 02:50:00,0.90505,0.90515,0.905,0.90515,1205900000.0
2009-12-03 02:51:00,0.90515,0.9052,0.90505,0.9051,730000008.0
2009-12-03 02:52:00,0.9051,0.90525,0.9051,0.90525,239600000.0
2009-12-03 02:53:00,0.90525,0.90535,0.9052,0.90535,515400000.0
2009-12-03 02:54:00,0.9054,0.9054,0.90525,0.9053,792800005.0
2009-12-03 02:55:00,0.9053,0.90535,0.90515,0.90525,1075300001.0
2009-12-03 02:56:00,0.90525,0.90545,0.90525,0.90535,516300001.0
2009-12-03 02:57:00,0.90535,0.90535,0.90525,0.9053,174700003.0
2009-12-03 02:58:00,0.90525,0.9053,0.90515,0.9052,515800002.0
2009-12-03 02:59:00,0.9052,0.9052,0.9051,0.90515,1085699999.0
2009-12-03 03:00:00,0.90515,0.9053,0.90515,0.9053,671799998.0
2009-12-03 03:01:00,0.9053,0.9053,0.9052,0.9053,835399999.0
2009-12-03 03:02:00,0.9053,0.9053,0.90525,0.9053,310400000.0
2009-12-03 03:03:00,0.9053,0.9053,0.9051,0.90515,298600000.0
2009-12-03 03:04:00,0.90515,0.90515,0.905,0.90505,386600002.0
2009-12-03 03:05:00,0.90505,0.90505,0.90495,0.905,332200000.0
2009-12-03 03:06:00,0.905,0.90515,0.90495,0.9051,231600000.0
2009-12-03 03:07:00,0.9051,0.9051,0.905,0.90505,227999999.0
2009-12-03 03:08:00,0.90505,0.90515,0.90505,0.90515,589800003.0
2009-12-03 03:09:00,0.90515,0.90515,0.90505,0.90505,387299997.0
2009-12-03 03:10:00,0.90505,0.9051,0.90505,0.90505,750700010.0
2009-12-03 03:11:00,0.90505,0.90505,0.90505,0.90505,201500000.0
2009-12-03 03:12:00,0.90505,0.90505,0.90505,0.90505,37400000.0
2009-12-03 03:13:00,0.905,0.90505,0.905,0.90505,164000000.0
2009-12-03 03:14:00,0.90505,0.90505,0.90505,0.90505,55700000.0
2009-12-03 03:15:00,0.9051,0.90515,0.90505,0.9051,465599999.0
2009-12-03 03:16:00,0.90515,0.9052,0.9051,0.9052,736699999.0
2009-12-03 03:17:00,0.9052,0.9052,0.90515,0.90515,297500002.0
2009-12-03 03:18:00,0.9052,0.9053,0.9052,0.90525,296000001.0
2009-12-03 03:19:00,0.90525,0.9053,0.90525,0.9053,177100001.0
2009-12-03 03:20:00,0.9053,0.9054,0.90525,0.90535,311400002.0
2009-12-03 03:21:00,0.90535,0.90535,0.9053,0.9053,283500000.0
2009-12-03 03:22:00,0.9053,0.9053,0.90525,0.9053,213900000.0
2009-12-03 03:23:00,0.9053,0.9053,0.90525,0.90525,248799999.0
2009-12-03 03:24:00,0.90525,0.9053,0.90525,0.90525,111099996.0
2009-12-03 03:25:00,0.90535,0.90535,0.90525,0.90525,280800000.0
2009-12-03 03:26:00,0.90525,0.9053,0.9052,0.90525,316600000.0
2009-12-03 03:27:00,0.9052,0.9053,0.9052,0.90525,496300000.0
2009-12-03 03:28:00,0.90525,0.90525,0.90515,0.9052,287000000.0
2009-12-03 03:29:00,0.9052,0.90525,0.9052,0.90525,336900000.0
2009-12-03 03:30:00,0.90525,0.90535,0.9052,0.9053,623300002.0
2009-12-03 03:31:00,0.9053,0.9053,0.9052,0.9053,593300004.0
2009-12-03 03:32:00,0.90525,0.90525,0.90505,0.9051,380300003.0
2009-12-03 03:33:00,0.90505,0.90505,0.90495,0.905,349899999.0
2009-12-03 03:34:00,0.905,0.905,0.9049,0.90495,325799997.0
2009-12-03 03:35:00,0.90495,0.90495,0.9049,0.9049,235600000.0
2009-12-03 03:36:00,0.9049,0.9049,0.90485,0.9049,471099999.0
2009-12-03 03:37:00,0.90485,0.90495,0.90485,0.9049,342200000.0
2009-12-03 03:38:00,0.9049,0.905,0.9049,0.905,631700002.0
2009-12-03 03:39:00,0.905,0.90505,0.90495,0.90505,262200002.0
2009-12-03 03:40:00,0.90505,0.9051,0.905,0.90505,431599999.0
2009-12-03 03:41:00,0.90505,0.9051,0.905,0.90505,250699998.0
2009-12-03 03:42:00,0.905,0.90505,0.905,0.905,357299998.0
2009-12-03 03:43:00,0.905,0.90505,0.905,0.90505,67900000.0
2009-12-03 03:44:00,0.905,0.90505,0.9049,0.90495,357299997.0
2009-12-03 03:45:00,0.90495,0.90495,0.90495,0.90495,220800000.0
2009-12-03 03:46:00,0.905,0.905,0.9049,0.9049,333900000.0
2009-12-03 03:47:00,0.9049,0.90495,0.9049,0.90495,109100000.0
2009-12-03 03:48:00,0.90495,0.90495,0.9049,0.9049,530700000.0
2009-12-03 03:49:00,0.90495,0.90495,0.9049,0.90495,243099998.0
2009-12-03 03:50:00,0.9049,0.9049,0.90475,0.90475,724400000.0
2009-12-03 03:51:00,0.90475,0.90475,0.9047,0.90475,350000000.0
2009-12-03 03:52:00,0.90475,0.90485,0.90475,0.90475,330199999.0
2009-12-03 03:53:00,0.90475,0.9048,0.90475,0.9048,100500000.0
2009-12-03 03:54:00,0.9048,0.9048,0.90465,0.9047,136800001.0
2009-12-03 03:55:00,0.9047,0.90475,0.90425,0.90425,610800000.0
2009-12-03 03:56:00,0.90425,0.90425,0.9041,0.9041,671800002.0
2009-12-03 03:57:00,0.9041,0.90415,0.90385,0.9039,580999998.0
2009-12-03 03:58:00,0.9039,0.90405,0.9039,0.904,393900000.0
2009-12-03 03:59:00,0.904,0.90425,0.904,0.90405,621400000.0
2009-12-03 04:00:00,0.90405,0.90415,0.90405,0.90415,139400000.0
2009-12-03 04:01:00,0.90415,0.9042,0.9041,0.9042,405300001.0
2009-12-03 04:02:00,0.9042,0.9042,0.90415,0.9042,460599999.0
2009-12-03 04:03:00,0.9042,0.90435,0.9042,0.9043,299300000.0
2009-12-03 04:04:00,0.9043,0.9043,0.90425,0.9043,349900000.0
2009-12-03 04:05:00,0.9043,0.90435,0.9043,0.9043,173000000.0
2009-12-03 04:06:00,0.90435,0.9044,0.90435,0.9044,226000001.0
2009-12-03 04:07:00,0.9044,0.9044,0.9044,0.9044,54400000.0
2009-12-03 04:08:00,0.9044,0.90445,0.9044,0.9044,84500000.0
2009-12-03 04:09:00,0.90445,0.90445,0.9044,0.90445,82100000.0
2009-12-03 04:10:00,0.90445,0.90445,0.90445,0.90445,41900000.0
2009-12-03 04:11:00,0.90445,0.90445,0.9044,0.90445,299699999.0
2009-12-03 04:12:00,0.90445,0.90445,0.9044,0.9044,181200000.0
2009-12-03 04:13:00,0.9044,0.9044,0.9044,0.9044,107600000.0
2009-12-03 04:14:00,0.9044,0.9045,0.9044,0.9045,146900000.0
2009-12-03 04:15:00,0.9045,0.9045,0.90445,0.90445,112700000.0
2009-12-03 04:16:00,0.90445,0.90445,0.90445,0.90445,82499999.0
2009-12-03 04:17:00,0.90445,0.9045,0.9044,0.9044,238100000.0
2009-12-03 04:18:00,0.9044,0.90445,0.90435,0.90445,69500001.0
2009-12-03 04:19:00,0.90445,0.90445,0.9044,0.90445,138800000.0
2009-12-03 04:20:00,0.90445,0.90455,0.9044,0.90455,298999999.0
2009-12-03 04:21:00,0.90455,0.90455,0.90445,0.90445,302900002.0
2009-12-03 04:22:00,0.90445,0.90445,0.9044,0.90445,36000000.0
2009-12-03 04:23:00,0.9044,0.90455,0.9044,0.9045,371900003.0
2009-12-03 04:24:00,0.9045,0.9045,0.90445,0.9045,248499999.0
2009-12-03 04:25:00,0.90445,0.90445,0.9043,0.90435,103200000.0
2009-12-03 04:26:00,0.90435,0.90445,0.9043,0.90445,262600000.0
2009-12-03 04:27:00,0.90445,0.90445,0.90435,0.9044,57100000.0
2009-12-03 04:28:00,0.90435,0.9044,0.9043,0.9043,176100000.0
2009-12-03 04:29:00,0.9043,0.90435,0.9043,0.90435,125800000.0
2009-12-03 04:30:00,0.90435,0.90435,0.90435,0.90435,6100000.0
2009-12-03 04:31:00,0.90435,0.90435,0.90435,0.90435,49200000.0
2009-12-03 04:32:00,0.90435,0.90435,0.90435,0.90435,20400000.0
2009-12-03 04:33:00,0.90435,0.90435,0.90435,0.90435,20600000.0
2009-12-03 04:34:00,0.90435,0.90435,0.90435,0.90435,4200000.0
2009-12-03 04:35:00,0.90435,0.90435,0.90425,0.9043,340600001.0
2009-12-03 04:36:00,0.9043,0.9043,0.9043,0.9043,1600000.0
2009-12-03 04:37:00,0.9043,0.9043,0.90425,0.90425,118900000.0
2009-12-03 04:38:00,0.90425,0.90425,0.9042,0.90425,25700000.0
2009-12-03 04:39:00,0.90425,0.90425,0.9042,0.9042,111000000.0
2009-12-03 04:40:00,0.90425,0.90425,0.90425,0.90425,6400000.0
2009-12-03 04:41:00,0.9042,0.90425,0.9042,0.90425,68000001.0
2009-12-03 04:42:00,0.9042,0.90425,0.9042,0.90425,36600002.0
2009-12-03 04:43:00,0.90425,0.90425,0.9042,0.90425,210200000.0
2009-12-03 04:44:00,0.90425,0.90425,0.90425,0.90425,167599999.0
2009-12-03 04:45:00,0.90425,0.9044,0.90425,0.9044,209200002.0
2009-12-03 04:46:00,0.9044,0.9045,0.9044,0.90445,131800000.0
2009-12-03 04:47:00,0.90445,0.90445,0.90435,0.9044,129400000.0
2009-12-03 04:48:00,0.9044,0.90445,0.90435,0.90445,194500000.0
2009-12-03 04:49:00,0.9044,0.9044,0.9043,0.9044,158700000.0
2009-12-03 04:50:00,0.90445,0.9045,0.9044,0.9044,54000000.0
2009-12-03 04:51:00,0.90445,0.90465,0.9044,0.9046,210700001.0
2009-12-03 04:52:00,0.90455,0.9047,0.90455,0.90465,766899999.0
2009-12-03 04:53:00,0.9047,0.90485,0.9046,0.90465,957900001.0
2009-12-03 04:54:00,0.90465,0.90475,0.90465,0.9047,305900002.0
2009-12-03 04:55:00,0.90475,0.90475,0.9046,0.9046,552300005.0
2009-12-03 04:56:00,0.9046,0.9047,0.90455,0.90465,610300003.0
2009-12-03 04:57:00,0.90465,0.90465,0.90455,0.90455,419200003.0
2009-12-03 04:58:00,0.90455,0.90465,0.9045,0.9046,934500006.0
2009-12-03 04:59:00,0.9046,0.9046,0.90455,0.9046,354299999.0
2009-12-03 05:00:00,0.90465,0.9047,0.9045,0.9045,811300000.0
2009-12-03 05:01:00,0.9045,0.90465,0.9045,0.9046,655800000.0
2009-12-03 05:02:00,0.9046,0.9047,0.9046,0.90465,528700004.0
2009-12-03 05:03:00,0.90465,0.90465,0.9045,0.9045,627000001.0
2009-12-03 05:04:00,0.9045,0.90455,0.90445,0.90445,412100000.0
2009-12-03 05:05:00,0.90445,0.9046,0.9044,0.90445,365700000.0
2009-12-03 05:06:00,0.90445,0.90445,0.90445,0.90445,83200000.0
2009-12-03 05:07:00,0.90445,0.90445,0.9044,0.9044,121300000.0
2009-12-03 05:08:00,0.9044,0.9044,0.90435,0.90435,534500000.0
2009-12-03 05:09:00,0.90435,0.9046,0.90435,0.9046,371300001.0
2009-12-03 05:10:00,0.90455,0.90455,0.90445,0.9045,169900000.0
2009-12-03 05:11:00,0.9045,0.90455,0.90445,0.90445,370200004.0
2009-12-03 05:12:00,0.90445,0.90445,0.9044,0.90445,347000000.0
2009-12-03 05:13:00,0.9045,0.9045,0.90435,0.90445,281799998.0
2009-12-03 05:14:00,0.9044,0.90445,0.90435,0.9044,283100002.0
2009-12-03 05:15:00,0.90435,0.9044,0.90435,0.90435,162100000.0
2009-12-03 05:16:00,0.9043,0.90435,0.9043,0.9043,145900000.0
2009-12-03 05:17:00,0.9043,0.9043,0.9043,0.9043,115100000.0
2009-12-03 05:18:00,0.9043,0.9043,0.9043,0.9043,208900000.0
2009-12-03 05:19:00,0.9043,0.90435,0.9043,0.90435,48200000.0
2009-12-03 05:20:00,0.90435,0.90435,0.90435,0.90435,55800000.0
2009-12-03 05:21:00,0.90435,0.90455,0.90435,0.90445,521800003.0
2009-12-03 05:22:00,0.90445,0.90455,0.90445,0.90455,244600000.0
2009-12-03 05:23:00,0.90455,0.90455,0.90445,0.9045,235000001.0
2009-12-03 05:24:00,0.9045,0.90455,0.90445,0.9045,292400000.0
2009-12-03 05:25:00,0.90445,0.90455,0.90445,0.90455,199500000.0
2009-12-03 05:26:00,0.90455,0.90455,0.9045,0.90455,217800000.0
2009-12-03 05:27:00,0.90455,0.9046,0.90455,0.90455,429499996.0
2009-12-03 05:28:00,0.90455,0.90455,0.9045,0.9045,393000000.0
2009-12-03 05:29:00,0.9045,0.9046,0.9045,0.90455,168799999.0
2009-12-03 05:30:00,0.90455,0.9046,0.90455,0.9046,242900000.0
2009-12-03 05:31:00,0.9046,0.9046,0.90455,0.90455,158899999.0
2009-12-03 05:32:00,0.90455,0.90455,0.9045,0.90455,197600001.0
2009-12-03 05:33:00,0.90455,0.90455,0.90455,0.90455,150700000.0
2009-12-03 05:34:00,0.90455,0.90455,0.9045,0.90455,124799999.0
2009-12-03 05:35:00,0.90455,0.90455,0.90445,0.90445,136300001.0
2009-12-03 05:36:00,0.9045,0.9045,0.90445,0.9045,108999999.0
2009-12-03 05:37:00,0.90445,0.90465,0.90445,0.90455,843099994.0
2009-12-03 05:38:00,0.90455,0.9046,0.90455,0.90455,249899998.0
2009-12-03 05:39:00,0.90455,0.90465,0.9045,0.9046,532100000.0
2009-12-03 05:40:00,0.9046,0.90475,0.90455,0.90475,309199998.0
2009-12-03 05:41:00,0.90475,0.9048,0.90475,0.9048,293699999.0
2009-12-03 05:42:00,0.9048,0.9048,0.9048,0.9048,75800000.0
2009-12-03 05:43:00,0.9048,0.9048,0.9048,0.9048,67000000.0
2009-12-03 05:44:00,0.9048,0.90485,0.90475,0.9048,137400000.0
2009-12-03 05:45:00,0.9048,0.9048,0.9048,0.9048,59300000.0
2009-12-03 05:46:00,0.9048,0.9048,0.90475,0.9048,184300000.0
2009-12-03 05:47:00,0.9048,0.9048,0.90475,0.9048,262799998.0
2009-12-03 05:48:00,0.9048,0.90485,0.9048,0.9048,228300000.0
2009-12-03 05:49:00,0.9048,0.90485,0.90475,0.9048,187299999.0
2009-12-03 05:50:00,0.90485,0.90495,0.9048,0.90495,1133600003.0
2009-12-03 05:51:00,0.90495,0.90505,0.90495,0.90505,540599999.0
2009-12-03 05:52:00,0.905,0.90505,0.905,0.905,230000000.0
2009-12-03 05:53:00,0.905,0.905,0.90485,0.90495,801000005.0
2009-12-03 05:54:00,0.90495,0.90495,0.9049,0.9049,274099999.0
2009-12-03 05:55:00,0.90495,0.90495,0.90485,0.90485,134199999.0
2009-12-03 05:56:00,0.9049,0.9049,0.9047,0.9047,665399999.0
2009-12-03 05:57:00,0.9047,0.9047,0.9047,0.9047,55700000.0
2009-12-03 05:58:00,0.9047,0.9047,0.90465,0.90465,113199999.0
2009-12-03 05:59:00,0.90465,0.9047,0.90465,0.90465,103399999.0
2009-12-03 06:00:00,0.90465,0.90465,0.90465,0.90465,265500000.0
2009-12-03 06:01:00,0.90465,0.9047,0.90465,0.90465,157999999.0
2009-12-03 06:02:00,0.90465,0.9047,0.90465,0.9047,278400002.0
2009-12-03 06:03:00,0.9047,0.9047,0.9047,0.9047,17600000.0
2009-12-03 06:04:00,0.9047,0.9048,0.9047,0.9048,505599999.0
2009-12-03 06:05:00,0.9048,0.9048,0.90475,0.90475,96400001.0
2009-12-03 06:06:00,0.9048,0.9048,0.90475,0.9048,247699996.0
2009-12-03 06:07:00,0.9048,0.9048,0.9047,0.9048,615399999.0
2009-12-03 06:08:00,0.9048,0.90485,0.90475,0.90485,710999996.0
2009-12-03 06:09:00,0.9049,0.9049,0.90485,0.90485,376799997.0
2009-12-03 06:10:00,0.90485,0.9049,0.9048,0.90485,660000001.0
2009-12-03 06:11:00,0.90485,0.90485,0.90485,0.90485,54200000.0
2009-12-03 06:12:00,0.90485,0.90485,0.9048,0.9048,166399999.0
2009-12-03 06:13:00,0.90485,0.90485,0.90475,0.9048,384600005.0
2009-12-03 06:14:00,0.9048,0.90495,0.9047,0.9049,856099997.0
2009-12-03 06:15:00,0.90485,0.9049,0.9048,0.90485,1405600001.0
2009-12-03 06:16:00,0.90485,0.90485,0.90475,0.9048,194600001.0
2009-12-03 06:17:00,0.9048,0.90485,0.9048,0.9048,58400000.0
2009-12-03 06:18:00,0.90485,0.90485,0.9047,0.90475,172400002.0
2009-12-03 06:19:00,0.90475,0.9048,0.90475,0.90475,126200000.0
2009-12-03 06:20:00,0.90475,0.90485,0.90475,0.9048,421399999.0
2009-12-03 06:21:00,0.9048,0.9048,0.9048,0.9048,79200000.0
2009-12-03 06:22:00,0.90475,0.90485,0.90475,0.9048,167700001.0
2009-12-03 06:23:00,0.90485,0.9049,0.9048,0.9048,478499992.0
2009-12-03 06:24:00,0.90485,0.90485,0.9048,0.9048,82699999.0
2009-12-03 06:25:00,0.9048,0.90485,0.9047,0.9048,767000000.0
2009-12-03 06:26:00,0.9048,0.9049,0.9048,0.9048,331300003.0
2009-12-03 06:27:00,0.90485,0.9049,0.9048,0.9048,175800001.0
2009-12-03 06:28:00,0.90485,0.90495,0.90485,0.90495,490600003.0
2009-12-03 06:29:00,0.90495,0.905,0.90495,0.90495,417100000.0
2009-12-03 06:30:00,0.905,0.905,0.90485,0.9049,908900000.0
2009-12-03 06:31:00,0.9049,0.90495,0.90485,0.90495,355099995.0
2009-12-03 06:32:00,0.90495,0.90495,0.90485,0.90495,342999998.0
2009-12-03 06:33:00,0.90495,0.905,0.9049,0.905,675500003.0
2009-12-03 06:34:00,0.905,0.905,0.9049,0.905,357299995.0
2009-12-03 06:35:00,0.90495,0.90495,0.9049,0.90495,846199999.0
2009-12-03 06:36:00,0.90495,0.90495,0.9049,0.90495,299800000.0
2009-12-03 06:37:00,0.90495,0.90495,0.9049,0.9049,568799990.0
2009-12-03 06:38:00,0.9049,0.90495,0.9049,0.90495,160799999.0
2009-12-03 06:39:00,0.90495,0.905,0.9049,0.9049,363900004.0
2009-12-03 06:40:00,0.905,0.905,0.9049,0.905,119000000.0
2009-12-03 06:41:00,0.905,0.905,0.9049,0.9049,727200007.0
2009-12-03 06:42:00,0.905,0.905,0.9049,0.90495,376699997.0
2009-12-03 06:43:00,0.90495,0.90495,0.9049,0.90495,586800002.0
2009-12-03 06:44:00,0.90495,0.905,0.90495,0.905,130400001.0
2009-12-03 06:45:00,0.905,0.90505,0.90495,0.905,463699993.0
2009-12-03 06:46:00,0.90505,0.9051,0.9049,0.9049,854999998.0
2009-12-03 06:47:00,0.9049,0.90495,0.90485,0.90495,681100006.0
2009-12-03 06:48:00,0.90495,0.905,0.9048,0.905,1063200002.0
2009-12-03 06:49:00,0.905,0.905,0.9049,0.905,599199996.0
2009-12-03 06:50:00,0.905,0.905,0.905,0.905,166800000.0
2009-12-03 06:51:00,0.90505,0.9051,0.905,0.90505,517599998.0
2009-12-03 06:52:00,0.90505,0.90505,0.90495,0.90495,387699999.0
2009-12-03 06:53:00,0.90495,0.905,0.9049,0.905,436100003.0
2009-12-03 06:54:00,0.905,0.9052,0.905,0.9052,370499999.0
2009-12-03 06:55:00,0.9052,0.9052,0.90505,0.9051,824899995.0
2009-12-03 06:56:00,0.9051,0.9051,0.90505,0.9051,189300000.0
2009-12-03 06:57:00,0.90515,0.90525,0.90515,0.90515,981799990.0
2009-12-03 06:58:00,0.90525,0.9053,0.90525,0.90525,499899995.0
2009-12-03 06:59:00,0.90525,0.90525,0.90525,0.90525,56900000.0
2009-12-03 07:00:00,0.90525,0.90535,0.90525,0.9053,690300002.0
2009-12-03 07:01:00,0.9053,0.9053,0.9052,0.90525,850699996.0
2009-12-03 07:02:00,0.90525,0.90525,0.9052,0.90525,665100009.0
2009-12-03 07:03:00,0.90525,0.90525,0.90525,0.90525,274000000.0
2009-12-03 07:04:00,0.90525,0.9053,0.90525,0.90525,562499997.0
2009-12-03 07:05:00,0.90525,0.9053,0.90515,0.90525,560800001.0
2009-12-03 07:06:00,0.90525,0.90525,0.9051,0.90525,1050000001.0
2009-12-03 07:07:00,0.90525,0.90525,0.90515,0.90515,143900001.0
2009-12-03 07:08:00,0.90515,0.90515,0.9051,0.9051,484099999.0
2009-12-03 07:09:00,0.9051,0.90515,0.90505,0.90505,780199997.0
2009-12-03 07:10:00,0.90505,0.90505,0.90495,0.90495,959000000.0
2009-12-03 07:11:00,0.90495,0.90495,0.90495,0.90495,308800000.0
2009-12-03 07:12:00,0.90495,0.905,0.90495,0.905,764699999.0
2009-12-03 07:13:00,0.905,0.905,0.905,0.905,108400000.0
2009-12-03 07:14:00,0.905,0.90505,0.90495,0.90495,249899997.0
2009-12-03 07:15:00,0.90495,0.905,0.90495,0.905,293200006.0
2009-12-03 07:16:00,0.905,0.905,0.90495,0.90495,419600004.0
2009-12-03 07:17:00,0.90495,0.90495,0.9049,0.9049,595800001.0
2009-12-03 07:18:00,0.90495,0.905,0.90495,0.90495,485000001.0
2009-12-03 07:19:00,0.90495,0.9051,0.90495,0.90505,1000899999.0
2009-12-03 07:20:00,0.90495,0.905,0.9049,0.905,700000017.0
2009-12-03 07:21:00,0.905,0.905,0.90495,0.905,322000000.0
2009-12-03 07:22:00,0.905,0.905,0.9049,0.90495,331699999.0
2009-12-03 07:23:00,0.90495,0.90495,0.90495,0.90495,19200000.0
2009-12-03 07:24:00,0.90495,0.90495,0.90475,0.9048,227799997.0
2009-12-03 07:25:00,0.9048,0.9048,0.90465,0.90465,92800000.0
2009-12-03 07:26:00,0.90465,0.9047,0.90465,0.9047,189800000.0
2009-12-03 07:27:00,0.9047,0.9047,0.9046,0.90465,298900001.0
2009-12-03 07:28:00,0.90465,0.90465,0.90465,0.90465,413299998.0
2009-12-03 07:29:00,0.90465,0.90465,0.90455,0.9046,1195700008.0
2009-12-03 07:30:00,0.9046,0.90465,0.9046,0.9046,381700001.0
2009-12-03 07:31:00,0.9046,0.90465,0.9046,0.9046,379999999.0
2009-12-03 07:32:00,0.9046,0.9046,0.9046,0.9046,168900000.0
2009-12-03 07:33:00,0.9046,0.9046,0.9046,0.9046,350699999.0
2009-12-03 07:34:00,0.9046,0.9046,0.90455,0.90455,195500000.0
2009-12-03 07:35:00,0.9046,0.9046,0.90455,0.90455,1636600023.0
2009-12-03 07:36:00,0.90455,0.90455,0.90435,0.9044,605300007.0
2009-12-03 07:37:00,0.9044,0.90445,0.9044,0.90445,210000000.0
2009-12-03 07:38:00,0.90445,0.90455,0.90445,0.90445,612500001.0
2009-12-03 07:39:00,0.90445,0.90455,0.90445,0.9045,909800001.0
2009-12-03 07:40:00,0.9045,0.9045,0.90445,0.9045,281900001.0
2009-12-03 07:41:00,0.9045,0.90455,0.9045,0.9045,319400000.0
2009-12-03 07:42:00,0.9045,0.9045,0.9044,0.90445,474699998.0
2009-12-03 07:43:00,0.90445,0.90465,0.90445,0.90465,477700001.0
2009-12-03 07:44:00,0.9046,0.9047,0.9046,0.9046,522699997.0
2009-12-03 07:45:00,0.9046,0.9047,0.9046,0.9046,896799999.0
2009-12-03 07:46:00,0.9046,0.9046,0.90455,0.90455,248200000.0
2009-12-03 07:47:00,0.90455,0.90455,0.9045,0.9045,236300001.0
2009-12-03 07:48:00,0.9045,0.9045,0.90435,0.90435,157900000.0
2009-12-03 07:49:00,0.90435,0.90435,0.9041,0.90415,234100000.0
2009-12-03 07:50:00,0.90415,0.90415,0.9041,0.90415,329800000.0
2009-12-03 07:51:00,0.90415,0.90415,0.90415,0.90415,19400000.0
2009-12-03 07:52:00,0.90415,0.9044,0.90415,0.90425,477099999.0
2009-12-03 07:53:00,0.9043,0.9043,0.9042,0.90425,247900000.0
2009-12-03 07:54:00,0.90425,0.90425,0.9042,0.90425,149200000.0
2009-12-03 07:55:00,0.90425,0.90425,0.90425,0.90425,14100000.0
2009-12-03 07:56:00,0.90425,0.90425,0.9042,0.90425,130000000.0
2009-12-03 07:57:00,0.90425,0.90425,0.9042,0.9042,119600000.0
2009-12-03 07:58:00,0.9042,0.9042,0.90405,0.90415,410200001.0
2009-12-03 07:59:00,0.9041,0.9041,0.90395,0.90405,160800000.0
2009-12-03 08:00:00,0.904,0.90415,0.904,0.90405,766300000.0
2009-12-03 08:01:00,0.90405,0.90415,0.904,0.904,236400000.0
2009-12-03 08:02:00,0.904,0.90405,0.904,0.90405,84300000.0
2009-12-03 08:03:00,0.90405,0.90415,0.90395,0.90415,434499999.0
2009-12-03 08:04:00,0.90415,0.9042,0.9041,0.9041,367400000.0
2009-12-03 08:05:00,0.9041,0.9042,0.90405,0.9042,880399999.0
2009-12-03 08:06:00,0.9042,0.90425,0.904,0.9042,883900006.0
2009-12-03 08:07:00,0.9042,0.90425,0.90415,0.9042,346200001.0
2009-12-03 08:08:00,0.9042,0.90435,0.9042,0.90425,309400000.0
2009-12-03 08:09:00,0.9043,0.9043,0.9041,0.9042,769199997.0
2009-12-03 08:10:00,0.9042,0.9043,0.90415,0.90415,813200003.0
2009-12-03 08:11:00,0.90415,0.9042,0.90415,0.9042,365199999.0
2009-12-03 08:12:00,0.90415,0.9042,0.90415,0.9042,227500002.0
2009-12-03 08:13:00,0.90415,0.9042,0.9041,0.9042,517800006.0
2009-12-03 08:14:00,0.9042,0.9042,0.9042,0.9042,494200005.0
2009-12-03 08:15:00,0.90415,0.90425,0.90415,0.90425,762299998.0
2009-12-03 08:16:00,0.90425,0.90435,0.90425,0.9043,360399998.0
2009-12-03 08:17:00,0.90435,0.9045,0.90435,0.90435,625700003.0
2009-12-03 08:18:00,0.90435,0.90435,0.90415,0.9042,652999997.0
2009-12-03 08:19:00,0.9042,0.90435,0.90415,0.90435,291099998.0
2009-12-03 08:20:00,0.90435,0.90435,0.90415,0.9042,591200001.0
2009-12-03 08:21:00,0.9042,0.9043,0.90405,0.90405,904899999.0
2009-12-03 08:22:00,0.904,0.90405,0.9039,0.90395,584899997.0
2009-12-03 08:23:00,0.90395,0.904,0.90395,0.90395,479799996.0
2009-12-03 08:24:00,0.90395,0.9041,0.90395,0.904,892500002.0
2009-12-03 08:25:00,0.904,0.90415,0.904,0.90405,776799998.0
2009-12-03 08:26:00,0.90405,0.90415,0.90395,0.90415,832100001.0
2009-12-03 08:27:00,0.90415,0.90425,0.90415,0.9042,333099999.0
2009-12-03 08:28:00,0.9042,0.90445,0.9042,0.9044,341900001.0
2009-12-03 08:29:00,0.9044,0.90445,0.90435,0.9044,458800000.0
2009-12-03 08:30:00,0.9044,0.9044,0.90425,0.90435,718300003.0
2009-12-03 08:31:00,0.90435,0.90445,0.90435,0.9044,793200004.0
2009-12-03 08:32:00,0.9044,0.90445,0.90435,0.90445,723700001.0
2009-12-03 08:33:00,0.90445,0.9045,0.90445,0.90445,389200000.0
2009-12-03 08:34:00,0.9044,0.90445,0.9044,0.90445,226000000.0
2009-12-03 08:35:00,0.9044,0.90445,0.9044,0.90445,396599998.0
2009-12-03 08:36:00,0.9044,0.9046,0.9044,0.90455,577500002.0
2009-12-03 08:37:00,0.90455,0.9046,0.90455,0.90455,221199999.0
2009-12-03 08:38:00,0.90455,0.90455,0.90455,0.90455,11000000.0
2009-12-03 08:39:00,0.90455,0.90455,0.90445,0.90445,340300001.0
2009-12-03 08:40:00,0.90445,0.9045,0.90445,0.9045,403500001.0
2009-12-03 08:41:00,0.9045,0.9045,0.90435,0.90445,579900000.0
2009-12-03 08:42:00,0.90445,0.90445,0.9044,0.9044,614300000.0
2009-12-03 08:43:00,0.90445,0.9045,0.9044,0.90445,877299999.0
2009-12-03 08:44:00,0.9045,0.9045,0.90445,0.90445,415800000.0
2009-12-03 08:45:00,0.90445,0.90445,0.9044,0.9044,456400002.0
2009-12-03 08:46:00,0.9044,0.9044,0.9044,0.9044,137900000.0
2009-12-03 08:47:00,0.9044,0.90455,0.9044,0.9045,631499999.0
2009-12-03 08:48:00,0.90455,0.9047,0.90455,0.9047,350399998.0
2009-12-03 08:49:00,0.9047,0.9047,0.90455,0.90465,496900004.0
2009-12-03 08:50:00,0.90465,0.90465,0.9046,0.90465,402900000.0
2009-12-03 08:51:00,0.90465,0.90465,0.90455,0.90465,169200001.0
2009-12-03 08:52:00,0.9047,0.9049,0.9047,0.9047,684600002.0
2009-12-03 08:53:00,0.9047,0.90485,0.9046,0.90475,972399997.0
2009-12-03 08:54:00,0.90475,0.90485,0.9046,0.90485,945899999.0
2009-12-03 08:55:00,0.90485,0.905,0.9048,0.90495,1192299999.0
2009-12-03 08:56:00,0.90495,0.9051,0.90485,0.9049,1337600002.0
2009-12-03 08:57:00,0.9049,0.90495,0.9047,0.9048,1112399996.0
2009-12-03 08:58:00,0.9048,0.90495,0.90475,0.90475,1366500000.0
2009-12-03 08:59:00,0.90475,0.90505,0.90475,0.90505,724500000.0
2009-12-03 09:00:00,0.90505,0.90515,0.905,0.90505,343500000.0
2009-12-03 09:01:00,0.90505,0.9052,0.9049,0.90495,647800001.0
2009-12-03 09:02:00,0.90495,0.9052,0.90495,0.905,892100001.0
2009-12-03 09:03:00,0.90495,0.90505,0.90495,0.905,669900006.0
2009-12-03 09:04:00,0.90495,0.90495,0.90465,0.90465,1471500007.0
2009-12-03 09:05:00,0.90465,0.90495,0.90465,0.90485,630400000.0
2009-12-03 09:06:00,0.90485,0.9049,0.9048,0.9048,285500000.0
2009-12-03 09:07:00,0.9048,0.9048,0.9046,0.90465,472800001.0
2009-12-03 09:08:00,0.90465,0.9048,0.9046,0.90465,468500001.0
2009-12-03 09:09:00,0.90465,0.9048,0.9046,0.9047,920900005.0
2009-12-03 09:10:00,0.90475,0.9049,0.90465,0.90485,806300009.0
2009-12-03 09:11:00,0.90485,0.90485,0.90465,0.90475,366900000.0
2009-12-03 09:12:00,0.90475,0.9048,0.90455,0.90475,676200002.0
2009-12-03 09:13:00,0.90475,0.90485,0.90465,0.9047,286200000.0
2009-12-03 09:14:00,0.9047,0.90475,0.90465,0.90475,295300002.0
2009-12-03 09:15:00,0.90475,0.90495,0.9047,0.90475,451500001.0
2009-12-03 09:16:00,0.90475,0.9048,0.90455,0.90455,727199997.0
2009-12-03 09:17:00,0.90455,0.90465,0.9044,0.90465,584300000.0
2009-12-03 09:18:00,0.90465,0.905,0.90465,0.90495,613799995.0
2009-12-03 09:19:00,0.90495,0.90495,0.9048,0.90485,596500000.0
2009-12-03 09:20:00,0.9049,0.9049,0.90475,0.90475,528400000.0
2009-12-03 09:21:00,0.90475,0.90475,0.90395,0.9042,717399998.0
2009-12-03 09:22:00,0.9042,0.9045,0.9041,0.9043,864100001.0
2009-12-03 09:23:00,0.9043,0.9045,0.9042,0.90425,955200001.0
2009-12-03 09:24:00,0.90425,0.90435,0.90415,0.90415,704599997.0
2009-12-03 09:25:00,0.90415,0.9043,0.90415,0.9043,840399997.0
2009-12-03 09:26:00,0.9043,0.90465,0.9043,0.90455,959200000.0
2009-12-03 09:27:00,0.9045,0.9045,0.90435,0.9045,689800001.0
2009-12-03 09:28:00,0.9045,0.90455,0.90435,0.9044,595600003.0
2009-12-03 09:29:00,0.9045,0.9047,0.90445,0.9047,428000001.0
2009-12-03 09:30:00,0.9047,0.9048,0.90465,0.9047,600100001.0
2009-12-03 09:31:00,0.90465,0.90475,0.90465,0.9047,593899996.0
2009-12-03 09:32:00,0.9047,0.9049,0.90465,0.90485,832500003.0
2009-12-03 09:33:00,0.90485,0.90495,0.9048,0.9049,632300002.0
2009-12-03 09:34:00,0.9049,0.9049,0.9048,0.9048,370400000.0
2009-12-03 09:35:00,0.9048,0.9049,0.90465,0.90465,676000002.0
2009-12-03 09:36:00,0.90465,0.9047,0.90455,0.9046,755199996.0
2009-12-03 09:37:00,0.9046,0.90485,0.9046,0.90485,708799999.0
2009-12-03 09:38:00,0.90485,0.905,0.9048,0.90485,634500002.0
2009-12-03 09:39:00,0.90485,0.90495,0.90475,0.90485,409099999.0
2009-12-03 09:40:00,0.90485,0.9051,0.90485,0.905,1386499995.0
2009-12-03 09:41:00,0.905,0.90505,0.90485,0.9049,913800001.0
2009-12-03 09:42:00,0.9049,0.905,0.9049,0.90495,648300004.0
2009-12-03 09:43:00,0.90495,0.905,0.9049,0.905,477900001.0
2009-12-03 09:44:00,0.905,0.90525,0.905,0.90525,888399995.0
2009-12-03 09:45:00,0.90525,0.90525,0.9051,0.9052,674500004.0
2009-12-03 09:46:00,0.9052,0.9052,0.905,0.9051,439699999.0
2009-12-03 09:47:00,0.9051,0.90515,0.90505,0.90505,319699994.0
2009-12-03 09:48:00,0.90505,0.9051,0.90505,0.9051,474600001.0
2009-12-03 09:49:00,0.9051,0.9052,0.9051,0.90515,82300000.0
2009-12-03 09:50:00,0.90515,0.90515,0.9049,0.90495,374399996.0
2009-12-03 09:51:00,0.90475,0.90475,0.9045,0.90455,623000005.0
2009-12-03 09:52:00,0.90455,0.90455,0.90435,0.90435,594099996.0
2009-12-03 09:53:00,0.90435,0.9045,0.90425,0.90445,453199996.0
2009-12-03 09:54:00,0.90445,0.9046,0.90445,0.90455,358400000.0
2009-12-03 09:55:00,0.90455,0.9046,0.9045,0.9045,580399998.0
2009-12-03 09:56:00,0.9045,0.9048,0.90445,0.9048,783399999.0
2009-12-03 09:57:00,0.9048,0.9049,0.9048,0.90485,535700000.0
2009-12-03 09:58:00,0.90485,0.90485,0.90475,0.9048,314400000.0
2009-12-03 09:59:00,0.9048,0.90495,0.9048,0.90495,344700002.0
2009-12-03 10:00:00,0.90495,0.9052,0.90495,0.9052,577299999.0
2009-12-03 10:01:00,0.9052,0.9054,0.9052,0.90535,726800000.0
2009-12-03 10:02:00,0.90535,0.9056,0.9051,0.9056,1023500008.0
2009-12-03 10:03:00,0.9056,0.90565,0.90555,0.9056,906600003.0
2009-12-03 10:04:00,0.9056,0.9059,0.90555,0.9059,801499997.0
2009-12-03 10:05:00,0.9059,0.9061,0.9057,0.9057,997499998.0
2009-12-03 10:06:00,0.9057,0.90575,0.90545,0.90545,797399997.0
2009-12-03 10:07:00,0.90545,0.9057,0.90545,0.9057,843200007.0
2009-12-03 10:08:00,0.9057,0.90575,0.90555,0.9056,656900001.0
2009-12-03 10:09:00,0.9056,0.9057,0.90555,0.90565,864100007.0
2009-12-03 10:10:00,0.90565,0.9057,0.90555,0.9056,642299998.0
2009-12-03 10:11:00,0.9056,0.9056,0.9055,0.9055,478099999.0
2009-12-03 10:12:00,0.9055,0.9056,0.90545,0.90555,638500000.0
2009-12-03 10:13:00,0.9056,0.9058,0.90555,0.9058,624900001.0
2009-12-03 10:14:00,0.9058,0.9058,0.9055,0.9057,813699996.0
2009-12-03 10:15:00,0.9057,0.90575,0.9056,0.9057,415199998.0
2009-12-03 10:16:00,0.9057,0.90585,0.9057,0.90575,647800000.0
2009-12-03 10:17:00,0.9057,0.9057,0.90565,0.9057,542100001.0
2009-12-03 10:18:00,0.90565,0.90575,0.90545,0.9055,438100000.0
2009-12-03 10:19:00,0.9055,0.9056,0.90545,0.90555,590700005.0
2009-12-03 10:20:00,0.90555,0.90565,0.90555,0.9056,461900000.0
2009-12-03 10:21:00,0.9056,0.9056,0.9055,0.90555,609600000.0
2009-12-03 10:22:00,0.90555,0.90565,0.9055,0.9056,624000000.0
2009-12-03 10:23:00,0.9056,0.9056,0.90555,0.90555,603400001.0
2009-12-03 10:24:00,0.90555,0.9056,0.90555,0.9056,345299999.0
2009-12-03 10:25:00,0.9056,0.9056,0.9055,0.90555,408099999.0
2009-12-03 10:26:00,0.90555,0.9057,0.90555,0.9056,422600001.0
2009-12-03 10:27:00,0.90565,0.90565,0.9056,0.9056,348600000.0
2009-12-03 10:28:00,0.9056,0.9057,0.90545,0.90555,847400000.0
2009-12-03 10:29:00,0.90555,0.90555,0.9054,0.90545,430399998.0
2009-12-03 10:30:00,0.90545,0.90555,0.90535,0.90545,1471300001.0
2009-12-03 10:31:00,0.90545,0.9056,0.9054,0.9055,1190400002.0
2009-12-03 10:32:00,0.9055,0.90555,0.9052,0.9054,879499998.0
2009-12-03 10:33:00,0.9054,0.90545,0.9054,0.90545,599500008.0
2009-12-03 10:34:00,0.90545,0.90555,0.90545,0.90555,548400001.0
2009-12-03 10:35:00,0.90555,0.90565,0.90555,0.90555,278500001.0
2009-12-03 10:36:00,0.90555,0.90585,0.90555,0.9058,848799997.0
2009-12-03 10:37:00,0.9058,0.90585,0.9058,0.9058,473799997.0
2009-12-03 10:38:00,0.9058,0.906,0.9058,0.9058,711500002.0
2009-12-03 10:39:00,0.9058,0.90585,0.9057,0.90575,626000000.0
2009-12-03 10:40:00,0.90575,0.90575,0.9056,0.90565,374000000.0
2009-12-03 10:41:00,0.90565,0.90565,0.9056,0.9056,224399995.0
2009-12-03 10:42:00,0.90565,0.9057,0.9056,0.90565,355800000.0
2009-12-03 10:43:00,0.9057,0.90575,0.90565,0.90565,378300000.0
2009-12-03 10:44:00,0.90565,0.90575,0.9056,0.9056,426000001.0
2009-12-03 10:45:00,0.9056,0.90575,0.9056,0.90575,478700000.0
2009-12-03 10:46:00,0.90575,0.9063,0.90575,0.9062,461800000.0
2009-12-03 10:47:00,0.9062,0.9064,0.90615,0.90635,391799999.0
2009-12-03 10:48:00,0.90635,0.90635,0.90635,0.90635,226100000.0
2009-12-03 10:49:00,0.90635,0.90635,0.90615,0.90615,487399999.0
2009-12-03 10:50:00,0.90615,0.90615,0.9061,0.90615,287300000.0
2009-12-03 10:51:00,0.90615,0.90635,0.906,0.90625,562900000.0
2009-12-03 10:52:00,0.90625,0.9065,0.9062,0.90645,291499999.0
2009-12-03 10:53:00,0.90645,0.9065,0.90615,0.90625,485699999.0
2009-12-03 10:54:00,0.9062,0.90625,0.906,0.90605,514600001.0
2009-12-03 10:55:00,0.90605,0.9062,0.90605,0.9061,287700000.0
2009-12-03 10:56:00,0.9061,0.90615,0.90605,0.90605,342400000.0
2009-12-03 10:57:00,0.90605,0.90615,0.90605,0.90615,153900000.0
2009-12-03 10:58:00,0.90615,0.9063,0.90615,0.90625,893700000.0
2009-12-03 10:59:00,0.90625,0.90635,0.9061,0.9061,680600002.0
2009-12-03 11:00:00,0.90605,0.9061,0.9059,0.90605,746300004.0
2009-12-03 11:01:00,0.90605,0.90615,0.90585,0.9059,493800000.0
2009-12-03 11:02:00,0.90595,0.90595,0.9058,0.9058,481199998.0
2009-12-03 11:03:00,0.9058,0.90585,0.9057,0.90575,791800002.0
2009-12-03 11:04:00,0.90575,0.906,0.90575,0.90595,408100000.0
2009-12-03 11:05:00,0.9059,0.9063,0.90585,0.90625,855299992.0
2009-12-03 11:06:00,0.90625,0.90625,0.906,0.906,340900000.0
2009-12-03 11:07:00,0.90595,0.90605,0.9059,0.90595,353700000.0
2009-12-03 11:08:00,0.90595,0.9061,0.90585,0.906,609300001.0
2009-12-03 11:09:00,0.906,0.90645,0.9059,0.90645,753600001.0
2009-12-03 11:10:00,0.90645,0.9065,0.9063,0.9063,553699999.0
2009-12-03 11:11:00,0.9063,0.9067,0.9063,0.90665,712399999.0
2009-12-03 11:12:00,0.90665,0.90665,0.9064,0.9064,607199999.0
2009-12-03 11:13:00,0.9064,0.90645,0.9062,0.90635,534700002.0
2009-12-03 11:14:00,0.90635,0.9066,0.90635,0.9064,684999999.0
2009-12-03 11:15:00,0.9064,0.9065,0.9063,0.9065,395500000.0
2009-12-03 11:16:00,0.9065,0.9067,0.90645,0.9065,897800004.0
2009-12-03 11:17:00,0.9065,0.9065,0.90645,0.9065,427299999.0
2009-12-03 11:18:00,0.9065,0.9068,0.9065,0.90675,611800000.0
2009-12-03 11:19:00,0.90675,0.90675,0.90635,0.9065,687600000.0
2009-12-03 11:20:00,0.90655,0.90655,0.90625,0.9063,420599999.0
2009-12-03 11:21:00,0.9063,0.9064,0.9063,0.9064,355399999.0
2009-12-03 11:22:00,0.9064,0.9064,0.90635,0.90635,234700000.0
2009-12-03 11:23:00,0.90635,0.9064,0.9063,0.90635,294299999.0
2009-12-03 11:24:00,0.90635,0.90635,0.9062,0.90625,706899999.0
2009-12-03 11:25:00,0.90625,0.90635,0.9062,0.90635,878900002.0
2009-12-03 11:26:00,0.90635,0.90645,0.9063,0.9064,896900002.0
2009-12-03 11:27:00,0.90635,0.90645,0.9063,0.90635,199200000.0
2009-12-03 11:28:00,0.9064,0.90665,0.9064,0.9065,570200008.0
2009-12-03 11:29:00,0.9065,0.90675,0.9064,0.90665,686800003.0
2009-12-03 11:30:00,0.90675,0.90745,0.90675,0.9074,730500000.0
2009-12-03 11:31:00,0.9074,0.9074,0.9071,0.90715,707800002.0
2009-12-03 11:32:00,0.90715,0.9073,0.9071,0.9072,515099998.0
2009-12-03 11:33:00,0.9072,0.90735,0.9072,0.90735,631699991.0
2009-12-03 11:34:00,0.90735,0.90765,0.90725,0.9075,987799995.0
2009-12-03 11:35:00,0.9075,0.9077,0.9075,0.90765,1293899998.0
2009-12-03 11:36:00,0.90765,0.90795,0.90765,0.90775,819300001.0
2009-12-03 11:37:00,0.9078,0.9079,0.90775,0.9078,444200000.0
2009-12-03 11:38:00,0.9078,0.9078,0.90765,0.9077,744099998.0
2009-12-03 11:39:00,0.9077,0.90805,0.9077,0.908,871999996.0
2009-12-03 11:40:00,0.908,0.908,0.90795,0.90795,381899998.0
2009-12-03 11:41:00,0.90795,0.908,0.90785,0.90795,567699999.0
2009-12-03 11:42:00,0.908,0.90825,0.9079,0.9082,621900000.0
2009-12-03 11:43:00,0.90825,0.90825,0.9081,0.9082,509000001.0
2009-12-03 11:44:00,0.9082,0.9082,0.90795,0.90795,662299998.0
2009-12-03 11:45:00,0.90795,0.90795,0.90785,0.9079,614900002.0
2009-12-03 11:46:00,0.9079,0.9082,0.90785,0.9082,401500000.0
2009-12-03 11:47:00,0.9082,0.90825,0.90805,0.9081,900500001.0
2009-12-03 11:48:00,0.9081,0.90815,0.90805,0.9081,323099998.0
2009-12-03 11:49:00,0.90805,0.90805,0.90795,0.908,324999998.0
2009-12-03 11:50:00,0.90795,0.90795,0.90765,0.9077,680299998.0
2009-12-03 11:51:00,0.9077,0.90785,0.90765,0.9078,1004099999.0
2009-12-03 11:52:00,0.90775,0.90785,0.90775,0.9078,754000002.0
2009-12-03 11:53:00,0.90775,0.90775,0.9075,0.90755,545899999.0
2009-12-03 11:54:00,0.90755,0.90765,0.90755,0.90755,1044700001.0
2009-12-03 11:55:00,0.90755,0.90755,0.9073,0.9073,1090399997.0
2009-12-03 11:56:00,0.90725,0.9074,0.90715,0.9074,746899999.0
2009-12-03 11:57:00,0.9074,0.9074,0.90725,0.90725,1091700001.0
2009-12-03 11:58:00,0.90725,0.9073,0.90715,0.9072,906800004.0
2009-12-03 11:59:00,0.90715,0.9073,0.90715,0.9072,349400000.0
2009-12-03 12:00:00,0.9072,0.90725,0.90715,0.90715,732300001.0
2009-12-03 12:01:00,0.90715,0.90735,0.90715,0.90735,928199998.0
2009-12-03 12:02:00,0.90735,0.9074,0.9072,0.9073,816699994.0
2009-12-03 12:03:00,0.9073,0.90745,0.90725,0.90735,656800000.0
2009-12-03 12:04:00,0.90735,0.9074,0.9073,0.9073,255100001.0
2009-12-03 12:05:00,0.9073,0.90735,0.90725,0.9073,710100001.0
2009-12-03 12:06:00,0.9073,0.90735,0.90725,0.90735,710400003.0
2009-12-03 12:07:00,0.90735,0.9075,0.90735,0.90745,833900003.0
2009-12-03 12:08:00,0.90745,0.90765,0.90745,0.90755,658500001.0
2009-12-03 12:09:00,0.90755,0.9076,0.90755,0.90755,400300000.0
2009-12-03 12:10:00,0.90755,0.90755,0.90735,0.90735,183800000.0
2009-12-03 12:11:00,0.90735,0.9074,0.9073,0.90735,337800000.0
2009-12-03 12:12:00,0.90735,0.90735,0.9073,0.90735,611600002.0
2009-12-03 12:13:00,0.9073,0.90745,0.90725,0.9073,308700001.0
2009-12-03 12:14:00,0.9073,0.90735,0.9072,0.90725,301400001.0
2009-12-03 12:15:00,0.90725,0.90735,0.9072,0.90735,380900001.0
2009-12-03 12:16:00,0.90735,0.90735,0.9073,0.90735,694599998.0
2009-12-03 12:17:00,0.90735,0.90745,0.9073,0.90745,537999998.0
2009-12-03 12:18:00,0.90745,0.90755,0.9074,0.90755,411599998.0
2009-12-03 12:19:00,0.90755,0.9077,0.9074,0.90745,573500000.0
2009-12-03 12:20:00,0.9074,0.90745,0.90735,0.9074,145500000.0
2009-12-03 12:21:00,0.9074,0.90765,0.90735,0.9076,455700001.0
2009-12-03 12:22:00,0.9076,0.90765,0.9075,0.9076,786400000.0
2009-12-03 12:23:00,0.9076,0.9078,0.9076,0.90765,517300000.0
2009-12-03 12:24:00,0.90765,0.9079,0.9076,0.90785,616800001.0
2009-12-03 12:25:00,0.90785,0.9083,0.90785,0.9082,612099999.0
2009-12-03 12:26:00,0.9082,0.90845,0.9082,0.9084,656300005.0
2009-12-03 12:27:00,0.9084,0.9084,0.90825,0.90835,432299998.0
2009-12-03 12:28:00,0.90835,0.90835,0.90835,0.90835,262800000.0
2009-12-03 12:29:00,0.90835,0.90855,0.90835,0.90845,1188599991.0
2009-12-03 12:30:00,0.9084,0.90845,0.90795,0.90795,1202099992.0
2009-12-03 12:31:00,0.90795,0.90815,0.9079,0.90815,572000000.0
2009-12-03 12:32:00,0.9081,0.90815,0.90805,0.90815,696000001.0
2009-12-03 12:33:00,0.90815,0.9083,0.90815,0.9083,515300002.0
2009-12-03 12:34:00,0.90825,0.9083,0.9082,0.90825,757000008.0
2009-12-03 12:35:00,0.90825,0.90825,0.90815,0.90815,590200003.0
2009-12-03 12:36:00,0.9082,0.90825,0.90815,0.90815,392200000.0
2009-12-03 12:37:00,0.90815,0.9082,0.9081,0.90815,531900001.0
2009-12-03 12:38:00,0.9081,0.90845,0.9081,0.9084,414700002.0
2009-12-03 12:39:00,0.9084,0.90875,0.9084,0.9086,523900000.0
2009-12-03 12:40:00,0.9086,0.90865,0.90855,0.90865,351899998.0
2009-12-03 12:41:00,0.90865,0.90865,0.9085,0.90855,265300000.0
2009-12-03 12:42:00,0.90855,0.90855,0.908,0.9081,909000004.0
2009-12-03 12:43:00,0.9081,0.90845,0.90805,0.90815,846100000.0
2009-12-03 12:44:00,0.90815,0.9082,0.908,0.90805,665500000.0
2009-12-03 12:45:00,0.90805,0.9082,0.90805,0.90815,750200001.0
2009-12-03 12:46:00,0.90815,0.90825,0.90805,0.9081,597500001.0
2009-12-03 12:47:00,0.9081,0.9082,0.9081,0.90815,396000002.0
2009-12-03 12:48:00,0.90815,0.90815,0.90795,0.9081,533299999.0
2009-12-03 12:49:00,0.9081,0.9084,0.90805,0.90835,560100002.0
2009-12-03 12:50:00,0.9083,0.90835,0.90825,0.90835,832199994.0
2009-12-03 12:51:00,0.90835,0.90845,0.90825,0.90825,528100000.0
2009-12-03 12:52:00,0.9083,0.9086,0.9083,0.90855,609000002.0
2009-12-03 12:53:00,0.90855,0.9086,0.9083,0.90835,746100002.0
2009-12-03 12:54:00,0.90835,0.90845,0.9083,0.90835,579900002.0
2009-12-03 12:55:00,0.90835,0.9084,0.90815,0.9082,567000002.0
2009-12-03 12:56:00,0.9082,0.9082,0.90795,0.90805,640499997.0
2009-12-03 12:57:00,0.9081,0.9082,0.90805,0.90815,561299999.0
2009-12-03 12:58:00,0.90815,0.9083,0.90815,0.9083,842599995.0
2009-12-03 12:59:00,0.9083,0.9084,0.90825,0.9084,541800002.0
2009-12-03 13:00:00,0.9084,0.9085,0.90835,0.90845,400100000.0
2009-12-03 13:01:00,0.90845,0.9085,0.9084,0.90845,728799996.0
2009-12-03 13:02:00,0.90845,0.9085,0.90825,0.9083,344899999.0
2009-12-03 13:03:00,0.90825,0.90835,0.9078,0.9078,721000002.0
2009-12-03 13:04:00,0.9078,0.90785,0.9077,0.90775,845000002.0
2009-12-03 13:05:00,0.90775,0.90795,0.90775,0.90795,542200002.0
2009-12-03 13:06:00,0.90795,0.90825,0.90795,0.9082,584400001.0
2009-12-03 13:07:00,0.9082,0.90835,0.90815,0.90835,791800002.0
2009-12-03 13:08:00,0.90835,0.90835,0.90825,0.90825,492899998.0
2009-12-03 13:09:00,0.90825,0.9083,0.9081,0.90825,523299999.0
2009-12-03 13:10:00,0.90825,0.90825,0.90815,0.9082,600700002.0
2009-12-03 13:11:00,0.9082,0.90835,0.90815,0.90825,518100003.0
2009-12-03 13:12:00,0.90825,0.9083,0.90825,0.9083,160200000.0
2009-12-03 13:13:00,0.90825,0.9084,0.9082,0.90835,189300000.0
2009-12-03 13:14:00,0.90835,0.90835,0.90805,0.9081,933600002.0
2009-12-03 13:15:00,0.9081,0.9081,0.90785,0.90785,599699999.0
2009-12-03 13:16:00,0.90785,0.9081,0.90785,0.90805,770600000.0
2009-12-03 13:17:00,0.90805,0.9081,0.90795,0.908,316500000.0
2009-12-03 13:18:00,0.908,0.90805,0.908,0.90805,338600000.0
2009-12-03 13:19:00,0.90805,0.9081,0.908,0.9081,529400001.0
2009-12-03 13:20:00,0.9081,0.9081,0.908,0.9081,511300001.0
2009-12-03 13:21:00,0.9081,0.90815,0.90805,0.90815,676100008.0
2009-12-03 13:22:00,0.9081,0.9083,0.9081,0.90825,671600000.0
2009-12-03 13:23:00,0.90825,0.90825,0.9082,0.90825,285400001.0
2009-12-03 13:24:00,0.90825,0.90835,0.90825,0.90835,205700000.0
2009-12-03 13:25:00,0.90835,0.9084,0.9083,0.90835,350700001.0
2009-12-03 13:26:00,0.9083,0.90855,0.9083,0.90855,440200000.0
2009-12-03 13:27:00,0.90855,0.90865,0.9085,0.90855,897900000.0
2009-12-03 13:28:00,0.90855,0.90855,0.90835,0.90835,372700000.0
2009-12-03 13:29:00,0.90835,0.90845,0.90835,0.9084,291200000.0
2009-12-03 13:30:00,0.90845,0.90855,0.90845,0.90855,473600000.0
2009-12-03 13:31:00,0.90855,0.9086,0.9085,0.90855,542799999.0
2009-12-03 13:32:00,0.90855,0.9086,0.90845,0.90845,585599999.0
2009-12-03 13:33:00,0.90845,0.9086,0.90845,0.9085,667399999.0
2009-12-03 13:34:00,0.9085,0.90865,0.90845,0.9086,542399999.0
2009-12-03 13:35:00,0.9086,0.90865,0.90845,0.90855,519099996.0
2009-12-03 13:36:00,0.90855,0.90855,0.90835,0.90845,286700000.0
2009-12-03 13:37:00,0.90845,0.90855,0.90845,0.9085,318400000.0
2009-12-03 13:38:00,0.9085,0.9085,0.90835,0.90835,698600002.0
2009-12-03 13:39:00,0.90835,0.90835,0.908,0.90805,396300000.0
2009-12-03 13:40:00,0.90805,0.9082,0.908,0.9082,740000000.0
2009-12-03 13:41:00,0.9082,0.90825,0.90805,0.90825,1012399998.0
2009-12-03 13:42:00,0.90825,0.90835,0.90815,0.9083,392900001.0
2009-12-03 13:43:00,0.9083,0.90845,0.90825,0.9083,612600000.0
2009-12-03 13:44:00,0.9083,0.9083,0.9082,0.9082,481900004.0
2009-12-03 13:45:00,0.9082,0.90825,0.90815,0.9082,331200000.0
2009-12-03 13:46:00,0.9082,0.9083,0.9081,0.9083,494200004.0
2009-12-03 13:47:00,0.90825,0.90825,0.90815,0.9082,487600003.0
2009-12-03 13:48:00,0.9082,0.90825,0.9081,0.90815,385300000.0
2009-12-03 13:49:00,0.9082,0.90855,0.9082,0.9085,368900000.0
2009-12-03 13:50:00,0.9085,0.9085,0.9082,0.9083,683199994.0
2009-12-03 13:51:00,0.90835,0.90845,0.9083,0.9084,966999996.0
2009-12-03 13:52:00,0.9085,0.90855,0.9084,0.9084,459300000.0
2009-12-03 13:53:00,0.9084,0.9085,0.9084,0.90845,417100002.0
2009-12-03 13:54:00,0.9085,0.90865,0.9084,0.90865,435600006.0
2009-12-03 13:55:00,0.90865,0.9087,0.90855,0.9086,345899997.0
2009-12-03 13:56:00,0.9086,0.9088,0.90855,0.90875,449699997.0
2009-12-03 13:57:00,0.90875,0.9088,0.90865,0.90875,463300000.0
2009-12-03 13:58:00,0.90875,0.90885,0.90865,0.9087,796599999.0
2009-12-03 13:59:00,0.9087,0.90885,0.9087,0.90885,674399999.0
2009-12-03 14:00:00,0.90885,0.90885,0.90875,0.90875,1184100000.0
2009-12-03 14:01:00,0.90875,0.90885,0.90875,0.90885,296899997.0
2009-12-03 14:02:00,0.90885,0.9091,0.90885,0.909,846200001.0
2009-12-03 14:03:00,0.909,0.9091,0.909,0.90905,318700001.0
2009-12-03 14:04:00,0.90905,0.90905,0.90875,0.9088,283200000.0
2009-12-03 14:05:00,0.9088,0.9088,0.90875,0.9088,76600000.0
2009-12-03 14:06:00,0.9088,0.9088,0.90875,0.90875,48500000.0
2009-12-03 14:07:00,0.90875,0.90875,0.90875,0.90875,635800001.0
2009-12-03 14:08:00,0.90875,0.90875,0.90875,0.90875,205600000.0
2009-12-03 14:09:00,0.90875,0.90875,0.9087,0.90875,354800005.0
2009-12-03 14:10:00,0.9087,0.90875,0.9087,0.9087,344600000.0
2009-12-03 14:11:00,0.90875,0.90895,0.90875,0.90895,275800000.0
2009-12-03 14:12:00,0.90895,0.909,0.90895,0.90895,409500000.0
2009-12-03 14:13:00,0.909,0.909,0.9089,0.90895,496300000.0
2009-12-03 14:14:00,0.90895,0.909,0.90885,0.90885,215200000.0
2009-12-03 14:15:00,0.90885,0.90885,0.9088,0.9088,66500000.0
2009-12-03 14:16:00,0.9088,0.9088,0.9087,0.9088,447299997.0
2009-12-03 14:17:00,0.90875,0.90885,0.9087,0.9088,295500000.0
2009-12-03 14:18:00,0.9088,0.90885,0.90875,0.9088,301900000.0
2009-12-03 14:19:00,0.9088,0.9088,0.90865,0.9087,146700000.0
2009-12-03 14:20:00,0.9087,0.90965,0.9087,0.9092,783000000.0
2009-12-03 14:21:00,0.9092,0.90925,0.90905,0.90915,534000002.0
2009-12-03 14:22:00,0.90915,0.9095,0.90885,0.90935,694600002.0
2009-12-03 14:23:00,0.9094,0.90965,0.9094,0.90965,689300002.0
2009-12-03 14:24:00,0.90965,0.90975,0.90965,0.90965,499899999.0
2009-12-03 14:25:00,0.90965,0.90965,0.9093,0.90935,699000000.0
2009-12-03 14:26:00,0.90935,0.9096,0.90935,0.9094,474400000.0
2009-12-03 14:27:00,0.9094,0.90965,0.9094,0.90965,552000001.0
2009-12-03 14:28:00,0.90965,0.9098,0.9094,0.9095,478500000.0
2009-12-03 14:29:00,0.9095,0.9096,0.90945,0.9095,818700001.0
2009-12-03 14:30:00,0.9095,0.9096,0.9092,0.90925,974400003.0
2009-12-03 14:31:00,0.90925,0.90925,0.9092,0.90925,432400000.0
2009-12-03 14:32:00,0.9092,0.9093,0.9092,0.90925,507100000.0
2009-12-03 14:33:00,0.90925,0.90935,0.90925,0.9093,752400002.0
2009-12-03 14:34:00,0.9093,0.9093,0.9092,0.9092,569500000.0
2009-12-03 14:35:00,0.9092,0.9092,0.90915,0.90915,418300000.0
2009-12-03 14:36:00,0.90915,0.9092,0.90905,0.90915,432200000.0
2009-12-03 14:37:00,0.90915,0.9093,0.90915,0.9092,667900002.0
2009-12-03 14:38:00,0.9093,0.9093,0.90915,0.90915,1325099997.0
2009-12-03 14:39:00,0.90915,0.90935,0.90915,0.9092,863300012.0
2009-12-03 14:40:00,0.9092,0.9093,0.90915,0.90915,336499999.0
2009-12-03 14:41:00,0.90915,0.9092,0.90915,0.90915,827900001.0
2009-12-03 14:42:00,0.90915,0.9092,0.90915,0.9092,345399999.0
2009-12-03 14:43:00,0.90915,0.90915,0.909,0.909,341600001.0
2009-12-03 14:44:00,0.909,0.90915,0.9089,0.9089,258300000.0
2009-12-03 14:45:00,0.9089,0.90915,0.9089,0.90915,261900000.0
2009-12-03 14:46:00,0.90915,0.90925,0.90915,0.9092,418900000.0
2009-12-03 14:47:00,0.9092,0.90925,0.90915,0.90925,178300000.0
2009-12-03 14:48:00,0.90925,0.90925,0.90915,0.90925,175900000.0
2009-12-03 14:49:00,0.90925,0.90925,0.9091,0.90915,277300000.0
2009-12-03 14:50:00,0.90915,0.9092,0.90915,0.90915,287700000.0
2009-12-03 14:51:00,0.90915,0.9092,0.90915,0.9092,365700000.0
2009-12-03 14:52:00,0.9092,0.90925,0.90915,0.9092,209000000.0
2009-12-03 14:53:00,0.9092,0.9092,0.90915,0.9092,200899999.0
2009-12-03 14:54:00,0.9092,0.9093,0.90915,0.90925,392700001.0
2009-12-03 14:55:00,0.90925,0.90925,0.9092,0.90925,170500000.0
2009-12-03 14:56:00,0.90925,0.90935,0.9092,0.9092,332000002.0
2009-12-03 14:57:00,0.9092,0.9092,0.9091,0.9091,146400000.0
2009-12-03 14:58:00,0.90915,0.90925,0.90915,0.90925,83500000.0
2009-12-03 14:59:00,0.90925,0.90955,0.90925,0.9095,1205300006.0
2009-12-03 15:00:00,0.9095,0.90955,0.90945,0.9095,1200000004.0
2009-12-03 15:01:00,0.9095,0.90955,0.90935,0.9094,1194600001.0
2009-12-03 15:02:00,0.90945,0.90945,0.90935,0.9094,906800003.0
2009-12-03 15:03:00,0.9094,0.9094,0.9093,0.90935,520600001.0
2009-12-03 15:04:00,0.90935,0.9094,0.90915,0.90915,573300000.0
2009-12-03 15:05:00,0.9092,0.9092,0.90905,0.90915,269500000.0
2009-12-03 15:06:00,0.9091,0.90915,0.9089,0.9089,323600000.0
2009-12-03 15:07:00,0.9089,0.90895,0.90885,0.90895,543800000.0
2009-12-03 15:08:00,0.90895,0.909,0.9089,0.909,175399999.0
2009-12-03 15:09:00,0.90905,0.90905,0.9089,0.9089,208200000.0
2009-12-03 15:10:00,0.9089,0.909,0.9088,0.90885,659199998.0
2009-12-03 15:11:00,0.90885,0.90915,0.90885,0.9091,814100004.0
2009-12-03 15:12:00,0.9091,0.9093,0.9091,0.90925,517500003.0
2009-12-03 15:13:00,0.90925,0.90925,0.9091,0.9091,565999996.0
2009-12-03 15:14:00,0.9091,0.9092,0.9091,0.90915,609399994.0
2009-12-03 15:15:00,0.9091,0.90935,0.9091,0.9093,738100004.0
2009-12-03 15:16:00,0.9094,0.90955,0.9094,0.90945,1070899987.0
2009-12-03 15:17:00,0.9094,0.90945,0.90935,0.9094,443600000.0
2009-12-03 15:18:00,0.90945,0.90945,0.90935,0.90945,461500004.0
2009-12-03 15:19:00,0.9095,0.90975,0.9094,0.90965,696199999.0
2009-12-03 15:20:00,0.90965,0.9097,0.90945,0.9096,759900000.0
2009-12-03 15:21:00,0.90965,0.9097,0.90935,0.90935,470700000.0
2009-12-03 15:22:00,0.90935,0.9095,0.90935,0.9095,352000000.0
2009-12-03 15:23:00,0.90945,0.90965,0.90945,0.90965,443500002.0
2009-12-03 15:24:00,0.90965,0.90965,0.9095,0.9096,748700005.0
2009-12-03 15:25:00,0.90975,0.9098,0.90965,0.90965,888900008.0
2009-12-03 15:26:00,0.90965,0.9097,0.9096,0.9096,613900002.0
2009-12-03 15:27:00,0.9096,0.9097,0.90955,0.90965,524400001.0
2009-12-03 15:28:00,0.90965,0.9097,0.90955,0.90955,621799999.0
2009-12-03 15:29:00,0.90955,0.9097,0.90945,0.9096,501899999.0
2009-12-03 15:30:00,0.90955,0.90965,0.9094,0.90945,614700002.0
2009-12-03 15:31:00,0.90945,0.90945,0.90925,0.90935,922300003.0
2009-12-03 15:32:00,0.90935,0.90945,0.90915,0.90915,769900003.0
2009-12-03 15:33:00,0.90915,0.9093,0.9091,0.90915,410000001.0
2009-12-03 15:34:00,0.90915,0.90925,0.9091,0.9091,632799998.0
2009-12-03 15:35:00,0.9091,0.9091,0.9084,0.9086,839600003.0
2009-12-03 15:36:00,0.9086,0.90985,0.9086,0.90945,893000001.0
2009-12-03 15:37:00,0.90945,0.9105,0.9092,0.9105,924600000.0
2009-12-03 15:38:00,0.9106,0.91085,0.9102,0.9106,1185800001.0
2009-12-03 15:39:00,0.9107,0.9107,0.9103,0.9103,1087900002.0
2009-12-03 15:40:00,0.9103,0.91075,0.9102,0.91065,1146199999.0
2009-12-03 15:41:00,0.91065,0.91075,0.91025,0.91025,965700000.0
2009-12-03 15:42:00,0.91025,0.91045,0.90995,0.91025,796200003.0
2009-12-03 15:43:00,0.91025,0.9103,0.9101,0.91025,886200003.0
2009-12-03 15:44:00,0.91025,0.91035,0.9098,0.9099,825699999.0
2009-12-03 15:45:00,0.9099,0.9099,0.90945,0.90975,785000003.0
2009-12-03 15:46:00,0.90975,0.9099,0.9096,0.9098,944400001.0
2009-12-03 15:47:00,0.9098,0.91,0.9097,0.90995,817099997.0
2009-12-03 15:48:00,0.9099,0.91,0.9097,0.90975,481400000.0
2009-12-03 15:49:00,0.90975,0.90985,0.9097,0.9098,352800000.0
2009-12-03 15:50:00,0.9098,0.9098,0.9095,0.9095,750600003.0
2009-12-03 15:51:00,0.9095,0.90985,0.9095,0.90985,815600000.0
2009-12-03 15:52:00,0.90985,0.91005,0.90965,0.9098,1160299998.0
2009-12-03 15:53:00,0.90985,0.90985,0.90935,0.90975,771899999.0
2009-12-03 15:54:00,0.90975,0.90995,0.90955,0.90965,863200000.0
2009-12-03 15:55:00,0.9097,0.9097,0.9092,0.9095,777199998.0
2009-12-03 15:56:00,0.9095,0.9096,0.90925,0.90945,740899999.0
2009-12-03 15:57:00,0.90945,0.9096,0.90925,0.90955,840200000.0
2009-12-03 15:58:00,0.9096,0.9098,0.90935,0.90935,461300000.0
2009-12-03 15:59:00,0.90935,0.90965,0.90935,0.90945,522799996.0
2009-12-03 16:00:00,0.90945,0.9096,0.90945,0.90945,476899999.0
2009-12-03 16:01:00,0.9094,0.9096,0.9091,0.9092,508300000.0
2009-12-03 16:02:00,0.9092,0.90955,0.90915,0.9095,464700001.0
2009-12-03 16:03:00,0.9095,0.9095,0.90905,0.90915,292600000.0
2009-12-03 16:04:00,0.90915,0.9094,0.90905,0.90915,393000000.0
2009-12-03 16:05:00,0.90915,0.90925,0.9091,0.9092,395800000.0
2009-12-03 16:06:00,0.9092,0.9094,0.90915,0.90925,513000000.0
2009-12-03 16:07:00,0.90925,0.9093,0.9091,0.9091,500000000.0
2009-12-03 16:08:00,0.90915,0.90945,0.9091,0.9094,775300000.0
2009-12-03 16:09:00,0.9094,0.9095,0.9093,0.9093,401600000.0
2009-12-03 16:10:00,0.9093,0.90935,0.90915,0.90925,515600000.0
2009-12-03 16:11:00,0.90925,0.9094,0.90925,0.90935,581500002.0
2009-12-03 16:12:00,0.90935,0.9098,0.90935,0.90975,789500000.0
2009-12-03 16:13:00,0.9097,0.91005,0.9097,0.90995,444099999.0
2009-12-03 16:14:00,0.90995,0.90995,0.90965,0.90975,538600001.0
2009-12-03 16:15:00,0.9098,0.90985,0.90975,0.9098,555600001.0
2009-12-03 16:16:00,0.9098,0.90985,0.90975,0.90985,337300000.0
2009-12-03 16:17:00,0.90985,0.90985,0.9097,0.90975,504799999.0
2009-12-03 16:18:00,0.90975,0.90975,0.90935,0.90935,525000000.0
2009-12-03 16:19:00,0.90935,0.90955,0.9093,0.9093,531300001.0
2009-12-03 16:20:00,0.9093,0.9093,0.90885,0.90915,948699998.0
2009-12-03 16:21:00,0.9092,0.9093,0.9087,0.9088,612899999.0
2009-12-03 16:22:00,0.9088,0.90905,0.90875,0.909,676400002.0
2009-12-03 16:23:00,0.909,0.9092,0.9089,0.9092,486100000.0
2009-12-03 16:24:00,0.9092,0.90925,0.90895,0.9092,592400000.0
2009-12-03 16:25:00,0.9092,0.9093,0.90865,0.90865,631700000.0
2009-12-03 16:26:00,0.90865,0.9087,0.9084,0.9084,651000000.0
2009-12-03 16:27:00,0.90835,0.90845,0.90785,0.90805,962000002.0
2009-12-03 16:28:00,0.9081,0.90815,0.9078,0.90785,917200003.0
2009-12-03 16:29:00,0.90785,0.908,0.9078,0.9079,408600000.0
2009-12-03 16:30:00,0.9079,0.9079,0.9077,0.9078,466900000.0
2009-12-03 16:31:00,0.9078,0.9079,0.90765,0.9077,637500000.0
2009-12-03 16:32:00,0.90765,0.90815,0.90765,0.908,496300000.0
2009-12-03 16:33:00,0.908,0.90815,0.908,0.90815,929599999.0
2009-12-03 16:34:00,0.9082,0.9082,0.9081,0.90815,1082500003.0
2009-12-03 16:35:00,0.90815,0.90825,0.90805,0.9082,671899999.0
2009-12-03 16:36:00,0.90825,0.9083,0.9081,0.90815,620600000.0
2009-12-03 16:37:00,0.90815,0.90835,0.90815,0.90835,826099998.0
2009-12-03 16:38:00,0.90835,0.90845,0.90825,0.90835,310100000.0
2009-12-03 16:39:00,0.90835,0.9086,0.90835,0.9085,410600001.0
2009-12-03 16:40:00,0.9085,0.90865,0.90835,0.9084,529200000.0
2009-12-03 16:41:00,0.9084,0.90855,0.90835,0.9085,574400001.0
2009-12-03 16:42:00,0.9085,0.9086,0.90845,0.9086,569599999.0
2009-12-03 16:43:00,0.9086,0.9087,0.90845,0.90865,695600000.0
2009-12-03 16:44:00,0.90865,0.90865,0.90845,0.90845,536999999.0
2009-12-03 16:45:00,0.90845,0.9086,0.90845,0.9086,630500001.0
2009-12-03 16:46:00,0.9086,0.9087,0.90855,0.90865,548600001.0
2009-12-03 16:47:00,0.90865,0.9089,0.90865,0.90875,323500000.0
2009-12-03 16:48:00,0.90875,0.90885,0.90875,0.9088,483000000.0
2009-12-03 16:49:00,0.9088,0.90885,0.9085,0.90855,674400000.0
2009-12-03 16:50:00,0.9086,0.9086,0.9085,0.9085,848600002.0
2009-12-03 16:51:00,0.90855,0.90855,0.90845,0.9085,216100000.0
2009-12-03 16:52:00,0.9085,0.90855,0.90845,0.90855,242300000.0
2009-12-03 16:53:00,0.90855,0.90855,0.9083,0.90845,709400000.0
2009-12-03 16:54:00,0.90845,0.9085,0.90835,0.90845,528199999.0
2009-12-03 16:55:00,0.90845,0.9085,0.9083,0.9084,413200000.0
2009-12-03 16:56:00,0.90845,0.90845,0.90825,0.90835,411300000.0
2009-12-03 16:57:00,0.9083,0.90845,0.90825,0.90845,532200003.0
2009-12-03 16:58:00,0.90845,0.90855,0.90835,0.9085,523500000.0
2009-12-03 16:59:00,0.90855,0.90855,0.908,0.908,400500000.0
2009-12-03 17:00:00,0.908,0.9082,0.9078,0.9079,649100000.0
2009-12-03 17:01:00,0.9079,0.90795,0.9076,0.90785,878099999.0
2009-12-03 17:02:00,0.90785,0.908,0.90785,0.90785,714000003.0
2009-12-03 17:03:00,0.90785,0.9081,0.9078,0.90805,1090200004.0
2009-12-03 17:04:00,0.90805,0.9081,0.90795,0.908,1091000011.0
2009-12-03 17:05:00,0.908,0.9081,0.90795,0.90805,1486900002.0
2009-12-03 17:06:00,0.90805,0.90825,0.90795,0.9081,1016099995.0
2009-12-03 17:07:00,0.9081,0.9083,0.90805,0.90825,662699997.0
2009-12-03 17:08:00,0.90825,0.90855,0.9082,0.90855,911599996.0
2009-12-03 17:09:00,0.90855,0.90855,0.90825,0.90835,929499999.0
2009-12-03 17:10:00,0.90835,0.9084,0.9083,0.90835,523700000.0
2009-12-03 17:11:00,0.90835,0.9084,0.9083,0.9084,597400000.0
2009-12-03 17:12:00,0.9084,0.9084,0.90815,0.90825,360100000.0
2009-12-03 17:13:00,0.90825,0.90825,0.90805,0.9081,597999999.0
2009-12-03 17:14:00,0.90805,0.90815,0.908,0.90815,535700001.0
2009-12-03 17:15:00,0.90815,0.90815,0.908,0.90815,671900000.0
2009-12-03 17:16:00,0.90815,0.90825,0.9081,0.90815,500000000.0
2009-12-03 17:17:00,0.90815,0.90825,0.90815,0.90825,608400001.0
2009-12-03 17:18:00,0.90825,0.9083,0.9082,0.90825,287100000.0
2009-12-03 17:19:00,0.90825,0.90855,0.9082,0.90855,897700002.0
2009-12-03 17:20:00,0.90855,0.90855,0.9083,0.9083,636400000.0
2009-12-03 17:21:00,0.9083,0.90865,0.9083,0.90865,539700001.0
2009-12-03 17:22:00,0.90865,0.90865,0.9085,0.90865,554400006.0
2009-12-03 17:23:00,0.90865,0.90875,0.90855,0.9086,415099999.0
2009-12-03 17:24:00,0.9086,0.9087,0.90855,0.9086,446800000.0
2009-12-03 17:25:00,0.9086,0.90865,0.90855,0.90865,195400000.0
2009-12-03 17:26:00,0.90865,0.90875,0.9086,0.90875,610499997.0
2009-12-03 17:27:00,0.90875,0.9088,0.9086,0.9087,628700001.0
2009-12-03 17:28:00,0.9087,0.90885,0.90865,0.9088,617200004.0
2009-12-03 17:29:00,0.9088,0.90885,0.9087,0.9088,504700004.0
2009-12-03 17:30:00,0.9088,0.90885,0.90875,0.9088,246299999.0
2009-12-03 17:31:00,0.9088,0.9091,0.9088,0.9091,636700000.0
2009-12-03 17:32:00,0.9091,0.90915,0.909,0.9091,500699999.0
2009-12-03 17:33:00,0.9091,0.9092,0.90885,0.90885,649900000.0
2009-12-03 17:34:00,0.90885,0.90895,0.90885,0.90895,854800005.0
2009-12-03 17:35:00,0.90895,0.90925,0.90895,0.9091,1010500012.0
2009-12-03 17:36:00,0.9091,0.90915,0.90895,0.90895,295400000.0
2009-12-03 17:37:00,0.90895,0.909,0.90895,0.909,240300000.0
2009-12-03 17:38:00,0.909,0.9091,0.90895,0.90895,318400000.0
2009-12-03 17:39:00,0.909,0.90905,0.9089,0.90895,423400002.0
2009-12-03 17:40:00,0.909,0.90945,0.90895,0.9092,985300004.0
2009-12-03 17:41:00,0.9092,0.9093,0.90905,0.9093,492899998.0
2009-12-03 17:42:00,0.9093,0.9093,0.9091,0.90915,585400005.0
2009-12-03 17:43:00,0.90915,0.90915,0.9091,0.9091,369800000.0
2009-12-03 17:44:00,0.90915,0.90925,0.9091,0.90915,642999999.0
2009-12-03 17:45:00,0.90915,0.9092,0.90915,0.90915,535599999.0
2009-12-03 17:46:00,0.90915,0.9092,0.9091,0.9091,755099996.0
2009-12-03 17:47:00,0.9091,0.9091,0.90895,0.90905,657000004.0
2009-12-03 17:48:00,0.90905,0.90945,0.90905,0.90945,847399999.0
2009-12-03 17:49:00,0.90935,0.90955,0.90935,0.90935,1304600007.0
2009-12-03 17:50:00,0.90935,0.90945,0.9092,0.90945,692599995.0
2009-12-03 17:51:00,0.90945,0.9097,0.90945,0.90965,803600001.0
2009-12-03 17:52:00,0.90965,0.9097,0.90955,0.90955,528000000.0
2009-12-03 17:53:00,0.90955,0.9096,0.90945,0.9096,743499998.0
2009-12-03 17:54:00,0.9096,0.90965,0.90955,0.9096,561000001.0
2009-12-03 17:55:00,0.9096,0.90965,0.90945,0.90955,434599995.0
2009-12-03 17:56:00,0.9095,0.9096,0.90935,0.9094,352699998.0
2009-12-03 17:57:00,0.90935,0.90935,0.90915,0.9092,318800000.0
2009-12-03 17:58:00,0.9092,0.90935,0.9092,0.90935,268300000.0
2009-12-03 17:59:00,0.90935,0.9099,0.90935,0.9099,834899999.0
2009-12-03 18:00:00,0.9099,0.90995,0.9098,0.9099,766999997.0
2009-12-03 18:01:00,0.9099,0.90995,0.9098,0.90985,664299999.0
2009-12-03 18:02:00,0.90985,0.91,0.90975,0.90985,711500003.0
2009-12-03 18:03:00,0.9098,0.91,0.90975,0.91,849299996.0
2009-12-03 18:04:00,0.91,0.91005,0.9099,0.90995,887199996.0
2009-12-03 18:05:00,0.90995,0.90995,0.90985,0.9099,371700002.0
2009-12-03 18:06:00,0.9099,0.90995,0.90975,0.90975,408600000.0
2009-12-03 18:07:00,0.9098,0.90985,0.90975,0.90985,341700000.0
2009-12-03 18:08:00,0.90985,0.90995,0.9097,0.9099,617400002.0
2009-12-03 18:09:00,0.90995,0.91035,0.90995,0.9101,930100005.0
2009-12-03 18:10:00,0.9101,0.91015,0.91,0.91005,1419000002.0
2009-12-03 18:11:00,0.91005,0.91025,0.91005,0.91025,973100007.0
2009-12-03 18:12:00,0.9103,0.9103,0.91015,0.91025,734199999.0
2009-12-03 18:13:00,0.91025,0.9103,0.91005,0.9101,696300001.0
2009-12-03 18:14:00,0.9101,0.91015,0.91005,0.91015,452399999.0
2009-12-03 18:15:00,0.9101,0.9102,0.91005,0.9102,734399998.0
2009-12-03 18:16:00,0.9102,0.91035,0.9102,0.91025,578899999.0
2009-12-03 18:17:00,0.9102,0.9102,0.91005,0.9101,749899999.0
2009-12-03 18:18:00,0.9101,0.9101,0.90985,0.90995,568800000.0
2009-12-03 18:19:00,0.90995,0.90995,0.9097,0.90975,696399998.0
2009-12-03 18:20:00,0.90975,0.9099,0.9097,0.9098,945800000.0
2009-12-03 18:21:00,0.90985,0.91,0.90985,0.91,819300004.0
2009-12-03 18:22:00,0.91,0.91025,0.91,0.9102,1120099999.0
2009-12-03 18:23:00,0.9102,0.9102,0.91,0.91,426999999.0
2009-12-03 18:24:00,0.91,0.91035,0.9099,0.9103,1016900006.0
2009-12-03 18:25:00,0.9103,0.9104,0.91025,0.91025,495500000.0
2009-12-03 18:26:00,0.91025,0.9104,0.91025,0.9103,920699997.0
2009-12-03 18:27:00,0.91035,0.91035,0.91025,0.91025,1218799998.0
2009-12-03 18:28:00,0.91025,0.91025,0.90995,0.91,599500003.0
2009-12-03 18:29:00,0.91,0.91005,0.91,0.91,339000000.0
2009-12-03 18:30:00,0.91,0.91005,0.90995,0.90995,684900006.0
2009-12-03 18:31:00,0.90995,0.91,0.90985,0.90995,550700001.0
2009-12-03 18:32:00,0.90995,0.91015,0.9099,0.91015,381100000.0
2009-12-03 18:33:00,0.91015,0.91015,0.91,0.91,244299999.0
2009-12-03 18:34:00,0.91,0.91005,0.90995,0.91,296200000.0
2009-12-03 18:35:00,0.91,0.91005,0.90995,0.91,568700000.0
2009-12-03 18:36:00,0.91,0.91,0.90985,0.9099,638200006.0
2009-12-03 18:37:00,0.9099,0.9099,0.9096,0.90975,453400000.0
2009-12-03 18:38:00,0.90975,0.9098,0.90965,0.90965,218500000.0
2009-12-03 18:39:00,0.90965,0.9097,0.9096,0.90965,104800000.0
2009-12-03 18:40:00,0.90965,0.90985,0.9096,0.9097,649700005.0
2009-12-03 18:41:00,0.9097,0.90995,0.9096,0.90985,1214799998.0
2009-12-03 18:42:00,0.90985,0.9099,0.9098,0.90985,864800002.0
2009-12-03 18:43:00,0.9099,0.90995,0.90975,0.90985,938499999.0
2009-12-03 18:44:00,0.9099,0.91005,0.90985,0.90995,1540100005.0
2009-12-03 18:45:00,0.90995,0.90995,0.90965,0.90965,491300001.0
2009-12-03 18:46:00,0.90965,0.90985,0.9096,0.90985,631099998.0
2009-12-03 18:47:00,0.90985,0.9099,0.90985,0.9099,325600001.0
2009-12-03 18:48:00,0.9099,0.9099,0.90975,0.9098,596100005.0
2009-12-03 18:49:00,0.9098,0.9098,0.9097,0.90975,327599995.0
2009-12-03 18:50:00,0.90975,0.9098,0.90965,0.9097,576200000.0
2009-12-03 18:51:00,0.9097,0.9097,0.9096,0.90965,596699991.0
2009-12-03 18:52:00,0.90965,0.90965,0.9096,0.9096,960599998.0
2009-12-03 18:53:00,0.9096,0.90975,0.9096,0.90965,1187499997.0
2009-12-03 18:54:00,0.90965,0.90975,0.9096,0.90975,308399999.0
2009-12-03 18:55:00,0.90975,0.90985,0.90965,0.9098,420799999.0
2009-12-03 18:56:00,0.9098,0.9098,0.90965,0.90965,451600000.0
2009-12-03 18:57:00,0.90965,0.9097,0.9096,0.90965,689500005.0
2009-12-03 18:58:00,0.90965,0.90975,0.90965,0.90975,973600004.0
2009-12-03 18:59:00,0.90975,0.90975,0.90965,0.9097,800300018.0
2009-12-03 19:00:00,0.9097,0.9098,0.90965,0.90965,591900001.0
2009-12-03 19:01:00,0.9097,0.9097,0.90965,0.9097,579999999.0
2009-12-03 19:02:00,0.9097,0.9097,0.9096,0.90965,528300004.0
2009-12-03 19:03:00,0.9097,0.90975,0.90965,0.9097,420300002.0
2009-12-03 19:04:00,0.90975,0.90975,0.90955,0.9096,527699997.0
2009-12-03 19:05:00,0.90955,0.9096,0.90955,0.9096,594399996.0
2009-12-03 19:06:00,0.9096,0.90965,0.9096,0.90965,270500001.0
2009-12-03 19:07:00,0.9097,0.90975,0.90965,0.90965,273100000.0
2009-12-03 19:08:00,0.90965,0.9097,0.9096,0.9097,556600002.0
2009-12-03 19:09:00,0.9097,0.9097,0.90965,0.90965,135900000.0
2009-12-03 19:10:00,0.90965,0.90985,0.90965,0.9098,205199998.0
2009-12-03 19:11:00,0.9098,0.9098,0.90975,0.9098,636699999.0
2009-12-03 19:12:00,0.9098,0.9098,0.9097,0.9097,317400002.0
2009-12-03 19:13:00,0.9097,0.9098,0.90965,0.90965,495099998.0
2009-12-03 19:14:00,0.9097,0.90975,0.90955,0.9096,623400000.0
2009-12-03 19:15:00,0.9096,0.90965,0.9096,0.90965,108700000.0
2009-12-03 19:16:00,0.9097,0.9097,0.90955,0.90965,533599999.0
2009-12-03 19:17:00,0.90965,0.9097,0.90965,0.9097,412200002.0
2009-12-03 19:18:00,0.9097,0.91,0.90965,0.90995,475000002.0
2009-12-03 19:19:00,0.90995,0.9101,0.90985,0.9101,478700002.0
2009-12-03 19:20:00,0.9101,0.91015,0.91005,0.91015,272900000.0
2009-12-03 19:21:00,0.91015,0.9102,0.91005,0.91005,209899999.0
2009-12-03 19:22:00,0.91005,0.91015,0.91,0.9101,248000000.0
2009-12-03 19:23:00,0.91005,0.9101,0.91,0.91005,413399997.0
2009-12-03 19:24:00,0.9101,0.91035,0.91005,0.9102,371999998.0
2009-12-03 19:25:00,0.9102,0.91025,0.91015,0.91025,241400000.0
2009-12-03 19:26:00,0.91025,0.9104,0.91025,0.9103,258800000.0
2009-12-03 19:27:00,0.9103,0.9103,0.91025,0.9103,120000000.0
2009-12-03 19:28:00,0.9103,0.91035,0.91025,0.9103,191700000.0
2009-12-03 19:29:00,0.9103,0.9103,0.91025,0.91025,207600000.0
2009-12-03 19:30:00,0.91025,0.91025,0.9102,0.91025,391900000.0
2009-12-03 19:31:00,0.9103,0.9103,0.9102,0.91025,226300000.0
2009-12-03 19:32:00,0.91025,0.91025,0.91015,0.91025,346500000.0
2009-12-03 19:33:00,0.91025,0.91025,0.9102,0.9102,391500000.0
2009-12-03 19:34:00,0.9102,0.91035,0.9102,0.91025,821900003.0
2009-12-03 19:35:00,0.9103,0.91035,0.91025,0.9103,602000002.0
2009-12-03 19:36:00,0.9103,0.9105,0.9103,0.9105,457100002.0
2009-12-03 19:37:00,0.9105,0.9105,0.9104,0.9104,552200002.0
2009-12-03 19:38:00,0.9104,0.9105,0.91035,0.91045,323100004.0
2009-12-03 19:39:00,0.91045,0.9105,0.9104,0.9104,256100000.0
2009-12-03 19:40:00,0.9104,0.91045,0.9104,0.9104,318599996.0
2009-12-03 19:41:00,0.91045,0.91045,0.91035,0.91035,231800001.0
2009-12-03 19:42:00,0.9103,0.91035,0.91025,0.9103,295900000.0
2009-12-03 19:43:00,0.9103,0.9105,0.9103,0.9105,372399999.0
2009-12-03 19:44:00,0.9105,0.9105,0.91045,0.91045,257300001.0
2009-12-03 19:45:00,0.91045,0.91045,0.91035,0.91045,333000000.0
2009-12-03 19:46:00,0.91045,0.9105,0.9104,0.91045,333600000.0
2009-12-03 19:47:00,0.91045,0.9105,0.9104,0.9105,479900002.0
2009-12-03 19:48:00,0.9105,0.9105,0.91035,0.91035,157899999.0
2009-12-03 19:49:00,0.91035,0.91035,0.91025,0.91035,454199998.0
2009-12-03 19:50:00,0.91035,0.91035,0.91025,0.91025,423399996.0
2009-12-03 19:51:00,0.91025,0.91025,0.9102,0.91025,381299998.0
2009-12-03 19:52:00,0.91025,0.91035,0.9102,0.9103,193000000.0
2009-12-03 19:53:00,0.9103,0.9104,0.9103,0.91035,139800000.0
2009-12-03 19:54:00,0.91035,0.91035,0.91015,0.91015,319100000.0
2009-12-03 19:55:00,0.91015,0.9102,0.9101,0.9102,220400000.0
2009-12-03 19:56:00,0.9102,0.91025,0.91015,0.9102,219600000.0
2009-12-03 19:57:00,0.9102,0.9102,0.91015,0.9102,95000000.0
2009-12-03 19:58:00,0.9102,0.91025,0.9102,0.9102,153100000.0
2009-12-03 19:59:00,0.91025,0.9103,0.9102,0.91025,354599999.0
2009-12-03 20:00:00,0.91025,0.9104,0.9101,0.9101,244200000.0
2009-12-03 20:01:00,0.91005,0.9101,0.91,0.9101,313300000.0
2009-12-03 20:02:00,0.9101,0.91015,0.9101,0.9101,185000000.0
2009-12-03 20:03:00,0.9101,0.91015,0.9101,0.91015,183800000.0
2009-12-03 20:04:00,0.91015,0.91015,0.9101,0.9101,136500000.0
2009-12-03 20:05:00,0.9101,0.9101,0.91005,0.91005,580299999.0
2009-12-03 20:06:00,0.9101,0.91015,0.91005,0.9101,146700000.0
2009-12-03 20:07:00,0.9101,0.9101,0.91005,0.9101,265100001.0
2009-12-03 20:08:00,0.9101,0.9101,0.91005,0.91005,242500001.0
2009-12-03 20:09:00,0.9101,0.91015,0.91005,0.91005,407700000.0
2009-12-03 20:10:00,0.91005,0.91005,0.90985,0.90985,170300000.0
2009-12-03 20:11:00,0.90985,0.9099,0.9098,0.90985,34300000.0
2009-12-03 20:12:00,0.90985,0.90985,0.90965,0.90965,1034599997.0
2009-12-03 20:13:00,0.9097,0.9097,0.90965,0.90965,469699997.0
2009-12-03 20:14:00,0.90965,0.90985,0.90965,0.9098,646699998.0
2009-12-03 20:15:00,0.9098,0.9099,0.9098,0.90985,176500000.0
2009-12-03 20:16:00,0.90985,0.91,0.90985,0.9099,183700000.0
2009-12-03 20:17:00,0.9099,0.9101,0.9099,0.91,177500000.0
2009-12-03 20:18:00,0.91005,0.91005,0.90995,0.91,155499999.0
2009-12-03 20:19:00,0.91,0.9101,0.91,0.91005,53400001.0
2009-12-03 20:20:00,0.91005,0.91005,0.91005,0.91005,55300000.0
2009-12-03 20:21:00,0.91005,0.91015,0.91005,0.91005,599700003.0
2009-12-03 20:22:00,0.91005,0.9101,0.91,0.91005,334600001.0
2009-12-03 20:23:00,0.9101,0.9103,0.91005,0.91025,559700001.0
2009-12-03 20:24:00,0.9102,0.91025,0.91015,0.9102,399799998.0
2009-12-03 20:25:00,0.9102,0.91025,0.91,0.91005,911500007.0
2009-12-03 20:26:00,0.91,0.9101,0.91,0.91005,290000000.0
2009-12-03 20:27:00,0.91005,0.91005,0.91005,0.91005,33100000.0
2009-12-03 20:28:00,0.91005,0.91005,0.91,0.91005,137300000.0
2009-12-03 20:29:00,0.91005,0.9103,0.91005,0.9103,662400001.0
2009-12-03 20:30:00,0.9102,0.9103,0.9102,0.9103,552499999.0
2009-12-03 20:31:00,0.91025,0.91045,0.91025,0.9104,557800000.0
2009-12-03 20:32:00,0.9104,0.9104,0.9104,0.9104,84800000.0
2009-12-03 20:33:00,0.91045,0.91045,0.91035,0.9104,216499999.0
2009-12-03 20:34:00,0.9104,0.91045,0.9104,0.91045,165700000.0
2009-12-03 20:35:00,0.91045,0.91045,0.9104,0.9104,84600000.0
2009-12-03 20:36:00,0.9104,0.91045,0.9104,0.91045,62800000.0
2009-12-03 20:37:00,0.9104,0.9105,0.9104,0.9105,100800000.0
2009-12-03 20:38:00,0.9105,0.9106,0.91045,0.9106,125000000.0
2009-12-03 20:39:00,0.91055,0.9106,0.91055,0.9106,183000000.0
2009-12-03 20:40:00,0.9106,0.91065,0.91055,0.9106,426700000.0
2009-12-03 20:41:00,0.9106,0.91065,0.91035,0.91035,444400000.0
2009-12-03 20:42:00,0.91035,0.91045,0.91025,0.9103,457299999.0
2009-12-03 20:43:00,0.9103,0.9105,0.9103,0.91045,202800000.0
2009-12-03 20:44:00,0.91045,0.9105,0.9104,0.91045,398200000.0
2009-12-03 20:45:00,0.91045,0.91045,0.9104,0.91045,76700000.0
2009-12-03 20:46:00,0.91045,0.9105,0.91045,0.9105,471500005.0
2009-12-03 20:47:00,0.9105,0.9105,0.91045,0.9105,513699999.0
2009-12-03 20:48:00,0.9105,0.9105,0.9104,0.91045,444000000.0
2009-12-03 20:49:00,0.91045,0.9105,0.9104,0.91045,143100001.0
2009-12-03 20:50:00,0.9104,0.91045,0.9104,0.91045,277800000.0
2009-12-03 20:51:00,0.91045,0.91045,0.91045,0.91045,59100000.0
2009-12-03 20:52:00,0.91045,0.91045,0.91035,0.91035,479399999.0
2009-12-03 20:53:00,0.91035,0.9104,0.9103,0.91035,517199999.0
2009-12-03 20:54:00,0.91035,0.9104,0.91035,0.91035,270999999.0
2009-12-03 20:55:00,0.91035,0.91045,0.91035,0.9104,252400000.0
2009-12-03 20:56:00,0.9104,0.9104,0.9103,0.91035,114499999.0
2009-12-03 20:57:00,0.9103,0.9103,0.91025,0.91025,206599999.0
2009-12-03 20:58:00,0.91025,0.9103,0.9102,0.9103,170900000.0
2009-12-03 20:59:00,0.91025,0.91025,0.9102,0.91025,101000000.0
2009-12-03 21:00:00,0.91025,0.91025,0.9102,0.91025,69200000.0
2009-12-03 21:01:00,0.91025,0.91035,0.91025,0.9103,231999999.0
2009-12-03 21:02:00,0.9103,0.91035,0.9103,0.91035,263800001.0
2009-12-03 21:03:00,0.91035,0.91045,0.9103,0.91045,162200000.0
2009-12-03 21:04:00,0.91045,0.91045,0.91035,0.9104,378600000.0
2009-12-03 21:05:00,0.9104,0.91065,0.91035,0.91055,323900000.0
2009-12-03 21:06:00,0.91055,0.91055,0.91035,0.91035,575799989.0
2009-12-03 21:07:00,0.9104,0.91055,0.91035,0.91055,334200001.0
2009-12-03 21:08:00,0.91055,0.91055,0.91045,0.9105,398900000.0
2009-12-03 21:09:00,0.9105,0.91065,0.9105,0.91065,608700000.0
2009-12-03 21:10:00,0.9107,0.9107,0.91065,0.91065,245400000.0
2009-12-03 21:11:00,0.91065,0.9108,0.91065,0.9107,425500000.0
2009-12-03 21:12:00,0.9107,0.91075,0.9107,0.91075,127200000.0
2009-12-03 21:13:00,0.91075,0.91105,0.91075,0.9109,374000001.0
2009-12-03 21:14:00,0.9109,0.91095,0.91085,0.91085,94000000.0
2009-12-03 21:15:00,0.91085,0.91095,0.91085,0.91095,146200000.0
2009-12-03 21:16:00,0.91095,0.91095,0.91075,0.91075,420200000.0
2009-12-03 21:17:00,0.91075,0.91085,0.91075,0.91085,371500000.0
2009-12-03 21:18:00,0.91085,0.91085,0.9107,0.9108,242699999.0
2009-12-03 21:19:00,0.9108,0.9108,0.9106,0.9106,268700000.0
2009-12-03 21:20:00,0.91065,0.9107,0.9106,0.9107,72700000.0
2009-12-03 21:21:00,0.9107,0.91075,0.9107,0.91075,53600000.0
2009-12-03 21:22:00,0.91075,0.91075,0.9107,0.91075,116600000.0
2009-12-03 21:23:00,0.91075,0.91075,0.9107,0.9107,189300001.0
2009-12-03 21:24:00,0.91075,0.9108,0.91075,0.91075,70500000.0
2009-12-03 21:25:00,0.91075,0.91075,0.91075,0.91075,77300000.0
2009-12-03 21:26:00,0.91075,0.91075,0.91065,0.9107,219500000.0
2009-12-03 21:27:00,0.9107,0.91085,0.9107,0.91085,112700001.0
2009-12-03 21:28:00,0.9108,0.91125,0.9108,0.9111,158600000.0
2009-12-03 21:29:00,0.91105,0.9111,0.911,0.91105,138900000.0
2009-12-03 21:30:00,0.91105,0.9111,0.911,0.9111,107600000.0
2009-12-03 21:31:00,0.9111,0.9112,0.91105,0.91105,104800000.0
2009-12-03 21:32:00,0.91105,0.91105,0.911,0.91105,158900000.0
2009-12-03 21:33:00,0.91105,0.91105,0.91105,0.91105,68600000.0
2009-12-03 21:34:00,0.91105,0.9111,0.91105,0.9111,65300000.0
2009-12-03 21:35:00,0.91125,0.9114,0.91125,0.9114,67300000.0
2009-12-03 21:36:00,0.9114,0.91155,0.9114,0.9115,75800000.0
2009-12-03 21:37:00,0.91155,0.91155,0.91145,0.91145,101500000.0
2009-12-03 21:38:00,0.9115,0.9115,0.91135,0.91135,153800000.0
2009-12-03 21:39:00,0.91135,0.91155,0.91135,0.9115,158900001.0
2009-12-03 21:40:00,0.9115,0.91155,0.91145,0.91145,116099999.0
2009-12-03 21:41:00,0.91145,0.91145,0.91135,0.91145,462599996.0
2009-12-03 21:42:00,0.9114,0.9114,0.9114,0.9114,279700002.0
2009-12-03 21:43:00,0.9114,0.9115,0.91135,0.9115,151100002.0
2009-12-03 21:44:00,0.9115,0.9115,0.9114,0.9114,692899995.0
2009-12-03 21:45:00,0.91135,0.91135,0.91125,0.9113,467799999.0
2009-12-03 21:46:00,0.9113,0.91135,0.91115,0.9112,675800003.0
2009-12-03 21:47:00,0.9112,0.91125,0.91115,0.9112,818300001.0
2009-12-03 21:48:00,0.9112,0.9112,0.9111,0.91115,436399998.0
2009-12-03 21:49:00,0.91115,0.91115,0.911,0.9111,326500002.0
2009-12-03 21:50:00,0.9111,0.91125,0.91105,0.9111,192600000.0
2009-12-03 21:51:00,0.9111,0.91115,0.911,0.9111,376800002.0
2009-12-03 21:52:00,0.9111,0.9111,0.911,0.911,213500001.0
2009-12-03 21:53:00,0.91105,0.91105,0.91075,0.91075,424300001.0
2009-12-03 21:54:00,0.91075,0.9108,0.9107,0.91075,276700000.0
2009-12-03 21:55:00,0.9108,0.9108,0.9107,0.91075,802400003.0
2009-12-03 21:56:00,0.91075,0.9108,0.9107,0.9108,717800002.0
2009-12-03 21:57:00,0.9108,0.9108,0.9107,0.91075,209099999.0
2009-12-03 21:58:00,0.91075,0.9108,0.91075,0.91075,191300001.0
2009-12-03 21:59:00,0.91075,0.9109,0.9107,0.91085,575099997.0
2009-12-03 22:00:00,0.9109,0.911,0.91085,0.91095,423299999.0
2009-12-03 22:01:00,0.911,0.91105,0.911,0.911,180200000.0
2009-12-03 22:02:00,0.911,0.911,0.91095,0.91095,98000000.0
2009-12-03 22:03:00,0.91095,0.911,0.91095,0.91095,79200001.0
2009-12-03 22:04:00,0.91095,0.91105,0.91095,0.911,159400000.0
2009-12-03 22:05:00,0.911,0.911,0.9109,0.9109,213900000.0
2009-12-03 22:06:00,0.9109,0.91095,0.9109,0.91095,407399998.0
2009-12-03 22:07:00,0.91095,0.91095,0.9109,0.9109,107200000.0
2009-12-03 22:08:00,0.9109,0.9109,0.91085,0.91085,82699999.0
2009-12-03 22:09:00,0.9109,0.91105,0.9109,0.91105,374199999.0
2009-12-03 22:10:00,0.91105,0.9111,0.911,0.911,543699999.0
2009-12-03 22:11:00,0.911,0.911,0.9108,0.9108,538399997.0
2009-12-03 22:12:00,0.9108,0.91085,0.9108,0.9108,264799999.0
2009-12-03 22:13:00,0.9108,0.91085,0.91075,0.91075,532399997.0
2009-12-03 22:14:00,0.9108,0.91085,0.9108,0.9108,187700000.0
2009-12-03 22:15:00,0.9108,0.91085,0.9108,0.91085,259400000.0
2009-12-03 22:16:00,0.91085,0.9109,0.9107,0.9107,699199999.0
2009-12-03 22:17:00,0.9107,0.9108,0.9107,0.9108,268100000.0
2009-12-03 22:18:00,0.9108,0.9108,0.9107,0.91075,211699999.0
2009-12-03 22:19:00,0.91075,0.91075,0.91075,0.91075,10800000.0
2009-12-03 22:20:00,0.91075,0.91075,0.9107,0.9107,160700004.0
2009-12-03 22:21:00,0.9107,0.91075,0.9107,0.91075,219400000.0
2009-12-03 22:22:00,0.91075,0.911,0.91075,0.911,657099998.0
2009-12-03 22:23:00,0.911,0.911,0.91095,0.91095,253499999.0
2009-12-03 22:24:00,0.911,0.911,0.911,0.911,23600000.0
2009-12-03 22:25:00,0.911,0.911,0.9109,0.91095,106000001.0
2009-12-03 22:26:00,0.91095,0.91095,0.91085,0.91095,305199999.0
2009-12-03 22:27:00,0.9109,0.91095,0.91085,0.91085,348999998.0
2009-12-03 22:28:00,0.9109,0.9109,0.9108,0.91085,412200002.0
2009-12-03 22:29:00,0.91085,0.91085,0.91065,0.9107,388000000.0
2009-12-03 22:30:00,0.91065,0.91075,0.91065,0.9107,448600002.0
2009-12-03 22:31:00,0.9107,0.9107,0.91065,0.9107,149200000.0
2009-12-03 22:32:00,0.9107,0.9107,0.9107,0.9107,22000000.0
2009-12-03 22:33:00,0.9107,0.9107,0.9106,0.91065,98000000.0
2009-12-03 22:34:00,0.91065,0.91065,0.91055,0.9106,138800000.0
2009-12-03 22:35:00,0.9106,0.9106,0.9106,0.9106,62700000.0
2009-12-03 22:36:00,0.91055,0.9106,0.91055,0.91055,57100000.0
2009-12-03 22:37:00,0.91055,0.91055,0.91055,0.91055,213600000.0
2009-12-03 22:38:00,0.91055,0.9106,0.91055,0.91055,213500000.0
2009-12-03 22:39:00,0.91055,0.9106,0.9105,0.91055,273800000.0
2009-12-03 22:40:00,0.91055,0.9106,0.9105,0.91055,352900000.0
2009-12-03 22:41:00,0.91055,0.91055,0.9105,0.91055,216100002.0
2009-12-03 22:42:00,0.91055,0.91055,0.9105,0.9105,344800000.0
2009-12-03 22:43:00,0.9105,0.9106,0.9105,0.9106,229500000.0
2009-12-03 22:44:00,0.9106,0.9108,0.9106,0.9107,311200000.0
2009-12-03 22:45:00,0.91065,0.91065,0.9105,0.9106,336500001.0
2009-12-03 22:46:00,0.9106,0.91065,0.9105,0.9106,585300001.0
2009-12-03 22:47:00,0.91055,0.91055,0.91045,0.9105,552999998.0
2009-12-03 22:48:00,0.9105,0.9105,0.91015,0.91035,825999995.0
2009-12-03 22:49:00,0.91035,0.9104,0.91015,0.91025,422400000.0
2009-12-03 22:50:00,0.91025,0.91035,0.9102,0.91025,242400000.0
2009-12-03 22:51:00,0.91025,0.9103,0.91005,0.91005,624900001.0
2009-12-03 22:52:00,0.91015,0.91015,0.91,0.91,227000000.0
2009-12-03 22:53:00,0.91005,0.9102,0.91005,0.9101,397300000.0
2009-12-03 22:54:00,0.9101,0.91015,0.9101,0.91015,54400000.0
2009-12-03 22:55:00,0.91015,0.91025,0.91015,0.91015,204800000.0
2009-12-03 22:56:00,0.9102,0.91025,0.91015,0.9102,364800001.0
2009-12-03 22:57:00,0.9102,0.9102,0.9101,0.9101,342600000.0
2009-12-03 22:58:00,0.91005,0.91005,0.91,0.91005,93800000.0
2009-12-03 22:59:00,0.91005,0.9102,0.91005,0.9101,132400000.0
2009-12-03 23:00:00,0.91015,0.9102,0.9101,0.9101,302700000.0
2009-12-03 23:01:00,0.91015,0.91015,0.91005,0.9101,204799999.0
2009-12-03 23:02:00,0.9101,0.91015,0.91005,0.91005,407900000.0
2009-12-03 23:03:00,0.91005,0.91015,0.91,0.9101,278700000.0
2009-12-03 23:04:00,0.9101,0.91015,0.91,0.91005,261100000.0
2009-12-03 23:05:00,0.9101,0.9101,0.91,0.91,106400000.0
2009-12-03 23:06:00,0.91,0.91,0.9099,0.90995,173900000.0
2009-12-03 23:07:00,0.90995,0.91,0.90985,0.90985,347999999.0
2009-12-03 23:08:00,0.90985,0.9099,0.90975,0.9099,197600000.0
2009-12-03 23:09:00,0.9099,0.90995,0.9098,0.90985,208000000.0
2009-12-03 23:10:00,0.90985,0.90995,0.90985,0.9099,179200000.0
2009-12-03 23:11:00,0.9099,0.90995,0.9098,0.90995,125900000.0
2009-12-03 23:12:00,0.90995,0.90995,0.9098,0.9099,152200000.0
2009-12-03 23:13:00,0.9099,0.9099,0.90985,0.90985,28800000.0
2009-12-03 23:14:00,0.90985,0.9099,0.90985,0.9099,38400000.0
2009-12-03 23:15:00,0.90985,0.9099,0.9096,0.90975,357200000.0
2009-12-03 23:16:00,0.90975,0.91,0.90975,0.91,199200000.0
2009-12-03 23:17:00,0.91,0.91,0.90985,0.9099,269600000.0
2009-12-03 23:18:00,0.9099,0.91015,0.9099,0.91,193800000.0
2009-12-03 23:19:00,0.91,0.91005,0.91,0.91,105600000.0
2009-12-03 23:20:00,0.91005,0.91005,0.91,0.91005,31200000.0
2009-12-03 23:21:00,0.91,0.91,0.91,0.91,24800000.0
2009-12-03 23:22:00,0.91005,0.9102,0.91,0.9102,380600000.0
2009-12-03 23:23:00,0.9102,0.91025,0.91015,0.9102,102600000.0
2009-12-03 23:24:00,0.9102,0.9103,0.91015,0.91025,169000000.0
2009-12-03 23:25:00,0.91025,0.91025,0.91015,0.91025,83200000.0
2009-12-03 23:26:00,0.9102,0.9102,0.91005,0.9102,273400000.0
2009-12-03 23:27:00,0.9102,0.9102,0.91015,0.9102,176000000.0
2009-12-03 23:28:00,0.9102,0.91035,0.91015,0.9103,86400000.0
2009-12-03 23:29:00,0.9103,0.9103,0.9101,0.9101,386800000.0
2009-12-03 23:30:00,0.9101,0.9101,0.91,0.91,159200000.0
2009-12-03 23:31:00,0.91,0.91005,0.90995,0.91,441600000.0
2009-12-03 23:32:00,0.91,0.91,0.9098,0.90995,182600000.0
2009-12-03 23:33:00,0.90995,0.90995,0.9098,0.9099,135000000.0
2009-12-03 23:34:00,0.9099,0.91005,0.9099,0.91,81600000.0
2009-12-03 23:35:00,0.91,0.91,0.90995,0.90995,81000000.0
2009-12-03 23:36:00,0.90995,0.91,0.90985,0.90995,281700000.0
2009-12-03 23:37:00,0.90995,0.90995,0.9099,0.9099,43200000.0
2009-12-03 23:38:00,0.90985,0.9099,0.90985,0.9099,40400000.0
2009-12-03 23:39:00,0.90985,0.91,0.90985,0.9099,130400000.0
2009-12-03 23:40:00,0.9099,0.9099,0.90945,0.90965,441499999.0
2009-12-03 23:41:00,0.90965,0.9101,0.9096,0.9101,445500000.0
2009-12-03 23:42:00,0.9101,0.91035,0.9101,0.9102,424900000.0
2009-12-03 23:43:00,0.91015,0.91055,0.91015,0.9105,356700000.0
2009-12-03 23:44:00,0.9104,0.9105,0.90985,0.90985,641500000.0
2009-12-03 23:45:00,0.90985,0.90985,0.9096,0.9096,436900000.0
2009-12-03 23:46:00,0.90955,0.9097,0.90955,0.9096,357000000.0
2009-12-03 23:47:00,0.9096,0.9101,0.9096,0.9101,166600000.0
2009-12-03 23:48:00,0.9101,0.9101,0.90985,0.90985,197700000.0
2009-12-03 23:49:00,0.90985,0.90995,0.9098,0.9099,144600000.0
2009-12-03 23:50:00,0.9099,0.91,0.90975,0.90975,224700000.0
2009-12-03 23:51:00,0.90975,0.90985,0.90975,0.90985,155700000.0
2009-12-03 23:52:00,0.90985,0.91,0.9098,0.9099,159200000.0
2009-12-03 23:53:00,0.90995,0.91005,0.9099,0.91,148400000.0
2009-12-03 23:54:00,0.91,0.91005,0.91,0.91005,56100000.0
2009-12-03 23:55:00,0.91,0.91005,0.9099,0.90995,250100000.0
2009-12-03 23:56:00,0.91,0.9101,0.90995,0.9101,62800000.0
2009-12-03 23:57:00,0.91005,0.91015,0.91005,0.91015,167200000.0
2009-12-03 23:58:00,0.91015,0.9102,0.91,0.91,282600000.0
2009-12-03 23:59:00,0.91,0.91015,0.90985,0.90995,170400000.0
2009-12-04 00:00:00,0.90995,0.91,0.90945,0.9095,54600000.0
2009-12-04 00:01:00,0.90945,0.9095,0.90945,0.9095,31600000.0
2009-12-04 00:02:00,0.9095,0.9095,0.90935,0.90945,56800000.0
2009-12-04 00:03:00,0.9094,0.9095,0.90915,0.90925,61300000.0
2009-12-04 00:04:00,0.90925,0.9096,0.90925,0.9096,58400000.0
2009-12-04 00:05:00,0.90955,0.9098,0.90955,0.90965,28400000.0
2009-12-04 00:06:00,0.9097,0.90975,0.9097,0.90975,8000000.0
2009-12-04 00:07:00,0.90975,0.90985,0.90955,0.9096,21000000.0
2009-12-04 00:08:00,0.90965,0.9097,0.90955,0.90965,26600000.0
2009-12-04 00:09:00,0.9097,0.9098,0.90965,0.90975,36800000.0
2009-12-04 00:10:00,0.90975,0.90975,0.90955,0.90975,32200000.0
2009-12-04 00:11:00,0.9098,0.9098,0.90975,0.9098,8800000.0
2009-12-04 00:12:00,0.90985,0.90985,0.9097,0.9097,31600000.0
2009-12-04 00:13:00,0.9097,0.9098,0.9096,0.90975,45800000.0
2009-12-04 00:14:00,0.90985,0.90985,0.90965,0.90965,24800000.0
2009-12-04 00:15:00,0.90965,0.9097,0.90945,0.90945,20100000.0
2009-12-04 00:16:00,0.90955,0.90955,0.90935,0.9095,40400000.0
2009-12-04 00:17:00,0.9095,0.9095,0.9094,0.9095,31800000.0
2009-12-04 00:18:00,0.90955,0.9096,0.9095,0.90955,23000000.0
2009-12-04 00:19:00,0.90955,0.9098,0.90955,0.9097,52200000.0
2009-12-04 00:20:00,0.9097,0.9099,0.9097,0.9099,48500000.0
2009-12-04 00:21:00,0.90995,0.90995,0.90975,0.9099,45400000.0
2009-12-04 00:22:00,0.90985,0.91,0.9098,0.90995,40000000.0
2009-12-04 00:23:00,0.90995,0.90995,0.90995,0.90995,18800000.0
2009-12-04 00:24:00,0.9099,0.90995,0.9098,0.9098,72800000.0
2009-12-04 00:25:00,0.90985,0.90985,0.90965,0.90965,22200000.0
2009-12-04 00:26:00,0.90965,0.90975,0.9096,0.90975,48300000.0
2009-12-04 00:27:00,0.90975,0.90975,0.9097,0.90975,6800000.0
2009-12-04 00:28:00,0.90975,0.9099,0.90975,0.90985,24800000.0
2009-12-04 00:29:00,0.9099,0.91,0.9098,0.91,79800000.0
2009-12-04 00:30:00,0.91,0.91,0.9097,0.90985,121600000.0
2009-12-04 00:31:00,0.90985,0.90985,0.9098,0.90985,96000000.0
2009-12-04 00:32:00,0.90985,0.9103,0.9098,0.91005,231100000.0
2009-12-04 00:33:00,0.91,0.91,0.90965,0.9098,266600000.0
2009-12-04 00:34:00,0.9098,0.9098,0.90955,0.90965,203800000.0
2009-12-04 00:35:00,0.90965,0.90995,0.90965,0.90995,145400000.0
2009-12-04 00:36:00,0.90995,0.91015,0.90995,0.9101,117100000.0
2009-12-04 00:37:00,0.9101,0.9101,0.9098,0.9099,76100000.0
2009-12-04 00:38:00,0.9099,0.9101,0.9099,0.9101,34200000.0
2009-12-04 00:39:00,0.9101,0.9101,0.90995,0.91,71100000.0
2009-12-04 00:40:00,0.90995,0.91,0.9099,0.90995,61700000.0
2009-12-04 00:41:00,0.90995,0.90995,0.9099,0.9099,26000000.0
2009-12-04 00:42:00,0.90995,0.90995,0.90985,0.90995,17900000.0
2009-12-04 00:43:00,0.90995,0.9101,0.90995,0.9101,31400000.0
2009-12-04 00:44:00,0.9102,0.9102,0.9101,0.9101,110100000.0
2009-12-04 00:45:00,0.91015,0.91015,0.91005,0.91015,55100000.0
2009-12-04 00:46:00,0.91015,0.91025,0.91005,0.9102,95300000.0
2009-12-04 00:47:00,0.91015,0.91025,0.91015,0.9102,23800000.0
2009-12-04 00:48:00,0.9102,0.9102,0.9102,0.9102,17500000.0
2009-12-04 00:49:00,0.9102,0.9102,0.9101,0.9102,38800000.0
2009-12-04 00:50:00,0.91015,0.91025,0.91005,0.91015,72000000.0
2009-12-04 00:51:00,0.9101,0.91025,0.91005,0.9101,159200000.0
2009-12-04 00:52:00,0.9101,0.9101,0.91,0.9101,28500000.0
2009-12-04 00:53:00,0.90995,0.91,0.90995,0.91,22800000.0
2009-12-04 00:54:00,0.91,0.91025,0.90995,0.91025,106300000.0
2009-12-04 00:55:00,0.9102,0.91025,0.9102,0.9102,8600000.0
2009-12-04 00:56:00,0.9102,0.91035,0.9102,0.91035,88300000.0
2009-12-04 00:57:00,0.91035,0.91035,0.91025,0.9103,22700000.0
2009-12-04 00:58:00,0.9103,0.91035,0.9103,0.91035,11500000.0
2009-12-04 00:59:00,0.91035,0.91035,0.9103,0.9103,57000000.0
2009-12-04 01:00:00,0.9103,0.9103,0.91005,0.91015,122000000.0
2009-12-04 01:01:00,0.91015,0.91025,0.9101,0.91025,74400000.0
2009-12-04 01:02:00,0.91025,0.9103,0.9102,0.91025,142400000.0
2009-12-04 01:03:00,0.9102,0.91025,0.9102,0.9102,64900000.0
2009-12-04 01:04:00,0.9102,0.91035,0.9102,0.91025,101300000.0
2009-12-04 01:05:00,0.91025,0.91035,0.91025,0.91025,84700000.0
2009-12-04 01:06:00,0.91035,0.9104,0.91025,0.9103,130500000.0
2009-12-04 01:07:00,0.91035,0.91035,0.9103,0.91035,78800000.0
2009-12-04 01:08:00,0.91035,0.91045,0.9103,0.91045,46500000.0
2009-12-04 01:09:00,0.9104,0.91045,0.91035,0.91045,42900000.0
2009-12-04 01:10:00,0.91045,0.91055,0.9104,0.9105,185700000.0
2009-12-04 01:11:00,0.91055,0.91055,0.91045,0.9105,47800000.0
2009-12-04 01:12:00,0.9105,0.91055,0.9105,0.9105,56000000.0
2009-12-04 01:13:00,0.91055,0.91055,0.9104,0.91045,371500001.0
2009-12-04 01:14:00,0.9105,0.9105,0.9104,0.9104,142800001.0
2009-12-04 01:15:00,0.91045,0.9105,0.9104,0.9104,396700002.0
2009-12-04 01:16:00,0.9104,0.9105,0.9104,0.9105,271200000.0
2009-12-04 01:17:00,0.9105,0.9105,0.91045,0.91045,112000000.0
2009-12-04 01:18:00,0.91045,0.91045,0.9104,0.91045,203800000.0
2009-12-04 01:19:00,0.91045,0.91045,0.91045,0.91045,145600000.0
2009-12-04 01:20:00,0.91045,0.9105,0.9104,0.91045,360300000.0
2009-12-04 01:21:00,0.91045,0.91045,0.91045,0.91045,236800000.0
2009-12-04 01:22:00,0.91045,0.91045,0.91045,0.91045,100000000.0
2009-12-04 01:23:00,0.91045,0.91065,0.9104,0.9104,383700000.0
2009-12-04 01:24:00,0.9104,0.9105,0.9101,0.9101,356000000.0
2009-12-04 01:25:00,0.9101,0.9101,0.91,0.9101,94500000.0
2009-12-04 01:26:00,0.9101,0.9101,0.90965,0.90965,470800000.0
2009-12-04 01:27:00,0.9097,0.9098,0.9097,0.9098,312500000.0
2009-12-04 01:28:00,0.9098,0.91005,0.9098,0.90995,185000000.0
2009-12-04 01:29:00,0.90995,0.91005,0.90995,0.91,137800000.0
2009-12-04 01:30:00,0.91,0.91005,0.90995,0.90995,41800000.0
2009-12-04 01:31:00,0.90995,0.91,0.9099,0.90995,122500000.0
2009-12-04 01:32:00,0.90995,0.90995,0.9099,0.9099,17900000.0
2009-12-04 01:33:00,0.9099,0.90995,0.9099,0.90995,19400000.0
2009-12-04 01:34:00,0.90995,0.90995,0.90995,0.90995,18100000.0
2009-12-04 01:35:00,0.90995,0.91005,0.90995,0.90995,109500000.0
2009-12-04 01:36:00,0.90995,0.91005,0.90985,0.90985,142800000.0
2009-12-04 01:37:00,0.90985,0.90985,0.90975,0.9098,29100000.0
2009-12-04 01:38:00,0.9098,0.9098,0.90975,0.90975,15600000.0
2009-12-04 01:39:00,0.90975,0.9098,0.90975,0.90975,103700000.0
2009-12-04 01:40:00,0.90965,0.90965,0.90965,0.90965,70300000.0
2009-12-04 01:41:00,0.90965,0.9097,0.9096,0.90965,113000000.0
2009-12-04 01:42:00,0.90965,0.90965,0.90955,0.90955,38800000.0
2009-12-04 01:43:00,0.90955,0.9097,0.90955,0.90965,151400000.0
2009-12-04 01:44:00,0.90965,0.90965,0.90965,0.90965,151400000.0
2009-12-04 01:45:00,0.90965,0.90965,0.9095,0.90955,70500000.0
2009-12-04 01:46:00,0.90955,0.90955,0.90945,0.9095,285700000.0
2009-12-04 01:47:00,0.90945,0.90975,0.9094,0.90965,235600000.0
2009-12-04 01:48:00,0.90965,0.90965,0.90965,0.90965,72600000.0
2009-12-04 01:49:00,0.90965,0.90965,0.9093,0.90935,188400000.0
2009-12-04 01:50:00,0.90935,0.90945,0.90935,0.90945,118600000.0
2009-12-04 01:51:00,0.90945,0.90945,0.9094,0.9094,58700000.0
2009-12-04 01:52:00,0.9094,0.90955,0.9094,0.90955,108400000.0
2009-12-04 01:53:00,0.90955,0.90955,0.90955,0.90955,28300000.0
2009-12-04 01:54:00,0.90955,0.90955,0.90955,0.90955,23500000.0
2009-12-04 01:55:00,0.90955,0.90955,0.9094,0.9094,161400000.0
2009-12-04 01:56:00,0.90945,0.90955,0.90945,0.90955,71700000.0
2009-12-04 01:57:00,0.90955,0.90955,0.9095,0.90955,37400000.0
2009-12-04 01:58:00,0.9096,0.90975,0.90955,0.90965,96500000.0
2009-12-04 01:59:00,0.90965,0.90975,0.9096,0.90975,109000000.0
2009-12-04 02:00:00,0.90975,0.90985,0.9097,0.90985,119000000.0
2009-12-04 02:01:00,0.90985,0.90985,0.90985,0.90985,56400000.0
2009-12-04 02:02:00,0.90985,0.90985,0.90985,0.90985,21000000.0
2009-12-04 02:03:00,0.90985,0.90985,0.90975,0.90975,63800000.0
2009-12-04 02:04:00,0.90975,0.9098,0.9097,0.9098,167800000.0
2009-12-04 02:05:00,0.9098,0.9098,0.90975,0.9098,52300000.0
2009-12-04 02:06:00,0.9098,0.90985,0.9098,0.9098,112500000.0
2009-12-04 02:07:00,0.9098,0.9098,0.9098,0.9098,25800000.0
2009-12-04 02:08:00,0.90975,0.9098,0.90975,0.9098,141800000.0
2009-12-04 02:09:00,0.9098,0.9098,0.90975,0.90975,275200000.0
2009-12-04 02:10:00,0.90975,0.90975,0.9097,0.90975,65200000.0
2009-12-04 02:11:00,0.90975,0.90975,0.9096,0.90965,156900000.0
2009-12-04 02:12:00,0.90965,0.90965,0.90965,0.90965,267300000.0
2009-12-04 02:13:00,0.90965,0.9097,0.90965,0.90965,352300000.0
2009-12-04 02:14:00,0.9097,0.9097,0.9096,0.90965,645400001.0
2009-12-04 02:15:00,0.9097,0.90975,0.9096,0.90965,345000001.0
2009-12-04 02:16:00,0.9097,0.9099,0.9097,0.9099,344500000.0
2009-12-04 02:17:00,0.9099,0.9099,0.90975,0.90985,91200000.0
2009-12-04 02:18:00,0.90985,0.9099,0.90985,0.9099,367400000.0
2009-12-04 02:19:00,0.9099,0.90995,0.9099,0.90995,201400000.0
2009-12-04 02:20:00,0.90995,0.9102,0.90995,0.9101,226600000.0
2009-12-04 02:21:00,0.91015,0.91035,0.91015,0.91025,802600000.0
2009-12-04 02:22:00,0.91025,0.91035,0.9102,0.91035,187599999.0
2009-12-04 02:23:00,0.91035,0.9104,0.91035,0.9104,102800000.0
2009-12-04 02:24:00,0.9104,0.9104,0.9103,0.91035,139100000.0
2009-12-04 02:25:00,0.91035,0.91045,0.91025,0.91045,273700000.0
2009-12-04 02:26:00,0.91045,0.91045,0.91015,0.91015,384400000.0
2009-12-04 02:27:00,0.91015,0.91015,0.91005,0.91005,137600000.0
2009-12-04 02:28:00,0.91005,0.91015,0.91005,0.91015,217500000.0
2009-12-04 02:29:00,0.91015,0.9102,0.91015,0.9102,85600000.0
2009-12-04 02:30:00,0.91025,0.91035,0.91015,0.91025,223600000.0
2009-12-04 02:31:00,0.91025,0.91045,0.91025,0.9104,172400000.0
2009-12-04 02:32:00,0.9104,0.91045,0.91035,0.91035,175200000.0
2009-12-04 02:33:00,0.91035,0.9104,0.91035,0.91035,214400000.0
2009-12-04 02:34:00,0.91035,0.9104,0.91025,0.9104,428900000.0
2009-12-04 02:35:00,0.9104,0.91055,0.9104,0.91055,178000000.0
2009-12-04 02:36:00,0.91055,0.91085,0.91055,0.9108,236400000.0
2009-12-04 02:37:00,0.9108,0.9108,0.91075,0.91075,526500000.0
2009-12-04 02:38:00,0.91075,0.91115,0.91075,0.91105,732300000.0
2009-12-04 02:39:00,0.91105,0.91115,0.911,0.91105,233000000.0
2009-12-04 02:40:00,0.91105,0.91105,0.91105,0.91105,86400000.0
2009-12-04 02:41:00,0.91105,0.91105,0.91095,0.91095,134400000.0
2009-12-04 02:42:00,0.9109,0.9109,0.91075,0.9108,201400000.0
2009-12-04 02:43:00,0.9108,0.91085,0.9108,0.91085,117400000.0
2009-12-04 02:44:00,0.91085,0.9109,0.9108,0.91085,191800000.0
2009-12-04 02:45:00,0.91085,0.9109,0.91075,0.9108,221200000.0
2009-12-04 02:46:00,0.9108,0.91085,0.9105,0.9105,273700000.0
2009-12-04 02:47:00,0.9105,0.91055,0.91045,0.91045,302500000.0
2009-12-04 02:48:00,0.91045,0.91055,0.9104,0.91055,176800000.0
2009-12-04 02:49:00,0.91055,0.91055,0.91045,0.9105,109600000.0
2009-12-04 02:50:00,0.9105,0.91055,0.9104,0.9105,122000000.0
2009-12-04 02:51:00,0.9105,0.9105,0.91045,0.91045,92800000.0
2009-12-04 02:52:00,0.91045,0.91045,0.9104,0.91045,100000000.0
2009-12-04 02:53:00,0.91045,0.91065,0.91045,0.9106,360200000.0
2009-12-04 02:54:00,0.9106,0.91065,0.91055,0.91055,218700000.0
2009-12-04 02:55:00,0.9105,0.9106,0.91045,0.9106,243200000.0
2009-12-04 02:56:00,0.9106,0.91065,0.91055,0.91055,51200000.0
2009-12-04 02:57:00,0.91055,0.91065,0.91055,0.9106,109600000.0
2009-12-04 02:58:00,0.91065,0.91065,0.91055,0.91065,266400000.0
2009-12-04 02:59:00,0.9107,0.91075,0.9105,0.9105,308800000.0
2009-12-04 03:00:00,0.9105,0.9105,0.91035,0.91035,309000000.0
2009-12-04 03:01:00,0.91035,0.9105,0.91035,0.91035,312300000.0
2009-12-04 03:02:00,0.91035,0.91035,0.9103,0.9103,139200000.0
2009-12-04 03:03:00,0.9103,0.91035,0.91025,0.91035,262900000.0
2009-12-04 03:04:00,0.91035,0.91035,0.9103,0.9103,146000000.0
2009-12-04 03:05:00,0.9103,0.91055,0.9103,0.91035,455000001.0
2009-12-04 03:06:00,0.91035,0.91045,0.9103,0.9104,484300000.0
2009-12-04 03:07:00,0.91035,0.9107,0.91035,0.91055,403800000.0
2009-12-04 03:08:00,0.91055,0.91065,0.91045,0.91045,513900000.0
2009-12-04 03:09:00,0.91045,0.9105,0.9103,0.91035,392400000.0
2009-12-04 03:10:00,0.91035,0.91035,0.91025,0.91025,212400000.0
2009-12-04 03:11:00,0.91025,0.9104,0.91025,0.9103,346200000.0
2009-12-04 03:12:00,0.9103,0.91035,0.9103,0.9103,243200000.0
2009-12-04 03:13:00,0.9103,0.91035,0.91025,0.91035,196500000.0
2009-12-04 03:14:00,0.91035,0.91035,0.9102,0.91035,381599999.0
2009-12-04 03:15:00,0.91035,0.9104,0.91025,0.9104,237900000.0
2009-12-04 03:16:00,0.91035,0.9104,0.9103,0.9104,100400000.0
2009-12-04 03:17:00,0.91035,0.91035,0.9103,0.9103,149500000.0
2009-12-04 03:18:00,0.9103,0.9103,0.9103,0.9103,70400000.0
2009-12-04 03:19:00,0.91035,0.9104,0.91025,0.9103,411400000.0
2009-12-04 03:20:00,0.9103,0.91035,0.91005,0.91005,298200000.0
2009-12-04 03:21:00,0.9101,0.91015,0.90995,0.90995,329400000.0
2009-12-04 03:22:00,0.90995,0.91005,0.90995,0.91,250400000.0
2009-12-04 03:23:00,0.91,0.91015,0.9099,0.9101,277000000.0
2009-12-04 03:24:00,0.9101,0.91015,0.91005,0.91015,224500000.0
2009-12-04 03:25:00,0.91015,0.9103,0.91015,0.91015,205900000.0
2009-12-04 03:26:00,0.91015,0.91025,0.91,0.91015,419000000.0
2009-12-04 03:27:00,0.91015,0.91025,0.91015,0.91025,241600000.0
2009-12-04 03:28:00,0.91025,0.91025,0.9101,0.9102,331000000.0
2009-12-04 03:29:00,0.9102,0.91025,0.91005,0.91005,222000000.0
2009-12-04 03:30:00,0.91005,0.91005,0.90995,0.91,177100000.0
2009-12-04 03:31:00,0.91,0.9101,0.91,0.9101,138800000.0
2009-12-04 03:32:00,0.9101,0.91015,0.91005,0.91005,206200000.0
2009-12-04 03:33:00,0.9101,0.9101,0.91005,0.91005,210000000.0
2009-12-04 03:34:00,0.91005,0.91005,0.91,0.91,76000000.0
2009-12-04 03:35:00,0.91,0.91,0.90995,0.90995,636400000.0
2009-12-04 03:36:00,0.90995,0.91,0.9098,0.90985,266600001.0
2009-12-04 03:37:00,0.90985,0.91035,0.90985,0.91025,501600000.0
2009-12-04 03:38:00,0.91025,0.9103,0.91025,0.9103,122200000.0
2009-12-04 03:39:00,0.9103,0.91035,0.91015,0.91015,602600000.0
2009-12-04 03:40:00,0.91015,0.9102,0.91015,0.91015,356000000.0
2009-12-04 03:41:00,0.9102,0.9102,0.91015,0.91015,129800000.0
2009-12-04 03:42:00,0.91015,0.91015,0.9101,0.9101,58000000.0
2009-12-04 03:43:00,0.9101,0.9102,0.91,0.91,207800000.0
2009-12-04 03:44:00,0.91,0.91,0.90995,0.90995,156000000.0
2009-12-04 03:45:00,0.90995,0.91005,0.90995,0.91005,124800000.0
2009-12-04 03:46:00,0.91005,0.9101,0.91005,0.91005,179599999.0
2009-12-04 03:47:00,0.91005,0.91015,0.91005,0.91015,187200001.0
2009-12-04 03:48:00,0.91015,0.9102,0.91015,0.9102,315900001.0
2009-12-04 03:49:00,0.9102,0.91025,0.9102,0.91025,213300000.0
2009-12-04 03:50:00,0.91025,0.91025,0.9102,0.9102,199600000.0
2009-12-04 03:51:00,0.91025,0.91035,0.91025,0.9103,320800000.0
2009-12-04 03:52:00,0.9103,0.9103,0.91015,0.9102,690900004.0
2009-12-04 03:53:00,0.9102,0.9103,0.9102,0.91025,317500003.0
2009-12-04 03:54:00,0.91025,0.9103,0.91025,0.9103,776700000.0
2009-12-04 03:55:00,0.9103,0.9103,0.9102,0.9102,88600000.0
2009-12-04 03:56:00,0.9102,0.91025,0.91015,0.9102,344600000.0
2009-12-04 03:57:00,0.9102,0.9102,0.91015,0.9102,87200000.0
2009-12-04 03:58:00,0.91015,0.91015,0.90995,0.91,269600000.0
2009-12-04 03:59:00,0.91,0.91005,0.90995,0.91005,224000002.0
2009-12-04 04:00:00,0.91005,0.91005,0.91005,0.91005,58400000.0
2009-12-04 04:01:00,0.91005,0.91015,0.91,0.91015,548400001.0
2009-12-04 04:02:00,0.91015,0.9102,0.91015,0.91015,203200000.0
2009-12-04 04:03:00,0.9103,0.91055,0.91025,0.9105,589300003.0
2009-12-04 04:04:00,0.91055,0.9106,0.9105,0.91055,349000000.0
2009-12-04 04:05:00,0.91055,0.9106,0.9105,0.9106,160400002.0
2009-12-04 04:06:00,0.9106,0.9106,0.9104,0.91045,412600002.0
2009-12-04 04:07:00,0.91045,0.91055,0.91045,0.91055,185000000.0
2009-12-04 04:08:00,0.9105,0.9106,0.9105,0.91055,190000000.0
2009-12-04 04:09:00,0.91055,0.9106,0.91055,0.9106,259600000.0
2009-12-04 04:10:00,0.9106,0.9106,0.9105,0.91055,129200000.0
2009-12-04 04:11:00,0.91055,0.9106,0.91055,0.91055,278400001.0
2009-12-04 04:12:00,0.91055,0.91055,0.9105,0.91055,328399996.0
2009-12-04 04:13:00,0.91055,0.91055,0.91055,0.91055,141600000.0
2009-12-04 04:14:00,0.91055,0.9106,0.91055,0.9106,126400000.0
2009-12-04 04:15:00,0.91055,0.9106,0.91055,0.9106,78400000.0
2009-12-04 04:16:00,0.9106,0.91065,0.9105,0.9105,407199999.0
2009-12-04 04:17:00,0.91055,0.9106,0.91055,0.9106,301600000.0
2009-12-04 04:18:00,0.9106,0.91065,0.9106,0.9106,120000000.0
2009-12-04 04:19:00,0.9106,0.9106,0.91045,0.91045,398799997.0
2009-12-04 04:20:00,0.91045,0.91045,0.91035,0.91035,432799998.0
2009-12-04 04:21:00,0.91035,0.9104,0.91025,0.9104,293599999.0
2009-12-04 04:22:00,0.9104,0.9104,0.9104,0.9104,171200000.0
2009-12-04 04:23:00,0.9104,0.9104,0.9104,0.9104,5600000.0
2009-12-04 04:24:00,0.9104,0.9105,0.9104,0.9105,581400000.0
2009-12-04 04:25:00,0.9105,0.9105,0.91045,0.9105,940000000.0
2009-12-04 04:26:00,0.9105,0.91055,0.9104,0.9105,1393599991.0
2009-12-04 04:27:00,0.9105,0.91055,0.9104,0.91045,592999999.0
2009-12-04 04:28:00,0.91045,0.91045,0.9104,0.91045,237599999.0
2009-12-04 04:29:00,0.91045,0.91055,0.91045,0.91055,623099994.0
2009-12-04 04:30:00,0.91055,0.91055,0.9105,0.91055,719599997.0
2009-12-04 04:31:00,0.91055,0.91055,0.9105,0.9105,105600000.0
2009-12-04 04:32:00,0.9105,0.91055,0.91045,0.91045,163199995.0
2009-12-04 04:33:00,0.91045,0.9105,0.9104,0.91045,327200001.0
2009-12-04 04:34:00,0.91045,0.9105,0.9104,0.9105,205400001.0
2009-12-04 04:35:00,0.9105,0.9105,0.9104,0.91045,296799997.0
2009-12-04 04:36:00,0.9105,0.91055,0.91045,0.91055,315200000.0
2009-12-04 04:37:00,0.91055,0.9107,0.91055,0.9106,253600000.0
2009-12-04 04:38:00,0.9106,0.91065,0.9106,0.91065,35200000.0
2009-12-04 04:39:00,0.91065,0.91065,0.91055,0.91065,135199999.0
2009-12-04 04:40:00,0.91065,0.9107,0.91065,0.9107,25600000.0
2009-12-04 04:41:00,0.91065,0.9107,0.91065,0.9107,11200000.0
2009-12-04 04:42:00,0.9107,0.9107,0.91065,0.91065,38400000.0
2009-12-04 04:43:00,0.9107,0.9107,0.9107,0.9107,1600000.0
2009-12-04 04:44:00,0.91065,0.9107,0.91065,0.9107,84800002.0
2009-12-04 04:45:00,0.9107,0.9107,0.91065,0.9107,46400000.0
2009-12-04 04:46:00,0.9107,0.9107,0.9106,0.91065,148400001.0
2009-12-04 04:47:00,0.91065,0.91065,0.91065,0.91065,225299997.0
2009-12-04 04:48:00,0.91065,0.91065,0.9106,0.91065,235200000.0
2009-12-04 04:49:00,0.91065,0.9107,0.91065,0.91065,229600000.0
2009-12-04 04:50:00,0.91065,0.91065,0.91065,0.91065,223999996.0
2009-12-04 04:51:00,0.91065,0.91065,0.91065,0.91065,124000000.0
2009-12-04 04:52:00,0.91065,0.91065,0.91035,0.91035,83200000.0
2009-12-04 04:53:00,0.91035,0.9104,0.91035,0.9104,311199998.0
2009-12-04 04:54:00,0.91035,0.9104,0.9103,0.9104,283799999.0
2009-12-04 04:55:00,0.9104,0.9104,0.91035,0.9104,84000000.0
2009-12-04 04:56:00,0.9104,0.9104,0.9104,0.9104,108800000.0
2009-12-04 04:57:00,0.9104,0.9104,0.91035,0.9104,167199999.0
2009-12-04 04:58:00,0.9104,0.9104,0.91035,0.91035,36800000.0
2009-12-04 04:59:00,0.91035,0.91035,0.91035,0.91035,8000000.0
2009-12-04 05:00:00,0.91035,0.91035,0.91035,0.91035,17600000.0
2009-12-04 05:01:00,0.91035,0.91035,0.91035,0.91035,56800000.0
2009-12-04 05:02:00,0.91019,0.91031,0.91019,0.91031,143900000.0
2009-12-04 05:03:00,0.91035,0.9104,0.91035,0.9104,102000000.0
2009-12-04 05:04:00,0.9104,0.9104,0.9103,0.9104,92199999.0
2009-12-04 05:05:00,0.9104,0.9104,0.9104,0.9104,1600000.0
2009-12-04 05:06:00,0.9104,0.9105,0.9104,0.9105,208600000.0
2009-12-04 05:07:00,0.9105,0.9105,0.9104,0.9104,336800003.0
2009-12-04 05:08:00,0.9104,0.9104,0.9104,0.9104,16000000.0
2009-12-04 05:09:00,0.9104,0.9104,0.9103,0.9104,149200000.0
2009-12-04 05:10:00,0.9104,0.9104,0.9103,0.9103,247200000.0
2009-12-04 05:11:00,0.9103,0.91035,0.91025,0.91025,409599999.0
2009-12-04 05:12:00,0.91025,0.9103,0.91025,0.91025,143799998.0
2009-12-04 05:13:00,0.91025,0.9103,0.91025,0.9103,174799995.0
2009-12-04 05:14:00,0.9103,0.9103,0.9103,0.9103,142400000.0
2009-12-04 05:15:00,0.9103,0.91035,0.9103,0.91035,132800000.0
2009-12-04 05:16:00,0.91035,0.91045,0.91035,0.91045,276400000.0
2009-12-04 05:17:00,0.9104,0.91045,0.9104,0.91045,111200000.0
2009-12-04 05:18:00,0.9104,0.9105,0.91035,0.91045,285999999.0
2009-12-04 05:19:00,0.91045,0.91045,0.91035,0.91035,483000000.0
2009-12-04 05:20:00,0.91035,0.9104,0.91035,0.91035,363600001.0
2009-12-04 05:21:00,0.91035,0.91045,0.9103,0.91035,393599998.0
2009-12-04 05:22:00,0.91035,0.91035,0.91025,0.9103,87699999.0
2009-12-04 05:23:00,0.9103,0.91035,0.9103,0.91035,123300000.0
2009-12-04 05:24:00,0.9104,0.9104,0.91035,0.91035,152500000.0
2009-12-04 05:25:00,0.91035,0.91035,0.91025,0.9103,201699998.0
2009-12-04 05:26:00,0.9103,0.91035,0.9103,0.91035,30200000.0
2009-12-04 05:27:00,0.91035,0.91035,0.91035,0.91035,78200000.0
2009-12-04 05:28:00,0.91035,0.91035,0.91035,0.91035,147800000.0
2009-12-04 05:29:00,0.91035,0.91035,0.9103,0.91035,118300000.0
2009-12-04 05:30:00,0.91035,0.9104,0.9103,0.9104,173299999.0
2009-12-04 05:31:00,0.9104,0.9104,0.91035,0.91035,26300000.0
2009-12-04 05:32:00,0.91035,0.91035,0.9103,0.91035,61400000.0
2009-12-04 05:33:00,0.91035,0.91035,0.91035,0.91035,104800000.0
2009-12-04 05:34:00,0.91035,0.91045,0.91035,0.91045,351900000.0
2009-12-04 05:35:00,0.91045,0.91055,0.91035,0.91055,416900000.0
2009-12-04 05:36:00,0.91055,0.91055,0.9104,0.91055,465300001.0
2009-12-04 05:37:00,0.91055,0.91055,0.91045,0.9105,347899999.0
2009-12-04 05:38:00,0.91045,0.9105,0.9104,0.91045,228200002.0
2009-12-04 05:39:00,0.91045,0.91045,0.9104,0.9104,415300000.0
2009-12-04 05:40:00,0.9104,0.9104,0.9104,0.9104,349900000.0
2009-12-04 05:41:00,0.9104,0.9104,0.91035,0.91035,141500000.0
2009-12-04 05:42:00,0.9104,0.9104,0.9104,0.9104,26700000.0
2009-12-04 05:43:00,0.91035,0.91035,0.91035,0.91035,116999999.0
2009-12-04 05:44:00,0.91035,0.91045,0.91035,0.91035,122800000.0
2009-12-04 05:45:00,0.9104,0.9104,0.9103,0.91035,476700000.0
2009-12-04 05:46:00,0.91035,0.91045,0.91035,0.9104,231200000.0
2009-12-04 05:47:00,0.9104,0.91045,0.91035,0.9104,290699999.0
2009-12-04 05:48:00,0.9104,0.9104,0.9104,0.9104,83300000.0
2009-12-04 05:49:00,0.9104,0.9105,0.9104,0.91045,296100009.0
2009-12-04 05:50:00,0.91045,0.9105,0.91045,0.91045,479200002.0
2009-12-04 05:51:00,0.91045,0.9105,0.9104,0.91045,477499999.0
2009-12-04 05:52:00,0.91045,0.9105,0.9104,0.91045,214400001.0
2009-12-04 05:53:00,0.91045,0.91045,0.91045,0.91045,1600000.0
2009-12-04 05:54:00,0.91045,0.91045,0.91045,0.91045,20800000.0
2009-12-04 05:55:00,0.91045,0.91045,0.91045,0.91045,1600000.0
2009-12-04 05:56:00,0.91045,0.91045,0.91045,0.91045,18400000.0
2009-12-04 05:57:00,0.91045,0.9107,0.91045,0.91065,271900000.0
2009-12-04 05:58:00,0.91065,0.91065,0.91055,0.91055,489600000.0
2009-12-04 05:59:00,0.91055,0.9106,0.91045,0.91045,632300013.0
2009-12-04 06:00:00,0.91045,0.9105,0.91045,0.9105,334400008.0
2009-12-04 06:01:00,0.91045,0.91055,0.91045,0.91055,67800001.0
2009-12-04 06:02:00,0.91055,0.91055,0.9105,0.91055,128900000.0
2009-12-04 06:03:00,0.91055,0.91055,0.91055,0.91055,9800000.0
2009-12-04 06:04:00,0.91055,0.91055,0.91055,0.91055,6500000.0
2009-12-04 06:05:00,0.91055,0.91055,0.91055,0.91055,49300000.0
2009-12-04 06:06:00,0.91055,0.91055,0.91055,0.91055,26000000.0
2009-12-04 06:07:00,0.91055,0.9106,0.91055,0.9106,93700000.0
2009-12-04 06:08:00,0.9106,0.9106,0.9105,0.91055,334000000.0
2009-12-04 06:09:00,0.91055,0.91055,0.9105,0.91055,155200000.0
2009-12-04 06:10:00,0.9106,0.9106,0.91055,0.91055,75300001.0
2009-12-04 06:11:00,0.91055,0.91075,0.9105,0.91075,487600001.0
2009-12-04 06:12:00,0.91075,0.91085,0.91075,0.9108,534999999.0
2009-12-04 06:13:00,0.91075,0.9108,0.91065,0.91065,376400001.0
2009-12-04 06:14:00,0.91065,0.91065,0.91065,0.91065,38400000.0
2009-12-04 06:15:00,0.91065,0.91065,0.91035,0.91035,210000000.0
2009-12-04 06:16:00,0.91035,0.9104,0.91035,0.9104,184800001.0
2009-12-04 06:17:00,0.9104,0.9104,0.91035,0.9104,435100001.0
2009-12-04 06:18:00,0.9104,0.9104,0.9104,0.9104,105400000.0
2009-12-04 06:19:00,0.9104,0.9104,0.91035,0.9104,147299999.0
2009-12-04 06:20:00,0.9104,0.91045,0.9104,0.9104,184100000.0
2009-12-04 06:21:00,0.9104,0.91045,0.9104,0.9104,319700000.0
2009-12-04 06:22:00,0.9104,0.91045,0.91035,0.91045,320100001.0
2009-12-04 06:23:00,0.91045,0.91045,0.9104,0.91045,270600000.0
2009-12-04 06:24:00,0.91045,0.91045,0.9104,0.91045,167900000.0
2009-12-04 06:25:00,0.91045,0.91045,0.91035,0.91035,82400000.0
2009-12-04 06:26:00,0.91035,0.9104,0.91035,0.91035,268800000.0
2009-12-04 06:27:00,0.91035,0.9104,0.91035,0.9104,62800000.0
2009-12-04 06:28:00,0.9104,0.9104,0.91035,0.91035,165599999.0
2009-12-04 06:29:00,0.91035,0.9104,0.91035,0.9104,43600000.0
2009-12-04 06:30:00,0.9104,0.9104,0.91035,0.91035,214400000.0
2009-12-04 06:31:00,0.91035,0.91035,0.91035,0.91035,119200000.0
2009-12-04 06:32:00,0.91035,0.91035,0.9103,0.9103,246899999.0
2009-12-04 06:33:00,0.91035,0.9104,0.91035,0.91035,159799998.0
2009-12-04 06:34:00,0.91035,0.91035,0.91035,0.91035,121800000.0
2009-12-04 06:35:00,0.91035,0.91035,0.9103,0.91035,236400000.0
2009-12-04 06:36:00,0.91035,0.91035,0.91035,0.91035,8000000.0
2009-12-04 06:37:00,0.91035,0.91035,0.9103,0.9103,109400000.0
2009-12-04 06:38:00,0.91035,0.91035,0.9103,0.9103,179700000.0
2009-12-04 06:39:00,0.9103,0.9104,0.91025,0.91035,376799999.0
2009-12-04 06:40:00,0.91035,0.91035,0.91025,0.9103,342500000.0
2009-12-04 06:41:00,0.9103,0.91035,0.9103,0.91035,152100000.0
2009-12-04 06:42:00,0.9103,0.9103,0.9103,0.9103,18400000.0
2009-12-04 06:43:00,0.9103,0.9103,0.9103,0.9103,178300000.0
2009-12-04 06:44:00,0.9103,0.91035,0.9103,0.91035,122600000.0
2009-12-04 06:45:00,0.91035,0.91035,0.91025,0.9103,467700000.0
2009-12-04 06:46:00,0.91025,0.91035,0.91025,0.91035,356200002.0
2009-12-04 06:47:00,0.91035,0.9104,0.9103,0.9103,137300000.0
2009-12-04 06:48:00,0.9103,0.9104,0.9103,0.9104,49400000.0
2009-12-04 06:49:00,0.91045,0.91045,0.91045,0.91045,34600000.0
2009-12-04 06:50:00,0.91045,0.91045,0.91045,0.91045,16100000.0
2009-12-04 06:51:00,0.91045,0.91045,0.91035,0.91035,82300000.0
2009-12-04 06:52:00,0.91035,0.91035,0.9103,0.91035,247200000.0
2009-12-04 06:53:00,0.91035,0.9104,0.91035,0.9104,49800000.0
2009-12-04 06:54:00,0.9104,0.9104,0.9104,0.9104,9600000.0
2009-12-04 06:55:00,0.9104,0.9104,0.91035,0.91035,64800000.0
2009-12-04 06:56:00,0.91035,0.91035,0.91035,0.91035,135700001.0
2009-12-04 06:57:00,0.91035,0.91035,0.9103,0.91035,287900000.0
2009-12-04 06:58:00,0.91035,0.91035,0.91035,0.91035,201800001.0
2009-12-04 06:59:00,0.91035,0.9104,0.91035,0.9104,72500000.0
2009-12-04 07:00:00,0.9104,0.9104,0.91035,0.9104,301100000.0
2009-12-04 07:01:00,0.9104,0.9104,0.9104,0.9104,29200000.0
2009-12-04 07:02:00,0.9104,0.9104,0.9104,0.9104,23600000.0
2009-12-04 07:03:00,0.9104,0.91045,0.9104,0.9104,55000000.0
2009-12-04 07:04:00,0.9104,0.9104,0.91025,0.91035,231199999.0
2009-12-04 07:05:00,0.91035,0.9104,0.9103,0.91035,263200000.0
2009-12-04 07:06:00,0.91035,0.91045,0.91035,0.9104,279700001.0
2009-12-04 07:07:00,0.9104,0.9104,0.9104,0.9104,11200000.0
2009-12-04 07:08:00,0.9104,0.9104,0.9103,0.91035,123000000.0
2009-12-04 07:09:00,0.91035,0.9104,0.91035,0.91035,162500002.0
2009-12-04 07:10:00,0.91035,0.91035,0.91035,0.91035,78900002.0
2009-12-04 07:11:00,0.91035,0.9104,0.91035,0.9104,154899999.0
2009-12-04 07:12:00,0.91035,0.9104,0.91035,0.91035,353800003.0
2009-12-04 07:13:00,0.91035,0.91035,0.91035,0.91035,126000000.0
2009-12-04 07:14:00,0.91035,0.91035,0.91035,0.91035,51200000.0
2009-12-04 07:15:00,0.91035,0.91035,0.91035,0.91035,1435499998.0
2009-12-04 07:16:00,0.91035,0.91035,0.91035,0.91035,285499999.0
2009-12-04 07:17:00,0.91035,0.91035,0.9103,0.91035,387100003.0
2009-12-04 07:18:00,0.91035,0.9104,0.9103,0.9104,523300001.0
2009-12-04 07:19:00,0.9104,0.9104,0.91035,0.91035,274800003.0
2009-12-04 07:20:00,0.91035,0.91035,0.91035,0.91035,517399984.0
2009-12-04 07:21:00,0.91035,0.91045,0.9103,0.9104,415700000.0
2009-12-04 07:22:00,0.91045,0.91045,0.9104,0.9104,58600000.0
2009-12-04 07:23:00,0.9104,0.91045,0.91035,0.91035,515799998.0
2009-12-04 07:24:00,0.91035,0.9105,0.91035,0.91045,423299999.0
2009-12-04 07:25:00,0.91045,0.91045,0.9104,0.9104,287600000.0
2009-12-04 07:26:00,0.9104,0.9104,0.91025,0.91035,553099998.0
2009-12-04 07:27:00,0.91035,0.91045,0.91035,0.91045,356400000.0
2009-12-04 07:28:00,0.91045,0.91045,0.91045,0.91045,256200008.0
2009-12-04 07:29:00,0.9105,0.9105,0.91045,0.91045,177000002.0
2009-12-04 07:30:00,0.91045,0.9106,0.91045,0.9106,345199996.0
2009-12-04 07:31:00,0.9106,0.91065,0.9106,0.9106,113300000.0
2009-12-04 07:32:00,0.91055,0.91065,0.91055,0.91065,218499999.0
2009-12-04 07:33:00,0.91065,0.9107,0.91065,0.9107,280200000.0
2009-12-04 07:34:00,0.9107,0.91075,0.91065,0.9107,868499999.0
2009-12-04 07:35:00,0.9107,0.91085,0.9107,0.91075,201100000.0
2009-12-04 07:36:00,0.91075,0.91075,0.9107,0.9107,189500000.0
2009-12-04 07:37:00,0.9107,0.91075,0.9107,0.91075,129600000.0
2009-12-04 07:38:00,0.91075,0.91075,0.9107,0.9107,66400000.0
2009-12-04 07:39:00,0.9107,0.91075,0.9107,0.91075,82300000.0
2009-12-04 07:40:00,0.91075,0.91075,0.9107,0.9107,39800000.0
2009-12-04 07:41:00,0.9107,0.9107,0.91065,0.91065,8500000.0
2009-12-04 07:42:00,0.91065,0.91065,0.91065,0.91065,40000000.0
2009-12-04 07:43:00,0.91065,0.91065,0.91065,0.91065,26000000.0
2009-12-04 07:44:00,0.91065,0.91065,0.9106,0.91065,79900000.0
2009-12-04 07:45:00,0.9106,0.9107,0.9106,0.91065,261999998.0
2009-12-04 07:46:00,0.91065,0.91065,0.91055,0.91065,438900000.0
2009-12-04 07:47:00,0.91065,0.91065,0.9106,0.91065,35200000.0
2009-12-04 07:48:00,0.91065,0.91065,0.91065,0.91065,65100000.0
2009-12-04 07:49:00,0.91065,0.9108,0.91065,0.9107,296900000.0
2009-12-04 07:50:00,0.9107,0.91075,0.91065,0.91075,291000000.0
2009-12-04 07:51:00,0.91075,0.91075,0.91065,0.9107,181300000.0
2009-12-04 07:52:00,0.9107,0.9107,0.9106,0.91065,168300000.0
2009-12-04 07:53:00,0.91065,0.91065,0.91055,0.9106,158000001.0
2009-12-04 07:54:00,0.9106,0.9106,0.9106,0.9106,5300000.0
2009-12-04 07:55:00,0.9106,0.9106,0.91055,0.91055,332100001.0
2009-12-04 07:56:00,0.91055,0.91055,0.91045,0.91045,219800000.0
2009-12-04 07:57:00,0.91045,0.91055,0.91045,0.9105,409600000.0
2009-12-04 07:58:00,0.9105,0.9105,0.91045,0.9105,52700000.0
2009-12-04 07:59:00,0.91055,0.91055,0.91025,0.91025,315900000.0
2009-12-04 08:00:00,0.91025,0.91035,0.9102,0.91035,466799995.0
2009-12-04 08:01:00,0.91035,0.91035,0.91025,0.91035,308500000.0
2009-12-04 08:02:00,0.91035,0.91035,0.9103,0.9103,181000000.0
2009-12-04 08:03:00,0.9103,0.9103,0.91025,0.9103,39100000.0
2009-12-04 08:04:00,0.9103,0.9103,0.91025,0.91025,652700009.0
2009-12-04 08:05:00,0.9103,0.91035,0.91025,0.91035,270199999.0
2009-12-04 08:06:00,0.91035,0.91035,0.9103,0.91035,194000000.0
2009-12-04 08:07:00,0.91035,0.91035,0.9103,0.91035,161000000.0
2009-12-04 08:08:00,0.91035,0.9104,0.91035,0.91035,368900000.0
2009-12-04 08:09:00,0.91035,0.91045,0.9103,0.91045,397799999.0
2009-12-04 08:10:00,0.91045,0.91045,0.91035,0.91035,289200000.0
2009-12-04 08:11:00,0.91035,0.9104,0.91035,0.9104,372700005.0
2009-12-04 08:12:00,0.9104,0.9105,0.9104,0.9104,371200002.0
2009-12-04 08:13:00,0.9104,0.91065,0.9104,0.9106,341000000.0
2009-12-04 08:14:00,0.9106,0.9106,0.9105,0.9105,254500000.0
2009-12-04 08:15:00,0.91055,0.9106,0.91055,0.9106,42200000.0
2009-12-04 08:16:00,0.9106,0.9106,0.91045,0.9105,147000001.0
2009-12-04 08:17:00,0.91055,0.9106,0.91045,0.9105,192800000.0
2009-12-04 08:18:00,0.9105,0.9106,0.9105,0.91055,327300003.0
2009-12-04 08:19:00,0.91055,0.91055,0.9105,0.9105,92600000.0
2009-12-04 08:20:00,0.91045,0.9105,0.91045,0.91045,107799999.0
2009-12-04 08:21:00,0.91045,0.91045,0.9104,0.9104,138600000.0
2009-12-04 08:22:00,0.9104,0.91045,0.9104,0.9104,143500000.0
2009-12-04 08:23:00,0.9104,0.9104,0.91025,0.91035,354700001.0
2009-12-04 08:24:00,0.91035,0.91045,0.91035,0.91045,412699999.0
2009-12-04 08:25:00,0.91045,0.91045,0.91045,0.91045,200000001.0
2009-12-04 08:26:00,0.9105,0.9105,0.9103,0.9103,81500000.0
2009-12-04 08:27:00,0.9103,0.91035,0.91025,0.91035,216800000.0
2009-12-04 08:28:00,0.91035,0.91035,0.91025,0.9103,190499999.0
2009-12-04 08:29:00,0.9103,0.9105,0.91025,0.9105,358800000.0
2009-12-04 08:30:00,0.9105,0.91055,0.91045,0.9105,615900000.0
2009-12-04 08:31:00,0.91055,0.91075,0.91045,0.91045,236800000.0
2009-12-04 08:32:00,0.9104,0.91045,0.9104,0.91045,202200000.0
2009-12-04 08:33:00,0.9104,0.91045,0.9104,0.9104,186500000.0
2009-12-04 08:34:00,0.9104,0.91045,0.9104,0.91045,231500000.0
2009-12-04 08:35:00,0.91045,0.9106,0.9104,0.9105,684599997.0
2009-12-04 08:36:00,0.9105,0.91055,0.9105,0.91055,266600003.0
2009-12-04 08:37:00,0.91055,0.91055,0.91055,0.91055,512700004.0
2009-12-04 08:38:00,0.91055,0.91065,0.91015,0.91035,753200000.0
2009-12-04 08:39:00,0.91035,0.91045,0.91025,0.91035,872500002.0
2009-12-04 08:40:00,0.91035,0.91035,0.91005,0.9101,937100002.0
2009-12-04 08:41:00,0.9101,0.91015,0.91,0.9101,551000002.0
2009-12-04 08:42:00,0.9101,0.91015,0.91005,0.9101,502100000.0
2009-12-04 08:43:00,0.9101,0.91015,0.91005,0.91005,918699998.0
2009-12-04 08:44:00,0.9101,0.91015,0.91,0.9101,828299999.0
2009-12-04 08:45:00,0.9101,0.9102,0.9101,0.91015,386500002.0
2009-12-04 08:46:00,0.91015,0.91015,0.91005,0.91005,524599996.0
2009-12-04 08:47:00,0.91005,0.9101,0.91005,0.91005,266099999.0
2009-12-04 08:48:00,0.91005,0.91015,0.90995,0.91015,425399998.0
2009-12-04 08:49:00,0.91015,0.91015,0.91015,0.91015,60800000.0
2009-12-04 08:50:00,0.91015,0.91025,0.9101,0.91015,332300000.0
2009-12-04 08:51:00,0.91015,0.91015,0.91,0.91005,235300000.0
2009-12-04 08:52:00,0.91,0.91,0.90995,0.91,312399999.0
2009-12-04 08:53:00,0.91,0.91005,0.90995,0.91,372500000.0
2009-12-04 08:54:00,0.91005,0.91005,0.90985,0.90985,280799998.0
2009-12-04 08:55:00,0.90985,0.9099,0.9098,0.90985,680400001.0
2009-12-04 08:56:00,0.90975,0.91,0.90975,0.9099,790000001.0
2009-12-04 08:57:00,0.9099,0.91005,0.9099,0.91,271900006.0
2009-12-04 08:58:00,0.91,0.91015,0.91,0.91005,804100001.0
2009-12-04 08:59:00,0.91005,0.91005,0.90995,0.90995,49500000.0
2009-12-04 09:00:00,0.90995,0.90995,0.90965,0.90965,729800006.0
2009-12-04 09:01:00,0.90965,0.90965,0.909,0.90905,1074200001.0
2009-12-04 09:02:00,0.90905,0.9091,0.90895,0.90905,873899999.0
2009-12-04 09:03:00,0.9091,0.9092,0.90905,0.90905,906500000.0
2009-12-04 09:04:00,0.90905,0.9092,0.90905,0.90915,1063500000.0
2009-12-04 09:05:00,0.90915,0.90925,0.9091,0.9091,685800002.0
2009-12-04 09:06:00,0.9091,0.9091,0.909,0.909,420500000.0
2009-12-04 09:07:00,0.909,0.90905,0.90895,0.90905,298500001.0
2009-12-04 09:08:00,0.90905,0.90915,0.909,0.9091,653299998.0
2009-12-04 09:09:00,0.9091,0.90915,0.90905,0.90905,656999999.0
2009-12-04 09:10:00,0.90905,0.90905,0.90895,0.90895,1052699999.0
2009-12-04 09:11:00,0.90895,0.9091,0.9086,0.90865,767999999.0
2009-12-04 09:12:00,0.90865,0.9087,0.9085,0.90855,625800002.0
2009-12-04 09:13:00,0.90855,0.9088,0.9085,0.9088,570800000.0
2009-12-04 09:14:00,0.9088,0.9089,0.9088,0.9088,158300000.0
2009-12-04 09:15:00,0.9088,0.9089,0.9088,0.90885,197000000.0
2009-12-04 09:16:00,0.90885,0.9089,0.9088,0.9088,127700000.0
2009-12-04 09:17:00,0.9088,0.9089,0.9088,0.90885,139400000.0
2009-12-04 09:18:00,0.90885,0.9089,0.9088,0.90885,141799999.0
2009-12-04 09:19:00,0.90885,0.90885,0.90885,0.90885,98200000.0
2009-12-04 09:20:00,0.90885,0.90895,0.9088,0.9089,336300000.0
2009-12-04 09:21:00,0.9089,0.9089,0.90885,0.9089,151800000.0
2009-12-04 09:22:00,0.9089,0.90905,0.9088,0.90885,380900000.0
2009-12-04 09:23:00,0.90885,0.90895,0.90885,0.9089,278099998.0
2009-12-04 09:24:00,0.9089,0.90895,0.9089,0.90895,91100000.0
2009-12-04 09:25:00,0.90895,0.90905,0.9089,0.9089,426100000.0
2009-12-04 09:26:00,0.9089,0.9089,0.9088,0.90885,495900000.0
2009-12-04 09:27:00,0.90885,0.9089,0.9088,0.9088,171700001.0
2009-12-04 09:28:00,0.9087,0.9088,0.90855,0.90865,446900000.0
2009-12-04 09:29:00,0.90865,0.9088,0.90865,0.90875,938900004.0
2009-12-04 09:30:00,0.90875,0.90895,0.9087,0.9088,1024300001.0
2009-12-04 09:31:00,0.9088,0.9089,0.9088,0.90885,642300001.0
2009-12-04 09:32:00,0.90885,0.90895,0.90835,0.90835,740499998.0
2009-12-04 09:33:00,0.90835,0.9085,0.9081,0.9083,1112099998.0
2009-12-04 09:34:00,0.90825,0.90835,0.9082,0.90835,947899997.0
2009-12-04 09:35:00,0.90835,0.90835,0.9082,0.90825,399400000.0
2009-12-04 09:36:00,0.9083,0.9083,0.90815,0.9082,802500002.0
2009-12-04 09:37:00,0.9082,0.9085,0.9082,0.9085,803399999.0
2009-12-04 09:38:00,0.9085,0.9086,0.9084,0.90855,550899999.0
2009-12-04 09:39:00,0.9085,0.90875,0.9085,0.9087,362200000.0
2009-12-04 09:40:00,0.9088,0.9088,0.90865,0.9087,539899999.0
2009-12-04 09:41:00,0.9087,0.90885,0.90865,0.90885,501200000.0
2009-12-04 09:42:00,0.9089,0.9089,0.9087,0.90875,951400001.0
2009-12-04 09:43:00,0.90875,0.90905,0.90875,0.90905,373299999.0
2009-12-04 09:44:00,0.90905,0.9091,0.9084,0.9084,317500000.0
2009-12-04 09:45:00,0.9084,0.9084,0.90795,0.90825,1046600004.0
2009-12-04 09:46:00,0.90825,0.90825,0.908,0.908,542200002.0
2009-12-04 09:47:00,0.908,0.908,0.90785,0.9079,188200000.0
2009-12-04 09:48:00,0.9079,0.9081,0.9079,0.9081,577500001.0
2009-12-04 09:49:00,0.9081,0.9082,0.90805,0.90815,288300001.0
2009-12-04 09:50:00,0.90815,0.9082,0.90795,0.90795,740300012.0
2009-12-04 09:51:00,0.90795,0.90795,0.90785,0.9079,459100007.0
2009-12-04 09:52:00,0.9079,0.90805,0.90785,0.908,839099999.0
2009-12-04 09:53:00,0.90805,0.90815,0.90795,0.90815,793200000.0
2009-12-04 09:54:00,0.90815,0.90835,0.90815,0.90815,584300003.0
2009-12-04 09:55:00,0.90815,0.9083,0.90815,0.90825,287100000.0
2009-12-04 09:56:00,0.90825,0.9083,0.90815,0.9083,357900001.0
2009-12-04 09:57:00,0.9083,0.9084,0.9083,0.9084,624600003.0
2009-12-04 09:58:00,0.9084,0.90845,0.9083,0.90835,449700001.0
2009-12-04 09:59:00,0.90835,0.90855,0.9083,0.90855,639200005.0
2009-12-04 10:00:00,0.9085,0.9086,0.90835,0.90845,590800000.0
2009-12-04 10:01:00,0.90845,0.9085,0.9082,0.9083,595099998.0
2009-12-04 10:02:00,0.90825,0.90835,0.9082,0.90825,574800000.0
2009-12-04 10:03:00,0.90825,0.90835,0.9082,0.90835,307500002.0
2009-12-04 10:04:00,0.90835,0.90845,0.9083,0.9084,541099999.0
2009-12-04 10:05:00,0.9084,0.90845,0.90835,0.9084,313800000.0
2009-12-04 10:06:00,0.9084,0.90845,0.90835,0.9084,520100001.0
2009-12-04 10:07:00,0.90845,0.90865,0.90845,0.9085,735599998.0
2009-12-04 10:08:00,0.90845,0.9085,0.90845,0.9085,622800001.0
2009-12-04 10:09:00,0.9085,0.90855,0.90825,0.9083,354600002.0
2009-12-04 10:10:00,0.9083,0.9084,0.90825,0.9083,324000000.0
2009-12-04 10:11:00,0.9083,0.90845,0.90805,0.9083,547399999.0
2009-12-04 10:12:00,0.9083,0.9083,0.9079,0.90795,345100000.0
2009-12-04 10:13:00,0.90795,0.908,0.9078,0.9078,452900001.0
2009-12-04 10:14:00,0.9078,0.9078,0.9074,0.9075,702600001.0
2009-12-04 10:15:00,0.90745,0.9076,0.90725,0.90745,487499999.0
2009-12-04 10:16:00,0.90745,0.90755,0.9071,0.9075,996199996.0
2009-12-04 10:17:00,0.9075,0.9075,0.90735,0.90745,653500003.0
2009-12-04 10:18:00,0.90745,0.9075,0.9073,0.9074,669100004.0
2009-12-04 10:19:00,0.9074,0.9076,0.9073,0.9074,469600000.0
2009-12-04 10:20:00,0.9074,0.9075,0.9074,0.9074,488300002.0
2009-12-04 10:21:00,0.9074,0.9076,0.9074,0.90755,765300001.0
2009-12-04 10:22:00,0.90755,0.9078,0.9075,0.90755,672899999.0
2009-12-04 10:23:00,0.90755,0.90755,0.90725,0.90755,536700001.0
2009-12-04 10:24:00,0.90755,0.90765,0.90715,0.90725,282799999.0
2009-12-04 10:25:00,0.90725,0.90735,0.9068,0.90685,362800000.0
2009-12-04 10:26:00,0.90685,0.9069,0.90665,0.9068,459100000.0
2009-12-04 10:27:00,0.9068,0.9068,0.90625,0.9063,650900000.0
2009-12-04 10:28:00,0.9063,0.9066,0.90625,0.90655,623799999.0
2009-12-04 10:29:00,0.90655,0.90655,0.90615,0.90615,839399997.0
2009-12-04 10:30:00,0.90615,0.9063,0.90605,0.90615,582299999.0
2009-12-04 10:31:00,0.90615,0.90625,0.90615,0.90625,870000005.0
2009-12-04 10:32:00,0.90625,0.90645,0.9062,0.90635,934999999.0
2009-12-04 10:33:00,0.90635,0.90655,0.90635,0.90645,497199999.0
2009-12-04 10:34:00,0.90645,0.9066,0.9064,0.90655,338200000.0
2009-12-04 10:35:00,0.90655,0.9067,0.90655,0.9067,154300000.0
2009-12-04 10:36:00,0.9067,0.90675,0.9065,0.9065,150800000.0
2009-12-04 10:37:00,0.9065,0.9065,0.9064,0.90645,465800003.0
2009-12-04 10:38:00,0.90645,0.9065,0.9064,0.90645,353800001.0
2009-12-04 10:39:00,0.90645,0.90645,0.9064,0.90645,394400002.0
2009-12-04 10:40:00,0.9064,0.90645,0.9063,0.90635,393399999.0
2009-12-04 10:41:00,0.90635,0.90635,0.90615,0.90615,489699999.0
2009-12-04 10:42:00,0.90615,0.90635,0.90615,0.9063,747400000.0
2009-12-04 10:43:00,0.9063,0.9065,0.90625,0.90645,331300001.0
2009-12-04 10:44:00,0.90645,0.90665,0.90645,0.90655,483299999.0
2009-12-04 10:45:00,0.90655,0.90655,0.9065,0.9065,251200000.0
2009-12-04 10:46:00,0.9065,0.90665,0.9065,0.90665,296900000.0
2009-12-04 10:47:00,0.90665,0.9067,0.9066,0.90665,155100000.0
2009-12-04 10:48:00,0.90665,0.90675,0.90665,0.90675,186800000.0
2009-12-04 10:49:00,0.90675,0.9068,0.90675,0.9068,164999999.0
2009-12-04 10:50:00,0.9068,0.90685,0.90675,0.90685,271500000.0
2009-12-04 10:51:00,0.9068,0.90685,0.90675,0.90675,456300000.0
2009-12-04 10:52:00,0.90675,0.90675,0.9064,0.9065,1029300001.0
2009-12-04 10:53:00,0.9065,0.9065,0.90585,0.90585,584700002.0
2009-12-04 10:54:00,0.90585,0.90585,0.90565,0.90575,771299998.0
2009-12-04 10:55:00,0.90575,0.9058,0.9056,0.9058,511600001.0
2009-12-04 10:56:00,0.9058,0.906,0.90575,0.90595,295500000.0
2009-12-04 10:57:00,0.90595,0.90595,0.9057,0.90575,477300003.0
2009-12-04 10:58:00,0.90575,0.9059,0.9057,0.90585,423800000.0
2009-12-04 10:59:00,0.90585,0.90615,0.9058,0.9061,604799999.0
2009-12-04 11:00:00,0.90605,0.90625,0.90595,0.906,524900000.0
2009-12-04 11:01:00,0.906,0.9061,0.9057,0.90575,365900000.0
2009-12-04 11:02:00,0.90575,0.90595,0.90575,0.90585,302100000.0
2009-12-04 11:03:00,0.9059,0.9059,0.9055,0.9055,409600000.0
2009-12-04 11:04:00,0.90545,0.9058,0.90525,0.9057,552500000.0
2009-12-04 11:05:00,0.90575,0.9059,0.90575,0.90585,426000000.0
2009-12-04 11:06:00,0.90585,0.906,0.90585,0.9059,373800000.0
2009-12-04 11:07:00,0.9059,0.9059,0.90585,0.90585,160400001.0
2009-12-04 11:08:00,0.9059,0.906,0.90585,0.90595,415000002.0
2009-12-04 11:09:00,0.90595,0.90595,0.90585,0.9059,417800000.0
2009-12-04 11:10:00,0.9059,0.9059,0.9053,0.90555,317300000.0
2009-12-04 11:11:00,0.90555,0.9058,0.90555,0.9058,225300000.0
2009-12-04 11:12:00,0.9058,0.90605,0.90575,0.906,166300000.0
2009-12-04 11:13:00,0.906,0.90645,0.906,0.90645,442000000.0
2009-12-04 11:14:00,0.9065,0.9065,0.9063,0.9063,273800000.0
2009-12-04 11:15:00,0.9063,0.90635,0.90625,0.90635,371100000.0
2009-12-04 11:16:00,0.90635,0.90645,0.9063,0.90635,222200000.0
2009-12-04 11:17:00,0.90635,0.9065,0.90635,0.9065,585200000.0
2009-12-04 11:18:00,0.9065,0.9066,0.90645,0.90645,155800000.0
2009-12-04 11:19:00,0.90645,0.90655,0.90645,0.90655,242200000.0
2009-12-04 11:20:00,0.90655,0.9066,0.9064,0.9064,257599999.0
2009-12-04 11:21:00,0.9064,0.9064,0.90625,0.90635,154800001.0
2009-12-04 11:22:00,0.9064,0.9064,0.9063,0.90635,107700000.0
2009-12-04 11:23:00,0.90635,0.90635,0.90625,0.90625,348300003.0
2009-12-04 11:24:00,0.9063,0.9063,0.9062,0.9063,330800001.0
2009-12-04 11:25:00,0.90625,0.90625,0.9062,0.90625,209600002.0
2009-12-04 11:26:00,0.90625,0.90625,0.90615,0.90625,54799999.0
2009-12-04 11:27:00,0.90625,0.9064,0.9062,0.9064,199800001.0
2009-12-04 11:28:00,0.9064,0.90655,0.9064,0.90655,243100000.0
2009-12-04 11:29:00,0.9065,0.9065,0.90635,0.90635,160800000.0
2009-12-04 11:30:00,0.90635,0.9064,0.90625,0.90635,436900000.0
2009-12-04 11:31:00,0.9063,0.9065,0.9063,0.9065,542900000.0
2009-12-04 11:32:00,0.9065,0.9065,0.9064,0.90645,608400000.0
2009-12-04 11:33:00,0.9065,0.90675,0.9065,0.90675,297700000.0
2009-12-04 11:34:00,0.90675,0.90705,0.90675,0.90685,525200002.0
2009-12-04 11:35:00,0.90685,0.90695,0.9068,0.9069,288400000.0
2009-12-04 11:36:00,0.9069,0.9071,0.9069,0.9069,446300000.0
2009-12-04 11:37:00,0.9069,0.9069,0.9067,0.90675,329600000.0
2009-12-04 11:38:00,0.90675,0.90685,0.90675,0.9068,161500000.0
2009-12-04 11:39:00,0.9068,0.90685,0.9067,0.90685,116799999.0
2009-12-04 11:40:00,0.90685,0.90685,0.90675,0.90685,256100000.0
2009-12-04 11:41:00,0.90685,0.90685,0.9068,0.90685,154100000.0
2009-12-04 11:42:00,0.90685,0.90685,0.9068,0.9068,98800000.0
2009-12-04 11:43:00,0.9068,0.9068,0.90665,0.9067,610299998.0
2009-12-04 11:44:00,0.9067,0.9068,0.9067,0.90675,862600001.0
2009-12-04 11:45:00,0.90675,0.9068,0.9066,0.9066,310600000.0
2009-12-04 11:46:00,0.9066,0.9066,0.90645,0.90655,517700003.0
2009-12-04 11:47:00,0.90655,0.90655,0.9064,0.9064,739900000.0
2009-12-04 11:48:00,0.9064,0.90665,0.9064,0.90655,400200006.0
2009-12-04 11:49:00,0.90655,0.9067,0.90645,0.90665,510700003.0
2009-12-04 11:50:00,0.90665,0.9067,0.9065,0.9065,851499999.0
2009-12-04 11:51:00,0.9065,0.90665,0.90645,0.90655,548900002.0
2009-12-04 11:52:00,0.9065,0.9065,0.9064,0.90645,494099997.0
2009-12-04 11:53:00,0.90645,0.90645,0.90635,0.9064,271800000.0
2009-12-04 11:54:00,0.9064,0.90645,0.9063,0.90635,259500000.0
2009-12-04 11:55:00,0.9063,0.9065,0.9063,0.9064,294300001.0
2009-12-04 11:56:00,0.9064,0.9065,0.9064,0.90645,276400001.0
2009-12-04 11:57:00,0.90645,0.9065,0.90635,0.9065,368300000.0
2009-12-04 11:58:00,0.9065,0.90675,0.90645,0.90665,391900000.0
2009-12-04 11:59:00,0.90665,0.9068,0.90665,0.90675,323700000.0
2009-12-04 12:00:00,0.90675,0.90675,0.90655,0.9066,263100000.0
2009-12-04 12:01:00,0.9066,0.9066,0.9064,0.90645,563000005.0
2009-12-04 12:02:00,0.90645,0.90645,0.90635,0.90635,573200003.0
2009-12-04 12:03:00,0.90635,0.90635,0.90605,0.90605,443899999.0
2009-12-04 12:04:00,0.90605,0.90625,0.9059,0.90595,1257200007.0
2009-12-04 12:05:00,0.90595,0.9061,0.90595,0.90605,641699999.0
2009-12-04 12:06:00,0.90605,0.90635,0.90605,0.90625,578900001.0
2009-12-04 12:07:00,0.90625,0.90635,0.90625,0.90635,216600000.0
2009-12-04 12:08:00,0.90635,0.90635,0.90625,0.90635,749100000.0
2009-12-04 12:09:00,0.9063,0.9064,0.9063,0.90635,695200000.0
2009-12-04 12:10:00,0.90635,0.90645,0.90635,0.90645,68900000.0
2009-12-04 12:11:00,0.90645,0.90645,0.90635,0.90645,365700000.0
2009-12-04 12:12:00,0.90645,0.90655,0.9064,0.90655,286600000.0
2009-12-04 12:13:00,0.9065,0.90655,0.9064,0.9065,219700001.0
2009-12-04 12:14:00,0.9065,0.90665,0.9065,0.90665,455700000.0
2009-12-04 12:15:00,0.90645,0.90645,0.90635,0.90645,529300000.0
2009-12-04 12:16:00,0.90645,0.90645,0.90635,0.9064,315800000.0
2009-12-04 12:17:00,0.90635,0.90645,0.90635,0.9064,454600001.0
2009-12-04 12:18:00,0.9064,0.9064,0.9063,0.9063,316800004.0
2009-12-04 12:19:00,0.90635,0.90635,0.90625,0.90635,394200003.0
2009-12-04 12:20:00,0.90635,0.90635,0.90625,0.90625,572700003.0
2009-12-04 12:21:00,0.90625,0.9063,0.9062,0.9063,488700000.0
2009-12-04 12:22:00,0.9063,0.9063,0.9062,0.9063,332500000.0
2009-12-04 12:23:00,0.9063,0.9063,0.9062,0.90625,208499999.0
2009-12-04 12:24:00,0.90625,0.90625,0.9061,0.9062,506999999.0
2009-12-04 12:25:00,0.9062,0.9064,0.90615,0.90635,250200000.0
2009-12-04 12:26:00,0.9064,0.9065,0.9063,0.90645,611999998.0
2009-12-04 12:27:00,0.90645,0.9065,0.90645,0.90645,252100000.0
2009-12-04 12:28:00,0.90645,0.9065,0.9064,0.90645,92200000.0
2009-12-04 12:29:00,0.9064,0.90645,0.90635,0.90645,469100000.0
2009-12-04 12:30:00,0.90645,0.90645,0.9061,0.90615,658000001.0
2009-12-04 12:31:00,0.90615,0.9062,0.9059,0.9059,287400000.0
2009-12-04 12:32:00,0.9059,0.9061,0.9059,0.90605,585400000.0
2009-12-04 12:33:00,0.90605,0.90605,0.9059,0.90595,538400000.0
2009-12-04 12:34:00,0.90595,0.906,0.90595,0.906,409900001.0
2009-12-04 12:35:00,0.906,0.9061,0.906,0.906,188600000.0
2009-12-04 12:36:00,0.906,0.90605,0.90595,0.906,178400000.0
2009-12-04 12:37:00,0.90595,0.906,0.9059,0.9059,111400000.0
2009-12-04 12:38:00,0.9059,0.90595,0.9059,0.9059,110500000.0
2009-12-04 12:39:00,0.9059,0.90595,0.9059,0.90595,271100000.0
2009-12-04 12:40:00,0.90595,0.90595,0.9057,0.90575,450499999.0
2009-12-04 12:41:00,0.90575,0.9058,0.90575,0.90575,285400001.0
2009-12-04 12:42:00,0.90575,0.90575,0.9057,0.90575,356999999.0
2009-12-04 12:43:00,0.90575,0.9058,0.90575,0.90575,357700003.0
2009-12-04 12:44:00,0.90575,0.9058,0.90565,0.90565,478600005.0
2009-12-04 12:45:00,0.9057,0.90585,0.9057,0.9058,381600000.0
2009-12-04 12:46:00,0.9058,0.90585,0.9057,0.90575,618900000.0
2009-12-04 12:47:00,0.90575,0.9058,0.9057,0.90575,709899998.0
2009-12-04 12:48:00,0.90575,0.9058,0.9057,0.90575,630700000.0
2009-12-04 12:49:00,0.9058,0.90585,0.9052,0.90525,725600000.0
2009-12-04 12:50:00,0.90525,0.9055,0.90525,0.9055,316600001.0
2009-12-04 12:51:00,0.9055,0.9055,0.90535,0.90545,196300000.0
2009-12-04 12:52:00,0.9054,0.90555,0.9054,0.9055,854300001.0
2009-12-04 12:53:00,0.9055,0.9056,0.9055,0.90555,406000000.0
2009-12-04 12:54:00,0.90555,0.9056,0.90505,0.90505,1128699995.0
2009-12-04 12:55:00,0.905,0.90515,0.9048,0.9051,728400003.0
2009-12-04 12:56:00,0.9051,0.90525,0.905,0.905,516899999.0
2009-12-04 12:57:00,0.90505,0.90535,0.90495,0.90535,380099999.0
2009-12-04 12:58:00,0.90535,0.9054,0.9051,0.90535,426100000.0
2009-12-04 12:59:00,0.90525,0.90575,0.90525,0.9057,578599998.0
2009-12-04 13:00:00,0.90575,0.90575,0.9055,0.90555,493199999.0
2009-12-04 13:01:00,0.90555,0.90585,0.90555,0.90575,506700000.0
2009-12-04 13:02:00,0.90575,0.9058,0.9057,0.9058,263800003.0
2009-12-04 13:03:00,0.9058,0.9059,0.9057,0.9057,490200000.0
2009-12-04 13:04:00,0.9057,0.90575,0.9055,0.9055,222800000.0
2009-12-04 13:05:00,0.9055,0.90555,0.90525,0.9053,247200000.0
2009-12-04 13:06:00,0.9053,0.90535,0.90525,0.90535,450099999.0
2009-12-04 13:07:00,0.90535,0.90535,0.9053,0.9053,95700000.0
2009-12-04 13:08:00,0.9053,0.9053,0.90525,0.9053,177100001.0
2009-12-04 13:09:00,0.9053,0.9055,0.9053,0.9055,125800000.0
2009-12-04 13:10:00,0.9055,0.9056,0.9054,0.9054,507499999.0
2009-12-04 13:11:00,0.9054,0.9054,0.9053,0.90535,338100002.0
2009-12-04 13:12:00,0.90535,0.90535,0.90515,0.9052,88800000.0
2009-12-04 13:13:00,0.9052,0.90535,0.9052,0.90535,242200000.0
2009-12-04 13:14:00,0.90535,0.90535,0.90525,0.90535,65100000.0
2009-12-04 13:15:00,0.90535,0.90535,0.90505,0.90505,259000001.0
2009-12-04 13:16:00,0.90505,0.9052,0.90505,0.9052,424200002.0
2009-12-04 13:17:00,0.9052,0.90525,0.9051,0.9051,103800000.0
2009-12-04 13:18:00,0.9051,0.90515,0.9051,0.9051,325200000.0
2009-12-04 13:19:00,0.9051,0.90515,0.90505,0.90505,439700007.0
2009-12-04 13:20:00,0.90505,0.9051,0.905,0.905,185600000.0
2009-12-04 13:21:00,0.905,0.90505,0.905,0.905,84600000.0
2009-12-04 13:22:00,0.90505,0.90505,0.905,0.90505,99600000.0
2009-12-04 13:23:00,0.905,0.9051,0.90495,0.9051,249199999.0
2009-12-04 13:24:00,0.9051,0.9052,0.90485,0.90485,430900001.0
2009-12-04 13:25:00,0.9049,0.9049,0.9048,0.90485,108300000.0
2009-12-04 13:26:00,0.90485,0.90485,0.90485,0.90485,381700003.0
2009-12-04 13:27:00,0.90485,0.90495,0.9048,0.90485,338599998.0
2009-12-04 13:28:00,0.9048,0.9049,0.9048,0.90485,178600000.0
2009-12-04 13:29:00,0.9049,0.90495,0.9048,0.9049,630899995.0
2009-12-04 13:30:00,0.9049,0.90495,0.90485,0.9049,261700000.0
2009-12-04 13:31:00,0.9049,0.9049,0.90475,0.90475,549699995.0
2009-12-04 13:32:00,0.90475,0.9049,0.90475,0.90485,393600000.0
2009-12-04 13:33:00,0.90485,0.9049,0.90485,0.90485,441900001.0
2009-12-04 13:34:00,0.90485,0.90485,0.9048,0.9048,322800000.0
2009-12-04 13:35:00,0.9048,0.9049,0.90475,0.9049,328699999.0
2009-12-04 13:36:00,0.9049,0.9049,0.90485,0.9049,323400000.0
2009-12-04 13:37:00,0.9049,0.90495,0.90485,0.90495,347100000.0
2009-12-04 13:38:00,0.90495,0.90505,0.90495,0.90495,275200000.0
2009-12-04 13:39:00,0.90495,0.905,0.90495,0.905,169900000.0
2009-12-04 13:40:00,0.905,0.905,0.90495,0.905,166800000.0
2009-12-04 13:41:00,0.905,0.9051,0.905,0.9051,461800000.0
2009-12-04 13:42:00,0.90505,0.9051,0.905,0.90505,411100001.0
2009-12-04 13:43:00,0.905,0.9051,0.90495,0.90505,213900000.0
2009-12-04 13:44:00,0.90505,0.9051,0.90505,0.90505,340700000.0
2009-12-04 13:45:00,0.90505,0.90505,0.90485,0.90495,309700000.0
2009-12-04 13:46:00,0.90495,0.90525,0.9049,0.90525,399700000.0
2009-12-04 13:47:00,0.90525,0.90525,0.905,0.90515,324800000.0
2009-12-04 13:48:00,0.90515,0.9052,0.905,0.90515,756300000.0
2009-12-04 13:49:00,0.90515,0.9052,0.9051,0.90515,335000000.0
2009-12-04 13:50:00,0.9051,0.9052,0.90505,0.9051,415800000.0
2009-12-04 13:51:00,0.9051,0.90515,0.9051,0.90515,628900000.0
2009-12-04 13:52:00,0.90515,0.90525,0.9051,0.90525,418899999.0
2009-12-04 13:53:00,0.90525,0.90525,0.9051,0.90515,277199999.0
2009-12-04 13:54:00,0.9052,0.9052,0.90505,0.90515,294399999.0
2009-12-04 13:55:00,0.90515,0.90515,0.9049,0.905,288600002.0
2009-12-04 13:56:00,0.905,0.905,0.90495,0.90495,80100000.0
2009-12-04 13:57:00,0.90495,0.90495,0.90485,0.9049,183300001.0
2009-12-04 13:58:00,0.9049,0.9049,0.90475,0.9048,266600000.0
2009-12-04 13:59:00,0.9048,0.9049,0.9048,0.9048,654900000.0
2009-12-04 14:00:00,0.90475,0.905,0.90475,0.90495,325600000.0
2009-12-04 14:01:00,0.9049,0.9051,0.9049,0.90505,396000000.0
2009-12-04 14:02:00,0.90505,0.90515,0.905,0.90515,534099999.0
2009-12-04 14:03:00,0.90515,0.90515,0.90505,0.9051,176900001.0
2009-12-04 14:04:00,0.9051,0.90515,0.905,0.90505,776099997.0
2009-12-04 14:05:00,0.9051,0.90515,0.905,0.90515,446200000.0
2009-12-04 14:06:00,0.9051,0.9052,0.90505,0.90515,232000001.0
2009-12-04 14:07:00,0.90515,0.90515,0.905,0.905,439400000.0
2009-12-04 14:08:00,0.905,0.90505,0.90495,0.905,631700000.0
2009-12-04 14:09:00,0.905,0.905,0.9045,0.90455,540100002.0
2009-12-04 14:10:00,0.90455,0.90475,0.9044,0.9047,579800000.0
2009-12-04 14:11:00,0.9047,0.90485,0.90465,0.90485,1091199997.0
2009-12-04 14:12:00,0.90485,0.905,0.90455,0.90465,665100001.0
2009-12-04 14:13:00,0.90465,0.9047,0.90445,0.9046,527200001.0
2009-12-04 14:14:00,0.9046,0.9046,0.90425,0.90435,602999999.0
2009-12-04 14:15:00,0.90435,0.9044,0.9043,0.90435,618600001.0
2009-12-04 14:16:00,0.90435,0.90445,0.90435,0.9044,226900002.0
2009-12-04 14:17:00,0.9044,0.9046,0.9044,0.9046,707600005.0
2009-12-04 14:18:00,0.9046,0.9048,0.9046,0.90465,552000002.0
2009-12-04 14:19:00,0.90465,0.90475,0.9045,0.9045,292700000.0
2009-12-04 14:20:00,0.9045,0.90455,0.90445,0.90455,460800000.0
2009-12-04 14:21:00,0.90455,0.90455,0.90445,0.90445,126200000.0
2009-12-04 14:22:00,0.90445,0.9045,0.90445,0.9045,198600000.0
2009-12-04 14:23:00,0.9045,0.90455,0.9045,0.9045,167400000.0
2009-12-04 14:24:00,0.9045,0.9046,0.9045,0.90455,148000000.0
2009-12-04 14:25:00,0.9045,0.90455,0.90435,0.9044,495700000.0
2009-12-04 14:26:00,0.9044,0.90445,0.9043,0.90435,905700002.0
2009-12-04 14:27:00,0.90435,0.90465,0.9043,0.90455,885100001.0
2009-12-04 14:28:00,0.9046,0.90465,0.90455,0.9046,80200000.0
2009-12-04 14:29:00,0.90455,0.9046,0.9045,0.90455,311200002.0
2009-12-04 14:30:00,0.90455,0.90465,0.90455,0.90465,283399999.0
2009-12-04 14:31:00,0.90465,0.9047,0.9046,0.90465,215500000.0
2009-12-04 14:32:00,0.90465,0.9047,0.9046,0.9047,388300000.0
2009-12-04 14:33:00,0.90465,0.9047,0.9046,0.9047,335100002.0
2009-12-04 14:34:00,0.9047,0.9047,0.9045,0.90455,325500000.0
2009-12-04 14:35:00,0.90455,0.9046,0.9045,0.90455,46900001.0
2009-12-04 14:36:00,0.90455,0.9046,0.90445,0.90445,157600002.0
2009-12-04 14:37:00,0.9044,0.9046,0.9044,0.90455,151899999.0
2009-12-04 14:38:00,0.90455,0.90475,0.90455,0.9047,493000000.0
2009-12-04 14:39:00,0.9047,0.90485,0.90465,0.9048,508200003.0
2009-12-04 14:40:00,0.9048,0.905,0.9048,0.9049,285800000.0
2009-12-04 14:41:00,0.9049,0.90505,0.90485,0.90505,166200001.0
2009-12-04 14:42:00,0.90505,0.90515,0.905,0.90505,796800003.0
2009-12-04 14:43:00,0.9051,0.90515,0.90505,0.9051,743600006.0
2009-12-04 14:44:00,0.9051,0.90515,0.90495,0.905,644300002.0
2009-12-04 14:45:00,0.905,0.90515,0.905,0.9051,221800000.0
2009-12-04 14:46:00,0.90515,0.9052,0.9051,0.9051,305400000.0
2009-12-04 14:47:00,0.90515,0.9052,0.90515,0.90515,140100000.0
2009-12-04 14:48:00,0.90515,0.9053,0.9051,0.9053,436099999.0
2009-12-04 14:49:00,0.9053,0.9053,0.9049,0.905,267400000.0
2009-12-04 14:50:00,0.905,0.90505,0.90495,0.905,430200001.0
2009-12-04 14:51:00,0.905,0.90505,0.90495,0.90505,286100001.0
2009-12-04 14:52:00,0.90505,0.90515,0.90505,0.9051,408799999.0
2009-12-04 14:53:00,0.9051,0.9051,0.90495,0.90495,202400000.0
2009-12-04 14:54:00,0.90495,0.90495,0.9049,0.9049,47400000.0
2009-12-04 14:55:00,0.9049,0.905,0.9049,0.90495,206300000.0
2009-12-04 14:56:00,0.90495,0.90495,0.9047,0.9047,324100001.0
2009-12-04 14:57:00,0.90465,0.90475,0.90465,0.9047,596800001.0
2009-12-04 14:58:00,0.90465,0.9048,0.90465,0.9047,457600000.0
2009-12-04 14:59:00,0.9047,0.9048,0.90465,0.9048,442600002.0
2009-12-04 15:00:00,0.90475,0.9049,0.90455,0.9046,663500001.0
2009-12-04 15:01:00,0.9046,0.90485,0.9046,0.9047,764900000.0
2009-12-04 15:02:00,0.9047,0.9047,0.90445,0.9045,283700001.0
2009-12-04 15:03:00,0.9045,0.90455,0.9045,0.9045,188100000.0
2009-12-04 15:04:00,0.9045,0.9046,0.9045,0.9046,40200000.0
2009-12-04 15:05:00,0.9046,0.9047,0.90455,0.90465,171600000.0
2009-12-04 15:06:00,0.90465,0.9047,0.9046,0.9046,191800000.0
2009-12-04 15:07:00,0.9046,0.90465,0.9046,0.90465,111600001.0
2009-12-04 15:08:00,0.90465,0.9049,0.90465,0.9049,476800001.0
2009-12-04 15:09:00,0.9049,0.90495,0.9048,0.90495,290900001.0
2009-12-04 15:10:00,0.90495,0.90515,0.90495,0.90505,371500000.0
2009-12-04 15:11:00,0.9051,0.90525,0.9051,0.9052,92400000.0
2009-12-04 15:12:00,0.9052,0.9055,0.9052,0.90535,465800000.0
2009-12-04 15:13:00,0.90535,0.9054,0.90525,0.90525,203600000.0
2009-12-04 15:14:00,0.90525,0.90525,0.9047,0.9048,216800000.0
2009-12-04 15:15:00,0.9048,0.90495,0.90475,0.90475,689299998.0
2009-12-04 15:16:00,0.90475,0.9048,0.9047,0.9048,406500000.0
2009-12-04 15:17:00,0.9048,0.9049,0.9048,0.90485,493000005.0
2009-12-04 15:18:00,0.90485,0.9049,0.90475,0.9048,126800000.0
2009-12-04 15:19:00,0.9048,0.90485,0.90475,0.9048,254300000.0
2009-12-04 15:20:00,0.90485,0.90505,0.9048,0.905,1073300001.0
2009-12-04 15:21:00,0.905,0.90505,0.90495,0.90495,582400004.0
2009-12-04 15:22:00,0.90495,0.90535,0.90485,0.9051,622799998.0
2009-12-04 15:23:00,0.90505,0.9052,0.90495,0.905,624800000.0
2009-12-04 15:24:00,0.905,0.905,0.9048,0.90485,242500000.0
2009-12-04 15:25:00,0.90485,0.90485,0.90445,0.90455,940599993.0
2009-12-04 15:26:00,0.90455,0.90485,0.90455,0.90485,684400005.0
2009-12-04 15:27:00,0.90485,0.90485,0.90445,0.9048,978800002.0
2009-12-04 15:28:00,0.9048,0.9049,0.9045,0.9049,866700003.0
2009-12-04 15:29:00,0.90495,0.905,0.90385,0.90385,435700001.0
2009-12-04 15:30:00,0.904,0.90455,0.90295,0.90455,352700000.0
2009-12-04 15:31:00,0.9045,0.90565,0.904,0.9055,448100000.0
2009-12-04 15:32:00,0.9055,0.9055,0.90485,0.90535,462000000.0
2009-12-04 15:33:00,0.9053,0.90545,0.90455,0.90455,491900000.0
2009-12-04 15:34:00,0.90455,0.90465,0.9036,0.90385,457400000.0
2009-12-04 15:35:00,0.90385,0.90465,0.90385,0.90425,749399999.0
2009-12-04 15:36:00,0.90425,0.9044,0.90375,0.90395,652000000.0
2009-12-04 15:37:00,0.9039,0.9042,0.90345,0.90355,703700000.0
2009-12-04 15:38:00,0.90355,0.9038,0.9033,0.90345,614500000.0
2009-12-04 15:39:00,0.90345,0.90435,0.90335,0.90395,749800001.0
2009-12-04 15:40:00,0.90395,0.90415,0.90325,0.9034,669299999.0
2009-12-04 15:41:00,0.9034,0.9037,0.9033,0.90335,710200000.0
2009-12-04 15:42:00,0.90335,0.90395,0.90325,0.90365,599500000.0
2009-12-04 15:43:00,0.90365,0.9039,0.90335,0.90365,699200000.0
2009-12-04 15:44:00,0.9036,0.90405,0.9036,0.90395,900700000.0
2009-12-04 15:45:00,0.904,0.9042,0.90355,0.90365,583600001.0
2009-12-04 15:46:00,0.90365,0.90365,0.90325,0.90345,525500000.0
2009-12-04 15:47:00,0.90345,0.90345,0.90295,0.90325,685200000.0
2009-12-04 15:48:00,0.90325,0.9037,0.90325,0.90365,843900001.0
2009-12-04 15:49:00,0.90365,0.90405,0.90345,0.904,950000001.0
2009-12-04 15:50:00,0.904,0.90405,0.9035,0.9037,698100000.0
2009-12-04 15:51:00,0.9037,0.9039,0.90365,0.9039,854200000.0
2009-12-04 15:52:00,0.9039,0.904,0.90365,0.9039,711700001.0
2009-12-04 15:53:00,0.9039,0.9039,0.9037,0.90385,594900000.0
2009-12-04 15:54:00,0.9038,0.90385,0.90365,0.90375,583199999.0
2009-12-04 15:55:00,0.90375,0.9038,0.9035,0.90355,1062900005.0
2009-12-04 15:56:00,0.90355,0.9036,0.9033,0.90335,478500000.0
2009-12-04 15:57:00,0.9033,0.90335,0.9025,0.9025,1628700003.0
2009-12-04 15:58:00,0.9025,0.9025,0.9017,0.9024,1476999997.0
2009-12-04 15:59:00,0.9024,0.9025,0.9022,0.90235,1075200003.0
2009-12-04 16:00:00,0.9023,0.90235,0.90115,0.90125,912100000.0
2009-12-04 16:01:00,0.90125,0.9014,0.9008,0.90085,919000000.0
2009-12-04 16:02:00,0.90085,0.90135,0.9008,0.90125,1063499998.0
2009-12-04 16:03:00,0.90125,0.9013,0.9007,0.90115,1135199994.0
2009-12-04 16:04:00,0.90115,0.90165,0.90115,0.90165,990499999.0
2009-12-04 16:05:00,0.9016,0.9017,0.9015,0.9016,653400001.0
2009-12-04 16:06:00,0.9016,0.9019,0.9016,0.9018,715099998.0
2009-12-04 16:07:00,0.9018,0.90185,0.9017,0.9018,1209300001.0
2009-12-04 16:08:00,0.90185,0.9019,0.90155,0.9016,810800001.0
2009-12-04 16:09:00,0.9016,0.90175,0.90145,0.9016,833300004.0
2009-12-04 16:10:00,0.90155,0.90195,0.9015,0.90175,819500000.0
2009-12-04 16:11:00,0.9018,0.90195,0.9016,0.9017,772899999.0
2009-12-04 16:12:00,0.9017,0.9018,0.9014,0.9016,778600001.0
2009-12-04 16:13:00,0.9016,0.9016,0.90135,0.9014,462799999.0
2009-12-04 16:14:00,0.9014,0.90155,0.90135,0.90145,601700001.0
2009-12-04 16:15:00,0.9014,0.9016,0.9014,0.90155,808299999.0
2009-12-04 16:16:00,0.90155,0.90165,0.90125,0.90125,807600003.0
2009-12-04 16:17:00,0.90125,0.90135,0.90075,0.90085,852599998.0
2009-12-04 16:18:00,0.90085,0.90125,0.90085,0.90125,212900000.0
2009-12-04 16:19:00,0.90125,0.90145,0.9012,0.90135,579299998.0
2009-12-04 16:20:00,0.90135,0.90135,0.901,0.90115,631500002.0
2009-12-04 16:21:00,0.9011,0.90125,0.90095,0.90105,393199999.0
2009-12-04 16:22:00,0.90105,0.90135,0.90105,0.90125,535199998.0
2009-12-04 16:23:00,0.90125,0.9016,0.90125,0.90155,863500001.0
2009-12-04 16:24:00,0.9015,0.90155,0.9014,0.90145,757699997.0
2009-12-04 16:25:00,0.90145,0.90145,0.90115,0.90135,534100000.0
2009-12-04 16:26:00,0.90135,0.90155,0.9013,0.90135,640000000.0
2009-12-04 16:27:00,0.90135,0.90135,0.90085,0.90085,320099999.0
2009-12-04 16:28:00,0.9009,0.90095,0.90055,0.90065,625799999.0
2009-12-04 16:29:00,0.90065,0.90065,0.90045,0.90055,323799999.0
2009-12-04 16:30:00,0.90055,0.9006,0.90045,0.9005,360899999.0
2009-12-04 16:31:00,0.9005,0.90065,0.9005,0.90055,503800000.0
2009-12-04 16:32:00,0.90055,0.9011,0.90055,0.90095,384800001.0
2009-12-04 16:33:00,0.90095,0.90105,0.90055,0.90055,631099999.0
2009-12-04 16:34:00,0.90055,0.90065,0.9004,0.90045,717399999.0
2009-12-04 16:35:00,0.90045,0.90045,0.90025,0.90035,850700002.0
2009-12-04 16:36:00,0.9004,0.90075,0.9004,0.9007,402300001.0
2009-12-04 16:37:00,0.90065,0.9009,0.90055,0.9009,772899996.0
2009-12-04 16:38:00,0.9009,0.9009,0.90055,0.9006,755300004.0
2009-12-04 16:39:00,0.90055,0.90085,0.9005,0.9007,516699998.0
2009-12-04 16:40:00,0.9007,0.90085,0.90065,0.9008,649500001.0
2009-12-04 16:41:00,0.9008,0.90085,0.9007,0.90075,533800001.0
2009-12-04 16:42:00,0.90075,0.90085,0.9006,0.90085,348700001.0
2009-12-04 16:43:00,0.90085,0.90095,0.90085,0.9009,710399994.0
2009-12-04 16:44:00,0.9009,0.901,0.90075,0.9009,1061200007.0
2009-12-04 16:45:00,0.90095,0.90095,0.90065,0.90075,850600003.0
2009-12-04 16:46:00,0.90075,0.90095,0.90065,0.90075,875000003.0
2009-12-04 16:47:00,0.90075,0.90075,0.89975,0.9002,882400001.0
2009-12-04 16:48:00,0.90035,0.9004,0.89985,0.8999,842800000.0
2009-12-04 16:49:00,0.8999,0.8999,0.8993,0.8998,788799997.0
2009-12-04 16:50:00,0.8998,0.89995,0.89975,0.89995,759300005.0
2009-12-04 16:51:00,0.89995,0.9,0.8996,0.89975,687800000.0
2009-12-04 16:52:00,0.89975,0.8999,0.89975,0.8998,512099999.0
2009-12-04 16:53:00,0.8998,0.9002,0.8998,0.90015,383800001.0
2009-12-04 16:54:00,0.90015,0.9003,0.9,0.90025,486199999.0
2009-12-04 16:55:00,0.9003,0.9003,0.8997,0.8998,945500002.0
2009-12-04 16:56:00,0.8998,0.89995,0.89975,0.89985,944499995.0
2009-12-04 16:57:00,0.89985,0.89995,0.8997,0.8999,442800000.0
2009-12-04 16:58:00,0.8999,0.9001,0.89985,0.90005,282300000.0
2009-12-04 16:59:00,0.90005,0.9001,0.89985,0.89995,360800000.0
2009-12-04 17:00:00,0.9,0.90015,0.8996,0.89995,889799999.0
2009-12-04 17:01:00,0.89995,0.90035,0.89985,0.90035,981500002.0
2009-12-04 17:02:00,0.90035,0.90035,0.9,0.9,946400004.0
2009-12-04 17:03:00,0.9,0.90005,0.8997,0.8999,1081299996.0
2009-12-04 17:04:00,0.8999,0.89995,0.8997,0.8998,1002499997.0
2009-12-04 17:05:00,0.8998,0.9001,0.8997,0.89995,453500000.0
2009-12-04 17:06:00,0.89995,0.89995,0.89975,0.89985,615100000.0
2009-12-04 17:07:00,0.89985,0.8999,0.89965,0.89975,922900002.0
2009-12-04 17:08:00,0.89975,0.89975,0.8994,0.89945,1306200004.0
2009-12-04 17:09:00,0.89945,0.89955,0.8993,0.8993,916700003.0
2009-12-04 17:10:00,0.8993,0.89935,0.8991,0.8992,919499997.0
2009-12-04 17:11:00,0.8993,0.8993,0.89915,0.8993,889699997.0
2009-12-04 17:12:00,0.8993,0.8994,0.89915,0.89915,654499997.0
2009-12-04 17:13:00,0.89915,0.8992,0.89905,0.89915,624400000.0
2009-12-04 17:14:00,0.89915,0.89925,0.8991,0.8992,613500000.0
2009-12-04 17:15:00,0.8992,0.89945,0.8992,0.89945,343100000.0
2009-12-04 17:16:00,0.89945,0.89955,0.89935,0.8994,606999998.0
2009-12-04 17:17:00,0.8994,0.89955,0.8994,0.89955,1019500002.0
2009-12-04 17:18:00,0.89955,0.8997,0.89955,0.8997,551699998.0
2009-12-04 17:19:00,0.8997,0.8999,0.8996,0.8998,1115500004.0
2009-12-04 17:20:00,0.8998,0.90035,0.89975,0.90025,1370399997.0
2009-12-04 17:21:00,0.90025,0.90035,0.9002,0.90025,1035100004.0
2009-12-04 17:22:00,0.90025,0.90055,0.9002,0.9004,799100001.0
2009-12-04 17:23:00,0.9004,0.9005,0.9003,0.9005,1112000003.0
2009-12-04 17:24:00,0.9005,0.90075,0.9005,0.90065,799400001.0
2009-12-04 17:25:00,0.90065,0.90075,0.9004,0.9004,615000001.0
2009-12-04 17:26:00,0.9004,0.9005,0.90005,0.9001,1070499998.0
2009-12-04 17:27:00,0.90005,0.90025,0.90005,0.9002,698999998.0
2009-12-04 17:28:00,0.9002,0.9004,0.9002,0.9004,663800003.0
2009-12-04 17:29:00,0.9004,0.90055,0.9003,0.90045,1041100003.0
2009-12-04 17:30:00,0.90045,0.90075,0.9002,0.90055,763400002.0
2009-12-04 17:31:00,0.9006,0.9007,0.9003,0.90045,886500000.0
2009-12-04 17:32:00,0.90045,0.90055,0.90035,0.9004,805200001.0
2009-12-04 17:33:00,0.90045,0.90045,0.90005,0.90035,1104700003.0
2009-12-04 17:34:00,0.90035,0.90035,0.8999,0.9,1053799995.0
2009-12-04 17:35:00,0.9,0.9001,0.89995,0.9001,1244399998.0
2009-12-04 17:36:00,0.9001,0.90025,0.89995,0.89995,760200003.0
2009-12-04 17:37:00,0.8999,0.9,0.89975,0.8999,875900003.0
2009-12-04 17:38:00,0.8999,0.9001,0.8999,0.90005,954400004.0
2009-12-04 17:39:00,0.90005,0.9002,0.90005,0.9002,470800000.0
2009-12-04 17:40:00,0.90015,0.90015,0.90005,0.90005,619800001.0
2009-12-04 17:41:00,0.90005,0.90015,0.89995,0.90015,780500001.0
2009-12-04 17:42:00,0.90015,0.90015,0.89995,0.9,880700001.0
2009-12-04 17:43:00,0.9001,0.9003,0.9,0.9,775299999.0
2009-12-04 17:44:00,0.9,0.90005,0.89985,0.8999,890600001.0
2009-12-04 17:45:00,0.8999,0.9001,0.89975,0.8999,907700000.0
2009-12-04 17:46:00,0.8999,0.8999,0.89955,0.8996,1159700004.0
2009-12-04 17:47:00,0.8996,0.8998,0.8996,0.8997,778899998.0
2009-12-04 17:48:00,0.8997,0.8998,0.8996,0.8997,574099999.0
2009-12-04 17:49:00,0.8997,0.8998,0.8996,0.89975,639600000.0
2009-12-04 17:50:00,0.89975,0.9,0.8997,0.9,842700001.0
2009-12-04 17:51:00,0.9,0.90025,0.89985,0.9002,688100003.0
2009-12-04 17:52:00,0.90025,0.90035,0.9002,0.9002,1212200003.0
2009-12-04 17:53:00,0.9002,0.9002,0.89995,0.90005,915100000.0
2009-12-04 17:54:00,0.90005,0.90035,0.90005,0.9002,871600003.0
2009-12-04 17:55:00,0.9002,0.9002,0.9,0.90005,1022000002.0
2009-12-04 17:56:00,0.9,0.90015,0.89985,0.89985,1044099997.0
2009-12-04 17:57:00,0.89985,0.90025,0.89985,0.9001,939400010.0
2009-12-04 17:58:00,0.9001,0.9002,0.89975,0.89985,1258199989.0
2009-12-04 17:59:00,0.89985,0.90035,0.89985,0.9003,1239899997.0
2009-12-04 18:00:00,0.90035,0.9006,0.90025,0.9003,1135499998.0
2009-12-04 18:01:00,0.90025,0.90035,0.90015,0.9003,1113200005.0
2009-12-04 18:02:00,0.9003,0.9006,0.9003,0.9005,845699999.0
2009-12-04 18:03:00,0.9005,0.90055,0.9003,0.9003,1150300007.0
2009-12-04 18:04:00,0.90035,0.90055,0.90025,0.9004,964200002.0
2009-12-04 18:05:00,0.9004,0.9006,0.90035,0.90055,791700000.0
2009-12-04 18:06:00,0.90055,0.90115,0.90055,0.90095,897800006.0
2009-12-04 18:07:00,0.90105,0.90105,0.90065,0.90075,725500001.0
2009-12-04 18:08:00,0.9007,0.9007,0.9005,0.9005,581300000.0
2009-12-04 18:09:00,0.90045,0.9005,0.90035,0.90045,705599999.0
2009-12-04 18:10:00,0.90045,0.9007,0.90045,0.9006,706500000.0
2009-12-04 18:11:00,0.90055,0.9007,0.90035,0.9007,714100001.0
2009-12-04 18:12:00,0.9007,0.9008,0.90065,0.90075,427099996.0
2009-12-04 18:13:00,0.90075,0.9008,0.90055,0.90055,725700000.0
2009-12-04 18:14:00,0.90055,0.9008,0.9005,0.9007,1050499999.0
2009-12-04 18:15:00,0.9007,0.90075,0.9006,0.90075,1062800008.0
2009-12-04 18:16:00,0.90075,0.90075,0.9003,0.9003,1084399999.0
2009-12-04 18:17:00,0.9003,0.90045,0.9003,0.9004,702300002.0
2009-12-04 18:18:00,0.9004,0.9004,0.8998,0.8998,997300003.0
2009-12-04 18:19:00,0.89985,0.89985,0.8995,0.89965,775000001.0
2009-12-04 18:20:00,0.8996,0.8998,0.89955,0.8996,800300003.0
2009-12-04 18:21:00,0.8996,0.89975,0.8995,0.89965,523999999.0
2009-12-04 18:22:00,0.89965,0.89975,0.8995,0.8997,1109200005.0
2009-12-04 18:23:00,0.8998,0.90005,0.89975,0.9,1274200000.0
2009-12-04 18:24:00,0.9,0.90005,0.8999,0.8999,391500002.0
2009-12-04 18:25:00,0.8999,0.89995,0.8999,0.8999,778400000.0
2009-12-04 18:26:00,0.8999,0.8999,0.89965,0.8997,805299997.0
2009-12-04 18:27:00,0.8997,0.89975,0.89935,0.8994,769900005.0
2009-12-04 18:28:00,0.8994,0.8996,0.8993,0.8995,822900005.0
2009-12-04 18:29:00,0.89945,0.8997,0.89935,0.89965,702400004.0
2009-12-04 18:30:00,0.89965,0.90005,0.8996,0.9,1094999998.0
2009-12-04 18:31:00,0.90005,0.90035,0.9,0.9003,782500002.0
2009-12-04 18:32:00,0.90025,0.9003,0.9002,0.9003,541599999.0
2009-12-04 18:33:00,0.9003,0.90035,0.9002,0.90025,571500000.0
2009-12-04 18:34:00,0.90025,0.9004,0.9002,0.90035,827899998.0
2009-12-04 18:35:00,0.90035,0.9004,0.90025,0.90035,778000002.0
2009-12-04 18:36:00,0.9003,0.9004,0.90015,0.90015,832300003.0
2009-12-04 18:37:00,0.90015,0.90015,0.89985,0.90005,848399999.0
2009-12-04 18:38:00,0.9,0.9002,0.9,0.9001,736300001.0
2009-12-04 18:39:00,0.9001,0.9009,0.90005,0.90055,911899999.0
2009-12-04 18:40:00,0.90055,0.9009,0.9005,0.90085,1153700004.0
2009-12-04 18:41:00,0.9008,0.9013,0.90075,0.90105,710399999.0
2009-12-04 18:42:00,0.90105,0.9012,0.90105,0.90115,1076800001.0
2009-12-04 18:43:00,0.90115,0.9012,0.90095,0.90095,845400004.0
2009-12-04 18:44:00,0.90105,0.90105,0.9009,0.901,555099996.0
2009-12-04 18:45:00,0.901,0.90155,0.90095,0.90135,695100003.0
2009-12-04 18:46:00,0.90135,0.9017,0.9013,0.90165,727400001.0
2009-12-04 18:47:00,0.90165,0.90165,0.90145,0.9016,1005699999.0
2009-12-04 18:48:00,0.9016,0.9016,0.90095,0.90095,1118499997.0
2009-12-04 18:49:00,0.901,0.901,0.90085,0.90095,768999997.0
2009-12-04 18:50:00,0.90095,0.90095,0.9007,0.90085,775300000.0
2009-12-04 18:51:00,0.90085,0.9009,0.9008,0.9008,740299998.0
2009-12-04 18:52:00,0.9008,0.90095,0.90075,0.9009,668100000.0
2009-12-04 18:53:00,0.9009,0.9009,0.90075,0.9008,666200001.0
2009-12-04 18:54:00,0.90085,0.90085,0.9006,0.90065,308600000.0
2009-12-04 18:55:00,0.90065,0.90095,0.90065,0.9008,549200000.0
2009-12-04 18:56:00,0.9008,0.90105,0.90075,0.90105,347200000.0
2009-12-04 18:57:00,0.90105,0.9012,0.90095,0.90115,535800000.0
2009-12-04 18:58:00,0.90115,0.90125,0.90105,0.90125,516800000.0
2009-12-04 18:59:00,0.90125,0.90135,0.90125,0.90125,577600000.0
2009-12-04 19:00:00,0.90125,0.9014,0.90125,0.9014,442600000.0
2009-12-04 19:01:00,0.9014,0.90145,0.9013,0.9014,411500000.0
2009-12-04 19:02:00,0.90145,0.90145,0.9013,0.9014,301300000.0
2009-12-04 19:03:00,0.9014,0.90145,0.9012,0.9012,246200000.0
2009-12-04 19:04:00,0.9012,0.9014,0.90115,0.9014,487200000.0
2009-12-04 19:05:00,0.90145,0.90165,0.9014,0.90155,507500003.0
2009-12-04 19:06:00,0.90155,0.9016,0.90145,0.90155,614500005.0
2009-12-04 19:07:00,0.90155,0.9016,0.90105,0.90105,615100002.0
2009-12-04 19:08:00,0.90105,0.9011,0.90095,0.90095,504100001.0
2009-12-04 19:09:00,0.90095,0.9011,0.90095,0.9011,794300007.0
2009-12-04 19:10:00,0.9011,0.9013,0.901,0.90125,893600002.0
2009-12-04 19:11:00,0.90125,0.9015,0.9012,0.90145,1074100002.0
2009-12-04 19:12:00,0.90145,0.9016,0.90145,0.9015,728700009.0
2009-12-04 19:13:00,0.9015,0.90165,0.90145,0.9015,695399999.0
2009-12-04 19:14:00,0.9015,0.90155,0.90145,0.9015,778199998.0
2009-12-04 19:15:00,0.9015,0.90155,0.9014,0.90145,819199999.0
2009-12-04 19:16:00,0.90145,0.9016,0.9014,0.90145,820100002.0
2009-12-04 19:17:00,0.9014,0.9015,0.90135,0.9015,766600003.0
2009-12-04 19:18:00,0.9015,0.90155,0.90145,0.90145,399200000.0
2009-12-04 19:19:00,0.90145,0.90155,0.90145,0.90145,541900000.0
2009-12-04 19:20:00,0.90145,0.90165,0.90145,0.9016,722900005.0
2009-12-04 19:21:00,0.9016,0.90165,0.9015,0.9016,1081400008.0
2009-12-04 19:22:00,0.9016,0.90195,0.9016,0.90195,715200000.0
2009-12-04 19:23:00,0.90195,0.9022,0.9019,0.90215,695500007.0
2009-12-04 19:24:00,0.90215,0.90215,0.902,0.9021,704600003.0
2009-12-04 19:25:00,0.9021,0.90215,0.90205,0.9021,323100002.0
2009-12-04 19:26:00,0.9021,0.90215,0.90205,0.9021,616599999.0
2009-12-04 19:27:00,0.9021,0.90225,0.90205,0.90215,735600001.0
2009-12-04 19:28:00,0.90215,0.90215,0.9019,0.90195,996900000.0
2009-12-04 19:29:00,0.90195,0.90195,0.90175,0.9019,500400000.0
2009-12-04 19:30:00,0.90195,0.90195,0.9017,0.9018,363000000.0
2009-12-04 19:31:00,0.9018,0.902,0.9018,0.90195,366100000.0
2009-12-04 19:32:00,0.90195,0.90215,0.9019,0.9021,650399998.0
2009-12-04 19:33:00,0.9021,0.9022,0.902,0.9022,755000004.0
2009-12-04 19:34:00,0.9022,0.9023,0.9021,0.90225,669700000.0
2009-12-04 19:35:00,0.90225,0.9023,0.9021,0.9022,257400000.0
2009-12-04 19:36:00,0.9022,0.90225,0.90205,0.9021,350000000.0
2009-12-04 19:37:00,0.9021,0.9022,0.9021,0.9022,499700003.0
2009-12-04 19:38:00,0.9022,0.9022,0.90205,0.9021,542399999.0
2009-12-04 19:39:00,0.9021,0.90215,0.90155,0.9016,980800006.0
2009-12-04 19:40:00,0.9016,0.90175,0.9016,0.90175,690600012.0
2009-12-04 19:41:00,0.90175,0.9018,0.90165,0.90175,765600004.0
2009-12-04 19:42:00,0.90175,0.90185,0.9017,0.9018,734200008.0
2009-12-04 19:43:00,0.9018,0.9018,0.90175,0.9018,336800003.0
2009-12-04 19:44:00,0.9018,0.9019,0.90175,0.9019,572600003.0
2009-12-04 19:45:00,0.9019,0.90195,0.90175,0.9018,687799999.0
2009-12-04 19:46:00,0.9018,0.9018,0.9016,0.90165,857400006.0
2009-12-04 19:47:00,0.90165,0.9017,0.9016,0.9016,1085300009.0
2009-12-04 19:48:00,0.9016,0.90175,0.9016,0.90165,557700003.0
2009-12-04 19:49:00,0.90165,0.90165,0.90165,0.90165,297300000.0
2009-12-04 19:50:00,0.90165,0.9017,0.90165,0.90165,233300001.0
2009-12-04 19:51:00,0.90165,0.9019,0.90165,0.9017,954900007.0
2009-12-04 19:52:00,0.9017,0.90175,0.90165,0.90175,459899997.0
2009-12-04 19:53:00,0.90175,0.90175,0.9017,0.90175,162700000.0
2009-12-04 19:54:00,0.90175,0.90185,0.90175,0.90175,617600004.0
2009-12-04 19:55:00,0.9018,0.9018,0.90175,0.9018,703299993.0
2009-12-04 19:56:00,0.9018,0.90185,0.90175,0.9018,511400001.0
2009-12-04 19:57:00,0.9018,0.9018,0.9017,0.9018,434700001.0
2009-12-04 19:58:00,0.9018,0.9019,0.90175,0.9019,414500000.0
2009-12-04 19:59:00,0.9019,0.9021,0.9019,0.90205,535200000.0
2009-12-04 20:00:00,0.90205,0.90205,0.90195,0.902,214500000.0
2009-12-04 20:01:00,0.90195,0.902,0.90195,0.90195,442999998.0
2009-12-04 20:02:00,0.902,0.902,0.90195,0.90195,189100000.0
2009-12-04 20:03:00,0.902,0.90205,0.90195,0.90195,449900002.0
2009-12-04 20:04:00,0.90195,0.90205,0.90195,0.90205,268400001.0
2009-12-04 20:05:00,0.90205,0.90205,0.9019,0.9019,197400000.0
2009-12-04 20:06:00,0.9019,0.9019,0.90165,0.9017,527599999.0
2009-12-04 20:07:00,0.9017,0.9017,0.9014,0.90145,534099996.0
2009-12-04 20:08:00,0.90145,0.90155,0.90145,0.9015,483900003.0
2009-12-04 20:09:00,0.9015,0.9015,0.9014,0.9015,610399995.0
2009-12-04 20:10:00,0.9015,0.90155,0.90145,0.9015,310100000.0
2009-12-04 20:11:00,0.9015,0.90155,0.90145,0.90145,495199998.0
2009-12-04 20:12:00,0.90145,0.90155,0.90145,0.90145,792300001.0
2009-12-04 20:13:00,0.90145,0.9015,0.9014,0.9015,430900005.0
2009-12-04 20:14:00,0.9015,0.90155,0.90145,0.9015,223200003.0
2009-12-04 20:15:00,0.9015,0.90155,0.90145,0.9015,168500000.0
2009-12-04 20:16:00,0.90155,0.90175,0.90155,0.90175,766100003.0
2009-12-04 20:17:00,0.90175,0.9018,0.90165,0.90165,269800000.0
2009-12-04 20:18:00,0.90165,0.90165,0.90165,0.90165,48500000.0
2009-12-04 20:19:00,0.9016,0.9016,0.9015,0.9015,161000000.0
2009-12-04 20:20:00,0.9015,0.9015,0.90145,0.9015,52100000.0
2009-12-04 20:21:00,0.90145,0.90145,0.9014,0.90145,534700001.0
2009-12-04 20:22:00,0.90145,0.9018,0.90145,0.90175,857300000.0
2009-12-04 20:23:00,0.90175,0.9019,0.90175,0.9018,816000001.0
2009-12-04 20:24:00,0.90175,0.902,0.90175,0.9019,750400004.0
2009-12-04 20:25:00,0.9019,0.90195,0.90175,0.90175,717000004.0
2009-12-04 20:26:00,0.90175,0.9019,0.9017,0.9018,949800004.0
2009-12-04 20:27:00,0.9018,0.9018,0.9017,0.9017,656200010.0
2009-12-04 20:28:00,0.9017,0.90175,0.9016,0.9016,1247300009.0
2009-12-04 20:29:00,0.9016,0.90165,0.9015,0.9015,552600002.0
2009-12-04 20:30:00,0.9015,0.9015,0.90135,0.90145,583300000.0
2009-12-04 20:31:00,0.90145,0.9015,0.9014,0.90145,702699998.0
2009-12-04 20:32:00,0.90145,0.90145,0.9014,0.9014,396800000.0
2009-12-04 20:33:00,0.9014,0.9014,0.90135,0.9014,1048600002.0
2009-12-04 20:34:00,0.9014,0.90145,0.9014,0.9014,620700008.0
2009-12-04 20:35:00,0.9014,0.90145,0.90135,0.9014,580800005.0
2009-12-04 20:36:00,0.9014,0.9015,0.90135,0.90135,639000001.0
2009-12-04 20:37:00,0.90135,0.90145,0.9013,0.9014,294000000.0
2009-12-04 20:38:00,0.9014,0.90145,0.90135,0.9014,150700000.0
2009-12-04 20:39:00,0.90135,0.90135,0.9009,0.90105,554000001.0
2009-12-04 20:40:00,0.901,0.9011,0.90095,0.901,445400000.0
2009-12-04 20:41:00,0.901,0.9011,0.90095,0.901,445700001.0
2009-12-04 20:42:00,0.901,0.9011,0.901,0.9011,878000004.0
2009-12-04 20:43:00,0.9011,0.90125,0.90105,0.9012,731900001.0
2009-12-04 20:44:00,0.9012,0.90125,0.90115,0.90115,574899991.0
2009-12-04 20:45:00,0.9012,0.9012,0.9011,0.90115,654900001.0
2009-12-04 20:46:00,0.9011,0.9012,0.9011,0.9011,312600000.0
2009-12-04 20:47:00,0.90115,0.9012,0.901,0.90105,545400003.0
2009-12-04 20:48:00,0.90105,0.9012,0.90105,0.90115,621500005.0
2009-12-04 20:49:00,0.90115,0.90115,0.90095,0.90105,1167900007.0
2009-12-04 20:50:00,0.90105,0.9011,0.9008,0.90105,1066399999.0
2009-12-04 20:51:00,0.90105,0.9014,0.90105,0.90135,790300000.0
2009-12-04 20:52:00,0.90135,0.9014,0.9013,0.9014,433400000.0
2009-12-04 20:53:00,0.9014,0.9014,0.90125,0.90135,540300001.0
2009-12-04 20:54:00,0.90135,0.9016,0.90135,0.9016,476300001.0
2009-12-04 20:55:00,0.9016,0.90195,0.9016,0.90195,621800000.0
2009-12-04 20:56:00,0.902,0.902,0.90165,0.9017,619900002.0
2009-12-04 20:57:00,0.9017,0.90175,0.90145,0.90155,937500006.0
2009-12-04 20:58:00,0.90155,0.90175,0.90155,0.90165,477999999.0
2009-12-04 20:59:00,0.90165,0.90175,0.90155,0.9017,592800000.0
2009-12-04 21:00:00,0.9017,0.9018,0.9016,0.90165,531500000.0
2009-12-04 21:01:00,0.90165,0.90185,0.90165,0.90175,550000003.0
2009-12-04 21:02:00,0.90175,0.90185,0.9017,0.90185,223600000.0
2009-12-04 21:03:00,0.90185,0.90185,0.9017,0.90185,355800000.0
2009-12-04 21:04:00,0.90185,0.90185,0.9018,0.90185,344900000.0
2009-12-04 21:05:00,0.90185,0.9019,0.90175,0.90175,374900002.0
2009-12-04 21:06:00,0.90175,0.90175,0.90155,0.90165,653000002.0
2009-12-04 21:07:00,0.90165,0.90165,0.90155,0.9016,748199999.0
2009-12-04 21:08:00,0.9016,0.90165,0.90155,0.9016,477300001.0
2009-12-04 21:09:00,0.9016,0.90165,0.90155,0.9016,426800000.0
2009-12-04 21:10:00,0.9016,0.90175,0.9015,0.9017,534800001.0
2009-12-04 21:11:00,0.9017,0.9017,0.9015,0.9015,348400002.0
2009-12-04 21:12:00,0.9015,0.9016,0.90135,0.90155,543300002.0
2009-12-04 21:13:00,0.90155,0.9016,0.9014,0.9016,531599999.0
2009-12-04 21:14:00,0.90155,0.90165,0.90155,0.90165,214800002.0
2009-12-04 21:15:00,0.90165,0.9017,0.90155,0.90165,240199999.0
2009-12-04 21:16:00,0.90165,0.9021,0.90165,0.90205,370800000.0
2009-12-04 21:17:00,0.90205,0.90225,0.90205,0.90225,189800000.0
2009-12-04 21:18:00,0.90225,0.9023,0.9021,0.9021,422400001.0
2009-12-04 21:19:00,0.9021,0.9022,0.902,0.9021,269199999.0
2009-12-04 21:20:00,0.9021,0.9022,0.9021,0.9022,172000000.0
2009-12-04 21:21:00,0.90215,0.9025,0.90215,0.9024,416800000.0
2009-12-04 21:22:00,0.90235,0.9024,0.9022,0.9022,499200000.0
2009-12-04 21:23:00,0.9022,0.90225,0.9022,0.9022,287900000.0
2009-12-04 21:24:00,0.9022,0.9022,0.902,0.90215,907100001.0
2009-12-04 21:25:00,0.90215,0.90235,0.90215,0.90225,636000001.0
2009-12-04 21:26:00,0.9023,0.90235,0.90215,0.9022,741300000.0
2009-12-04 21:27:00,0.9022,0.9023,0.90205,0.90225,769300000.0
2009-12-04 21:28:00,0.90225,0.90225,0.9022,0.90225,493500000.0
2009-12-04 21:29:00,0.90225,0.90245,0.90225,0.9023,605100001.0
2009-12-04 21:30:00,0.9023,0.90255,0.9023,0.9023,791900001.0
2009-12-04 21:31:00,0.9023,0.90235,0.9022,0.90225,509300000.0
2009-12-04 21:32:00,0.90225,0.9023,0.90195,0.90195,715799999.0
2009-12-04 21:33:00,0.90195,0.9021,0.90195,0.90205,500399997.0
2009-12-04 21:34:00,0.9021,0.9021,0.90195,0.90195,368100001.0
2009-12-04 21:35:00,0.902,0.9021,0.90195,0.9021,481400004.0
2009-12-04 21:36:00,0.9021,0.9023,0.90205,0.9021,422800001.0
2009-12-04 21:37:00,0.9021,0.9021,0.90195,0.902,505699998.0
2009-12-04 21:38:00,0.90195,0.90215,0.90195,0.90215,434400001.0
2009-12-04 21:39:00,0.90215,0.9024,0.90215,0.90235,842100004.0
2009-12-04 21:40:00,0.90235,0.9026,0.90235,0.9025,887500002.0
2009-12-04 21:41:00,0.9025,0.9026,0.90245,0.9026,468300000.0
2009-12-04 21:42:00,0.90255,0.90255,0.9024,0.9024,644700003.0
2009-12-04 21:43:00,0.9024,0.90245,0.90235,0.9024,427199999.0
2009-12-04 21:44:00,0.9024,0.9025,0.9024,0.9025,291300000.0
2009-12-04 21:45:00,0.9025,0.90255,0.90245,0.90255,444900001.0
2009-12-04 21:46:00,0.9025,0.9027,0.9025,0.9027,493000000.0
2009-12-04 21:47:00,0.9027,0.903,0.90245,0.90255,710700000.0
2009-12-04 21:48:00,0.90255,0.90255,0.9024,0.90255,948300002.0
2009-12-04 21:49:00,0.90255,0.90275,0.9024,0.9024,475400001.0
2009-12-04 21:50:00,0.9024,0.9025,0.90235,0.90245,409500000.0
2009-12-04 21:51:00,0.90245,0.90245,0.90235,0.90235,242200000.0
2009-12-04 21:52:00,0.90235,0.9024,0.90235,0.9024,315300000.0
2009-12-04 21:53:00,0.9024,0.9024,0.90225,0.90235,478299999.0
2009-12-04 21:54:00,0.90235,0.9024,0.90225,0.9023,496000002.0
2009-12-04 21:55:00,0.9023,0.90235,0.90225,0.9023,448800000.0
2009-12-04 21:56:00,0.90225,0.90235,0.90225,0.9023,553299999.0
2009-12-04 21:57:00,0.9023,0.9025,0.9023,0.9025,456900000.0
2009-12-04 21:58:00,0.9025,0.9027,0.9025,0.9026,605700000.0
2009-12-04 21:59:00,0.9026,0.90265,0.90225,0.9023,539300000.0
2009-12-04 22:00:00,0.9023,0.90245,0.9023,0.90235,368700000.0
2009-12-04 22:01:00,0.90235,0.90255,0.90235,0.90255,304300000.0
2009-12-04 22:02:00,0.90255,0.90265,0.9025,0.90265,363100000.0
2009-12-04 22:03:00,0.90265,0.9027,0.90255,0.90255,328500000.0
2009-12-04 22:04:00,0.90255,0.90275,0.9025,0.9026,274100000.0
2009-12-04 22:05:00,0.90255,0.90255,0.9024,0.9025,188000000.0
2009-12-04 22:06:00,0.9025,0.9025,0.9024,0.9024,239700000.0
2009-12-04 22:07:00,0.9024,0.90255,0.90235,0.90255,230300000.0
2009-12-04 22:08:00,0.90255,0.9027,0.90255,0.90265,182900000.0
2009-12-04 22:09:00,0.90265,0.90265,0.90245,0.9025,352600000.0
2009-12-04 22:10:00,0.9025,0.90255,0.90245,0.9025,174600000.0
2009-12-04 22:11:00,0.9025,0.90255,0.9025,0.9025,120100000.0
2009-12-04 22:12:00,0.9025,0.90255,0.90245,0.9025,199100000.0
2009-12-04 22:13:00,0.9025,0.9025,0.90245,0.90245,123000000.0
2009-12-04 22:14:00,0.90245,0.90245,0.9022,0.9022,231400000.0
2009-12-04 22:15:00,0.9022,0.9024,0.9022,0.9024,258900000.0
2009-12-04 22:16:00,0.90235,0.9024,0.9023,0.90235,164000000.0
2009-12-04 22:17:00,0.90235,0.9024,0.90225,0.9024,161400000.0
2009-12-04 22:18:00,0.9024,0.9024,0.9023,0.90235,68800000.0
2009-12-04 22:19:00,0.90235,0.9024,0.90235,0.90235,67200000.0
2009-12-04 22:20:00,0.90235,0.90245,0.90225,0.90245,243400000.0
2009-12-04 22:21:00,0.90245,0.9025,0.90235,0.90235,138000000.0
2009-12-04 22:22:00,0.9024,0.90245,0.90235,0.90235,254400000.0
2009-12-04 22:23:00,0.90235,0.90235,0.90215,0.90215,191400000.0
2009-12-04 22:24:00,0.90215,0.9023,0.90215,0.90225,217500000.0
2009-12-04 22:25:00,0.9022,0.9022,0.90195,0.90205,225600000.0
2009-12-04 22:26:00,0.9021,0.9021,0.9019,0.902,203000000.0
2009-12-04 22:27:00,0.90205,0.9021,0.9019,0.9019,169300000.0
2009-12-04 22:28:00,0.9019,0.9022,0.9019,0.9022,178000000.0
2009-12-04 22:29:00,0.9022,0.9023,0.9021,0.90225,158800000.0
2009-12-04 22:30:00,0.90225,0.9023,0.9022,0.9023,117600000.0
2009-12-04 22:31:00,0.9023,0.90235,0.9022,0.9022,132700000.0
2009-12-04 22:32:00,0.9022,0.90225,0.902,0.9022,225800000.0
2009-12-04 22:33:00,0.9022,0.9022,0.9021,0.9021,185500000.0
2009-12-04 22:34:00,0.90205,0.90215,0.90205,0.90215,104300000.0
2009-12-04 22:35:00,0.9021,0.9021,0.9019,0.90195,124700000.0
2009-12-04 22:36:00,0.9019,0.90195,0.90185,0.90195,82200000.0
2009-12-04 22:37:00,0.90195,0.902,0.90195,0.902,29800000.0
2009-12-04 22:38:00,0.902,0.9021,0.902,0.90205,54700000.0
2009-12-04 22:39:00,0.90205,0.90205,0.90195,0.902,116000000.0
2009-12-04 22:40:00,0.902,0.90215,0.9019,0.90205,159600000.0
2009-12-04 22:41:00,0.9021,0.90225,0.90205,0.90225,153000000.0
2009-12-04 22:42:00,0.90225,0.90235,0.90215,0.90225,241200000.0
2009-12-04 22:43:00,0.90225,0.90235,0.90225,0.90235,66900000.0
2009-12-04 22:44:00,0.90235,0.90235,0.9023,0.90235,85400000.0
2009-12-04 22:45:00,0.90235,0.90235,0.9023,0.90235,111000000.0
2009-12-04 22:46:00,0.90235,0.90245,0.90235,0.9024,115700000.0
2009-12-04 22:47:00,0.90235,0.90245,0.90235,0.90235,132700000.0
2009-12-04 22:48:00,0.90235,0.90265,0.9023,0.90255,213800000.0
2009-12-04 22:49:00,0.90255,0.9026,0.9025,0.90255,158200000.0
2009-12-04 22:50:00,0.90255,0.9026,0.90255,0.9026,34000000.0
2009-12-04 22:51:00,0.9026,0.9026,0.9025,0.9025,118500000.0
2009-12-04 22:52:00,0.9025,0.90265,0.9025,0.90265,67800000.0
2009-12-04 22:53:00,0.90265,0.90265,0.90255,0.9026,113600000.0
2009-12-04 22:54:00,0.9026,0.90265,0.90255,0.90255,124200000.0
2009-12-04 22:55:00,0.90255,0.90255,0.9024,0.9024,168200000.0
2009-12-04 22:56:00,0.9024,0.9025,0.90235,0.9025,93900000.0
2009-12-04 22:57:00,0.9025,0.9026,0.9025,0.9025,156300000.0
2009-12-04 22:58:00,0.9025,0.90255,0.90245,0.90245,40200000.0
2009-12-04 22:59:00,0.9024,0.90245,0.90235,0.90245,107800000.0
2009-12-04 23:00:00,0.90245,0.90255,0.90245,0.9025,255000000.0
2009-12-04 23:01:00,0.9025,0.9025,0.90245,0.90245,66600000.0
2009-12-04 23:02:00,0.90245,0.9026,0.90245,0.90255,139400000.0
2009-12-04 23:03:00,0.90255,0.90265,0.9025,0.9026,123600000.0
2009-12-04 23:04:00,0.9026,0.9026,0.9025,0.90255,219600000.0
2009-12-04 23:05:00,0.90255,0.90265,0.90255,0.9026,213200000.0
2009-12-04 23:06:00,0.9026,0.90265,0.90255,0.9026,160600000.0
2009-12-04 23:07:00,0.9026,0.9026,0.90255,0.90255,11000000.0
2009-12-04 23:08:00,0.90255,0.90265,0.90255,0.90265,52400000.0
2009-12-04 23:09:00,0.90265,0.90265,0.90265,0.90265,13400000.0
2009-12-04 23:10:00,0.90265,0.9028,0.90265,0.90275,200600000.0
2009-12-04 23:11:00,0.90275,0.9028,0.9027,0.9028,186600000.0
2009-12-04 23:12:00,0.9028,0.9028,0.90275,0.9028,115900000.0
2009-12-04 23:13:00,0.9028,0.90285,0.90275,0.90275,78400000.0
2009-12-04 23:14:00,0.90275,0.90285,0.9027,0.9028,57100000.0
2009-12-04 23:15:00,0.9028,0.90285,0.90275,0.90285,106100000.0
2009-12-04 23:16:00,0.90285,0.90285,0.90275,0.9028,90300000.0
2009-12-04 23:17:00,0.9028,0.9028,0.90265,0.9027,94700000.0
2009-12-04 23:18:00,0.9027,0.90275,0.9027,0.90275,25100000.0
2009-12-04 23:19:00,0.90275,0.90285,0.9027,0.9028,35500000.0
2009-12-04 23:20:00,0.9028,0.9028,0.9027,0.90275,131100000.0
2009-12-04 23:21:00,0.90275,0.9028,0.90275,0.90275,38400000.0
2009-12-04 23:22:00,0.90275,0.9028,0.90275,0.9028,57300000.0
2009-12-04 23:23:00,0.90275,0.90275,0.90275,0.90275,9900000.0
2009-12-04 23:24:00,0.90275,0.9028,0.90275,0.90275,17500000.0
2009-12-04 23:25:00,0.90275,0.9028,0.90275,0.9028,112000000.0
2009-12-04 23:26:00,0.90275,0.90285,0.90275,0.9028,146800000.0
2009-12-04 23:27:00,0.9028,0.9028,0.9027,0.9027,89800000.0
2009-12-04 23:28:00,0.9027,0.90275,0.90265,0.90265,47600000.0
2009-12-04 23:29:00,0.90265,0.90265,0.9026,0.9026,50000000.0
2009-12-04 23:30:00,0.9026,0.9026,0.9026,0.9026,17500000.0
2009-12-04 23:31:00,0.9026,0.9027,0.90255,0.90265,123200000.0
2009-12-04 23:32:00,0.90265,0.90265,0.9026,0.9026,111200000.0
2009-12-04 23:33:00,0.90265,0.90265,0.9026,0.90265,69100000.0
2009-12-04 23:34:00,0.9027,0.9027,0.90265,0.90265,44500000.0
2009-12-04 23:35:00,0.9027,0.9029,0.90265,0.90275,98500000.0
2009-12-04 23:36:00,0.90275,0.90275,0.90275,0.90275,6600000.0
2009-12-04 23:37:00,0.90275,0.90275,0.90275,0.90275,3300000.0
2009-12-04 23:38:00,0.90275,0.9028,0.90275,0.9028,12900000.0
2009-12-04 23:39:00,0.90285,0.90285,0.9027,0.9028,89200000.0
2009-12-04 23:40:00,0.90275,0.90275,0.9027,0.9027,55500000.0
2009-12-04 23:41:00,0.9027,0.9027,0.90235,0.90235,183300000.0
2009-12-04 23:42:00,0.90235,0.90235,0.90195,0.90215,182100000.0
2009-12-04 23:43:00,0.90215,0.90225,0.90215,0.9022,109700000.0
2009-12-04 23:44:00,0.9022,0.90225,0.9022,0.90225,41200000.0
2009-12-04 23:45:00,0.90225,0.90225,0.90215,0.9022,111500000.0
2009-12-04 23:46:00,0.90225,0.9023,0.90215,0.90215,198500000.0
2009-12-04 23:47:00,0.9022,0.9022,0.90215,0.90215,44900000.0
2009-12-04 23:48:00,0.90215,0.90215,0.90195,0.90205,126900000.0
2009-12-04 23:49:00,0.90205,0.90205,0.902,0.902,90000000.0
2009-12-04 23:50:00,0.902,0.90205,0.9019,0.902,282900000.0
2009-12-04 23:51:00,0.902,0.9022,0.90195,0.902,388300000.0
2009-12-04 23:52:00,0.902,0.9021,0.9019,0.902,281600000.0
2009-12-04 23:53:00,0.902,0.90205,0.90185,0.902,336800000.0
2009-12-04 23:54:00,0.902,0.90205,0.90195,0.90195,304700000.0
2009-12-04 23:55:00,0.902,0.902,0.90185,0.90185,101800000.0
2009-12-04 23:56:00,0.90185,0.90185,0.9018,0.9018,39000000.0
2009-12-04 23:57:00,0.90185,0.902,0.9014,0.9019,155400000.0
2009-12-04 23:58:00,0.90185,0.9019,0.90185,0.90185,40400000.0
2009-12-04 23:59:00,0.90185,0.90185,0.90145,0.9016,63400000.0
2009-12-07 00:00:00,0.90425,0.90425,0.9039,0.9039,49700000.0
2009-12-07 00:01:00,0.90395,0.90405,0.9039,0.904,34000000.0
2009-12-07 00:02:00,0.904,0.90425,0.904,0.90415,23500000.0
2009-12-07 00:03:00,0.9042,0.9042,0.9039,0.9039,22200000.0
2009-12-07 00:04:00,0.9039,0.90395,0.90385,0.90395,62500000.0
2009-12-07 00:05:00,0.904,0.904,0.90395,0.904,56800000.0
2009-12-07 00:06:00,0.904,0.904,0.904,0.904,1600000.0
2009-12-07 00:07:00,0.904,0.904,0.90385,0.90395,174800000.0
2009-12-07 00:08:00,0.90395,0.90405,0.9039,0.90395,167700000.0
2009-12-07 00:09:00,0.90395,0.90395,0.9039,0.9039,27000000.0
2009-12-07 00:10:00,0.9039,0.9044,0.9039,0.904,89600000.0
2009-12-07 00:11:00,0.90415,0.90445,0.9039,0.90435,134100000.0
2009-12-07 00:12:00,0.90435,0.90435,0.90425,0.90435,29000000.0
2009-12-07 00:13:00,0.9043,0.9043,0.90425,0.9043,12900000.0
2009-12-07 00:14:00,0.90445,0.90445,0.9043,0.9043,11200000.0
2009-12-07 00:15:00,0.9044,0.90445,0.9044,0.90445,12400000.0
2009-12-07 00:16:00,0.90445,0.90445,0.90445,0.90445,3200000.0
2009-12-07 00:17:00,0.90445,0.90445,0.90425,0.90435,36700000.0
2009-12-07 00:18:00,0.90435,0.90435,0.90425,0.90435,12700000.0
2009-12-07 00:19:00,0.9044,0.9044,0.9042,0.90425,22100000.0
2009-12-07 00:20:00,0.90425,0.90425,0.9042,0.9042,15700000.0
2009-12-07 00:21:00,0.9042,0.90425,0.904,0.904,26300000.0
2009-12-07 00:22:00,0.9041,0.90425,0.9041,0.90425,7400000.0
2009-12-07 00:23:00,0.90425,0.90435,0.9042,0.90435,21000000.0
2009-12-07 00:24:00,0.90435,0.90435,0.90415,0.90415,8500000.0
2009-12-07 00:25:00,0.9042,0.90425,0.90415,0.9042,13900000.0
2009-12-07 00:26:00,0.9042,0.90425,0.9042,0.9042,17600000.0
2009-12-07 00:27:00,0.90425,0.90425,0.90425,0.90425,2000000.0
2009-12-07 00:28:00,0.9042,0.9042,0.9042,0.9042,5000000.0
2009-12-07 00:29:00,0.9041,0.9041,0.9038,0.90385,98100000.0
2009-12-07 00:30:00,0.9038,0.90385,0.90325,0.90345,209200000.0
2009-12-07 00:31:00,0.9035,0.9035,0.9033,0.9033,30200000.0
2009-12-07 00:32:00,0.90335,0.90335,0.90295,0.9031,58300000.0
2009-12-07 00:33:00,0.903,0.90305,0.90285,0.903,102100000.0
2009-12-07 00:34:00,0.903,0.90315,0.90295,0.90315,21300000.0
2009-12-07 00:35:00,0.90315,0.90325,0.90295,0.90325,95100000.0
2009-12-07 00:36:00,0.90325,0.9034,0.903,0.9034,148300000.0
2009-12-07 00:37:00,0.9034,0.9034,0.90325,0.9033,66400000.0
2009-12-07 00:38:00,0.9033,0.9033,0.9031,0.90315,28000000.0
2009-12-07 00:39:00,0.90305,0.90325,0.903,0.90325,107500000.0
2009-12-07 00:40:00,0.9032,0.90325,0.90315,0.9032,52400000.0
2009-12-07 00:41:00,0.90315,0.90325,0.9025,0.90295,59000000.0
2009-12-07 00:42:00,0.903,0.9031,0.90295,0.9031,93900000.0
2009-12-07 00:43:00,0.9031,0.9031,0.9028,0.9029,160900000.0
2009-12-07 00:44:00,0.9029,0.9029,0.9029,0.9029,9000000.0
2009-12-07 00:45:00,0.9029,0.90295,0.9029,0.90295,86300000.0
2009-12-07 00:46:00,0.90295,0.90295,0.9029,0.90295,177200000.0
2009-12-07 00:47:00,0.90295,0.90295,0.90275,0.90285,113700000.0
2009-12-07 00:48:00,0.90285,0.90295,0.9027,0.9029,102900000.0
2009-12-07 00:49:00,0.9029,0.903,0.90265,0.9027,104400000.0
2009-12-07 00:50:00,0.9027,0.9028,0.90255,0.90255,69300000.0
2009-12-07 00:51:00,0.90255,0.90265,0.90225,0.9024,102000000.0
2009-12-07 00:52:00,0.9024,0.9026,0.90235,0.9025,99000000.0
2009-12-07 00:53:00,0.9025,0.9025,0.9024,0.90245,56200000.0
2009-12-07 00:54:00,0.9025,0.90265,0.9025,0.9026,132100000.0
2009-12-07 00:55:00,0.90255,0.90275,0.90255,0.9026,227400000.0
2009-12-07 00:56:00,0.9026,0.90265,0.9025,0.9025,90400000.0
2009-12-07 00:57:00,0.9025,0.9026,0.90235,0.90255,79800000.0
2009-12-07 00:58:00,0.90255,0.9026,0.90235,0.90245,97900000.0
2009-12-07 00:59:00,0.90245,0.9032,0.90245,0.90295,315800000.0
2009-12-07 01:00:00,0.90295,0.90325,0.90275,0.90295,345000000.0
2009-12-07 01:01:00,0.9029,0.90295,0.9028,0.90285,176000000.0
2009-12-07 01:02:00,0.90285,0.903,0.90285,0.903,304100000.0
2009-12-07 01:03:00,0.903,0.90305,0.90295,0.90295,81800000.0
2009-12-07 01:04:00,0.90295,0.90305,0.9029,0.90295,93000000.0
2009-12-07 01:05:00,0.90295,0.903,0.9028,0.9028,153000000.0
2009-12-07 01:06:00,0.9028,0.9029,0.9028,0.9029,153500000.0
2009-12-07 01:07:00,0.9029,0.90295,0.90275,0.9029,100100000.0
2009-12-07 01:08:00,0.9029,0.903,0.9029,0.9029,79700000.0
2009-12-07 01:09:00,0.9029,0.903,0.9029,0.903,72700000.0
2009-12-07 01:10:00,0.903,0.90305,0.90295,0.90305,48900000.0
2009-12-07 01:11:00,0.9031,0.9032,0.9031,0.90315,161900000.0
2009-12-07 01:12:00,0.90315,0.90325,0.90315,0.9032,149200001.0
2009-12-07 01:13:00,0.9032,0.90325,0.9031,0.90315,194000000.0
2009-12-07 01:14:00,0.90315,0.90325,0.90295,0.90295,72000000.0
2009-12-07 01:15:00,0.903,0.903,0.90275,0.9028,278000000.0
2009-12-07 01:16:00,0.9028,0.90285,0.90265,0.9027,259900000.0
2009-12-07 01:17:00,0.9027,0.9027,0.90245,0.90255,218500000.0
2009-12-07 01:18:00,0.90255,0.90255,0.9025,0.9025,182200000.0
2009-12-07 01:19:00,0.90255,0.9026,0.9025,0.9025,193600000.0
2009-12-07 01:20:00,0.9025,0.90255,0.9024,0.90245,332800000.0
2009-12-07 01:21:00,0.90245,0.90245,0.90245,0.90245,77800000.0
2009-12-07 01:22:00,0.90245,0.90245,0.9023,0.9023,276300000.0
2009-12-07 01:23:00,0.90235,0.90235,0.90225,0.9023,190700000.0
2009-12-07 01:24:00,0.9023,0.90245,0.9023,0.9024,123600000.0
2009-12-07 01:25:00,0.9024,0.90245,0.90235,0.90235,229200001.0
2009-12-07 01:26:00,0.90225,0.90225,0.9022,0.9022,173300000.0
2009-12-07 01:27:00,0.90225,0.90245,0.90225,0.90245,586700000.0
2009-12-07 01:28:00,0.90245,0.90245,0.90235,0.9024,278300000.0
2009-12-07 01:29:00,0.9024,0.90245,0.9023,0.90235,286500000.0
2009-12-07 01:30:00,0.90235,0.90245,0.9022,0.9024,401900000.0
2009-12-07 01:31:00,0.9024,0.9027,0.9024,0.90265,272700000.0
2009-12-07 01:32:00,0.90265,0.90275,0.9026,0.90265,324900003.0
2009-12-07 01:33:00,0.90265,0.9028,0.9026,0.90275,181600000.0
2009-12-07 01:34:00,0.90275,0.90275,0.9027,0.9027,69000000.0
2009-12-07 01:35:00,0.9027,0.90275,0.9027,0.90275,140600000.0
2009-12-07 01:36:00,0.90275,0.90275,0.9026,0.90265,185600000.0
2009-12-07 01:37:00,0.90265,0.90265,0.90255,0.90255,217000001.0
2009-12-07 01:38:00,0.90255,0.9026,0.90245,0.90245,315500002.0
2009-12-07 01:39:00,0.9025,0.9025,0.90235,0.9024,368999999.0
2009-12-07 01:40:00,0.9024,0.90245,0.9022,0.9022,406300002.0
2009-12-07 01:41:00,0.9022,0.9022,0.9022,0.9022,207900000.0
2009-12-07 01:42:00,0.9022,0.90225,0.9022,0.90225,82600000.0
2009-12-07 01:43:00,0.90225,0.90225,0.9022,0.90225,117400000.0
2009-12-07 01:44:00,0.90225,0.90225,0.9022,0.90225,68300000.0
2009-12-07 01:45:00,0.90225,0.90225,0.9021,0.90215,568800003.0
2009-12-07 01:46:00,0.90215,0.90225,0.9021,0.90215,358800000.0
2009-12-07 01:47:00,0.90215,0.90225,0.9021,0.90215,234600000.0
2009-12-07 01:48:00,0.90215,0.90215,0.902,0.902,109400000.0
2009-12-07 01:49:00,0.902,0.90215,0.902,0.90215,329200000.0
2009-12-07 01:50:00,0.90207,0.90207,0.90187,0.90197,47700000.0
2009-12-07 01:51:00,0.90215,0.90215,0.90215,0.90215,7800000.0
2009-12-07 01:52:00,0.90216,0.90216,0.90195,0.90201,197500000.0
2009-12-07 01:53:00,0.90215,0.90215,0.90205,0.90215,74000000.0
2009-12-07 01:54:00,0.9021,0.90215,0.90195,0.90215,56100000.0
2009-12-07 01:55:00,0.90205,0.90205,0.90205,0.90205,2600000.0
2009-12-07 01:56:00,0.90198,0.90198,0.90188,0.90193,36300000.0
2009-12-07 01:57:00,0.90205,0.90235,0.902,0.9023,413699999.0
2009-12-07 01:58:00,0.90225,0.90255,0.90225,0.9025,256600000.0
2009-12-07 01:59:00,0.90255,0.90275,0.9025,0.90275,255400001.0
2009-12-07 02:00:00,0.9027,0.90275,0.9026,0.90265,619500002.0
2009-12-07 02:01:00,0.90265,0.90265,0.9024,0.9025,319700000.0
2009-12-07 02:02:00,0.9025,0.9026,0.9025,0.9025,217000000.0
2009-12-07 02:03:00,0.9025,0.90255,0.90245,0.90245,179300000.0
2009-12-07 02:04:00,0.90245,0.9025,0.9023,0.9023,344300000.0
2009-12-07 02:05:00,0.90225,0.9023,0.90215,0.90225,490900001.0
2009-12-07 02:06:00,0.90225,0.9023,0.9022,0.9022,309000000.0
2009-12-07 02:07:00,0.9022,0.90235,0.90205,0.9021,464900001.0
2009-12-07 02:08:00,0.9021,0.90215,0.902,0.90215,311800000.0
2009-12-07 02:09:00,0.90215,0.90225,0.90215,0.90225,95300000.0
2009-12-07 02:10:00,0.90225,0.90225,0.9021,0.9021,424499999.0
2009-12-07 02:11:00,0.9021,0.90215,0.902,0.90205,184000000.0
2009-12-07 02:12:00,0.90205,0.9021,0.902,0.90205,391700000.0
2009-12-07 02:13:00,0.90205,0.9022,0.90205,0.90215,222100000.0
2009-12-07 02:14:00,0.90215,0.90225,0.902,0.90215,457800000.0
2009-12-07 02:15:00,0.90215,0.9022,0.9021,0.9021,234200000.0
2009-12-07 02:16:00,0.9021,0.90215,0.902,0.90215,666200000.0
2009-12-07 02:17:00,0.90215,0.9025,0.9021,0.9024,319100000.0
2009-12-07 02:18:00,0.9024,0.9025,0.9023,0.9025,510800000.0
2009-12-07 02:19:00,0.9025,0.9025,0.90215,0.90215,222200000.0
2009-12-07 02:20:00,0.90215,0.90235,0.90205,0.9021,494000001.0
2009-12-07 02:21:00,0.9021,0.9022,0.90205,0.90215,213000000.0
2009-12-07 02:22:00,0.9022,0.9024,0.90215,0.9024,264700000.0
2009-12-07 02:23:00,0.9024,0.90245,0.90225,0.9023,317300000.0
2009-12-07 02:24:00,0.9023,0.90245,0.9023,0.90245,317800000.0
2009-12-07 02:25:00,0.90245,0.90245,0.90225,0.90235,229499999.0
2009-12-07 02:26:00,0.90235,0.90245,0.9023,0.9024,211900000.0
2009-12-07 02:27:00,0.9024,0.9024,0.90225,0.90225,434499999.0
2009-12-07 02:28:00,0.90225,0.9025,0.9022,0.90245,428400001.0
2009-12-07 02:29:00,0.90245,0.9025,0.9022,0.9023,288600000.0
2009-12-07 02:30:00,0.9023,0.90245,0.90225,0.9024,255000000.0
2009-12-07 02:31:00,0.9024,0.9025,0.90235,0.90245,211900000.0
2009-12-07 02:32:00,0.90245,0.90255,0.90245,0.90245,354000000.0
2009-12-07 02:33:00,0.90245,0.9025,0.90235,0.90235,252399999.0
2009-12-07 02:34:00,0.9024,0.90265,0.90225,0.90245,340800000.0
2009-12-07 02:35:00,0.90245,0.90245,0.90225,0.90235,217700000.0
2009-12-07 02:36:00,0.90235,0.90255,0.90235,0.90245,169100000.0
2009-12-07 02:37:00,0.9024,0.9024,0.90215,0.9023,571299999.0
2009-12-07 02:38:00,0.9023,0.9024,0.90225,0.9024,713099999.0
2009-12-07 02:39:00,0.9024,0.9025,0.9023,0.90235,614800000.0
2009-12-07 02:40:00,0.9024,0.9025,0.9022,0.9023,617000001.0
2009-12-07 02:41:00,0.9023,0.90245,0.9023,0.9023,308000000.0
2009-12-07 02:42:00,0.90225,0.90235,0.90215,0.90215,488099999.0
2009-12-07 02:43:00,0.90215,0.9022,0.9021,0.90215,356000000.0
2009-12-07 02:44:00,0.90215,0.90215,0.9021,0.90215,191600000.0
2009-12-07 02:45:00,0.90215,0.90245,0.90215,0.90235,471300001.0
2009-12-07 02:46:00,0.90235,0.9026,0.90235,0.9025,614100000.0
2009-12-07 02:47:00,0.9025,0.9026,0.9024,0.9024,432799999.0
2009-12-07 02:48:00,0.9024,0.90255,0.90235,0.90255,349599999.0
2009-12-07 02:49:00,0.90255,0.90255,0.90225,0.9023,450499999.0
2009-12-07 02:50:00,0.9023,0.9024,0.90225,0.90235,523500000.0
2009-12-07 02:51:00,0.90235,0.9024,0.9023,0.90235,292700001.0
2009-12-07 02:52:00,0.90235,0.9024,0.90235,0.9024,133000000.0
2009-12-07 02:53:00,0.9024,0.9024,0.9023,0.90235,104600000.0
2009-12-07 02:54:00,0.90235,0.90255,0.9023,0.90245,330600000.0
2009-12-07 02:55:00,0.90245,0.9025,0.90235,0.90245,163500000.0
2009-12-07 02:56:00,0.90245,0.90245,0.90215,0.90225,351699999.0
2009-12-07 02:57:00,0.90225,0.90225,0.9022,0.9022,94000000.0
2009-12-07 02:58:00,0.90215,0.9022,0.90215,0.90215,264100000.0
2009-12-07 02:59:00,0.90215,0.90215,0.9021,0.90215,61400000.0
2009-12-07 03:00:00,0.90215,0.9023,0.90215,0.90225,432500000.0
2009-12-07 03:01:00,0.9023,0.90235,0.9022,0.9023,251500000.0
2009-12-07 03:02:00,0.9023,0.90245,0.90225,0.90235,208300000.0
2009-12-07 03:03:00,0.90235,0.90235,0.90225,0.90225,246600000.0
2009-12-07 03:04:00,0.90225,0.90235,0.90225,0.9023,153500000.0
2009-12-07 03:05:00,0.9023,0.9023,0.90225,0.9023,155600000.0
2009-12-07 03:06:00,0.9023,0.9023,0.9023,0.9023,69300000.0
2009-12-07 03:07:00,0.90225,0.9024,0.90225,0.9024,383600001.0
2009-12-07 03:08:00,0.9024,0.9024,0.9022,0.90225,221700000.0
2009-12-07 03:09:00,0.9023,0.90245,0.9022,0.90245,232500000.0
2009-12-07 03:10:00,0.90245,0.9025,0.9023,0.90235,153500000.0
2009-12-07 03:11:00,0.90235,0.90235,0.9023,0.90235,220100000.0
2009-12-07 03:12:00,0.90235,0.90245,0.90235,0.9024,133200000.0
2009-12-07 03:13:00,0.9024,0.9024,0.9023,0.90235,222600000.0
2009-12-07 03:14:00,0.90235,0.90235,0.90215,0.9023,425400000.0
2009-12-07 03:15:00,0.90225,0.90235,0.90215,0.9022,370100000.0
2009-12-07 03:16:00,0.9022,0.90235,0.9022,0.9023,335599998.0
2009-12-07 03:17:00,0.9023,0.9024,0.9023,0.9024,97800000.0
2009-12-07 03:18:00,0.9024,0.90245,0.9022,0.9023,387700000.0
2009-12-07 03:19:00,0.9023,0.9025,0.90225,0.90245,228200000.0
2009-12-07 03:20:00,0.90245,0.9026,0.9024,0.9025,164100000.0
2009-12-07 03:21:00,0.9025,0.9025,0.90245,0.9025,121100000.0
2009-12-07 03:22:00,0.9025,0.9025,0.9025,0.9025,4900000.0
2009-12-07 03:23:00,0.9025,0.9025,0.9025,0.9025,34400000.0
2009-12-07 03:24:00,0.9025,0.90265,0.9025,0.9026,119000000.0
2009-12-07 03:25:00,0.9026,0.9026,0.9026,0.9026,36900000.0
2009-12-07 03:26:00,0.9026,0.9026,0.90255,0.9026,66300000.0
2009-12-07 03:27:00,0.9026,0.90265,0.9026,0.90265,31400000.0
2009-12-07 03:28:00,0.90255,0.90255,0.9024,0.9025,118400000.0
2009-12-07 03:29:00,0.9025,0.90255,0.90245,0.90245,192400000.0
2009-12-07 03:30:00,0.90245,0.90265,0.90245,0.90255,221600000.0
2009-12-07 03:31:00,0.90255,0.90305,0.90255,0.90305,300300000.0
2009-12-07 03:32:00,0.9031,0.9032,0.90295,0.90315,438300000.0
2009-12-07 03:33:00,0.90315,0.9033,0.90315,0.90315,399600000.0
2009-12-07 03:34:00,0.90315,0.90315,0.90295,0.903,330300001.0
2009-12-07 03:35:00,0.903,0.903,0.903,0.903,39500000.0
2009-12-07 03:36:00,0.903,0.903,0.9028,0.9028,492000000.0
2009-12-07 03:37:00,0.9028,0.9028,0.90275,0.9028,172099999.0
2009-12-07 03:38:00,0.9028,0.90295,0.9028,0.9028,291600001.0
2009-12-07 03:39:00,0.9028,0.90305,0.9028,0.903,313500000.0
2009-12-07 03:40:00,0.903,0.903,0.9028,0.90285,241000001.0
2009-12-07 03:41:00,0.9029,0.9029,0.90275,0.90275,225599999.0
2009-12-07 03:42:00,0.9028,0.9028,0.90275,0.9028,197800003.0
2009-12-07 03:43:00,0.9028,0.90305,0.90275,0.90305,168699999.0
2009-12-07 03:44:00,0.90305,0.9031,0.90305,0.9031,79300000.0
2009-12-07 03:45:00,0.90315,0.90335,0.90315,0.9033,233300000.0
2009-12-07 03:46:00,0.90335,0.90335,0.9032,0.90335,205700000.0
2009-12-07 03:47:00,0.90335,0.90335,0.90315,0.9032,100700000.0
2009-12-07 03:48:00,0.90325,0.90325,0.9031,0.9031,49300000.0
2009-12-07 03:49:00,0.9031,0.90315,0.90305,0.90315,256900000.0
2009-12-07 03:50:00,0.90315,0.90325,0.90315,0.9032,148400000.0
2009-12-07 03:51:00,0.9032,0.90325,0.9032,0.90325,198900000.0
2009-12-07 03:52:00,0.90325,0.90325,0.9031,0.90315,463000000.0
2009-12-07 03:53:00,0.90315,0.90315,0.90315,0.90315,305500000.0
2009-12-07 03:54:00,0.90315,0.90315,0.90315,0.90315,17200000.0
2009-12-07 03:55:00,0.90315,0.90315,0.90315,0.90315,64900000.0
2009-12-07 03:56:00,0.90315,0.90315,0.90315,0.90315,115800000.0
2009-12-07 03:57:00,0.90315,0.90315,0.90275,0.90275,378100000.0
2009-12-07 03:58:00,0.90275,0.90295,0.90275,0.90295,575800000.0
2009-12-07 03:59:00,0.90295,0.90295,0.9028,0.90295,111100000.0
2009-12-07 04:00:00,0.90295,0.90295,0.90285,0.9029,196300000.0
2009-12-07 04:01:00,0.90285,0.903,0.90285,0.90295,311400000.0
2009-12-07 04:02:00,0.90295,0.903,0.90285,0.90285,258100000.0
2009-12-07 04:03:00,0.9029,0.9029,0.9028,0.90285,126900000.0
2009-12-07 04:04:00,0.90285,0.9029,0.90285,0.90285,221700000.0
2009-12-07 04:05:00,0.90285,0.90285,0.9027,0.9027,193800000.0
2009-12-07 04:06:00,0.9027,0.90275,0.90265,0.9027,281500000.0
2009-12-07 04:07:00,0.9027,0.90275,0.9027,0.9027,149600000.0
2009-12-07 04:08:00,0.9027,0.9028,0.9027,0.9027,252100000.0
2009-12-07 04:09:00,0.9027,0.9028,0.9027,0.90275,204700000.0
2009-12-07 04:10:00,0.90275,0.90275,0.90275,0.90275,18900000.0
2009-12-07 04:11:00,0.9028,0.9028,0.9026,0.90265,289000000.0
2009-12-07 04:12:00,0.90265,0.9028,0.90255,0.90265,464400000.0
2009-12-07 04:13:00,0.9027,0.9028,0.9026,0.9027,206900000.0
2009-12-07 04:14:00,0.9027,0.90275,0.90255,0.90265,293400001.0
2009-12-07 04:15:00,0.90265,0.9028,0.90265,0.9027,337700000.0
2009-12-07 04:16:00,0.9027,0.90285,0.9026,0.90275,121100000.0
2009-12-07 04:17:00,0.9027,0.90275,0.90265,0.90265,194700000.0
2009-12-07 04:18:00,0.9026,0.90275,0.9026,0.90275,197300000.0
2009-12-07 04:19:00,0.90275,0.90275,0.9025,0.9026,86500000.0
2009-12-07 04:20:00,0.9026,0.90265,0.9025,0.90265,195900000.0
2009-12-07 04:21:00,0.90265,0.90265,0.9024,0.90245,122600000.0
2009-12-07 04:22:00,0.90245,0.90245,0.9022,0.90225,140800000.0
2009-12-07 04:23:00,0.90225,0.9023,0.90225,0.90225,172200000.0
2009-12-07 04:24:00,0.90225,0.90235,0.9022,0.9023,66100000.0
2009-12-07 04:25:00,0.90235,0.90255,0.90235,0.90245,230100000.0
2009-12-07 04:26:00,0.90245,0.9025,0.9023,0.90235,316100000.0
2009-12-07 04:27:00,0.90235,0.90255,0.9023,0.9025,203500000.0
2009-12-07 04:28:00,0.9025,0.90255,0.9024,0.9024,243100000.0
2009-12-07 04:29:00,0.90245,0.90245,0.9023,0.90245,133299999.0
2009-12-07 04:30:00,0.90245,0.90255,0.90245,0.90255,95100000.0
2009-12-07 04:31:00,0.90255,0.90255,0.90245,0.9025,411000000.0
2009-12-07 04:32:00,0.9025,0.90255,0.90245,0.90245,177100000.0
2009-12-07 04:33:00,0.90245,0.90245,0.90245,0.90245,196500000.0
2009-12-07 04:34:00,0.90245,0.9026,0.90245,0.9025,364099999.0
2009-12-07 04:35:00,0.9025,0.9025,0.90245,0.9025,178000000.0
2009-12-07 04:36:00,0.90245,0.90255,0.9024,0.9025,277400000.0
2009-12-07 04:37:00,0.9025,0.90255,0.9025,0.90255,103900000.0
2009-12-07 04:38:00,0.90255,0.90255,0.90245,0.9025,166500001.0
2009-12-07 04:39:00,0.9025,0.9025,0.90245,0.90245,105600000.0
2009-12-07 04:40:00,0.90245,0.90255,0.90245,0.9025,266299999.0
2009-12-07 04:41:00,0.9025,0.9025,0.9025,0.9025,142800000.0
2009-12-07 04:42:00,0.9025,0.90255,0.9025,0.9025,116300000.0
2009-12-07 04:43:00,0.9025,0.9025,0.90245,0.90245,174200000.0
2009-12-07 04:44:00,0.90245,0.9025,0.90245,0.9025,178200001.0
2009-12-07 04:45:00,0.90245,0.9025,0.90245,0.90245,93200000.0
2009-12-07 04:46:00,0.9025,0.9025,0.90245,0.90245,173500000.0
2009-12-07 04:47:00,0.90245,0.90245,0.90245,0.90245,402800000.0
2009-12-07 04:48:00,0.90245,0.9026,0.9024,0.90255,324299999.0
2009-12-07 04:49:00,0.90255,0.9026,0.90255,0.90255,192700000.0
2009-12-07 04:50:00,0.90255,0.9027,0.90255,0.90265,324200000.0
2009-12-07 04:51:00,0.90265,0.90265,0.90255,0.9026,348600001.0
2009-12-07 04:52:00,0.90265,0.9027,0.9026,0.9027,240699998.0
2009-12-07 04:53:00,0.9027,0.9027,0.9025,0.90255,415600005.0
2009-12-07 04:54:00,0.90255,0.90265,0.9025,0.90265,441399998.0
2009-12-07 04:55:00,0.90265,0.90265,0.9026,0.90265,214299999.0
2009-12-07 04:56:00,0.90265,0.90265,0.9026,0.9026,72400000.0
2009-12-07 04:57:00,0.90265,0.9028,0.9026,0.90275,1286800007.0
2009-12-07 04:58:00,0.90275,0.9028,0.9027,0.90275,502400004.0
2009-12-07 04:59:00,0.9028,0.9028,0.9026,0.90265,927400007.0
2009-12-07 05:00:00,0.90265,0.90275,0.90265,0.9027,705300003.0
2009-12-07 05:01:00,0.90275,0.9028,0.90265,0.90275,693600000.0
2009-12-07 05:02:00,0.9028,0.9028,0.9027,0.9027,230800004.0
2009-12-07 05:03:00,0.90275,0.90275,0.90275,0.90275,19000000.0
2009-12-07 05:04:00,0.90275,0.90275,0.90265,0.9027,322400003.0
2009-12-07 05:05:00,0.90275,0.90275,0.90265,0.9027,98800000.0
2009-12-07 05:06:00,0.9027,0.90275,0.90265,0.90265,321300000.0
2009-12-07 05:07:00,0.90275,0.90275,0.90265,0.9027,62500000.0
2009-12-07 05:08:00,0.9027,0.9028,0.9027,0.9028,84900000.0
2009-12-07 05:09:00,0.9028,0.9029,0.9028,0.90285,248500000.0
2009-12-07 05:10:00,0.90285,0.90285,0.9027,0.9027,151900002.0
2009-12-07 05:11:00,0.9027,0.9028,0.9026,0.90275,305900000.0
2009-12-07 05:12:00,0.90275,0.9028,0.9027,0.9028,365600000.0
2009-12-07 05:13:00,0.9028,0.90295,0.90275,0.9029,319600000.0
2009-12-07 05:14:00,0.9029,0.90295,0.9029,0.9029,65900000.0
2009-12-07 05:15:00,0.9029,0.9029,0.9029,0.9029,9600000.0
2009-12-07 05:16:00,0.9029,0.9029,0.90285,0.9029,17900000.0
2009-12-07 05:17:00,0.9029,0.9029,0.9028,0.9028,125399999.0
2009-12-07 05:18:00,0.9028,0.9029,0.9028,0.90285,184400000.0
2009-12-07 05:19:00,0.9028,0.90295,0.90275,0.90295,304700000.0
2009-12-07 05:20:00,0.90295,0.90305,0.90295,0.90305,27200000.0
2009-12-07 05:21:00,0.90305,0.9031,0.90305,0.90305,49300000.0
2009-12-07 05:22:00,0.90305,0.90305,0.90305,0.90305,72500000.0
2009-12-07 05:23:00,0.90305,0.90325,0.90305,0.90315,53200000.0
2009-12-07 05:24:00,0.90315,0.90315,0.90315,0.90315,7600000.0
2009-12-07 05:25:00,0.90315,0.90335,0.90315,0.90335,121800000.0
2009-12-07 05:26:00,0.90335,0.90335,0.9033,0.90335,128200000.0
2009-12-07 05:27:00,0.90335,0.9034,0.9033,0.9034,211700000.0
2009-12-07 05:28:00,0.9034,0.9036,0.9034,0.90355,187800000.0
2009-12-07 05:29:00,0.90355,0.90355,0.90335,0.90345,221500000.0
2009-12-07 05:30:00,0.90345,0.90345,0.90345,0.90345,13600000.0
2009-12-07 05:31:00,0.90345,0.90345,0.90345,0.90345,9300000.0
2009-12-07 05:32:00,0.90345,0.90345,0.90345,0.90345,5400000.0
2009-12-07 05:33:00,0.90332,0.90338,0.90332,0.90338,1043800000.0
2009-12-07 05:34:00,0.90345,0.90345,0.9032,0.90325,101700000.0
2009-12-07 05:35:00,0.90325,0.9034,0.90325,0.9034,157900000.0
2009-12-07 05:36:00,0.9034,0.9034,0.9033,0.9034,167000000.0
2009-12-07 05:37:00,0.9034,0.9034,0.9033,0.90335,113000000.0
2009-12-07 05:38:00,0.90335,0.9035,0.90335,0.90345,214700001.0
2009-12-07 05:39:00,0.90345,0.9036,0.90345,0.90355,214800000.0
2009-12-07 05:40:00,0.90355,0.9036,0.9035,0.9035,164600000.0
2009-12-07 05:41:00,0.9035,0.90355,0.90345,0.9035,183200000.0
2009-12-07 05:42:00,0.9035,0.9035,0.9032,0.90325,222900000.0
2009-12-07 05:43:00,0.90325,0.90345,0.90325,0.9034,236800000.0
2009-12-07 05:44:00,0.90345,0.90345,0.90335,0.9034,285400000.0
2009-12-07 05:45:00,0.9034,0.9034,0.90335,0.90335,146200000.0
2009-12-07 05:46:00,0.90335,0.90345,0.9033,0.9034,220100000.0
2009-12-07 05:47:00,0.90335,0.9034,0.9033,0.90335,129100000.0
2009-12-07 05:48:00,0.9034,0.9034,0.90315,0.9032,329700000.0
2009-12-07 05:49:00,0.9032,0.9033,0.9032,0.90325,119999999.0
2009-12-07 05:50:00,0.90325,0.9033,0.90325,0.90325,179700000.0
2009-12-07 05:51:00,0.90325,0.9033,0.9032,0.9032,283300000.0
2009-12-07 05:52:00,0.9032,0.9032,0.90315,0.90315,78500000.0
2009-12-07 05:53:00,0.90315,0.90315,0.90315,0.90315,31200000.0
2009-12-07 05:54:00,0.90315,0.90315,0.90315,0.90315,32800000.0
2009-12-07 05:55:00,0.90315,0.90315,0.90305,0.90305,232500000.0
2009-12-07 05:56:00,0.90305,0.9031,0.90285,0.90305,248800000.0
2009-12-07 05:57:00,0.903,0.9031,0.903,0.9031,212700000.0
2009-12-07 05:58:00,0.9031,0.90315,0.90305,0.90305,109400000.0
2009-12-07 05:59:00,0.90305,0.90305,0.90295,0.903,400700001.0
2009-12-07 06:00:00,0.903,0.90305,0.903,0.90305,61200000.0
2009-12-07 06:01:00,0.90305,0.90305,0.903,0.903,91100000.0
2009-12-07 06:02:00,0.903,0.903,0.90295,0.90295,107900001.0
2009-12-07 06:03:00,0.90295,0.90295,0.90295,0.90295,7200000.0
2009-12-07 06:04:00,0.90295,0.90295,0.90295,0.90295,106900000.0
2009-12-07 06:05:00,0.90295,0.90295,0.9026,0.9026,271100000.0
2009-12-07 06:06:00,0.9026,0.9027,0.90255,0.90265,198899999.0
2009-12-07 06:07:00,0.90265,0.90275,0.9026,0.90275,241400000.0
2009-12-07 06:08:00,0.90285,0.90305,0.9027,0.90305,233100000.0
2009-12-07 06:09:00,0.90305,0.9031,0.90305,0.90305,158700000.0
2009-12-07 06:10:00,0.90305,0.9031,0.903,0.903,218099999.0
2009-12-07 06:11:00,0.903,0.9032,0.90295,0.90315,157800000.0
2009-12-07 06:12:00,0.90315,0.90325,0.90315,0.90325,53400000.0
2009-12-07 06:13:00,0.9032,0.90325,0.9032,0.90325,85900000.0
2009-12-07 06:14:00,0.90325,0.9033,0.90325,0.9033,71000000.0
2009-12-07 06:15:00,0.9033,0.9033,0.90315,0.90325,150900000.0
2009-12-07 06:16:00,0.90325,0.90325,0.90325,0.90325,29600000.0
2009-12-07 06:17:00,0.90325,0.90325,0.90325,0.90325,19000000.0
2009-12-07 06:18:00,0.90325,0.90325,0.9032,0.90325,211500000.0
2009-12-07 06:19:00,0.90325,0.90325,0.90325,0.90325,38400000.0
2009-12-07 06:20:00,0.90325,0.90325,0.9032,0.9032,84600000.0
2009-12-07 06:21:00,0.9032,0.9032,0.9032,0.9032,39300000.0
2009-12-07 06:22:00,0.9032,0.90345,0.90315,0.90345,239499999.0
2009-12-07 06:23:00,0.90345,0.90365,0.90345,0.9036,219700000.0
2009-12-07 06:24:00,0.9036,0.9037,0.9036,0.90365,196600000.0
2009-12-07 06:25:00,0.9036,0.9036,0.90345,0.9035,156400000.0
2009-12-07 06:26:00,0.90355,0.9036,0.90355,0.9036,55400000.0
2009-12-07 06:27:00,0.9036,0.9036,0.9036,0.9036,8800000.0
2009-12-07 06:28:00,0.9036,0.90365,0.9036,0.90365,47400000.0
2009-12-07 06:29:00,0.90365,0.90365,0.90355,0.90355,35400000.0
2009-12-07 06:30:00,0.90355,0.90365,0.9035,0.9036,303600000.0
2009-12-07 06:31:00,0.9036,0.90365,0.90355,0.9036,148200000.0
2009-12-07 06:32:00,0.9036,0.90365,0.90345,0.90345,276000000.0
2009-12-07 06:33:00,0.90345,0.90355,0.90345,0.90355,127900000.0
2009-12-07 06:34:00,0.9035,0.90355,0.90345,0.90355,122800000.0
2009-12-07 06:35:00,0.9035,0.9035,0.90345,0.9035,119600000.0
2009-12-07 06:36:00,0.9035,0.9035,0.9034,0.9035,219600000.0
2009-12-07 06:37:00,0.90345,0.90355,0.90345,0.9035,97200000.0
2009-12-07 06:38:00,0.9035,0.90355,0.9035,0.9035,116700000.0
2009-12-07 06:39:00,0.9035,0.9035,0.90345,0.9035,211200000.0
2009-12-07 06:40:00,0.9035,0.90355,0.90345,0.90355,239700000.0
2009-12-07 06:41:00,0.90355,0.90355,0.9035,0.90355,98000000.0
2009-12-07 06:42:00,0.90355,0.90355,0.90335,0.90335,101500000.0
2009-12-07 06:43:00,0.90335,0.90335,0.9033,0.90335,89500000.0
2009-12-07 06:44:00,0.90335,0.9034,0.90335,0.90335,77000000.0
2009-12-07 06:45:00,0.90335,0.90335,0.90335,0.90335,34600000.0
2009-12-07 06:46:00,0.90335,0.90335,0.9033,0.90335,54200000.0
2009-12-07 06:47:00,0.90335,0.90335,0.90335,0.90335,93000000.0
2009-12-07 06:48:00,0.90335,0.90335,0.90335,0.90335,12800000.0
2009-12-07 06:49:00,0.90335,0.90335,0.90325,0.90335,141900000.0
2009-12-07 06:50:00,0.90335,0.9034,0.90335,0.90335,188100000.0
2009-12-07 06:51:00,0.90335,0.90335,0.90335,0.90335,444900000.0
2009-12-07 06:52:00,0.90335,0.9035,0.90335,0.9035,68600000.0
2009-12-07 06:53:00,0.9035,0.90365,0.90345,0.9036,519999999.0
2009-12-07 06:54:00,0.90355,0.9036,0.90345,0.90345,212700000.0
2009-12-07 06:55:00,0.90345,0.9035,0.9034,0.90345,115600001.0
2009-12-07 06:56:00,0.90345,0.9035,0.90345,0.90345,206600000.0
2009-12-07 06:57:00,0.90345,0.9035,0.9034,0.90345,790300001.0
2009-12-07 06:58:00,0.90345,0.90355,0.90345,0.9035,395500001.0
2009-12-07 06:59:00,0.9035,0.9035,0.90345,0.90345,235600000.0
2009-12-07 07:00:00,0.9035,0.9035,0.9034,0.90345,522700000.0
2009-12-07 07:01:00,0.90345,0.90355,0.90345,0.90355,82300000.0
2009-12-07 07:02:00,0.90355,0.9036,0.90345,0.90345,105400000.0
2009-12-07 07:03:00,0.90345,0.9035,0.90345,0.90345,193200000.0
2009-12-07 07:04:00,0.9034,0.9034,0.9033,0.90335,44500000.0
2009-12-07 07:05:00,0.90335,0.90335,0.90335,0.90335,20200000.0
2009-12-07 07:06:00,0.90335,0.9034,0.90335,0.90335,25400000.0
2009-12-07 07:07:00,0.90335,0.90335,0.90335,0.90335,24800000.0
2009-12-07 07:08:00,0.90335,0.9034,0.90335,0.9034,77600000.0
2009-12-07 07:09:00,0.90335,0.9034,0.90335,0.9034,84599999.0
2009-12-07 07:10:00,0.90335,0.90335,0.90335,0.90335,39800000.0
2009-12-07 07:11:00,0.90335,0.90345,0.90335,0.90345,149199999.0
2009-12-07 07:12:00,0.90345,0.9035,0.90345,0.9035,160000001.0
2009-12-07 07:13:00,0.9035,0.90355,0.9035,0.90355,146400000.0
2009-12-07 07:14:00,0.90355,0.90355,0.9035,0.90355,143900000.0
2009-12-07 07:15:00,0.90355,0.90355,0.9035,0.9035,29000000.0
2009-12-07 07:16:00,0.9035,0.9035,0.9035,0.9035,7200000.0
2009-12-07 07:17:00,0.90345,0.9035,0.90345,0.9035,118200001.0
2009-12-07 07:18:00,0.9035,0.90355,0.9035,0.9035,179400000.0
2009-12-07 07:19:00,0.9035,0.9035,0.90345,0.9035,205300000.0
2009-12-07 07:20:00,0.9035,0.9035,0.9034,0.90345,160400000.0
2009-12-07 07:21:00,0.90345,0.9035,0.9034,0.90345,180000000.0
2009-12-07 07:22:00,0.90335,0.90335,0.90335,0.90335,218800000.0
2009-12-07 07:23:00,0.90335,0.90335,0.9033,0.90335,52500000.0
2009-12-07 07:24:00,0.90335,0.90335,0.9033,0.9033,25000000.0
2009-12-07 07:25:00,0.9033,0.90335,0.90325,0.90335,99499999.0
2009-12-07 07:26:00,0.90335,0.90335,0.9033,0.9033,80200000.0
2009-12-07 07:27:00,0.9033,0.90335,0.9033,0.9033,20800000.0
2009-12-07 07:28:00,0.9033,0.90335,0.9033,0.90335,249200000.0
2009-12-07 07:29:00,0.90335,0.90335,0.90335,0.90335,38400000.0
2009-12-07 07:30:00,0.90335,0.90335,0.9033,0.9033,48700000.0
2009-12-07 07:31:00,0.9033,0.90335,0.9033,0.90335,160200001.0
2009-12-07 07:32:00,0.90335,0.9034,0.90335,0.90335,151800000.0
2009-12-07 07:33:00,0.90335,0.9035,0.90335,0.90345,176600000.0
2009-12-07 07:34:00,0.90345,0.90345,0.90345,0.90345,13200000.0
2009-12-07 07:35:00,0.90345,0.90345,0.90345,0.90345,47000000.0
2009-12-07 07:36:00,0.90345,0.90355,0.90335,0.90335,186400000.0
2009-12-07 07:37:00,0.90335,0.90335,0.9033,0.90335,83600000.0
2009-12-07 07:38:00,0.90335,0.90335,0.9033,0.9033,63200000.0
2009-12-07 07:39:00,0.9033,0.90335,0.90325,0.90335,321900000.0
2009-12-07 07:40:00,0.9033,0.90335,0.9033,0.90335,214800000.0
2009-12-07 07:41:00,0.90335,0.90335,0.9033,0.9033,149600000.0
2009-12-07 07:42:00,0.90335,0.9034,0.90325,0.90335,322100000.0
2009-12-07 07:43:00,0.90335,0.90335,0.9033,0.9033,87200000.0
2009-12-07 07:44:00,0.9033,0.9033,0.90315,0.90315,79000000.0
2009-12-07 07:45:00,0.90315,0.9032,0.90305,0.90315,337200001.0
2009-12-07 07:46:00,0.90315,0.90315,0.9031,0.9031,239600000.0
2009-12-07 07:47:00,0.9031,0.9031,0.903,0.903,200000000.0
2009-12-07 07:48:00,0.903,0.9033,0.90295,0.903,337100000.0
2009-12-07 07:49:00,0.903,0.903,0.90275,0.90285,334800000.0
2009-12-07 07:50:00,0.90285,0.90285,0.90275,0.90275,195800000.0
2009-12-07 07:51:00,0.90285,0.9029,0.90275,0.90275,289200000.0
2009-12-07 07:52:00,0.90275,0.9028,0.90265,0.9027,268900000.0
2009-12-07 07:53:00,0.9027,0.90285,0.9026,0.90265,221900000.0
2009-12-07 07:54:00,0.9027,0.9028,0.90265,0.90265,396900000.0
2009-12-07 07:55:00,0.90265,0.90275,0.9024,0.90245,401500000.0
2009-12-07 07:56:00,0.90245,0.90245,0.90225,0.9024,247600001.0
2009-12-07 07:57:00,0.9024,0.9024,0.9023,0.90235,238000000.0
2009-12-07 07:58:00,0.9023,0.9025,0.9023,0.90235,180800000.0
2009-12-07 07:59:00,0.90235,0.90235,0.90205,0.9022,357300000.0
2009-12-07 08:00:00,0.9022,0.9024,0.9022,0.90225,200200000.0
2009-12-07 08:01:00,0.90225,0.90225,0.9022,0.90225,262600000.0
2009-12-07 08:02:00,0.90225,0.9023,0.9022,0.90225,262500000.0
2009-12-07 08:03:00,0.90225,0.9023,0.9022,0.90225,273500000.0
2009-12-07 08:04:00,0.90225,0.90245,0.90225,0.90225,253200000.0
2009-12-07 08:05:00,0.90225,0.9023,0.90215,0.90225,154100000.0
2009-12-07 08:06:00,0.90225,0.90235,0.9022,0.90225,163300000.0
2009-12-07 08:07:00,0.90225,0.90225,0.9022,0.9022,129200000.0
2009-12-07 08:08:00,0.9022,0.90225,0.90215,0.90215,129600000.0
2009-12-07 08:09:00,0.90215,0.9022,0.9021,0.90215,152200000.0
2009-12-07 08:10:00,0.90215,0.9024,0.90215,0.9024,160100000.0
2009-12-07 08:11:00,0.90245,0.90245,0.9023,0.90235,261900000.0
2009-12-07 08:12:00,0.90235,0.90235,0.9022,0.9022,317699999.0
2009-12-07 08:13:00,0.9022,0.9024,0.9022,0.9023,358200000.0
2009-12-07 08:14:00,0.9023,0.90235,0.90215,0.90215,390700000.0
2009-12-07 08:15:00,0.90215,0.90225,0.9021,0.90225,503000001.0
2009-12-07 08:16:00,0.90225,0.90225,0.90215,0.90215,307000000.0
2009-12-07 08:17:00,0.90215,0.90225,0.90215,0.90215,108200000.0
2009-12-07 08:18:00,0.90215,0.90225,0.90215,0.9022,194200000.0
2009-12-07 08:19:00,0.9022,0.9022,0.90215,0.9022,285100000.0
2009-12-07 08:20:00,0.9022,0.9023,0.90215,0.90225,88500000.0
2009-12-07 08:21:00,0.90225,0.90225,0.90215,0.9022,221600000.0
2009-12-07 08:22:00,0.90215,0.9022,0.90215,0.9022,442900000.0
2009-12-07 08:23:00,0.9022,0.90225,0.90215,0.9022,555500000.0
2009-12-07 08:24:00,0.9022,0.90245,0.90215,0.9022,445800000.0
2009-12-07 08:25:00,0.90225,0.9023,0.9021,0.9021,145300000.0
2009-12-07 08:26:00,0.90215,0.90225,0.90205,0.9021,299600000.0
2009-12-07 08:27:00,0.9021,0.90215,0.90205,0.90205,210600000.0
2009-12-07 08:28:00,0.90205,0.9023,0.902,0.9023,547000000.0
2009-12-07 08:29:00,0.9023,0.9023,0.9022,0.90225,137300000.0
2009-12-07 08:30:00,0.90225,0.90235,0.902,0.9021,763699999.0
2009-12-07 08:31:00,0.9021,0.9021,0.90195,0.90195,562000000.0
2009-12-07 08:32:00,0.90195,0.902,0.90195,0.902,386699999.0
2009-12-07 08:33:00,0.902,0.902,0.90195,0.902,191100000.0
2009-12-07 08:34:00,0.902,0.902,0.90195,0.902,85300000.0
2009-12-07 08:35:00,0.902,0.9022,0.902,0.9022,259800000.0
2009-12-07 08:36:00,0.9022,0.9022,0.902,0.90205,247800000.0
2009-12-07 08:37:00,0.9021,0.9021,0.902,0.902,185000000.0
2009-12-07 08:38:00,0.902,0.9021,0.902,0.90205,412400000.0
2009-12-07 08:39:00,0.90205,0.90205,0.9018,0.9018,278800000.0
2009-12-07 08:40:00,0.9018,0.90195,0.9018,0.9019,204800000.0
2009-12-07 08:41:00,0.9019,0.9019,0.9018,0.90185,324600000.0
2009-12-07 08:42:00,0.90185,0.90195,0.9018,0.9019,310699999.0
2009-12-07 08:43:00,0.9019,0.9022,0.9019,0.9022,382900000.0
2009-12-07 08:44:00,0.9022,0.9023,0.90215,0.90225,283600000.0
2009-12-07 08:45:00,0.90225,0.90235,0.9022,0.9023,394000000.0
2009-12-07 08:46:00,0.9023,0.90275,0.9023,0.90275,360500000.0
2009-12-07 08:47:00,0.90275,0.9028,0.90265,0.90275,142400000.0
2009-12-07 08:48:00,0.90275,0.90295,0.90275,0.90295,198400000.0
2009-12-07 08:49:00,0.90295,0.903,0.9029,0.90295,332200000.0
2009-12-07 08:50:00,0.90295,0.903,0.9026,0.9026,431000000.0
2009-12-07 08:51:00,0.9026,0.9027,0.9026,0.90265,310700001.0
2009-12-07 08:52:00,0.90265,0.90275,0.90265,0.90275,260800000.0
2009-12-07 08:53:00,0.90275,0.90295,0.90275,0.9029,356800000.0
2009-12-07 08:54:00,0.9029,0.9029,0.90275,0.90275,303900000.0
2009-12-07 08:55:00,0.9028,0.90295,0.90275,0.90295,237000000.0
2009-12-07 08:56:00,0.90295,0.90305,0.90285,0.9029,531000000.0
2009-12-07 08:57:00,0.9029,0.90315,0.9029,0.90315,408200001.0
2009-12-07 08:58:00,0.90315,0.90335,0.90315,0.90325,425000000.0
2009-12-07 08:59:00,0.90325,0.9033,0.9028,0.9028,340200000.0
2009-12-07 09:00:00,0.9028,0.903,0.9028,0.9029,321400000.0
2009-12-07 09:01:00,0.9029,0.903,0.90275,0.90295,391800000.0
2009-12-07 09:02:00,0.90295,0.90295,0.90285,0.9029,180700000.0
2009-12-07 09:03:00,0.9029,0.903,0.9028,0.90295,301100000.0
2009-12-07 09:04:00,0.9029,0.90295,0.90285,0.90295,261000000.0
2009-12-07 09:05:00,0.90295,0.90335,0.90285,0.90335,418400000.0
2009-12-07 09:06:00,0.90335,0.90435,0.90335,0.904,577100000.0
2009-12-07 09:07:00,0.90405,0.90405,0.90365,0.9038,363300000.0
2009-12-07 09:08:00,0.9038,0.9038,0.90365,0.9037,286700000.0
2009-12-07 09:09:00,0.9037,0.90385,0.90355,0.9036,428300000.0
2009-12-07 09:10:00,0.9036,0.90385,0.90355,0.9038,451600000.0
2009-12-07 09:11:00,0.9038,0.90415,0.9038,0.90415,369200000.0
2009-12-07 09:12:00,0.90415,0.9045,0.9041,0.9041,521700000.0
2009-12-07 09:13:00,0.90405,0.90415,0.90395,0.904,567000001.0
2009-12-07 09:14:00,0.90405,0.9043,0.904,0.90415,475400000.0
2009-12-07 09:15:00,0.90415,0.90425,0.90385,0.9039,460800000.0
2009-12-07 09:16:00,0.90385,0.90395,0.90375,0.90375,469099999.0
2009-12-07 09:17:00,0.90375,0.90385,0.90365,0.9037,329400000.0
2009-12-07 09:18:00,0.9037,0.9038,0.90365,0.9038,222000000.0
2009-12-07 09:19:00,0.9038,0.90385,0.90365,0.90375,286400000.0
2009-12-07 09:20:00,0.90375,0.9043,0.90375,0.9038,463300000.0
2009-12-07 09:21:00,0.9038,0.90405,0.90325,0.90335,494400000.0
2009-12-07 09:22:00,0.90335,0.90375,0.9033,0.90375,287700000.0
2009-12-07 09:23:00,0.9038,0.90395,0.90375,0.9039,415600000.0
2009-12-07 09:24:00,0.9039,0.90395,0.90385,0.9039,417500000.0
2009-12-07 09:25:00,0.90385,0.90385,0.9037,0.9037,207800000.0
2009-12-07 09:26:00,0.9037,0.9039,0.9036,0.90385,452999998.0
2009-12-07 09:27:00,0.9038,0.90425,0.9038,0.90425,521799996.0
2009-12-07 09:28:00,0.90425,0.90425,0.90405,0.90415,547199999.0
2009-12-07 09:29:00,0.90415,0.9042,0.90385,0.90385,459900000.0
2009-12-07 09:30:00,0.90385,0.90395,0.90385,0.90385,336800000.0
2009-12-07 09:31:00,0.90385,0.90395,0.9037,0.9039,402899999.0
2009-12-07 09:32:00,0.90385,0.90395,0.90385,0.90385,312000000.0
2009-12-07 09:33:00,0.9038,0.904,0.9037,0.90385,488900000.0
2009-12-07 09:34:00,0.90385,0.90385,0.9037,0.90375,354400000.0
2009-12-07 09:35:00,0.9038,0.9039,0.9037,0.9038,392800000.0
2009-12-07 09:36:00,0.9038,0.90395,0.9038,0.90395,126000000.0
2009-12-07 09:37:00,0.904,0.9041,0.904,0.9041,211600000.0
2009-12-07 09:38:00,0.9041,0.9041,0.90405,0.9041,168800000.0
2009-12-07 09:39:00,0.9041,0.90435,0.9041,0.9042,314300000.0
2009-12-07 09:40:00,0.9042,0.90455,0.9042,0.9044,461700000.0
2009-12-07 09:41:00,0.9044,0.90475,0.90435,0.9047,442099999.0
2009-12-07 09:42:00,0.9047,0.9048,0.9046,0.90475,348900001.0
2009-12-07 09:43:00,0.90475,0.9048,0.90465,0.90475,477700000.0
2009-12-07 09:44:00,0.9047,0.9049,0.9045,0.9046,492500000.0
2009-12-07 09:45:00,0.90455,0.90455,0.90445,0.90455,277200000.0
2009-12-07 09:46:00,0.90455,0.90465,0.9045,0.90465,601300001.0
2009-12-07 09:47:00,0.90465,0.90465,0.9046,0.9046,63100000.0
2009-12-07 09:48:00,0.9046,0.90465,0.90445,0.90445,372800001.0
2009-12-07 09:49:00,0.90445,0.9045,0.9043,0.9043,728300004.0
2009-12-07 09:50:00,0.9043,0.9044,0.9043,0.9044,668100001.0
2009-12-07 09:51:00,0.90435,0.9045,0.9043,0.90445,405899998.0
2009-12-07 09:52:00,0.90445,0.90445,0.9042,0.90445,897899999.0
2009-12-07 09:53:00,0.9045,0.9046,0.9044,0.9046,900200005.0
2009-12-07 09:54:00,0.9046,0.9047,0.9045,0.90465,433500001.0
2009-12-07 09:55:00,0.90465,0.9047,0.9046,0.90465,284800002.0
2009-12-07 09:56:00,0.90465,0.9047,0.9045,0.9045,276400000.0
2009-12-07 09:57:00,0.9045,0.9045,0.90435,0.90435,386499997.0
2009-12-07 09:58:00,0.90435,0.90435,0.9042,0.90425,721800001.0
2009-12-07 09:59:00,0.90425,0.90425,0.90395,0.90405,576799999.0
2009-12-07 10:00:00,0.90405,0.90435,0.90405,0.9041,290100000.0
2009-12-07 10:01:00,0.9041,0.90415,0.90405,0.90405,194400000.0
2009-12-07 10:02:00,0.904,0.90435,0.904,0.9041,509000000.0
2009-12-07 10:03:00,0.9041,0.9043,0.904,0.90405,706900002.0
2009-12-07 10:04:00,0.90405,0.9042,0.90405,0.90415,419300000.0
2009-12-07 10:05:00,0.90415,0.9042,0.90405,0.9041,232399999.0
2009-12-07 10:06:00,0.9041,0.9044,0.9041,0.9042,791199999.0
2009-12-07 10:07:00,0.9042,0.9044,0.9042,0.90425,824000001.0
2009-12-07 10:08:00,0.90425,0.90435,0.90415,0.9042,831000002.0
2009-12-07 10:09:00,0.9042,0.9043,0.9041,0.90415,561600000.0
2009-12-07 10:10:00,0.90415,0.9046,0.9041,0.90455,798399999.0
2009-12-07 10:11:00,0.9046,0.90485,0.9045,0.90475,748100000.0
2009-12-07 10:12:00,0.90475,0.9049,0.90475,0.9048,747600000.0
2009-12-07 10:13:00,0.9048,0.9048,0.90435,0.9046,531199998.0
2009-12-07 10:14:00,0.9046,0.9048,0.9046,0.90465,415200000.0
2009-12-07 10:15:00,0.9047,0.90495,0.9045,0.90485,704200000.0
2009-12-07 10:16:00,0.9049,0.9051,0.90455,0.90455,1048399998.0
2009-12-07 10:17:00,0.90455,0.90525,0.90455,0.9051,653999997.0
2009-12-07 10:18:00,0.9051,0.9052,0.905,0.90505,321100000.0
2009-12-07 10:19:00,0.90505,0.9052,0.90505,0.90505,948900005.0
2009-12-07 10:20:00,0.90505,0.90565,0.90505,0.90555,853500003.0
2009-12-07 10:21:00,0.90555,0.90575,0.9053,0.90535,983900002.0
2009-12-07 10:22:00,0.90535,0.90545,0.9053,0.90535,892299999.0
2009-12-07 10:23:00,0.90535,0.90535,0.9052,0.9053,393100000.0
2009-12-07 10:24:00,0.9053,0.9053,0.9051,0.9052,908800001.0
2009-12-07 10:25:00,0.9052,0.9053,0.9052,0.90525,465500001.0
2009-12-07 10:26:00,0.90525,0.90555,0.9052,0.9055,613500001.0
2009-12-07 10:27:00,0.9055,0.9058,0.9055,0.90565,640600001.0
2009-12-07 10:28:00,0.90565,0.9057,0.9056,0.90565,920100001.0
2009-12-07 10:29:00,0.90565,0.90575,0.90545,0.9055,807000003.0
2009-12-07 10:30:00,0.9055,0.9056,0.90495,0.90525,877999999.0
2009-12-07 10:31:00,0.90525,0.90535,0.90515,0.9052,871699999.0
2009-12-07 10:32:00,0.9052,0.90525,0.90495,0.9051,662000000.0
2009-12-07 10:33:00,0.9051,0.90515,0.90485,0.9049,338200000.0
2009-12-07 10:34:00,0.90495,0.9054,0.90495,0.9053,714400001.0
2009-12-07 10:35:00,0.9053,0.9053,0.90455,0.90485,452100000.0
2009-12-07 10:36:00,0.90485,0.905,0.9045,0.9045,627899999.0
2009-12-07 10:37:00,0.9045,0.90465,0.90435,0.90455,1151179995.0
2009-12-07 10:38:00,0.90455,0.9048,0.90435,0.9048,905299998.0
2009-12-07 10:39:00,0.9048,0.905,0.90475,0.9049,624800000.0
2009-12-07 10:40:00,0.9049,0.90525,0.9049,0.905,1197800004.0
2009-12-07 10:41:00,0.905,0.9052,0.90465,0.90485,753199999.0
2009-12-07 10:42:00,0.90485,0.90525,0.9048,0.905,719900000.0
2009-12-07 10:43:00,0.905,0.905,0.9045,0.90455,961900000.0
2009-12-07 10:44:00,0.90455,0.9048,0.9045,0.90465,788900001.0
2009-12-07 10:45:00,0.90465,0.90515,0.90465,0.90475,1277199997.0
2009-12-07 10:46:00,0.90475,0.90475,0.9045,0.9047,946799999.0
2009-12-07 10:47:00,0.9047,0.90495,0.90465,0.9047,700199999.0
2009-12-07 10:48:00,0.9047,0.90495,0.90445,0.9045,1005700004.0
2009-12-07 10:49:00,0.9045,0.9047,0.9044,0.9044,1084599998.0
2009-12-07 10:50:00,0.9044,0.90445,0.9042,0.90445,956400002.0
2009-12-07 10:51:00,0.90445,0.9047,0.90445,0.9045,894500001.0
2009-12-07 10:52:00,0.90455,0.90455,0.9043,0.9044,1044199997.0
2009-12-07 10:53:00,0.90435,0.9044,0.90395,0.9041,926200000.0
2009-12-07 10:54:00,0.90415,0.90435,0.90395,0.90415,1081699998.0
2009-12-07 10:55:00,0.90415,0.9043,0.90395,0.904,916400001.0
2009-12-07 10:56:00,0.904,0.90405,0.90365,0.90375,937299999.0
2009-12-07 10:57:00,0.90375,0.90395,0.90365,0.9037,675300001.0
2009-12-07 10:58:00,0.9037,0.90385,0.90365,0.90385,753499999.0
2009-12-07 10:59:00,0.90385,0.904,0.9036,0.9036,927699998.0
2009-12-07 11:00:00,0.90365,0.90375,0.90355,0.9037,1454399998.0
2009-12-07 11:01:00,0.9037,0.9039,0.90355,0.9039,1059200005.0
2009-12-07 11:02:00,0.9039,0.9039,0.9033,0.90355,1378399997.0
2009-12-07 11:03:00,0.90355,0.9038,0.9035,0.9038,1915499993.0
2009-12-07 11:04:00,0.9038,0.9041,0.9038,0.90405,558000002.0
2009-12-07 11:05:00,0.90405,0.90415,0.90375,0.90375,680700000.0
2009-12-07 11:06:00,0.90375,0.9039,0.9037,0.9038,1230700001.0
2009-12-07 11:07:00,0.9038,0.90405,0.9037,0.904,1229300004.0
2009-12-07 11:08:00,0.904,0.904,0.90375,0.90395,1230899999.0
2009-12-07 11:09:00,0.90395,0.90405,0.90385,0.90395,1232100000.0
2009-12-07 11:10:00,0.90395,0.90395,0.90375,0.90375,998199998.0
2009-12-07 11:11:00,0.90375,0.904,0.90355,0.90395,1052599995.0
2009-12-07 11:12:00,0.90395,0.9041,0.90395,0.9041,1169300000.0
2009-12-07 11:13:00,0.90415,0.90415,0.90385,0.90395,543400002.0
2009-12-07 11:14:00,0.90395,0.9041,0.9039,0.9041,1559599994.0
2009-12-07 11:15:00,0.9041,0.9042,0.9034,0.9035,928300007.0
2009-12-07 11:16:00,0.9035,0.9036,0.90345,0.90355,619500000.0
2009-12-07 11:17:00,0.9036,0.90365,0.9035,0.9036,743899998.0
2009-12-07 11:18:00,0.9036,0.90385,0.9036,0.9037,609699998.0
2009-12-07 11:19:00,0.9037,0.9038,0.9037,0.90375,360900000.0
2009-12-07 11:20:00,0.90375,0.9038,0.90365,0.90375,471300000.0
2009-12-07 11:21:00,0.90375,0.9041,0.90375,0.90405,965799998.0
2009-12-07 11:22:00,0.90405,0.90415,0.90395,0.904,835700003.0
2009-12-07 11:23:00,0.904,0.90405,0.90385,0.90385,697200000.0
2009-12-07 11:24:00,0.90385,0.904,0.90385,0.90395,368500000.0
2009-12-07 11:25:00,0.90395,0.904,0.90375,0.90385,1028800002.0
2009-12-07 11:26:00,0.90385,0.90395,0.9038,0.9038,851100000.0
2009-12-07 11:27:00,0.9038,0.90385,0.90365,0.9038,849000003.0
2009-12-07 11:28:00,0.9038,0.904,0.9038,0.904,301300001.0
2009-12-07 11:29:00,0.904,0.904,0.9037,0.90385,695300000.0
2009-12-07 11:30:00,0.90385,0.90385,0.9035,0.90375,944299997.0
2009-12-07 11:31:00,0.90375,0.9038,0.90375,0.9038,204900000.0
2009-12-07 11:32:00,0.9038,0.9038,0.90365,0.9037,547800001.0
2009-12-07 11:33:00,0.9036,0.90375,0.90355,0.9037,827899999.0
2009-12-07 11:34:00,0.9037,0.9038,0.9035,0.9036,792899999.0
2009-12-07 11:35:00,0.90355,0.9036,0.90345,0.90355,781000001.0
2009-12-07 11:36:00,0.90355,0.90355,0.9033,0.90345,820200000.0
2009-12-07 11:37:00,0.90345,0.9035,0.9034,0.9034,813599999.0
2009-12-07 11:38:00,0.9034,0.9036,0.9034,0.90355,842700001.0
2009-12-07 11:39:00,0.90355,0.9036,0.90355,0.90355,509000000.0
2009-12-07 11:40:00,0.90355,0.9036,0.9034,0.90355,733699999.0
2009-12-07 11:41:00,0.90355,0.9036,0.90345,0.9036,482500000.0
2009-12-07 11:42:00,0.9036,0.90365,0.90355,0.9036,699400001.0
2009-12-07 11:43:00,0.9036,0.9039,0.9036,0.9039,589300000.0
2009-12-07 11:44:00,0.9039,0.90395,0.90385,0.90395,563800003.0
2009-12-07 11:45:00,0.9039,0.904,0.9037,0.9039,664800002.0
2009-12-07 11:46:00,0.9039,0.90395,0.90375,0.9038,473800000.0
2009-12-07 11:47:00,0.9038,0.90395,0.90375,0.90395,711699999.0
2009-12-07 11:48:00,0.90395,0.9042,0.90395,0.9042,542100000.0
2009-12-07 11:49:00,0.9042,0.9042,0.90415,0.9042,292500000.0
2009-12-07 11:50:00,0.90415,0.90435,0.90415,0.90425,1101899999.0
2009-12-07 11:51:00,0.90425,0.90425,0.9042,0.90425,359000000.0
2009-12-07 11:52:00,0.90425,0.9043,0.9042,0.90425,575600000.0
2009-12-07 11:53:00,0.9043,0.9043,0.90405,0.9042,678800004.0
2009-12-07 11:54:00,0.9042,0.90425,0.90415,0.9042,526799999.0
2009-12-07 11:55:00,0.9042,0.9045,0.9042,0.9044,368100000.0
2009-12-07 11:56:00,0.90445,0.9047,0.9044,0.9047,261900000.0
2009-12-07 11:57:00,0.9047,0.90495,0.9047,0.90495,281300000.0
2009-12-07 11:58:00,0.90495,0.90495,0.9048,0.90495,897600000.0
2009-12-07 11:59:00,0.90495,0.9053,0.90495,0.90505,1394399998.0
2009-12-07 12:00:00,0.90505,0.90535,0.905,0.90525,1305299997.0
2009-12-07 12:01:00,0.90525,0.90535,0.9051,0.90515,1197600001.0
2009-12-07 12:02:00,0.90515,0.90545,0.90515,0.90545,1023500002.0
2009-12-07 12:03:00,0.90545,0.9057,0.90545,0.90555,776699997.0
2009-12-07 12:04:00,0.90555,0.90575,0.90555,0.90575,792399998.0
2009-12-07 12:05:00,0.90575,0.90595,0.90565,0.90575,713500001.0
2009-12-07 12:06:00,0.90575,0.90575,0.90545,0.90545,651800000.0
2009-12-07 12:07:00,0.9054,0.90575,0.90525,0.90575,1168500002.0
2009-12-07 12:08:00,0.90575,0.9058,0.90555,0.90565,892799998.0
2009-12-07 12:09:00,0.9057,0.90575,0.9055,0.90565,696600000.0
2009-12-07 12:10:00,0.90565,0.90565,0.9054,0.9054,721999998.0
2009-12-07 12:11:00,0.9054,0.90545,0.90525,0.90535,901899997.0
2009-12-07 12:12:00,0.90535,0.90555,0.90535,0.90555,454200000.0
2009-12-07 12:13:00,0.90555,0.9058,0.9055,0.90575,801700001.0
2009-12-07 12:14:00,0.90575,0.90585,0.90545,0.90555,958600000.0
2009-12-07 12:15:00,0.90555,0.90565,0.9053,0.90535,575099999.0
2009-12-07 12:16:00,0.90535,0.9055,0.9053,0.9053,715100003.0
2009-12-07 12:17:00,0.9053,0.9054,0.90525,0.9053,903500000.0
2009-12-07 12:18:00,0.9053,0.9053,0.9052,0.90525,640300005.0
2009-12-07 12:19:00,0.90525,0.90525,0.905,0.905,1477099996.0
2009-12-07 12:20:00,0.905,0.90505,0.9049,0.90495,899800007.0
2009-12-07 12:21:00,0.905,0.9051,0.905,0.90505,375200000.0
2009-12-07 12:22:00,0.90505,0.90535,0.90505,0.90535,421499999.0
2009-12-07 12:23:00,0.90535,0.90565,0.90525,0.90525,962100000.0
2009-12-07 12:24:00,0.90525,0.90525,0.9051,0.90515,449300000.0
2009-12-07 12:25:00,0.90515,0.90515,0.90495,0.905,801100003.0
2009-12-07 12:26:00,0.905,0.90505,0.90465,0.9047,773099998.0
2009-12-07 12:27:00,0.90465,0.9047,0.90435,0.9046,612599999.0
2009-12-07 12:28:00,0.9046,0.90485,0.9046,0.90465,662600002.0
2009-12-07 12:29:00,0.9046,0.9047,0.9046,0.9047,343900000.0
2009-12-07 12:30:00,0.9047,0.90495,0.9047,0.9049,757899997.0
2009-12-07 12:31:00,0.90495,0.90505,0.9047,0.905,890700000.0
2009-12-07 12:32:00,0.905,0.90515,0.9048,0.9048,1016799998.0
2009-12-07 12:33:00,0.9048,0.9048,0.90455,0.9046,679800001.0
2009-12-07 12:34:00,0.9046,0.9048,0.90455,0.90465,731099999.0
2009-12-07 12:35:00,0.90465,0.90475,0.90455,0.9047,406599999.0
2009-12-07 12:36:00,0.9047,0.90485,0.90465,0.9048,708100003.0
2009-12-07 12:37:00,0.9048,0.9048,0.9047,0.90475,399700000.0
2009-12-07 12:38:00,0.90475,0.9049,0.9047,0.9048,430300000.0
2009-12-07 12:39:00,0.9048,0.90485,0.90465,0.90485,749099999.0
2009-12-07 12:40:00,0.9048,0.90485,0.9047,0.90475,506700002.0
2009-12-07 12:41:00,0.90475,0.90475,0.90465,0.90475,833300004.0
2009-12-07 12:42:00,0.90475,0.9049,0.9047,0.90485,214000000.0
2009-12-07 12:43:00,0.90485,0.9051,0.90475,0.905,356500000.0
2009-12-07 12:44:00,0.905,0.9052,0.90495,0.90515,348500000.0
2009-12-07 12:45:00,0.90515,0.9052,0.9051,0.9052,357700000.0
2009-12-07 12:46:00,0.90525,0.9054,0.9052,0.9053,415900001.0
2009-12-07 12:47:00,0.9053,0.9053,0.905,0.90505,716799999.0
2009-12-07 12:48:00,0.90505,0.90515,0.905,0.9051,534800000.0
2009-12-07 12:49:00,0.9051,0.90515,0.90505,0.90505,198900000.0
2009-12-07 12:50:00,0.90505,0.9053,0.9049,0.90525,546599999.0
2009-12-07 12:51:00,0.90525,0.90535,0.905,0.905,789000000.0
2009-12-07 12:52:00,0.905,0.90515,0.90485,0.9051,527700000.0
2009-12-07 12:53:00,0.9051,0.9055,0.9051,0.9055,724300002.0
2009-12-07 12:54:00,0.9055,0.90555,0.90535,0.9054,430400000.0
2009-12-07 12:55:00,0.9054,0.9054,0.9052,0.9054,498300000.0
2009-12-07 12:56:00,0.9054,0.9056,0.90525,0.90545,612499999.0
2009-12-07 12:57:00,0.90545,0.90545,0.90525,0.9053,433400000.0
2009-12-07 12:58:00,0.9053,0.90555,0.90525,0.90545,484399997.0
2009-12-07 12:59:00,0.90545,0.90545,0.9052,0.9053,665800000.0
2009-12-07 13:00:00,0.9053,0.9053,0.905,0.9052,972800003.0
2009-12-07 13:01:00,0.9052,0.9052,0.90505,0.9051,558000000.0
2009-12-07 13:02:00,0.9051,0.90515,0.90505,0.90515,538300000.0
2009-12-07 13:03:00,0.90515,0.90515,0.90505,0.90515,563699998.0
2009-12-07 13:04:00,0.90515,0.90515,0.905,0.90505,1201200010.0
2009-12-07 13:05:00,0.90505,0.90505,0.90495,0.905,463400002.0
2009-12-07 13:06:00,0.905,0.905,0.9049,0.90495,555199994.0
2009-12-07 13:07:00,0.9049,0.90495,0.90475,0.90495,649900000.0
2009-12-07 13:08:00,0.90495,0.9051,0.90495,0.9051,850899996.0
2009-12-07 13:09:00,0.9051,0.90515,0.90495,0.9051,839100000.0
2009-12-07 13:10:00,0.90505,0.9052,0.90505,0.9052,462499999.0
2009-12-07 13:11:00,0.9052,0.90525,0.90505,0.9051,468000000.0
2009-12-07 13:12:00,0.9051,0.9052,0.90505,0.90515,480499999.0
2009-12-07 13:13:00,0.90515,0.90515,0.90495,0.905,772799997.0
2009-12-07 13:14:00,0.905,0.9051,0.905,0.90505,590899999.0
2009-12-07 13:15:00,0.90505,0.9051,0.90475,0.90475,1056600003.0
2009-12-07 13:16:00,0.90475,0.90495,0.90475,0.90485,620299994.0
2009-12-07 13:17:00,0.90485,0.90495,0.90475,0.90475,1468800011.0
2009-12-07 13:18:00,0.90475,0.9048,0.90475,0.90475,449500005.0
2009-12-07 13:19:00,0.90475,0.90475,0.9045,0.90455,963600002.0
2009-12-07 13:20:00,0.90455,0.9046,0.9045,0.90455,616500003.0
2009-12-07 13:21:00,0.90455,0.90505,0.90455,0.90505,724099998.0
2009-12-07 13:22:00,0.90505,0.9052,0.905,0.90505,710900000.0
2009-12-07 13:23:00,0.90505,0.90515,0.905,0.90505,431699999.0
2009-12-07 13:24:00,0.90505,0.90515,0.90505,0.90505,310400000.0
2009-12-07 13:25:00,0.90505,0.90505,0.9049,0.90505,838500000.0
2009-12-07 13:26:00,0.90505,0.9051,0.90495,0.9051,670200001.0
2009-12-07 13:27:00,0.9051,0.90515,0.90505,0.90505,148300000.0
2009-12-07 13:28:00,0.90505,0.9051,0.905,0.9051,253099999.0
2009-12-07 13:29:00,0.9051,0.9051,0.905,0.9051,300700000.0
2009-12-07 13:30:00,0.9051,0.90525,0.90505,0.90525,412000001.0
2009-12-07 13:31:00,0.90525,0.9054,0.9052,0.90535,768400000.0
2009-12-07 13:32:00,0.90535,0.90535,0.9052,0.9052,983999999.0
2009-12-07 13:33:00,0.9052,0.9054,0.9052,0.90535,756400002.0
2009-12-07 13:34:00,0.9054,0.9056,0.90535,0.90555,831500001.0
2009-12-07 13:35:00,0.9056,0.90565,0.9055,0.9055,369500001.0
2009-12-07 13:36:00,0.90555,0.90565,0.9055,0.9056,641400000.0
2009-12-07 13:37:00,0.90555,0.9056,0.90545,0.9056,224700000.0
2009-12-07 13:38:00,0.9056,0.9057,0.9056,0.9056,260200000.0
2009-12-07 13:39:00,0.9056,0.9056,0.90545,0.90545,183900001.0
2009-12-07 13:40:00,0.90545,0.90545,0.90525,0.9053,414800002.0
2009-12-07 13:41:00,0.90525,0.90545,0.90525,0.90535,964499999.0
2009-12-07 13:42:00,0.90535,0.90565,0.9053,0.9056,863700002.0
2009-12-07 13:43:00,0.9056,0.90565,0.9054,0.9055,877699998.0
2009-12-07 13:44:00,0.9055,0.90565,0.9054,0.9056,639000001.0
2009-12-07 13:45:00,0.9056,0.9056,0.9055,0.9055,373700000.0
2009-12-07 13:46:00,0.9055,0.90555,0.90535,0.9054,914800003.0
2009-12-07 13:47:00,0.9054,0.9054,0.9052,0.9052,1314600006.0
2009-12-07 13:48:00,0.9052,0.90525,0.9052,0.9052,654700002.0
2009-12-07 13:49:00,0.9052,0.9053,0.90515,0.90515,757800002.0
2009-12-07 13:50:00,0.90515,0.90525,0.90515,0.90525,799200001.0
2009-12-07 13:51:00,0.90525,0.90525,0.9052,0.9052,882200003.0
2009-12-07 13:52:00,0.9052,0.90545,0.90515,0.9053,823700001.0
2009-12-07 13:53:00,0.9053,0.90535,0.90525,0.9053,452800000.0
2009-12-07 13:54:00,0.90525,0.90535,0.9052,0.9053,985499997.0
2009-12-07 13:55:00,0.90525,0.9053,0.90525,0.9053,332500001.0
2009-12-07 13:56:00,0.9053,0.9053,0.90515,0.9052,443000001.0
2009-12-07 13:57:00,0.9052,0.90525,0.90515,0.90525,616100000.0
2009-12-07 13:58:00,0.90525,0.90545,0.90515,0.90535,773699997.0
2009-12-07 13:59:00,0.90535,0.9054,0.9052,0.9053,630100001.0
2009-12-07 14:00:00,0.9053,0.9053,0.90505,0.9051,638899998.0
2009-12-07 14:01:00,0.9051,0.9051,0.90495,0.905,650600001.0
2009-12-07 14:02:00,0.905,0.90525,0.905,0.90525,517600000.0
2009-12-07 14:03:00,0.9052,0.9054,0.9052,0.90535,382100000.0
2009-12-07 14:04:00,0.90535,0.90555,0.9053,0.90545,336000000.0
2009-12-07 14:05:00,0.90545,0.90585,0.90545,0.90585,1046400001.0
2009-12-07 14:06:00,0.90585,0.9059,0.9057,0.9059,493200000.0
2009-12-07 14:07:00,0.9059,0.9059,0.90575,0.90585,750000000.0
2009-12-07 14:08:00,0.9059,0.90605,0.90585,0.90605,384099998.0
2009-12-07 14:09:00,0.90605,0.9062,0.90605,0.90615,412900000.0
2009-12-07 14:10:00,0.90615,0.90615,0.9058,0.9058,521900001.0
2009-12-07 14:11:00,0.9058,0.90585,0.90555,0.9057,827099997.0
2009-12-07 14:12:00,0.9057,0.9057,0.90555,0.9056,618300000.0
2009-12-07 14:13:00,0.9056,0.90565,0.90555,0.90565,623199994.0
2009-12-07 14:14:00,0.9057,0.9057,0.9056,0.90565,555300000.0
2009-12-07 14:15:00,0.90565,0.9063,0.90565,0.90615,683900001.0
2009-12-07 14:16:00,0.90615,0.9062,0.90595,0.90595,1186200004.0
2009-12-07 14:17:00,0.90595,0.9063,0.90585,0.9062,801100000.0
2009-12-07 14:18:00,0.90625,0.90625,0.9059,0.90595,897200002.0
2009-12-07 14:19:00,0.90595,0.90605,0.9058,0.90595,866599999.0
2009-12-07 14:20:00,0.90595,0.90605,0.9059,0.906,618000000.0
2009-12-07 14:21:00,0.906,0.9061,0.9059,0.90605,611500001.0
2009-12-07 14:22:00,0.90605,0.90605,0.9059,0.9059,304199999.0
2009-12-07 14:23:00,0.9059,0.9059,0.90575,0.9058,1424999994.0
2009-12-07 14:24:00,0.90575,0.9059,0.9057,0.9058,968999999.0
2009-12-07 14:25:00,0.9058,0.9059,0.90575,0.9058,690500001.0
2009-12-07 14:26:00,0.9058,0.90585,0.9057,0.9058,430300001.0
2009-12-07 14:27:00,0.9058,0.9058,0.90575,0.90575,310600000.0
2009-12-07 14:28:00,0.90575,0.90575,0.9057,0.9057,227199999.0
2009-12-07 14:29:00,0.9057,0.9058,0.9057,0.9058,435099997.0
2009-12-07 14:30:00,0.9058,0.9059,0.9057,0.90575,1000399999.0
2009-12-07 14:31:00,0.90575,0.90585,0.9057,0.9058,544499999.0
2009-12-07 14:32:00,0.9058,0.9059,0.90575,0.9059,702700003.0
2009-12-07 14:33:00,0.9059,0.906,0.90585,0.90595,476000001.0
2009-12-07 14:34:00,0.90595,0.9061,0.9059,0.906,592599999.0
2009-12-07 14:35:00,0.906,0.90605,0.90575,0.90575,673099996.0
2009-12-07 14:36:00,0.90575,0.90585,0.90575,0.90585,583900003.0
2009-12-07 14:37:00,0.90585,0.90585,0.90565,0.90585,663299998.0
2009-12-07 14:38:00,0.90585,0.9059,0.90575,0.90575,520899999.0
2009-12-07 14:39:00,0.90575,0.90575,0.90555,0.9057,472500000.0
2009-12-07 14:40:00,0.90565,0.90565,0.9054,0.9055,1048799999.0
2009-12-07 14:41:00,0.9055,0.9056,0.90535,0.90535,619300000.0
2009-12-07 14:42:00,0.90535,0.90555,0.90535,0.90545,381300002.0
2009-12-07 14:43:00,0.90545,0.90545,0.90525,0.9053,600800000.0
2009-12-07 14:44:00,0.9053,0.90535,0.90505,0.9051,522200000.0
2009-12-07 14:45:00,0.9051,0.9052,0.9049,0.9052,853900002.0
2009-12-07 14:46:00,0.9052,0.90535,0.90515,0.9053,532600000.0
2009-12-07 14:47:00,0.9053,0.90545,0.9053,0.9054,538700000.0
2009-12-07 14:48:00,0.9054,0.9055,0.9053,0.90545,520100000.0
2009-12-07 14:49:00,0.90545,0.90555,0.9053,0.90545,509599999.0
2009-12-07 14:50:00,0.90545,0.9055,0.90535,0.90535,959999995.0
2009-12-07 14:51:00,0.90535,0.90545,0.9053,0.90535,739499997.0
2009-12-07 14:52:00,0.90535,0.9054,0.90535,0.90535,711000003.0
2009-12-07 14:53:00,0.90535,0.90535,0.90515,0.9053,630100001.0
2009-12-07 14:54:00,0.9053,0.90545,0.90525,0.90525,833700005.0
2009-12-07 14:55:00,0.90525,0.9054,0.9052,0.9054,1153599999.0
2009-12-07 14:56:00,0.9054,0.9055,0.90525,0.90525,747700000.0
2009-12-07 14:57:00,0.90525,0.90535,0.90515,0.90525,1098700000.0
2009-12-07 14:58:00,0.90525,0.90525,0.905,0.90505,924800001.0
2009-12-07 14:59:00,0.90505,0.90515,0.905,0.9051,693599998.0
2009-12-07 15:00:00,0.9051,0.9052,0.90505,0.9051,577900001.0
2009-12-07 15:01:00,0.90515,0.90515,0.90505,0.9051,349099999.0
2009-12-07 15:02:00,0.9051,0.9052,0.9051,0.90515,651599999.0
2009-12-07 15:03:00,0.90515,0.9052,0.9051,0.90515,549999999.0
2009-12-07 15:04:00,0.90515,0.9052,0.90485,0.9049,905400002.0
2009-12-07 15:05:00,0.9049,0.9049,0.9047,0.90475,676700000.0
2009-12-07 15:06:00,0.90475,0.90475,0.90455,0.90455,586100010.0
2009-12-07 15:07:00,0.90455,0.9047,0.90455,0.90465,796299999.0
2009-12-07 15:08:00,0.90465,0.9049,0.90465,0.9048,1024799996.0
2009-12-07 15:09:00,0.9048,0.90485,0.9047,0.9047,540800000.0
2009-12-07 15:10:00,0.9047,0.9047,0.90465,0.9047,680200002.0
2009-12-07 15:11:00,0.90465,0.90475,0.90465,0.9047,1136700005.0
2009-12-07 15:12:00,0.9047,0.90475,0.9047,0.9047,361100000.0
2009-12-07 15:13:00,0.9047,0.90475,0.90465,0.9047,615100001.0
2009-12-07 15:14:00,0.9047,0.905,0.9047,0.9049,840500000.0
2009-12-07 15:15:00,0.9049,0.905,0.9049,0.90495,608000003.0
2009-12-07 15:16:00,0.90495,0.90495,0.9048,0.90485,802700004.0
2009-12-07 15:17:00,0.90485,0.9049,0.90475,0.9048,387699999.0
2009-12-07 15:18:00,0.9048,0.9049,0.90475,0.9049,416099999.0
2009-12-07 15:19:00,0.9049,0.9049,0.90485,0.9049,467000001.0
2009-12-07 15:20:00,0.9049,0.90495,0.90485,0.90495,720999996.0
2009-12-07 15:21:00,0.905,0.905,0.90495,0.90495,399700001.0
2009-12-07 15:22:00,0.905,0.90535,0.90495,0.9053,987800000.0
2009-12-07 15:23:00,0.9053,0.90555,0.9053,0.9055,612499998.0
2009-12-07 15:24:00,0.90545,0.90565,0.90545,0.90555,497900000.0
2009-12-07 15:25:00,0.90555,0.9056,0.90555,0.9056,493799994.0
2009-12-07 15:26:00,0.9056,0.90575,0.90555,0.9057,795699998.0
2009-12-07 15:27:00,0.9057,0.9058,0.90565,0.90575,1343599999.0
2009-12-07 15:28:00,0.9057,0.9057,0.9056,0.9057,470699999.0
2009-12-07 15:29:00,0.9057,0.90585,0.9057,0.9058,509499998.0
2009-12-07 15:30:00,0.9058,0.90585,0.90565,0.90565,887500002.0
2009-12-07 15:31:00,0.90565,0.9057,0.9056,0.90565,351100001.0
2009-12-07 15:32:00,0.90565,0.90565,0.9055,0.90565,732199996.0
2009-12-07 15:33:00,0.90565,0.9058,0.90565,0.90575,591200000.0
2009-12-07 15:34:00,0.9057,0.90585,0.9057,0.90585,790400000.0
2009-12-07 15:35:00,0.90585,0.9059,0.90575,0.90585,919000004.0
2009-12-07 15:36:00,0.90585,0.90585,0.9057,0.90575,1129299992.0
2009-12-07 15:37:00,0.90575,0.90585,0.90575,0.9058,831200001.0
2009-12-07 15:38:00,0.9058,0.9059,0.90575,0.90585,449100000.0
2009-12-07 15:39:00,0.90575,0.90575,0.90545,0.9055,723300000.0
2009-12-07 15:40:00,0.90545,0.9055,0.9052,0.9052,1151499999.0
2009-12-07 15:41:00,0.9052,0.9052,0.905,0.90515,766899998.0
2009-12-07 15:42:00,0.90515,0.90535,0.9051,0.90535,865500008.0
2009-12-07 15:43:00,0.90535,0.90555,0.90535,0.9055,943099998.0
2009-12-07 15:44:00,0.9055,0.90575,0.9054,0.9057,1537200000.0
2009-12-07 15:45:00,0.9057,0.9059,0.9057,0.90575,1842999998.0
2009-12-07 15:46:00,0.90575,0.9059,0.9057,0.9058,893500006.0
2009-12-07 15:47:00,0.9058,0.9058,0.90575,0.9058,561599998.0
2009-12-07 15:48:00,0.9058,0.90585,0.9056,0.90565,921299995.0
2009-12-07 15:49:00,0.90565,0.90565,0.90555,0.9056,704100003.0
2009-12-07 15:50:00,0.9056,0.90565,0.90555,0.9056,781800000.0
2009-12-07 15:51:00,0.9056,0.90565,0.9055,0.9055,485799998.0
2009-12-07 15:52:00,0.9055,0.9056,0.90545,0.90555,1387599998.0
2009-12-07 15:53:00,0.90555,0.90565,0.9054,0.90545,1563000003.0
2009-12-07 15:54:00,0.90545,0.90545,0.9053,0.9053,1043599996.0
2009-12-07 15:55:00,0.9053,0.90535,0.90525,0.9053,1047200003.0
2009-12-07 15:56:00,0.90525,0.9054,0.90525,0.9054,1079100006.0
2009-12-07 15:57:00,0.9054,0.9054,0.90525,0.90525,1135700001.0
2009-12-07 15:58:00,0.90525,0.9053,0.9052,0.9053,632899996.0
2009-12-07 15:59:00,0.90525,0.9053,0.90525,0.9053,821800001.0
2009-12-07 16:00:00,0.9053,0.90545,0.9053,0.9054,485200000.0
2009-12-07 16:01:00,0.9054,0.9054,0.9053,0.9053,195400000.0
2009-12-07 16:02:00,0.9053,0.90535,0.90525,0.9053,860899998.0
2009-12-07 16:03:00,0.90525,0.90535,0.9052,0.9052,557700004.0
2009-12-07 16:04:00,0.9052,0.90525,0.90505,0.90515,746799998.0
2009-12-07 16:05:00,0.9051,0.90515,0.90495,0.90505,1032799994.0
2009-12-07 16:06:00,0.90505,0.90515,0.90495,0.905,665700000.0
2009-12-07 16:07:00,0.905,0.90505,0.90495,0.90505,717999992.0
2009-12-07 16:08:00,0.90505,0.9052,0.905,0.9051,387300000.0
2009-12-07 16:09:00,0.9051,0.9052,0.9049,0.9052,739900002.0
2009-12-07 16:10:00,0.9052,0.90525,0.9051,0.90525,260300003.0
2009-12-07 16:11:00,0.90525,0.90525,0.9051,0.90515,367700000.0
2009-12-07 16:12:00,0.90515,0.9053,0.90515,0.9053,1213000000.0
2009-12-07 16:13:00,0.9053,0.90535,0.90525,0.9053,331700003.0
2009-12-07 16:14:00,0.9053,0.9053,0.90525,0.90525,504300000.0
2009-12-07 16:15:00,0.90525,0.90525,0.90495,0.90495,1234800006.0
2009-12-07 16:16:00,0.90495,0.9051,0.90495,0.905,1270699994.0
2009-12-07 16:17:00,0.905,0.90505,0.90495,0.905,1451800002.0
2009-12-07 16:18:00,0.905,0.90515,0.90495,0.90505,766300001.0
2009-12-07 16:19:00,0.90505,0.90525,0.905,0.90515,1375600000.0
2009-12-07 16:20:00,0.90515,0.90515,0.90505,0.90515,927200002.0
2009-12-07 16:21:00,0.90515,0.9053,0.90505,0.9052,787699996.0
2009-12-07 16:22:00,0.9052,0.90535,0.9052,0.9053,749500000.0
2009-12-07 16:23:00,0.9053,0.9056,0.90525,0.9056,997600001.0
2009-12-07 16:24:00,0.9056,0.90565,0.90555,0.9056,595500002.0
2009-12-07 16:25:00,0.9056,0.9056,0.9053,0.90535,742800002.0
2009-12-07 16:26:00,0.90535,0.9054,0.90505,0.9051,1251599996.0
2009-12-07 16:27:00,0.9051,0.90525,0.90505,0.9052,1743100002.0
2009-12-07 16:28:00,0.9052,0.9054,0.90515,0.9052,1713499988.0
2009-12-07 16:29:00,0.9052,0.90545,0.90515,0.9054,1277600004.0
2009-12-07 16:30:00,0.9054,0.9054,0.90515,0.90515,1051000002.0
2009-12-07 16:31:00,0.90515,0.90545,0.90515,0.90535,927900003.0
2009-12-07 16:32:00,0.90535,0.9054,0.9052,0.90535,989899998.0
2009-12-07 16:33:00,0.90535,0.9055,0.90525,0.90545,1183200002.0
2009-12-07 16:34:00,0.90545,0.9055,0.90525,0.90535,1119899997.0
2009-12-07 16:35:00,0.90535,0.9054,0.9051,0.9053,1135600000.0
2009-12-07 16:36:00,0.90525,0.90545,0.90525,0.90535,700300001.0
2009-12-07 16:37:00,0.90535,0.90545,0.90525,0.90535,1000499999.0
2009-12-07 16:38:00,0.9053,0.90545,0.9053,0.9053,1260100004.0
2009-12-07 16:39:00,0.9053,0.90535,0.9051,0.9052,1180500000.0
2009-12-07 16:40:00,0.9052,0.9052,0.90495,0.90515,840200000.0
2009-12-07 16:41:00,0.90515,0.90515,0.90495,0.905,1097900000.0
2009-12-07 16:42:00,0.905,0.9051,0.905,0.90505,640500000.0
2009-12-07 16:43:00,0.905,0.9052,0.905,0.90515,749000004.0
2009-12-07 16:44:00,0.9052,0.90525,0.90505,0.90505,1156400002.0
2009-12-07 16:45:00,0.90505,0.9051,0.90475,0.90475,1751600002.0
2009-12-07 16:46:00,0.90475,0.9049,0.9046,0.9049,1133500000.0
2009-12-07 16:47:00,0.9049,0.90495,0.90455,0.9046,1285500000.0
2009-12-07 16:48:00,0.90465,0.9049,0.90465,0.90465,1044900003.0
2009-12-07 16:49:00,0.90465,0.905,0.9046,0.90495,1194499997.0
2009-12-07 16:50:00,0.90495,0.90515,0.9048,0.9048,987600001.0
2009-12-07 16:51:00,0.90475,0.90505,0.90465,0.90485,1622099997.0
2009-12-07 16:52:00,0.90485,0.905,0.90485,0.90495,1235799994.0
2009-12-07 16:53:00,0.90495,0.90505,0.90495,0.905,840299999.0
2009-12-07 16:54:00,0.905,0.9051,0.90495,0.90505,901400001.0
2009-12-07 16:55:00,0.905,0.90505,0.9048,0.90485,1394600001.0
2009-12-07 16:56:00,0.90485,0.90495,0.90475,0.90485,1344800008.0
2009-12-07 16:57:00,0.90485,0.90525,0.90475,0.9052,1615299996.0
2009-12-07 16:58:00,0.9052,0.9052,0.90475,0.90495,1248699998.0
2009-12-07 16:59:00,0.905,0.905,0.9047,0.90475,1571499998.0
2009-12-07 17:00:00,0.90475,0.9049,0.9046,0.90485,1167500004.0
2009-12-07 17:01:00,0.90485,0.90485,0.90455,0.9046,1176499998.0
2009-12-07 17:02:00,0.90455,0.90485,0.90455,0.90475,1514300003.0
2009-12-07 17:03:00,0.90475,0.90475,0.90455,0.90455,1681900003.0
2009-12-07 17:04:00,0.90455,0.90455,0.9041,0.9041,1432700008.0
2009-12-07 17:05:00,0.9041,0.90415,0.90405,0.9041,1606299979.0
2009-12-07 17:06:00,0.9041,0.9041,0.9038,0.9039,986699999.0
2009-12-07 17:07:00,0.9039,0.90405,0.90375,0.90385,1317700007.0
2009-12-07 17:08:00,0.9038,0.90385,0.90375,0.90385,817300000.0
2009-12-07 17:09:00,0.90385,0.90385,0.9036,0.90375,1656300004.0
2009-12-07 17:10:00,0.90375,0.90395,0.90375,0.90395,1150599995.0
2009-12-07 17:11:00,0.90395,0.90395,0.9037,0.90375,1127700001.0
2009-12-07 17:12:00,0.90375,0.9038,0.90365,0.9037,1019100000.0
2009-12-07 17:13:00,0.9037,0.9039,0.9036,0.90385,971700004.0
2009-12-07 17:14:00,0.90385,0.9039,0.90375,0.9038,1266999998.0
2009-12-07 17:15:00,0.9038,0.90385,0.90365,0.90375,1634900006.0
2009-12-07 17:16:00,0.90375,0.90375,0.90325,0.90325,1266300001.0
2009-12-07 17:17:00,0.90308,0.90323,0.90304,0.90307,1267299996.0
2009-12-07 17:18:00,0.9029,0.90295,0.90225,0.9026,1267299996.0
2009-12-07 17:19:00,0.9026,0.9029,0.9025,0.9028,1270600006.0
2009-12-07 17:20:00,0.9028,0.903,0.90265,0.903,995900005.0
2009-12-07 17:21:00,0.903,0.90315,0.90285,0.90305,1746000012.0
2009-12-07 17:22:00,0.90305,0.90335,0.90305,0.90325,1274900000.0
2009-12-07 17:23:00,0.90325,0.9033,0.9032,0.9033,1292500011.0
2009-12-07 17:24:00,0.9033,0.9033,0.90305,0.9031,1190300000.0
2009-12-07 17:25:00,0.9031,0.9034,0.9031,0.9034,1226000005.0
2009-12-07 17:26:00,0.9034,0.90345,0.90315,0.9034,1262699999.0
2009-12-07 17:27:00,0.90335,0.9034,0.90305,0.9031,1655300000.0
2009-12-07 17:28:00,0.9031,0.9032,0.90295,0.9032,1315999998.0
2009-12-07 17:29:00,0.9032,0.9036,0.9031,0.9036,1329400000.0
2009-12-07 17:30:00,0.9036,0.9036,0.90325,0.90335,1421900001.0
2009-12-07 17:31:00,0.90335,0.9035,0.9033,0.90345,1310599992.0
2009-12-07 17:32:00,0.9034,0.9036,0.90335,0.9035,1213500000.0
2009-12-07 17:33:00,0.9035,0.90355,0.90335,0.90355,689499999.0
2009-12-07 17:34:00,0.90355,0.90355,0.9034,0.90345,942099997.0
2009-12-07 17:35:00,0.90345,0.90345,0.90335,0.9034,839899998.0
2009-12-07 17:36:00,0.9034,0.9036,0.90335,0.90335,983900001.0
2009-12-07 17:37:00,0.90335,0.90345,0.90325,0.9033,1831300002.0
2009-12-07 17:38:00,0.9033,0.9033,0.903,0.9031,1625200000.0
2009-12-07 17:39:00,0.9031,0.90315,0.9029,0.9029,1623100003.0
2009-12-07 17:40:00,0.9029,0.9031,0.9029,0.90295,415200001.0
2009-12-07 17:41:00,0.90295,0.90305,0.90285,0.90305,462000002.0
2009-12-07 17:42:00,0.90305,0.9031,0.903,0.90305,688099999.0
2009-12-07 17:43:00,0.90305,0.9031,0.903,0.9031,851599998.0
2009-12-07 17:44:00,0.9031,0.9031,0.90295,0.90305,1152100004.0
2009-12-07 17:45:00,0.90305,0.9031,0.90295,0.90295,1001000000.0
2009-12-07 17:46:00,0.903,0.903,0.90275,0.90275,817999998.0
2009-12-07 17:47:00,0.90275,0.90275,0.90265,0.90265,608900002.0
2009-12-07 17:48:00,0.90265,0.90275,0.90265,0.90275,432400001.0
2009-12-07 17:49:00,0.90275,0.9028,0.90275,0.90275,536000001.0
2009-12-07 17:50:00,0.90275,0.9028,0.90275,0.9028,448400001.0
2009-12-07 17:51:00,0.90275,0.90275,0.9026,0.90265,1556100005.0
2009-12-07 17:52:00,0.90265,0.9027,0.9023,0.90245,592700005.0
2009-12-07 17:53:00,0.90245,0.9027,0.9024,0.90265,1118200001.0
2009-12-07 17:54:00,0.90265,0.90275,0.90255,0.9027,1427400010.0
2009-12-07 17:55:00,0.9027,0.90285,0.90265,0.9027,1006000003.0
2009-12-07 17:56:00,0.9027,0.90275,0.9025,0.9027,911499996.0
2009-12-07 17:57:00,0.9027,0.9027,0.90245,0.9025,994400001.0
2009-12-07 17:58:00,0.9025,0.90255,0.9023,0.90235,1135400001.0
2009-12-07 17:59:00,0.90235,0.9027,0.9023,0.9024,1146800005.0
2009-12-07 18:00:00,0.90245,0.9028,0.90245,0.90275,467099999.0
2009-12-07 18:01:00,0.90275,0.9029,0.90275,0.9028,539399998.0
2009-12-07 18:02:00,0.9028,0.9032,0.9028,0.9031,1622200012.0
2009-12-07 18:03:00,0.9031,0.9033,0.903,0.9033,1224900000.0
2009-12-07 18:04:00,0.9033,0.9035,0.90315,0.9033,1454300004.0
2009-12-07 18:05:00,0.9033,0.90335,0.9031,0.9031,1210200004.0
2009-12-07 18:06:00,0.90305,0.9032,0.903,0.90305,1138700001.0
2009-12-07 18:07:00,0.90305,0.90305,0.90285,0.903,613600003.0
2009-12-07 18:08:00,0.903,0.9031,0.9029,0.9029,1088100003.0
2009-12-07 18:09:00,0.9029,0.90295,0.9028,0.9029,984799999.0
2009-12-07 18:10:00,0.9029,0.90295,0.90275,0.90295,1086800003.0
2009-12-07 18:11:00,0.9029,0.90295,0.90285,0.9029,671700000.0
2009-12-07 18:12:00,0.9029,0.90305,0.90285,0.903,934700000.0
2009-12-07 18:13:00,0.903,0.90315,0.90295,0.90315,766699999.0
2009-12-07 18:14:00,0.90315,0.9033,0.903,0.903,445800001.0
2009-12-07 18:15:00,0.903,0.90315,0.903,0.90305,1399799999.0
2009-12-07 18:16:00,0.903,0.9031,0.9027,0.9031,1393100005.0
2009-12-07 18:17:00,0.9031,0.90325,0.90305,0.90305,1109800007.0
2009-12-07 18:18:00,0.9031,0.9031,0.90295,0.903,614799998.0
2009-12-07 18:19:00,0.903,0.903,0.9029,0.9029,553500002.0
2009-12-07 18:20:00,0.9029,0.90295,0.90275,0.90275,1109599996.0
2009-12-07 18:21:00,0.90275,0.9028,0.90265,0.90275,1158199996.0
2009-12-07 18:22:00,0.90275,0.90295,0.90275,0.9029,724199999.0
2009-12-07 18:23:00,0.9029,0.903,0.90285,0.9029,802799999.0
2009-12-07 18:24:00,0.90295,0.903,0.90285,0.90285,349199999.0
2009-12-07 18:25:00,0.9029,0.90295,0.9028,0.90285,1330100008.0
2009-12-07 18:26:00,0.90285,0.90295,0.90275,0.9028,747700011.0
2009-12-07 18:27:00,0.9028,0.9029,0.90265,0.90265,830100003.0
2009-12-07 18:28:00,0.90265,0.9028,0.90265,0.9027,750800001.0
2009-12-07 18:29:00,0.9027,0.9028,0.9026,0.90265,1175099995.0
2009-12-07 18:30:00,0.90265,0.90265,0.90245,0.90255,681700001.0
2009-12-07 18:31:00,0.9025,0.9026,0.90245,0.9025,921499998.0
2009-12-07 18:32:00,0.9025,0.90255,0.9024,0.9025,829399999.0
2009-12-07 18:33:00,0.9025,0.90265,0.9025,0.9026,752199998.0
2009-12-07 18:34:00,0.9026,0.90275,0.9025,0.90265,1592499995.0
2009-12-07 18:35:00,0.90265,0.90275,0.9026,0.90275,1341199992.0
2009-12-07 18:36:00,0.90275,0.90275,0.9023,0.90245,583000000.0
2009-12-07 18:37:00,0.90245,0.9026,0.90245,0.90255,639799998.0
2009-12-07 18:38:00,0.90255,0.90255,0.90235,0.9024,1014100001.0
2009-12-07 18:39:00,0.9024,0.9025,0.90235,0.90235,656700002.0
2009-12-07 18:40:00,0.90235,0.9025,0.90235,0.9024,1148499997.0
2009-12-07 18:41:00,0.9024,0.90265,0.9024,0.9026,612400003.0
2009-12-07 18:42:00,0.9026,0.9027,0.9025,0.9026,835899999.0
2009-12-07 18:43:00,0.90255,0.90265,0.9024,0.90245,624000003.0
2009-12-07 18:44:00,0.90245,0.9025,0.9023,0.9023,1016200002.0
2009-12-07 18:45:00,0.90235,0.90255,0.90235,0.90255,492500000.0
2009-12-07 18:46:00,0.90255,0.9026,0.9025,0.90255,450399999.0
2009-12-07 18:47:00,0.90255,0.90255,0.9024,0.9025,579399999.0
2009-12-07 18:48:00,0.90245,0.9025,0.90245,0.9025,594799995.0
2009-12-07 18:49:00,0.90245,0.90255,0.90235,0.9025,424300001.0
2009-12-07 18:50:00,0.9025,0.90255,0.9024,0.9024,911900008.0
2009-12-07 18:51:00,0.90245,0.9025,0.9024,0.90245,768900005.0
2009-12-07 18:52:00,0.90245,0.90245,0.90215,0.9023,825799999.0
2009-12-07 18:53:00,0.9023,0.9025,0.9022,0.90235,1539900006.0
2009-12-07 18:54:00,0.90235,0.9024,0.9021,0.9021,1032600002.0
2009-12-07 18:55:00,0.9021,0.90215,0.9021,0.9021,933299999.0
2009-12-07 18:56:00,0.9021,0.9021,0.90165,0.9018,1062500002.0
2009-12-07 18:57:00,0.90185,0.90195,0.90175,0.90175,1058499996.0
2009-12-07 18:58:00,0.9018,0.90185,0.9017,0.9018,787400001.0
2009-12-07 18:59:00,0.90185,0.902,0.9018,0.902,874400007.0
2009-12-07 19:00:00,0.902,0.9021,0.9018,0.9018,531800004.0
2009-12-07 19:01:00,0.90185,0.90225,0.90185,0.9022,760800000.0
2009-12-07 19:02:00,0.9022,0.90225,0.902,0.90205,818099999.0
2009-12-07 19:03:00,0.90205,0.90205,0.9018,0.9018,802400000.0
2009-12-07 19:04:00,0.9018,0.90185,0.90155,0.90165,726799998.0
2009-12-07 19:05:00,0.90165,0.90185,0.9015,0.90165,772700000.0
2009-12-07 19:06:00,0.90165,0.9018,0.90155,0.90175,961300000.0
2009-12-07 19:07:00,0.90175,0.90185,0.90175,0.9018,629700001.0
2009-12-07 19:08:00,0.9018,0.9019,0.9017,0.90175,627399998.0
2009-12-07 19:09:00,0.90175,0.9019,0.9017,0.90175,735599999.0
2009-12-07 19:10:00,0.90175,0.90195,0.9017,0.90185,1189900000.0
2009-12-07 19:11:00,0.9019,0.902,0.90185,0.902,820900000.0
2009-12-07 19:12:00,0.902,0.90205,0.90195,0.902,257800000.0
2009-12-07 19:13:00,0.90205,0.90205,0.90195,0.902,534500001.0
2009-12-07 19:14:00,0.902,0.902,0.90185,0.90185,577200002.0
2009-12-07 19:15:00,0.90185,0.90185,0.90165,0.9017,651400001.0
2009-12-07 19:16:00,0.9017,0.9017,0.90155,0.9016,810000001.0
2009-12-07 19:17:00,0.9016,0.9016,0.90145,0.90145,1133600007.0
2009-12-07 19:18:00,0.90145,0.90165,0.9014,0.90155,586699999.0
2009-12-07 19:19:00,0.90155,0.9016,0.90155,0.9016,497200000.0
2009-12-07 19:20:00,0.9016,0.9016,0.90145,0.9015,410900003.0
2009-12-07 19:21:00,0.9015,0.90155,0.90145,0.90155,557599999.0
2009-12-07 19:22:00,0.90155,0.9016,0.90155,0.90155,800899998.0
2009-12-07 19:23:00,0.90155,0.90155,0.9015,0.9015,637200001.0
2009-12-07 19:24:00,0.9015,0.90165,0.9015,0.9016,708600000.0
2009-12-07 19:25:00,0.9016,0.9018,0.9016,0.9018,375399997.0
2009-12-07 19:26:00,0.9018,0.9019,0.9018,0.90185,437599999.0
2009-12-07 19:27:00,0.9018,0.90185,0.90175,0.9018,433999999.0
2009-12-07 19:28:00,0.9018,0.90195,0.9018,0.90195,802299997.0
2009-12-07 19:29:00,0.90195,0.90195,0.90185,0.90185,654499996.0
2009-12-07 19:30:00,0.90185,0.9019,0.90175,0.9018,555900000.0
2009-12-07 19:31:00,0.9018,0.90185,0.9017,0.9018,427599998.0
2009-12-07 19:32:00,0.9018,0.90185,0.90175,0.90175,315599999.0
2009-12-07 19:33:00,0.90175,0.9022,0.90165,0.90215,935800000.0
2009-12-07 19:34:00,0.90215,0.9025,0.902,0.90245,1099100000.0
2009-12-07 19:35:00,0.90245,0.9025,0.9016,0.9021,1366400002.0
2009-12-07 19:36:00,0.9021,0.9027,0.90155,0.9027,1079700000.0
2009-12-07 19:37:00,0.9027,0.90375,0.9026,0.9032,827000002.0
2009-12-07 19:38:00,0.9032,0.9032,0.9028,0.90285,1045999999.0
2009-12-07 19:39:00,0.90285,0.9031,0.90275,0.9031,588000000.0
2009-12-07 19:40:00,0.9031,0.9032,0.90265,0.9027,1069700003.0
2009-12-07 19:41:00,0.9027,0.9028,0.90265,0.9028,1148499996.0
2009-12-07 19:42:00,0.9029,0.90305,0.9027,0.90275,737399999.0
2009-12-07 19:43:00,0.90275,0.90275,0.90265,0.90265,450200001.0
2009-12-07 19:44:00,0.9026,0.90265,0.9025,0.9026,1474599996.0
2009-12-07 19:45:00,0.9026,0.9034,0.90255,0.9034,960500003.0
2009-12-07 19:46:00,0.9034,0.90345,0.9026,0.9027,685000001.0
2009-12-07 19:47:00,0.90265,0.9028,0.90225,0.90225,414100002.0
2009-12-07 19:48:00,0.9022,0.90255,0.9022,0.90235,491900000.0
2009-12-07 19:49:00,0.90235,0.9024,0.90225,0.90235,238600001.0
2009-12-07 19:50:00,0.90235,0.90245,0.90225,0.90245,415600001.0
2009-12-07 19:51:00,0.90245,0.90245,0.9023,0.90235,365200000.0
2009-12-07 19:52:00,0.90235,0.90255,0.9023,0.90235,401599999.0
2009-12-07 19:53:00,0.90235,0.90255,0.90235,0.90255,954200001.0
2009-12-07 19:54:00,0.9025,0.90255,0.9021,0.9021,810000005.0
2009-12-07 19:55:00,0.9021,0.9023,0.90205,0.9023,910699999.0
2009-12-07 19:56:00,0.9023,0.90245,0.90225,0.9024,148600000.0
2009-12-07 19:57:00,0.9024,0.9025,0.90215,0.90215,474600000.0
2009-12-07 19:58:00,0.90215,0.90225,0.90185,0.90185,429400000.0
2009-12-07 19:59:00,0.90185,0.9022,0.90145,0.90145,705800000.0
2009-12-07 20:00:00,0.90145,0.90165,0.90145,0.9016,1012700010.0
2009-12-07 20:01:00,0.9016,0.90165,0.90145,0.9015,691099994.0
2009-12-07 20:02:00,0.9015,0.90175,0.90145,0.90165,767900000.0
2009-12-07 20:03:00,0.90165,0.9022,0.90165,0.90215,812299998.0
2009-12-07 20:04:00,0.90215,0.9023,0.90205,0.90205,523500000.0
2009-12-07 20:05:00,0.90205,0.9021,0.9018,0.90185,765399999.0
2009-12-07 20:06:00,0.9019,0.90195,0.9017,0.90185,715699998.0
2009-12-07 20:07:00,0.90185,0.9022,0.90185,0.90215,901700001.0
2009-12-07 20:08:00,0.90215,0.9022,0.9021,0.9021,508700000.0
2009-12-07 20:09:00,0.9021,0.9023,0.9021,0.9023,114600000.0
2009-12-07 20:10:00,0.90225,0.9024,0.90215,0.9024,306199999.0
2009-12-07 20:11:00,0.9024,0.9025,0.90235,0.9024,350400000.0
2009-12-07 20:12:00,0.9024,0.90245,0.90235,0.9024,231499999.0
2009-12-07 20:13:00,0.9024,0.9025,0.9023,0.90245,156500001.0
2009-12-07 20:14:00,0.90245,0.9027,0.90245,0.9027,194600000.0
2009-12-07 20:15:00,0.9027,0.9028,0.90265,0.9028,199400000.0
2009-12-07 20:16:00,0.9028,0.903,0.9028,0.903,231400000.0
2009-12-07 20:17:00,0.903,0.9031,0.90285,0.90285,487200001.0
2009-12-07 20:18:00,0.90285,0.90315,0.90285,0.90295,532700000.0
2009-12-07 20:19:00,0.90295,0.90295,0.90265,0.9028,164600000.0
2009-12-07 20:20:00,0.90275,0.9031,0.9027,0.90305,422100000.0
2009-12-07 20:21:00,0.9031,0.90315,0.903,0.903,344800000.0
2009-12-07 20:22:00,0.90305,0.9034,0.903,0.9032,311400000.0
2009-12-07 20:23:00,0.90325,0.90325,0.90305,0.9031,305800000.0
2009-12-07 20:24:00,0.9031,0.9033,0.90305,0.9031,411100000.0
2009-12-07 20:25:00,0.9031,0.9033,0.90305,0.90325,423000001.0
2009-12-07 20:26:00,0.90325,0.9033,0.9031,0.90315,383300001.0
2009-12-07 20:27:00,0.90315,0.90315,0.9029,0.90305,399500001.0
2009-12-07 20:28:00,0.90305,0.90325,0.9029,0.903,434600000.0
2009-12-07 20:29:00,0.903,0.90305,0.90275,0.90285,307400000.0
2009-12-07 20:30:00,0.90285,0.90295,0.9028,0.9028,209400000.0
2009-12-07 20:31:00,0.9028,0.9029,0.90265,0.9028,1096300001.0
2009-12-07 20:32:00,0.9028,0.9029,0.9027,0.9028,1088600000.0
2009-12-07 20:33:00,0.9028,0.90295,0.9028,0.9029,917800001.0
2009-12-07 20:34:00,0.9029,0.903,0.9029,0.90295,820000003.0
2009-12-07 20:35:00,0.90295,0.90305,0.9029,0.903,560199999.0
2009-12-07 20:36:00,0.903,0.90305,0.903,0.90305,198200001.0
2009-12-07 20:37:00,0.90305,0.90305,0.90295,0.90295,651000004.0
2009-12-07 20:38:00,0.90295,0.90295,0.9029,0.9029,456000000.0
2009-12-07 20:39:00,0.9029,0.90295,0.90285,0.9029,289400005.0
2009-12-07 20:40:00,0.9029,0.90295,0.90285,0.9029,571200002.0
2009-12-07 20:41:00,0.9029,0.90295,0.90285,0.90285,416599999.0
2009-12-07 20:42:00,0.90285,0.90285,0.9028,0.9028,142400000.0
2009-12-07 20:43:00,0.9028,0.9028,0.9027,0.90275,450400002.0
2009-12-07 20:44:00,0.90275,0.90275,0.90275,0.90275,194600000.0
2009-12-07 20:45:00,0.9027,0.90275,0.90255,0.9026,839100007.0
2009-12-07 20:46:00,0.90265,0.90275,0.90265,0.9027,173800000.0
2009-12-07 20:47:00,0.9027,0.90285,0.9027,0.90275,257500000.0
2009-12-07 20:48:00,0.90275,0.9028,0.90265,0.90265,432900001.0
2009-12-07 20:49:00,0.90265,0.9027,0.90255,0.90265,619500000.0
2009-12-07 20:50:00,0.90265,0.90265,0.9025,0.9026,597899999.0
2009-12-07 20:51:00,0.9026,0.90265,0.9026,0.9026,145700000.0
2009-12-07 20:52:00,0.9026,0.90265,0.90255,0.9026,472999997.0
2009-12-07 20:53:00,0.9026,0.90265,0.90255,0.9026,659500003.0
2009-12-07 20:54:00,0.9026,0.9026,0.90255,0.90255,551999995.0
2009-12-07 20:55:00,0.90255,0.9026,0.90255,0.90255,807499998.0
2009-12-07 20:56:00,0.90255,0.9026,0.90235,0.9025,651099998.0
2009-12-07 20:57:00,0.9025,0.90255,0.9024,0.90255,394599999.0
2009-12-07 20:58:00,0.90255,0.9026,0.90255,0.9026,119000000.0
2009-12-07 20:59:00,0.9026,0.90265,0.90255,0.9026,209399999.0
2009-12-07 21:00:00,0.90255,0.90255,0.9024,0.9024,776900003.0
2009-12-07 21:01:00,0.9024,0.9025,0.90235,0.90235,492199998.0
2009-12-07 21:02:00,0.90235,0.9024,0.9022,0.9022,433600001.0
2009-12-07 21:03:00,0.90215,0.9024,0.90215,0.9024,253500001.0
2009-12-07 21:04:00,0.9024,0.90245,0.9024,0.90245,367099999.0
2009-12-07 21:05:00,0.9024,0.9024,0.90235,0.9024,274200000.0
2009-12-07 21:06:00,0.9024,0.90245,0.902,0.902,541799999.0
2009-12-07 21:07:00,0.902,0.9021,0.902,0.90205,898000000.0
2009-12-07 21:08:00,0.90205,0.9021,0.90195,0.9021,297399999.0
2009-12-07 21:09:00,0.9021,0.9022,0.90205,0.90215,210500001.0
2009-12-07 21:10:00,0.90215,0.90215,0.9021,0.9021,51200000.0
2009-12-07 21:11:00,0.90205,0.90215,0.90205,0.9021,409300001.0
2009-12-07 21:12:00,0.9021,0.90215,0.90195,0.90205,599500003.0
2009-12-07 21:13:00,0.90205,0.90205,0.90185,0.9019,820300008.0
2009-12-07 21:14:00,0.9019,0.90195,0.90185,0.9019,374500001.0
2009-12-07 21:15:00,0.9019,0.9021,0.9019,0.90205,576799999.0
2009-12-07 21:16:00,0.90205,0.90215,0.90205,0.90215,600999992.0
2009-12-07 21:17:00,0.90215,0.9022,0.90205,0.9021,460499997.0
2009-12-07 21:18:00,0.9021,0.9021,0.9019,0.902,755999998.0
2009-12-07 21:19:00,0.90195,0.902,0.9019,0.90195,338799999.0
2009-12-07 21:20:00,0.90195,0.90195,0.90185,0.9019,387200000.0
2009-12-07 21:21:00,0.9019,0.9019,0.90175,0.9018,549600000.0
2009-12-07 21:22:00,0.90175,0.90195,0.90175,0.9019,577199998.0
2009-12-07 21:23:00,0.9019,0.90205,0.9019,0.90205,395799996.0
2009-12-07 21:24:00,0.90205,0.90215,0.90205,0.9021,551600001.0
2009-12-07 21:25:00,0.9021,0.90225,0.90195,0.9021,974100005.0
2009-12-07 21:26:00,0.9021,0.9021,0.9016,0.9016,1096499998.0
2009-12-07 21:27:00,0.9016,0.90175,0.9015,0.90155,724500005.0
2009-12-07 21:28:00,0.90155,0.9017,0.9015,0.90165,428399999.0
2009-12-07 21:29:00,0.90165,0.90175,0.90165,0.90165,561900000.0
2009-12-07 21:30:00,0.90165,0.90175,0.90155,0.90165,865599999.0
2009-12-07 21:31:00,0.90165,0.90185,0.90165,0.90185,736399995.0
2009-12-07 21:32:00,0.9018,0.9019,0.9018,0.90185,169800000.0
2009-12-07 21:33:00,0.90185,0.90185,0.9018,0.9018,243200000.0
2009-12-07 21:34:00,0.9018,0.90185,0.9018,0.9018,83199999.0
2009-12-07 21:35:00,0.9018,0.9019,0.90155,0.90185,731200003.0
2009-12-07 21:36:00,0.9018,0.90185,0.9016,0.9017,1111200003.0
2009-12-07 21:37:00,0.90175,0.90175,0.9013,0.9014,870199996.0
2009-12-07 21:38:00,0.9014,0.9017,0.90135,0.90165,757600000.0
2009-12-07 21:39:00,0.90155,0.90165,0.90145,0.9016,807200001.0
2009-12-07 21:40:00,0.9016,0.9018,0.9016,0.9018,795499998.0
2009-12-07 21:41:00,0.90175,0.9018,0.90165,0.90175,472400000.0
2009-12-07 21:42:00,0.90175,0.9018,0.9016,0.90165,611899999.0
2009-12-07 21:43:00,0.90165,0.9017,0.90155,0.9016,399600000.0
2009-12-07 21:44:00,0.90155,0.9016,0.9014,0.90145,765999994.0
2009-12-07 21:45:00,0.9014,0.9015,0.9013,0.9014,1122299991.0
2009-12-07 21:46:00,0.9014,0.9015,0.90135,0.90145,513999998.0
2009-12-07 21:47:00,0.90145,0.9016,0.90145,0.9015,458099999.0
2009-12-07 21:48:00,0.9015,0.9016,0.90145,0.9015,436600000.0
2009-12-07 21:49:00,0.90155,0.9017,0.90155,0.9017,473599999.0
2009-12-07 21:50:00,0.9017,0.9017,0.90165,0.90165,350200000.0
2009-12-07 21:51:00,0.9017,0.9017,0.9015,0.90155,585599999.0
2009-12-07 21:52:00,0.9015,0.90155,0.90145,0.90155,488599996.0
2009-12-07 21:53:00,0.90155,0.9016,0.9015,0.9015,508999998.0
2009-12-07 21:54:00,0.90145,0.90155,0.9014,0.90145,1148399999.0
2009-12-07 21:55:00,0.90145,0.90155,0.90145,0.90155,371999999.0
2009-12-07 21:56:00,0.90155,0.9016,0.90145,0.9015,409400001.0
2009-12-07 21:57:00,0.9015,0.9015,0.90145,0.90145,473399999.0
2009-12-07 21:58:00,0.90145,0.90155,0.9014,0.90155,646200001.0
2009-12-07 21:59:00,0.90155,0.9016,0.9015,0.9015,694799999.0
2009-12-07 22:00:00,0.90155,0.9016,0.90145,0.90145,696799996.0
2009-12-07 22:01:00,0.90145,0.9016,0.9014,0.9016,378800001.0
2009-12-07 22:02:00,0.90155,0.90155,0.90145,0.9015,519700000.0
2009-12-07 22:03:00,0.9015,0.90165,0.90145,0.90165,247199998.0
2009-12-07 22:04:00,0.90165,0.9017,0.90155,0.90165,172500000.0
2009-12-07 22:05:00,0.9016,0.9017,0.9016,0.90165,180000000.0
2009-12-07 22:06:00,0.90165,0.9017,0.90155,0.9016,92800000.0
2009-12-07 22:07:00,0.9016,0.9016,0.9015,0.90155,76800000.0
2009-12-07 22:08:00,0.90155,0.90155,0.90145,0.90155,154400000.0
2009-12-07 22:09:00,0.90155,0.9017,0.90145,0.9016,379600000.0
2009-12-07 22:10:00,0.9016,0.90165,0.90155,0.90165,311200000.0
2009-12-07 22:11:00,0.90165,0.90165,0.9016,0.9016,147199999.0
2009-12-07 22:12:00,0.9016,0.9016,0.90155,0.9016,155199999.0
2009-12-07 22:13:00,0.9016,0.9016,0.90145,0.9015,483499998.0
2009-12-07 22:14:00,0.90145,0.90155,0.9014,0.90145,377999996.0
2009-12-07 22:15:00,0.90145,0.90145,0.90145,0.90145,55199999.0
2009-12-07 22:16:00,0.90145,0.9015,0.9014,0.90145,349200000.0
2009-12-07 22:17:00,0.90145,0.9015,0.90145,0.9015,133600000.0
2009-12-07 22:18:00,0.90145,0.90145,0.9014,0.90145,424400000.0
2009-12-07 22:19:00,0.90145,0.9015,0.9014,0.90145,371199997.0
2009-12-07 22:20:00,0.90145,0.9015,0.90145,0.90145,363599994.0
2009-12-07 22:21:00,0.90145,0.9015,0.90145,0.90145,140800000.0
2009-12-07 22:22:00,0.90145,0.9015,0.90145,0.90145,106400000.0
2009-12-07 22:23:00,0.90145,0.90155,0.90145,0.90145,218400000.0
2009-12-07 22:24:00,0.90145,0.9015,0.90135,0.9014,588800000.0
2009-12-07 22:25:00,0.9014,0.9014,0.90135,0.9014,227200001.0
2009-12-07 22:26:00,0.9014,0.9015,0.9014,0.90145,104799999.0
2009-12-07 22:27:00,0.90145,0.9015,0.9014,0.90145,288000000.0
2009-12-07 22:28:00,0.90145,0.90145,0.9014,0.9014,482799996.0
2009-12-07 22:29:00,0.9014,0.9014,0.90135,0.90135,299199999.0
2009-12-07 22:30:00,0.90135,0.90135,0.9013,0.90135,149199999.0
2009-12-07 22:31:00,0.90135,0.90135,0.90125,0.9013,66400000.0
2009-12-07 22:32:00,0.9013,0.9013,0.9011,0.9012,150399997.0
2009-12-07 22:33:00,0.9012,0.90125,0.90115,0.9012,289000000.0
2009-12-07 22:34:00,0.90125,0.9013,0.90105,0.90115,250400000.0
2009-12-07 22:35:00,0.90115,0.9013,0.90115,0.90125,168000000.0
2009-12-07 22:36:00,0.90125,0.90125,0.90115,0.9012,289700000.0
2009-12-07 22:37:00,0.90115,0.9012,0.90115,0.9012,117600000.0
2009-12-07 22:38:00,0.90115,0.9012,0.90115,0.9012,224400000.0
2009-12-07 22:39:00,0.9012,0.9013,0.9012,0.9013,169600000.0
2009-12-07 22:40:00,0.9013,0.90135,0.90125,0.90125,192800000.0
2009-12-07 22:41:00,0.90125,0.90135,0.9012,0.9013,331700000.0
2009-12-07 22:42:00,0.90125,0.90135,0.90125,0.9013,245500001.0
2009-12-07 22:43:00,0.9013,0.9013,0.90125,0.9013,109200000.0
2009-12-07 22:44:00,0.9013,0.9013,0.9012,0.9012,354399997.0
2009-12-07 22:45:00,0.9012,0.90125,0.90115,0.90125,186800000.0
2009-12-07 22:46:00,0.90125,0.90135,0.9012,0.90125,271199999.0
2009-12-07 22:47:00,0.9013,0.90135,0.90125,0.90125,97600000.0
2009-12-07 22:48:00,0.9013,0.9013,0.9009,0.9009,412999999.0
2009-12-07 22:49:00,0.9009,0.9009,0.9008,0.90085,480800000.0
2009-12-07 22:50:00,0.90085,0.90085,0.9008,0.9008,296800000.0
2009-12-07 22:51:00,0.9008,0.90085,0.90075,0.90075,315599999.0
2009-12-07 22:52:00,0.90075,0.9009,0.90075,0.9008,201600000.0
2009-12-07 22:53:00,0.9008,0.9009,0.90075,0.90085,83200000.0
2009-12-07 22:54:00,0.9008,0.9009,0.9008,0.90085,165599999.0
2009-12-07 22:55:00,0.90085,0.9009,0.9007,0.9008,166399999.0
2009-12-07 22:56:00,0.9008,0.9009,0.9008,0.90085,258800000.0
2009-12-07 22:57:00,0.90085,0.90085,0.9008,0.9008,263200000.0
2009-12-07 22:58:00,0.9008,0.90095,0.90075,0.90095,499400000.0
2009-12-07 22:59:00,0.90095,0.90095,0.9008,0.90085,365300000.0
2009-12-07 23:00:00,0.90085,0.90085,0.90085,0.90085,37400000.0
2009-12-07 23:01:00,0.90085,0.90085,0.9008,0.90085,92000000.0
2009-12-07 23:02:00,0.90085,0.9009,0.9008,0.90085,144200000.0
2009-12-07 23:03:00,0.90085,0.90095,0.90085,0.90095,59600000.0
2009-12-07 23:04:00,0.9009,0.90105,0.9009,0.901,162500000.0
2009-12-07 23:05:00,0.901,0.90105,0.9009,0.90095,195600000.0
2009-12-07 23:06:00,0.90095,0.90105,0.9009,0.901,303400000.0
2009-12-07 23:07:00,0.901,0.90105,0.90095,0.901,318200000.0
2009-12-07 23:08:00,0.901,0.9011,0.901,0.90105,204000001.0
2009-12-07 23:09:00,0.9011,0.9011,0.90105,0.90105,212800000.0
2009-12-07 23:10:00,0.90105,0.9011,0.90105,0.9011,108000000.0
2009-12-07 23:11:00,0.9011,0.9011,0.9011,0.9011,72400000.0
2009-12-07 23:12:00,0.9011,0.9011,0.90095,0.90105,288200000.0
2009-12-07 23:13:00,0.901,0.90105,0.901,0.901,152400002.0
2009-12-07 23:14:00,0.901,0.901,0.9009,0.9009,172600000.0
2009-12-07 23:15:00,0.9009,0.90105,0.9009,0.90105,124000000.0
2009-12-07 23:16:00,0.90105,0.90105,0.901,0.901,43400000.0
2009-12-07 23:17:00,0.901,0.90105,0.901,0.901,50000000.0
2009-12-07 23:18:00,0.90095,0.90095,0.90085,0.9009,102000000.0
2009-12-07 23:19:00,0.9009,0.90095,0.9009,0.9009,41000000.0
2009-12-07 23:20:00,0.9009,0.90095,0.9009,0.9009,43200000.0
2009-12-07 23:21:00,0.9009,0.9009,0.9009,0.9009,33600000.0
2009-12-07 23:22:00,0.9009,0.90095,0.9009,0.9009,73000000.0
2009-12-07 23:23:00,0.9009,0.9009,0.90085,0.9009,68500000.0
2009-12-07 23:24:00,0.9009,0.90105,0.9009,0.90105,12200000.0
2009-12-07 23:25:00,0.901,0.9011,0.90095,0.90095,412400000.0
2009-12-07 23:26:00,0.90095,0.90095,0.90095,0.90095,4800000.0
2009-12-07 23:27:00,0.90085,0.9012,0.90085,0.9012,213800000.0
2009-12-07 23:28:00,0.9012,0.9012,0.9012,0.9012,15200000.0
2009-12-07 23:29:00,0.9012,0.90125,0.9012,0.90125,46800000.0
2009-12-07 23:30:00,0.90125,0.90135,0.9012,0.9013,190600000.0
2009-12-07 23:31:00,0.9013,0.9014,0.90125,0.90125,246500002.0
2009-12-07 23:32:00,0.9013,0.9013,0.9013,0.9013,35200000.0
2009-12-07 23:33:00,0.9013,0.90135,0.90115,0.90135,70899999.0
2009-12-07 23:34:00,0.90135,0.90135,0.9013,0.9013,25600000.0
2009-12-07 23:35:00,0.9013,0.9013,0.9013,0.9013,20800000.0
2009-12-07 23:36:00,0.9013,0.90135,0.9013,0.9013,208000000.0
2009-12-07 23:37:00,0.9013,0.90135,0.90125,0.9013,534700000.0
2009-12-07 23:38:00,0.9013,0.9013,0.90125,0.90125,498400008.0
2009-12-07 23:39:00,0.90125,0.90125,0.9011,0.9012,128000000.0
2009-12-07 23:40:00,0.9012,0.90125,0.9012,0.9012,88800000.0
2009-12-07 23:41:00,0.9012,0.9012,0.9011,0.9011,656000000.0
2009-12-07 23:42:00,0.9011,0.90115,0.90105,0.90105,423200000.0
2009-12-07 23:43:00,0.90105,0.90115,0.90105,0.90115,104800000.0
2009-12-07 23:44:00,0.90115,0.9012,0.9011,0.9012,286400000.0
2009-12-07 23:45:00,0.90115,0.90115,0.90115,0.90115,4800000.0
2009-12-07 23:46:00,0.90115,0.90115,0.90105,0.90105,25600000.0
2009-12-07 23:47:00,0.9011,0.9011,0.90105,0.90105,9600000.0
2009-12-07 23:48:00,0.9011,0.9012,0.9011,0.90115,14400000.0
2009-12-07 23:49:00,0.9012,0.9012,0.90115,0.90115,6400000.0
2009-12-07 23:50:00,0.90115,0.90115,0.9011,0.90115,20800000.0
2009-12-07 23:51:00,0.90115,0.90115,0.9011,0.9011,19200000.0
2009-12-07 23:52:00,0.90115,0.90115,0.9011,0.9011,16000000.0
2009-12-07 23:53:00,0.9011,0.9011,0.9011,0.9011,25600000.0
2009-12-07 23:54:00,0.90115,0.9012,0.90115,0.9012,17600000.0
2009-12-07 23:55:00,0.9012,0.9013,0.9012,0.9013,85600000.0
2009-12-07 23:56:00,0.9013,0.9015,0.9013,0.9015,348100001.0
2009-12-07 23:57:00,0.9015,0.90155,0.9014,0.9015,223000000.0
2009-12-07 23:58:00,0.9015,0.90165,0.90145,0.90155,112100000.0
2009-12-07 23:59:00,0.90145,0.90145,0.9013,0.90135,229600001.0
2009-12-08 00:00:00,0.9013,0.9014,0.9012,0.90125,24200000.0
2009-12-08 00:01:00,0.9014,0.9014,0.90125,0.90135,8200000.0
2009-12-08 00:02:00,0.9014,0.90145,0.9012,0.90135,34100000.0
2009-12-08 00:03:00,0.9014,0.9014,0.90115,0.9012,79200000.0
2009-12-08 00:04:00,0.9013,0.9014,0.90125,0.90135,38400000.0
2009-12-08 00:05:00,0.9014,0.9014,0.90125,0.9013,47400000.0
2009-12-08 00:06:00,0.9013,0.90145,0.9013,0.9014,13800000.0
2009-12-08 00:07:00,0.9014,0.90145,0.9013,0.9013,18400000.0
2009-12-08 00:08:00,0.9013,0.9015,0.9013,0.9014,67700000.0
2009-12-08 00:09:00,0.9014,0.90145,0.90135,0.9014,35000000.0
2009-12-08 00:10:00,0.9014,0.9015,0.9014,0.90145,49600000.0
2009-12-08 00:11:00,0.9014,0.90165,0.90135,0.90145,214300000.0
2009-12-08 00:12:00,0.90145,0.90155,0.9014,0.90145,36600000.0
2009-12-08 00:13:00,0.90145,0.9015,0.9014,0.90145,32400000.0
2009-12-08 00:14:00,0.9014,0.90145,0.9014,0.90145,37400000.0
2009-12-08 00:15:00,0.9015,0.9015,0.9014,0.90145,175700000.0
2009-12-08 00:16:00,0.9015,0.90155,0.9015,0.90155,18400000.0
2009-12-08 00:17:00,0.90155,0.90165,0.90145,0.90155,17700000.0
2009-12-08 00:18:00,0.90153,0.90153,0.90102,0.90128,729600007.0
2009-12-08 00:19:00,0.90145,0.9015,0.90145,0.90145,12200000.0
2009-12-08 00:20:00,0.90145,0.90145,0.90145,0.90145,1000000.0
2009-12-08 00:21:00,0.90127,0.90157,0.901,0.90157,878399996.0
2009-12-08 00:22:00,0.90145,0.90145,0.90145,0.90145,1000000.0
2009-12-08 00:23:00,0.90135,0.90145,0.90135,0.9014,17100000.0
2009-12-08 00:24:00,0.9014,0.90145,0.90135,0.90145,16700000.0
2009-12-08 00:25:00,0.9015,0.9015,0.9015,0.9015,1000000.0
2009-12-08 00:26:00,0.90145,0.90165,0.9014,0.90165,17700000.0
2009-12-08 00:27:00,0.90155,0.90155,0.90145,0.9015,7100000.0
2009-12-08 00:28:00,0.9015,0.90165,0.90145,0.90155,33800000.0
2009-12-08 00:29:00,0.90155,0.90165,0.90155,0.9016,7000000.0
2009-12-08 00:30:00,0.9016,0.9016,0.90135,0.9015,62300000.0
2009-12-08 00:31:00,0.90155,0.90155,0.90135,0.90145,73600000.0
2009-12-08 00:32:00,0.90135,0.90145,0.90125,0.90135,60400000.0
2009-12-08 00:33:00,0.9013,0.90135,0.9012,0.90125,60000000.0
2009-12-08 00:34:00,0.90125,0.9013,0.90125,0.90125,15000000.0
2009-12-08 00:35:00,0.90125,0.90125,0.9011,0.90125,47600000.0
2009-12-08 00:36:00,0.90125,0.90135,0.90125,0.90125,24000000.0
2009-12-08 00:37:00,0.9012,0.9012,0.9011,0.90115,46200000.0
2009-12-08 00:38:00,0.90115,0.90115,0.9011,0.90115,130800000.0
2009-12-08 00:39:00,0.90115,0.90115,0.90105,0.9011,28800000.0
2009-12-08 00:40:00,0.9011,0.9012,0.9011,0.90115,16600000.0
2009-12-08 00:41:00,0.90115,0.90115,0.90105,0.9011,21000000.0
2009-12-08 00:42:00,0.90105,0.9011,0.901,0.90105,42400000.0
2009-12-08 00:43:00,0.90105,0.90105,0.9009,0.901,49900000.0
2009-12-08 00:44:00,0.901,0.90105,0.901,0.901,10000000.0
2009-12-08 00:45:00,0.90095,0.90145,0.90095,0.90115,53400000.0
2009-12-08 00:46:00,0.9012,0.90125,0.9012,0.9012,11000000.0
2009-12-08 00:47:00,0.90115,0.90115,0.90115,0.90115,2000000.0
2009-12-08 00:48:00,0.9011,0.90115,0.90105,0.90105,13000000.0
2009-12-08 00:49:00,0.90105,0.90105,0.90105,0.90105,6000000.0
2009-12-08 00:50:00,0.90105,0.9012,0.90105,0.90115,94600000.0
2009-12-08 00:51:00,0.90115,0.90115,0.9011,0.9011,99400000.0
2009-12-08 00:52:00,0.9011,0.90115,0.90105,0.9011,48100000.0
2009-12-08 00:53:00,0.90115,0.9012,0.9011,0.9012,130200000.0
2009-12-08 00:54:00,0.9012,0.90125,0.90115,0.90125,110900000.0
2009-12-08 00:55:00,0.90125,0.90135,0.90115,0.9013,105750000.0
2009-12-08 00:56:00,0.9013,0.9013,0.901,0.901,129800000.0
2009-12-08 00:57:00,0.90095,0.90115,0.9009,0.901,297800000.0
2009-12-08 00:58:00,0.90105,0.90105,0.9009,0.901,158000000.0
2009-12-08 00:59:00,0.901,0.901,0.90095,0.901,7400000.0
2009-12-08 01:00:00,0.901,0.9011,0.901,0.90105,101000000.0
2009-12-08 01:01:00,0.90105,0.90105,0.90105,0.90105,13600000.0
2009-12-08 01:02:00,0.90105,0.9011,0.90105,0.9011,28800000.0
2009-12-08 01:03:00,0.9011,0.90115,0.9011,0.90115,36000000.0
2009-12-08 01:04:00,0.9011,0.9012,0.9011,0.9012,41600000.0
2009-12-08 01:05:00,0.9012,0.90135,0.9012,0.90135,57600000.0
2009-12-08 01:06:00,0.90135,0.9015,0.90135,0.9014,188100000.0
2009-12-08 01:07:00,0.9014,0.9014,0.90135,0.90135,55600000.0
2009-12-08 01:08:00,0.90135,0.90135,0.90135,0.90135,29600000.0
2009-12-08 01:09:00,0.90135,0.9014,0.9013,0.9014,114000000.0
2009-12-08 01:10:00,0.9014,0.9015,0.90135,0.90145,154300000.0
2009-12-08 01:11:00,0.9015,0.9015,0.9014,0.9014,61800000.0
2009-12-08 01:12:00,0.90145,0.90145,0.90145,0.90145,42100000.0
2009-12-08 01:13:00,0.90145,0.90145,0.90135,0.90135,316199999.0
2009-12-08 01:14:00,0.90135,0.90135,0.9012,0.9012,330500000.0
2009-12-08 01:15:00,0.9012,0.9012,0.9012,0.9012,97600000.0
2009-12-08 01:16:00,0.9012,0.9012,0.9012,0.9012,4800000.0
2009-12-08 01:17:00,0.9012,0.9012,0.90115,0.90115,113600000.0
2009-12-08 01:18:00,0.90115,0.90115,0.90115,0.90115,128000000.0
2009-12-08 01:19:00,0.90115,0.90115,0.90115,0.90115,45600000.0
2009-12-08 01:20:00,0.90115,0.90115,0.90115,0.90115,24800000.0
2009-12-08 01:21:00,0.90115,0.90115,0.90115,0.90115,28000000.0
2009-12-08 01:22:00,0.90115,0.90115,0.9011,0.9011,12500000.0
2009-12-08 01:23:00,0.9011,0.90115,0.9011,0.90115,92200000.0
2009-12-08 01:24:00,0.90115,0.90115,0.90115,0.90115,122400000.0
2009-12-08 01:25:00,0.90115,0.9012,0.9011,0.9012,186600000.0
2009-12-08 01:26:00,0.9012,0.9012,0.90115,0.9012,148800000.0
2009-12-08 01:27:00,0.9012,0.90125,0.9012,0.90125,148000000.0
2009-12-08 01:28:00,0.9012,0.90125,0.9012,0.90125,20800000.0
2009-12-08 01:29:00,0.9012,0.9012,0.90115,0.9012,122400000.0
2009-12-08 01:30:00,0.90115,0.90125,0.90115,0.90115,268000000.0
2009-12-08 01:31:00,0.90115,0.9012,0.9011,0.9012,252000000.0
2009-12-08 01:32:00,0.9012,0.9013,0.90115,0.9013,134400000.0
2009-12-08 01:33:00,0.9013,0.9013,0.9011,0.9011,665000000.0
2009-12-08 01:34:00,0.9011,0.9011,0.9011,0.9011,357600000.0
2009-12-08 01:35:00,0.9011,0.9011,0.9011,0.9011,76000000.0
2009-12-08 01:36:00,0.9011,0.9012,0.9011,0.9011,274800000.0
2009-12-08 01:37:00,0.9011,0.9011,0.901,0.901,134400000.0
2009-12-08 01:38:00,0.90095,0.901,0.90095,0.90095,406400000.0
2009-12-08 01:39:00,0.90095,0.901,0.90095,0.901,165599999.0
2009-12-08 01:40:00,0.901,0.901,0.90095,0.90095,300000000.0
2009-12-08 01:41:00,0.90095,0.901,0.90095,0.90095,185200000.0
2009-12-08 01:42:00,0.90095,0.90095,0.90095,0.90095,63200000.0
2009-12-08 01:43:00,0.9009,0.9009,0.90085,0.90085,101000000.0
2009-12-08 01:44:00,0.90085,0.90095,0.90085,0.90095,124800000.0
2009-12-08 01:45:00,0.90095,0.901,0.90095,0.90095,158000000.0
2009-12-08 01:46:00,0.90095,0.9011,0.90095,0.9011,74399999.0
2009-12-08 01:47:00,0.9011,0.9012,0.9011,0.90115,249600001.0
2009-12-08 01:48:00,0.9012,0.9012,0.9011,0.9011,415200001.0
2009-12-08 01:49:00,0.90115,0.90115,0.90105,0.90105,146000000.0
2009-12-08 01:50:00,0.90105,0.90115,0.90105,0.9011,93800000.0
2009-12-08 01:51:00,0.90115,0.90125,0.90105,0.9011,711599994.0
2009-12-08 01:52:00,0.90115,0.90115,0.90105,0.90105,578799996.0
2009-12-08 01:53:00,0.90105,0.90115,0.90105,0.9011,304299999.0
2009-12-08 01:54:00,0.90115,0.9012,0.9011,0.90115,357799999.0
2009-12-08 01:55:00,0.90115,0.9012,0.9011,0.9012,133800000.0
2009-12-08 01:56:00,0.9012,0.9013,0.90115,0.90115,661700002.0
2009-12-08 01:57:00,0.90125,0.90135,0.9012,0.90125,204200000.0
2009-12-08 01:58:00,0.9013,0.9013,0.9012,0.90125,238399999.0
2009-12-08 01:59:00,0.90125,0.90125,0.90115,0.90115,203500000.0
2009-12-08 02:00:00,0.90115,0.9014,0.90105,0.9012,754199997.0
2009-12-08 02:01:00,0.9012,0.90125,0.9011,0.9011,369700001.0
2009-12-08 02:02:00,0.90105,0.90115,0.90105,0.9011,441600000.0
2009-12-08 02:03:00,0.9011,0.9013,0.9011,0.90115,672800000.0
2009-12-08 02:04:00,0.9012,0.90135,0.9012,0.9013,523700005.0
2009-12-08 02:05:00,0.9013,0.90135,0.90125,0.9013,333800000.0
2009-12-08 02:06:00,0.90125,0.90125,0.9012,0.9012,204000000.0
2009-12-08 02:07:00,0.9012,0.9013,0.90115,0.9012,345799997.0
2009-12-08 02:08:00,0.9012,0.90135,0.90115,0.9013,506999999.0
2009-12-08 02:09:00,0.9013,0.9013,0.9012,0.90125,524399998.0
2009-12-08 02:10:00,0.9013,0.90135,0.90125,0.9013,330400000.0
2009-12-08 02:11:00,0.9013,0.9013,0.90125,0.9013,180000000.0
2009-12-08 02:12:00,0.9013,0.90135,0.90125,0.9013,858699991.0
2009-12-08 02:13:00,0.9013,0.90135,0.90125,0.90135,531399997.0
2009-12-08 02:14:00,0.90135,0.9014,0.9013,0.90135,148800001.0
2009-12-08 02:15:00,0.9013,0.9014,0.90125,0.9013,661900000.0
2009-12-08 02:16:00,0.9014,0.9014,0.9013,0.90135,549300002.0
2009-12-08 02:17:00,0.9013,0.90135,0.90125,0.9013,471500001.0
2009-12-08 02:18:00,0.9013,0.9013,0.90125,0.9013,301000002.0
2009-12-08 02:19:00,0.9013,0.90135,0.90125,0.9013,148900000.0
2009-12-08 02:20:00,0.90135,0.90145,0.90125,0.9014,513900002.0
2009-12-08 02:21:00,0.90145,0.9015,0.90135,0.90145,1487700001.0
2009-12-08 02:22:00,0.90145,0.90155,0.9014,0.90145,351599997.0
2009-12-08 02:23:00,0.9015,0.90155,0.90145,0.9015,980599996.0
2009-12-08 02:24:00,0.9015,0.9015,0.9015,0.9015,80800000.0
2009-12-08 02:25:00,0.9015,0.9015,0.9014,0.90145,128900001.0
2009-12-08 02:26:00,0.90145,0.9015,0.90135,0.90145,669099997.0
2009-12-08 02:27:00,0.90155,0.9016,0.90145,0.90155,700999999.0
2009-12-08 02:28:00,0.9016,0.9016,0.90145,0.9015,393199998.0
2009-12-08 02:29:00,0.9015,0.90165,0.9015,0.9016,287200000.0
2009-12-08 02:30:00,0.90155,0.90165,0.90145,0.90155,457199997.0
2009-12-08 02:31:00,0.90155,0.90155,0.9015,0.90155,191000003.0
2009-12-08 02:32:00,0.90155,0.9016,0.9015,0.9016,758399999.0
2009-12-08 02:33:00,0.9016,0.90165,0.90155,0.90155,444399997.0
2009-12-08 02:34:00,0.9016,0.9018,0.90155,0.90175,1159200002.0
2009-12-08 02:35:00,0.90175,0.90175,0.9016,0.90165,699999997.0
2009-12-08 02:36:00,0.9017,0.9017,0.9016,0.90165,349800002.0
2009-12-08 02:37:00,0.90165,0.90175,0.90165,0.90175,401600002.0
2009-12-08 02:38:00,0.90175,0.90185,0.90175,0.9018,138000000.0
2009-12-08 02:39:00,0.90175,0.9018,0.90165,0.90165,611200001.0
2009-12-08 02:40:00,0.9017,0.9018,0.9017,0.9018,407199999.0
2009-12-08 02:41:00,0.90175,0.90175,0.90165,0.90175,403400001.0
2009-12-08 02:42:00,0.90175,0.9018,0.9017,0.90175,293000001.0
2009-12-08 02:43:00,0.9017,0.90195,0.9017,0.90185,434699997.0
2009-12-08 02:44:00,0.90185,0.90195,0.9018,0.9019,537000002.0
2009-12-08 02:45:00,0.9018,0.90185,0.9018,0.90185,115600001.0
2009-12-08 02:46:00,0.90185,0.90185,0.9017,0.90175,306000001.0
2009-12-08 02:47:00,0.90175,0.9018,0.90165,0.90165,143899999.0
2009-12-08 02:48:00,0.90165,0.9017,0.9016,0.9016,171800001.0
2009-12-08 02:49:00,0.9016,0.90175,0.9016,0.9017,282399996.0
2009-12-08 02:50:00,0.9017,0.9019,0.9017,0.90185,282799999.0
2009-12-08 02:51:00,0.90185,0.90195,0.9018,0.90185,663399984.0
2009-12-08 02:52:00,0.90185,0.90195,0.9018,0.9019,647000004.0
2009-12-08 02:53:00,0.90185,0.90215,0.9018,0.9021,388899999.0
2009-12-08 02:54:00,0.9021,0.9022,0.902,0.90215,638900001.0
2009-12-08 02:55:00,0.90215,0.90235,0.9021,0.9023,647699998.0
2009-12-08 02:56:00,0.9023,0.90235,0.9022,0.90225,396599997.0
2009-12-08 02:57:00,0.90225,0.90225,0.90215,0.90215,614199994.0
2009-12-08 02:58:00,0.90215,0.9022,0.90215,0.9022,855799997.0
2009-12-08 02:59:00,0.9022,0.90225,0.90195,0.90205,623399995.0
2009-12-08 03:00:00,0.90205,0.9021,0.90185,0.90205,522799994.0
2009-12-08 03:01:00,0.90205,0.9021,0.90195,0.9021,537899999.0
2009-12-08 03:02:00,0.9021,0.9021,0.90195,0.90195,534599998.0
2009-12-08 03:03:00,0.90195,0.902,0.90185,0.90195,506199997.0
2009-12-08 03:04:00,0.90195,0.902,0.9019,0.9019,147200001.0
2009-12-08 03:05:00,0.9019,0.90205,0.9019,0.902,649399991.0
2009-12-08 03:06:00,0.902,0.9022,0.902,0.9022,409799998.0
2009-12-08 03:07:00,0.90215,0.90215,0.90215,0.90215,288999996.0
2009-12-08 03:08:00,0.90215,0.9022,0.9021,0.9021,371599994.0
2009-12-08 03:09:00,0.9021,0.9022,0.90205,0.90215,598000000.0
2009-12-08 03:10:00,0.90215,0.9022,0.9021,0.90215,1044799999.0
2009-12-08 03:11:00,0.90215,0.9022,0.9021,0.90215,509000000.0
2009-12-08 03:12:00,0.90215,0.9022,0.90215,0.9022,796200001.0
2009-12-08 03:13:00,0.9022,0.90225,0.90215,0.90225,291800000.0
2009-12-08 03:14:00,0.90225,0.9023,0.90215,0.90225,577599997.0
2009-12-08 03:15:00,0.90225,0.90235,0.9022,0.90235,273399997.0
2009-12-08 03:16:00,0.90235,0.9024,0.9023,0.90235,404500003.0
2009-12-08 03:17:00,0.9024,0.9024,0.9023,0.90235,80800002.0
2009-12-08 03:18:00,0.9023,0.90235,0.9023,0.9023,486599997.0
2009-12-08 03:19:00,0.9023,0.9023,0.9022,0.90225,427800001.0
2009-12-08 03:20:00,0.9023,0.9024,0.90225,0.90235,363600001.0
2009-12-08 03:21:00,0.90235,0.90235,0.90225,0.9023,341199998.0
2009-12-08 03:22:00,0.90235,0.90235,0.90225,0.90225,71400000.0
2009-12-08 03:23:00,0.9023,0.90235,0.90225,0.9023,320399999.0
2009-12-08 03:24:00,0.9023,0.90235,0.90225,0.90235,246999999.0
2009-12-08 03:25:00,0.9023,0.90245,0.9023,0.90245,641599994.0
2009-12-08 03:26:00,0.90235,0.90235,0.9023,0.9023,194100000.0
2009-12-08 03:27:00,0.9023,0.9024,0.9022,0.9024,254200002.0
2009-12-08 03:28:00,0.9024,0.90245,0.9023,0.90235,368100003.0
2009-12-08 03:29:00,0.90235,0.90235,0.90225,0.9023,194000000.0
2009-12-08 03:30:00,0.9023,0.9025,0.90225,0.9025,1101799982.0
2009-12-08 03:31:00,0.90245,0.90255,0.9023,0.90245,1646300000.0
2009-12-08 03:32:00,0.90245,0.90255,0.90235,0.90245,1945299986.0
2009-12-08 03:33:00,0.90245,0.9025,0.9023,0.90235,991799990.0
2009-12-08 03:34:00,0.90235,0.90235,0.9022,0.9022,360200000.0
2009-12-08 03:35:00,0.9022,0.9023,0.9022,0.9023,536199994.0
2009-12-08 03:36:00,0.9023,0.90235,0.90215,0.9022,385999998.0
2009-12-08 03:37:00,0.90225,0.90225,0.9021,0.9021,538999996.0
2009-12-08 03:38:00,0.90215,0.90235,0.90215,0.90235,814199998.0
2009-12-08 03:39:00,0.90235,0.90235,0.90215,0.9022,313400000.0
2009-12-08 03:40:00,0.9022,0.90225,0.90215,0.90215,149400000.0
2009-12-08 03:41:00,0.90215,0.90235,0.90215,0.9023,677600009.0
2009-12-08 03:42:00,0.9023,0.90245,0.9023,0.90235,749400007.0
2009-12-08 03:43:00,0.90235,0.90245,0.9023,0.90245,893800002.0
2009-12-08 03:44:00,0.90245,0.90265,0.90235,0.90255,1164100001.0
2009-12-08 03:45:00,0.90255,0.90265,0.90255,0.9026,252699998.0
2009-12-08 03:46:00,0.9026,0.90265,0.90255,0.90265,799299988.0
2009-12-08 03:47:00,0.90265,0.9027,0.9026,0.9026,1247200005.0
2009-12-08 03:48:00,0.9026,0.90265,0.90245,0.9025,603699999.0
2009-12-08 03:49:00,0.90245,0.90255,0.90245,0.9025,403600002.0
2009-12-08 03:50:00,0.9025,0.90255,0.90235,0.9024,1005300006.0
2009-12-08 03:51:00,0.9024,0.9024,0.90235,0.90235,1074299998.0
2009-12-08 03:52:00,0.90235,0.9024,0.902,0.90205,684200003.0
2009-12-08 03:53:00,0.90205,0.90205,0.902,0.90205,236800003.0
2009-12-08 03:54:00,0.90205,0.9021,0.902,0.9021,196800000.0
2009-12-08 03:55:00,0.9021,0.90215,0.902,0.9021,558700000.0
2009-12-08 03:56:00,0.9021,0.90215,0.9021,0.90215,122600003.0
2009-12-08 03:57:00,0.90215,0.90215,0.902,0.90205,235600000.0
2009-12-08 03:58:00,0.90205,0.9022,0.90205,0.9021,433100001.0
2009-12-08 03:59:00,0.9021,0.90215,0.9021,0.9021,384000007.0
2009-12-08 04:00:00,0.9021,0.9022,0.90205,0.90215,503600007.0
2009-12-08 04:01:00,0.90215,0.9022,0.9021,0.90215,967699996.0
2009-12-08 04:02:00,0.90215,0.9022,0.90205,0.9021,582599999.0
2009-12-08 04:03:00,0.9021,0.90215,0.90205,0.90205,592500003.0
2009-12-08 04:04:00,0.90205,0.90215,0.90205,0.9021,475399997.0
2009-12-08 04:05:00,0.9021,0.9022,0.90205,0.90205,408900010.0
2009-12-08 04:06:00,0.90205,0.9022,0.90205,0.90215,478600005.0
2009-12-08 04:07:00,0.90215,0.90215,0.9021,0.9021,415200000.0
2009-12-08 04:08:00,0.9021,0.90215,0.9021,0.9021,154000000.0
2009-12-08 04:09:00,0.90215,0.9023,0.9021,0.90225,736200001.0
2009-12-08 04:10:00,0.90225,0.9024,0.90225,0.9023,682299996.0
2009-12-08 04:11:00,0.9023,0.90235,0.90225,0.9023,393200001.0
2009-12-08 04:12:00,0.9023,0.90245,0.90225,0.90245,548699999.0
2009-12-08 04:13:00,0.9025,0.90255,0.90245,0.90255,248800001.0
2009-12-08 04:14:00,0.90255,0.90265,0.90255,0.9026,283599999.0
2009-12-08 04:15:00,0.90255,0.9027,0.9025,0.90255,768999997.0
2009-12-08 04:16:00,0.90255,0.90255,0.90235,0.90235,626400008.0
2009-12-08 04:17:00,0.90235,0.90235,0.90225,0.9023,398400002.0
2009-12-08 04:18:00,0.9023,0.90245,0.9023,0.90235,152700000.0
2009-12-08 04:19:00,0.9023,0.90235,0.9023,0.90235,200200000.0
2009-12-08 04:20:00,0.9024,0.90255,0.9024,0.90255,200299999.0
2009-12-08 04:21:00,0.90255,0.9026,0.9025,0.9025,520200002.0
2009-12-08 04:22:00,0.90255,0.90255,0.9025,0.9025,121900002.0
2009-12-08 04:23:00,0.9025,0.90255,0.9025,0.90255,124700001.0
2009-12-08 04:24:00,0.90255,0.90255,0.9025,0.9025,195200000.0
2009-12-08 04:25:00,0.9025,0.9027,0.9024,0.90265,646499999.0
2009-12-08 04:26:00,0.90265,0.90265,0.9025,0.9026,313600000.0
2009-12-08 04:27:00,0.9026,0.90265,0.9025,0.90265,281800000.0
2009-12-08 04:28:00,0.9026,0.9026,0.9025,0.90255,205899999.0
2009-12-08 04:29:00,0.9025,0.9025,0.90245,0.90245,298300001.0
2009-12-08 04:30:00,0.90245,0.90245,0.90245,0.90245,264900002.0
2009-12-08 04:31:00,0.9025,0.9025,0.90235,0.90235,241600002.0
2009-12-08 04:32:00,0.90235,0.90245,0.9023,0.9023,514000000.0
2009-12-08 04:33:00,0.9023,0.9023,0.90215,0.9022,286600001.0
2009-12-08 04:34:00,0.9022,0.90235,0.9022,0.9023,350700000.0
2009-12-08 04:35:00,0.90225,0.90235,0.90215,0.90235,530100002.0
2009-12-08 04:36:00,0.90235,0.90235,0.9023,0.90235,234899998.0
2009-12-08 04:37:00,0.90235,0.9024,0.90235,0.90235,394200000.0
2009-12-08 04:38:00,0.90235,0.9024,0.90235,0.9024,47400000.0
2009-12-08 04:39:00,0.90235,0.9024,0.90235,0.9024,183100001.0
2009-12-08 04:40:00,0.90235,0.90245,0.9023,0.90235,424100002.0
2009-12-08 04:41:00,0.90235,0.9024,0.90235,0.90235,364800000.0
2009-12-08 04:42:00,0.9023,0.9024,0.9023,0.90235,351600002.0
2009-12-08 04:43:00,0.90235,0.90245,0.90215,0.90225,534199998.0
2009-12-08 04:44:00,0.90225,0.90255,0.90225,0.9025,614400002.0
2009-12-08 04:45:00,0.9025,0.90255,0.90245,0.9025,471500000.0
2009-12-08 04:46:00,0.9025,0.90255,0.90245,0.90245,239700000.0
2009-12-08 04:47:00,0.9025,0.90255,0.9025,0.90255,89300000.0
2009-12-08 04:48:00,0.9026,0.90265,0.90255,0.90255,261300001.0
2009-12-08 04:49:00,0.90255,0.90255,0.90245,0.9025,815800007.0
2009-12-08 04:50:00,0.9025,0.90255,0.90245,0.90245,654000005.0
2009-12-08 04:51:00,0.90245,0.9025,0.9024,0.9024,600600005.0
2009-12-08 04:52:00,0.9024,0.90245,0.9022,0.9022,789400008.0
2009-12-08 04:53:00,0.9022,0.9022,0.902,0.902,628099996.0
2009-12-08 04:54:00,0.902,0.90205,0.9019,0.90205,559400001.0
2009-12-08 04:55:00,0.90205,0.9021,0.90205,0.90205,443500002.0
2009-12-08 04:56:00,0.90205,0.90205,0.90195,0.902,305500004.0
2009-12-08 04:57:00,0.90205,0.90205,0.90205,0.90205,12800000.0
2009-12-08 04:58:00,0.90205,0.90205,0.902,0.902,174700000.0
2009-12-08 04:59:00,0.902,0.902,0.902,0.902,59200000.0
2009-12-08 05:00:00,0.90205,0.90205,0.902,0.902,63300000.0
2009-12-08 05:01:00,0.90205,0.9021,0.902,0.902,397000002.0
2009-12-08 05:02:00,0.902,0.90205,0.90195,0.90195,459900003.0
2009-12-08 05:03:00,0.902,0.902,0.9019,0.90195,713000005.0
2009-12-08 05:04:00,0.90195,0.902,0.9019,0.90195,437900010.0
2009-12-08 05:05:00,0.90195,0.9021,0.90195,0.90205,807099997.0
2009-12-08 05:06:00,0.902,0.90205,0.902,0.90205,135200005.0
2009-12-08 05:07:00,0.90205,0.90205,0.902,0.90205,163400000.0
2009-12-08 05:08:00,0.90205,0.90205,0.90205,0.90205,369400000.0
2009-12-08 05:09:00,0.90205,0.90205,0.902,0.902,119500002.0
2009-12-08 05:10:00,0.902,0.90205,0.90195,0.90195,430600004.0
2009-12-08 05:11:00,0.90195,0.90205,0.90195,0.90205,186700006.0
2009-12-08 05:12:00,0.902,0.902,0.90195,0.902,224100001.0
2009-12-08 05:13:00,0.902,0.902,0.90195,0.90195,81900003.0
2009-12-08 05:14:00,0.90195,0.90195,0.90195,0.90195,124500001.0
2009-12-08 05:15:00,0.90195,0.90195,0.90195,0.90195,128200000.0
2009-12-08 05:16:00,0.90195,0.902,0.90195,0.902,79200000.0
2009-12-08 05:17:00,0.902,0.902,0.90195,0.90195,60100000.0
2009-12-08 05:18:00,0.90195,0.902,0.90195,0.902,208700002.0
2009-12-08 05:19:00,0.902,0.90205,0.90195,0.90205,66100001.0
2009-12-08 05:20:00,0.902,0.9021,0.90195,0.90195,264000000.0
2009-12-08 05:21:00,0.90195,0.90195,0.90195,0.90195,41800000.0
2009-12-08 05:22:00,0.902,0.902,0.90195,0.90195,13900000.0
2009-12-08 05:23:00,0.90195,0.90195,0.90195,0.90195,9700000.0
2009-12-08 05:24:00,0.90195,0.90195,0.9019,0.90195,203700004.0
2009-12-08 05:25:00,0.90195,0.90195,0.90195,0.90195,84800000.0
2009-12-08 05:26:00,0.90195,0.90205,0.90195,0.90195,249900001.0
2009-12-08 05:27:00,0.902,0.902,0.90195,0.902,209100002.0
2009-12-08 05:28:00,0.90195,0.90195,0.90195,0.90195,117499999.0
2009-12-08 05:29:00,0.90195,0.902,0.90195,0.902,28900000.0
2009-12-08 05:30:00,0.90195,0.90195,0.90195,0.90195,407499999.0
2009-12-08 05:31:00,0.90195,0.90195,0.90195,0.90195,30400000.0
2009-12-08 05:32:00,0.90195,0.90195,0.90195,0.90195,144600002.0
2009-12-08 05:33:00,0.90195,0.90195,0.90195,0.90195,64000000.0
2009-12-08 05:34:00,0.90195,0.90195,0.90195,0.90195,48000000.0
2009-12-08 05:35:00,0.90195,0.90195,0.90195,0.90195,71900000.0
2009-12-08 05:36:00,0.90195,0.902,0.90195,0.902,461400002.0
2009-12-08 05:37:00,0.902,0.90205,0.90195,0.902,277200001.0
2009-12-08 05:38:00,0.902,0.902,0.90195,0.902,219900002.0
2009-12-08 05:39:00,0.902,0.902,0.90195,0.902,290399999.0
2009-12-08 05:40:00,0.902,0.902,0.90195,0.90195,389800014.0
2009-12-08 05:41:00,0.90195,0.90195,0.90195,0.90195,51300000.0
2009-12-08 05:42:00,0.90195,0.902,0.90195,0.90195,198299999.0
2009-12-08 05:43:00,0.90195,0.90205,0.90195,0.90205,307700001.0
2009-12-08 05:44:00,0.902,0.90205,0.902,0.902,143300004.0
2009-12-08 05:45:00,0.90205,0.90205,0.902,0.902,171900000.0
2009-12-08 05:46:00,0.902,0.902,0.90195,0.90195,105400001.0
2009-12-08 05:47:00,0.90195,0.90195,0.90195,0.90195,379699999.0
2009-12-08 05:48:00,0.90195,0.902,0.90195,0.902,177400002.0
2009-12-08 05:49:00,0.902,0.902,0.90195,0.90195,356700002.0
2009-12-08 05:50:00,0.90195,0.90195,0.90195,0.90195,181100004.0
2009-12-08 05:51:00,0.902,0.902,0.902,0.902,5100000.0
2009-12-08 05:52:00,0.902,0.902,0.9019,0.90195,136900000.0
2009-12-08 05:53:00,0.90195,0.90195,0.90195,0.90195,9600000.0
2009-12-08 05:54:00,0.90195,0.902,0.90195,0.902,163800004.0
2009-12-08 05:55:00,0.902,0.90205,0.90195,0.902,168400000.0
2009-12-08 05:56:00,0.90205,0.90205,0.90195,0.902,120300000.0
2009-12-08 05:57:00,0.902,0.902,0.90195,0.90195,434899999.0
2009-12-08 05:58:00,0.90195,0.90195,0.90195,0.90195,44800000.0
2009-12-08 05:59:00,0.90195,0.902,0.90175,0.90195,243800000.0
2009-12-08 06:00:00,0.90195,0.90195,0.9019,0.90195,176500002.0
2009-12-08 06:01:00,0.90195,0.90205,0.90195,0.90195,264500000.0
2009-12-08 06:02:00,0.90195,0.90195,0.90185,0.9019,267000001.0
2009-12-08 06:03:00,0.90185,0.9019,0.90175,0.9019,339600000.0
2009-12-08 06:04:00,0.9019,0.9019,0.90175,0.9018,507500002.0
2009-12-08 06:05:00,0.90185,0.9019,0.90175,0.9019,660499998.0
2009-12-08 06:06:00,0.90185,0.9019,0.90185,0.90185,146100003.0
2009-12-08 06:07:00,0.90185,0.90185,0.90185,0.90185,13800000.0
2009-12-08 06:08:00,0.90185,0.90185,0.90185,0.90185,43600000.0
2009-12-08 06:09:00,0.90185,0.90185,0.90185,0.90185,4900000.0
2009-12-08 06:10:00,0.90185,0.90185,0.90185,0.90185,46800000.0
2009-12-08 06:11:00,0.90185,0.90185,0.90175,0.90185,73900000.0
2009-12-08 06:12:00,0.90185,0.9019,0.90185,0.9019,125700000.0
2009-12-08 06:13:00,0.90185,0.9019,0.90185,0.9019,43800000.0
2009-12-08 06:14:00,0.9019,0.9019,0.90185,0.90185,327800007.0
2009-12-08 06:15:00,0.90185,0.90185,0.90185,0.90185,352300004.0
2009-12-08 06:16:00,0.90185,0.90185,0.90185,0.90185,384300008.0
2009-12-08 06:17:00,0.90185,0.90185,0.90185,0.90185,78400000.0
2009-12-08 06:18:00,0.90185,0.90185,0.90185,0.90185,88800000.0
2009-12-08 06:19:00,0.90185,0.90185,0.90175,0.90175,267200000.0
2009-12-08 06:20:00,0.90175,0.9018,0.90175,0.90175,80600000.0
2009-12-08 06:21:00,0.90175,0.90175,0.90175,0.90175,201000000.0
2009-12-08 06:22:00,0.90175,0.90175,0.90175,0.90175,77700000.0
2009-12-08 06:23:00,0.90175,0.90175,0.90175,0.90175,247900004.0
2009-12-08 06:24:00,0.90175,0.90175,0.90175,0.90175,60400001.0
2009-12-08 06:25:00,0.90175,0.90175,0.90175,0.90175,21100000.0
2009-12-08 06:26:00,0.90175,0.90175,0.90175,0.90175,8100000.0
2009-12-08 06:27:00,0.90175,0.90185,0.90175,0.90175,31300000.0
2009-12-08 06:28:00,0.90185,0.90185,0.90175,0.90175,60000000.0
2009-12-08 06:29:00,0.90175,0.90175,0.90175,0.90175,7200000.0
2009-12-08 06:30:00,0.90175,0.90175,0.9017,0.90175,410600002.0
2009-12-08 06:31:00,0.90175,0.90185,0.90175,0.90185,324400002.0
2009-12-08 06:32:00,0.9019,0.9019,0.9017,0.90175,755400001.0
2009-12-08 06:33:00,0.90175,0.9018,0.90175,0.9018,426000005.0
2009-12-08 06:34:00,0.9018,0.9019,0.9018,0.9019,422200002.0
2009-12-08 06:35:00,0.9019,0.90195,0.9018,0.9018,247400002.0
2009-12-08 06:36:00,0.9018,0.90185,0.90175,0.9018,731600014.0
2009-12-08 06:37:00,0.9018,0.90185,0.9018,0.9018,84400000.0
2009-12-08 06:38:00,0.90175,0.9018,0.90175,0.90175,389800006.0
2009-12-08 06:39:00,0.9018,0.9018,0.90175,0.9018,172799998.0
2009-12-08 06:40:00,0.9018,0.90185,0.9018,0.9018,78800000.0
2009-12-08 06:41:00,0.9018,0.9018,0.9018,0.9018,68800000.0
2009-12-08 06:42:00,0.9018,0.90185,0.9018,0.9018,235000000.0
2009-12-08 06:43:00,0.9018,0.9018,0.9018,0.9018,74400000.0
2009-12-08 06:44:00,0.9018,0.9018,0.90175,0.9018,350800000.0
2009-12-08 06:45:00,0.9018,0.9018,0.90175,0.9018,365400001.0
2009-12-08 06:46:00,0.9018,0.9018,0.90175,0.9018,158400003.0
2009-12-08 06:47:00,0.9018,0.9018,0.90175,0.9018,109399999.0
2009-12-08 06:48:00,0.9018,0.9018,0.90175,0.9018,134600000.0
2009-12-08 06:49:00,0.9018,0.9018,0.90175,0.90175,486999998.0
2009-12-08 06:50:00,0.90175,0.9018,0.90175,0.9018,154400001.0
2009-12-08 06:51:00,0.9018,0.9018,0.90175,0.9018,85600000.0
2009-12-08 06:52:00,0.9018,0.90195,0.9018,0.90195,416800001.0
2009-12-08 06:53:00,0.9019,0.90195,0.90185,0.90185,775300003.0
2009-12-08 06:54:00,0.90185,0.90195,0.9018,0.9019,498199999.0
2009-12-08 06:55:00,0.9019,0.9019,0.90185,0.90185,246800000.0
2009-12-08 06:56:00,0.90185,0.9019,0.9018,0.90185,434199998.0
2009-12-08 06:57:00,0.90185,0.9019,0.90185,0.9019,171200000.0
2009-12-08 06:58:00,0.9019,0.90195,0.90185,0.90185,384000005.0
2009-12-08 06:59:00,0.90185,0.9019,0.90185,0.9019,137600000.0
2009-12-08 07:00:00,0.9019,0.9019,0.90185,0.9019,89600003.0
2009-12-08 07:01:00,0.9019,0.9019,0.9019,0.9019,12000000.0
2009-12-08 07:02:00,0.9019,0.9019,0.90185,0.9019,245400004.0
2009-12-08 07:03:00,0.9019,0.9019,0.9019,0.9019,72000000.0
2009-12-08 07:04:00,0.9019,0.9019,0.9019,0.9019,20000000.0
2009-12-08 07:05:00,0.9019,0.90195,0.9019,0.9019,250000000.0
2009-12-08 07:06:00,0.9019,0.90195,0.9019,0.9019,241000000.0
2009-12-08 07:07:00,0.9019,0.9019,0.9018,0.9018,276600000.0
2009-12-08 07:08:00,0.9018,0.9019,0.90175,0.90185,292800000.0
2009-12-08 07:09:00,0.90185,0.90185,0.90185,0.90185,56000000.0
2009-12-08 07:10:00,0.90185,0.90195,0.90185,0.9019,324200003.0
2009-12-08 07:11:00,0.9019,0.902,0.90185,0.90195,436800000.0
2009-12-08 07:12:00,0.902,0.902,0.90185,0.90185,429399998.0
2009-12-08 07:13:00,0.90185,0.9019,0.9018,0.9019,248000000.0
2009-12-08 07:14:00,0.90185,0.9019,0.9018,0.90185,549200000.0
2009-12-08 07:15:00,0.90185,0.90205,0.90185,0.90205,638200004.0
2009-12-08 07:16:00,0.90205,0.90205,0.90195,0.90205,589600001.0
2009-12-08 07:17:00,0.90205,0.90205,0.90195,0.902,680800002.0
2009-12-08 07:18:00,0.902,0.90205,0.90195,0.902,411799999.0
2009-12-08 07:19:00,0.902,0.90215,0.902,0.9021,284400002.0
2009-12-08 07:20:00,0.9021,0.9021,0.90205,0.9021,626400018.0
2009-12-08 07:21:00,0.90205,0.9021,0.902,0.90205,1056600019.0
2009-12-08 07:22:00,0.90205,0.9023,0.90205,0.9023,574000000.0
2009-12-08 07:23:00,0.9023,0.9023,0.9022,0.9022,162200001.0
2009-12-08 07:24:00,0.9022,0.90225,0.90215,0.9022,854000007.0
2009-12-08 07:25:00,0.9022,0.90225,0.90215,0.9022,882600004.0
2009-12-08 07:26:00,0.9022,0.9023,0.90215,0.90225,795399999.0
2009-12-08 07:27:00,0.90225,0.90225,0.90215,0.90215,237600001.0
2009-12-08 07:28:00,0.90215,0.9022,0.9021,0.90215,473200002.0
2009-12-08 07:29:00,0.90215,0.9022,0.902,0.90205,433200000.0
2009-12-08 07:30:00,0.90205,0.90205,0.90195,0.902,412800000.0
2009-12-08 07:31:00,0.902,0.90205,0.90195,0.902,661799997.0
2009-12-08 07:32:00,0.90205,0.9021,0.902,0.90205,289599994.0
2009-12-08 07:33:00,0.90205,0.90205,0.90195,0.902,145000002.0
2009-12-08 07:34:00,0.902,0.9022,0.90195,0.90205,864600003.0
2009-12-08 07:35:00,0.902,0.90225,0.902,0.9022,230500000.0
2009-12-08 07:36:00,0.9022,0.9024,0.9022,0.90235,419799999.0
2009-12-08 07:37:00,0.9024,0.90245,0.90235,0.9024,549400000.0
2009-12-08 07:38:00,0.9024,0.9025,0.90235,0.9024,812599982.0
2009-12-08 07:39:00,0.9024,0.90245,0.90235,0.90235,324900000.0
2009-12-08 07:40:00,0.90235,0.9024,0.90225,0.90235,271400000.0
2009-12-08 07:41:00,0.90235,0.90235,0.9023,0.9023,36300000.0
2009-12-08 07:42:00,0.9023,0.90235,0.90225,0.90235,107300000.0
2009-12-08 07:43:00,0.90235,0.90255,0.90235,0.90255,379000000.0
2009-12-08 07:44:00,0.90255,0.90255,0.9024,0.90245,156600000.0
2009-12-08 07:45:00,0.90245,0.90255,0.90245,0.9025,472699995.0
2009-12-08 07:46:00,0.90255,0.9027,0.90255,0.90265,318499996.0
2009-12-08 07:47:00,0.9027,0.903,0.9027,0.90295,464900000.0
2009-12-08 07:48:00,0.90295,0.90305,0.90285,0.9029,744099999.0
2009-12-08 07:49:00,0.90295,0.903,0.9028,0.9028,310000000.0
2009-12-08 07:50:00,0.90285,0.9031,0.90275,0.903,520000001.0
2009-12-08 07:51:00,0.903,0.903,0.90275,0.9029,1191100002.0
2009-12-08 07:52:00,0.9029,0.9029,0.9027,0.9028,794800002.0
2009-12-08 07:53:00,0.9028,0.9028,0.90265,0.9027,1288100000.0
2009-12-08 07:54:00,0.9027,0.90275,0.9026,0.90275,1011199997.0
2009-12-08 07:55:00,0.90275,0.90275,0.90265,0.90265,605300002.0
2009-12-08 07:56:00,0.90265,0.90275,0.90265,0.90265,580000004.0
2009-12-08 07:57:00,0.90265,0.9027,0.9025,0.90255,419999996.0
2009-12-08 07:58:00,0.90255,0.90255,0.90245,0.9025,423399998.0
2009-12-08 07:59:00,0.9025,0.90255,0.90225,0.9023,803700001.0
2009-12-08 08:00:00,0.9023,0.9028,0.9023,0.9028,504199998.0
2009-12-08 08:01:00,0.9028,0.9031,0.9028,0.9031,781100001.0
2009-12-08 08:02:00,0.9031,0.90325,0.9031,0.90325,413199999.0
2009-12-08 08:03:00,0.90325,0.9036,0.9032,0.90355,738300002.0
2009-12-08 08:04:00,0.90355,0.9036,0.90345,0.90345,556499998.0
2009-12-08 08:05:00,0.9035,0.90365,0.9035,0.90355,480200000.0
2009-12-08 08:06:00,0.90355,0.9036,0.90345,0.90355,670700000.0
2009-12-08 08:07:00,0.90355,0.9036,0.90345,0.90355,897300003.0
2009-12-08 08:08:00,0.90355,0.9038,0.90355,0.90375,575800001.0
2009-12-08 08:09:00,0.90375,0.9038,0.90365,0.90375,817599999.0
2009-12-08 08:10:00,0.90375,0.90395,0.90375,0.90395,520400003.0
2009-12-08 08:11:00,0.90395,0.9041,0.9038,0.90405,902600004.0
2009-12-08 08:12:00,0.904,0.9042,0.90395,0.9042,422200001.0
2009-12-08 08:13:00,0.90415,0.90415,0.90385,0.9039,597900001.0
2009-12-08 08:14:00,0.90385,0.90395,0.9038,0.90395,592400000.0
2009-12-08 08:15:00,0.90395,0.90435,0.9039,0.90425,884200002.0
2009-12-08 08:16:00,0.9043,0.90445,0.9042,0.9043,1383499998.0
2009-12-08 08:17:00,0.9043,0.90455,0.90425,0.90425,1216700003.0
2009-12-08 08:18:00,0.9043,0.9048,0.9042,0.90475,1423699996.0
2009-12-08 08:19:00,0.9047,0.90485,0.9045,0.90475,915000003.0
2009-12-08 08:20:00,0.90475,0.90505,0.90475,0.90505,1001400008.0
2009-12-08 08:21:00,0.90505,0.9051,0.90485,0.905,1213600005.0
2009-12-08 08:22:00,0.905,0.905,0.90445,0.90445,1089300002.0
2009-12-08 08:23:00,0.90445,0.90455,0.9043,0.90455,916800002.0
2009-12-08 08:24:00,0.9045,0.9046,0.9045,0.9046,357699999.0
2009-12-08 08:25:00,0.9046,0.9047,0.90455,0.90465,329599999.0
2009-12-08 08:26:00,0.90465,0.90465,0.90455,0.9046,254799999.0
2009-12-08 08:27:00,0.9046,0.90465,0.90455,0.9046,617500001.0
2009-12-08 08:28:00,0.9046,0.90485,0.90455,0.90485,965100004.0
2009-12-08 08:29:00,0.90485,0.905,0.90465,0.9049,1437600002.0
2009-12-08 08:30:00,0.90485,0.9049,0.9046,0.9046,1056200000.0
2009-12-08 08:31:00,0.9046,0.90465,0.9045,0.90455,675600000.0
2009-12-08 08:32:00,0.90455,0.90455,0.9044,0.90455,719000003.0
2009-12-08 08:33:00,0.90455,0.9047,0.90435,0.9044,903600005.0
2009-12-08 08:34:00,0.9044,0.9046,0.90435,0.9044,922200000.0
2009-12-08 08:35:00,0.9044,0.9044,0.9043,0.90435,652000000.0
2009-12-08 08:36:00,0.90435,0.90445,0.90435,0.90435,236800001.0
2009-12-08 08:37:00,0.90435,0.9044,0.90395,0.904,875600007.0
2009-12-08 08:38:00,0.904,0.904,0.9037,0.90375,719499998.0
2009-12-08 08:39:00,0.90375,0.904,0.90375,0.90385,842999990.0
2009-12-08 08:40:00,0.90385,0.9041,0.90385,0.904,549799999.0
2009-12-08 08:41:00,0.904,0.90405,0.9039,0.9039,966399996.0
2009-12-08 08:42:00,0.90385,0.90395,0.90385,0.90395,661200001.0
2009-12-08 08:43:00,0.90395,0.904,0.9039,0.904,339000000.0
2009-12-08 08:44:00,0.904,0.904,0.90385,0.90395,717399999.0
2009-12-08 08:45:00,0.90395,0.90415,0.90395,0.90415,945000009.0
2009-12-08 08:46:00,0.90415,0.90415,0.90405,0.90415,334699998.0
2009-12-08 08:47:00,0.9041,0.9047,0.9041,0.90465,1269199998.0
2009-12-08 08:48:00,0.90465,0.90495,0.90465,0.90485,454800000.0
2009-12-08 08:49:00,0.9048,0.90485,0.9048,0.90485,802199999.0
2009-12-08 08:50:00,0.90485,0.90505,0.90485,0.90495,1009200001.0
2009-12-08 08:51:00,0.90495,0.90505,0.90475,0.90505,565100000.0
2009-12-08 08:52:00,0.90505,0.90505,0.905,0.905,90400000.0
2009-12-08 08:53:00,0.90505,0.90505,0.905,0.905,197799999.0
2009-12-08 08:54:00,0.905,0.905,0.90475,0.90475,478499999.0
2009-12-08 08:55:00,0.90475,0.90475,0.90465,0.90465,511800000.0
2009-12-08 08:56:00,0.9047,0.90485,0.9047,0.90475,210200000.0
2009-12-08 08:57:00,0.90475,0.90485,0.90475,0.9048,1053600003.0
2009-12-08 08:58:00,0.9048,0.9051,0.90475,0.90505,772200002.0
2009-12-08 08:59:00,0.9051,0.90535,0.90505,0.9053,942399999.0
2009-12-08 09:00:00,0.9053,0.9054,0.9052,0.90525,449300000.0
2009-12-08 09:01:00,0.90525,0.90525,0.9049,0.90495,822600004.0
2009-12-08 09:02:00,0.90495,0.90505,0.90465,0.90465,750600004.0
2009-12-08 09:03:00,0.9046,0.90475,0.90445,0.90465,786599999.0
2009-12-08 09:04:00,0.90475,0.90515,0.90465,0.90515,721199999.0
2009-12-08 09:05:00,0.90515,0.9053,0.90505,0.9052,777400003.0
2009-12-08 09:06:00,0.9052,0.90555,0.90515,0.90545,617799999.0
2009-12-08 09:07:00,0.90545,0.9055,0.9054,0.9054,491599999.0
2009-12-08 09:08:00,0.9054,0.9057,0.9054,0.90565,558000001.0
2009-12-08 09:09:00,0.90565,0.90585,0.90565,0.90585,849199999.0
2009-12-08 09:10:00,0.90585,0.90585,0.90565,0.9057,926200002.0
2009-12-08 09:11:00,0.9057,0.9062,0.9056,0.9059,951500002.0
2009-12-08 09:12:00,0.9059,0.90605,0.9059,0.90595,689499999.0
2009-12-08 09:13:00,0.90595,0.90605,0.90565,0.90565,1162100000.0
2009-12-08 09:14:00,0.90565,0.9057,0.9053,0.9055,963000004.0
2009-12-08 09:15:00,0.9055,0.9055,0.90545,0.90545,629399999.0
2009-12-08 09:16:00,0.90545,0.9059,0.90545,0.9055,553000000.0
2009-12-08 09:17:00,0.9055,0.9058,0.90545,0.9055,522099999.0
2009-12-08 09:18:00,0.90545,0.90555,0.9053,0.90535,678600000.0
2009-12-08 09:19:00,0.90535,0.9057,0.9053,0.9057,506999999.0
2009-12-08 09:20:00,0.9057,0.90605,0.90565,0.906,734700003.0
2009-12-08 09:21:00,0.90605,0.90605,0.9055,0.90565,899399999.0
2009-12-08 09:22:00,0.90565,0.90565,0.9054,0.9054,324500004.0
2009-12-08 09:23:00,0.9054,0.90565,0.90525,0.9056,614600000.0
2009-12-08 09:24:00,0.90555,0.90555,0.90515,0.9052,920399998.0
2009-12-08 09:25:00,0.9052,0.9056,0.90515,0.90535,976800002.0
2009-12-08 09:26:00,0.90535,0.9054,0.90525,0.90535,317700001.0
2009-12-08 09:27:00,0.90535,0.9054,0.9053,0.90535,288700001.0
2009-12-08 09:28:00,0.90535,0.90535,0.90515,0.90515,321000000.0
2009-12-08 09:29:00,0.90515,0.90525,0.90505,0.9051,469300000.0
2009-12-08 09:30:00,0.9051,0.9051,0.90485,0.9049,685199997.0
2009-12-08 09:31:00,0.9049,0.9051,0.90485,0.905,833100004.0
2009-12-08 09:32:00,0.905,0.90515,0.905,0.90515,411100002.0
2009-12-08 09:33:00,0.90515,0.90565,0.90515,0.90565,636800001.0
2009-12-08 09:34:00,0.90575,0.9058,0.90545,0.9055,874300001.0
2009-12-08 09:35:00,0.9055,0.90565,0.9055,0.90555,349600000.0
2009-12-08 09:36:00,0.90555,0.9058,0.9055,0.90575,774699994.0
2009-12-08 09:37:00,0.90575,0.90575,0.9056,0.9057,416999995.0
2009-12-08 09:38:00,0.9057,0.9057,0.90555,0.90555,385999998.0
2009-12-08 09:39:00,0.90555,0.90615,0.90555,0.9061,497900001.0
2009-12-08 09:40:00,0.9061,0.90635,0.906,0.90605,1009400002.0
2009-12-08 09:41:00,0.90605,0.9062,0.90595,0.90615,416600000.0
2009-12-08 09:42:00,0.90615,0.9066,0.90615,0.90655,811299999.0
2009-12-08 09:43:00,0.90655,0.90665,0.90635,0.90655,1037600002.0
2009-12-08 09:44:00,0.90655,0.90665,0.90635,0.90665,1340700002.0
2009-12-08 09:45:00,0.90665,0.9068,0.90635,0.90645,973700003.0
2009-12-08 09:46:00,0.90655,0.9066,0.9058,0.9058,1232799998.0
2009-12-08 09:47:00,0.9058,0.90605,0.90565,0.9059,1094599998.0
2009-12-08 09:48:00,0.9059,0.906,0.9056,0.90575,1335599998.0
2009-12-08 09:49:00,0.90575,0.90575,0.90555,0.90565,1249799997.0
2009-12-08 09:50:00,0.90565,0.9057,0.90535,0.9056,1075799999.0
2009-12-08 09:51:00,0.9056,0.9063,0.9056,0.90625,1084600000.0
2009-12-08 09:52:00,0.90625,0.90635,0.9061,0.90615,1319100008.0
2009-12-08 09:53:00,0.90615,0.9067,0.90615,0.90635,950599996.0
2009-12-08 09:54:00,0.90635,0.90655,0.906,0.9062,1374699999.0
2009-12-08 09:55:00,0.9062,0.9064,0.90615,0.90625,1145400006.0
2009-12-08 09:56:00,0.90625,0.90625,0.906,0.906,360900002.0
2009-12-08 09:57:00,0.90595,0.90595,0.9058,0.90585,564100001.0
2009-12-08 09:58:00,0.90585,0.9059,0.9057,0.9058,873500000.0
2009-12-08 09:59:00,0.9058,0.90595,0.90575,0.9058,1123000003.0
2009-12-08 10:00:00,0.9059,0.9059,0.9054,0.90545,875999993.0
2009-12-08 10:01:00,0.90545,0.90565,0.90535,0.90545,969800000.0
2009-12-08 10:02:00,0.90545,0.9056,0.90545,0.90545,1112400001.0
2009-12-08 10:03:00,0.90545,0.9055,0.9052,0.9054,1168700000.0
2009-12-08 10:04:00,0.9054,0.9054,0.90515,0.9052,803699996.0
2009-12-08 10:05:00,0.9052,0.90525,0.90475,0.9049,845099999.0
2009-12-08 10:06:00,0.90485,0.90485,0.9046,0.90475,806699999.0
2009-12-08 10:07:00,0.90475,0.90475,0.90425,0.90465,1117199992.0
2009-12-08 10:08:00,0.90465,0.90515,0.90465,0.9051,767799997.0
2009-12-08 10:09:00,0.9051,0.9052,0.9048,0.9052,661200004.0
2009-12-08 10:10:00,0.9052,0.90525,0.90505,0.90505,527200001.0
2009-12-08 10:11:00,0.90505,0.90515,0.9049,0.905,588200000.0
2009-12-08 10:12:00,0.905,0.90505,0.90495,0.90495,474599999.0
2009-12-08 10:13:00,0.90495,0.90505,0.90495,0.90505,804699999.0
2009-12-08 10:14:00,0.90505,0.90505,0.90475,0.90475,720600002.0
2009-12-08 10:15:00,0.90465,0.9049,0.9044,0.90485,958199999.0
2009-12-08 10:16:00,0.90485,0.905,0.9047,0.9049,737600005.0
2009-12-08 10:17:00,0.9049,0.90545,0.9049,0.90515,734999999.0
2009-12-08 10:18:00,0.90515,0.90535,0.90515,0.90535,712800001.0
2009-12-08 10:19:00,0.90535,0.90545,0.9053,0.90545,624400001.0
2009-12-08 10:20:00,0.90545,0.90555,0.9054,0.9055,566200000.0
2009-12-08 10:21:00,0.9055,0.90555,0.9052,0.90545,594300001.0
2009-12-08 10:22:00,0.90545,0.90555,0.90515,0.90515,789800002.0
2009-12-08 10:23:00,0.90515,0.90515,0.905,0.90505,366400001.0
2009-12-08 10:24:00,0.905,0.9051,0.90495,0.905,663600001.0
2009-12-08 10:25:00,0.905,0.9053,0.905,0.9052,815899999.0
2009-12-08 10:26:00,0.9052,0.9055,0.9052,0.90545,957400005.0
2009-12-08 10:27:00,0.90545,0.90545,0.90525,0.90545,622800002.0
2009-12-08 10:28:00,0.90545,0.90565,0.9054,0.90555,416200002.0
2009-12-08 10:29:00,0.90555,0.9056,0.9048,0.90495,503999999.0
2009-12-08 10:30:00,0.90495,0.90555,0.90495,0.90545,974000004.0
2009-12-08 10:31:00,0.90535,0.90535,0.90515,0.9052,644199994.0
2009-12-08 10:32:00,0.9052,0.9052,0.90495,0.90515,707000002.0
2009-12-08 10:33:00,0.9051,0.9055,0.9051,0.90535,533100000.0
2009-12-08 10:34:00,0.90535,0.9054,0.90525,0.9053,418200002.0
2009-12-08 10:35:00,0.90535,0.9054,0.90475,0.9048,827100002.0
2009-12-08 10:36:00,0.9048,0.90515,0.9048,0.905,496199999.0
2009-12-08 10:37:00,0.905,0.9051,0.90485,0.9049,435200001.0
2009-12-08 10:38:00,0.9049,0.9049,0.90485,0.9049,416000000.0
2009-12-08 10:39:00,0.9049,0.90495,0.90485,0.90485,456799999.0
2009-12-08 10:40:00,0.90485,0.905,0.90485,0.905,501800000.0
2009-12-08 10:41:00,0.905,0.9052,0.90495,0.90505,639800001.0
2009-12-08 10:42:00,0.90505,0.90505,0.90475,0.90475,400000001.0
2009-12-08 10:43:00,0.9048,0.90485,0.9047,0.9047,150600000.0
2009-12-08 10:44:00,0.9047,0.90475,0.90465,0.90475,267000000.0
2009-12-08 10:45:00,0.90475,0.90495,0.90475,0.90485,571600001.0
2009-12-08 10:46:00,0.90485,0.90495,0.9048,0.90495,321200000.0
2009-12-08 10:47:00,0.9049,0.9051,0.9049,0.905,463000002.0
2009-12-08 10:48:00,0.905,0.9051,0.90495,0.9051,305599999.0
2009-12-08 10:49:00,0.9051,0.9051,0.90505,0.90505,301200000.0
2009-12-08 10:50:00,0.90505,0.90505,0.90475,0.90485,387000000.0
2009-12-08 10:51:00,0.90485,0.905,0.9048,0.90495,678600003.0
2009-12-08 10:52:00,0.90495,0.9051,0.9049,0.905,685799996.0
2009-12-08 10:53:00,0.905,0.90515,0.905,0.90515,728100000.0
2009-12-08 10:54:00,0.90515,0.9053,0.90515,0.90525,474300000.0
2009-12-08 10:55:00,0.90525,0.9053,0.90515,0.9052,308400000.0
2009-12-08 10:56:00,0.9052,0.9053,0.9052,0.9052,307400000.0
2009-12-08 10:57:00,0.9052,0.90525,0.90515,0.90525,440600001.0
2009-12-08 10:58:00,0.90525,0.90535,0.90515,0.90535,281200000.0
2009-12-08 10:59:00,0.90535,0.90535,0.90525,0.90525,787199997.0
2009-12-08 11:00:00,0.90525,0.9053,0.90505,0.9052,1015799993.0
2009-12-08 11:01:00,0.9052,0.9053,0.9051,0.9053,438600002.0
2009-12-08 11:02:00,0.9053,0.9055,0.90525,0.9055,781500003.0
2009-12-08 11:03:00,0.9055,0.9057,0.90545,0.90555,762599999.0
2009-12-08 11:04:00,0.90555,0.9057,0.90545,0.9055,855200002.0
2009-12-08 11:05:00,0.9055,0.90555,0.90545,0.9055,344200000.0
2009-12-08 11:06:00,0.90555,0.9056,0.9055,0.90555,576200000.0
2009-12-08 11:07:00,0.90555,0.9057,0.90545,0.90565,682799999.0
2009-12-08 11:08:00,0.90565,0.9058,0.90565,0.90575,629999997.0
2009-12-08 11:09:00,0.90575,0.90585,0.90575,0.9058,622199998.0
2009-12-08 11:10:00,0.90585,0.9059,0.9058,0.9059,433300000.0
2009-12-08 11:11:00,0.9059,0.906,0.90585,0.90595,991500001.0
2009-12-08 11:12:00,0.90595,0.90625,0.9059,0.9061,1088000001.0
2009-12-08 11:13:00,0.9061,0.90625,0.9061,0.9062,786600003.0
2009-12-08 11:14:00,0.9062,0.9063,0.9061,0.9063,1071600003.0
2009-12-08 11:15:00,0.90635,0.90645,0.90635,0.9064,1274600003.0
2009-12-08 11:16:00,0.9064,0.90645,0.9063,0.90645,702000000.0
2009-12-08 11:17:00,0.90645,0.9069,0.90645,0.90685,689200001.0
2009-12-08 11:18:00,0.9069,0.9069,0.9067,0.90675,408099999.0
2009-12-08 11:19:00,0.90675,0.90715,0.9067,0.90715,922600002.0
2009-12-08 11:20:00,0.9072,0.9074,0.9072,0.9072,1393500009.0
2009-12-08 11:21:00,0.90715,0.9072,0.90705,0.9071,628800006.0
2009-12-08 11:22:00,0.9071,0.90715,0.90695,0.90695,634500000.0
2009-12-08 11:23:00,0.90695,0.907,0.90695,0.90695,565100000.0
2009-12-08 11:24:00,0.907,0.90705,0.9069,0.9069,425000001.0
2009-12-08 11:25:00,0.90695,0.90705,0.90695,0.90695,395500000.0
2009-12-08 11:26:00,0.90695,0.90705,0.90695,0.907,468500001.0
2009-12-08 11:27:00,0.907,0.90705,0.9069,0.907,597500001.0
2009-12-08 11:28:00,0.90705,0.90705,0.90685,0.90685,381699999.0
2009-12-08 11:29:00,0.90685,0.90685,0.90635,0.9065,352299999.0
2009-12-08 11:30:00,0.90685,0.90745,0.90685,0.90745,554000000.0
2009-12-08 11:31:00,0.90745,0.90775,0.90735,0.9074,969200005.0
2009-12-08 11:32:00,0.9074,0.9075,0.90735,0.90735,807200003.0
2009-12-08 11:33:00,0.90735,0.9074,0.90715,0.9072,600799996.0
2009-12-08 11:34:00,0.9072,0.90725,0.90675,0.9068,848100002.0
2009-12-08 11:35:00,0.9068,0.9068,0.90645,0.9065,1015100001.0
2009-12-08 11:36:00,0.90645,0.9068,0.90645,0.9068,1161199999.0
2009-12-08 11:37:00,0.90685,0.90685,0.90675,0.9068,420700001.0
2009-12-08 11:38:00,0.9068,0.907,0.90675,0.90695,473699996.0
2009-12-08 11:39:00,0.907,0.9073,0.907,0.90725,916900000.0
2009-12-08 11:40:00,0.90725,0.9073,0.90715,0.90715,1002500002.0
2009-12-08 11:41:00,0.90715,0.9072,0.90715,0.90715,759099997.0
2009-12-08 11:42:00,0.90715,0.90725,0.90715,0.90725,572199995.0
2009-12-08 11:43:00,0.90725,0.90735,0.9072,0.90725,697400003.0
2009-12-08 11:44:00,0.9073,0.90735,0.9072,0.9073,636300001.0
2009-12-08 11:45:00,0.90735,0.9076,0.90725,0.90755,690399998.0
2009-12-08 11:46:00,0.90755,0.90765,0.90755,0.90755,304600000.0
2009-12-08 11:47:00,0.90755,0.90765,0.9075,0.90765,305800000.0
2009-12-08 11:48:00,0.90765,0.9077,0.90755,0.90765,691399995.0
2009-12-08 11:49:00,0.90765,0.90775,0.9076,0.9077,209500000.0
2009-12-08 11:50:00,0.9077,0.90775,0.90765,0.90775,215200000.0
2009-12-08 11:51:00,0.90775,0.9078,0.9076,0.90765,611999999.0
2009-12-08 11:52:00,0.90765,0.90805,0.90755,0.9079,934500004.0
2009-12-08 11:53:00,0.90795,0.90865,0.9079,0.9085,697699999.0
2009-12-08 11:54:00,0.9085,0.9085,0.90815,0.90815,663300000.0
2009-12-08 11:55:00,0.90815,0.90825,0.90805,0.90825,568600000.0
2009-12-08 11:56:00,0.90825,0.90835,0.90825,0.90825,742000004.0
2009-12-08 11:57:00,0.90825,0.9084,0.90825,0.90835,661399998.0
2009-12-08 11:58:00,0.90835,0.9087,0.9083,0.90865,1048600002.0
2009-12-08 11:59:00,0.90865,0.90865,0.90845,0.90855,831500001.0
2009-12-08 12:00:00,0.90855,0.9088,0.9085,0.9088,752599999.0
2009-12-08 12:01:00,0.9088,0.90885,0.9087,0.90875,659000001.0
2009-12-08 12:02:00,0.90875,0.90905,0.90855,0.90905,905900001.0
2009-12-08 12:03:00,0.90905,0.9091,0.9087,0.90885,849399997.0
2009-12-08 12:04:00,0.90895,0.90895,0.90865,0.90865,907799997.0
2009-12-08 12:05:00,0.90865,0.90865,0.9085,0.90855,526800001.0
2009-12-08 12:06:00,0.90855,0.90855,0.90835,0.90845,486199997.0
2009-12-08 12:07:00,0.90845,0.9088,0.9084,0.90865,534700000.0
2009-12-08 12:08:00,0.9087,0.9087,0.90835,0.90845,507899996.0
2009-12-08 12:09:00,0.9084,0.90855,0.90835,0.9084,659700000.0
2009-12-08 12:10:00,0.9084,0.9089,0.9084,0.90875,715700000.0
2009-12-08 12:11:00,0.90875,0.9088,0.9086,0.9086,768399996.0
2009-12-08 12:12:00,0.9086,0.9086,0.90855,0.9086,324699998.0
2009-12-08 12:13:00,0.9086,0.90865,0.90855,0.9086,1025000003.0
2009-12-08 12:14:00,0.9086,0.9088,0.9085,0.90875,681099999.0
2009-12-08 12:15:00,0.90875,0.9089,0.9087,0.90885,769100002.0
2009-12-08 12:16:00,0.90885,0.9093,0.90885,0.9092,957899990.0
2009-12-08 12:17:00,0.9092,0.9094,0.9092,0.90935,949199995.0
2009-12-08 12:18:00,0.90935,0.9094,0.9091,0.9091,1170900006.0
2009-12-08 12:19:00,0.9091,0.90925,0.90905,0.90905,483200000.0
2009-12-08 12:20:00,0.90905,0.9093,0.909,0.90905,507399997.0
2009-12-08 12:21:00,0.90905,0.9091,0.90895,0.90905,491299998.0
2009-12-08 12:22:00,0.90905,0.9092,0.90905,0.9091,685200004.0
2009-12-08 12:23:00,0.9091,0.90915,0.90895,0.909,631899998.0
2009-12-08 12:24:00,0.909,0.90905,0.90885,0.90895,1195000002.0
2009-12-08 12:25:00,0.90895,0.9091,0.9088,0.9088,475999999.0
2009-12-08 12:26:00,0.9088,0.9089,0.9088,0.90885,476400000.0
2009-12-08 12:27:00,0.90885,0.909,0.90885,0.90895,535299997.0
2009-12-08 12:28:00,0.90895,0.909,0.90885,0.90895,310000000.0
2009-12-08 12:29:00,0.90895,0.909,0.90895,0.909,472000001.0
2009-12-08 12:30:00,0.909,0.90905,0.9089,0.90895,482600000.0
2009-12-08 12:31:00,0.90895,0.9092,0.9089,0.9092,652199995.0
2009-12-08 12:32:00,0.90915,0.9093,0.90915,0.9092,200200000.0
2009-12-08 12:33:00,0.9092,0.9092,0.90825,0.90825,713400001.0
2009-12-08 12:34:00,0.90825,0.90875,0.90825,0.9084,695100002.0
2009-12-08 12:35:00,0.9084,0.9085,0.9081,0.90815,496699999.0
2009-12-08 12:36:00,0.9081,0.90815,0.9079,0.908,720300003.0
2009-12-08 12:37:00,0.908,0.9082,0.90795,0.90815,996300006.0
2009-12-08 12:38:00,0.9082,0.9083,0.9081,0.9081,645199999.0
2009-12-08 12:39:00,0.9081,0.90815,0.90805,0.9081,656799997.0
2009-12-08 12:40:00,0.9081,0.9082,0.90805,0.90815,677199997.0
2009-12-08 12:41:00,0.90815,0.90825,0.90805,0.90815,733700001.0
2009-12-08 12:42:00,0.90815,0.90825,0.90815,0.90825,827599995.0
2009-12-08 12:43:00,0.90825,0.9084,0.90825,0.90835,732899992.0
2009-12-08 12:44:00,0.90835,0.90845,0.90835,0.9084,324100001.0
2009-12-08 12:45:00,0.90835,0.90845,0.90835,0.90845,469500000.0
2009-12-08 12:46:00,0.90845,0.9085,0.9084,0.9084,365599998.0
2009-12-08 12:47:00,0.9084,0.90845,0.90835,0.90835,477299999.0
2009-12-08 12:48:00,0.90835,0.90835,0.9083,0.9083,349200000.0
2009-12-08 12:49:00,0.90835,0.9084,0.90825,0.9084,978600008.0
2009-12-08 12:50:00,0.9084,0.9085,0.90835,0.9084,510600000.0
2009-12-08 12:51:00,0.90845,0.90845,0.90835,0.90835,191100000.0
2009-12-08 12:52:00,0.90835,0.9084,0.9083,0.90835,431700001.0
2009-12-08 12:53:00,0.90835,0.90855,0.90835,0.9085,529899997.0
2009-12-08 12:54:00,0.9085,0.9087,0.9085,0.90865,606300001.0
2009-12-08 12:55:00,0.90865,0.90865,0.9085,0.9086,327600000.0
2009-12-08 12:56:00,0.9086,0.9086,0.9085,0.9086,177800000.0
2009-12-08 12:57:00,0.9086,0.90865,0.90855,0.90865,551899993.0
2009-12-08 12:58:00,0.90865,0.90875,0.90855,0.9087,430600000.0
2009-12-08 12:59:00,0.9087,0.90875,0.9086,0.9086,571400001.0
2009-12-08 13:00:00,0.90855,0.9086,0.90845,0.90855,1067200006.0
2009-12-08 13:01:00,0.90855,0.90875,0.90835,0.9084,733399998.0
2009-12-08 13:02:00,0.9084,0.9086,0.9083,0.90845,904800003.0
2009-12-08 13:03:00,0.90845,0.90865,0.90845,0.9086,625599997.0
2009-12-08 13:04:00,0.9086,0.90865,0.90845,0.9086,839800002.0
2009-12-08 13:05:00,0.9086,0.90885,0.90845,0.90865,1198399991.0
2009-12-08 13:06:00,0.90865,0.90865,0.908,0.908,1167399994.0
2009-12-08 13:07:00,0.90805,0.9081,0.9078,0.908,1244699995.0
2009-12-08 13:08:00,0.908,0.90835,0.90795,0.90835,845899998.0
2009-12-08 13:09:00,0.90835,0.9084,0.9082,0.90825,413700000.0
2009-12-08 13:10:00,0.90825,0.9083,0.908,0.908,454700001.0
2009-12-08 13:11:00,0.908,0.9081,0.90735,0.9076,767200001.0
2009-12-08 13:12:00,0.9076,0.9076,0.9073,0.9073,1120399994.0
2009-12-08 13:13:00,0.9073,0.90765,0.9073,0.90765,782099999.0
2009-12-08 13:14:00,0.9076,0.9078,0.9075,0.9075,642399998.0
2009-12-08 13:15:00,0.9075,0.90755,0.90735,0.9074,276499998.0
2009-12-08 13:16:00,0.9074,0.90745,0.90735,0.90745,153899999.0
2009-12-08 13:17:00,0.90745,0.90765,0.90735,0.90765,661800003.0
2009-12-08 13:18:00,0.9077,0.908,0.9077,0.90785,901300001.0
2009-12-08 13:19:00,0.90785,0.9079,0.90755,0.9077,719899996.0
2009-12-08 13:20:00,0.9077,0.9078,0.90765,0.90775,640199998.0
2009-12-08 13:21:00,0.90775,0.9078,0.90735,0.90735,538099998.0
2009-12-08 13:22:00,0.90735,0.9079,0.90735,0.9079,830399996.0
2009-12-08 13:23:00,0.9079,0.9079,0.9078,0.9078,295600000.0
2009-12-08 13:24:00,0.9078,0.90785,0.90755,0.90765,662399998.0
2009-12-08 13:25:00,0.90765,0.90775,0.90765,0.9077,489900001.0
2009-12-08 13:26:00,0.9077,0.9077,0.90745,0.90765,1097000001.0
2009-12-08 13:27:00,0.90765,0.90765,0.90755,0.90765,491199999.0
2009-12-08 13:28:00,0.90765,0.9077,0.90755,0.90755,720400003.0
2009-12-08 13:29:00,0.90755,0.90755,0.90745,0.90745,436200002.0
2009-12-08 13:30:00,0.90745,0.9077,0.9073,0.90765,792299998.0
2009-12-08 13:31:00,0.9077,0.9078,0.9076,0.9076,295300000.0
2009-12-08 13:32:00,0.9076,0.90765,0.90735,0.9075,669500000.0
2009-12-08 13:33:00,0.9075,0.9075,0.9074,0.90745,715900000.0
2009-12-08 13:34:00,0.90745,0.9075,0.9073,0.90745,1264499999.0
2009-12-08 13:35:00,0.9074,0.9074,0.90715,0.9072,997299997.0
2009-12-08 13:36:00,0.9072,0.9074,0.9072,0.90735,834799998.0
2009-12-08 13:37:00,0.90735,0.90745,0.90735,0.9074,1187699992.0
2009-12-08 13:38:00,0.9074,0.90745,0.9073,0.90735,527799999.0
2009-12-08 13:39:00,0.90735,0.90745,0.90735,0.90735,730499998.0
2009-12-08 13:40:00,0.90735,0.90755,0.90735,0.90755,547000003.0
2009-12-08 13:41:00,0.90755,0.90755,0.9074,0.9074,655199999.0
2009-12-08 13:42:00,0.9074,0.9075,0.90725,0.90725,694999993.0
2009-12-08 13:43:00,0.9073,0.9073,0.90685,0.907,1104099993.0
2009-12-08 13:44:00,0.907,0.9072,0.9069,0.9072,852099996.0
2009-12-08 13:45:00,0.9072,0.90725,0.90715,0.90725,858399993.0
2009-12-08 13:46:00,0.90725,0.90765,0.90725,0.9075,815999997.0
2009-12-08 13:47:00,0.9075,0.90755,0.90735,0.90745,554499997.0
2009-12-08 13:48:00,0.90745,0.90755,0.9071,0.90715,917299996.0
2009-12-08 13:49:00,0.90715,0.90735,0.90705,0.90705,813799998.0
2009-12-08 13:50:00,0.90715,0.90755,0.90715,0.90755,813699999.0
2009-12-08 13:51:00,0.9075,0.9076,0.9074,0.9074,646500001.0
2009-12-08 13:52:00,0.9074,0.9074,0.90705,0.90705,310699998.0
2009-12-08 13:53:00,0.90705,0.9072,0.9069,0.907,415999999.0
2009-12-08 13:54:00,0.907,0.90735,0.907,0.9073,558899999.0
2009-12-08 13:55:00,0.9073,0.9074,0.9073,0.90735,1103899994.0
2009-12-08 13:56:00,0.90735,0.9078,0.90735,0.90775,880800000.0
2009-12-08 13:57:00,0.90775,0.90775,0.9076,0.90775,716600002.0
2009-12-08 13:58:00,0.9077,0.9078,0.9077,0.9078,451499998.0
2009-12-08 13:59:00,0.9078,0.90845,0.90775,0.9082,1042699998.0
2009-12-08 14:00:00,0.90825,0.90825,0.9079,0.9082,567399998.0
2009-12-08 14:01:00,0.9082,0.9085,0.90815,0.90825,886799999.0
2009-12-08 14:02:00,0.90825,0.90825,0.9075,0.90755,1088800000.0
2009-12-08 14:03:00,0.90755,0.90765,0.9074,0.9074,872499998.0
2009-12-08 14:04:00,0.9074,0.90755,0.90725,0.9075,1103199995.0
2009-12-08 14:05:00,0.9075,0.9082,0.9075,0.90815,1008999999.0
2009-12-08 14:06:00,0.90815,0.9083,0.908,0.9081,740199998.0
2009-12-08 14:07:00,0.90805,0.9081,0.9077,0.9078,579600003.0
2009-12-08 14:08:00,0.9078,0.90785,0.90765,0.90785,591200001.0
2009-12-08 14:09:00,0.90785,0.90835,0.90785,0.9083,857200002.0
2009-12-08 14:10:00,0.9083,0.90845,0.90825,0.90825,542500001.0
2009-12-08 14:11:00,0.90825,0.90835,0.90815,0.90815,542299999.0
2009-12-08 14:12:00,0.90815,0.90835,0.90805,0.90815,663199999.0
2009-12-08 14:13:00,0.90815,0.90825,0.90805,0.90825,852399996.0
2009-12-08 14:14:00,0.90825,0.9086,0.90825,0.9083,851000000.0
2009-12-08 14:15:00,0.9083,0.9084,0.9082,0.90825,775699997.0
2009-12-08 14:16:00,0.90825,0.90855,0.9082,0.9083,797200000.0
2009-12-08 14:17:00,0.9083,0.90835,0.9082,0.9082,318600000.0
2009-12-08 14:18:00,0.90815,0.9082,0.9078,0.9078,483799999.0
2009-12-08 14:19:00,0.9078,0.9079,0.9076,0.90765,553499998.0
2009-12-08 14:20:00,0.90765,0.90765,0.90735,0.90745,702800000.0
2009-12-08 14:21:00,0.90745,0.90765,0.9073,0.90735,1171799995.0
2009-12-08 14:22:00,0.90735,0.90735,0.9072,0.90735,503600000.0
2009-12-08 14:23:00,0.90735,0.90765,0.90735,0.9075,416099998.0
2009-12-08 14:24:00,0.9075,0.90785,0.90745,0.90785,1154299999.0
2009-12-08 14:25:00,0.90785,0.90825,0.90785,0.90825,960500000.0
2009-12-08 14:26:00,0.90825,0.9085,0.9082,0.90845,974899996.0
2009-12-08 14:27:00,0.90845,0.90845,0.908,0.908,954600004.0
2009-12-08 14:28:00,0.908,0.908,0.9076,0.9077,1190600000.0
2009-12-08 14:29:00,0.90765,0.9078,0.9076,0.9078,1087400003.0
2009-12-08 14:30:00,0.9078,0.9082,0.9078,0.9081,873600001.0
2009-12-08 14:31:00,0.9081,0.90815,0.90775,0.9078,1418899993.0
2009-12-08 14:32:00,0.90785,0.90795,0.90745,0.9075,878699999.0
2009-12-08 14:33:00,0.9075,0.90755,0.9072,0.9073,1248999994.0
2009-12-08 14:34:00,0.9073,0.9073,0.90695,0.90705,1100300002.0
2009-12-08 14:35:00,0.90705,0.90705,0.90685,0.90685,379399999.0
2009-12-08 14:36:00,0.90685,0.907,0.90675,0.907,888100000.0
2009-12-08 14:37:00,0.907,0.9075,0.907,0.90745,894400002.0
2009-12-08 14:38:00,0.90745,0.90745,0.90715,0.90745,1470299997.0
2009-12-08 14:39:00,0.90745,0.90755,0.9074,0.9075,933199993.0
2009-12-08 14:40:00,0.9075,0.9075,0.90735,0.90735,402800002.0
2009-12-08 14:41:00,0.90735,0.90755,0.90725,0.90735,743600001.0
2009-12-08 14:42:00,0.90735,0.90745,0.90735,0.90745,595500000.0
2009-12-08 14:43:00,0.90745,0.9076,0.9074,0.90745,1121499999.0
2009-12-08 14:44:00,0.90745,0.9075,0.90745,0.90745,711199999.0
2009-12-08 14:45:00,0.90745,0.90775,0.9074,0.9076,1285999984.0
2009-12-08 14:46:00,0.90755,0.90755,0.90725,0.90725,776000000.0
2009-12-08 14:47:00,0.90725,0.90725,0.90705,0.90715,406600000.0
2009-12-08 14:48:00,0.90715,0.90715,0.907,0.90705,340700000.0
2009-12-08 14:49:00,0.90705,0.9072,0.907,0.90715,779500001.0
2009-12-08 14:50:00,0.90715,0.9072,0.907,0.907,481500001.0
2009-12-08 14:51:00,0.907,0.90705,0.907,0.90705,206000000.0
2009-12-08 14:52:00,0.90705,0.90705,0.9068,0.90685,223700000.0
2009-12-08 14:53:00,0.90685,0.9069,0.90675,0.9068,701899998.0
2009-12-08 14:54:00,0.9068,0.9069,0.90675,0.90675,664100000.0
2009-12-08 14:55:00,0.90675,0.90685,0.90665,0.9068,452499999.0
2009-12-08 14:56:00,0.9068,0.90685,0.90665,0.90685,495900002.0
2009-12-08 14:57:00,0.90685,0.9071,0.90675,0.90685,941699994.0
2009-12-08 14:58:00,0.90685,0.90685,0.9066,0.90675,912700004.0
2009-12-08 14:59:00,0.90675,0.9068,0.9066,0.90665,496700000.0
2009-12-08 15:00:00,0.90665,0.9067,0.90625,0.90635,813399998.0
2009-12-08 15:01:00,0.90635,0.90655,0.9063,0.90655,1044500003.0
2009-12-08 15:02:00,0.90655,0.9071,0.9065,0.9071,994599999.0
2009-12-08 15:03:00,0.9071,0.90725,0.90705,0.9071,995300001.0
2009-12-08 15:04:00,0.9071,0.9072,0.907,0.90705,1212499989.0
2009-12-08 15:05:00,0.90705,0.90715,0.907,0.90715,596800001.0
2009-12-08 15:06:00,0.90715,0.90715,0.907,0.90705,382599996.0
2009-12-08 15:07:00,0.90705,0.90735,0.90705,0.9072,1077199994.0
2009-12-08 15:08:00,0.90715,0.9073,0.90695,0.90715,1188700000.0
2009-12-08 15:09:00,0.90715,0.9072,0.907,0.9071,1026799999.0
2009-12-08 15:10:00,0.9071,0.90715,0.907,0.9071,1124199999.0
2009-12-08 15:11:00,0.9071,0.90715,0.90705,0.9071,785699995.0
2009-12-08 15:12:00,0.9071,0.9071,0.907,0.90705,834100004.0
2009-12-08 15:13:00,0.907,0.90705,0.90685,0.9069,565599992.0
2009-12-08 15:14:00,0.9069,0.9069,0.90675,0.90685,644999997.0
2009-12-08 15:15:00,0.90685,0.907,0.90685,0.907,618299997.0
2009-12-08 15:16:00,0.907,0.907,0.90655,0.90655,848799999.0
2009-12-08 15:17:00,0.90655,0.90665,0.9063,0.90645,1064900000.0
2009-12-08 15:18:00,0.9064,0.90655,0.9062,0.90625,1358600005.0
2009-12-08 15:19:00,0.9063,0.90635,0.9062,0.90625,947800000.0
2009-12-08 15:20:00,0.90625,0.90645,0.90615,0.9064,782100000.0
2009-12-08 15:21:00,0.9064,0.9064,0.9062,0.90625,834899999.0
2009-12-08 15:22:00,0.90625,0.90645,0.9062,0.9062,1077099997.0
2009-12-08 15:23:00,0.9062,0.9063,0.9061,0.90615,1905200001.0
2009-12-08 15:24:00,0.90615,0.90655,0.90615,0.90635,1637999998.0
2009-12-08 15:25:00,0.90635,0.90635,0.9055,0.90565,1863299998.0
2009-12-08 15:26:00,0.90641,0.90667,0.90638,0.90664,1368100004.0
2009-12-08 15:27:00,0.90661,0.90675,0.90659,0.90673,1368100004.0
2009-12-08 15:28:00,0.90674,0.90674,0.90638,0.90648,1368100004.0
2009-12-08 15:29:00,0.90647,0.90657,0.9064,0.90647,1368100004.0
2009-12-08 15:30:00,0.9065,0.9066,0.90638,0.90659,1368100004.0
2009-12-08 15:31:00,0.9053,0.9053,0.90495,0.9051,1368100004.0
2009-12-08 15:32:00,0.90515,0.90535,0.90495,0.90535,1276499998.0
2009-12-08 15:33:00,0.9053,0.90535,0.90525,0.90535,1051300001.0
2009-12-08 15:34:00,0.90653,0.90664,0.90615,0.90626,896900001.0
2009-12-08 15:35:00,0.9058,0.9058,0.90555,0.9056,896900001.0
2009-12-08 15:36:00,0.9056,0.9058,0.90555,0.9058,969500000.0
2009-12-08 15:37:00,0.9058,0.9058,0.9054,0.9054,856800005.0
2009-12-08 15:38:00,0.9054,0.9054,0.90495,0.90515,1136300001.0
2009-12-08 15:39:00,0.90515,0.90525,0.905,0.9052,1360900000.0
2009-12-08 15:40:00,0.9052,0.90535,0.90495,0.90495,1231200001.0
2009-12-08 15:41:00,0.90495,0.90525,0.9049,0.90515,1249200000.0
2009-12-08 15:42:00,0.9051,0.90525,0.905,0.9051,742900000.0
2009-12-08 15:43:00,0.9051,0.9054,0.90505,0.90535,1424899996.0
2009-12-08 15:44:00,0.90535,0.9055,0.9053,0.9053,1256899997.0
2009-12-08 15:45:00,0.9053,0.9055,0.9053,0.9055,679600000.0
2009-12-08 15:46:00,0.90545,0.90575,0.9054,0.90575,685299999.0
2009-12-08 15:47:00,0.90575,0.9058,0.90555,0.9056,1242499999.0
2009-12-08 15:48:00,0.9056,0.9057,0.90535,0.90535,1205200007.0
2009-12-08 15:49:00,0.90535,0.90555,0.90535,0.90555,1047299995.0
2009-12-08 15:50:00,0.90555,0.9056,0.9054,0.9054,939100004.0
2009-12-08 15:51:00,0.9054,0.90545,0.90525,0.90525,1127600000.0
2009-12-08 15:52:00,0.90525,0.90535,0.90515,0.9052,925800000.0
2009-12-08 15:53:00,0.9052,0.90535,0.9052,0.90525,997300007.0
2009-12-08 15:54:00,0.90525,0.90545,0.90525,0.90545,895200002.0
2009-12-08 15:55:00,0.90545,0.9056,0.90535,0.9056,619099999.0
2009-12-08 15:56:00,0.90555,0.9056,0.9055,0.90555,844900003.0
2009-12-08 15:57:00,0.9055,0.906,0.9055,0.906,1164099997.0
2009-12-08 15:58:00,0.906,0.9063,0.90595,0.90605,1502300002.0
2009-12-08 15:59:00,0.90605,0.90615,0.90605,0.9061,1026600002.0
2009-12-08 16:00:00,0.9061,0.90615,0.906,0.906,978100002.0
2009-12-08 16:01:00,0.906,0.90615,0.906,0.9061,671700000.0
2009-12-08 16:02:00,0.9061,0.9062,0.906,0.9061,963400001.0
2009-12-08 16:03:00,0.90615,0.90695,0.9061,0.9067,1130900003.0
2009-12-08 16:04:00,0.9067,0.907,0.90665,0.9069,1465099993.0
2009-12-08 16:05:00,0.9069,0.90695,0.9067,0.90675,1765700002.0
2009-12-08 16:06:00,0.90675,0.90675,0.90645,0.90655,493599999.0
2009-12-08 16:07:00,0.90655,0.9066,0.9064,0.9064,852299999.0
2009-12-08 16:08:00,0.90645,0.90675,0.90645,0.90665,809999999.0
2009-12-08 16:09:00,0.90665,0.9067,0.9063,0.9063,360800000.0
2009-12-08 16:10:00,0.9063,0.9065,0.90625,0.9065,584100000.0
2009-12-08 16:11:00,0.9065,0.9066,0.9064,0.90655,1021899999.0
2009-12-08 16:12:00,0.90655,0.90655,0.9063,0.90635,497700000.0
2009-12-08 16:13:00,0.9063,0.9065,0.9062,0.9065,783300002.0
2009-12-08 16:14:00,0.90645,0.9066,0.9063,0.9065,528600000.0
2009-12-08 16:15:00,0.90655,0.90665,0.90645,0.9065,552799999.0
2009-12-08 16:16:00,0.9065,0.9066,0.9063,0.9064,947399998.0
2009-12-08 16:17:00,0.90645,0.90645,0.90625,0.90635,457199999.0
2009-12-08 16:18:00,0.90635,0.90655,0.90635,0.90645,352400001.0
2009-12-08 16:19:00,0.90645,0.90655,0.9064,0.90645,619500002.0
2009-12-08 16:20:00,0.90645,0.9066,0.90645,0.90655,906099997.0
2009-12-08 16:21:00,0.9065,0.90665,0.9065,0.9066,1391999999.0
2009-12-08 16:22:00,0.9066,0.90665,0.9065,0.90665,940499995.0
2009-12-08 16:23:00,0.90665,0.90675,0.90645,0.90645,1343000001.0
2009-12-08 16:24:00,0.90645,0.9065,0.90645,0.9065,1325200006.0
2009-12-08 16:25:00,0.9065,0.9065,0.9064,0.90645,976799994.0
2009-12-08 16:26:00,0.90645,0.90675,0.9064,0.9067,1042199996.0
2009-12-08 16:27:00,0.9067,0.9068,0.9067,0.9068,576200000.0
2009-12-08 16:28:00,0.9068,0.9068,0.9064,0.9065,1109499998.0
2009-12-08 16:29:00,0.9065,0.9066,0.90645,0.90655,1129999994.0
2009-12-08 16:30:00,0.90655,0.90665,0.9064,0.90665,1624000007.0
2009-12-08 16:31:00,0.90665,0.9067,0.90645,0.90645,1191100004.0
2009-12-08 16:32:00,0.90645,0.90645,0.90635,0.90635,829200008.0
2009-12-08 16:33:00,0.90635,0.90655,0.9063,0.90655,1501899995.0
2009-12-08 16:34:00,0.9065,0.90665,0.90615,0.90625,1421399999.0
2009-12-08 16:35:00,0.90625,0.9064,0.9062,0.9063,1285499999.0
2009-12-08 16:36:00,0.90635,0.90665,0.9063,0.90665,1788499999.0
2009-12-08 16:37:00,0.9066,0.9067,0.9066,0.9067,1420000000.0
2009-12-08 16:38:00,0.9067,0.9067,0.9065,0.9067,1726700003.0
2009-12-08 16:39:00,0.9067,0.90675,0.9065,0.9065,1661000002.0
2009-12-08 16:40:00,0.9065,0.90655,0.90615,0.90615,1477399997.0
2009-12-08 16:41:00,0.9061,0.90635,0.90605,0.90635,1356200002.0
2009-12-08 16:42:00,0.90635,0.90635,0.90625,0.90625,1421700001.0
2009-12-08 16:43:00,0.90625,0.9063,0.906,0.9061,1821499994.0
2009-12-08 16:44:00,0.90538,0.90564,0.90537,0.90556,1814799994.0
2009-12-08 16:45:00,0.90556,0.90556,0.90547,0.90552,1814799994.0
2009-12-08 16:46:00,0.90605,0.9061,0.90595,0.90595,1814799994.0
2009-12-08 16:47:00,0.90595,0.906,0.90585,0.90595,1814800002.0
2009-12-08 16:48:00,0.90595,0.906,0.9059,0.90595,913700006.0
2009-12-08 16:49:00,0.90595,0.90615,0.90595,0.9061,625899998.0
2009-12-08 16:50:00,0.90605,0.90625,0.906,0.9062,459499996.0
2009-12-08 16:51:00,0.9062,0.9063,0.9061,0.9063,950300000.0
2009-12-08 16:52:00,0.9063,0.90635,0.9062,0.9063,1195800002.0
2009-12-08 16:53:00,0.9063,0.9063,0.90615,0.90625,1068299999.0
2009-12-08 16:54:00,0.9062,0.90625,0.90615,0.90615,1121400012.0
2009-12-08 16:55:00,0.90615,0.90625,0.90595,0.90605,1013300002.0
2009-12-08 16:56:00,0.90605,0.9061,0.9059,0.90605,1759700003.0
2009-12-08 16:57:00,0.90605,0.9062,0.906,0.90605,1219399995.0
2009-12-08 16:58:00,0.90605,0.90605,0.90595,0.906,729999998.0
2009-12-08 16:59:00,0.906,0.9062,0.90585,0.906,1262899997.0
2009-12-08 17:00:00,0.90605,0.9061,0.90585,0.90595,1016399999.0
2009-12-08 17:01:00,0.90595,0.90595,0.90565,0.90595,1680799991.0
2009-12-08 17:02:00,0.90595,0.90625,0.90585,0.9061,1567900004.0
2009-12-08 17:03:00,0.9061,0.90615,0.90605,0.90605,1613200009.0
2009-12-08 17:04:00,0.90605,0.9061,0.9059,0.90595,1562300007.0
2009-12-08 17:05:00,0.90595,0.90615,0.9059,0.9061,1350000011.0
2009-12-08 17:06:00,0.9061,0.90615,0.90595,0.906,1284199984.0
2009-12-08 17:07:00,0.906,0.9061,0.90585,0.90595,1705800006.0
2009-12-08 17:08:00,0.90595,0.906,0.90565,0.90565,1566400001.0
2009-12-08 17:09:00,0.90565,0.9057,0.90525,0.90525,1592600003.0
2009-12-08 17:10:00,0.90525,0.90535,0.90515,0.90515,1200200006.0
2009-12-08 17:11:00,0.90468,0.90475,0.90458,0.90461,1940900006.0
2009-12-08 17:12:00,0.90505,0.9053,0.9049,0.90525,1940900006.0
2009-12-08 17:13:00,0.90525,0.90525,0.90505,0.9051,1091099999.0
2009-12-08 17:14:00,0.90505,0.90505,0.90495,0.905,1374700005.0
2009-12-08 17:15:00,0.905,0.9051,0.90495,0.90505,1544900002.0
2009-12-08 17:16:00,0.90505,0.9053,0.90495,0.90515,1211200002.0
2009-12-08 17:17:00,0.90515,0.9054,0.90505,0.90525,1166500001.0
2009-12-08 17:18:00,0.90525,0.9053,0.90515,0.9052,1526300003.0
2009-12-08 17:19:00,0.9052,0.90535,0.90505,0.90535,1256799992.0
2009-12-08 17:20:00,0.90535,0.9055,0.90515,0.9052,1803499999.0
2009-12-08 17:21:00,0.90515,0.90525,0.90515,0.9052,973599999.0
2009-12-08 17:22:00,0.9052,0.9053,0.9051,0.9052,838300005.0
2009-12-08 17:23:00,0.90525,0.9053,0.90515,0.90525,896099993.0
2009-12-08 17:24:00,0.90525,0.90555,0.9052,0.90545,1710099995.0
2009-12-08 17:25:00,0.90545,0.9055,0.9053,0.90535,1918600005.0
2009-12-08 17:26:00,0.90535,0.9054,0.90525,0.90535,804200000.0
2009-12-08 17:27:00,0.90535,0.90535,0.90525,0.90525,629599999.0
2009-12-08 17:28:00,0.90525,0.9054,0.90525,0.90535,886000001.0
2009-12-08 17:29:00,0.90535,0.90545,0.90535,0.9054,586700001.0
2009-12-08 17:30:00,0.9054,0.9055,0.9054,0.9055,939499993.0
2009-12-08 17:31:00,0.9055,0.9055,0.9053,0.9055,2037900011.0
2009-12-08 17:32:00,0.9055,0.90555,0.9054,0.9055,1794699988.0
2009-12-08 17:33:00,0.90399,0.90422,0.90398,0.90409,2105100001.0
2009-12-08 17:34:00,0.90409,0.90416,0.90405,0.90415,2105100001.0
2009-12-08 17:35:00,0.90415,0.90421,0.90409,0.9042,2105100001.0
2009-12-08 17:36:00,0.90419,0.90438,0.90418,0.90432,2105100001.0
2009-12-08 17:37:00,0.90545,0.9055,0.90535,0.9054,2105100001.0
2009-12-08 17:38:00,0.9054,0.9057,0.9053,0.90565,1983999996.0
2009-12-08 17:39:00,0.90565,0.90565,0.90555,0.90565,1385199996.0
2009-12-08 17:40:00,0.90565,0.90565,0.9054,0.90555,1126400000.0
2009-12-08 17:41:00,0.90555,0.9056,0.90535,0.90545,1494599989.0
2009-12-08 17:42:00,0.9055,0.90555,0.90535,0.90535,1094600005.0
2009-12-08 17:43:00,0.90535,0.9054,0.9052,0.9054,1043500004.0
2009-12-08 17:44:00,0.9054,0.90565,0.9054,0.90555,1025599989.0
2009-12-08 17:45:00,0.90555,0.9056,0.90545,0.9055,1375700000.0
2009-12-08 17:46:00,0.9055,0.90555,0.90545,0.9055,1004600002.0
2009-12-08 17:47:00,0.9055,0.9055,0.9052,0.90525,1179200002.0
2009-12-08 17:48:00,0.90525,0.90525,0.905,0.905,1275299995.0
2009-12-08 17:49:00,0.905,0.90515,0.905,0.905,1424500004.0
2009-12-08 17:50:00,0.905,0.90505,0.90495,0.905,1099499997.0
2009-12-08 17:51:00,0.905,0.90505,0.90435,0.90435,1198899996.0
2009-12-08 17:52:00,0.90441,0.90459,0.90438,0.90448,2090100004.0
2009-12-08 17:53:00,0.90451,0.90467,0.90449,0.90466,2090100004.0
2009-12-08 17:54:00,0.90445,0.90455,0.9044,0.9044,2090100004.0
2009-12-08 17:55:00,0.90452,0.9046,0.90444,0.90449,1854300006.0
2009-12-08 17:56:00,0.90465,0.90475,0.9045,0.90455,1854300006.0
2009-12-08 17:57:00,0.90455,0.90465,0.90435,0.90445,1213599996.0
2009-12-08 17:58:00,0.90445,0.90445,0.90415,0.9042,1229400002.0
2009-12-08 17:59:00,0.90425,0.90425,0.90365,0.9038,1980600016.0
2009-12-08 18:00:00,0.9038,0.9043,0.9037,0.9043,1625299998.0
2009-12-08 18:01:00,0.90415,0.90419,0.90403,0.90403,1198300000.0
2009-12-08 18:02:00,0.9042,0.9044,0.904,0.904,1198300000.0
2009-12-08 18:03:00,0.90405,0.90425,0.904,0.9042,746200000.0
2009-12-08 18:04:00,0.9042,0.9044,0.904,0.9044,755700004.0
2009-12-08 18:05:00,0.9044,0.90465,0.9044,0.9046,840799998.0
2009-12-08 18:06:00,0.90465,0.90465,0.90445,0.9045,673800001.0
2009-12-08 18:07:00,0.9045,0.9046,0.9044,0.90445,910100001.0
2009-12-08 18:08:00,0.90445,0.9046,0.90435,0.90435,1127900007.0
2009-12-08 18:09:00,0.90435,0.9047,0.90435,0.9046,991899998.0
2009-12-08 18:10:00,0.9046,0.90475,0.9046,0.9047,1180499998.0
2009-12-08 18:11:00,0.9047,0.90475,0.9045,0.9046,1202799995.0
2009-12-08 18:12:00,0.9046,0.9047,0.90455,0.9046,1127600002.0
2009-12-08 18:13:00,0.9046,0.90475,0.9045,0.9046,1825700003.0
2009-12-08 18:14:00,0.9046,0.9047,0.9045,0.90455,822400005.0
2009-12-08 18:15:00,0.9045,0.9046,0.9045,0.90455,1243300022.0
2009-12-08 18:16:00,0.90455,0.9046,0.9044,0.9045,1569500012.0
2009-12-08 18:17:00,0.9045,0.9046,0.9044,0.9044,1228000003.0
2009-12-08 18:18:00,0.90435,0.9044,0.9043,0.9043,893800001.0
2009-12-08 18:19:00,0.9043,0.9045,0.90425,0.90435,708800001.0
2009-12-08 18:20:00,0.90435,0.9044,0.90415,0.9044,1072999999.0
2009-12-08 18:21:00,0.90445,0.90445,0.90415,0.90425,1519500005.0
2009-12-08 18:22:00,0.90425,0.9045,0.90425,0.9045,1084399998.0
2009-12-08 18:23:00,0.9045,0.90455,0.90435,0.9045,1131599996.0
2009-12-08 18:24:00,0.90445,0.9047,0.90445,0.90465,1068099999.0
2009-12-08 18:25:00,0.90465,0.9048,0.9046,0.9047,729699999.0
2009-12-08 18:26:00,0.9047,0.90475,0.90465,0.9047,671100001.0
2009-12-08 18:27:00,0.9047,0.9047,0.90425,0.90425,1111699999.0
2009-12-08 18:28:00,0.90425,0.9045,0.90415,0.9045,1284500001.0
2009-12-08 18:29:00,0.9045,0.90465,0.90445,0.9046,1304199997.0
2009-12-08 18:30:00,0.90455,0.9046,0.90435,0.9044,1280899999.0
2009-12-08 18:31:00,0.9044,0.9045,0.90415,0.90415,1096500001.0
2009-12-08 18:32:00,0.90415,0.9042,0.9039,0.904,1226999999.0
2009-12-08 18:33:00,0.904,0.90425,0.904,0.9041,737199997.0
2009-12-08 18:34:00,0.9041,0.90415,0.90405,0.90415,1113900000.0
2009-12-08 18:35:00,0.90415,0.90425,0.9041,0.9042,1144400003.0
2009-12-08 18:36:00,0.90425,0.90445,0.90415,0.9043,1079500001.0
2009-12-08 18:37:00,0.9043,0.9044,0.90425,0.9043,525500001.0
2009-12-08 18:38:00,0.90435,0.9044,0.9043,0.90435,609800000.0
2009-12-08 18:39:00,0.90435,0.90435,0.90425,0.90425,1299600003.0
2009-12-08 18:40:00,0.90425,0.9044,0.9042,0.9042,1087000001.0
2009-12-08 18:41:00,0.90415,0.9045,0.90415,0.9044,1294300003.0
2009-12-08 18:42:00,0.9044,0.9047,0.9044,0.90465,1355300001.0
2009-12-08 18:43:00,0.90465,0.90465,0.9044,0.9044,884400004.0
2009-12-08 18:44:00,0.9044,0.9045,0.90425,0.9043,1044500000.0
2009-12-08 18:45:00,0.9043,0.9044,0.90415,0.90415,1665099992.0
2009-12-08 18:46:00,0.90415,0.90425,0.9041,0.90415,1045100002.0
2009-12-08 18:47:00,0.90415,0.9042,0.904,0.90405,990700003.0
2009-12-08 18:48:00,0.90405,0.90415,0.90405,0.9041,392000000.0
2009-12-08 18:49:00,0.9041,0.90415,0.90405,0.90415,819999995.0
2009-12-08 18:50:00,0.9041,0.9042,0.904,0.904,819600001.0
2009-12-08 18:51:00,0.904,0.90445,0.9039,0.9044,751999999.0
2009-12-08 18:52:00,0.9044,0.9046,0.9044,0.9045,597100000.0
2009-12-08 18:53:00,0.90455,0.9047,0.9045,0.90465,1351499998.0
2009-12-08 18:54:00,0.90465,0.9047,0.90455,0.90455,1105000002.0
2009-12-08 18:55:00,0.9045,0.9046,0.90445,0.90445,1026099999.0
2009-12-08 18:56:00,0.90445,0.9045,0.90425,0.90425,767300005.0
2009-12-08 18:57:00,0.90425,0.9043,0.9042,0.90425,830200007.0
2009-12-08 18:58:00,0.90425,0.90435,0.9042,0.90425,507099999.0
2009-12-08 18:59:00,0.90425,0.9043,0.904,0.9041,613700001.0
2009-12-08 19:00:00,0.9041,0.9042,0.904,0.90415,776700006.0
2009-12-08 19:01:00,0.90415,0.9042,0.90405,0.90405,674100001.0
2009-12-08 19:02:00,0.90405,0.9042,0.904,0.9042,673500006.0
2009-12-08 19:03:00,0.9042,0.9042,0.9041,0.90415,821400004.0
2009-12-08 19:04:00,0.90415,0.90425,0.9041,0.90425,624799997.0
2009-12-08 19:05:00,0.90425,0.90455,0.90425,0.90445,875500000.0
2009-12-08 19:06:00,0.90445,0.9045,0.90435,0.9044,772800003.0
2009-12-08 19:07:00,0.9044,0.9046,0.9044,0.9046,374400000.0
2009-12-08 19:08:00,0.9046,0.9046,0.9043,0.9044,755800008.0
2009-12-08 19:09:00,0.9044,0.90455,0.90435,0.9044,541000001.0
2009-12-08 19:10:00,0.9044,0.9045,0.9043,0.90445,815599997.0
2009-12-08 19:11:00,0.90445,0.90445,0.90415,0.9042,673299999.0
2009-12-08 19:12:00,0.9042,0.90445,0.9041,0.9044,1045600001.0
2009-12-08 19:13:00,0.9044,0.9044,0.90415,0.90415,706500005.0
2009-12-08 19:14:00,0.9041,0.9041,0.90375,0.90375,662900006.0
2009-12-08 19:15:00,0.90375,0.9039,0.9036,0.90385,949399997.0
2009-12-08 19:16:00,0.90385,0.9041,0.90385,0.9041,760200000.0
2009-12-08 19:17:00,0.9041,0.90415,0.90405,0.90415,848099996.0
2009-12-08 19:18:00,0.90415,0.90435,0.9041,0.9042,1352899991.0
2009-12-08 19:19:00,0.9042,0.9042,0.90365,0.9037,927400001.0
2009-12-08 19:20:00,0.9037,0.9038,0.90365,0.90375,915100002.0
2009-12-08 19:21:00,0.90375,0.90385,0.90375,0.9038,425400000.0
2009-12-08 19:22:00,0.9038,0.9041,0.9038,0.904,1591400011.0
2009-12-08 19:23:00,0.904,0.904,0.90365,0.9037,927100002.0
2009-12-08 19:24:00,0.9037,0.90385,0.9037,0.90385,378700000.0
2009-12-08 19:25:00,0.90385,0.9039,0.90365,0.90365,437700001.0
2009-12-08 19:26:00,0.90365,0.90365,0.9035,0.90355,547300002.0
2009-12-08 19:27:00,0.90355,0.9039,0.90355,0.9039,921700006.0
2009-12-08 19:28:00,0.9039,0.90395,0.90385,0.90385,895300000.0
2009-12-08 19:29:00,0.9039,0.90395,0.90385,0.9039,876800000.0
2009-12-08 19:30:00,0.9039,0.90395,0.9038,0.90385,1575900000.0
2009-12-08 19:31:00,0.90385,0.9042,0.90385,0.9042,1027600000.0
2009-12-08 19:32:00,0.9042,0.9042,0.9041,0.90415,492199997.0
2009-12-08 19:33:00,0.90415,0.9043,0.90415,0.9042,652500000.0
2009-12-08 19:34:00,0.9042,0.90425,0.9041,0.9042,511200002.0
2009-12-08 19:35:00,0.90415,0.90415,0.9037,0.90385,662400002.0
2009-12-08 19:36:00,0.90385,0.9041,0.9038,0.9038,1167200007.0
2009-12-08 19:37:00,0.90385,0.90425,0.90385,0.90405,841299997.0
2009-12-08 19:38:00,0.90405,0.9041,0.9039,0.9041,657800002.0
2009-12-08 19:39:00,0.9041,0.9044,0.9041,0.9043,843400001.0
2009-12-08 19:40:00,0.9043,0.90435,0.90425,0.9043,928800001.0
2009-12-08 19:41:00,0.9043,0.90435,0.90425,0.90425,779600000.0
2009-12-08 19:42:00,0.9042,0.9043,0.9042,0.9042,573200000.0
2009-12-08 19:43:00,0.90425,0.90425,0.90415,0.90415,738499999.0
2009-12-08 19:44:00,0.90415,0.90415,0.90405,0.90415,1012400006.0
2009-12-08 19:45:00,0.90415,0.9042,0.90395,0.90395,885600005.0
2009-12-08 19:46:00,0.90395,0.904,0.9039,0.904,412299999.0
2009-12-08 19:47:00,0.904,0.904,0.90365,0.90365,1216000002.0
2009-12-08 19:48:00,0.90365,0.9037,0.90345,0.90345,306899997.0
2009-12-08 19:49:00,0.90345,0.90345,0.9032,0.9034,1055000005.0
2009-12-08 19:50:00,0.9034,0.90345,0.90335,0.9034,706100000.0
2009-12-08 19:51:00,0.9034,0.9034,0.90335,0.9034,371200001.0
2009-12-08 19:52:00,0.9034,0.90355,0.9034,0.90355,531000000.0
2009-12-08 19:53:00,0.90355,0.9037,0.9034,0.9037,812399998.0
2009-12-08 19:54:00,0.9037,0.90385,0.90365,0.90385,285200000.0
2009-12-08 19:55:00,0.90385,0.904,0.90385,0.9039,331800000.0
2009-12-08 19:56:00,0.9039,0.90395,0.9038,0.9039,614799999.0
2009-12-08 19:57:00,0.9039,0.9039,0.90375,0.90375,778600007.0
2009-12-08 19:58:00,0.9038,0.9038,0.9035,0.90355,1085400001.0
2009-12-08 19:59:00,0.90355,0.90355,0.9032,0.90325,953199998.0
2009-12-08 20:00:00,0.90325,0.90355,0.9032,0.90335,1484200002.0
2009-12-08 20:01:00,0.90335,0.9034,0.9033,0.9034,947099994.0
2009-12-08 20:02:00,0.9034,0.9036,0.9034,0.90345,552100000.0
2009-12-08 20:03:00,0.90345,0.9037,0.90345,0.90365,808500000.0
2009-12-08 20:04:00,0.90365,0.9038,0.90345,0.90345,1293300001.0
2009-12-08 20:05:00,0.90345,0.9037,0.90345,0.90355,861499999.0
2009-12-08 20:06:00,0.90355,0.9036,0.9032,0.9033,909699998.0
2009-12-08 20:07:00,0.90335,0.90345,0.90325,0.9033,1176199993.0
2009-12-08 20:08:00,0.9033,0.9034,0.9032,0.90325,1083900000.0
2009-12-08 20:09:00,0.90325,0.9034,0.90325,0.90335,573999997.0
2009-12-08 20:10:00,0.9034,0.9036,0.90335,0.9034,934800003.0
2009-12-08 20:11:00,0.90345,0.90355,0.9034,0.9035,1022999998.0
2009-12-08 20:12:00,0.9035,0.90355,0.9034,0.9034,1556399997.0
2009-12-08 20:13:00,0.9034,0.9035,0.9034,0.9034,792499992.0
2009-12-08 20:14:00,0.90345,0.9035,0.9034,0.90345,531599997.0
2009-12-08 20:15:00,0.90345,0.9037,0.90335,0.90355,1400899992.0
2009-12-08 20:16:00,0.9036,0.9039,0.90355,0.90385,1214899999.0
2009-12-08 20:17:00,0.90385,0.90385,0.90385,0.90385,309500000.0
2009-12-08 20:18:00,0.90385,0.90395,0.90385,0.90385,1470000001.0
2009-12-08 20:19:00,0.90395,0.9041,0.9039,0.904,974100007.0
2009-12-08 20:20:00,0.904,0.90405,0.9039,0.904,1244200002.0
2009-12-08 20:21:00,0.90395,0.904,0.9039,0.9039,635499996.0
2009-12-08 20:22:00,0.90395,0.90395,0.90375,0.9038,1368100001.0
2009-12-08 20:23:00,0.9038,0.9039,0.9037,0.90375,1254200001.0
2009-12-08 20:24:00,0.90375,0.9039,0.9036,0.9037,1530499994.0
2009-12-08 20:25:00,0.90375,0.90375,0.9032,0.9032,1302799999.0
2009-12-08 20:26:00,0.9032,0.90325,0.903,0.90305,1227800000.0
2009-12-08 20:27:00,0.90305,0.9032,0.903,0.903,924199998.0
2009-12-08 20:28:00,0.90305,0.90305,0.9029,0.9029,691400003.0
2009-12-08 20:29:00,0.9029,0.903,0.9029,0.903,505600000.0
2009-12-08 20:30:00,0.903,0.90315,0.9029,0.90315,339600000.0
2009-12-08 20:31:00,0.9031,0.90315,0.90265,0.9027,625800001.0
2009-12-08 20:32:00,0.9027,0.90285,0.90265,0.9028,379100002.0
2009-12-08 20:33:00,0.9028,0.9029,0.90275,0.90285,248299999.0
2009-12-08 20:34:00,0.90285,0.90295,0.9028,0.9028,829700001.0
2009-12-08 20:35:00,0.9028,0.9028,0.90265,0.9028,471300001.0
2009-12-08 20:36:00,0.9028,0.9029,0.9028,0.9028,366000000.0
2009-12-08 20:37:00,0.9028,0.90285,0.9025,0.9025,762900001.0
2009-12-08 20:38:00,0.9025,0.9025,0.90235,0.9025,1003100000.0
2009-12-08 20:39:00,0.9025,0.90255,0.9025,0.9025,435100000.0
2009-12-08 20:40:00,0.9025,0.90285,0.9025,0.90285,398600000.0
2009-12-08 20:41:00,0.90285,0.90285,0.90235,0.9025,964999998.0
2009-12-08 20:42:00,0.9025,0.9025,0.9018,0.90185,839500002.0
2009-12-08 20:43:00,0.90185,0.9022,0.90185,0.9022,798200004.0
2009-12-08 20:44:00,0.9022,0.9024,0.90215,0.90235,987099998.0
2009-12-08 20:45:00,0.90235,0.9024,0.90235,0.90235,589999999.0
2009-12-08 20:46:00,0.90235,0.9024,0.9023,0.9023,164599998.0
2009-12-08 20:47:00,0.9023,0.90235,0.90215,0.90215,495800001.0
2009-12-08 20:48:00,0.9022,0.90225,0.9022,0.9022,410399996.0
2009-12-08 20:49:00,0.9022,0.90235,0.90215,0.90225,420699999.0
2009-12-08 20:50:00,0.90235,0.9025,0.90235,0.90245,381600000.0
2009-12-08 20:51:00,0.9025,0.90255,0.9024,0.90255,428700000.0
2009-12-08 20:52:00,0.90255,0.9026,0.9025,0.9026,201500000.0
2009-12-08 20:53:00,0.9026,0.9026,0.9024,0.9024,361699998.0
2009-12-08 20:54:00,0.9024,0.90245,0.9024,0.9024,292899999.0
2009-12-08 20:55:00,0.9024,0.9024,0.90225,0.9023,780199997.0
2009-12-08 20:56:00,0.9023,0.90255,0.9022,0.9025,746599997.0
2009-12-08 20:57:00,0.90245,0.90255,0.9023,0.90245,1173200001.0
2009-12-08 20:58:00,0.90245,0.9027,0.90235,0.9026,909600001.0
2009-12-08 20:59:00,0.9026,0.9027,0.9025,0.9027,670699997.0
2009-12-08 21:00:00,0.9027,0.9027,0.90255,0.90255,452499999.0
2009-12-08 21:01:00,0.90255,0.90255,0.9025,0.9025,201600001.0
2009-12-08 21:02:00,0.9025,0.9025,0.9022,0.90225,792200000.0
2009-12-08 21:03:00,0.90225,0.9023,0.9022,0.90225,1219199998.0
2009-12-08 21:04:00,0.90225,0.90245,0.90225,0.90235,854500000.0
2009-12-08 21:05:00,0.9024,0.9025,0.9024,0.9025,448400000.0
2009-12-08 21:06:00,0.90255,0.9026,0.90245,0.9026,547100000.0
2009-12-08 21:07:00,0.9026,0.9026,0.9024,0.90245,586699993.0
2009-12-08 21:08:00,0.90245,0.90255,0.90245,0.90255,214200000.0
2009-12-08 21:09:00,0.90255,0.9026,0.90245,0.9026,434599999.0
2009-12-08 21:10:00,0.9026,0.9027,0.90235,0.90235,831300002.0
2009-12-08 21:11:00,0.90235,0.9025,0.9023,0.90245,596599998.0
2009-12-08 21:12:00,0.90245,0.9027,0.9024,0.90265,868499999.0
2009-12-08 21:13:00,0.90265,0.90285,0.90265,0.9028,531599999.0
2009-12-08 21:14:00,0.9028,0.90295,0.90275,0.90295,620600002.0
2009-12-08 21:15:00,0.90295,0.90295,0.9028,0.90285,691200003.0
2009-12-08 21:16:00,0.90285,0.9029,0.90275,0.9028,508200004.0
2009-12-08 21:17:00,0.9028,0.9029,0.90275,0.9028,664300006.0
2009-12-08 21:18:00,0.9028,0.90285,0.9026,0.9027,749000000.0
2009-12-08 21:19:00,0.90275,0.9029,0.9027,0.9029,710900000.0
2009-12-08 21:20:00,0.9029,0.90295,0.9028,0.90285,633400000.0
2009-12-08 21:21:00,0.90285,0.903,0.9028,0.903,630900000.0
2009-12-08 21:22:00,0.9029,0.9031,0.9029,0.90305,922300006.0
2009-12-08 21:23:00,0.90305,0.90305,0.9029,0.9029,305299999.0
2009-12-08 21:24:00,0.903,0.90305,0.90295,0.903,378300002.0
2009-12-08 21:25:00,0.90305,0.9031,0.90295,0.90295,937400001.0
2009-12-08 21:26:00,0.903,0.903,0.9028,0.9028,1149400004.0
2009-12-08 21:27:00,0.9028,0.903,0.9028,0.903,938100001.0
2009-12-08 21:28:00,0.903,0.903,0.90285,0.90285,753799996.0
2009-12-08 21:29:00,0.90285,0.90295,0.9028,0.9028,650300001.0
2009-12-08 21:30:00,0.9028,0.9028,0.9027,0.90275,296900000.0
2009-12-08 21:31:00,0.90275,0.90285,0.90275,0.9028,624199999.0
2009-12-08 21:32:00,0.9028,0.90295,0.9027,0.9028,541600001.0
2009-12-08 21:33:00,0.9028,0.903,0.90275,0.9029,452600000.0
2009-12-08 21:34:00,0.9029,0.903,0.90285,0.9029,471299999.0
2009-12-08 21:35:00,0.90295,0.903,0.9029,0.9029,199600000.0
2009-12-08 21:36:00,0.9029,0.90305,0.90285,0.903,639099999.0
2009-12-08 21:37:00,0.903,0.9031,0.90295,0.90295,483900002.0
2009-12-08 21:38:00,0.90295,0.903,0.9029,0.9029,943599997.0
2009-12-08 21:39:00,0.90295,0.90295,0.90285,0.90285,777999996.0
2009-12-08 21:40:00,0.90285,0.90285,0.90265,0.90265,752300006.0
2009-12-08 21:41:00,0.9027,0.9027,0.90255,0.9026,399999997.0
2009-12-08 21:42:00,0.9026,0.9027,0.9025,0.9026,649599999.0
2009-12-08 21:43:00,0.9026,0.90275,0.90255,0.9027,524000000.0
2009-12-08 21:44:00,0.9027,0.90275,0.9026,0.90275,276100001.0
2009-12-08 21:45:00,0.90275,0.90285,0.9027,0.9027,397699999.0
2009-12-08 21:46:00,0.90275,0.90285,0.9027,0.9028,415899999.0
2009-12-08 21:47:00,0.9028,0.90295,0.9028,0.90295,260400000.0
2009-12-08 21:48:00,0.90295,0.90305,0.9029,0.903,439100000.0
2009-12-08 21:49:00,0.90305,0.90305,0.90295,0.90295,811399995.0
2009-12-08 21:50:00,0.903,0.9031,0.90285,0.903,1237099999.0
2009-12-08 21:51:00,0.903,0.903,0.90285,0.9029,965300001.0
2009-12-08 21:52:00,0.9029,0.90295,0.9028,0.9028,833800000.0
2009-12-08 21:53:00,0.9028,0.90285,0.90275,0.9028,292600000.0
2009-12-08 21:54:00,0.9028,0.9029,0.90275,0.9028,711700000.0
2009-12-08 21:55:00,0.9028,0.90295,0.90275,0.90295,457899999.0
2009-12-08 21:56:00,0.90295,0.90295,0.90275,0.9028,428600000.0
2009-12-08 21:57:00,0.9028,0.9029,0.90265,0.90265,772300000.0
2009-12-08 21:58:00,0.90265,0.90275,0.90265,0.9027,721800003.0
2009-12-08 21:59:00,0.9027,0.90285,0.90265,0.9028,1050900001.0
2009-12-08 22:00:00,0.9028,0.90295,0.9028,0.90295,914599995.0
2009-12-08 22:01:00,0.90295,0.903,0.9029,0.90295,865500001.0
2009-12-08 22:02:00,0.90295,0.903,0.9029,0.90295,899700003.0
2009-12-08 22:03:00,0.90295,0.90295,0.9028,0.9028,438800000.0
2009-12-08 22:04:00,0.9028,0.903,0.90275,0.9028,620700000.0
2009-12-08 22:05:00,0.9028,0.9029,0.9028,0.9028,774600000.0
2009-12-08 22:06:00,0.90275,0.90285,0.90275,0.90285,355400000.0
2009-12-08 22:07:00,0.90285,0.903,0.90285,0.90295,336000000.0
2009-12-08 22:08:00,0.90295,0.90305,0.90285,0.9029,601499997.0
2009-12-08 22:09:00,0.90285,0.9029,0.9027,0.90275,370800000.0
2009-12-08 22:10:00,0.90275,0.9028,0.9025,0.90265,774900000.0
2009-12-08 22:11:00,0.9027,0.9028,0.90265,0.9028,625400000.0
2009-12-08 22:12:00,0.90275,0.9028,0.9026,0.90265,478800000.0
2009-12-08 22:13:00,0.90265,0.9027,0.9026,0.9026,217500000.0
2009-12-08 22:14:00,0.9026,0.9026,0.9025,0.90255,480700000.0
2009-12-08 22:15:00,0.90255,0.90275,0.9025,0.9027,421300000.0
2009-12-08 22:16:00,0.9027,0.90285,0.9027,0.90285,387600000.0
2009-12-08 22:17:00,0.9028,0.9029,0.9028,0.9028,473400000.0
2009-12-08 22:18:00,0.9028,0.9029,0.9028,0.9029,304600000.0
2009-12-08 22:19:00,0.9029,0.9029,0.90285,0.9029,312200000.0
2009-12-08 22:20:00,0.90285,0.9029,0.90275,0.9028,167500000.0
2009-12-08 22:21:00,0.90275,0.9028,0.9027,0.9028,529600000.0
2009-12-08 22:22:00,0.9028,0.9028,0.90275,0.9028,87200000.0
2009-12-08 22:23:00,0.9028,0.90295,0.90275,0.9029,324800000.0
2009-12-08 22:24:00,0.90295,0.903,0.90285,0.9029,302400000.0
2009-12-08 22:25:00,0.9029,0.90295,0.9029,0.9029,212100000.0
2009-12-08 22:26:00,0.90295,0.9031,0.90295,0.90295,952300002.0
2009-12-08 22:27:00,0.90295,0.903,0.90295,0.90295,379499999.0
2009-12-08 22:28:00,0.90295,0.90295,0.9029,0.90295,176800000.0
2009-12-08 22:29:00,0.90295,0.903,0.90295,0.903,250800000.0
2009-12-08 22:30:00,0.903,0.9031,0.90295,0.903,284300000.0
2009-12-08 22:31:00,0.903,0.9031,0.90295,0.90305,387400000.0
2009-12-08 22:32:00,0.903,0.9031,0.903,0.90305,315799998.0
2009-12-08 22:33:00,0.90305,0.90315,0.903,0.90305,685599999.0
2009-12-08 22:34:00,0.90305,0.90305,0.90295,0.903,197600000.0
2009-12-08 22:35:00,0.903,0.903,0.90295,0.90295,232100001.0
2009-12-08 22:36:00,0.90295,0.90295,0.9028,0.9028,274600001.0
2009-12-08 22:37:00,0.9028,0.9029,0.9028,0.90285,196000000.0
2009-12-08 22:38:00,0.90285,0.9029,0.9027,0.9028,440300000.0
2009-12-08 22:39:00,0.9028,0.9028,0.90265,0.90265,472900001.0
2009-12-08 22:40:00,0.9027,0.90275,0.9026,0.90265,427500001.0
2009-12-08 22:41:00,0.90265,0.90285,0.90265,0.90285,207999999.0
2009-12-08 22:42:00,0.90285,0.90285,0.9028,0.90285,250200000.0
2009-12-08 22:43:00,0.9028,0.9029,0.9028,0.90285,237500000.0
2009-12-08 22:44:00,0.90285,0.90285,0.9026,0.9026,157400000.0
2009-12-08 22:45:00,0.9026,0.9026,0.90245,0.90255,244300000.0
2009-12-08 22:46:00,0.90255,0.90255,0.9024,0.9025,282000000.0
2009-12-08 22:47:00,0.9025,0.9025,0.90245,0.90245,350600000.0
2009-12-08 22:48:00,0.9024,0.90255,0.9024,0.90255,193999999.0
2009-12-08 22:49:00,0.90255,0.9026,0.90255,0.9026,139900001.0
2009-12-08 22:50:00,0.9026,0.9027,0.9026,0.9027,466500000.0
2009-12-08 22:51:00,0.90265,0.90275,0.9026,0.90275,467099997.0
2009-12-08 22:52:00,0.90275,0.9028,0.90265,0.9027,615500000.0
2009-12-08 22:53:00,0.90265,0.9027,0.90255,0.90265,685699999.0
2009-12-08 22:54:00,0.90265,0.90275,0.90265,0.9027,438999998.0
2009-12-08 22:55:00,0.9027,0.90275,0.90255,0.90255,354900000.0
2009-12-08 22:56:00,0.90255,0.9027,0.90245,0.90265,530000000.0
2009-12-08 22:57:00,0.90265,0.9027,0.90255,0.90255,180100000.0
2009-12-08 22:58:00,0.90255,0.90255,0.90245,0.9025,158800000.0
2009-12-08 22:59:00,0.9025,0.9025,0.9024,0.90245,196400000.0
2009-12-08 23:00:00,0.90245,0.90255,0.90245,0.90245,371300001.0
2009-12-08 23:01:00,0.90245,0.90255,0.90245,0.9025,243900000.0
2009-12-08 23:02:00,0.9025,0.90255,0.90245,0.9025,170500000.0
2009-12-08 23:03:00,0.90255,0.90255,0.9025,0.9025,35600000.0
2009-12-08 23:04:00,0.9025,0.9025,0.90245,0.90245,223500000.0
2009-12-08 23:05:00,0.90245,0.9025,0.90245,0.90245,157200000.0
2009-12-08 23:06:00,0.9025,0.90255,0.9025,0.9025,185900000.0
2009-12-08 23:07:00,0.9025,0.90255,0.9025,0.90255,25600000.0
2009-12-08 23:08:00,0.90255,0.90255,0.9024,0.9025,100100001.0
2009-12-08 23:09:00,0.90245,0.90255,0.90245,0.90245,148200000.0
2009-12-08 23:10:00,0.90245,0.9025,0.90245,0.9025,40500000.0
2009-12-08 23:11:00,0.9025,0.9025,0.90245,0.9025,37300000.0
2009-12-08 23:12:00,0.9025,0.9025,0.90245,0.9025,285400000.0
2009-12-08 23:13:00,0.9025,0.9025,0.90245,0.90245,234600000.0
2009-12-08 23:14:00,0.90245,0.9025,0.90245,0.90245,230600000.0
2009-12-08 23:15:00,0.90245,0.90245,0.90245,0.90245,180000000.0
2009-12-08 23:16:00,0.9025,0.9025,0.90235,0.90235,166600000.0
2009-12-08 23:17:00,0.90235,0.9024,0.90225,0.90235,264800000.0
2009-12-08 23:18:00,0.90235,0.90235,0.90225,0.90235,98400000.0
2009-12-08 23:19:00,0.90235,0.90235,0.9023,0.90235,99300000.0
2009-12-08 23:20:00,0.90235,0.9024,0.90235,0.90235,16000000.0
2009-12-08 23:21:00,0.90235,0.90235,0.9023,0.9023,81600000.0
2009-12-08 23:22:00,0.9023,0.90255,0.9023,0.90255,202100000.0
2009-12-08 23:23:00,0.90255,0.9026,0.90245,0.9025,173200000.0
2009-12-08 23:24:00,0.9025,0.9025,0.90245,0.9025,70800000.0
2009-12-08 23:25:00,0.90255,0.90255,0.9024,0.9025,208100000.0
2009-12-08 23:26:00,0.9025,0.9025,0.90245,0.90245,29400000.0
2009-12-08 23:27:00,0.90245,0.9025,0.9024,0.90245,96800000.0
2009-12-08 23:28:00,0.90245,0.9026,0.90235,0.90245,306300000.0
2009-12-08 23:29:00,0.90245,0.90265,0.90245,0.90265,282300000.0
2009-12-08 23:30:00,0.9027,0.90275,0.9025,0.9025,418900000.0
2009-12-08 23:31:00,0.9025,0.90265,0.9025,0.9026,162600000.0
2009-12-08 23:32:00,0.90265,0.9027,0.90245,0.90255,239700000.0
2009-12-08 23:33:00,0.90265,0.9027,0.9026,0.90265,64900000.0
2009-12-08 23:34:00,0.9027,0.9027,0.90265,0.9027,48900000.0
2009-12-08 23:35:00,0.9027,0.90275,0.9027,0.90275,88400000.0
2009-12-08 23:36:00,0.90275,0.90275,0.90265,0.90265,185300000.0
2009-12-08 23:37:00,0.9027,0.9027,0.90265,0.90265,48800000.0
2009-12-08 23:38:00,0.9027,0.90275,0.9026,0.90265,205700000.0
2009-12-08 23:39:00,0.90265,0.90275,0.90265,0.9027,288899999.0
2009-12-08 23:40:00,0.9027,0.90275,0.90265,0.90275,108800000.0
2009-12-08 23:41:00,0.9027,0.9028,0.90265,0.9027,231300001.0
2009-12-08 23:42:00,0.90275,0.90275,0.9027,0.90275,48400000.0
2009-12-08 23:43:00,0.90275,0.90275,0.9027,0.9027,201400000.0
2009-12-08 23:44:00,0.9027,0.9027,0.90265,0.90265,233800001.0
2009-12-08 23:45:00,0.9027,0.90275,0.90265,0.9027,166800000.0
2009-12-08 23:46:00,0.90275,0.90275,0.90275,0.90275,4600000.0
2009-12-08 23:47:00,0.90275,0.9028,0.9027,0.90275,108000000.0
2009-12-08 23:48:00,0.90267,0.90267,0.90248,0.90257,347200001.0
2009-12-08 23:49:00,0.90275,0.90275,0.90275,0.90275,12600000.0
2009-12-08 23:50:00,0.90275,0.90275,0.9027,0.9027,27200000.0
2009-12-08 23:51:00,0.9027,0.9027,0.90255,0.90265,188200000.0
2009-12-08 23:52:00,0.90265,0.90265,0.9026,0.90265,67600000.0
2009-12-08 23:53:00,0.90265,0.9027,0.90265,0.9027,44800000.0
2009-12-08 23:54:00,0.9027,0.9027,0.9025,0.9025,47000000.0
2009-12-08 23:55:00,0.9025,0.90255,0.9025,0.9025,50800000.0
2009-12-08 23:56:00,0.90255,0.9026,0.90255,0.90255,71600000.0
2009-12-08 23:57:00,0.90255,0.9026,0.90255,0.9026,45800000.0
2009-12-08 23:58:00,0.90255,0.9026,0.90245,0.9025,158600000.0
2009-12-08 23:59:00,0.9025,0.9026,0.90245,0.9026,87500000.0
2009-12-09 00:00:00,0.9026,0.90265,0.9024,0.9025,18000000.0
2009-12-09 00:01:00,0.9025,0.90255,0.9024,0.9024,50600000.0
2009-12-09 00:02:00,0.9024,0.9027,0.9024,0.9026,45100000.0
2009-12-09 00:03:00,0.90265,0.90265,0.9026,0.90265,4600000.0
2009-12-09 00:04:00,0.90265,0.9027,0.9026,0.9027,57300000.0
2009-12-09 00:05:00,0.90265,0.90275,0.90255,0.90255,26200000.0
2009-12-09 00:06:00,0.90255,0.90265,0.90255,0.90265,6000000.0
2009-12-09 00:07:00,0.90265,0.9027,0.90265,0.90265,9000000.0
2009-12-09 00:08:00,0.9025,0.90263,0.90225,0.90245,1133999998.0
2009-12-09 00:09:00,0.90265,0.9027,0.90255,0.90265,23700000.0
2009-12-09 00:10:00,0.9027,0.9027,0.90265,0.90265,12100000.0
2009-12-09 00:11:00,0.90265,0.9027,0.90265,0.9027,10900000.0
2009-12-09 00:12:00,0.9027,0.9027,0.9026,0.9026,25300000.0
2009-12-09 00:13:00,0.90265,0.9027,0.90265,0.9027,13200000.0
2009-12-09 00:14:00,0.9027,0.90295,0.90265,0.9029,39800000.0
2009-12-09 00:15:00,0.90285,0.903,0.9027,0.90275,28900000.0
2009-12-09 00:16:00,0.90275,0.9029,0.9027,0.9028,27600000.0
2009-12-09 00:17:00,0.90285,0.90285,0.9028,0.9028,6800000.0
2009-12-09 00:18:00,0.90285,0.90285,0.90275,0.9028,56700000.0
2009-12-09 00:19:00,0.90285,0.90295,0.90275,0.90285,44100000.0
2009-12-09 00:20:00,0.90285,0.903,0.90285,0.903,54400000.0
2009-12-09 00:21:00,0.903,0.90305,0.903,0.903,31000000.0
2009-12-09 00:22:00,0.90305,0.90305,0.90295,0.90295,17400000.0
2009-12-09 00:23:00,0.90295,0.903,0.90285,0.9029,47200000.0
2009-12-09 00:24:00,0.9029,0.90295,0.9029,0.9029,17600000.0
2009-12-09 00:25:00,0.903,0.903,0.903,0.903,13000000.0
2009-12-09 00:26:00,0.9027,0.90286,0.9026,0.9026,942999991.0
2009-12-09 00:27:00,0.903,0.9031,0.903,0.90305,17900000.0
2009-12-09 00:28:00,0.90305,0.90305,0.9029,0.903,38500000.0
2009-12-09 00:29:00,0.903,0.90305,0.903,0.903,6000000.0
2009-12-09 00:30:00,0.903,0.90305,0.903,0.903,80800000.0
2009-12-09 00:31:00,0.903,0.903,0.903,0.903,24300000.0
2009-12-09 00:32:00,0.903,0.90305,0.903,0.903,29900000.0
2009-12-09 00:33:00,0.903,0.90305,0.90285,0.90295,64500000.0
2009-12-09 00:34:00,0.90295,0.903,0.9029,0.903,23900000.0
2009-12-09 00:35:00,0.90305,0.90315,0.90305,0.90315,18200000.0
2009-12-09 00:36:00,0.90315,0.90315,0.9031,0.9031,6000000.0
2009-12-09 00:37:00,0.9031,0.9031,0.9031,0.9031,2000000.0
2009-12-09 00:38:00,0.90305,0.9031,0.903,0.90305,15700000.0
2009-12-09 00:39:00,0.903,0.9031,0.903,0.9031,8100000.0
2009-12-09 00:40:00,0.90305,0.9033,0.90305,0.9031,87500000.0
2009-12-09 00:41:00,0.90305,0.90315,0.90305,0.90315,37400000.0
2009-12-09 00:42:00,0.9031,0.90315,0.9031,0.9031,10000000.0
2009-12-09 00:43:00,0.9031,0.9031,0.9031,0.9031,4100000.0
2009-12-09 00:44:00,0.9031,0.9031,0.9031,0.9031,2000000.0
2009-12-09 00:45:00,0.90305,0.90315,0.90305,0.90315,29200000.0
2009-12-09 00:46:00,0.90315,0.90325,0.9031,0.9031,38800000.0
2009-12-09 00:47:00,0.90315,0.90345,0.90315,0.90345,137400000.0
2009-12-09 00:48:00,0.9034,0.9034,0.9032,0.90325,193600000.0
2009-12-09 00:49:00,0.9033,0.90335,0.90315,0.9033,92000000.0
2009-12-09 00:50:00,0.9033,0.90345,0.9032,0.9033,202800000.0
2009-12-09 00:51:00,0.9033,0.9035,0.9033,0.90345,76100000.0
2009-12-09 00:52:00,0.9035,0.9036,0.9035,0.9035,94000000.0
2009-12-09 00:53:00,0.90345,0.90385,0.90345,0.9036,90200000.0
2009-12-09 00:54:00,0.9036,0.9037,0.90355,0.9037,32400000.0
2009-12-09 00:55:00,0.9037,0.9038,0.9036,0.9037,30500000.0
2009-12-09 00:56:00,0.90365,0.9038,0.9035,0.9035,128400000.0
2009-12-09 00:57:00,0.9035,0.90365,0.90345,0.90365,107400000.0
2009-12-09 00:58:00,0.90365,0.90395,0.90355,0.9037,50900000.0
2009-12-09 00:59:00,0.9037,0.9037,0.90365,0.90365,13900000.0
2009-12-09 01:00:00,0.9037,0.90375,0.90365,0.90375,21800000.0
2009-12-09 01:01:00,0.90375,0.9039,0.90375,0.9039,41800000.0
2009-12-09 01:02:00,0.9039,0.904,0.9039,0.90395,73600000.0
2009-12-09 01:03:00,0.90395,0.90395,0.9039,0.90395,42000000.0
2009-12-09 01:04:00,0.90385,0.90385,0.9037,0.90375,78800000.0
2009-12-09 01:05:00,0.9037,0.90375,0.9034,0.90345,119000000.0
2009-12-09 01:06:00,0.90345,0.9035,0.90345,0.9035,101700000.0
2009-12-09 01:07:00,0.90345,0.90385,0.9034,0.9037,117900000.0
2009-12-09 01:08:00,0.9037,0.9038,0.9037,0.9037,69600000.0
2009-12-09 01:09:00,0.9037,0.9037,0.90365,0.90365,37900000.0
2009-12-09 01:10:00,0.90365,0.9038,0.90365,0.90365,94600000.0
2009-12-09 01:11:00,0.9036,0.90375,0.9036,0.90365,103800000.0
2009-12-09 01:12:00,0.9036,0.90365,0.90345,0.90355,130900000.0
2009-12-09 01:13:00,0.90355,0.90365,0.90345,0.9035,161200000.0
2009-12-09 01:14:00,0.90345,0.9036,0.90345,0.90345,193900000.0
2009-12-09 01:15:00,0.90345,0.9035,0.90335,0.9035,196900000.0
2009-12-09 01:16:00,0.9035,0.9035,0.90345,0.9035,69800000.0
2009-12-09 01:17:00,0.90345,0.9035,0.90345,0.90345,52200000.0
2009-12-09 01:18:00,0.90345,0.9035,0.9034,0.9035,73200000.0
2009-12-09 01:19:00,0.9035,0.9036,0.90345,0.90345,116900000.0
2009-12-09 01:20:00,0.90345,0.9035,0.90345,0.9035,109200000.0
2009-12-09 01:21:00,0.9035,0.9035,0.90335,0.90345,51000000.0
2009-12-09 01:22:00,0.90345,0.90345,0.9033,0.9033,74500000.0
2009-12-09 01:23:00,0.90335,0.90335,0.90305,0.9031,177200000.0
2009-12-09 01:24:00,0.90305,0.90345,0.903,0.9034,344300000.0
2009-12-09 01:25:00,0.9034,0.90355,0.90335,0.90355,210900000.0
2009-12-09 01:26:00,0.90355,0.90355,0.9035,0.9035,108600000.0
2009-12-09 01:27:00,0.9035,0.90375,0.9035,0.9036,194700000.0
2009-12-09 01:28:00,0.9036,0.9043,0.90335,0.9043,415000000.0
2009-12-09 01:29:00,0.90435,0.90455,0.90425,0.9045,422600000.0
2009-12-09 01:30:00,0.9045,0.9047,0.9042,0.9046,218500000.0
2009-12-09 01:31:00,0.9045,0.9045,0.90365,0.90395,361700000.0
2009-12-09 01:32:00,0.90395,0.9044,0.9039,0.9044,431700000.0
2009-12-09 01:33:00,0.9044,0.90445,0.9043,0.9044,307100001.0
2009-12-09 01:34:00,0.90435,0.9044,0.90405,0.90405,203600000.0
2009-12-09 01:35:00,0.9041,0.90415,0.90375,0.9041,339000000.0
2009-12-09 01:36:00,0.9041,0.9043,0.9041,0.90425,161700000.0
2009-12-09 01:37:00,0.90425,0.90425,0.90415,0.90425,91200000.0
2009-12-09 01:38:00,0.90425,0.9044,0.90425,0.90435,259400000.0
2009-12-09 01:39:00,0.90435,0.9044,0.90425,0.9043,261800000.0
2009-12-09 01:40:00,0.9043,0.90465,0.9043,0.9046,236000000.0
2009-12-09 01:41:00,0.90465,0.9047,0.90455,0.90465,277400000.0
2009-12-09 01:42:00,0.90465,0.9048,0.90465,0.90465,142800000.0
2009-12-09 01:43:00,0.90465,0.905,0.90465,0.90475,366400000.0
2009-12-09 01:44:00,0.90475,0.9053,0.90475,0.9051,519100000.0
2009-12-09 01:45:00,0.9051,0.9051,0.9049,0.9049,385800000.0
2009-12-09 01:46:00,0.9049,0.905,0.90485,0.90485,222400000.0
2009-12-09 01:47:00,0.90485,0.9049,0.9048,0.90485,399600000.0
2009-12-09 01:48:00,0.90485,0.9049,0.90465,0.90465,414199999.0
2009-12-09 01:49:00,0.90465,0.9047,0.90455,0.90455,181000000.0
2009-12-09 01:50:00,0.90455,0.90455,0.9043,0.90435,109200000.0
2009-12-09 01:51:00,0.90435,0.90435,0.90415,0.90425,142300000.0
2009-12-09 01:52:00,0.90425,0.90455,0.9042,0.9042,294700000.0
2009-12-09 01:53:00,0.9042,0.90425,0.90415,0.9042,100000000.0
2009-12-09 01:54:00,0.9042,0.9043,0.9042,0.9043,93900000.0
2009-12-09 01:55:00,0.9043,0.90445,0.90415,0.90415,242000000.0
2009-12-09 01:56:00,0.9041,0.9042,0.904,0.9042,292200000.0
2009-12-09 01:57:00,0.9042,0.90435,0.90415,0.90425,170600000.0
2009-12-09 01:58:00,0.90425,0.9044,0.90415,0.9042,339600000.0
2009-12-09 01:59:00,0.9043,0.90445,0.90425,0.90445,343200000.0
2009-12-09 02:00:00,0.90445,0.9046,0.9042,0.9043,367500000.0
2009-12-09 02:01:00,0.90425,0.9044,0.9042,0.90425,392500000.0
2009-12-09 02:02:00,0.90425,0.90445,0.90425,0.9043,460700001.0
2009-12-09 02:03:00,0.9043,0.90445,0.90415,0.90445,784499999.0
2009-12-09 02:04:00,0.90445,0.9046,0.90425,0.90425,583600001.0
2009-12-09 02:05:00,0.90425,0.90425,0.90405,0.9042,422500000.0
2009-12-09 02:06:00,0.9042,0.90435,0.9042,0.9042,927400001.0
2009-12-09 02:07:00,0.9042,0.90425,0.904,0.90405,267400001.0
2009-12-09 02:08:00,0.90405,0.90415,0.904,0.90415,200500000.0
2009-12-09 02:09:00,0.90415,0.9042,0.90405,0.90405,561500000.0
2009-12-09 02:10:00,0.90405,0.90405,0.9039,0.90395,100500000.0
2009-12-09 02:11:00,0.90395,0.904,0.90385,0.90385,233900000.0
2009-12-09 02:12:00,0.9038,0.9038,0.90355,0.9036,415300001.0
2009-12-09 02:13:00,0.9036,0.9036,0.90345,0.90345,672199999.0
2009-12-09 02:14:00,0.90345,0.9036,0.90345,0.90355,435800000.0
2009-12-09 02:15:00,0.90355,0.90385,0.9035,0.9036,843499998.0
2009-12-09 02:16:00,0.9036,0.90365,0.90345,0.90355,400699997.0
2009-12-09 02:17:00,0.90355,0.9036,0.90355,0.9036,713299994.0
2009-12-09 02:18:00,0.9036,0.90375,0.90355,0.90365,900700003.0
2009-12-09 02:19:00,0.90365,0.9039,0.9036,0.90385,647199994.0
2009-12-09 02:20:00,0.9039,0.9039,0.90375,0.9038,719799996.0
2009-12-09 02:21:00,0.9038,0.9039,0.90375,0.9038,667299999.0
2009-12-09 02:22:00,0.9038,0.904,0.9038,0.904,584499998.0
2009-12-09 02:23:00,0.90385,0.90395,0.90365,0.9038,665400000.0
2009-12-09 02:24:00,0.9038,0.9038,0.9036,0.9036,601400000.0
2009-12-09 02:25:00,0.9036,0.9037,0.90335,0.9036,1012800001.0
2009-12-09 02:26:00,0.9036,0.90385,0.9036,0.9038,871900000.0
2009-12-09 02:27:00,0.9038,0.9038,0.9035,0.9036,790700000.0
2009-12-09 02:28:00,0.9036,0.90365,0.9035,0.90355,563200000.0
2009-12-09 02:29:00,0.90355,0.9036,0.9034,0.9036,433600000.0
2009-12-09 02:30:00,0.9036,0.9038,0.90355,0.90375,395800000.0
2009-12-09 02:31:00,0.90375,0.9038,0.90365,0.90375,616699999.0
2009-12-09 02:32:00,0.90375,0.9039,0.9037,0.9039,619700001.0
2009-12-09 02:33:00,0.9039,0.904,0.90375,0.904,487499999.0
2009-12-09 02:34:00,0.904,0.9042,0.9039,0.9039,647999999.0
2009-12-09 02:35:00,0.9039,0.90405,0.9038,0.90385,617700000.0
2009-12-09 02:36:00,0.90385,0.90405,0.90385,0.90405,537799998.0
2009-12-09 02:37:00,0.90405,0.90415,0.90385,0.90415,852400002.0
2009-12-09 02:38:00,0.90415,0.90445,0.90415,0.90435,836300000.0
2009-12-09 02:39:00,0.9043,0.90435,0.9042,0.9042,755899998.0
2009-12-09 02:40:00,0.9042,0.9042,0.9041,0.9042,363600000.0
2009-12-09 02:41:00,0.9042,0.90425,0.9042,0.90425,153600000.0
2009-12-09 02:42:00,0.90425,0.90435,0.9042,0.90425,448200002.0
2009-12-09 02:43:00,0.90425,0.90435,0.90425,0.9043,420000000.0
2009-12-09 02:44:00,0.9043,0.90435,0.9042,0.90435,283399999.0
2009-12-09 02:45:00,0.90435,0.90435,0.90415,0.9042,379300000.0
2009-12-09 02:46:00,0.90425,0.9044,0.90425,0.9043,373899999.0
2009-12-09 02:47:00,0.90425,0.9043,0.90425,0.9043,373899999.0
2009-12-09 02:48:00,0.9043,0.90475,0.9043,0.90445,350899998.0
2009-12-09 02:49:00,0.90445,0.90445,0.90435,0.90445,412900000.0
2009-12-09 02:50:00,0.90445,0.90445,0.9044,0.90445,131600000.0
2009-12-09 02:51:00,0.90445,0.90455,0.90435,0.9045,613399999.0
2009-12-09 02:52:00,0.9045,0.9046,0.90445,0.9045,379500001.0
2009-12-09 02:53:00,0.9045,0.9045,0.9044,0.9044,463300001.0
2009-12-09 02:54:00,0.9044,0.9044,0.9043,0.90435,712600001.0
2009-12-09 02:55:00,0.90435,0.90435,0.9041,0.90415,504699999.0
2009-12-09 02:56:00,0.90415,0.9043,0.90415,0.9043,240700000.0
2009-12-09 02:57:00,0.9043,0.9044,0.9043,0.9044,310900000.0
2009-12-09 02:58:00,0.90445,0.90445,0.90435,0.9044,266299998.0
2009-12-09 02:59:00,0.90445,0.9045,0.90435,0.9045,433000000.0
2009-12-09 03:00:00,0.9045,0.9045,0.90445,0.9045,229199998.0
2009-12-09 03:01:00,0.9045,0.90455,0.9043,0.9043,437000001.0
2009-12-09 03:02:00,0.9043,0.90455,0.9043,0.90455,385199999.0
2009-12-09 03:03:00,0.90455,0.90455,0.9045,0.9045,163900000.0
2009-12-09 03:04:00,0.9045,0.9045,0.9043,0.9045,230000000.0
2009-12-09 03:05:00,0.9045,0.9045,0.9044,0.90445,301800000.0
2009-12-09 03:06:00,0.90445,0.90445,0.9042,0.90435,725200000.0
2009-12-09 03:07:00,0.90435,0.9045,0.90435,0.90445,458300001.0
2009-12-09 03:08:00,0.90445,0.90455,0.90435,0.90455,513899998.0
2009-12-09 03:09:00,0.90455,0.90465,0.9045,0.9046,536199999.0
2009-12-09 03:10:00,0.9046,0.90465,0.90445,0.90455,655699998.0
2009-12-09 03:11:00,0.90455,0.90465,0.90455,0.90465,95600000.0
2009-12-09 03:12:00,0.9046,0.90465,0.90455,0.90465,46100000.0
2009-12-09 03:13:00,0.90465,0.90485,0.90465,0.90475,219800000.0
2009-12-09 03:14:00,0.90475,0.90495,0.9047,0.9048,722400000.0
2009-12-09 03:15:00,0.9048,0.9049,0.9047,0.9048,497300000.0
2009-12-09 03:16:00,0.9048,0.90495,0.9048,0.90495,783099998.0
2009-12-09 03:17:00,0.90495,0.9051,0.9049,0.9051,758800000.0
2009-12-09 03:18:00,0.90515,0.9052,0.90515,0.90515,247499999.0
2009-12-09 03:19:00,0.90515,0.90535,0.90515,0.90535,520499999.0
2009-12-09 03:20:00,0.90535,0.90545,0.9053,0.90535,727599994.0
2009-12-09 03:21:00,0.90535,0.90535,0.90525,0.90525,26400000.0
2009-12-09 03:22:00,0.90525,0.90545,0.90525,0.90545,252600000.0
2009-12-09 03:23:00,0.90545,0.90565,0.90545,0.9055,669200000.0
2009-12-09 03:24:00,0.9055,0.9056,0.9055,0.9056,500300001.0
2009-12-09 03:25:00,0.9056,0.90565,0.90545,0.90545,412500000.0
2009-12-09 03:26:00,0.9055,0.9062,0.9055,0.9059,1295200000.0
2009-12-09 03:27:00,0.90585,0.9062,0.90565,0.9061,896299997.0
2009-12-09 03:28:00,0.9061,0.90615,0.906,0.90605,490099998.0
2009-12-09 03:29:00,0.90605,0.9062,0.90575,0.90615,869999998.0
2009-12-09 03:30:00,0.90615,0.9062,0.9061,0.90615,456100000.0
2009-12-09 03:31:00,0.90615,0.9062,0.90605,0.9061,494000000.0
2009-12-09 03:32:00,0.90615,0.90615,0.906,0.9061,448200000.0
2009-12-09 03:33:00,0.9061,0.9062,0.90585,0.90605,1143799999.0
2009-12-09 03:34:00,0.90605,0.90605,0.90585,0.906,672200000.0
2009-12-09 03:35:00,0.906,0.906,0.9058,0.90595,439000000.0
2009-12-09 03:36:00,0.90595,0.90615,0.90595,0.906,270899999.0
2009-12-09 03:37:00,0.906,0.906,0.9058,0.9058,520099997.0
2009-12-09 03:38:00,0.9058,0.90585,0.90575,0.9058,498400000.0
2009-12-09 03:39:00,0.9058,0.9059,0.9058,0.90585,854599997.0
2009-12-09 03:40:00,0.90585,0.9059,0.90575,0.9058,618699999.0
2009-12-09 03:41:00,0.9058,0.90585,0.90575,0.90585,617799996.0
2009-12-09 03:42:00,0.90585,0.90585,0.90575,0.90575,206100000.0
2009-12-09 03:43:00,0.90575,0.90575,0.90575,0.90575,376199999.0
2009-12-09 03:44:00,0.90575,0.90575,0.9057,0.90575,448900001.0
2009-12-09 03:45:00,0.90575,0.90575,0.9057,0.90575,179200001.0
2009-12-09 03:46:00,0.90575,0.90575,0.9057,0.90575,19500000.0
2009-12-09 03:47:00,0.90575,0.90575,0.90575,0.90575,27800000.0
2009-12-09 03:48:00,0.90562,0.90562,0.90544,0.90546,41300000.0
2009-12-09 03:49:00,0.90575,0.90575,0.9057,0.9057,23300000.0
2009-12-09 03:50:00,0.90565,0.90575,0.90565,0.9057,240200000.0
2009-12-09 03:51:00,0.9057,0.9057,0.90565,0.90565,44400000.0
2009-12-09 03:52:00,0.90565,0.9057,0.90565,0.9057,42200000.0
2009-12-09 03:53:00,0.9057,0.90585,0.9057,0.90585,273599999.0
2009-12-09 03:54:00,0.9058,0.90585,0.9058,0.9058,201400000.0
2009-12-09 03:55:00,0.9058,0.9058,0.90575,0.9058,83200000.0
2009-12-09 03:56:00,0.9058,0.9058,0.90575,0.90575,138299999.0
2009-12-09 03:57:00,0.90575,0.9058,0.90575,0.9058,140000000.0
2009-12-09 03:58:00,0.90585,0.906,0.90585,0.906,205700000.0
2009-12-09 03:59:00,0.906,0.90605,0.90565,0.90565,250300000.0
2009-12-09 04:00:00,0.90565,0.90565,0.90555,0.90565,78600000.0
2009-12-09 04:01:00,0.90565,0.90565,0.90565,0.90565,27200000.0
2009-12-09 04:02:00,0.90565,0.90565,0.90555,0.90555,224500000.0
2009-12-09 04:03:00,0.90555,0.90555,0.9055,0.90555,86399999.0
2009-12-09 04:04:00,0.90555,0.90555,0.9054,0.90545,142400000.0
2009-12-09 04:05:00,0.90545,0.9055,0.90535,0.90535,631599999.0
2009-12-09 04:06:00,0.90535,0.9054,0.9053,0.90535,281400000.0
2009-12-09 04:07:00,0.90535,0.90555,0.90535,0.9055,421399997.0
2009-12-09 04:08:00,0.9055,0.9055,0.90545,0.9055,351200001.0
2009-12-09 04:09:00,0.9055,0.9055,0.90545,0.9055,157300000.0
2009-12-09 04:10:00,0.9055,0.90555,0.9055,0.90555,287200000.0
2009-12-09 04:11:00,0.90555,0.90555,0.9055,0.9055,159500000.0
2009-12-09 04:12:00,0.9055,0.90555,0.9055,0.9055,444100000.0
2009-12-09 04:13:00,0.9055,0.9055,0.9054,0.9055,703500001.0
2009-12-09 04:14:00,0.90545,0.90545,0.9054,0.9054,467700000.0
2009-12-09 04:15:00,0.9054,0.90545,0.9053,0.90535,379599999.0
2009-12-09 04:16:00,0.90535,0.90545,0.9053,0.90535,268000000.0
2009-12-09 04:17:00,0.90535,0.90535,0.90525,0.9053,362599999.0
2009-12-09 04:18:00,0.9053,0.9053,0.90515,0.9052,274400000.0
2009-12-09 04:19:00,0.9052,0.90525,0.90515,0.9052,257600000.0
2009-12-09 04:20:00,0.9052,0.9052,0.9052,0.9052,236500000.0
2009-12-09 04:21:00,0.9052,0.9053,0.90505,0.9051,604499999.0
2009-12-09 04:22:00,0.9051,0.9051,0.90505,0.9051,100100000.0
2009-12-09 04:23:00,0.9051,0.90515,0.90505,0.90515,197600000.0
2009-12-09 04:24:00,0.90515,0.90525,0.90515,0.90525,191300000.0
2009-12-09 04:25:00,0.90525,0.90525,0.9052,0.9052,125200000.0
2009-12-09 04:26:00,0.90515,0.9052,0.90515,0.9052,97600000.0
2009-12-09 04:27:00,0.90515,0.9054,0.90515,0.9054,438800000.0
2009-12-09 04:28:00,0.9054,0.9054,0.90535,0.9054,420300000.0
2009-12-09 04:29:00,0.9054,0.90555,0.9054,0.90545,339900000.0
2009-12-09 04:30:00,0.90545,0.9055,0.90535,0.9055,532000000.0
2009-12-09 04:31:00,0.90545,0.90555,0.90545,0.90545,309700000.0
2009-12-09 04:32:00,0.90545,0.90545,0.9053,0.9053,350600000.0
2009-12-09 04:33:00,0.9053,0.9054,0.9053,0.90535,192600001.0
2009-12-09 04:34:00,0.9054,0.9055,0.90535,0.9055,147199999.0
2009-12-09 04:35:00,0.90545,0.90555,0.90545,0.9055,304100000.0
2009-12-09 04:36:00,0.9055,0.9056,0.90545,0.9056,398700000.0
2009-12-09 04:37:00,0.9056,0.9057,0.90555,0.90565,450200000.0
2009-12-09 04:38:00,0.90565,0.90575,0.9056,0.90575,404600000.0
2009-12-09 04:39:00,0.90575,0.9059,0.90575,0.9059,143400000.0
2009-12-09 04:40:00,0.90595,0.90605,0.9059,0.90605,243000000.0
2009-12-09 04:41:00,0.90605,0.9061,0.90595,0.906,296500000.0
2009-12-09 04:42:00,0.90595,0.90605,0.90595,0.90605,231799999.0
2009-12-09 04:43:00,0.90605,0.9061,0.906,0.9061,243999999.0
2009-12-09 04:44:00,0.9061,0.90625,0.9061,0.90625,211799999.0
2009-12-09 04:45:00,0.90625,0.90625,0.90625,0.90625,257800000.0
2009-12-09 04:46:00,0.90625,0.90625,0.9061,0.90615,350899997.0
2009-12-09 04:47:00,0.90615,0.90615,0.9061,0.90615,100700001.0
2009-12-09 04:48:00,0.90615,0.90615,0.9061,0.9061,147100000.0
2009-12-09 04:49:00,0.9061,0.90615,0.9061,0.90615,166799995.0
2009-12-09 04:50:00,0.90615,0.90615,0.9061,0.9061,123000000.0
2009-12-09 04:51:00,0.9061,0.90615,0.9061,0.90615,384899998.0
2009-12-09 04:52:00,0.90615,0.90625,0.90615,0.9062,372400000.0
2009-12-09 04:53:00,0.9062,0.90625,0.90615,0.9062,233100001.0
2009-12-09 04:54:00,0.90615,0.9062,0.90615,0.90615,117200001.0
2009-12-09 04:55:00,0.90615,0.9062,0.90615,0.90615,196300001.0
2009-12-09 04:56:00,0.90615,0.9062,0.90615,0.9062,161600000.0
2009-12-09 04:57:00,0.9062,0.9062,0.90615,0.90615,128799999.0
2009-12-09 04:58:00,0.90615,0.9062,0.90615,0.9062,174199998.0
2009-12-09 04:59:00,0.90615,0.9062,0.90615,0.90615,358399999.0
2009-12-09 05:00:00,0.90615,0.90625,0.90615,0.90625,390600000.0
2009-12-09 05:01:00,0.9063,0.9063,0.9062,0.9062,320100000.0
2009-12-09 05:02:00,0.9062,0.90625,0.90595,0.906,585599999.0
2009-12-09 05:03:00,0.906,0.906,0.90595,0.906,267300000.0
2009-12-09 05:04:00,0.906,0.906,0.9058,0.9058,338299998.0
2009-12-09 05:05:00,0.9058,0.90595,0.9058,0.90585,424699990.0
2009-12-09 05:06:00,0.9058,0.90585,0.9058,0.90585,50999998.0
2009-12-09 05:07:00,0.906,0.906,0.9058,0.90585,914599998.0
2009-12-09 05:08:00,0.90585,0.90585,0.9057,0.9057,284799998.0
2009-12-09 05:09:00,0.9057,0.90575,0.9057,0.9057,254600000.0
2009-12-09 05:10:00,0.9057,0.9057,0.9056,0.9056,501299998.0
2009-12-09 05:11:00,0.9056,0.9056,0.90555,0.9056,411299998.0
2009-12-09 05:12:00,0.9056,0.90575,0.9056,0.90575,387499996.0
2009-12-09 05:13:00,0.90575,0.9058,0.90575,0.9058,558400000.0
2009-12-09 05:14:00,0.9058,0.90595,0.90575,0.90595,785699992.0
2009-12-09 05:15:00,0.90595,0.90595,0.90585,0.90585,107600000.0
2009-12-09 05:16:00,0.90585,0.90585,0.90585,0.90585,105300000.0
2009-12-09 05:17:00,0.90585,0.90605,0.90585,0.90605,238400000.0
2009-12-09 05:18:00,0.90605,0.9062,0.90605,0.90615,182300000.0
2009-12-09 05:19:00,0.90615,0.9062,0.9061,0.9062,240400000.0
2009-12-09 05:20:00,0.9062,0.9062,0.90605,0.90615,99600000.0
2009-12-09 05:21:00,0.90615,0.9062,0.90615,0.9062,206600000.0
2009-12-09 05:22:00,0.90615,0.90615,0.9059,0.9059,542699994.0
2009-12-09 05:23:00,0.9059,0.9059,0.90565,0.90565,305800000.0
2009-12-09 05:24:00,0.9057,0.90585,0.9057,0.9058,496199998.0
2009-12-09 05:25:00,0.90575,0.9058,0.90575,0.9058,282399996.0
2009-12-09 05:26:00,0.9058,0.90595,0.9058,0.9059,212499999.0
2009-12-09 05:27:00,0.9059,0.9059,0.9059,0.9059,49000000.0
2009-12-09 05:28:00,0.9059,0.9059,0.9059,0.9059,45100000.0
2009-12-09 05:29:00,0.9059,0.9059,0.90585,0.90585,106100000.0
2009-12-09 05:30:00,0.90585,0.9059,0.9058,0.9058,150999999.0
2009-12-09 05:31:00,0.9058,0.9058,0.90565,0.90565,309099997.0
2009-12-09 05:32:00,0.90565,0.90565,0.90555,0.9056,190799998.0
2009-12-09 05:33:00,0.9056,0.90565,0.90555,0.9056,322299999.0
2009-12-09 05:34:00,0.9056,0.9056,0.90555,0.9056,209500000.0
2009-12-09 05:35:00,0.9056,0.90565,0.9055,0.9055,209900000.0
2009-12-09 05:36:00,0.9055,0.90555,0.9055,0.90555,89700000.0
2009-12-09 05:37:00,0.90555,0.9056,0.90555,0.9056,83199998.0
2009-12-09 05:38:00,0.9056,0.9056,0.9055,0.9055,289500000.0
2009-12-09 05:39:00,0.9055,0.9056,0.9055,0.9055,139200003.0
2009-12-09 05:40:00,0.9055,0.90555,0.9055,0.9055,225300003.0
2009-12-09 05:41:00,0.90555,0.90555,0.9055,0.9055,234700003.0
2009-12-09 05:42:00,0.9055,0.9056,0.9055,0.90555,538700000.0
2009-12-09 05:43:00,0.90555,0.90565,0.90545,0.9056,237500001.0
2009-12-09 05:44:00,0.9056,0.90565,0.90555,0.9056,194200000.0
2009-12-09 05:45:00,0.9056,0.9056,0.90555,0.9056,22700000.0
2009-12-09 05:46:00,0.9056,0.9056,0.9055,0.90555,314000000.0
2009-12-09 05:47:00,0.90555,0.9056,0.90555,0.9056,39900000.0
2009-12-09 05:48:00,0.9056,0.9056,0.9056,0.9056,2000000.0
2009-12-09 05:49:00,0.9056,0.9056,0.9056,0.9056,3000000.0
2009-12-09 05:50:00,0.9056,0.9056,0.90555,0.90555,39900000.0
2009-12-09 05:51:00,0.90555,0.9056,0.90555,0.9056,143300000.0
2009-12-09 05:52:00,0.9056,0.9056,0.90555,0.9056,64700000.0
2009-12-09 05:53:00,0.9056,0.9058,0.9056,0.9057,270300000.0
2009-12-09 05:54:00,0.9057,0.9057,0.9056,0.9057,242000001.0
2009-12-09 05:55:00,0.9057,0.9057,0.9056,0.90565,400200002.0
2009-12-09 05:56:00,0.9056,0.9057,0.9056,0.9057,135800000.0
2009-12-09 05:57:00,0.9057,0.9058,0.9057,0.9058,149500000.0
2009-12-09 05:58:00,0.9058,0.9059,0.90575,0.9059,383299998.0
2009-12-09 05:59:00,0.9059,0.906,0.90585,0.90595,228000000.0
2009-12-09 06:00:00,0.90595,0.90595,0.90595,0.90595,18800000.0
2009-12-09 06:01:00,0.90595,0.90595,0.90585,0.90585,305400002.0
2009-12-09 06:02:00,0.9059,0.90605,0.9059,0.90595,372899998.0
2009-12-09 06:03:00,0.90595,0.906,0.9059,0.9059,644899998.0
2009-12-09 06:04:00,0.9059,0.90595,0.9059,0.9059,121199998.0
2009-12-09 06:05:00,0.9059,0.9059,0.90585,0.9059,248899999.0
2009-12-09 06:06:00,0.90595,0.90595,0.90585,0.90585,145400001.0
2009-12-09 06:07:00,0.90585,0.90595,0.90585,0.90595,200800000.0
2009-12-09 06:08:00,0.90595,0.90595,0.9058,0.90585,279300000.0
2009-12-09 06:09:00,0.9058,0.90585,0.9058,0.9058,320900000.0
2009-12-09 06:10:00,0.9058,0.9058,0.90575,0.90575,152400000.0
2009-12-09 06:11:00,0.90575,0.90595,0.90575,0.90595,539000000.0
2009-12-09 06:12:00,0.90595,0.90595,0.90585,0.90585,358899999.0
2009-12-09 06:13:00,0.9059,0.90595,0.90585,0.9059,399400000.0
2009-12-09 06:14:00,0.9059,0.90595,0.90585,0.90595,390299997.0
2009-12-09 06:15:00,0.90595,0.90595,0.9059,0.9059,106100000.0
2009-12-09 06:16:00,0.9059,0.9059,0.9059,0.9059,36700000.0
2009-12-09 06:17:00,0.9059,0.906,0.9059,0.90595,508099996.0
2009-12-09 06:18:00,0.90595,0.90595,0.90595,0.90595,136300000.0
2009-12-09 06:19:00,0.9059,0.90595,0.90585,0.9059,364600000.0
2009-12-09 06:20:00,0.9059,0.90595,0.9059,0.90595,90199999.0
2009-12-09 06:21:00,0.90595,0.906,0.9059,0.9059,213499999.0
2009-12-09 06:22:00,0.9059,0.9061,0.9059,0.9059,245999999.0
2009-12-09 06:23:00,0.9059,0.906,0.90585,0.9059,402400003.0
2009-12-09 06:24:00,0.9059,0.9059,0.90585,0.90585,222399998.0
2009-12-09 06:25:00,0.90585,0.90585,0.9058,0.9058,785599996.0
2009-12-09 06:26:00,0.9058,0.90585,0.90575,0.9058,879399998.0
2009-12-09 06:27:00,0.90575,0.9058,0.90565,0.9057,489999999.0
2009-12-09 06:28:00,0.90575,0.90575,0.9057,0.9057,595799993.0
2009-12-09 06:29:00,0.9057,0.9057,0.90565,0.90565,639799995.0
2009-12-09 06:30:00,0.90565,0.90565,0.9055,0.90565,764599992.0
2009-12-09 06:31:00,0.9056,0.90565,0.9056,0.9056,152300000.0
2009-12-09 06:32:00,0.9056,0.9056,0.9056,0.9056,26500000.0
2009-12-09 06:33:00,0.9056,0.9056,0.90555,0.90555,116400000.0
2009-12-09 06:34:00,0.90555,0.9056,0.90555,0.90555,145700000.0
2009-12-09 06:35:00,0.90555,0.90555,0.9055,0.9055,192599999.0
2009-12-09 06:36:00,0.9055,0.9057,0.9055,0.90565,389999997.0
2009-12-09 06:37:00,0.90565,0.9057,0.9056,0.90565,356300000.0
2009-12-09 06:38:00,0.90565,0.90565,0.9056,0.90565,130199999.0
2009-12-09 06:39:00,0.90565,0.90565,0.9056,0.9056,22400000.0
2009-12-09 06:40:00,0.90555,0.9056,0.9055,0.9055,97900001.0
2009-12-09 06:41:00,0.9055,0.9055,0.9054,0.90545,346799997.0
2009-12-09 06:42:00,0.90545,0.9056,0.90545,0.90555,165400001.0
2009-12-09 06:43:00,0.9055,0.90555,0.9055,0.9055,107800000.0
2009-12-09 06:44:00,0.90545,0.9055,0.90545,0.90545,71600000.0
2009-12-09 06:45:00,0.90545,0.9055,0.90545,0.9055,131600000.0
2009-12-09 06:46:00,0.9055,0.9055,0.9055,0.9055,109500000.0
2009-12-09 06:47:00,0.9055,0.9055,0.9055,0.9055,31300000.0
2009-12-09 06:48:00,0.9055,0.9055,0.90545,0.9055,94899999.0
2009-12-09 06:49:00,0.9055,0.9056,0.90545,0.9056,190699999.0
2009-12-09 06:50:00,0.9055,0.90555,0.9055,0.9055,81300000.0
2009-12-09 06:51:00,0.9055,0.90555,0.9055,0.9055,169000000.0
2009-12-09 06:52:00,0.90545,0.90565,0.9054,0.90555,394400000.0
2009-12-09 06:53:00,0.9055,0.90555,0.9055,0.90555,59900000.0
2009-12-09 06:54:00,0.90555,0.90555,0.90545,0.90545,537700000.0
2009-12-09 06:55:00,0.90545,0.90545,0.90545,0.90545,130400000.0
2009-12-09 06:56:00,0.90545,0.9056,0.9054,0.9055,852500001.0
2009-12-09 06:57:00,0.9055,0.9055,0.90545,0.9055,620500001.0
2009-12-09 06:58:00,0.9055,0.90555,0.90545,0.9055,471200001.0
2009-12-09 06:59:00,0.9055,0.9055,0.9054,0.90545,416400000.0
2009-12-09 07:00:00,0.9054,0.90545,0.90535,0.90535,488900001.0
2009-12-09 07:01:00,0.90535,0.9054,0.90535,0.9054,403900001.0
2009-12-09 07:02:00,0.9054,0.90555,0.90535,0.90545,361700000.0
2009-12-09 07:03:00,0.90545,0.90545,0.9053,0.90535,342800003.0
2009-12-09 07:04:00,0.9054,0.9054,0.9053,0.9053,327900001.0
2009-12-09 07:05:00,0.90525,0.9053,0.90515,0.9053,290500000.0
2009-12-09 07:06:00,0.9053,0.9053,0.90525,0.9053,105700000.0
2009-12-09 07:07:00,0.9053,0.90535,0.90525,0.90535,51400000.0
2009-12-09 07:08:00,0.90535,0.90535,0.90535,0.90535,3300000.0
2009-12-09 07:09:00,0.9053,0.9053,0.9053,0.9053,12000000.0
2009-12-09 07:10:00,0.9053,0.9053,0.9053,0.9053,12000000.0
2009-12-09 07:11:00,0.9053,0.90545,0.9053,0.9053,185600000.0
2009-12-09 07:12:00,0.9053,0.90545,0.9053,0.90545,378500000.0
2009-12-09 07:13:00,0.90545,0.90555,0.90545,0.90555,214400001.0
2009-12-09 07:14:00,0.90555,0.90565,0.90555,0.9056,125599999.0
2009-12-09 07:15:00,0.9056,0.9056,0.90555,0.90555,114599999.0
2009-12-09 07:16:00,0.90555,0.90555,0.9055,0.9055,82800000.0
2009-12-09 07:17:00,0.9055,0.90555,0.9054,0.9055,222600000.0
2009-12-09 07:18:00,0.9055,0.9055,0.90545,0.90545,98900001.0
2009-12-09 07:19:00,0.90545,0.90545,0.90545,0.90545,55400000.0
2009-12-09 07:20:00,0.90545,0.90545,0.90545,0.90545,230000000.0
2009-12-09 07:21:00,0.90545,0.90545,0.9054,0.90545,151400000.0
2009-12-09 07:22:00,0.90545,0.90555,0.90535,0.9055,463600002.0
2009-12-09 07:23:00,0.9055,0.90555,0.90545,0.90555,785399995.0
2009-12-09 07:24:00,0.90555,0.9056,0.90555,0.90555,302200000.0
2009-12-09 07:25:00,0.90555,0.90555,0.9055,0.90555,133900001.0
2009-12-09 07:26:00,0.90555,0.9056,0.9055,0.9056,98600000.0
2009-12-09 07:27:00,0.9056,0.90565,0.90555,0.90565,388000003.0
2009-12-09 07:28:00,0.90565,0.90565,0.9056,0.90565,386200001.0
2009-12-09 07:29:00,0.90565,0.9059,0.9056,0.90585,412700002.0
2009-12-09 07:30:00,0.90585,0.90585,0.9058,0.9058,92200000.0
2009-12-09 07:31:00,0.9058,0.9058,0.90565,0.90565,420200001.0
2009-12-09 07:32:00,0.9057,0.90585,0.90565,0.90565,269000000.0
2009-12-09 07:33:00,0.90565,0.9057,0.90565,0.90565,352100001.0
2009-12-09 07:34:00,0.90565,0.90565,0.90555,0.90555,598200000.0
2009-12-09 07:35:00,0.90555,0.90555,0.90545,0.90555,226600001.0
2009-12-09 07:36:00,0.90555,0.9057,0.9055,0.9057,286700001.0
2009-12-09 07:37:00,0.9057,0.9057,0.9055,0.9055,823999999.0
2009-12-09 07:38:00,0.9055,0.9055,0.9054,0.90545,554600000.0
2009-12-09 07:39:00,0.90545,0.9055,0.9054,0.9055,115000000.0
2009-12-09 07:40:00,0.9055,0.9055,0.90545,0.90545,335200000.0
2009-12-09 07:41:00,0.90545,0.90555,0.90545,0.9055,302800000.0
2009-12-09 07:42:00,0.9055,0.90555,0.9055,0.90555,360600001.0
2009-12-09 07:43:00,0.90555,0.90565,0.90535,0.90565,432899999.0
2009-12-09 07:44:00,0.90565,0.90565,0.90555,0.90565,364500001.0
2009-12-09 07:45:00,0.90565,0.906,0.90565,0.9057,924099999.0
2009-12-09 07:46:00,0.9057,0.90585,0.9057,0.9058,817900006.0
2009-12-09 07:47:00,0.90585,0.90595,0.90585,0.9059,91200000.0
2009-12-09 07:48:00,0.9059,0.9059,0.90585,0.90585,175600000.0
2009-12-09 07:49:00,0.90585,0.90595,0.90585,0.9059,251400002.0
2009-12-09 07:50:00,0.9059,0.90595,0.90575,0.90585,266100000.0
2009-12-09 07:51:00,0.90585,0.90595,0.9057,0.9058,866900001.0
2009-12-09 07:52:00,0.90575,0.90585,0.90565,0.9057,607700000.0
2009-12-09 07:53:00,0.9057,0.9057,0.9055,0.90555,289600000.0
2009-12-09 07:54:00,0.90555,0.9056,0.90545,0.90555,518499999.0
2009-12-09 07:55:00,0.90555,0.90555,0.90525,0.9053,645399999.0
2009-12-09 07:56:00,0.9053,0.9053,0.9052,0.9053,401000000.0
2009-12-09 07:57:00,0.90535,0.90535,0.9053,0.90535,210600000.0
2009-12-09 07:58:00,0.90535,0.9054,0.9053,0.9053,102900000.0
2009-12-09 07:59:00,0.9053,0.9053,0.90525,0.90525,55400000.0
2009-12-09 08:00:00,0.90525,0.9053,0.90525,0.90525,140900000.0
2009-12-09 08:01:00,0.90525,0.90525,0.90515,0.90515,617499998.0
2009-12-09 08:02:00,0.90515,0.90525,0.9051,0.90515,966900007.0
2009-12-09 08:03:00,0.90515,0.90525,0.9051,0.90525,523300004.0
2009-12-09 08:04:00,0.90525,0.9053,0.90525,0.9053,174200000.0
2009-12-09 08:05:00,0.9053,0.9053,0.9051,0.90515,466599999.0
2009-12-09 08:06:00,0.90515,0.90515,0.9051,0.90515,190000001.0
2009-12-09 08:07:00,0.90515,0.90515,0.90515,0.90515,257400000.0
2009-12-09 08:08:00,0.90515,0.9053,0.90515,0.90525,860200000.0
2009-12-09 08:09:00,0.90525,0.9053,0.90525,0.9053,373500000.0
2009-12-09 08:10:00,0.9053,0.9053,0.90515,0.90515,635599999.0
2009-12-09 08:11:00,0.90515,0.9052,0.90515,0.9052,423599999.0
2009-12-09 08:12:00,0.9052,0.90525,0.90515,0.90525,607600000.0
2009-12-09 08:13:00,0.90525,0.90525,0.9052,0.90525,138600000.0
2009-12-09 08:14:00,0.90525,0.9053,0.9052,0.9052,616600001.0
2009-12-09 08:15:00,0.90525,0.9053,0.90515,0.9052,1033900002.0
2009-12-09 08:16:00,0.9052,0.9055,0.9052,0.90535,524400000.0
2009-12-09 08:17:00,0.90535,0.90535,0.9051,0.9052,466000003.0
2009-12-09 08:18:00,0.9052,0.90525,0.90515,0.90525,512999998.0
2009-12-09 08:19:00,0.90525,0.90555,0.9052,0.90545,684800001.0
2009-12-09 08:20:00,0.90545,0.90545,0.9053,0.90535,552000000.0
2009-12-09 08:21:00,0.90535,0.9056,0.9053,0.90545,903300003.0
2009-12-09 08:22:00,0.90545,0.9058,0.90545,0.90565,1387300006.0
2009-12-09 08:23:00,0.90565,0.9057,0.90555,0.9056,648099999.0
2009-12-09 08:24:00,0.9056,0.9056,0.90535,0.9054,884800006.0
2009-12-09 08:25:00,0.9054,0.9054,0.90525,0.90525,683700003.0
2009-12-09 08:26:00,0.90525,0.9054,0.90525,0.90535,475600000.0
2009-12-09 08:27:00,0.90535,0.9056,0.90535,0.90555,956099999.0
2009-12-09 08:28:00,0.90555,0.9058,0.90555,0.9056,1071500001.0
2009-12-09 08:29:00,0.9056,0.90645,0.9056,0.9064,866900000.0
2009-12-09 08:30:00,0.9064,0.90655,0.90635,0.9065,624200000.0
2009-12-09 08:31:00,0.9065,0.90665,0.90645,0.90655,342800000.0
2009-12-09 08:32:00,0.90655,0.90655,0.9062,0.9063,678400001.0
2009-12-09 08:33:00,0.90635,0.90655,0.9063,0.90655,839000001.0
2009-12-09 08:34:00,0.90655,0.9066,0.9064,0.9065,611400000.0
2009-12-09 08:35:00,0.9065,0.90655,0.9062,0.90635,679200000.0
2009-12-09 08:36:00,0.90635,0.9066,0.90635,0.90645,625200001.0
2009-12-09 08:37:00,0.90645,0.9066,0.90645,0.90655,707999998.0
2009-12-09 08:38:00,0.90655,0.9069,0.9065,0.90685,589400000.0
2009-12-09 08:39:00,0.90685,0.9076,0.90685,0.90755,1003899999.0
2009-12-09 08:40:00,0.9075,0.9076,0.90695,0.90725,588699999.0
2009-12-09 08:41:00,0.90725,0.90725,0.90705,0.9072,429100003.0
2009-12-09 08:42:00,0.9072,0.90745,0.9072,0.9073,282900000.0
2009-12-09 08:43:00,0.9073,0.9073,0.9068,0.9068,845900000.0
2009-12-09 08:44:00,0.9068,0.90685,0.9067,0.9068,531500000.0
2009-12-09 08:45:00,0.9068,0.9071,0.9068,0.907,870200000.0
2009-12-09 08:46:00,0.907,0.907,0.90655,0.9066,714199998.0
2009-12-09 08:47:00,0.9066,0.907,0.90655,0.907,838099997.0
2009-12-09 08:48:00,0.907,0.90735,0.907,0.9072,754899998.0
2009-12-09 08:49:00,0.90715,0.90715,0.90695,0.90705,862700001.0
2009-12-09 08:50:00,0.90705,0.90735,0.90705,0.9072,590200001.0
2009-12-09 08:51:00,0.9072,0.9074,0.9072,0.90725,643100003.0
2009-12-09 08:52:00,0.90725,0.90735,0.90705,0.9073,410300003.0
2009-12-09 08:53:00,0.9073,0.9076,0.9073,0.9074,968200005.0
2009-12-09 08:54:00,0.90745,0.90755,0.90715,0.90715,787500001.0
2009-12-09 08:55:00,0.90715,0.90755,0.90715,0.90745,991600003.0
2009-12-09 08:56:00,0.90745,0.9078,0.9074,0.90775,857300000.0
2009-12-09 08:57:00,0.90775,0.90795,0.90775,0.90785,1205500002.0
2009-12-09 08:58:00,0.9078,0.9079,0.90775,0.9078,759599999.0
2009-12-09 08:59:00,0.9078,0.90835,0.9078,0.90815,477100000.0
2009-12-09 09:00:00,0.90815,0.90815,0.9075,0.9079,610200000.0
2009-12-09 09:01:00,0.90795,0.90795,0.9076,0.90785,359700000.0
2009-12-09 09:02:00,0.90785,0.9085,0.90785,0.9085,500700002.0
2009-12-09 09:03:00,0.90845,0.9086,0.9083,0.90835,626100000.0
2009-12-09 09:04:00,0.90835,0.9084,0.9082,0.90825,481000001.0
2009-12-09 09:05:00,0.90825,0.9083,0.90765,0.9077,657200002.0
2009-12-09 09:06:00,0.9077,0.90815,0.9077,0.90815,919899998.0
2009-12-09 09:07:00,0.90815,0.90855,0.90815,0.9084,973200001.0
2009-12-09 09:08:00,0.9084,0.90885,0.90835,0.9088,649299999.0
2009-12-09 09:09:00,0.9088,0.90885,0.90855,0.9086,691600001.0
2009-12-09 09:10:00,0.9086,0.9087,0.90845,0.9085,916300005.0
2009-12-09 09:11:00,0.9085,0.9087,0.90805,0.9084,859099998.0
2009-12-09 09:12:00,0.9084,0.9084,0.90795,0.9082,835500003.0
2009-12-09 09:13:00,0.90815,0.9082,0.90795,0.90815,434500001.0
2009-12-09 09:14:00,0.90815,0.90845,0.9079,0.90845,606700001.0
2009-12-09 09:15:00,0.90845,0.90855,0.90795,0.908,898799999.0
2009-12-09 09:16:00,0.908,0.90825,0.90785,0.90785,842300002.0
2009-12-09 09:17:00,0.9078,0.90805,0.90765,0.90795,1097400001.0
2009-12-09 09:18:00,0.90795,0.90825,0.9079,0.90825,998399999.0
2009-12-09 09:19:00,0.90825,0.9083,0.9081,0.90815,747600001.0
2009-12-09 09:20:00,0.90815,0.90835,0.908,0.908,636599999.0
2009-12-09 09:21:00,0.908,0.90805,0.90775,0.90785,720599997.0
2009-12-09 09:22:00,0.90785,0.908,0.90775,0.908,703200001.0
2009-12-09 09:23:00,0.908,0.90825,0.90795,0.90825,480200002.0
2009-12-09 09:24:00,0.9082,0.90845,0.9082,0.9084,523799999.0
2009-12-09 09:25:00,0.9084,0.90865,0.9083,0.9083,651400001.0
2009-12-09 09:26:00,0.9083,0.90835,0.9082,0.9082,553700000.0
2009-12-09 09:27:00,0.9082,0.9082,0.908,0.90805,614699998.0
2009-12-09 09:28:00,0.90805,0.90875,0.908,0.9085,556000000.0
2009-12-09 09:29:00,0.9085,0.90855,0.90815,0.9085,743300003.0
2009-12-09 09:30:00,0.9085,0.9089,0.9084,0.90885,617599999.0
2009-12-09 09:31:00,0.90885,0.90885,0.9085,0.9087,711899997.0
2009-12-09 09:32:00,0.9087,0.90875,0.90865,0.90875,563899999.0
2009-12-09 09:33:00,0.90875,0.90905,0.90875,0.9089,577200001.0
2009-12-09 09:34:00,0.9089,0.9089,0.9088,0.90885,336000001.0
2009-12-09 09:35:00,0.90885,0.90895,0.90875,0.9089,650399996.0
2009-12-09 09:36:00,0.9089,0.9089,0.90875,0.9088,500900001.0
2009-12-09 09:37:00,0.90885,0.9091,0.90885,0.909,617800000.0
2009-12-09 09:38:00,0.909,0.909,0.9086,0.9086,503299999.0
2009-12-09 09:39:00,0.90855,0.9086,0.9084,0.9085,920700002.0
2009-12-09 09:40:00,0.9085,0.90875,0.9083,0.9086,1444599997.0
2009-12-09 09:41:00,0.9086,0.90885,0.9086,0.90875,1129499996.0
2009-12-09 09:42:00,0.90875,0.9088,0.9085,0.90875,1099799998.0
2009-12-09 09:43:00,0.90875,0.90875,0.90855,0.90865,757199997.0
2009-12-09 09:44:00,0.90865,0.90875,0.9084,0.90845,1124600001.0
2009-12-09 09:45:00,0.9084,0.9088,0.9084,0.90875,743299999.0
2009-12-09 09:46:00,0.90875,0.90875,0.90865,0.9087,497400000.0
2009-12-09 09:47:00,0.90875,0.90875,0.9085,0.90855,681600002.0
2009-12-09 09:48:00,0.90855,0.9089,0.90855,0.90875,662899998.0
2009-12-09 09:49:00,0.90875,0.90875,0.9085,0.9085,402500000.0
2009-12-09 09:50:00,0.9085,0.90855,0.9084,0.9084,284600000.0
2009-12-09 09:51:00,0.9084,0.9084,0.90795,0.90795,957000005.0
2009-12-09 09:52:00,0.90795,0.908,0.9078,0.9079,677500003.0
2009-12-09 09:53:00,0.9079,0.90835,0.9079,0.90805,485300003.0
2009-12-09 09:54:00,0.90805,0.9083,0.908,0.9083,274600002.0
2009-12-09 09:55:00,0.9083,0.9084,0.9083,0.9083,1085999994.0
2009-12-09 09:56:00,0.9083,0.9083,0.908,0.908,1562500002.0
2009-12-09 09:57:00,0.908,0.90815,0.90795,0.90815,489800000.0
2009-12-09 09:58:00,0.90815,0.90825,0.90805,0.90815,774899999.0
2009-12-09 09:59:00,0.90815,0.90815,0.90795,0.9081,586400001.0
2009-12-09 10:00:00,0.9081,0.9089,0.9081,0.90885,943299996.0
2009-12-09 10:01:00,0.90885,0.90885,0.90845,0.90845,580900000.0
2009-12-09 10:02:00,0.90845,0.90845,0.90815,0.90835,519800000.0
2009-12-09 10:03:00,0.90835,0.90835,0.9082,0.9083,325500000.0
2009-12-09 10:04:00,0.9083,0.90835,0.9079,0.90795,977499998.0
2009-12-09 10:05:00,0.90795,0.90805,0.90775,0.908,537300000.0
2009-12-09 10:06:00,0.908,0.90805,0.9075,0.9075,405200000.0
2009-12-09 10:07:00,0.9075,0.90755,0.907,0.9072,717999998.0
2009-12-09 10:08:00,0.90725,0.90755,0.9071,0.9073,583000001.0
2009-12-09 10:09:00,0.9073,0.9077,0.9073,0.9076,533100000.0
2009-12-09 10:10:00,0.90765,0.9077,0.9075,0.9076,733499997.0
2009-12-09 10:11:00,0.9076,0.90765,0.90755,0.90765,1376799995.0
2009-12-09 10:12:00,0.90765,0.90765,0.90745,0.9075,847499997.0
2009-12-09 10:13:00,0.9075,0.9077,0.90745,0.9077,608399998.0
2009-12-09 10:14:00,0.9077,0.90805,0.9076,0.90775,1128399997.0
2009-12-09 10:15:00,0.9077,0.9083,0.9077,0.90815,755900003.0
2009-12-09 10:16:00,0.90815,0.9083,0.90795,0.90825,1050800002.0
2009-12-09 10:17:00,0.90825,0.90825,0.90785,0.90785,718399998.0
2009-12-09 10:18:00,0.90785,0.908,0.9078,0.90785,643599999.0
2009-12-09 10:19:00,0.90785,0.908,0.90785,0.9079,476900000.0
2009-12-09 10:20:00,0.90785,0.9079,0.90775,0.90785,341999999.0
2009-12-09 10:21:00,0.9078,0.908,0.90775,0.9079,494300000.0
2009-12-09 10:22:00,0.90795,0.90795,0.9074,0.90775,779699999.0
2009-12-09 10:23:00,0.90775,0.90775,0.9075,0.90755,763500000.0
2009-12-09 10:24:00,0.90755,0.90755,0.90715,0.90735,820099999.0
2009-12-09 10:25:00,0.90735,0.90735,0.90695,0.90725,683800000.0
2009-12-09 10:26:00,0.90725,0.90725,0.907,0.90715,808700000.0
2009-12-09 10:27:00,0.90715,0.90745,0.9069,0.9069,1177200000.0
2009-12-09 10:28:00,0.9069,0.90695,0.90635,0.9065,1035800002.0
2009-12-09 10:29:00,0.9065,0.9068,0.9065,0.9067,1042700001.0
2009-12-09 10:30:00,0.9067,0.9067,0.90665,0.90665,1114300005.0
2009-12-09 10:31:00,0.90665,0.90675,0.90655,0.90655,850199998.0
2009-12-09 10:32:00,0.90655,0.9068,0.9065,0.9068,615300001.0
2009-12-09 10:33:00,0.9068,0.90695,0.90675,0.9068,886200002.0
2009-12-09 10:34:00,0.9068,0.907,0.90675,0.907,823800000.0
2009-12-09 10:35:00,0.907,0.90705,0.90685,0.90695,883499996.0
2009-12-09 10:36:00,0.90695,0.90715,0.90665,0.90675,656699998.0
2009-12-09 10:37:00,0.90675,0.90705,0.90665,0.907,860299999.0
2009-12-09 10:38:00,0.907,0.9073,0.90695,0.9073,977799998.0
2009-12-09 10:39:00,0.90725,0.90755,0.907,0.9071,766900000.0
2009-12-09 10:40:00,0.9071,0.90725,0.90705,0.9071,1068499999.0
2009-12-09 10:41:00,0.9071,0.9072,0.90695,0.90695,835800000.0
2009-12-09 10:42:00,0.907,0.907,0.90685,0.90695,904999998.0
2009-12-09 10:43:00,0.90695,0.90695,0.90685,0.90695,717699999.0
2009-12-09 10:44:00,0.90695,0.90695,0.9069,0.9069,534199999.0
2009-12-09 10:45:00,0.9069,0.9069,0.9068,0.90685,675499999.0
2009-12-09 10:46:00,0.90685,0.90685,0.90675,0.90675,375200000.0
2009-12-09 10:47:00,0.90675,0.9069,0.9067,0.9068,600000000.0
2009-12-09 10:48:00,0.9068,0.90685,0.9067,0.90685,550199998.0
2009-12-09 10:49:00,0.90685,0.90725,0.90685,0.9071,934700001.0
2009-12-09 10:50:00,0.9071,0.9071,0.9068,0.9069,1062099996.0
2009-12-09 10:51:00,0.9069,0.90695,0.90635,0.90635,974799999.0
2009-12-09 10:52:00,0.90635,0.90645,0.90555,0.90585,671600002.0
2009-12-09 10:53:00,0.9059,0.9062,0.9056,0.90565,1064899998.0
2009-12-09 10:54:00,0.90565,0.906,0.90565,0.9059,622100000.0
2009-12-09 10:55:00,0.9059,0.906,0.90585,0.90595,809700005.0
2009-12-09 10:56:00,0.90595,0.90595,0.9055,0.9056,962299999.0
2009-12-09 10:57:00,0.9056,0.9059,0.9056,0.90585,854999997.0
2009-12-09 10:58:00,0.90585,0.9059,0.9056,0.90585,823400000.0
2009-12-09 10:59:00,0.90585,0.90585,0.90525,0.9053,1069299998.0
2009-12-09 11:00:00,0.9053,0.9053,0.9048,0.90525,1223300002.0
2009-12-09 11:01:00,0.90525,0.90525,0.905,0.90515,835199998.0
2009-12-09 11:02:00,0.9052,0.9054,0.9052,0.90525,668800000.0
2009-12-09 11:03:00,0.90525,0.90535,0.90515,0.90535,754600004.0
2009-12-09 11:04:00,0.90535,0.9055,0.90525,0.90535,803900000.0
2009-12-09 11:05:00,0.90535,0.90555,0.90515,0.9052,1034100001.0
2009-12-09 11:06:00,0.90515,0.9052,0.905,0.905,1003799996.0
2009-12-09 11:07:00,0.905,0.90505,0.9047,0.90485,355800000.0
2009-12-09 11:08:00,0.90485,0.90495,0.90485,0.9049,427200000.0
2009-12-09 11:09:00,0.90495,0.9051,0.9049,0.90505,597500000.0
2009-12-09 11:10:00,0.90505,0.9053,0.9049,0.9052,853900000.0
2009-12-09 11:11:00,0.9052,0.9052,0.9048,0.90485,914400000.0
2009-12-09 11:12:00,0.90485,0.90495,0.9046,0.9047,769700002.0
2009-12-09 11:13:00,0.9047,0.90515,0.9047,0.905,769900000.0
2009-12-09 11:14:00,0.905,0.9053,0.905,0.9051,641899999.0
2009-12-09 11:15:00,0.9051,0.9053,0.90495,0.90525,1109999997.0
2009-12-09 11:16:00,0.90525,0.9054,0.90505,0.90535,921000001.0
2009-12-09 11:17:00,0.90535,0.9056,0.90525,0.9054,835200000.0
2009-12-09 11:18:00,0.9054,0.90595,0.9054,0.9056,718999996.0
2009-12-09 11:19:00,0.9056,0.90575,0.9055,0.90555,862300001.0
2009-12-09 11:20:00,0.9055,0.90555,0.9054,0.9055,597600001.0
2009-12-09 11:21:00,0.9055,0.9055,0.905,0.90525,831800000.0
2009-12-09 11:22:00,0.90525,0.90575,0.9052,0.90565,1018399997.0
2009-12-09 11:23:00,0.90565,0.90585,0.90535,0.9056,674399999.0
2009-12-09 11:24:00,0.9056,0.90605,0.9054,0.90575,903800003.0
2009-12-09 11:25:00,0.9057,0.9059,0.9057,0.90585,723199998.0
2009-12-09 11:26:00,0.90585,0.9059,0.90575,0.90575,788400007.0
2009-12-09 11:27:00,0.90575,0.90595,0.9057,0.9059,1247199994.0
2009-12-09 11:28:00,0.90585,0.9059,0.90565,0.9059,887899999.0
2009-12-09 11:29:00,0.9059,0.90595,0.9056,0.90565,432300000.0
2009-12-09 11:30:00,0.9057,0.906,0.9056,0.9058,408100001.0
2009-12-09 11:31:00,0.90575,0.90585,0.90565,0.9058,519800001.0
2009-12-09 11:32:00,0.9058,0.9058,0.90565,0.90565,606399998.0
2009-12-09 11:33:00,0.90565,0.90565,0.90525,0.90535,364699999.0
2009-12-09 11:34:00,0.9054,0.9054,0.90495,0.905,614099999.0
2009-12-09 11:35:00,0.905,0.905,0.9047,0.9049,981000000.0
2009-12-09 11:36:00,0.9049,0.90515,0.90475,0.9051,879099999.0
2009-12-09 11:37:00,0.90515,0.90535,0.90505,0.9053,876799998.0
2009-12-09 11:38:00,0.9053,0.90545,0.90525,0.9054,765300000.0
2009-12-09 11:39:00,0.9054,0.90545,0.9053,0.9054,704899999.0
2009-12-09 11:40:00,0.9054,0.90555,0.9054,0.9054,460800001.0
2009-12-09 11:41:00,0.90545,0.9055,0.90525,0.90525,757500002.0
2009-12-09 11:42:00,0.90525,0.90535,0.90515,0.90515,674999998.0
2009-12-09 11:43:00,0.90515,0.90515,0.90495,0.90505,521300002.0
2009-12-09 11:44:00,0.90505,0.9052,0.905,0.90515,933400006.0
2009-12-09 11:45:00,0.90515,0.90535,0.90505,0.9053,673599999.0
2009-12-09 11:46:00,0.90535,0.90555,0.9053,0.90555,395800000.0
2009-12-09 11:47:00,0.90555,0.90595,0.90545,0.9059,1151200002.0
2009-12-09 11:48:00,0.9059,0.90595,0.9058,0.90595,397400000.0
2009-12-09 11:49:00,0.90595,0.90605,0.9059,0.90605,534299999.0
2009-12-09 11:50:00,0.90605,0.90625,0.906,0.90625,1134000000.0
2009-12-09 11:51:00,0.90625,0.9064,0.9062,0.9063,508099999.0
2009-12-09 11:52:00,0.9063,0.90655,0.9062,0.9063,530699999.0
2009-12-09 11:53:00,0.90635,0.90635,0.90615,0.90625,1081699997.0
2009-12-09 11:54:00,0.90625,0.90635,0.9062,0.9063,689699999.0
2009-12-09 11:55:00,0.9063,0.90635,0.90625,0.9063,366900001.0
2009-12-09 11:56:00,0.90625,0.9064,0.90625,0.90635,463700000.0
2009-12-09 11:57:00,0.90635,0.90645,0.90635,0.90635,351500001.0
2009-12-09 11:58:00,0.90635,0.9065,0.9063,0.9065,743500002.0
2009-12-09 11:59:00,0.90645,0.90655,0.9064,0.90645,1091100002.0
2009-12-09 12:00:00,0.9064,0.9065,0.90635,0.90645,1051799989.0
2009-12-09 12:01:00,0.90645,0.90645,0.9062,0.90635,766899998.0
2009-12-09 12:02:00,0.90635,0.90635,0.90625,0.90625,609700002.0
2009-12-09 12:03:00,0.90625,0.9063,0.9062,0.90625,540400000.0
2009-12-09 12:04:00,0.90625,0.90625,0.906,0.90605,655199997.0
2009-12-09 12:05:00,0.90605,0.9061,0.906,0.90605,109500000.0
2009-12-09 12:06:00,0.90605,0.90605,0.90605,0.90605,119300000.0
2009-12-09 12:07:00,0.90605,0.90615,0.90595,0.90595,1191800004.0
2009-12-09 12:08:00,0.90595,0.90595,0.90565,0.90565,555900001.0
2009-12-09 12:09:00,0.90565,0.90575,0.90565,0.90575,369000005.0
2009-12-09 12:10:00,0.90575,0.90585,0.90575,0.90585,385800001.0
2009-12-09 12:11:00,0.90585,0.90615,0.90585,0.9061,799500003.0
2009-12-09 12:12:00,0.9061,0.9061,0.90605,0.90605,788800003.0
2009-12-09 12:13:00,0.90605,0.9062,0.9059,0.90615,982300000.0
2009-12-09 12:14:00,0.9061,0.9061,0.90585,0.90585,951200002.0
2009-12-09 12:15:00,0.90585,0.90595,0.90585,0.90585,892599997.0
2009-12-09 12:16:00,0.90585,0.9059,0.90565,0.90565,921899994.0
2009-12-09 12:17:00,0.90565,0.9057,0.90555,0.9057,611400000.0
2009-12-09 12:18:00,0.9057,0.90575,0.90565,0.90565,343999999.0
2009-12-09 12:19:00,0.90565,0.9057,0.9056,0.90565,479500000.0
2009-12-09 12:20:00,0.9056,0.90575,0.9056,0.90575,519300001.0
2009-12-09 12:21:00,0.90575,0.9063,0.90575,0.90625,822700004.0
2009-12-09 12:22:00,0.90625,0.90635,0.9061,0.9063,814900000.0
2009-12-09 12:23:00,0.9063,0.90635,0.90625,0.90625,683200001.0
2009-12-09 12:24:00,0.90625,0.90625,0.9061,0.90615,515299999.0
2009-12-09 12:25:00,0.90615,0.90615,0.9059,0.90595,736599998.0
2009-12-09 12:26:00,0.90595,0.9061,0.90575,0.9058,787400002.0
2009-12-09 12:27:00,0.9058,0.90585,0.90575,0.90585,902100002.0
2009-12-09 12:28:00,0.90585,0.90595,0.90525,0.9058,885799999.0
2009-12-09 12:29:00,0.9058,0.9058,0.9054,0.9055,1067399993.0
2009-12-09 12:30:00,0.9055,0.90565,0.90535,0.90545,872699996.0
2009-12-09 12:31:00,0.90545,0.90545,0.90475,0.90505,396400000.0
2009-12-09 12:32:00,0.90505,0.9052,0.90475,0.90475,804400002.0
2009-12-09 12:33:00,0.90475,0.9048,0.90455,0.90455,876299999.0
2009-12-09 12:34:00,0.9045,0.9046,0.90445,0.90445,778299997.0
2009-12-09 12:35:00,0.90445,0.90465,0.9044,0.9045,789700002.0
2009-12-09 12:36:00,0.9045,0.9045,0.904,0.9042,633300000.0
2009-12-09 12:37:00,0.90425,0.90425,0.90305,0.9037,1125500001.0
2009-12-09 12:38:00,0.9037,0.90415,0.90365,0.9041,877799998.0
2009-12-09 12:39:00,0.9041,0.90415,0.90365,0.90405,913600001.0
2009-12-09 12:40:00,0.9041,0.9042,0.90385,0.90395,1097000000.0
2009-12-09 12:41:00,0.904,0.90445,0.904,0.90435,785400000.0
2009-12-09 12:42:00,0.90435,0.90445,0.90375,0.9038,742400000.0
2009-12-09 12:43:00,0.9038,0.90405,0.90375,0.904,384499999.0
2009-12-09 12:44:00,0.904,0.9042,0.9039,0.904,661199998.0
2009-12-09 12:45:00,0.90405,0.9041,0.90395,0.90395,487000000.0
2009-12-09 12:46:00,0.904,0.90405,0.90385,0.90395,369300000.0
2009-12-09 12:47:00,0.90395,0.90425,0.90395,0.90405,426500000.0
2009-12-09 12:48:00,0.90405,0.90425,0.904,0.90405,573400000.0
2009-12-09 12:49:00,0.90405,0.90415,0.90405,0.9041,479799999.0
2009-12-09 12:50:00,0.9041,0.9041,0.90395,0.904,403099998.0
2009-12-09 12:51:00,0.904,0.9042,0.904,0.90415,600300000.0
2009-12-09 12:52:00,0.90415,0.9043,0.90405,0.9043,454199999.0
2009-12-09 12:53:00,0.9043,0.9044,0.90425,0.90435,334200001.0
2009-12-09 12:54:00,0.9043,0.90445,0.9041,0.90415,620600001.0
2009-12-09 12:55:00,0.9042,0.9042,0.90395,0.90415,1023600000.0
2009-12-09 12:56:00,0.90415,0.9042,0.9041,0.9042,215200000.0
2009-12-09 12:57:00,0.9042,0.90425,0.90405,0.9041,501099999.0
2009-12-09 12:58:00,0.9041,0.90435,0.9041,0.90415,804800007.0
2009-12-09 12:59:00,0.90415,0.90425,0.90405,0.90405,383400000.0
2009-12-09 13:00:00,0.90405,0.90425,0.90405,0.9042,829499998.0
2009-12-09 13:01:00,0.9042,0.90435,0.90405,0.90405,922400003.0
2009-12-09 13:02:00,0.90395,0.90425,0.90395,0.9041,776499998.0
2009-12-09 13:03:00,0.9041,0.9042,0.9041,0.9041,586500001.0
2009-12-09 13:04:00,0.9041,0.90415,0.904,0.904,975300007.0
2009-12-09 13:05:00,0.904,0.90415,0.90395,0.90405,1056499999.0
2009-12-09 13:06:00,0.9041,0.9042,0.90395,0.904,788600001.0
2009-12-09 13:07:00,0.904,0.90405,0.90375,0.90375,1156599995.0
2009-12-09 13:08:00,0.9038,0.90395,0.9037,0.9037,1113200001.0
2009-12-09 13:09:00,0.9037,0.90375,0.9035,0.9035,969300005.0
2009-12-09 13:10:00,0.90355,0.90365,0.90325,0.9034,906999998.0
2009-12-09 13:11:00,0.90335,0.9034,0.90335,0.9034,682200001.0
2009-12-09 13:12:00,0.90335,0.90345,0.90315,0.90315,981099993.0
2009-12-09 13:13:00,0.90315,0.90315,0.90305,0.90305,798900003.0
2009-12-09 13:14:00,0.90305,0.90315,0.90305,0.9031,497899999.0
2009-12-09 13:15:00,0.9031,0.90315,0.90305,0.90305,934299996.0
2009-12-09 13:16:00,0.90305,0.9031,0.9027,0.9027,908599999.0
2009-12-09 13:17:00,0.90275,0.9028,0.90265,0.90275,750099997.0
2009-12-09 13:18:00,0.90275,0.90305,0.90275,0.903,682400001.0
2009-12-09 13:19:00,0.90305,0.9031,0.9028,0.90285,759200002.0
2009-12-09 13:20:00,0.90285,0.9029,0.90255,0.9026,737399998.0
2009-12-09 13:21:00,0.90255,0.9026,0.9025,0.90255,1697600003.0
2009-12-09 13:22:00,0.90255,0.90265,0.9025,0.9026,1662900007.0
2009-12-09 13:23:00,0.9026,0.90265,0.9025,0.9026,1181499990.0
2009-12-09 13:24:00,0.9026,0.90275,0.9026,0.9027,1295300006.0
2009-12-09 13:25:00,0.9027,0.90325,0.90265,0.9032,1216499999.0
2009-12-09 13:26:00,0.90315,0.9032,0.903,0.90305,1101400001.0
2009-12-09 13:27:00,0.90305,0.90305,0.903,0.903,482599997.0
2009-12-09 13:28:00,0.903,0.9031,0.9029,0.90295,341699998.0
2009-12-09 13:29:00,0.90295,0.90295,0.90275,0.9029,615000002.0
2009-12-09 13:30:00,0.9029,0.9029,0.90285,0.9029,301100000.0
2009-12-09 13:31:00,0.9029,0.90305,0.9029,0.90305,380900000.0
2009-12-09 13:32:00,0.90305,0.90305,0.903,0.90305,48700000.0
2009-12-09 13:33:00,0.90305,0.90335,0.903,0.90335,384399999.0
2009-12-09 13:34:00,0.90335,0.90335,0.90315,0.90335,1026400002.0
2009-12-09 13:35:00,0.90335,0.90335,0.9033,0.90335,358500000.0
2009-12-09 13:36:00,0.90335,0.90345,0.9033,0.9033,550400000.0
2009-12-09 13:37:00,0.90335,0.90335,0.90325,0.9033,357899997.0
2009-12-09 13:38:00,0.9033,0.90355,0.90325,0.90355,665899997.0
2009-12-09 13:39:00,0.90355,0.90365,0.9035,0.90365,421300000.0
2009-12-09 13:40:00,0.9036,0.90365,0.90335,0.90335,907700000.0
2009-12-09 13:41:00,0.90335,0.90335,0.9031,0.90315,871900001.0
2009-12-09 13:42:00,0.9032,0.90335,0.90315,0.90335,550499994.0
2009-12-09 13:43:00,0.90335,0.9035,0.90335,0.9035,297300000.0
2009-12-09 13:44:00,0.9035,0.9035,0.90345,0.9035,419399999.0
2009-12-09 13:45:00,0.9035,0.90355,0.9035,0.9035,158199998.0
2009-12-09 13:46:00,0.9035,0.90365,0.90345,0.90355,817099997.0
2009-12-09 13:47:00,0.90355,0.90365,0.90345,0.90345,465199997.0
2009-12-09 13:48:00,0.90345,0.9037,0.90345,0.9036,818100001.0
2009-12-09 13:49:00,0.9036,0.9038,0.90355,0.90375,689599999.0
2009-12-09 13:50:00,0.90375,0.9038,0.9035,0.90355,499399999.0
2009-12-09 13:51:00,0.9035,0.90375,0.9035,0.90375,796100002.0
2009-12-09 13:52:00,0.90375,0.90375,0.9036,0.9037,616100001.0
2009-12-09 13:53:00,0.9037,0.90375,0.90365,0.90365,386500000.0
2009-12-09 13:54:00,0.9037,0.90375,0.90365,0.9037,360200002.0
2009-12-09 13:55:00,0.9037,0.90375,0.90365,0.90375,472899999.0
2009-12-09 13:56:00,0.90375,0.9038,0.9036,0.90375,411900002.0
2009-12-09 13:57:00,0.9037,0.90375,0.9037,0.9037,412000002.0
2009-12-09 13:58:00,0.9037,0.90395,0.90365,0.90395,1223800004.0
2009-12-09 13:59:00,0.9039,0.90405,0.90385,0.904,1058600005.0
2009-12-09 14:00:00,0.90405,0.90405,0.90375,0.90375,853100000.0
2009-12-09 14:01:00,0.9038,0.9038,0.90355,0.9037,863900000.0
2009-12-09 14:02:00,0.9037,0.9037,0.90305,0.9031,598400000.0
2009-12-09 14:03:00,0.9031,0.90355,0.9031,0.9035,665800001.0
2009-12-09 14:04:00,0.9035,0.9035,0.90345,0.90345,548000000.0
2009-12-09 14:05:00,0.90345,0.90345,0.9028,0.90295,986000000.0
2009-12-09 14:06:00,0.90295,0.90305,0.9029,0.90305,483700005.0
2009-12-09 14:07:00,0.903,0.903,0.90295,0.903,250399998.0
2009-12-09 14:08:00,0.903,0.90325,0.903,0.90325,423300003.0
2009-12-09 14:09:00,0.90325,0.90325,0.90305,0.90315,534499999.0
2009-12-09 14:10:00,0.90315,0.90315,0.90305,0.9031,160199999.0
2009-12-09 14:11:00,0.9031,0.90315,0.903,0.90305,1034299998.0
2009-12-09 14:12:00,0.90305,0.9031,0.903,0.90305,526599999.0
2009-12-09 14:13:00,0.90305,0.9031,0.903,0.90305,299100001.0
2009-12-09 14:14:00,0.90305,0.9031,0.90295,0.90305,519800002.0
2009-12-09 14:15:00,0.90305,0.90305,0.90295,0.903,385300001.0
2009-12-09 14:16:00,0.903,0.903,0.9028,0.9029,688499999.0
2009-12-09 14:17:00,0.9029,0.9029,0.90245,0.90245,805499998.0
2009-12-09 14:18:00,0.90245,0.90245,0.9023,0.9023,784199999.0
2009-12-09 14:19:00,0.9023,0.90235,0.9022,0.9023,752799997.0
2009-12-09 14:20:00,0.9023,0.90245,0.90225,0.9023,556000002.0
2009-12-09 14:21:00,0.9023,0.9027,0.90225,0.90265,914599997.0
2009-12-09 14:22:00,0.90265,0.9027,0.90255,0.9027,898599997.0
2009-12-09 14:23:00,0.9027,0.90285,0.9026,0.9028,681399999.0
2009-12-09 14:24:00,0.9028,0.90285,0.9027,0.9028,703299999.0
2009-12-09 14:25:00,0.9028,0.903,0.90275,0.90295,883600006.0
2009-12-09 14:26:00,0.90295,0.90325,0.90295,0.9032,769299998.0
2009-12-09 14:27:00,0.9032,0.90355,0.9032,0.9034,757600001.0
2009-12-09 14:28:00,0.9034,0.90355,0.9033,0.90355,378900000.0
2009-12-09 14:29:00,0.90355,0.90385,0.90335,0.90375,850099999.0
2009-12-09 14:30:00,0.90375,0.90375,0.90345,0.9035,654700002.0
2009-12-09 14:31:00,0.9035,0.90365,0.90345,0.9035,685599995.0
2009-12-09 14:32:00,0.9035,0.9035,0.9032,0.90325,692199998.0
2009-12-09 14:33:00,0.90325,0.90345,0.9032,0.90335,907800008.0
2009-12-09 14:34:00,0.90335,0.90375,0.90335,0.90355,512700000.0
2009-12-09 14:35:00,0.90355,0.90385,0.90345,0.90375,588000001.0
2009-12-09 14:36:00,0.90385,0.90415,0.90385,0.9039,663000000.0
2009-12-09 14:37:00,0.9039,0.9042,0.90385,0.90385,593700000.0
2009-12-09 14:38:00,0.90385,0.904,0.9034,0.90375,670299999.0
2009-12-09 14:39:00,0.90375,0.9038,0.90355,0.90365,449200000.0
2009-12-09 14:40:00,0.90365,0.90375,0.90335,0.90335,388900000.0
2009-12-09 14:41:00,0.90335,0.90345,0.90315,0.90335,587399999.0
2009-12-09 14:42:00,0.90335,0.90335,0.903,0.90315,621000000.0
2009-12-09 14:43:00,0.90315,0.90315,0.903,0.903,469500001.0
2009-12-09 14:44:00,0.903,0.9031,0.90275,0.90295,623099999.0
2009-12-09 14:45:00,0.90295,0.9031,0.9029,0.90305,406000000.0
2009-12-09 14:46:00,0.90305,0.90305,0.90245,0.9026,664500000.0
2009-12-09 14:47:00,0.9026,0.903,0.90245,0.90295,601400000.0
2009-12-09 14:48:00,0.90295,0.90295,0.9026,0.90265,572100001.0
2009-12-09 14:49:00,0.90265,0.9029,0.9022,0.90225,569400000.0
2009-12-09 14:50:00,0.90225,0.9024,0.9022,0.90235,768000000.0
2009-12-09 14:51:00,0.90235,0.90245,0.9017,0.9019,630200001.0
2009-12-09 14:52:00,0.90185,0.9022,0.9018,0.90215,569700001.0
2009-12-09 14:53:00,0.90215,0.90215,0.90195,0.9021,682800001.0
2009-12-09 14:54:00,0.9021,0.9022,0.902,0.9022,499400001.0
2009-12-09 14:55:00,0.9021,0.90215,0.90185,0.90185,540700000.0
2009-12-09 14:56:00,0.9019,0.90205,0.90185,0.90205,554400000.0
2009-12-09 14:57:00,0.90205,0.9021,0.90185,0.9019,441700000.0
2009-12-09 14:58:00,0.90185,0.90205,0.90175,0.90205,730799999.0
2009-12-09 14:59:00,0.90205,0.90235,0.90205,0.90235,396600000.0
2009-12-09 15:00:00,0.9023,0.9025,0.90215,0.90235,791800000.0
2009-12-09 15:01:00,0.90235,0.90255,0.90195,0.90225,872600001.0
2009-12-09 15:02:00,0.9023,0.90245,0.9012,0.9012,687000000.0
2009-12-09 15:03:00,0.9012,0.90245,0.90025,0.90235,979500001.0
2009-12-09 15:04:00,0.90225,0.9025,0.9017,0.90245,596499999.0
2009-12-09 15:05:00,0.90245,0.90265,0.9017,0.90185,838200001.0
2009-12-09 15:06:00,0.90185,0.90255,0.90185,0.90235,1017900000.0
2009-12-09 15:07:00,0.90235,0.9027,0.90225,0.90265,1306200004.0
2009-12-09 15:08:00,0.90265,0.90295,0.9025,0.90265,1002600002.0
2009-12-09 15:09:00,0.90265,0.90335,0.90265,0.90335,984400000.0
2009-12-09 15:10:00,0.90335,0.9039,0.9033,0.90385,973199998.0
2009-12-09 15:11:00,0.90385,0.90385,0.90365,0.90385,809700001.0
2009-12-09 15:12:00,0.90375,0.9041,0.90365,0.90405,887200001.0
2009-12-09 15:13:00,0.904,0.9044,0.90395,0.90405,684800000.0
2009-12-09 15:14:00,0.90405,0.90455,0.9038,0.90455,947400001.0
2009-12-09 15:15:00,0.9045,0.9051,0.90445,0.9049,734100000.0
2009-12-09 15:16:00,0.9049,0.90495,0.90465,0.9047,727800000.0
2009-12-09 15:17:00,0.90465,0.90465,0.90415,0.90455,593600001.0
2009-12-09 15:18:00,0.90455,0.9047,0.90455,0.90465,820499996.0
2009-12-09 15:19:00,0.90465,0.9051,0.90455,0.9051,1010500000.0
2009-12-09 15:20:00,0.90505,0.9058,0.90505,0.90575,1054600001.0
2009-12-09 15:21:00,0.90575,0.9058,0.90475,0.90475,979299997.0
2009-12-09 15:22:00,0.90475,0.9049,0.9047,0.9047,1127900007.0
2009-12-09 15:23:00,0.9047,0.90475,0.9045,0.9046,635300000.0
2009-12-09 15:24:00,0.9046,0.90475,0.90455,0.90455,577799999.0
2009-12-09 15:25:00,0.90455,0.9046,0.9045,0.9045,538700000.0
2009-12-09 15:26:00,0.9045,0.90455,0.90425,0.9045,873799995.0
2009-12-09 15:27:00,0.9045,0.9045,0.90445,0.90445,636900000.0
2009-12-09 15:28:00,0.90445,0.90445,0.9042,0.90435,708000000.0
2009-12-09 15:29:00,0.90435,0.90445,0.90435,0.90445,538200000.0
2009-12-09 15:30:00,0.9045,0.9046,0.90445,0.90445,502499999.0
2009-12-09 15:31:00,0.9044,0.9045,0.90435,0.9045,490300000.0
2009-12-09 15:32:00,0.9045,0.9046,0.90445,0.9045,516300000.0
2009-12-09 15:33:00,0.9045,0.90455,0.904,0.9041,817300002.0
2009-12-09 15:34:00,0.9041,0.9044,0.90405,0.90425,1052299997.0
2009-12-09 15:35:00,0.90425,0.9043,0.9041,0.90415,618300001.0
2009-12-09 15:36:00,0.90415,0.9042,0.9041,0.9042,557800000.0
2009-12-09 15:37:00,0.9042,0.90445,0.90415,0.90445,1024100005.0
2009-12-09 15:38:00,0.90445,0.90455,0.90405,0.90445,1606199998.0
2009-12-09 15:39:00,0.90445,0.9051,0.90445,0.9051,1028600002.0
2009-12-09 15:40:00,0.9051,0.9051,0.9046,0.90465,1510800000.0
2009-12-09 15:41:00,0.90465,0.9051,0.90465,0.90505,1548800000.0
2009-12-09 15:42:00,0.90505,0.90505,0.9047,0.90475,902399995.0
2009-12-09 15:43:00,0.9048,0.905,0.9048,0.90485,1290899997.0
2009-12-09 15:44:00,0.9049,0.90525,0.9048,0.90515,1173400005.0
2009-12-09 15:45:00,0.90515,0.9054,0.9051,0.9054,1112099997.0
2009-12-09 15:46:00,0.9054,0.9057,0.90535,0.90555,883400006.0
2009-12-09 15:47:00,0.90555,0.9056,0.90525,0.90545,1381599996.0
2009-12-09 15:48:00,0.90545,0.90605,0.90545,0.906,1370699996.0
2009-12-09 15:49:00,0.906,0.90635,0.906,0.90625,1034400006.0
2009-12-09 15:50:00,0.90625,0.90695,0.90625,0.9066,1489800000.0
2009-12-09 15:51:00,0.9066,0.9066,0.90635,0.90645,1462499996.0
2009-12-09 15:52:00,0.90645,0.9065,0.90615,0.90615,1249900003.0
2009-12-09 15:53:00,0.90615,0.90625,0.90605,0.90625,1877300003.0
2009-12-09 15:54:00,0.9063,0.9064,0.90625,0.90625,917799998.0
2009-12-09 15:55:00,0.90625,0.9063,0.90595,0.90595,1027199999.0
2009-12-09 15:56:00,0.906,0.90635,0.906,0.9062,1093699999.0
2009-12-09 15:57:00,0.9062,0.9062,0.906,0.90605,805100004.0
2009-12-09 15:58:00,0.90605,0.90605,0.90575,0.90595,1194400000.0
2009-12-09 15:59:00,0.90595,0.90595,0.90505,0.90505,1113600002.0
2009-12-09 16:00:00,0.90505,0.90545,0.9049,0.90545,1330400006.0
2009-12-09 16:01:00,0.90545,0.9058,0.9054,0.90575,1272899998.0
2009-12-09 16:02:00,0.90575,0.9058,0.90545,0.9057,1375200004.0
2009-12-09 16:03:00,0.90565,0.90585,0.90555,0.90575,1728700003.0
2009-12-09 16:04:00,0.90575,0.906,0.90565,0.9057,1793500004.0
2009-12-09 16:05:00,0.9057,0.90605,0.9057,0.90605,1211899996.0
2009-12-09 16:06:00,0.906,0.9063,0.9057,0.90585,1357700000.0
2009-12-09 16:07:00,0.9059,0.9059,0.90565,0.90575,1119700000.0
2009-12-09 16:08:00,0.90575,0.90585,0.90545,0.9057,1475699999.0
2009-12-09 16:09:00,0.9057,0.9058,0.9055,0.9056,1593300001.0
2009-12-09 16:10:00,0.9056,0.9057,0.90535,0.90555,1249100003.0
2009-12-09 16:11:00,0.90555,0.9056,0.9053,0.9053,765000003.0
2009-12-09 16:12:00,0.9053,0.9058,0.9053,0.9057,1519199996.0
2009-12-09 16:13:00,0.90565,0.9057,0.9055,0.9057,1377100003.0
2009-12-09 16:14:00,0.9057,0.9057,0.90545,0.9056,1388699998.0
2009-12-09 16:15:00,0.9056,0.90575,0.9055,0.90575,1708999993.0
2009-12-09 16:16:00,0.90575,0.9058,0.90555,0.90555,1303599999.0
2009-12-09 16:17:00,0.90555,0.9058,0.90555,0.9058,969300000.0
2009-12-09 16:18:00,0.9058,0.90585,0.9056,0.90585,801900004.0
2009-12-09 16:19:00,0.90585,0.9059,0.90575,0.90585,1139800001.0
2009-12-09 16:20:00,0.90585,0.90605,0.90585,0.90595,1457699997.0
2009-12-09 16:21:00,0.90595,0.906,0.9058,0.9059,1771799996.0
2009-12-09 16:22:00,0.9059,0.90595,0.9058,0.9059,1563299991.0
2009-12-09 16:23:00,0.90595,0.9061,0.9059,0.90605,743799998.0
2009-12-09 16:24:00,0.90605,0.9063,0.906,0.90625,1035599999.0
2009-12-09 16:25:00,0.90625,0.90655,0.9062,0.90645,1137800002.0
2009-12-09 16:26:00,0.90645,0.9067,0.9064,0.9066,1848000003.0
2009-12-09 16:27:00,0.9066,0.90665,0.90635,0.90655,1523900003.0
2009-12-09 16:28:00,0.90655,0.9066,0.90615,0.9063,1355699999.0
2009-12-09 16:29:00,0.9063,0.9064,0.90625,0.90635,932800006.0
2009-12-09 16:30:00,0.90635,0.9064,0.90625,0.9063,491900000.0
2009-12-09 16:31:00,0.9063,0.9064,0.9062,0.9063,849799998.0
2009-12-09 16:32:00,0.9063,0.9063,0.9061,0.90615,1278400001.0
2009-12-09 16:33:00,0.90615,0.90635,0.90595,0.90635,972000001.0
2009-12-09 16:34:00,0.90635,0.9065,0.9063,0.9065,846800001.0
2009-12-09 16:35:00,0.9065,0.9066,0.9064,0.9065,876499996.0
2009-12-09 16:36:00,0.9065,0.9066,0.90645,0.9066,1371699994.0
2009-12-09 16:37:00,0.90655,0.90665,0.9063,0.9063,1973399995.0
2009-12-09 16:38:00,0.90635,0.9064,0.9062,0.90625,1321699995.0
2009-12-09 16:39:00,0.9063,0.9066,0.9063,0.90655,1453199999.0
2009-12-09 16:40:00,0.9065,0.9068,0.90645,0.9068,1224200001.0
2009-12-09 16:41:00,0.90675,0.9069,0.90665,0.90685,1121499995.0
2009-12-09 16:42:00,0.90685,0.9069,0.9066,0.9067,1377399998.0
2009-12-09 16:43:00,0.9067,0.9067,0.90645,0.9065,1064500004.0
2009-12-09 16:44:00,0.9065,0.90675,0.90645,0.90675,797000004.0
2009-12-09 16:45:00,0.90665,0.9067,0.90635,0.9065,1455000003.0
2009-12-09 16:46:00,0.9065,0.90655,0.90635,0.90655,1259799993.0
2009-12-09 16:47:00,0.90655,0.9067,0.90645,0.90665,1054999998.0
2009-12-09 16:48:00,0.90665,0.90685,0.9065,0.9066,853399993.0
2009-12-09 16:49:00,0.9066,0.9067,0.9065,0.9067,1218500001.0
2009-12-09 16:50:00,0.9067,0.9069,0.9066,0.90685,823700000.0
2009-12-09 16:51:00,0.90685,0.9069,0.9068,0.90685,1106699999.0
2009-12-09 16:52:00,0.90685,0.907,0.9068,0.90685,1202900004.0
2009-12-09 16:53:00,0.9068,0.907,0.9068,0.907,860499999.0
2009-12-09 16:54:00,0.907,0.9074,0.907,0.90725,1366999995.0
2009-12-09 16:55:00,0.90725,0.90755,0.90725,0.9075,1095700007.0
2009-12-09 16:56:00,0.9075,0.90795,0.90745,0.9079,1300299999.0
2009-12-09 16:57:00,0.90785,0.90795,0.9078,0.9079,816399999.0
2009-12-09 16:58:00,0.90785,0.908,0.90775,0.90785,1048900001.0
2009-12-09 16:59:00,0.90785,0.9079,0.90735,0.90735,733400001.0
2009-12-09 17:00:00,0.90735,0.9079,0.90735,0.9078,1395500009.0
2009-12-09 17:01:00,0.9078,0.9078,0.9074,0.9075,1273499996.0
2009-12-09 17:02:00,0.90755,0.9076,0.9074,0.9076,1107900005.0
2009-12-09 17:03:00,0.9077,0.90805,0.90765,0.90805,993999999.0
2009-12-09 17:04:00,0.908,0.90825,0.90795,0.9082,184300000.0
2009-12-09 17:05:00,0.9082,0.90845,0.90775,0.90775,658699999.0
2009-12-09 17:06:00,0.90775,0.9082,0.9076,0.9082,1686300003.0
2009-12-09 17:07:00,0.90815,0.9082,0.9077,0.9078,1111399996.0
2009-12-09 17:08:00,0.9078,0.90795,0.90765,0.9078,1085999996.0
2009-12-09 17:09:00,0.9078,0.908,0.9077,0.908,1239799999.0
2009-12-09 17:10:00,0.908,0.908,0.90785,0.90785,1509199991.0
2009-12-09 17:11:00,0.90785,0.908,0.9078,0.90785,1481300002.0
2009-12-09 17:12:00,0.9079,0.9079,0.90765,0.90775,1569499997.0
2009-12-09 17:13:00,0.90775,0.90785,0.90765,0.90775,1566700000.0
2009-12-09 17:14:00,0.9078,0.90795,0.9077,0.90795,1191099997.0
2009-12-09 17:15:00,0.90795,0.90795,0.9078,0.9079,909100007.0
2009-12-09 17:16:00,0.9079,0.90795,0.90775,0.9079,1817200006.0
2009-12-09 17:17:00,0.90795,0.908,0.9078,0.90795,1207199994.0
2009-12-09 17:18:00,0.90795,0.908,0.9079,0.9079,1086200000.0
2009-12-09 17:19:00,0.9079,0.9081,0.9078,0.9081,1062599997.0
2009-12-09 17:20:00,0.90805,0.9082,0.90805,0.90815,450900000.0
2009-12-09 17:21:00,0.90815,0.90815,0.908,0.90805,577399998.0
2009-12-09 17:22:00,0.90805,0.90805,0.90785,0.90785,1364700005.0
2009-12-09 17:23:00,0.9079,0.9079,0.90765,0.90775,1262799996.0
2009-12-09 17:24:00,0.90775,0.908,0.90775,0.908,1016300002.0
2009-12-09 17:25:00,0.90795,0.9081,0.90785,0.90795,1155700008.0
2009-12-09 17:26:00,0.90795,0.908,0.90785,0.90795,997799996.0
2009-12-09 17:27:00,0.908,0.9081,0.9079,0.90805,1519000002.0
2009-12-09 17:28:00,0.90805,0.9084,0.908,0.90835,1382700003.0
2009-12-09 17:29:00,0.90835,0.9084,0.90825,0.9083,1107700002.0
2009-12-09 17:30:00,0.9083,0.9085,0.90815,0.90815,1499200000.0
2009-12-09 17:31:00,0.9081,0.9083,0.90795,0.90805,1444999997.0
2009-12-09 17:32:00,0.90805,0.9085,0.908,0.9085,1175600001.0
2009-12-09 17:33:00,0.9085,0.9089,0.90845,0.90875,1024999997.0
2009-12-09 17:34:00,0.9087,0.9089,0.90865,0.90875,1307099998.0
2009-12-09 17:35:00,0.90875,0.9088,0.90855,0.9086,929099998.0
2009-12-09 17:36:00,0.9086,0.90885,0.90855,0.9088,947100006.0
2009-12-09 17:37:00,0.90885,0.9092,0.90885,0.909,754799996.0
2009-12-09 17:38:00,0.909,0.909,0.90865,0.90875,1074299996.0
2009-12-09 17:39:00,0.90875,0.9088,0.9085,0.90865,765100001.0
2009-12-09 17:40:00,0.90865,0.90875,0.90835,0.90845,738699998.0
2009-12-09 17:41:00,0.90845,0.9085,0.90805,0.9083,1180300000.0
2009-12-09 17:42:00,0.90825,0.90835,0.9081,0.90815,1061700003.0
2009-12-09 17:43:00,0.9082,0.9083,0.9081,0.90815,844900003.0
2009-12-09 17:44:00,0.90815,0.90825,0.90795,0.90795,1255400002.0
2009-12-09 17:45:00,0.90795,0.9083,0.90795,0.9083,1086499998.0
2009-12-09 17:46:00,0.9083,0.9084,0.90805,0.9082,713200001.0
2009-12-09 17:47:00,0.9082,0.9085,0.9082,0.9082,1048799997.0
2009-12-09 17:48:00,0.9082,0.90825,0.90805,0.90805,959599999.0
2009-12-09 17:49:00,0.90805,0.90845,0.90805,0.90835,1139099997.0
2009-12-09 17:50:00,0.90835,0.90875,0.90835,0.90875,850400004.0
2009-12-09 17:51:00,0.9088,0.9088,0.9082,0.9087,1518400003.0
2009-12-09 17:52:00,0.9087,0.90875,0.9083,0.90835,1258700002.0
2009-12-09 17:53:00,0.90835,0.9084,0.90815,0.9082,1448799991.0
2009-12-09 17:54:00,0.9082,0.90855,0.90815,0.9085,808499999.0
2009-12-09 17:55:00,0.9085,0.90855,0.90805,0.90805,1345299998.0
2009-12-09 17:56:00,0.90805,0.9082,0.90795,0.90805,1623100005.0
2009-12-09 17:57:00,0.90805,0.9085,0.90805,0.90845,1439099998.0
2009-12-09 17:58:00,0.90845,0.90905,0.9083,0.909,1286000001.0
2009-12-09 17:59:00,0.909,0.9095,0.90885,0.9089,1244999997.0
2009-12-09 18:00:00,0.9089,0.9091,0.9088,0.90905,918100002.0
2009-12-09 18:01:00,0.9091,0.9091,0.90865,0.90865,1371400003.0
2009-12-09 18:02:00,0.9087,0.90875,0.90855,0.9086,849199997.0
2009-12-09 18:03:00,0.9086,0.9087,0.90835,0.90835,1044400002.0
2009-12-09 18:04:00,0.90835,0.90845,0.9081,0.90815,1065300004.0
2009-12-09 18:05:00,0.90815,0.90865,0.90815,0.9086,1001800001.0
2009-12-09 18:06:00,0.9086,0.90895,0.9086,0.9089,1652900001.0
2009-12-09 18:07:00,0.9089,0.90905,0.9089,0.90905,1116300003.0
2009-12-09 18:08:00,0.90905,0.90905,0.90855,0.90855,1091300003.0
2009-12-09 18:09:00,0.90855,0.9087,0.90825,0.90835,818800003.0
2009-12-09 18:10:00,0.90835,0.90845,0.9082,0.90825,762200001.0
2009-12-09 18:11:00,0.90825,0.90825,0.90795,0.9081,670199999.0
2009-12-09 18:12:00,0.9081,0.9082,0.9079,0.908,930899998.0
2009-12-09 18:13:00,0.908,0.90805,0.9079,0.90795,547700000.0
2009-12-09 18:14:00,0.90795,0.90795,0.90775,0.9078,669700000.0
2009-12-09 18:15:00,0.9078,0.90785,0.90765,0.90775,584299999.0
2009-12-09 18:16:00,0.9077,0.9081,0.90765,0.908,1084699997.0
2009-12-09 18:17:00,0.908,0.90815,0.9079,0.908,759700001.0
2009-12-09 18:18:00,0.908,0.90805,0.90795,0.90795,817900002.0
2009-12-09 18:19:00,0.90795,0.90805,0.9079,0.90805,1306900000.0
2009-12-09 18:20:00,0.90805,0.9081,0.90795,0.90795,945800005.0
2009-12-09 18:21:00,0.90795,0.9082,0.9078,0.90815,1552800005.0
2009-12-09 18:22:00,0.90815,0.90825,0.908,0.90815,1206400002.0
2009-12-09 18:23:00,0.90815,0.9082,0.90805,0.9081,690899996.0
2009-12-09 18:24:00,0.9081,0.90815,0.90795,0.90795,1513800001.0
2009-12-09 18:25:00,0.90795,0.90825,0.9079,0.90805,1492399994.0
2009-12-09 18:26:00,0.90805,0.90815,0.908,0.90805,1740200013.0
2009-12-09 18:27:00,0.90805,0.90815,0.90795,0.908,858600002.0
2009-12-09 18:28:00,0.908,0.90805,0.9079,0.908,1028500013.0
2009-12-09 18:29:00,0.908,0.90805,0.90785,0.90795,1207499999.0
2009-12-09 18:30:00,0.90795,0.90815,0.9079,0.9081,918300001.0
2009-12-09 18:31:00,0.9081,0.9081,0.908,0.9081,649799995.0
2009-12-09 18:32:00,0.9081,0.90825,0.90805,0.90815,1256300004.0
2009-12-09 18:33:00,0.90815,0.90815,0.90795,0.9081,808200000.0
2009-12-09 18:34:00,0.9081,0.90815,0.908,0.90815,200200001.0
2009-12-09 18:35:00,0.90815,0.9083,0.9081,0.90815,538999997.0
2009-12-09 18:36:00,0.9082,0.9082,0.9081,0.90815,933700002.0
2009-12-09 18:37:00,0.90815,0.90825,0.9081,0.90825,1269000004.0
2009-12-09 18:38:00,0.90825,0.90835,0.90805,0.90805,681100002.0
2009-12-09 18:39:00,0.908,0.90805,0.9072,0.9073,1087700001.0
2009-12-09 18:40:00,0.9073,0.90735,0.90715,0.90715,900600000.0
2009-12-09 18:41:00,0.90715,0.90715,0.90675,0.9068,922499997.0
2009-12-09 18:42:00,0.9068,0.9068,0.9065,0.9065,992500001.0
2009-12-09 18:43:00,0.90645,0.9066,0.9063,0.90655,940600003.0
2009-12-09 18:44:00,0.90655,0.90665,0.9063,0.90635,841100001.0
2009-12-09 18:45:00,0.90635,0.9066,0.90635,0.90655,778400000.0
2009-12-09 18:46:00,0.90655,0.90655,0.90645,0.90655,649699996.0
2009-12-09 18:47:00,0.90655,0.9067,0.90655,0.9067,1086100005.0
2009-12-09 18:48:00,0.9067,0.90695,0.9067,0.90685,753200002.0
2009-12-09 18:49:00,0.90685,0.90705,0.90685,0.90695,1048200001.0
2009-12-09 18:50:00,0.90695,0.90695,0.90665,0.90665,915100004.0
2009-12-09 18:51:00,0.90665,0.907,0.9066,0.9068,1447400009.0
2009-12-09 18:52:00,0.90675,0.90675,0.9065,0.9065,1299699997.0
2009-12-09 18:53:00,0.90655,0.9067,0.90655,0.9067,733800001.0
2009-12-09 18:54:00,0.9067,0.90675,0.90635,0.9064,609200001.0
2009-12-09 18:55:00,0.9064,0.9066,0.9064,0.9066,754499997.0
2009-12-09 18:56:00,0.90655,0.90665,0.9065,0.90655,1043800000.0
2009-12-09 18:57:00,0.90655,0.9066,0.90645,0.90655,489800000.0
2009-12-09 18:58:00,0.90655,0.90665,0.9065,0.90655,817100003.0
2009-12-09 18:59:00,0.90655,0.90665,0.90655,0.9066,1027800001.0
2009-12-09 19:00:00,0.9066,0.9066,0.9064,0.9065,727500000.0
2009-12-09 19:01:00,0.90655,0.9066,0.9065,0.9066,118700000.0
2009-12-09 19:02:00,0.9066,0.9066,0.9064,0.9065,423700000.0
2009-12-09 19:03:00,0.9065,0.90655,0.9064,0.9065,697500000.0
2009-12-09 19:04:00,0.9065,0.9065,0.90635,0.90645,700599998.0
2009-12-09 19:05:00,0.90645,0.90655,0.9064,0.90645,896900001.0
2009-12-09 19:06:00,0.90645,0.9066,0.90635,0.90655,1149199998.0
2009-12-09 19:07:00,0.9066,0.90675,0.90655,0.90665,1102799994.0
2009-12-09 19:08:00,0.90665,0.90705,0.90665,0.90675,778500001.0
2009-12-09 19:09:00,0.90675,0.9069,0.90665,0.90665,1157600002.0
2009-12-09 19:10:00,0.90665,0.9068,0.9066,0.90675,901399999.0
2009-12-09 19:11:00,0.90675,0.90685,0.9067,0.90685,790399993.0
2009-12-09 19:12:00,0.90685,0.90685,0.9067,0.90675,524700000.0
2009-12-09 19:13:00,0.90675,0.9068,0.9064,0.9064,824100001.0
2009-12-09 19:14:00,0.9064,0.9064,0.9062,0.9062,532300000.0
2009-12-09 19:15:00,0.9062,0.90635,0.90605,0.90635,1024400000.0
2009-12-09 19:16:00,0.90635,0.90645,0.90615,0.90625,987399997.0
2009-12-09 19:17:00,0.90625,0.90655,0.90625,0.90645,1225799999.0
2009-12-09 19:18:00,0.90645,0.90655,0.9064,0.90645,1305799998.0
2009-12-09 19:19:00,0.90645,0.90655,0.9063,0.9063,753800002.0
2009-12-09 19:20:00,0.9063,0.90665,0.9063,0.9065,1511700003.0
2009-12-09 19:21:00,0.9065,0.9068,0.90645,0.90675,1081800001.0
2009-12-09 19:22:00,0.90675,0.9069,0.9067,0.90675,1593699988.0
2009-12-09 19:23:00,0.9068,0.90695,0.9068,0.9069,888200002.0
2009-12-09 19:24:00,0.90685,0.9071,0.90685,0.907,1190799998.0
2009-12-09 19:25:00,0.907,0.90705,0.90665,0.90685,1190000000.0
2009-12-09 19:26:00,0.90685,0.90685,0.9066,0.9067,1019300003.0
2009-12-09 19:27:00,0.9067,0.90685,0.9066,0.9066,1201700000.0
2009-12-09 19:28:00,0.90665,0.90665,0.9064,0.9066,893699996.0
2009-12-09 19:29:00,0.9066,0.90675,0.90655,0.9067,587800003.0
2009-12-09 19:30:00,0.9067,0.90675,0.9066,0.90665,577399999.0
2009-12-09 19:31:00,0.90665,0.90675,0.9066,0.9067,753100005.0
2009-12-09 19:32:00,0.9067,0.90685,0.90665,0.90685,463900000.0
2009-12-09 19:33:00,0.9068,0.9069,0.9068,0.9069,274199999.0
2009-12-09 19:34:00,0.9069,0.9069,0.90675,0.9068,298500001.0
2009-12-09 19:35:00,0.9068,0.90695,0.9068,0.9069,608700004.0
2009-12-09 19:36:00,0.9069,0.90695,0.90685,0.90695,335200002.0
2009-12-09 19:37:00,0.90695,0.9071,0.90685,0.907,587900003.0
2009-12-09 19:38:00,0.907,0.9072,0.90695,0.90715,678500000.0
2009-12-09 19:39:00,0.90715,0.90715,0.907,0.90715,746300001.0
2009-12-09 19:40:00,0.9071,0.9071,0.90695,0.90695,208700000.0
2009-12-09 19:41:00,0.90695,0.907,0.9069,0.90695,425099999.0
2009-12-09 19:42:00,0.90695,0.90695,0.90685,0.90695,188200001.0
2009-12-09 19:43:00,0.90695,0.9071,0.90695,0.90695,291900000.0
2009-12-09 19:44:00,0.90695,0.907,0.90685,0.90685,834499998.0
2009-12-09 19:45:00,0.90685,0.90695,0.9068,0.90685,221300000.0
2009-12-09 19:46:00,0.90685,0.90695,0.90685,0.9069,319300000.0
2009-12-09 19:47:00,0.9069,0.907,0.90685,0.9069,360300000.0
2009-12-09 19:48:00,0.9069,0.907,0.9068,0.9068,461899999.0
2009-12-09 19:49:00,0.9068,0.90685,0.90665,0.90675,559000000.0
2009-12-09 19:50:00,0.9067,0.9068,0.9066,0.90675,724300001.0
2009-12-09 19:51:00,0.90675,0.9069,0.9067,0.9069,639000003.0
2009-12-09 19:52:00,0.9069,0.907,0.90675,0.90685,754999995.0
2009-12-09 19:53:00,0.90685,0.9069,0.90655,0.90665,843199997.0
2009-12-09 19:54:00,0.90655,0.9066,0.90635,0.90645,892999999.0
2009-12-09 19:55:00,0.90645,0.90655,0.9064,0.90645,1055300004.0
2009-12-09 19:56:00,0.90645,0.9065,0.90625,0.90625,703899999.0
2009-12-09 19:57:00,0.9063,0.9065,0.9063,0.9065,433000000.0
2009-12-09 19:58:00,0.9065,0.90655,0.9064,0.9064,836099999.0
2009-12-09 19:59:00,0.9064,0.9064,0.9062,0.9063,584299998.0
2009-12-09 20:00:00,0.90625,0.90635,0.9062,0.9063,480599999.0
2009-12-09 20:01:00,0.9063,0.9065,0.9061,0.9065,734399998.0
2009-12-09 20:02:00,0.9065,0.90655,0.90635,0.90635,877500002.0
2009-12-09 20:03:00,0.90635,0.9065,0.9063,0.90645,869099999.0
2009-12-09 20:04:00,0.90645,0.90645,0.9063,0.90635,737799999.0
2009-12-09 20:05:00,0.90635,0.9064,0.9062,0.90625,1046600001.0
2009-12-09 20:06:00,0.90625,0.90625,0.90585,0.906,1059700000.0
2009-12-09 20:07:00,0.90605,0.90635,0.906,0.9063,728200003.0
2009-12-09 20:08:00,0.90625,0.90635,0.90615,0.9063,631400000.0
2009-12-09 20:09:00,0.90625,0.9063,0.9062,0.90625,1249299992.0
2009-12-09 20:10:00,0.90625,0.90635,0.9062,0.9063,427000001.0
2009-12-09 20:11:00,0.9063,0.90645,0.90625,0.90635,603200002.0
2009-12-09 20:12:00,0.90635,0.90635,0.9063,0.90635,495999998.0
2009-12-09 20:13:00,0.90635,0.90665,0.90635,0.9066,629799999.0
2009-12-09 20:14:00,0.9066,0.90665,0.9066,0.90665,284300000.0
2009-12-09 20:15:00,0.9067,0.9068,0.9067,0.90675,468199999.0
2009-12-09 20:16:00,0.90675,0.9068,0.90675,0.90675,502699998.0
2009-12-09 20:17:00,0.90675,0.90685,0.9067,0.9067,813100002.0
2009-12-09 20:18:00,0.9067,0.9068,0.9066,0.9068,167100000.0
2009-12-09 20:19:00,0.9069,0.9071,0.90685,0.9069,608300000.0
2009-12-09 20:20:00,0.90695,0.90705,0.9069,0.9069,575100000.0
2009-12-09 20:21:00,0.9069,0.90695,0.90685,0.9069,386500000.0
2009-12-09 20:22:00,0.9069,0.90695,0.90685,0.9069,363499999.0
2009-12-09 20:23:00,0.9069,0.9071,0.90685,0.90705,432400001.0
2009-12-09 20:24:00,0.90705,0.9071,0.90685,0.9069,521300000.0
2009-12-09 20:25:00,0.9069,0.9071,0.9069,0.90705,907100001.0
2009-12-09 20:26:00,0.90705,0.90705,0.90695,0.907,581700000.0
2009-12-09 20:27:00,0.907,0.90705,0.9069,0.90695,620600000.0
2009-12-09 20:28:00,0.90695,0.907,0.9069,0.90695,548300002.0
2009-12-09 20:29:00,0.90695,0.907,0.9069,0.90695,343900000.0
2009-12-09 20:30:00,0.90695,0.907,0.90655,0.9069,821800002.0
2009-12-09 20:31:00,0.9069,0.907,0.90665,0.90665,831900000.0
2009-12-09 20:32:00,0.90665,0.9068,0.90655,0.90665,820400000.0
2009-12-09 20:33:00,0.90665,0.9067,0.9066,0.9067,536299997.0
2009-12-09 20:34:00,0.90665,0.9067,0.90655,0.90665,550099998.0
2009-12-09 20:35:00,0.90665,0.90675,0.90655,0.9066,528300000.0
2009-12-09 20:36:00,0.9066,0.9066,0.9065,0.9065,229000000.0
2009-12-09 20:37:00,0.9065,0.90655,0.90635,0.9065,701500001.0
2009-12-09 20:38:00,0.9065,0.9066,0.90645,0.9066,370500001.0
2009-12-09 20:39:00,0.90655,0.9066,0.90645,0.90655,741899999.0
2009-12-09 20:40:00,0.90655,0.90675,0.9064,0.90645,870600001.0
2009-12-09 20:41:00,0.90655,0.9066,0.90645,0.90655,868299995.0
2009-12-09 20:42:00,0.90655,0.9066,0.9064,0.9064,851500000.0
2009-12-09 20:43:00,0.90645,0.9065,0.9064,0.9064,762500007.0
2009-12-09 20:44:00,0.9064,0.9065,0.90635,0.90645,304599999.0
2009-12-09 20:45:00,0.90645,0.9066,0.90635,0.90645,606799998.0
2009-12-09 20:46:00,0.9065,0.9065,0.9064,0.90645,449300001.0
2009-12-09 20:47:00,0.90645,0.90645,0.90625,0.90635,372900000.0
2009-12-09 20:48:00,0.90635,0.9064,0.9063,0.90635,712200000.0
2009-12-09 20:49:00,0.90635,0.9065,0.9063,0.90645,780800001.0
2009-12-09 20:50:00,0.90645,0.90655,0.9064,0.90645,635899999.0
2009-12-09 20:51:00,0.90645,0.90655,0.9064,0.90655,287200001.0
2009-12-09 20:52:00,0.90655,0.9066,0.9064,0.90645,578000000.0
2009-12-09 20:53:00,0.90645,0.90645,0.90635,0.9064,475100001.0
2009-12-09 20:54:00,0.9064,0.90645,0.9064,0.9064,519500000.0
2009-12-09 20:55:00,0.90645,0.9066,0.9064,0.9066,256600001.0
2009-12-09 20:56:00,0.9066,0.9066,0.90635,0.90645,390400001.0
2009-12-09 20:57:00,0.90645,0.90655,0.9064,0.9065,283500000.0
2009-12-09 20:58:00,0.9065,0.90655,0.9064,0.9065,525800001.0
2009-12-09 20:59:00,0.9065,0.90655,0.9064,0.90645,156600000.0
2009-12-09 21:00:00,0.90645,0.9066,0.90645,0.90655,436700001.0
2009-12-09 21:01:00,0.90655,0.9066,0.90645,0.9065,92800000.0
2009-12-09 21:02:00,0.9065,0.90655,0.9064,0.90645,571299999.0
2009-12-09 21:03:00,0.90645,0.90655,0.90645,0.90655,536999999.0
2009-12-09 21:04:00,0.90655,0.90665,0.9065,0.90655,412099999.0
2009-12-09 21:05:00,0.90655,0.9066,0.9065,0.90655,213300000.0
2009-12-09 21:06:00,0.90655,0.9066,0.9064,0.90645,712599996.0
2009-12-09 21:07:00,0.90645,0.90655,0.90645,0.9065,275699999.0
2009-12-09 21:08:00,0.9065,0.90655,0.90645,0.9065,421800000.0
2009-12-09 21:09:00,0.90655,0.9067,0.9063,0.9063,566700000.0
2009-12-09 21:10:00,0.9063,0.9063,0.90615,0.90625,929500000.0
2009-12-09 21:11:00,0.90625,0.9063,0.90625,0.9063,539799999.0
2009-12-09 21:12:00,0.9063,0.9065,0.90625,0.9065,574899997.0
2009-12-09 21:13:00,0.9065,0.9065,0.90625,0.90625,421699998.0
2009-12-09 21:14:00,0.9063,0.9064,0.90625,0.9063,437700002.0
2009-12-09 21:15:00,0.9063,0.90635,0.90625,0.90625,689700001.0
2009-12-09 21:16:00,0.90625,0.9064,0.9061,0.9062,812799998.0
2009-12-09 21:17:00,0.9062,0.9063,0.90615,0.9063,443200000.0
2009-12-09 21:18:00,0.9063,0.9063,0.90625,0.90625,479400002.0
2009-12-09 21:19:00,0.9063,0.9064,0.90625,0.90635,510900000.0
2009-12-09 21:20:00,0.90635,0.90645,0.90615,0.90615,248600000.0
2009-12-09 21:21:00,0.90615,0.90615,0.90605,0.9061,197799999.0
2009-12-09 21:22:00,0.9061,0.9063,0.9061,0.90615,432700001.0
2009-12-09 21:23:00,0.90615,0.90625,0.90605,0.90605,1315299994.0
2009-12-09 21:24:00,0.90605,0.90625,0.90595,0.90615,1589799997.0
2009-12-09 21:25:00,0.90615,0.9064,0.90615,0.90635,704199996.0
2009-12-09 21:26:00,0.90635,0.90635,0.90635,0.90635,56100000.0
2009-12-09 21:27:00,0.90635,0.9064,0.9063,0.9064,213699995.0
2009-12-09 21:28:00,0.9064,0.90645,0.9059,0.90595,1332500004.0
2009-12-09 21:29:00,0.90595,0.90605,0.9059,0.90605,717699995.0
2009-12-09 21:30:00,0.90605,0.9061,0.90575,0.90575,360699999.0
2009-12-09 21:31:00,0.90575,0.9058,0.90575,0.90575,201300000.0
2009-12-09 21:32:00,0.90575,0.90575,0.90545,0.9055,485099999.0
2009-12-09 21:33:00,0.9055,0.9055,0.90545,0.9055,160300000.0
2009-12-09 21:34:00,0.9055,0.90575,0.9055,0.90575,557800000.0
2009-12-09 21:35:00,0.90575,0.90575,0.90525,0.90565,796399998.0
2009-12-09 21:36:00,0.90565,0.90605,0.9056,0.90605,778200001.0
2009-12-09 21:37:00,0.90605,0.9062,0.90595,0.90615,626500000.0
2009-12-09 21:38:00,0.90615,0.90615,0.9059,0.9059,579000000.0
2009-12-09 21:39:00,0.9059,0.9059,0.9057,0.90575,561100000.0
2009-12-09 21:40:00,0.90575,0.9059,0.9057,0.90585,578899998.0
2009-12-09 21:41:00,0.90585,0.90595,0.90585,0.90585,226600000.0
2009-12-09 21:42:00,0.90585,0.9059,0.90575,0.90575,210100000.0
2009-12-09 21:43:00,0.9057,0.90575,0.90555,0.90565,462799999.0
2009-12-09 21:44:00,0.9056,0.9057,0.90555,0.9057,494899999.0
2009-12-09 21:45:00,0.9057,0.90595,0.9057,0.90585,682400000.0
2009-12-09 21:46:00,0.90585,0.90595,0.9058,0.90585,510800000.0
2009-12-09 21:47:00,0.90585,0.9059,0.9058,0.90585,473400000.0
2009-12-09 21:48:00,0.90585,0.906,0.9058,0.90595,580499999.0
2009-12-09 21:49:00,0.90595,0.90605,0.9059,0.90605,481600000.0
2009-12-09 21:50:00,0.90605,0.90615,0.906,0.90615,314300000.0
2009-12-09 21:51:00,0.90615,0.90625,0.90615,0.9062,861300007.0
2009-12-09 21:52:00,0.9062,0.9063,0.90615,0.9062,1108200000.0
2009-12-09 21:53:00,0.90625,0.9063,0.9062,0.9063,534099999.0
2009-12-09 21:54:00,0.9063,0.9063,0.90605,0.9061,459299999.0
2009-12-09 21:55:00,0.9061,0.9061,0.90595,0.906,597599995.0
2009-12-09 21:56:00,0.90595,0.906,0.90595,0.906,153200000.0
2009-12-09 21:57:00,0.906,0.906,0.90595,0.90595,223699997.0
2009-12-09 21:58:00,0.90595,0.906,0.90595,0.906,151399998.0
2009-12-09 21:59:00,0.906,0.906,0.90575,0.90575,625299998.0
2009-12-09 22:00:00,0.9058,0.90585,0.90565,0.90585,363900000.0
2009-12-09 22:01:00,0.90585,0.9061,0.90585,0.90605,347100000.0
2009-12-09 22:02:00,0.90605,0.9062,0.9059,0.90595,750200002.0
2009-12-09 22:03:00,0.9059,0.90595,0.90565,0.90565,504999999.0
2009-12-09 22:04:00,0.90565,0.9057,0.9055,0.9056,715399999.0
2009-12-09 22:05:00,0.9056,0.9057,0.9055,0.90555,507500001.0
2009-12-09 22:06:00,0.9056,0.9058,0.9056,0.90575,552100001.0
2009-12-09 22:07:00,0.90575,0.9059,0.90575,0.9059,388400001.0
2009-12-09 22:08:00,0.9059,0.90605,0.9059,0.90595,504900000.0
2009-12-09 22:09:00,0.90595,0.906,0.90585,0.906,534200000.0
2009-12-09 22:10:00,0.906,0.90605,0.9059,0.90595,422600001.0
2009-12-09 22:11:00,0.9059,0.906,0.9059,0.906,358900000.0
2009-12-09 22:12:00,0.906,0.9061,0.90585,0.90585,333300000.0
2009-12-09 22:13:00,0.90585,0.906,0.90575,0.9058,526500000.0
2009-12-09 22:14:00,0.9058,0.9059,0.90565,0.90565,857599996.0
2009-12-09 22:15:00,0.90565,0.90565,0.90545,0.9055,729200001.0
2009-12-09 22:16:00,0.9055,0.9056,0.90545,0.9055,768700001.0
2009-12-09 22:17:00,0.90545,0.90555,0.90545,0.90555,503500001.0
2009-12-09 22:18:00,0.90555,0.9056,0.9055,0.90555,247000000.0
2009-12-09 22:19:00,0.9055,0.9055,0.90545,0.9055,300600000.0
2009-12-09 22:20:00,0.9055,0.9055,0.90545,0.90545,707600001.0
2009-12-09 22:21:00,0.90545,0.90545,0.90495,0.90515,788099999.0
2009-12-09 22:22:00,0.90515,0.90545,0.90515,0.90545,522799999.0
2009-12-09 22:23:00,0.90545,0.9055,0.90535,0.90545,339100000.0
2009-12-09 22:24:00,0.9054,0.90555,0.90535,0.9055,446600000.0
2009-12-09 22:25:00,0.9055,0.9056,0.9054,0.9054,408000000.0
2009-12-09 22:26:00,0.9054,0.9055,0.90535,0.90545,404799999.0
2009-12-09 22:27:00,0.90545,0.9055,0.90535,0.9055,464300001.0
2009-12-09 22:28:00,0.90545,0.90555,0.9054,0.9055,237700000.0
2009-12-09 22:29:00,0.9055,0.90555,0.90545,0.9055,61000000.0
2009-12-09 22:30:00,0.9055,0.90555,0.90545,0.90555,189300000.0
2009-12-09 22:31:00,0.90555,0.90555,0.9054,0.9054,253900000.0
2009-12-09 22:32:00,0.9054,0.9054,0.9054,0.9054,11400000.0
2009-12-09 22:33:00,0.9054,0.90545,0.90535,0.90545,254900000.0
2009-12-09 22:34:00,0.90545,0.9055,0.90545,0.9055,180800000.0
2009-12-09 22:35:00,0.90545,0.9055,0.9054,0.9055,399200002.0
2009-12-09 22:36:00,0.9055,0.9055,0.90535,0.90535,546899999.0
2009-12-09 22:37:00,0.9053,0.90565,0.9053,0.9055,244500000.0
2009-12-09 22:38:00,0.9055,0.90565,0.9055,0.90555,116700000.0
2009-12-09 22:39:00,0.90555,0.90565,0.90555,0.9056,274799999.0
2009-12-09 22:40:00,0.9056,0.90575,0.9056,0.90575,461799999.0
2009-12-09 22:41:00,0.90575,0.9058,0.90575,0.90575,237500000.0
2009-12-09 22:42:00,0.9058,0.90585,0.9057,0.9057,200800000.0
2009-12-09 22:43:00,0.9057,0.90585,0.9057,0.90585,306600000.0
2009-12-09 22:44:00,0.90585,0.906,0.9057,0.90595,308500000.0
2009-12-09 22:45:00,0.90595,0.90595,0.90575,0.90575,690400003.0
2009-12-09 22:46:00,0.90575,0.9058,0.9057,0.90575,249800000.0
2009-12-09 22:47:00,0.90575,0.90595,0.90555,0.9056,461899999.0
2009-12-09 22:48:00,0.9056,0.90565,0.90555,0.9056,121800000.0
2009-12-09 22:49:00,0.9056,0.90565,0.90555,0.9056,114000000.0
2009-12-09 22:50:00,0.90555,0.90555,0.90545,0.9055,268999999.0
2009-12-09 22:51:00,0.9055,0.9055,0.90535,0.9054,328400000.0
2009-12-09 22:52:00,0.90545,0.90545,0.9054,0.90545,167399999.0
2009-12-09 22:53:00,0.90545,0.90545,0.9054,0.90545,158599999.0
2009-12-09 22:54:00,0.90545,0.90555,0.9054,0.90555,163600000.0
2009-12-09 22:55:00,0.90555,0.90565,0.90555,0.90555,232800000.0
2009-12-09 22:56:00,0.90555,0.90555,0.90525,0.90535,232600000.0
2009-12-09 22:57:00,0.90535,0.90545,0.90525,0.90525,319400000.0
2009-12-09 22:58:00,0.9052,0.90525,0.90515,0.9052,260600000.0
2009-12-09 22:59:00,0.9052,0.9053,0.90515,0.9053,422800001.0
2009-12-09 23:00:00,0.9053,0.90535,0.9052,0.9053,380199999.0
2009-12-09 23:01:00,0.90535,0.90545,0.9053,0.9054,79200000.0
2009-12-09 23:02:00,0.9054,0.90555,0.9054,0.90545,313700000.0
2009-12-09 23:03:00,0.90545,0.90545,0.9054,0.90545,291600000.0
2009-12-09 23:04:00,0.90545,0.9055,0.90515,0.9052,234400000.0
2009-12-09 23:05:00,0.9052,0.9052,0.90515,0.9052,62100000.0
2009-12-09 23:06:00,0.9052,0.9052,0.9052,0.9052,13200000.0
2009-12-09 23:07:00,0.9052,0.9054,0.9052,0.90535,154900000.0
2009-12-09 23:08:00,0.90555,0.90555,0.90535,0.9054,198300000.0
2009-12-09 23:09:00,0.9054,0.9055,0.9054,0.90545,251800000.0
2009-12-09 23:10:00,0.90545,0.9055,0.9054,0.9054,162700000.0
2009-12-09 23:11:00,0.9054,0.9054,0.90535,0.9054,257100000.0
2009-12-09 23:12:00,0.9054,0.9054,0.90535,0.9054,60500000.0
2009-12-09 23:13:00,0.9054,0.9055,0.90535,0.90545,178700000.0
2009-12-09 23:14:00,0.90545,0.90545,0.9054,0.9054,60500000.0
2009-12-09 23:15:00,0.9054,0.90545,0.9054,0.90545,88200000.0
2009-12-09 23:16:00,0.90545,0.90545,0.9054,0.90545,30800000.0
2009-12-09 23:17:00,0.9054,0.90545,0.9054,0.9054,85000000.0
2009-12-09 23:18:00,0.9054,0.90545,0.90535,0.90545,88900000.0
2009-12-09 23:19:00,0.90545,0.90545,0.9054,0.9054,87700000.0
2009-12-09 23:20:00,0.9054,0.9054,0.9053,0.90535,138800000.0
2009-12-09 23:21:00,0.90535,0.9057,0.9053,0.9056,224300000.0
2009-12-09 23:22:00,0.90565,0.90565,0.9055,0.90555,67900000.0
2009-12-09 23:23:00,0.90555,0.90555,0.90555,0.90555,33600000.0
2009-12-09 23:24:00,0.90555,0.90555,0.90555,0.90555,43000000.0
2009-12-09 23:25:00,0.90555,0.90555,0.90555,0.90555,32200000.0
2009-12-09 23:26:00,0.90555,0.9056,0.9055,0.90555,53400000.0
2009-12-09 23:27:00,0.9056,0.90565,0.9055,0.9056,217700000.0
2009-12-09 23:28:00,0.9055,0.90575,0.9055,0.9056,649900000.0
2009-12-09 23:29:00,0.9056,0.9057,0.90555,0.9056,267800000.0
2009-12-09 23:30:00,0.9056,0.9056,0.9055,0.9055,31900000.0
2009-12-09 23:31:00,0.9055,0.90555,0.90545,0.90555,56900000.0
2009-12-09 23:32:00,0.9055,0.9055,0.9055,0.9055,35300000.0
2009-12-09 23:33:00,0.90555,0.90555,0.9055,0.9055,98700000.0
2009-12-09 23:34:00,0.90555,0.90555,0.9055,0.90555,48400000.0
2009-12-09 23:35:00,0.90555,0.90555,0.9055,0.9055,48800000.0
2009-12-09 23:36:00,0.9055,0.9056,0.9055,0.9055,201100000.0
2009-12-09 23:37:00,0.90555,0.90555,0.9055,0.90555,102600000.0
2009-12-09 23:38:00,0.90555,0.9056,0.90555,0.90555,33800000.0
2009-12-09 23:39:00,0.90555,0.90565,0.90555,0.90565,106400000.0
2009-12-09 23:40:00,0.90565,0.90565,0.9055,0.9056,235900002.0
2009-12-09 23:41:00,0.90565,0.9057,0.90565,0.9057,69900000.0
2009-12-09 23:42:00,0.90565,0.90565,0.90545,0.90545,219500000.0
2009-12-09 23:43:00,0.90545,0.90565,0.90545,0.9056,84900000.0
2009-12-09 23:44:00,0.90565,0.90565,0.9055,0.90555,174200002.0
2009-12-09 23:45:00,0.90555,0.90555,0.90545,0.90555,207100000.0
2009-12-09 23:46:00,0.9055,0.9055,0.9054,0.9054,36100000.0
2009-12-09 23:47:00,0.9054,0.9054,0.90525,0.9053,50000000.0
2009-12-09 23:48:00,0.90535,0.9054,0.90525,0.9054,119200000.0
2009-12-09 23:49:00,0.90545,0.90555,0.9054,0.9055,169600000.0
2009-12-09 23:50:00,0.90545,0.9055,0.90545,0.90545,70000000.0
2009-12-09 23:51:00,0.90545,0.90545,0.9053,0.9053,173800000.0
2009-12-09 23:52:00,0.90525,0.90535,0.90525,0.90535,91600000.0
2009-12-09 23:53:00,0.90535,0.90545,0.9053,0.90545,95000000.0
2009-12-09 23:54:00,0.90545,0.9055,0.9054,0.90545,209000000.0
2009-12-09 23:55:00,0.9054,0.90545,0.9054,0.90545,57800000.0
2009-12-09 23:56:00,0.90545,0.90545,0.90545,0.90545,15000000.0
2009-12-09 23:57:00,0.90545,0.90545,0.90545,0.90545,65900000.0
2009-12-09 23:58:00,0.90545,0.90545,0.90545,0.90545,21000000.0
2009-12-09 23:59:00,0.9054,0.90545,0.9054,0.9054,105100000.0
2009-12-10 00:00:00,0.9054,0.90545,0.9049,0.90505,60000000.0
2009-12-10 00:01:00,0.905,0.9051,0.905,0.905,23900000.0
2009-12-10 00:02:00,0.90505,0.9051,0.9049,0.9049,88200000.0
2009-12-10 00:03:00,0.90495,0.905,0.90495,0.90495,6200000.0
2009-12-10 00:04:00,0.905,0.90525,0.905,0.9051,22700000.0
2009-12-10 00:05:00,0.9051,0.9053,0.9051,0.9053,40300000.0
2009-12-10 00:06:00,0.9053,0.9053,0.90525,0.90525,9600000.0
2009-12-10 00:07:00,0.90525,0.90525,0.90525,0.90525,6600000.0
2009-12-10 00:08:00,0.90525,0.90525,0.9051,0.9052,28000000.0
2009-12-10 00:09:00,0.9051,0.9052,0.9051,0.90515,22000000.0
2009-12-10 00:10:00,0.90515,0.9052,0.90515,0.9052,15800000.0
2009-12-10 00:11:00,0.9052,0.90525,0.90515,0.9052,27800000.0
2009-12-10 00:12:00,0.9052,0.9053,0.90515,0.90525,41200000.0
2009-12-10 00:13:00,0.90525,0.9054,0.9051,0.9052,79000000.0
2009-12-10 00:14:00,0.9052,0.90535,0.9052,0.90525,36500000.0
2009-12-10 00:15:00,0.90525,0.9053,0.9052,0.90525,80000000.0
2009-12-10 00:16:00,0.90525,0.9053,0.9052,0.90525,72300000.0
2009-12-10 00:17:00,0.9052,0.90525,0.9052,0.90525,16700000.0
2009-12-10 00:18:00,0.90525,0.9053,0.90485,0.9052,47800000.0
2009-12-10 00:19:00,0.9052,0.9052,0.90485,0.90495,230700000.0
2009-12-10 00:20:00,0.90495,0.90495,0.9044,0.9045,108500000.0
2009-12-10 00:21:00,0.9045,0.9045,0.9034,0.90415,145700000.0
2009-12-10 00:22:00,0.90415,0.90415,0.90385,0.9039,61400000.0
2009-12-10 00:23:00,0.9039,0.90415,0.9039,0.904,127300000.0
2009-12-10 00:24:00,0.904,0.9041,0.9039,0.9039,80400000.0
2009-12-10 00:25:00,0.9039,0.9041,0.9039,0.9041,66700000.0
2009-12-10 00:26:00,0.9041,0.90415,0.904,0.904,76100000.0
2009-12-10 00:27:00,0.904,0.90425,0.90395,0.90425,45800000.0
2009-12-10 00:28:00,0.9042,0.90425,0.90405,0.9041,48900000.0
2009-12-10 00:29:00,0.9041,0.90425,0.904,0.9042,173900000.0
2009-12-10 00:30:00,0.9042,0.9042,0.904,0.90405,117800000.0
2009-12-10 00:31:00,0.90405,0.9041,0.90405,0.9041,80600000.0
2009-12-10 00:32:00,0.9041,0.90415,0.90405,0.90405,87400000.0
2009-12-10 00:33:00,0.90405,0.9043,0.90405,0.9041,213300000.0
2009-12-10 00:34:00,0.9041,0.9042,0.9041,0.90415,152200000.0
2009-12-10 00:35:00,0.90415,0.90425,0.90415,0.90425,201200000.0
2009-12-10 00:36:00,0.90425,0.90425,0.9041,0.90415,100400000.0
2009-12-10 00:37:00,0.9041,0.9042,0.9041,0.9042,58800000.0
2009-12-10 00:38:00,0.90415,0.9043,0.90415,0.90425,74900000.0
2009-12-10 00:39:00,0.90425,0.9043,0.90415,0.90415,77300000.0
2009-12-10 00:40:00,0.9042,0.9043,0.9042,0.9042,112600000.0
2009-12-10 00:41:00,0.90425,0.90425,0.9042,0.90425,28000000.0
2009-12-10 00:42:00,0.90425,0.90425,0.9042,0.9042,21600000.0
2009-12-10 00:43:00,0.9042,0.90425,0.9042,0.90425,20800000.0
2009-12-10 00:44:00,0.90425,0.90425,0.9042,0.9042,35200000.0
2009-12-10 00:45:00,0.9042,0.90425,0.9042,0.90425,9700000.0
2009-12-10 00:46:00,0.90425,0.90425,0.90425,0.90425,2000000.0
2009-12-10 00:47:00,0.90425,0.90455,0.90425,0.9045,67000000.0
2009-12-10 00:48:00,0.90445,0.90445,0.9044,0.90445,13200000.0
2009-12-10 00:49:00,0.90445,0.90455,0.90445,0.9045,119500000.0
2009-12-10 00:50:00,0.9045,0.90455,0.9045,0.90455,14400000.0
2009-12-10 00:51:00,0.90455,0.90455,0.90445,0.9045,87000000.0
2009-12-10 00:52:00,0.9045,0.90455,0.9045,0.90455,41300000.0
2009-12-10 00:53:00,0.9046,0.90475,0.90455,0.90475,62300000.0
2009-12-10 00:54:00,0.90465,0.90485,0.9046,0.90475,246400000.0
2009-12-10 00:55:00,0.90475,0.90475,0.90475,0.90475,37600000.0
2009-12-10 00:56:00,0.90475,0.90505,0.9047,0.90505,25900000.0
2009-12-10 00:57:00,0.90505,0.90515,0.90475,0.9049,285600000.0
2009-12-10 00:58:00,0.90495,0.90495,0.90485,0.90485,56200000.0
2009-12-10 00:59:00,0.90495,0.905,0.90475,0.9048,252900000.0
2009-12-10 01:00:00,0.9048,0.90485,0.90455,0.90455,79700000.0
2009-12-10 01:01:00,0.90455,0.90455,0.9045,0.9045,119100000.0
2009-12-10 01:02:00,0.9045,0.9045,0.9044,0.90445,107000000.0
2009-12-10 01:03:00,0.90445,0.90445,0.90435,0.90435,71600000.0
2009-12-10 01:04:00,0.90435,0.9044,0.90435,0.9044,29000000.0
2009-12-10 01:05:00,0.9044,0.90445,0.90435,0.9044,16000000.0
2009-12-10 01:06:00,0.9044,0.9044,0.9043,0.9043,5400000.0
2009-12-10 01:07:00,0.9043,0.90445,0.90425,0.90445,83200000.0
2009-12-10 01:08:00,0.9044,0.90445,0.90435,0.90445,126400000.0
2009-12-10 01:09:00,0.90445,0.90445,0.9044,0.9044,92800000.0
2009-12-10 01:10:00,0.9044,0.9044,0.90415,0.90415,63200000.0
2009-12-10 01:11:00,0.9041,0.90415,0.9041,0.9041,33000000.0
2009-12-10 01:12:00,0.9041,0.90415,0.90395,0.90415,112500000.0
2009-12-10 01:13:00,0.90415,0.90465,0.90415,0.90445,129400000.0
2009-12-10 01:14:00,0.90455,0.9046,0.9044,0.9045,90800000.0
2009-12-10 01:15:00,0.90455,0.9047,0.90455,0.9047,102800000.0
2009-12-10 01:16:00,0.9047,0.9047,0.90455,0.90465,93100000.0
2009-12-10 01:17:00,0.90465,0.9047,0.9046,0.9047,63400000.0
2009-12-10 01:18:00,0.9047,0.90485,0.9047,0.90485,65800000.0
2009-12-10 01:19:00,0.90485,0.90485,0.90485,0.90485,10800000.0
2009-12-10 01:20:00,0.90485,0.90485,0.9048,0.90485,53100000.0
2009-12-10 01:21:00,0.90485,0.905,0.9048,0.905,421500000.0
2009-12-10 01:22:00,0.905,0.9051,0.90495,0.905,151000000.0
2009-12-10 01:23:00,0.90505,0.90515,0.9049,0.9051,353400000.0
2009-12-10 01:24:00,0.90515,0.9054,0.90515,0.9054,302600000.0
2009-12-10 01:25:00,0.9054,0.9057,0.90535,0.90565,305700000.0
2009-12-10 01:26:00,0.90565,0.9057,0.90555,0.90565,315300000.0
2009-12-10 01:27:00,0.90565,0.90565,0.9055,0.90555,150200000.0
2009-12-10 01:28:00,0.90555,0.90555,0.9054,0.9055,229900000.0
2009-12-10 01:29:00,0.9055,0.9055,0.90545,0.90545,93800000.0
2009-12-10 01:30:00,0.90545,0.9057,0.90545,0.9057,128500000.0
2009-12-10 01:31:00,0.9057,0.90575,0.90565,0.9057,108100000.0
2009-12-10 01:32:00,0.9057,0.9057,0.9056,0.90565,183300000.0
2009-12-10 01:33:00,0.90565,0.90565,0.90565,0.90565,32600000.0
2009-12-10 01:34:00,0.90565,0.90565,0.9056,0.90565,70000000.0
2009-12-10 01:35:00,0.90565,0.90565,0.90565,0.90565,71100000.0
2009-12-10 01:36:00,0.90565,0.90565,0.90565,0.90565,106200000.0
2009-12-10 01:37:00,0.90565,0.90565,0.9056,0.9056,38600000.0
2009-12-10 01:38:00,0.9056,0.90565,0.9056,0.9056,35400000.0
2009-12-10 01:39:00,0.9056,0.9056,0.90555,0.90555,51600000.0
2009-12-10 01:40:00,0.90555,0.90555,0.90555,0.90555,94000000.0
2009-12-10 01:41:00,0.90555,0.90555,0.9055,0.9055,67400000.0
2009-12-10 01:42:00,0.90555,0.90555,0.9055,0.90555,42900000.0
2009-12-10 01:43:00,0.9055,0.9055,0.9055,0.9055,6800000.0
2009-12-10 01:44:00,0.9055,0.90555,0.9055,0.9055,75600000.0
2009-12-10 01:45:00,0.90545,0.9055,0.90525,0.9053,248500001.0
2009-12-10 01:46:00,0.9053,0.9053,0.90525,0.9053,78099999.0
2009-12-10 01:47:00,0.9053,0.9053,0.90525,0.90525,59100000.0
2009-12-10 01:48:00,0.90525,0.90525,0.9051,0.9051,71100000.0
2009-12-10 01:49:00,0.9051,0.90515,0.9051,0.90515,76300000.0
2009-12-10 01:50:00,0.90515,0.90515,0.90515,0.90515,141200000.0
2009-12-10 01:51:00,0.90515,0.9052,0.9051,0.9052,381299998.0
2009-12-10 01:52:00,0.9052,0.90525,0.90515,0.9052,316500000.0
2009-12-10 01:53:00,0.90515,0.90525,0.90515,0.90525,265500000.0
2009-12-10 01:54:00,0.90525,0.90535,0.9052,0.9052,223900000.0
2009-12-10 01:55:00,0.9052,0.90525,0.90515,0.90515,107600000.0
2009-12-10 01:56:00,0.90515,0.90515,0.90515,0.90515,29000000.0
2009-12-10 01:57:00,0.90515,0.9052,0.90505,0.90515,388200000.0
2009-12-10 01:58:00,0.90515,0.90515,0.9051,0.9051,113600000.0
2009-12-10 01:59:00,0.9051,0.9051,0.90505,0.90505,102500000.0
2009-12-10 02:00:00,0.90505,0.90525,0.90505,0.90525,322700001.0
2009-12-10 02:01:00,0.90525,0.9053,0.90525,0.9053,157700000.0
2009-12-10 02:02:00,0.9053,0.90535,0.90525,0.90535,129600000.0
2009-12-10 02:03:00,0.90535,0.9054,0.90535,0.9054,133500000.0
2009-12-10 02:04:00,0.9054,0.9054,0.90535,0.90535,91600000.0
2009-12-10 02:05:00,0.90535,0.9054,0.9053,0.90535,135400000.0
2009-12-10 02:06:00,0.90535,0.9054,0.9053,0.90535,316400001.0
2009-12-10 02:07:00,0.90535,0.9054,0.9053,0.90535,333700000.0
2009-12-10 02:08:00,0.90535,0.90535,0.9053,0.90535,97600001.0
2009-12-10 02:09:00,0.90535,0.90535,0.90535,0.90535,131200000.0
2009-12-10 02:10:00,0.90535,0.90535,0.90535,0.90535,35200000.0
2009-12-10 02:11:00,0.90535,0.90535,0.90505,0.9052,322000000.0
2009-12-10 02:12:00,0.90525,0.90525,0.90525,0.90525,49800000.0
2009-12-10 02:13:00,0.90525,0.90525,0.90505,0.90505,116000000.0
2009-12-10 02:14:00,0.90505,0.90505,0.9049,0.905,232400000.0
2009-12-10 02:15:00,0.90505,0.90525,0.905,0.90525,265800000.0
2009-12-10 02:16:00,0.9052,0.90535,0.90515,0.9053,333000000.0
2009-12-10 02:17:00,0.9053,0.9054,0.9053,0.9054,281700000.0
2009-12-10 02:18:00,0.9054,0.9054,0.90535,0.90535,283100000.0
2009-12-10 02:19:00,0.90535,0.90535,0.9053,0.90535,61000000.0
2009-12-10 02:20:00,0.90535,0.90535,0.90525,0.9053,127700000.0
2009-12-10 02:21:00,0.9053,0.9053,0.9053,0.9053,43800000.0
2009-12-10 02:22:00,0.90525,0.90525,0.9052,0.90525,91600001.0
2009-12-10 02:23:00,0.90525,0.90525,0.9052,0.90525,246699999.0
2009-12-10 02:24:00,0.90525,0.90525,0.90525,0.90525,11000000.0
2009-12-10 02:25:00,0.90525,0.90525,0.90525,0.90525,35700000.0
2009-12-10 02:26:00,0.90525,0.90535,0.90525,0.9053,147000000.0
2009-12-10 02:27:00,0.9053,0.90535,0.90525,0.90535,209999999.0
2009-12-10 02:28:00,0.90535,0.90535,0.9053,0.9053,149200000.0
2009-12-10 02:29:00,0.9053,0.9053,0.90515,0.90515,27100000.0
2009-12-10 02:30:00,0.9051,0.9051,0.9042,0.90425,293200000.0
2009-12-10 02:31:00,0.90425,0.90425,0.90395,0.90405,283600000.0
2009-12-10 02:32:00,0.90405,0.9042,0.90405,0.9041,258800000.0
2009-12-10 02:33:00,0.9041,0.9043,0.90395,0.90405,200900000.0
2009-12-10 02:34:00,0.90405,0.9043,0.90405,0.9041,228300000.0
2009-12-10 02:35:00,0.9041,0.90435,0.90405,0.9043,145700000.0
2009-12-10 02:36:00,0.9043,0.9047,0.90425,0.9046,283100000.0
2009-12-10 02:37:00,0.9046,0.9047,0.90455,0.90455,333000000.0
2009-12-10 02:38:00,0.90455,0.90465,0.90445,0.9046,292800000.0
2009-12-10 02:39:00,0.90465,0.90465,0.90435,0.9044,284400000.0
2009-12-10 02:40:00,0.9044,0.90445,0.9042,0.9043,247000000.0
2009-12-10 02:41:00,0.9043,0.9044,0.90415,0.90425,321500000.0
2009-12-10 02:42:00,0.90425,0.9043,0.904,0.90405,280100000.0
2009-12-10 02:43:00,0.90405,0.9044,0.90405,0.9044,106700000.0
2009-12-10 02:44:00,0.90435,0.90455,0.90435,0.90455,152400000.0
2009-12-10 02:45:00,0.90455,0.9047,0.90455,0.9047,256000000.0
2009-12-10 02:46:00,0.9047,0.9047,0.90465,0.90465,88000000.0
2009-12-10 02:47:00,0.90465,0.90465,0.90465,0.90465,78200000.0
2009-12-10 02:48:00,0.90465,0.90465,0.9046,0.90465,176600000.0
2009-12-10 02:49:00,0.90465,0.90465,0.90425,0.9043,249400000.0
2009-12-10 02:50:00,0.90435,0.90455,0.9043,0.9045,299700000.0
2009-12-10 02:51:00,0.9045,0.90455,0.90435,0.9044,355300000.0
2009-12-10 02:52:00,0.9044,0.90455,0.9044,0.90455,126200000.0
2009-12-10 02:53:00,0.90455,0.9046,0.90445,0.9045,175000000.0
2009-12-10 02:54:00,0.9045,0.90455,0.9045,0.90455,137400000.0
2009-12-10 02:55:00,0.90455,0.90455,0.9043,0.90435,168000000.0
2009-12-10 02:56:00,0.90435,0.90435,0.90405,0.90415,224000000.0
2009-12-10 02:57:00,0.90415,0.9043,0.90405,0.90425,236300000.0
2009-12-10 02:58:00,0.90425,0.90465,0.90425,0.90465,349400000.0
2009-12-10 02:59:00,0.90465,0.90465,0.90445,0.9046,284200000.0
2009-12-10 03:00:00,0.9046,0.90465,0.9045,0.9045,211000000.0
2009-12-10 03:01:00,0.9045,0.9045,0.90425,0.90435,155300000.0
2009-12-10 03:02:00,0.90435,0.9045,0.9043,0.90445,181800000.0
2009-12-10 03:03:00,0.90455,0.9046,0.9045,0.90455,232200000.0
2009-12-10 03:04:00,0.90455,0.90465,0.90455,0.90465,98200000.0
2009-12-10 03:05:00,0.90465,0.90465,0.90445,0.9045,82600000.0
2009-12-10 03:06:00,0.9045,0.9046,0.9045,0.9046,161200000.0
2009-12-10 03:07:00,0.9046,0.9047,0.90455,0.9046,282100000.0
2009-12-10 03:08:00,0.9046,0.90465,0.9045,0.90465,235600000.0
2009-12-10 03:09:00,0.9046,0.90465,0.9044,0.90445,238000000.0
2009-12-10 03:10:00,0.90445,0.90445,0.90435,0.9044,105400000.0
2009-12-10 03:11:00,0.9044,0.90455,0.9044,0.9045,341599999.0
2009-12-10 03:12:00,0.9045,0.9046,0.9043,0.90435,556000000.0
2009-12-10 03:13:00,0.90435,0.9045,0.9043,0.9045,108600000.0
2009-12-10 03:14:00,0.9045,0.90455,0.9044,0.9045,109400000.0
2009-12-10 03:15:00,0.9045,0.90455,0.9044,0.90455,72600000.0
2009-12-10 03:16:00,0.90455,0.90465,0.9045,0.90465,79900000.0
2009-12-10 03:17:00,0.9047,0.9047,0.9046,0.9047,114900000.0
2009-12-10 03:18:00,0.90465,0.90465,0.90455,0.90455,60600000.0
2009-12-10 03:19:00,0.90455,0.90455,0.90435,0.90435,176200000.0
2009-12-10 03:20:00,0.90435,0.9044,0.90425,0.90425,148500000.0
2009-12-10 03:21:00,0.90425,0.9044,0.90425,0.90435,129800000.0
2009-12-10 03:22:00,0.90435,0.90445,0.90435,0.90445,26600000.0
2009-12-10 03:23:00,0.90445,0.90445,0.90435,0.90445,95000000.0
2009-12-10 03:24:00,0.90445,0.9045,0.9043,0.90435,255300000.0
2009-12-10 03:25:00,0.90435,0.90435,0.90425,0.90425,160800000.0
2009-12-10 03:26:00,0.90425,0.9043,0.90425,0.9043,185000000.0
2009-12-10 03:27:00,0.9043,0.9043,0.90425,0.90425,88000000.0
2009-12-10 03:28:00,0.90425,0.90425,0.90425,0.90425,52000000.0
2009-12-10 03:29:00,0.90425,0.90425,0.9041,0.90415,87900001.0
2009-12-10 03:30:00,0.90415,0.9042,0.90415,0.9042,56000000.0
2009-12-10 03:31:00,0.9042,0.9042,0.9041,0.9041,89200000.0
2009-12-10 03:32:00,0.9041,0.90425,0.9041,0.9042,221200000.0
2009-12-10 03:33:00,0.9042,0.9043,0.9042,0.9043,84200000.0
2009-12-10 03:34:00,0.90425,0.90425,0.90415,0.9042,127300000.0
2009-12-10 03:35:00,0.9042,0.9042,0.9042,0.9042,107000000.0
2009-12-10 03:36:00,0.9042,0.9044,0.9042,0.9044,248500000.0
2009-12-10 03:37:00,0.9044,0.9044,0.90435,0.9044,98400000.0
2009-12-10 03:38:00,0.9044,0.9044,0.90435,0.90435,102200000.0
2009-12-10 03:39:00,0.90435,0.90435,0.90415,0.9042,248900000.0
2009-12-10 03:40:00,0.90425,0.9043,0.9042,0.9042,161600000.0
2009-12-10 03:41:00,0.9042,0.90425,0.9042,0.90425,524000000.0
2009-12-10 03:42:00,0.9043,0.9043,0.90415,0.9042,299499999.0
2009-12-10 03:43:00,0.9042,0.9043,0.9042,0.9043,111400000.0
2009-12-10 03:44:00,0.9043,0.90435,0.9043,0.9043,64100000.0
2009-12-10 03:45:00,0.9043,0.90435,0.90415,0.9042,256700000.0
2009-12-10 03:46:00,0.9042,0.90425,0.9042,0.9042,166200000.0
2009-12-10 03:47:00,0.9042,0.90435,0.9042,0.90435,204100000.0
2009-12-10 03:48:00,0.90435,0.90445,0.90435,0.90445,68800000.0
2009-12-10 03:49:00,0.90445,0.90445,0.90435,0.90435,90800000.0
2009-12-10 03:50:00,0.90435,0.9046,0.90435,0.90455,93000000.0
2009-12-10 03:51:00,0.90455,0.90465,0.90455,0.9046,124600000.0
2009-12-10 03:52:00,0.9046,0.9047,0.90455,0.9047,229800000.0
2009-12-10 03:53:00,0.9047,0.9047,0.90465,0.90465,48800000.0
2009-12-10 03:54:00,0.90465,0.90465,0.90465,0.90465,113600000.0
2009-12-10 03:55:00,0.90465,0.90465,0.9046,0.9046,108100000.0
2009-12-10 03:56:00,0.9046,0.9047,0.9046,0.9047,117400000.0
2009-12-10 03:57:00,0.9047,0.9047,0.9046,0.90465,128800000.0
2009-12-10 03:58:00,0.90465,0.90465,0.9046,0.9046,33500000.0
2009-12-10 03:59:00,0.9046,0.9046,0.90455,0.90455,64200000.0
2009-12-10 04:00:00,0.9045,0.9045,0.90405,0.9041,281400000.0
2009-12-10 04:01:00,0.9041,0.9041,0.90405,0.90405,121600000.0
2009-12-10 04:02:00,0.90405,0.9042,0.90405,0.90415,241700000.0
2009-12-10 04:03:00,0.90415,0.90415,0.90395,0.90405,115400000.0
2009-12-10 04:04:00,0.90405,0.9041,0.90405,0.90405,73100000.0
2009-12-10 04:05:00,0.90405,0.9041,0.90405,0.90405,77800000.0
2009-12-10 04:06:00,0.90405,0.90415,0.90405,0.9041,65600000.0
2009-12-10 04:07:00,0.9041,0.9041,0.90405,0.9041,142200000.0
2009-12-10 04:08:00,0.9041,0.90425,0.90405,0.90405,39000000.0
2009-12-10 04:09:00,0.90405,0.9042,0.90405,0.90405,161400000.0
2009-12-10 04:10:00,0.90405,0.90405,0.904,0.90405,90600000.0
2009-12-10 04:11:00,0.90405,0.90405,0.90405,0.90405,20800000.0
2009-12-10 04:12:00,0.90405,0.90405,0.90405,0.90405,11200000.0
2009-12-10 04:13:00,0.90405,0.90405,0.90405,0.90405,45800000.0
2009-12-10 04:14:00,0.90405,0.90405,0.90395,0.90395,40800000.0
2009-12-10 04:15:00,0.90395,0.90395,0.90395,0.90395,33700000.0
2009-12-10 04:16:00,0.90395,0.904,0.90395,0.90395,167000000.0
2009-12-10 04:17:00,0.90395,0.90405,0.90395,0.90405,227300000.0
2009-12-10 04:18:00,0.90405,0.9041,0.90405,0.90405,214500000.0
2009-12-10 04:19:00,0.90405,0.9041,0.904,0.90405,298300000.0
2009-12-10 04:20:00,0.90405,0.90405,0.90395,0.90395,88000000.0
2009-12-10 04:21:00,0.90395,0.90395,0.9039,0.90395,85000000.0
2009-12-10 04:22:00,0.90395,0.90395,0.90395,0.90395,126000000.0
2009-12-10 04:23:00,0.90395,0.90395,0.90395,0.90395,162400000.0
2009-12-10 04:24:00,0.90395,0.904,0.9039,0.904,133000000.0
2009-12-10 04:25:00,0.904,0.904,0.90395,0.90395,141400000.0
2009-12-10 04:26:00,0.90395,0.904,0.90395,0.904,13000000.0
2009-12-10 04:27:00,0.904,0.904,0.90395,0.904,30200000.0
2009-12-10 04:28:00,0.904,0.90405,0.90395,0.90405,37000000.0
2009-12-10 04:29:00,0.90405,0.90405,0.904,0.904,26000000.0
2009-12-10 04:30:00,0.904,0.904,0.90395,0.90395,62600000.0
2009-12-10 04:31:00,0.90395,0.90405,0.90395,0.90405,87800000.0
2009-12-10 04:32:00,0.90405,0.90405,0.904,0.904,13800000.0
2009-12-10 04:33:00,0.904,0.90405,0.904,0.90405,24800000.0
2009-12-10 04:34:00,0.90405,0.90405,0.90395,0.90405,281000000.0
2009-12-10 04:35:00,0.90405,0.90405,0.904,0.904,69400000.0
2009-12-10 04:36:00,0.90405,0.9041,0.904,0.904,87400000.0
2009-12-10 04:37:00,0.90405,0.90405,0.90395,0.90395,239500000.0
2009-12-10 04:38:00,0.90395,0.904,0.90395,0.90395,91600000.0
2009-12-10 04:39:00,0.90395,0.90395,0.90385,0.90395,165800000.0
2009-12-10 04:40:00,0.90395,0.904,0.90385,0.90385,150200000.0
2009-12-10 04:41:00,0.90385,0.904,0.90385,0.90395,120800000.0
2009-12-10 04:42:00,0.90395,0.904,0.90385,0.90385,121400000.0
2009-12-10 04:43:00,0.90385,0.90385,0.90385,0.90385,65600000.0
2009-12-10 04:44:00,0.90385,0.90395,0.90385,0.9039,130300000.0
2009-12-10 04:45:00,0.90395,0.90395,0.90385,0.9039,182800001.0
2009-12-10 04:46:00,0.9039,0.904,0.9039,0.904,36600000.0
2009-12-10 04:47:00,0.904,0.904,0.90385,0.9039,350400001.0
2009-12-10 04:48:00,0.9039,0.9039,0.90365,0.90375,350200000.0
2009-12-10 04:49:00,0.90375,0.90375,0.90355,0.90375,203700000.0
2009-12-10 04:50:00,0.90375,0.90395,0.9037,0.90395,168600000.0
2009-12-10 04:51:00,0.904,0.904,0.9038,0.90395,105400000.0
2009-12-10 04:52:00,0.9039,0.9039,0.90385,0.90385,32200000.0
2009-12-10 04:53:00,0.90385,0.9039,0.9038,0.90385,128700000.0
2009-12-10 04:54:00,0.90385,0.90385,0.90365,0.90365,262600000.0
2009-12-10 04:55:00,0.90365,0.9037,0.9035,0.90365,153500000.0
2009-12-10 04:56:00,0.90365,0.90365,0.90355,0.90355,103000000.0
2009-12-10 04:57:00,0.9036,0.9037,0.9036,0.9037,52400000.0
2009-12-10 04:58:00,0.90365,0.90375,0.9036,0.90365,135800000.0
2009-12-10 04:59:00,0.90365,0.90365,0.9036,0.9036,86900000.0
2009-12-10 05:00:00,0.90355,0.90365,0.90355,0.9036,50200000.0
2009-12-10 05:01:00,0.9036,0.90385,0.9036,0.9038,336600000.0
2009-12-10 05:02:00,0.9038,0.9039,0.90375,0.90385,214700000.0
2009-12-10 05:03:00,0.90385,0.90395,0.9038,0.9039,96700000.0
2009-12-10 05:04:00,0.9039,0.9039,0.90385,0.90385,94400000.0
2009-12-10 05:05:00,0.90385,0.90385,0.9038,0.9038,77400000.0
2009-12-10 05:06:00,0.9038,0.9039,0.90375,0.90385,218500000.0
2009-12-10 05:07:00,0.90385,0.9039,0.90385,0.9039,58600000.0
2009-12-10 05:08:00,0.9039,0.9039,0.9039,0.9039,8000000.0
2009-12-10 05:09:00,0.9039,0.90395,0.9039,0.90395,98500000.0
2009-12-10 05:10:00,0.90395,0.90395,0.90395,0.90395,47000000.0
2009-12-10 05:11:00,0.90395,0.904,0.90395,0.904,151700000.0
2009-12-10 05:12:00,0.904,0.90405,0.904,0.90405,15000000.0
2009-12-10 05:13:00,0.904,0.90405,0.90395,0.90405,66200000.0
2009-12-10 05:14:00,0.90405,0.90405,0.904,0.904,29400000.0
2009-12-10 05:15:00,0.90395,0.90395,0.90385,0.90395,191500000.0
2009-12-10 05:16:00,0.90395,0.90395,0.90395,0.90395,58400000.0
2009-12-10 05:17:00,0.90395,0.90395,0.90395,0.90395,39400000.0
2009-12-10 05:18:00,0.90395,0.90395,0.90395,0.90395,140300000.0
2009-12-10 05:19:00,0.90395,0.90395,0.90395,0.90395,40800000.0
2009-12-10 05:20:00,0.904,0.904,0.90395,0.904,73600000.0
2009-12-10 05:21:00,0.90395,0.904,0.90395,0.904,71600000.0
2009-12-10 05:22:00,0.904,0.90405,0.90395,0.904,52400000.0
2009-12-10 05:23:00,0.904,0.90405,0.904,0.904,67900000.0
2009-12-10 05:24:00,0.904,0.904,0.90395,0.90395,111200000.0
2009-12-10 05:25:00,0.90395,0.9041,0.9039,0.90405,87200000.0
2009-12-10 05:26:00,0.90405,0.90405,0.90405,0.90405,24400000.0
2009-12-10 05:27:00,0.90405,0.90415,0.90405,0.9041,86700000.0
2009-12-10 05:28:00,0.90405,0.9041,0.90405,0.90405,128700000.0
2009-12-10 05:29:00,0.9041,0.90415,0.90405,0.9041,205700000.0
2009-12-10 05:30:00,0.9041,0.9041,0.90405,0.90405,108900000.0
2009-12-10 05:31:00,0.90405,0.90415,0.9037,0.9039,168200000.0
2009-12-10 05:32:00,0.9039,0.904,0.90365,0.9039,213100000.0
2009-12-10 05:33:00,0.9039,0.90395,0.9038,0.90385,75100000.0
2009-12-10 05:34:00,0.90385,0.90385,0.90375,0.9038,121700000.0
2009-12-10 05:35:00,0.9038,0.90385,0.90375,0.9038,77800000.0
2009-12-10 05:36:00,0.9038,0.90385,0.9038,0.90385,81400000.0
2009-12-10 05:37:00,0.90385,0.90385,0.9038,0.90385,45900000.0
2009-12-10 05:38:00,0.90385,0.90385,0.9038,0.90385,68600000.0
2009-12-10 05:39:00,0.9038,0.90385,0.90375,0.90385,49700000.0
2009-12-10 05:40:00,0.90385,0.9039,0.9037,0.9038,148200000.0
2009-12-10 05:41:00,0.9038,0.90395,0.9037,0.9039,102400000.0
2009-12-10 05:42:00,0.9039,0.90395,0.90385,0.9039,70800000.0
2009-12-10 05:43:00,0.9039,0.90395,0.90385,0.9039,177500000.0
2009-12-10 05:44:00,0.9039,0.904,0.9038,0.904,140000000.0
2009-12-10 05:45:00,0.904,0.904,0.9039,0.904,88600000.0
2009-12-10 05:46:00,0.904,0.90405,0.90385,0.90385,108400000.0
2009-12-10 05:47:00,0.9039,0.9039,0.9038,0.9039,155100000.0
2009-12-10 05:48:00,0.9039,0.90405,0.9039,0.904,95000000.0
2009-12-10 05:49:00,0.90395,0.90405,0.90395,0.904,184800000.0
2009-12-10 05:50:00,0.904,0.90405,0.904,0.90405,170200000.0
2009-12-10 05:51:00,0.90405,0.90405,0.90405,0.90405,65500000.0
2009-12-10 05:52:00,0.90405,0.90415,0.90405,0.90415,214700000.0
2009-12-10 05:53:00,0.90415,0.90415,0.90415,0.90415,216600000.0
2009-12-10 05:54:00,0.90415,0.90415,0.9037,0.90405,161800000.0
2009-12-10 05:55:00,0.90405,0.90405,0.90395,0.90405,32500000.0
2009-12-10 05:56:00,0.90405,0.90405,0.90395,0.90405,26300000.0
2009-12-10 05:57:00,0.90405,0.90405,0.90405,0.90405,53600000.0
2009-12-10 05:58:00,0.90405,0.9042,0.90405,0.9042,60600000.0
2009-12-10 05:59:00,0.9042,0.9042,0.90415,0.9042,100700000.0
2009-12-10 06:00:00,0.9042,0.9042,0.9042,0.9042,5600000.0
2009-12-10 06:01:00,0.9042,0.9043,0.9042,0.9043,193900000.0
2009-12-10 06:02:00,0.9043,0.90435,0.90415,0.90435,122500000.0
2009-12-10 06:03:00,0.9043,0.90445,0.9043,0.9044,48400000.0
2009-12-10 06:04:00,0.9044,0.9044,0.90435,0.9044,55200000.0
2009-12-10 06:05:00,0.9044,0.9044,0.9043,0.90435,222300000.0
2009-12-10 06:06:00,0.90435,0.90435,0.9041,0.90415,238700000.0
2009-12-10 06:07:00,0.90415,0.9045,0.90415,0.9045,200600000.0
2009-12-10 06:08:00,0.9045,0.90465,0.9045,0.9045,197800000.0
2009-12-10 06:09:00,0.9045,0.9045,0.9044,0.90445,132100000.0
2009-12-10 06:10:00,0.90445,0.90445,0.9044,0.9044,47200000.0
2009-12-10 06:11:00,0.90435,0.90435,0.9043,0.9043,146900000.0
2009-12-10 06:12:00,0.9043,0.90435,0.90415,0.90435,243100000.0
2009-12-10 06:13:00,0.90435,0.90455,0.90435,0.9045,145700000.0
2009-12-10 06:14:00,0.9045,0.90455,0.90435,0.90435,160400001.0
2009-12-10 06:15:00,0.90435,0.90445,0.9043,0.90445,127300000.0
2009-12-10 06:16:00,0.90445,0.90495,0.90435,0.90485,266300000.0
2009-12-10 06:17:00,0.90485,0.9049,0.90475,0.90475,127200000.0
2009-12-10 06:18:00,0.90475,0.9049,0.90475,0.90485,265000000.0
2009-12-10 06:19:00,0.90485,0.90485,0.90475,0.90485,53200000.0
2009-12-10 06:20:00,0.9048,0.90535,0.90475,0.9053,315100000.0
2009-12-10 06:21:00,0.9053,0.9053,0.9047,0.9047,158600000.0
2009-12-10 06:22:00,0.9047,0.9048,0.9045,0.90455,106500000.0
2009-12-10 06:23:00,0.90455,0.9046,0.90445,0.90455,218000000.0
2009-12-10 06:24:00,0.90455,0.90465,0.90455,0.90465,170500000.0
2009-12-10 06:25:00,0.90465,0.90465,0.90455,0.90455,163600000.0
2009-12-10 06:26:00,0.90455,0.90465,0.90445,0.90455,229600000.0
2009-12-10 06:27:00,0.90455,0.90475,0.9045,0.9045,220900000.0
2009-12-10 06:28:00,0.9045,0.9047,0.9045,0.90465,398500000.0
2009-12-10 06:29:00,0.90465,0.9047,0.9045,0.9045,131600000.0
2009-12-10 06:30:00,0.90445,0.90455,0.9043,0.90455,132400000.0
2009-12-10 06:31:00,0.90455,0.90475,0.90455,0.9047,121800000.0
2009-12-10 06:32:00,0.9047,0.90475,0.90465,0.90465,36700000.0
2009-12-10 06:33:00,0.90465,0.90465,0.9046,0.90465,139900000.0
2009-12-10 06:34:00,0.90465,0.9048,0.90465,0.9047,188800000.0
2009-12-10 06:35:00,0.9047,0.9048,0.9046,0.9048,228900000.0
2009-12-10 06:36:00,0.9048,0.90505,0.9048,0.90485,203400000.0
2009-12-10 06:37:00,0.9049,0.90495,0.90465,0.9048,308900000.0
2009-12-10 06:38:00,0.90475,0.9049,0.9047,0.90475,179800000.0
2009-12-10 06:39:00,0.90475,0.90475,0.90455,0.9047,171900000.0
2009-12-10 06:40:00,0.90465,0.90475,0.9045,0.90455,303600000.0
2009-12-10 06:41:00,0.90455,0.90475,0.9044,0.90465,438700000.0
2009-12-10 06:42:00,0.90465,0.9047,0.9045,0.90455,219700000.0
2009-12-10 06:43:00,0.9046,0.90465,0.9045,0.9046,143800000.0
2009-12-10 06:44:00,0.90455,0.90465,0.90455,0.9046,111400000.0
2009-12-10 06:45:00,0.90455,0.9047,0.9044,0.9047,226500000.0
2009-12-10 06:46:00,0.90465,0.90475,0.90465,0.9047,75700000.0
2009-12-10 06:47:00,0.90475,0.9048,0.90455,0.90475,91300000.0
2009-12-10 06:48:00,0.90475,0.90475,0.90465,0.90465,114900000.0
2009-12-10 06:49:00,0.90465,0.90485,0.90465,0.90475,154500000.0
2009-12-10 06:50:00,0.90475,0.9048,0.9047,0.90475,90300000.0
2009-12-10 06:51:00,0.9047,0.9048,0.9047,0.90475,80500000.0
2009-12-10 06:52:00,0.90475,0.90485,0.9047,0.9048,73300000.0
2009-12-10 06:53:00,0.9048,0.90485,0.90465,0.90475,123500000.0
2009-12-10 06:54:00,0.9047,0.9048,0.9047,0.9048,129500000.0
2009-12-10 06:55:00,0.90475,0.9049,0.90465,0.9047,209000000.0
2009-12-10 06:56:00,0.9047,0.9047,0.90465,0.9047,50000000.0
2009-12-10 06:57:00,0.9047,0.90475,0.9046,0.90465,168400000.0
2009-12-10 06:58:00,0.9046,0.90465,0.90455,0.90465,98900000.0
2009-12-10 06:59:00,0.90465,0.90465,0.90455,0.90455,65000000.0
2009-12-10 07:00:00,0.90455,0.90475,0.90455,0.9047,205100000.0
2009-12-10 07:01:00,0.9047,0.9048,0.9046,0.90465,71000000.0
2009-12-10 07:02:00,0.9046,0.9048,0.90445,0.9047,249900000.0
2009-12-10 07:03:00,0.9047,0.90475,0.9047,0.90475,23100000.0
2009-12-10 07:04:00,0.90475,0.90485,0.90475,0.9048,31000000.0
2009-12-10 07:05:00,0.90485,0.90485,0.9048,0.9048,9400000.0
2009-12-10 07:06:00,0.9048,0.9049,0.9048,0.90485,39100000.0
2009-12-10 07:07:00,0.90485,0.9049,0.9048,0.9049,22600000.0
2009-12-10 07:08:00,0.90485,0.90505,0.90485,0.905,60500000.0
2009-12-10 07:09:00,0.905,0.90525,0.905,0.90525,212300000.0
2009-12-10 07:10:00,0.90525,0.90525,0.905,0.90505,134900000.0
2009-12-10 07:11:00,0.90505,0.90505,0.905,0.905,44600000.0
2009-12-10 07:12:00,0.905,0.905,0.9048,0.9049,133600000.0
2009-12-10 07:13:00,0.9049,0.9049,0.9049,0.9049,6900000.0
2009-12-10 07:14:00,0.9049,0.905,0.9048,0.90495,59900000.0
2009-12-10 07:15:00,0.9049,0.90495,0.90485,0.90485,73900000.0
2009-12-10 07:16:00,0.90485,0.90495,0.90485,0.90495,161800000.0
2009-12-10 07:17:00,0.90495,0.90495,0.9047,0.9047,247600000.0
2009-12-10 07:18:00,0.9047,0.90475,0.90465,0.90465,136800000.0
2009-12-10 07:19:00,0.9046,0.9047,0.9046,0.9047,42200000.0
2009-12-10 07:20:00,0.9047,0.90475,0.90465,0.9047,380399999.0
2009-12-10 07:21:00,0.9047,0.90475,0.9046,0.9046,238400000.0
2009-12-10 07:22:00,0.9046,0.9046,0.90455,0.9046,121900000.0
2009-12-10 07:23:00,0.9046,0.9046,0.90455,0.9046,132200000.0
2009-12-10 07:24:00,0.9046,0.90465,0.90455,0.90455,132100000.0
2009-12-10 07:25:00,0.90455,0.90475,0.9045,0.9046,331200000.0
2009-12-10 07:26:00,0.9046,0.90465,0.90435,0.9044,187800000.0
2009-12-10 07:27:00,0.9044,0.90445,0.9043,0.9044,153200000.0
2009-12-10 07:28:00,0.9044,0.90455,0.90435,0.9045,222100000.0
2009-12-10 07:29:00,0.9045,0.90455,0.90445,0.90445,85400000.0
2009-12-10 07:30:00,0.90445,0.90455,0.9044,0.90455,246000000.0
2009-12-10 07:31:00,0.90455,0.9046,0.90435,0.90445,326600000.0
2009-12-10 07:32:00,0.90445,0.90455,0.90435,0.9045,182600000.0
2009-12-10 07:33:00,0.9045,0.90455,0.9044,0.90445,98400000.0
2009-12-10 07:34:00,0.90445,0.9046,0.90435,0.9046,228700000.0
2009-12-10 07:35:00,0.9046,0.90485,0.90455,0.9047,308600000.0
2009-12-10 07:36:00,0.9047,0.9048,0.9047,0.9048,234000000.0
2009-12-10 07:37:00,0.9048,0.9048,0.9046,0.90465,355800000.0
2009-12-10 07:38:00,0.90465,0.90485,0.9046,0.90485,275800000.0
2009-12-10 07:39:00,0.90485,0.9052,0.90485,0.90485,549000000.0
2009-12-10 07:40:00,0.90485,0.9051,0.90485,0.90495,370300000.0
2009-12-10 07:41:00,0.90495,0.90505,0.90495,0.90505,88800000.0
2009-12-10 07:42:00,0.90505,0.90525,0.90495,0.905,616000000.0
2009-12-10 07:43:00,0.905,0.90505,0.905,0.905,125900000.0
2009-12-10 07:44:00,0.905,0.905,0.905,0.905,32200000.0
2009-12-10 07:45:00,0.90495,0.905,0.90495,0.90495,76000000.0
2009-12-10 07:46:00,0.90495,0.90525,0.90495,0.90515,369000000.0
2009-12-10 07:47:00,0.90515,0.9053,0.90515,0.9053,259800000.0
2009-12-10 07:48:00,0.9053,0.90535,0.90525,0.90535,218500000.0
2009-12-10 07:49:00,0.90535,0.90545,0.90535,0.9054,235600001.0
2009-12-10 07:50:00,0.9054,0.90545,0.90525,0.9053,253300000.0
2009-12-10 07:51:00,0.9053,0.9054,0.9053,0.90535,172800000.0
2009-12-10 07:52:00,0.90535,0.9054,0.90535,0.90535,227900000.0
2009-12-10 07:53:00,0.90535,0.90535,0.90535,0.90535,116200000.0
2009-12-10 07:54:00,0.90535,0.90535,0.9052,0.9052,76900000.0
2009-12-10 07:55:00,0.90525,0.9053,0.90525,0.90525,182200000.0
2009-12-10 07:56:00,0.90525,0.90525,0.90505,0.90515,164100000.0
2009-12-10 07:57:00,0.90515,0.90515,0.90505,0.90515,155500000.0
2009-12-10 07:58:00,0.90515,0.9054,0.90515,0.90525,273700000.0
2009-12-10 07:59:00,0.90525,0.90525,0.9051,0.90515,176800000.0
2009-12-10 08:00:00,0.90515,0.9053,0.90505,0.90525,397000000.0
2009-12-10 08:01:00,0.9053,0.90535,0.90515,0.9053,481600000.0
2009-12-10 08:02:00,0.9053,0.90535,0.9052,0.9053,272600000.0
2009-12-10 08:03:00,0.90535,0.90535,0.9052,0.9052,436700000.0
2009-12-10 08:04:00,0.9052,0.90525,0.9051,0.90525,192100001.0
2009-12-10 08:05:00,0.9052,0.90535,0.90515,0.90535,193200000.0
2009-12-10 08:06:00,0.90535,0.9054,0.9053,0.90535,198800000.0
2009-12-10 08:07:00,0.90535,0.90545,0.9053,0.9053,310200000.0
2009-12-10 08:08:00,0.9053,0.90535,0.90525,0.90535,257600000.0
2009-12-10 08:09:00,0.90535,0.90545,0.90535,0.9054,275900000.0
2009-12-10 08:10:00,0.9054,0.9054,0.90505,0.9052,321300000.0
2009-12-10 08:11:00,0.9052,0.90535,0.9052,0.9053,247200000.0
2009-12-10 08:12:00,0.90535,0.9056,0.90535,0.9056,431000000.0
2009-12-10 08:13:00,0.90555,0.9056,0.9054,0.9054,362900000.0
2009-12-10 08:14:00,0.9054,0.90545,0.90535,0.90545,130900000.0
2009-12-10 08:15:00,0.90545,0.90545,0.90525,0.90535,271800000.0
2009-12-10 08:16:00,0.90535,0.90545,0.9052,0.9054,149700000.0
2009-12-10 08:17:00,0.9054,0.90545,0.9053,0.90545,113700000.0
2009-12-10 08:18:00,0.90545,0.90545,0.9054,0.9054,8400000.0
2009-12-10 08:19:00,0.9054,0.90545,0.9053,0.9054,108800000.0
2009-12-10 08:20:00,0.9054,0.90545,0.90525,0.9053,214400000.0
2009-12-10 08:21:00,0.9053,0.90545,0.90525,0.90525,113700000.0
2009-12-10 08:22:00,0.90525,0.90535,0.90525,0.90525,197600000.0
2009-12-10 08:23:00,0.90525,0.9053,0.90525,0.90525,47700000.0
2009-12-10 08:24:00,0.90525,0.90575,0.9052,0.90555,448000000.0
2009-12-10 08:25:00,0.90555,0.90555,0.90535,0.9054,243100000.0
2009-12-10 08:26:00,0.9054,0.90545,0.9054,0.90545,112200000.0
2009-12-10 08:27:00,0.90545,0.90565,0.90545,0.9056,112100000.0
2009-12-10 08:28:00,0.9056,0.90565,0.9055,0.9055,179900000.0
2009-12-10 08:29:00,0.9055,0.9055,0.90545,0.90545,226100000.0
2009-12-10 08:30:00,0.90545,0.9055,0.90545,0.90545,222900000.0
2009-12-10 08:31:00,0.90545,0.9055,0.9054,0.9054,100800000.0
2009-12-10 08:32:00,0.90545,0.90555,0.9054,0.9055,215400000.0
2009-12-10 08:33:00,0.9055,0.90555,0.90545,0.90545,154900000.0
2009-12-10 08:34:00,0.9055,0.9055,0.90535,0.90545,191200000.0
2009-12-10 08:35:00,0.90545,0.9055,0.9054,0.90545,161900000.0
2009-12-10 08:36:00,0.90545,0.9055,0.9054,0.9055,110000000.0
2009-12-10 08:37:00,0.90545,0.9056,0.90545,0.9055,241600000.0
2009-12-10 08:38:00,0.9055,0.9056,0.90545,0.9055,191900000.0
2009-12-10 08:39:00,0.9055,0.90555,0.90545,0.9055,445200000.0
2009-12-10 08:40:00,0.90555,0.90565,0.9055,0.90565,295300000.0
2009-12-10 08:41:00,0.90565,0.9057,0.90565,0.9057,141600000.0
2009-12-10 08:42:00,0.9057,0.9058,0.90555,0.90555,432400000.0
2009-12-10 08:43:00,0.90555,0.90555,0.9055,0.9055,110300000.0
2009-12-10 08:44:00,0.9055,0.90555,0.9055,0.90555,248300000.0
2009-12-10 08:45:00,0.90555,0.9059,0.90555,0.9058,387800000.0
2009-12-10 08:46:00,0.9058,0.906,0.9058,0.90595,328200000.0
2009-12-10 08:47:00,0.90595,0.9062,0.90595,0.9062,503900000.0
2009-12-10 08:48:00,0.9062,0.9062,0.90615,0.9062,327500000.0
2009-12-10 08:49:00,0.90615,0.90625,0.9061,0.90615,573700002.0
2009-12-10 08:50:00,0.9062,0.9063,0.9061,0.90615,863200001.0
2009-12-10 08:51:00,0.90615,0.9062,0.90605,0.90605,494999999.0
2009-12-10 08:52:00,0.9061,0.9062,0.90605,0.90615,581699999.0
2009-12-10 08:53:00,0.90615,0.90615,0.90595,0.90605,337400000.0
2009-12-10 08:54:00,0.90605,0.9061,0.90595,0.906,389400000.0
2009-12-10 08:55:00,0.906,0.90605,0.906,0.90605,241600000.0
2009-12-10 08:56:00,0.90605,0.9062,0.90605,0.90615,355100001.0
2009-12-10 08:57:00,0.90615,0.90615,0.90575,0.90585,499100001.0
2009-12-10 08:58:00,0.90585,0.90585,0.9056,0.90585,341500000.0
2009-12-10 08:59:00,0.9059,0.90615,0.9059,0.90605,366900000.0
2009-12-10 09:00:00,0.90605,0.9061,0.9059,0.90605,157600000.0
2009-12-10 09:01:00,0.90605,0.90605,0.90575,0.9058,355900000.0
2009-12-10 09:02:00,0.9058,0.90585,0.90555,0.90555,607900000.0
2009-12-10 09:03:00,0.90555,0.9056,0.90545,0.90555,300900000.0
2009-12-10 09:04:00,0.90555,0.9056,0.90515,0.9052,344600000.0
2009-12-10 09:05:00,0.9052,0.90555,0.9052,0.9055,370500000.0
2009-12-10 09:06:00,0.90555,0.90565,0.90545,0.90565,593100000.0
2009-12-10 09:07:00,0.90565,0.9057,0.90535,0.90535,501200000.0
2009-12-10 09:08:00,0.90535,0.9056,0.9053,0.9054,670599999.0
2009-12-10 09:09:00,0.90535,0.90565,0.90535,0.9055,913400001.0
2009-12-10 09:10:00,0.9055,0.9056,0.90545,0.9056,605800000.0
2009-12-10 09:11:00,0.9056,0.90605,0.9056,0.90585,463500000.0
2009-12-10 09:12:00,0.90585,0.90615,0.90585,0.9061,237100000.0
2009-12-10 09:13:00,0.90605,0.90605,0.90585,0.90585,196800000.0
2009-12-10 09:14:00,0.90585,0.9061,0.90585,0.90605,389100000.0
2009-12-10 09:15:00,0.90605,0.90605,0.90585,0.90595,518800000.0
2009-12-10 09:16:00,0.90595,0.90625,0.90595,0.9062,587800000.0
2009-12-10 09:17:00,0.9062,0.90625,0.90585,0.90585,392600000.0
2009-12-10 09:18:00,0.90585,0.90585,0.9057,0.9058,306700000.0
2009-12-10 09:19:00,0.9058,0.9058,0.9057,0.90575,199000000.0
2009-12-10 09:20:00,0.90575,0.9059,0.9057,0.90585,508700000.0
2009-12-10 09:21:00,0.90585,0.90585,0.9058,0.90585,176800000.0
2009-12-10 09:22:00,0.906,0.90625,0.906,0.9062,670700000.0
2009-12-10 09:23:00,0.9062,0.9065,0.9062,0.90625,490200003.0
2009-12-10 09:24:00,0.90625,0.90625,0.906,0.90605,465700000.0
2009-12-10 09:25:00,0.90605,0.90635,0.90605,0.9063,657799999.0
2009-12-10 09:26:00,0.9063,0.90635,0.9062,0.90625,656200002.0
2009-12-10 09:27:00,0.90625,0.9063,0.9061,0.90615,563300000.0
2009-12-10 09:28:00,0.90615,0.90625,0.9061,0.90615,380000000.0
2009-12-10 09:29:00,0.90615,0.90615,0.906,0.906,339800000.0
2009-12-10 09:30:00,0.90605,0.90605,0.90595,0.90595,270900000.0
2009-12-10 09:31:00,0.90595,0.906,0.90595,0.906,252399998.0
2009-12-10 09:32:00,0.90595,0.90605,0.9059,0.90595,260699996.0
2009-12-10 09:33:00,0.90595,0.90605,0.90585,0.90595,793500000.0
2009-12-10 09:34:00,0.90595,0.90605,0.9058,0.90585,384600000.0
2009-12-10 09:35:00,0.90585,0.90645,0.9058,0.90635,869899998.0
2009-12-10 09:36:00,0.9064,0.90655,0.9063,0.90655,866799999.0
2009-12-10 09:37:00,0.9065,0.90675,0.9065,0.9067,682300000.0
2009-12-10 09:38:00,0.9067,0.9067,0.9065,0.9065,377400000.0
2009-12-10 09:39:00,0.9065,0.9065,0.90605,0.90605,512400000.0
2009-12-10 09:40:00,0.90605,0.9062,0.906,0.9061,365000000.0
2009-12-10 09:41:00,0.9061,0.9061,0.9059,0.9059,576899999.0
2009-12-10 09:42:00,0.9059,0.90615,0.9059,0.90605,465600000.0
2009-12-10 09:43:00,0.90605,0.9063,0.90605,0.9063,639400000.0
2009-12-10 09:44:00,0.9063,0.90695,0.90625,0.9069,653999999.0
2009-12-10 09:45:00,0.9069,0.90705,0.9068,0.9068,687500000.0
2009-12-10 09:46:00,0.9068,0.9068,0.9064,0.9064,548200000.0
2009-12-10 09:47:00,0.90625,0.9063,0.90595,0.906,406900000.0
2009-12-10 09:48:00,0.906,0.90605,0.90585,0.9059,475299999.0
2009-12-10 09:49:00,0.90595,0.906,0.9059,0.90595,526800001.0
2009-12-10 09:50:00,0.90595,0.90595,0.90585,0.90595,314200000.0
2009-12-10 09:51:00,0.90595,0.90605,0.9059,0.906,265600000.0
2009-12-10 09:52:00,0.906,0.906,0.90555,0.90555,417300000.0
2009-12-10 09:53:00,0.90555,0.90565,0.90555,0.90565,262400000.0
2009-12-10 09:54:00,0.9057,0.90575,0.90545,0.9056,397800000.0
2009-12-10 09:55:00,0.9056,0.90565,0.90545,0.9055,394500002.0
2009-12-10 09:56:00,0.9055,0.90565,0.90545,0.90565,377400000.0
2009-12-10 09:57:00,0.90565,0.90585,0.9056,0.9057,552600000.0
2009-12-10 09:58:00,0.9057,0.9058,0.9057,0.9058,211300000.0
2009-12-10 09:59:00,0.9058,0.90585,0.9057,0.90585,367000000.0
2009-12-10 10:00:00,0.9058,0.90595,0.90555,0.90555,917300000.0
2009-12-10 10:01:00,0.90555,0.90565,0.90525,0.90535,800900000.0
2009-12-10 10:02:00,0.90535,0.90565,0.9053,0.9056,725400000.0
2009-12-10 10:03:00,0.9056,0.9058,0.90555,0.90565,509800000.0
2009-12-10 10:04:00,0.90565,0.90595,0.90565,0.90595,759800001.0
2009-12-10 10:05:00,0.90595,0.906,0.9049,0.90505,740600001.0
2009-12-10 10:06:00,0.90505,0.90515,0.90425,0.9045,780499998.0
2009-12-10 10:07:00,0.9045,0.90455,0.90395,0.9041,727800000.0
2009-12-10 10:08:00,0.9041,0.90435,0.9041,0.9043,814799999.0
2009-12-10 10:09:00,0.9043,0.90435,0.90355,0.9036,1033000003.0
2009-12-10 10:10:00,0.90355,0.90415,0.9035,0.9041,754000001.0
2009-12-10 10:11:00,0.90405,0.90435,0.90395,0.90435,857299999.0
2009-12-10 10:12:00,0.9043,0.9043,0.9039,0.904,562200000.0
2009-12-10 10:13:00,0.904,0.9045,0.904,0.9044,597500002.0
2009-12-10 10:14:00,0.90435,0.90435,0.9041,0.90425,705600000.0
2009-12-10 10:15:00,0.90425,0.90425,0.90425,0.90425,229200000.0
2009-12-10 10:16:00,0.90425,0.9043,0.9042,0.90425,438300000.0
2009-12-10 10:17:00,0.90425,0.9044,0.90415,0.90435,788700003.0
2009-12-10 10:18:00,0.90435,0.9045,0.9038,0.9038,865000001.0
2009-12-10 10:19:00,0.9038,0.9038,0.90365,0.90375,569799999.0
2009-12-10 10:20:00,0.9037,0.90385,0.90355,0.9036,697700000.0
2009-12-10 10:21:00,0.9037,0.90425,0.9036,0.9042,731499999.0
2009-12-10 10:22:00,0.9042,0.90435,0.9042,0.90425,580900000.0
2009-12-10 10:23:00,0.90425,0.90435,0.90425,0.90425,553400000.0
2009-12-10 10:24:00,0.90425,0.9043,0.904,0.90415,465900000.0
2009-12-10 10:25:00,0.90415,0.90425,0.9038,0.9038,505100000.0
2009-12-10 10:26:00,0.9038,0.90385,0.9037,0.9038,550700001.0
2009-12-10 10:27:00,0.90375,0.90375,0.9035,0.90355,339300002.0
2009-12-10 10:28:00,0.90355,0.90385,0.9035,0.9038,769700004.0
2009-12-10 10:29:00,0.9038,0.9038,0.9035,0.90365,518000000.0
2009-12-10 10:30:00,0.90365,0.9041,0.9036,0.9041,912700001.0
2009-12-10 10:31:00,0.9041,0.9042,0.90405,0.9042,786299997.0
2009-12-10 10:32:00,0.9042,0.90445,0.9041,0.90435,874900000.0
2009-12-10 10:33:00,0.90435,0.90435,0.904,0.90405,601600000.0
2009-12-10 10:34:00,0.9041,0.90415,0.90375,0.9039,674100000.0
2009-12-10 10:35:00,0.90385,0.9039,0.9037,0.90385,579900001.0
2009-12-10 10:36:00,0.90385,0.90395,0.90355,0.9037,562599999.0
2009-12-10 10:37:00,0.90375,0.90395,0.9036,0.9039,656900001.0
2009-12-10 10:38:00,0.90385,0.90395,0.9038,0.90395,600599999.0
2009-12-10 10:39:00,0.9039,0.90395,0.90355,0.90355,977900000.0
2009-12-10 10:40:00,0.90355,0.9036,0.90345,0.90345,878200001.0
2009-12-10 10:41:00,0.9035,0.90355,0.90345,0.90355,889400000.0
2009-12-10 10:42:00,0.9036,0.90395,0.90355,0.90395,669500000.0
2009-12-10 10:43:00,0.9039,0.904,0.90385,0.904,981099999.0
2009-12-10 10:44:00,0.904,0.90405,0.90385,0.90385,522700001.0
2009-12-10 10:45:00,0.90385,0.90385,0.9035,0.90355,565900001.0
2009-12-10 10:46:00,0.90355,0.90375,0.9035,0.90375,412100000.0
2009-12-10 10:47:00,0.90375,0.9038,0.90365,0.90375,423400000.0
2009-12-10 10:48:00,0.90375,0.90375,0.9035,0.9036,659800000.0
2009-12-10 10:49:00,0.9036,0.9038,0.9036,0.9037,614800000.0
2009-12-10 10:50:00,0.9037,0.90375,0.90355,0.90355,406900000.0
2009-12-10 10:51:00,0.90355,0.9036,0.9033,0.90345,592000000.0
2009-12-10 10:52:00,0.90345,0.90375,0.9034,0.90355,621900001.0
2009-12-10 10:53:00,0.90355,0.90355,0.9033,0.90335,496300000.0
2009-12-10 10:54:00,0.90335,0.9034,0.9032,0.90325,630400001.0
2009-12-10 10:55:00,0.9033,0.90345,0.90295,0.9031,688399999.0
2009-12-10 10:56:00,0.9031,0.9031,0.90295,0.903,781200000.0
2009-12-10 10:57:00,0.903,0.90335,0.903,0.90335,770700001.0
2009-12-10 10:58:00,0.9033,0.90345,0.903,0.90305,535900000.0
2009-12-10 10:59:00,0.90305,0.9032,0.90295,0.9032,474200000.0
2009-12-10 11:00:00,0.90325,0.90345,0.9031,0.9031,573500000.0
2009-12-10 11:01:00,0.9031,0.90325,0.90295,0.90295,430700001.0
2009-12-10 11:02:00,0.90295,0.90295,0.9028,0.90295,431300000.0
2009-12-10 11:03:00,0.90295,0.90305,0.90295,0.903,369200000.0
2009-12-10 11:04:00,0.903,0.9032,0.90295,0.90315,798400000.0
2009-12-10 11:05:00,0.90315,0.90315,0.903,0.9031,762200000.0
2009-12-10 11:06:00,0.9031,0.9035,0.9031,0.90345,683900001.0
2009-12-10 11:07:00,0.90345,0.9035,0.9033,0.9035,454500001.0
2009-12-10 11:08:00,0.90345,0.90365,0.90335,0.90355,807000002.0
2009-12-10 11:09:00,0.90355,0.90385,0.90355,0.90375,598800000.0
2009-12-10 11:10:00,0.90375,0.9039,0.90375,0.90385,629300000.0
2009-12-10 11:11:00,0.90385,0.90435,0.90385,0.90415,798499999.0
2009-12-10 11:12:00,0.90415,0.9043,0.90385,0.90395,567699999.0
2009-12-10 11:13:00,0.90385,0.9042,0.9037,0.9041,531100000.0
2009-12-10 11:14:00,0.9042,0.9043,0.90405,0.9043,653199999.0
2009-12-10 11:15:00,0.9043,0.9043,0.9041,0.90425,314300000.0
2009-12-10 11:16:00,0.90425,0.90445,0.9041,0.90415,590299998.0
2009-12-10 11:17:00,0.9041,0.9041,0.90375,0.90385,382200000.0
2009-12-10 11:18:00,0.90385,0.90395,0.9038,0.90395,395300000.0
2009-12-10 11:19:00,0.90395,0.90405,0.90385,0.9039,244800000.0
2009-12-10 11:20:00,0.9039,0.90395,0.90385,0.9039,175500000.0
2009-12-10 11:21:00,0.9039,0.90395,0.9038,0.9039,355500000.0
2009-12-10 11:22:00,0.9039,0.9039,0.9038,0.90385,287900000.0
2009-12-10 11:23:00,0.90385,0.90405,0.9038,0.90405,366900000.0
2009-12-10 11:24:00,0.904,0.9041,0.90395,0.904,168900000.0
2009-12-10 11:25:00,0.904,0.9041,0.90395,0.90405,255100000.0
2009-12-10 11:26:00,0.90405,0.9041,0.90385,0.904,402900000.0
2009-12-10 11:27:00,0.904,0.904,0.90375,0.9038,346600000.0
2009-12-10 11:28:00,0.90385,0.904,0.9038,0.90395,346199999.0
2009-12-10 11:29:00,0.90395,0.904,0.9039,0.90395,490000001.0
2009-12-10 11:30:00,0.90395,0.90405,0.9039,0.904,285300000.0
2009-12-10 11:31:00,0.904,0.90405,0.90385,0.904,491700000.0
2009-12-10 11:32:00,0.904,0.904,0.90385,0.90385,361000000.0
2009-12-10 11:33:00,0.90385,0.90395,0.9038,0.9038,402100000.0
2009-12-10 11:34:00,0.9038,0.90385,0.9037,0.90385,686700001.0
2009-12-10 11:35:00,0.90385,0.90405,0.90385,0.90405,1030800000.0
2009-12-10 11:36:00,0.90405,0.9041,0.90385,0.90395,383500000.0
2009-12-10 11:37:00,0.90395,0.90405,0.90385,0.904,285400000.0
2009-12-10 11:38:00,0.904,0.90405,0.90335,0.90345,356700000.0
2009-12-10 11:39:00,0.9034,0.90345,0.90325,0.9033,208200000.0
2009-12-10 11:40:00,0.9033,0.9034,0.90315,0.9034,481100000.0
2009-12-10 11:41:00,0.9034,0.9034,0.90335,0.90335,417800000.0
2009-12-10 11:42:00,0.90335,0.9034,0.9033,0.9034,597100000.0
2009-12-10 11:43:00,0.9034,0.9034,0.9033,0.90335,247000000.0
2009-12-10 11:44:00,0.90335,0.90335,0.90325,0.90325,902199999.0
2009-12-10 11:45:00,0.9033,0.90375,0.9033,0.90375,764899996.0
2009-12-10 11:46:00,0.90375,0.90385,0.90355,0.9037,464800000.0
2009-12-10 11:47:00,0.90365,0.90395,0.90365,0.90385,849000000.0
2009-12-10 11:48:00,0.90385,0.9039,0.9037,0.90385,628500002.0
2009-12-10 11:49:00,0.90385,0.90445,0.9038,0.9044,658800000.0
2009-12-10 11:50:00,0.90435,0.90445,0.90435,0.90435,507900000.0
2009-12-10 11:51:00,0.90435,0.9044,0.9042,0.90425,521700000.0
2009-12-10 11:52:00,0.90425,0.90435,0.90415,0.9042,743899998.0
2009-12-10 11:53:00,0.9042,0.9043,0.9041,0.90425,550899999.0
2009-12-10 11:54:00,0.90425,0.9043,0.9042,0.90425,404900000.0
2009-12-10 11:55:00,0.9042,0.9043,0.9042,0.90425,327600000.0
2009-12-10 11:56:00,0.90425,0.90435,0.9042,0.90425,604100002.0
2009-12-10 11:57:00,0.90425,0.9043,0.90415,0.90425,333899998.0
2009-12-10 11:58:00,0.90425,0.90425,0.9042,0.9042,554700002.0
2009-12-10 11:59:00,0.9042,0.9042,0.904,0.90415,382800000.0
2009-12-10 12:00:00,0.90415,0.90415,0.904,0.90405,416199999.0
2009-12-10 12:01:00,0.90405,0.9041,0.90365,0.9037,504400000.0
2009-12-10 12:02:00,0.9037,0.9037,0.90315,0.90325,635000000.0
2009-12-10 12:03:00,0.90325,0.9034,0.9032,0.90325,376300000.0
2009-12-10 12:04:00,0.90325,0.9033,0.90315,0.90325,473500000.0
2009-12-10 12:05:00,0.90325,0.90325,0.90295,0.9031,433500000.0
2009-12-10 12:06:00,0.9031,0.9033,0.90305,0.9033,479300000.0
2009-12-10 12:07:00,0.9033,0.9034,0.90315,0.9032,724200000.0
2009-12-10 12:08:00,0.90325,0.90335,0.90315,0.90335,621300000.0
2009-12-10 12:09:00,0.90335,0.90365,0.90335,0.90365,735400000.0
2009-12-10 12:10:00,0.90365,0.90375,0.90365,0.90365,679700001.0
2009-12-10 12:11:00,0.90365,0.9039,0.9036,0.90385,801000001.0
2009-12-10 12:12:00,0.90385,0.90395,0.9037,0.9038,766700000.0
2009-12-10 12:13:00,0.9038,0.90395,0.9037,0.90385,927800006.0
2009-12-10 12:14:00,0.90385,0.90385,0.90365,0.90375,389600000.0
2009-12-10 12:15:00,0.90375,0.90375,0.90365,0.90375,189100000.0
2009-12-10 12:16:00,0.90375,0.90385,0.90365,0.90365,430800000.0
2009-12-10 12:17:00,0.90365,0.90385,0.9036,0.90375,355600000.0
2009-12-10 12:18:00,0.90375,0.90375,0.9033,0.90335,709100001.0
2009-12-10 12:19:00,0.90335,0.90355,0.9033,0.90355,732900001.0
2009-12-10 12:20:00,0.90355,0.9036,0.9034,0.9036,472800000.0
2009-12-10 12:21:00,0.9036,0.9037,0.90345,0.90345,443600000.0
2009-12-10 12:22:00,0.90345,0.90355,0.90345,0.90355,512900000.0
2009-12-10 12:23:00,0.90355,0.9037,0.90355,0.90355,448000000.0
2009-12-10 12:24:00,0.90355,0.9036,0.9034,0.9034,546300000.0
2009-12-10 12:25:00,0.9034,0.90345,0.90335,0.9034,363000000.0
2009-12-10 12:26:00,0.9034,0.9036,0.90335,0.90355,437700000.0
2009-12-10 12:27:00,0.90355,0.9037,0.90345,0.9037,617299999.0
2009-12-10 12:28:00,0.9037,0.9037,0.9035,0.90355,442600000.0
2009-12-10 12:29:00,0.90355,0.9037,0.90355,0.90355,376100000.0
2009-12-10 12:30:00,0.90355,0.9037,0.9035,0.9037,170200000.0
2009-12-10 12:31:00,0.9037,0.90395,0.9036,0.9036,789299999.0
2009-12-10 12:32:00,0.9036,0.9037,0.90345,0.90365,463100000.0
2009-12-10 12:33:00,0.90365,0.9038,0.9036,0.90375,229300000.0
2009-12-10 12:34:00,0.9038,0.90385,0.90375,0.90375,471800000.0
2009-12-10 12:35:00,0.90375,0.90385,0.9037,0.9038,571400000.0
2009-12-10 12:36:00,0.9038,0.9039,0.90375,0.90385,482800000.0
2009-12-10 12:37:00,0.9039,0.90395,0.90375,0.90385,687800000.0
2009-12-10 12:38:00,0.9039,0.904,0.90385,0.9039,758200000.0
2009-12-10 12:39:00,0.9039,0.90405,0.9039,0.90395,661300000.0
2009-12-10 12:40:00,0.90395,0.904,0.9039,0.90395,378400000.0
2009-12-10 12:41:00,0.90395,0.90415,0.90395,0.904,377600000.0
2009-12-10 12:42:00,0.904,0.904,0.90385,0.90395,504600000.0
2009-12-10 12:43:00,0.90395,0.9041,0.9039,0.90395,528300000.0
2009-12-10 12:44:00,0.90395,0.90395,0.9038,0.9039,493200000.0
2009-12-10 12:45:00,0.9039,0.90395,0.90385,0.90395,453100001.0
2009-12-10 12:46:00,0.90395,0.9041,0.90395,0.904,414000000.0
2009-12-10 12:47:00,0.90395,0.90395,0.90385,0.90385,236800000.0
2009-12-10 12:48:00,0.90385,0.90385,0.90375,0.90385,210400000.0
2009-12-10 12:49:00,0.9038,0.9039,0.9038,0.9039,247400000.0
2009-12-10 12:50:00,0.9039,0.90395,0.9038,0.9039,238400000.0
2009-12-10 12:51:00,0.9039,0.904,0.90385,0.90395,301900000.0
2009-12-10 12:52:00,0.90395,0.90405,0.9039,0.90405,503000000.0
2009-12-10 12:53:00,0.90405,0.90415,0.904,0.9041,382600000.0
2009-12-10 12:54:00,0.9041,0.90415,0.90395,0.90395,275500000.0
2009-12-10 12:55:00,0.90395,0.90395,0.90345,0.90345,361800000.0
2009-12-10 12:56:00,0.90345,0.9036,0.9033,0.90345,566400000.0
2009-12-10 12:57:00,0.90345,0.9035,0.90325,0.9034,528500001.0
2009-12-10 12:58:00,0.9034,0.9035,0.90325,0.90345,805499998.0
2009-12-10 12:59:00,0.90345,0.90355,0.9034,0.90355,696900002.0
2009-12-10 13:00:00,0.9035,0.9037,0.90345,0.90365,587699999.0
2009-12-10 13:01:00,0.90365,0.90375,0.90365,0.90375,524299997.0
2009-12-10 13:02:00,0.9037,0.9037,0.9036,0.90365,522000000.0
2009-12-10 13:03:00,0.90365,0.9038,0.90365,0.9037,454800000.0
2009-12-10 13:04:00,0.9037,0.9037,0.90365,0.90365,617900002.0
2009-12-10 13:05:00,0.90365,0.9037,0.9036,0.9036,238700000.0
2009-12-10 13:06:00,0.9036,0.9036,0.90335,0.90345,621900001.0
2009-12-10 13:07:00,0.90345,0.90345,0.90315,0.9032,459700002.0
2009-12-10 13:08:00,0.9032,0.90335,0.9032,0.90335,599200000.0
2009-12-10 13:09:00,0.90335,0.90335,0.90325,0.90325,395200000.0
2009-12-10 13:10:00,0.9033,0.90335,0.9032,0.90325,577700001.0
2009-12-10 13:11:00,0.90325,0.90325,0.90315,0.90315,627100001.0
2009-12-10 13:12:00,0.90315,0.9033,0.90315,0.90325,378400000.0
2009-12-10 13:13:00,0.9033,0.90345,0.90325,0.90335,466100000.0
2009-12-10 13:14:00,0.90335,0.90365,0.90335,0.9036,647800000.0
2009-12-10 13:15:00,0.90355,0.9036,0.9032,0.90335,429900002.0
2009-12-10 13:16:00,0.90335,0.90345,0.9033,0.9033,495099999.0
2009-12-10 13:17:00,0.9033,0.9035,0.90325,0.90335,534700000.0
2009-12-10 13:18:00,0.90335,0.90335,0.9031,0.9031,408200000.0
2009-12-10 13:19:00,0.9031,0.9031,0.9029,0.9029,336500000.0
2009-12-10 13:20:00,0.90295,0.90295,0.9027,0.90295,651900002.0
2009-12-10 13:21:00,0.903,0.9034,0.903,0.9034,356000000.0
2009-12-10 13:22:00,0.90335,0.90345,0.90325,0.90325,373300000.0
2009-12-10 13:23:00,0.90325,0.90325,0.9028,0.90285,223300000.0
2009-12-10 13:24:00,0.90285,0.90285,0.9023,0.9023,614299999.0
2009-12-10 13:25:00,0.9023,0.90255,0.9021,0.9022,617300000.0
2009-12-10 13:26:00,0.9022,0.9026,0.90215,0.90235,645800001.0
2009-12-10 13:27:00,0.90235,0.90245,0.90225,0.90235,427500000.0
2009-12-10 13:28:00,0.90235,0.90245,0.90225,0.90235,626599998.0
2009-12-10 13:29:00,0.90235,0.9025,0.90235,0.9025,488000000.0
2009-12-10 13:30:00,0.9025,0.90255,0.9021,0.90215,493700000.0
2009-12-10 13:31:00,0.9021,0.9023,0.90205,0.90225,324100000.0
2009-12-10 13:32:00,0.9023,0.9024,0.9022,0.9022,414100000.0
2009-12-10 13:33:00,0.9022,0.9022,0.90205,0.90205,535100000.0
2009-12-10 13:34:00,0.90205,0.90225,0.90195,0.90215,469800000.0
2009-12-10 13:35:00,0.90215,0.90265,0.90215,0.90255,462700002.0
2009-12-10 13:36:00,0.9026,0.90305,0.9026,0.9029,690300002.0
2009-12-10 13:37:00,0.9029,0.90325,0.9029,0.90315,294500000.0
2009-12-10 13:38:00,0.90315,0.90335,0.903,0.9033,647700003.0
2009-12-10 13:39:00,0.9033,0.90375,0.9033,0.9035,869500000.0
2009-12-10 13:40:00,0.90355,0.9036,0.90345,0.90345,472100000.0
2009-12-10 13:41:00,0.90345,0.90375,0.9034,0.90375,794099998.0
2009-12-10 13:42:00,0.90375,0.90385,0.90365,0.9038,501600000.0
2009-12-10 13:43:00,0.9038,0.90385,0.90375,0.90375,416200000.0
2009-12-10 13:44:00,0.90375,0.9039,0.90375,0.9039,673300001.0
2009-12-10 13:45:00,0.9039,0.90395,0.9038,0.9038,490600000.0
2009-12-10 13:46:00,0.90385,0.90395,0.9038,0.9039,269000000.0
2009-12-10 13:47:00,0.9039,0.90445,0.90385,0.90445,501800000.0
2009-12-10 13:48:00,0.90445,0.9045,0.90435,0.9044,261000000.0
2009-12-10 13:49:00,0.9044,0.90445,0.9043,0.9043,340300000.0
2009-12-10 13:50:00,0.9043,0.9043,0.9041,0.9041,251300000.0
2009-12-10 13:51:00,0.9041,0.9041,0.904,0.904,237300000.0
2009-12-10 13:52:00,0.904,0.9041,0.904,0.904,184100000.0
2009-12-10 13:53:00,0.90405,0.9041,0.90395,0.90395,521200000.0
2009-12-10 13:54:00,0.90395,0.90395,0.90375,0.90385,304000000.0
2009-12-10 13:55:00,0.90385,0.9039,0.90335,0.90335,450100000.0
2009-12-10 13:56:00,0.90335,0.9035,0.9032,0.9035,287700000.0
2009-12-10 13:57:00,0.9035,0.90355,0.9033,0.9033,387800000.0
2009-12-10 13:58:00,0.9033,0.9033,0.90315,0.90315,317200000.0
2009-12-10 13:59:00,0.9032,0.90375,0.90315,0.9035,258100000.0
2009-12-10 14:00:00,0.9034,0.9039,0.90335,0.90365,282900000.0
2009-12-10 14:01:00,0.90365,0.90375,0.90335,0.9034,344000000.0
2009-12-10 14:02:00,0.9034,0.9036,0.9034,0.90355,348200000.0
2009-12-10 14:03:00,0.90355,0.90355,0.9035,0.90355,150800000.0
2009-12-10 14:04:00,0.90355,0.90355,0.9033,0.9033,295900000.0
2009-12-10 14:05:00,0.9033,0.9033,0.903,0.903,494899999.0
2009-12-10 14:06:00,0.903,0.903,0.9029,0.903,370700000.0
2009-12-10 14:07:00,0.903,0.90305,0.903,0.903,129300000.0
2009-12-10 14:08:00,0.903,0.9032,0.903,0.90315,365000000.0
2009-12-10 14:09:00,0.9031,0.9033,0.90305,0.90325,287800000.0
2009-12-10 14:10:00,0.90325,0.9034,0.90325,0.9034,159400000.0
2009-12-10 14:11:00,0.9034,0.9038,0.9034,0.9038,460200002.0
2009-12-10 14:12:00,0.9038,0.90395,0.90345,0.9035,731300003.0
2009-12-10 14:13:00,0.9035,0.90375,0.90345,0.90375,729800000.0
2009-12-10 14:14:00,0.90375,0.9039,0.90365,0.90385,551500000.0
2009-12-10 14:15:00,0.90385,0.90385,0.90365,0.9037,824499995.0
2009-12-10 14:16:00,0.9037,0.9037,0.90355,0.90365,797599999.0
2009-12-10 14:17:00,0.90365,0.904,0.90365,0.90395,551200001.0
2009-12-10 14:18:00,0.90395,0.9042,0.90395,0.9042,305400000.0
2009-12-10 14:19:00,0.9042,0.9045,0.90415,0.90445,855899998.0
2009-12-10 14:20:00,0.90445,0.9048,0.9044,0.90465,915199998.0
2009-12-10 14:21:00,0.90465,0.90515,0.90455,0.9049,762600003.0
2009-12-10 14:22:00,0.9049,0.9049,0.9044,0.90445,728699996.0
2009-12-10 14:23:00,0.90445,0.90455,0.90415,0.90415,506300000.0
2009-12-10 14:24:00,0.90415,0.9042,0.90365,0.90365,534100000.0
2009-12-10 14:25:00,0.90365,0.90385,0.90365,0.90385,547300000.0
2009-12-10 14:26:00,0.9038,0.90405,0.9038,0.90405,218300000.0
2009-12-10 14:27:00,0.904,0.9044,0.90395,0.90435,345900000.0
2009-12-10 14:28:00,0.90435,0.90435,0.9041,0.90415,594100003.0
2009-12-10 14:29:00,0.90415,0.90425,0.904,0.904,457100000.0
2009-12-10 14:30:00,0.90405,0.90435,0.904,0.9043,480800000.0
2009-12-10 14:31:00,0.90425,0.90425,0.9041,0.90415,261200000.0
2009-12-10 14:32:00,0.9041,0.90415,0.9039,0.9039,384900000.0
2009-12-10 14:33:00,0.9039,0.90395,0.90375,0.9038,193500001.0
2009-12-10 14:34:00,0.9038,0.90405,0.9038,0.904,162500000.0
2009-12-10 14:35:00,0.90405,0.9041,0.90405,0.90405,135100000.0
2009-12-10 14:36:00,0.90405,0.90405,0.9038,0.9038,353199999.0
2009-12-10 14:37:00,0.9038,0.90395,0.9038,0.90395,213500000.0
2009-12-10 14:38:00,0.90395,0.90405,0.90395,0.904,273600000.0
2009-12-10 14:39:00,0.904,0.904,0.9038,0.9039,115800000.0
2009-12-10 14:40:00,0.90385,0.9039,0.90375,0.9038,533000000.0
2009-12-10 14:41:00,0.9038,0.904,0.9038,0.904,281500000.0
2009-12-10 14:42:00,0.904,0.90415,0.90395,0.90405,183800000.0
2009-12-10 14:43:00,0.90405,0.9041,0.90375,0.90375,243999999.0
2009-12-10 14:44:00,0.90375,0.90375,0.90375,0.90375,97900000.0
2009-12-10 14:45:00,0.90375,0.90385,0.90375,0.90375,144700000.0
2009-12-10 14:46:00,0.90375,0.9038,0.90375,0.9038,121900000.0
2009-12-10 14:47:00,0.90375,0.9038,0.9037,0.90375,131300000.0
2009-12-10 14:48:00,0.90375,0.9038,0.90375,0.90375,78700000.0
2009-12-10 14:49:00,0.90375,0.9038,0.90375,0.90375,180200000.0
2009-12-10 14:50:00,0.90375,0.90385,0.90375,0.90375,203900000.0
2009-12-10 14:51:00,0.90375,0.90385,0.90365,0.90385,66100000.0
2009-12-10 14:52:00,0.9039,0.904,0.9038,0.90395,71800000.0
2009-12-10 14:53:00,0.90395,0.90405,0.9039,0.90405,248900001.0
2009-12-10 14:54:00,0.90405,0.90415,0.90395,0.90415,286900000.0
2009-12-10 14:55:00,0.9042,0.90445,0.90415,0.90445,401600000.0
2009-12-10 14:56:00,0.90445,0.9046,0.90445,0.90455,301200000.0
2009-12-10 14:57:00,0.90455,0.90455,0.9044,0.9044,212100000.0
2009-12-10 14:58:00,0.9044,0.90445,0.9043,0.9043,152500000.0
2009-12-10 14:59:00,0.90435,0.90435,0.9041,0.9041,172100000.0
2009-12-10 15:00:00,0.9041,0.90425,0.9041,0.9042,456900000.0
2009-12-10 15:01:00,0.9042,0.9043,0.9042,0.9043,83300000.0
2009-12-10 15:02:00,0.90425,0.90435,0.90425,0.90435,176700000.0
2009-12-10 15:03:00,0.90435,0.90435,0.90425,0.90425,211200000.0
2009-12-10 15:04:00,0.90425,0.90435,0.9042,0.9042,411100000.0
2009-12-10 15:05:00,0.9043,0.90435,0.90425,0.90435,122200000.0
2009-12-10 15:06:00,0.90435,0.90445,0.9043,0.90435,580399999.0
2009-12-10 15:07:00,0.90435,0.90435,0.9043,0.9043,132300000.0
2009-12-10 15:08:00,0.9043,0.90445,0.9043,0.90435,327400000.0
2009-12-10 15:09:00,0.90435,0.9044,0.90425,0.9044,330600000.0
2009-12-10 15:10:00,0.90435,0.9044,0.9042,0.90425,123600000.0
2009-12-10 15:11:00,0.90425,0.90445,0.9042,0.9044,289699999.0
2009-12-10 15:12:00,0.9044,0.9044,0.90435,0.90435,362500005.0
2009-12-10 15:13:00,0.90435,0.90435,0.90415,0.9042,293600000.0
2009-12-10 15:14:00,0.9042,0.9042,0.9041,0.9042,537000000.0
2009-12-10 15:15:00,0.90425,0.90425,0.90415,0.9042,568700000.0
2009-12-10 15:16:00,0.9042,0.90425,0.9041,0.9042,500300000.0
2009-12-10 15:17:00,0.9042,0.90425,0.90415,0.9042,377300000.0
2009-12-10 15:18:00,0.90415,0.9042,0.90415,0.90415,294300000.0
2009-12-10 15:19:00,0.90415,0.9042,0.9038,0.90395,496199999.0
2009-12-10 15:20:00,0.9039,0.90415,0.90385,0.90405,459100001.0
2009-12-10 15:21:00,0.90405,0.90405,0.9038,0.9039,432400000.0
2009-12-10 15:22:00,0.90385,0.9039,0.90365,0.90375,521300000.0
2009-12-10 15:23:00,0.90375,0.9038,0.9037,0.9038,306800000.0
2009-12-10 15:24:00,0.9038,0.9038,0.90375,0.9038,282500000.0
2009-12-10 15:25:00,0.9038,0.90385,0.9037,0.90375,240500000.0
2009-12-10 15:26:00,0.90375,0.9038,0.90375,0.9038,257699998.0
2009-12-10 15:27:00,0.9038,0.90385,0.90375,0.9038,271500000.0
2009-12-10 15:28:00,0.90375,0.9039,0.90375,0.90375,423200002.0
2009-12-10 15:29:00,0.90375,0.90385,0.9036,0.9037,459100000.0
2009-12-10 15:30:00,0.9037,0.90385,0.90345,0.90385,634300001.0
2009-12-10 15:31:00,0.90385,0.90415,0.90375,0.90415,767800000.0
2009-12-10 15:32:00,0.9041,0.9041,0.90375,0.9039,737800006.0
2009-12-10 15:33:00,0.9039,0.90415,0.9038,0.904,889700001.0
2009-12-10 15:34:00,0.904,0.90435,0.904,0.9042,1106300002.0
2009-12-10 15:35:00,0.9042,0.90425,0.9041,0.90415,367100000.0
2009-12-10 15:36:00,0.90415,0.90435,0.90385,0.9039,424600000.0
2009-12-10 15:37:00,0.90385,0.90395,0.9038,0.90395,314500000.0
2009-12-10 15:38:00,0.90395,0.90415,0.90385,0.9041,543200000.0
2009-12-10 15:39:00,0.9041,0.90415,0.90405,0.90415,612700001.0
2009-12-10 15:40:00,0.90415,0.9043,0.90415,0.9042,441500000.0
2009-12-10 15:41:00,0.90425,0.9043,0.90415,0.90415,433400000.0
2009-12-10 15:42:00,0.9041,0.90425,0.90405,0.9041,277700001.0
2009-12-10 15:43:00,0.9041,0.9041,0.904,0.9041,207800000.0
2009-12-10 15:44:00,0.90405,0.90425,0.90405,0.90425,324500000.0
2009-12-10 15:45:00,0.90425,0.9043,0.9042,0.90425,157900000.0
2009-12-10 15:46:00,0.90425,0.90435,0.9042,0.90425,169500000.0
2009-12-10 15:47:00,0.90425,0.9044,0.90425,0.90435,238100000.0
2009-12-10 15:48:00,0.90435,0.90455,0.90425,0.90455,249899999.0
2009-12-10 15:49:00,0.90455,0.90465,0.90445,0.90455,478300000.0
2009-12-10 15:50:00,0.90455,0.90485,0.90455,0.9048,403100000.0
2009-12-10 15:51:00,0.9048,0.90505,0.90465,0.905,708700000.0
2009-12-10 15:52:00,0.90495,0.905,0.9048,0.90485,559200002.0
2009-12-10 15:53:00,0.90485,0.90505,0.90485,0.905,494300000.0
2009-12-10 15:54:00,0.905,0.90505,0.90485,0.9049,352500002.0
2009-12-10 15:55:00,0.90485,0.905,0.9048,0.90485,757899995.0
2009-12-10 15:56:00,0.90485,0.9049,0.9048,0.90485,272200000.0
2009-12-10 15:57:00,0.90485,0.905,0.90475,0.90495,501499999.0
2009-12-10 15:58:00,0.90495,0.90515,0.90485,0.90495,834099995.0
2009-12-10 15:59:00,0.90495,0.90495,0.9048,0.9049,812799998.0
2009-12-10 16:00:00,0.9049,0.90495,0.9048,0.90495,659099997.0
2009-12-10 16:01:00,0.90495,0.9052,0.9049,0.9052,800400001.0
2009-12-10 16:02:00,0.9052,0.9056,0.905,0.905,1393300003.0
2009-12-10 16:03:00,0.905,0.90545,0.905,0.9053,986600002.0
2009-12-10 16:04:00,0.9053,0.9057,0.9053,0.9056,959900000.0
2009-12-10 16:05:00,0.9056,0.906,0.9056,0.9058,929800001.0
2009-12-10 16:06:00,0.9058,0.90595,0.9057,0.9059,1057300001.0
2009-12-10 16:07:00,0.90595,0.9063,0.90595,0.9061,1234399999.0
2009-12-10 16:08:00,0.9061,0.90625,0.90605,0.90625,912199998.0
2009-12-10 16:09:00,0.90625,0.90625,0.9062,0.90625,244400000.0
2009-12-10 16:10:00,0.90625,0.9063,0.9061,0.90615,647000005.0
2009-12-10 16:11:00,0.90615,0.9063,0.90615,0.9063,690799998.0
2009-12-10 16:12:00,0.9063,0.9063,0.9061,0.9062,774400001.0
2009-12-10 16:13:00,0.9062,0.9062,0.906,0.90605,535499999.0
2009-12-10 16:14:00,0.90605,0.90625,0.90605,0.90615,924699998.0
2009-12-10 16:15:00,0.90615,0.90625,0.906,0.9062,919499998.0
2009-12-10 16:16:00,0.9062,0.9063,0.9061,0.9061,411300000.0
2009-12-10 16:17:00,0.9061,0.90635,0.9061,0.90625,632600000.0
2009-12-10 16:18:00,0.90625,0.90625,0.9061,0.90615,399600000.0
2009-12-10 16:19:00,0.90615,0.9063,0.90615,0.90625,376800000.0
2009-12-10 16:20:00,0.90625,0.90625,0.9061,0.9061,240200001.0
2009-12-10 16:21:00,0.9061,0.9062,0.90605,0.90615,733600002.0
2009-12-10 16:22:00,0.90615,0.90615,0.90595,0.90605,517700004.0
2009-12-10 16:23:00,0.906,0.90605,0.9059,0.90595,406900000.0
2009-12-10 16:24:00,0.90595,0.90605,0.90595,0.90605,558599994.0
2009-12-10 16:25:00,0.90605,0.9061,0.9058,0.9059,474200000.0
2009-12-10 16:26:00,0.9059,0.90595,0.9056,0.9058,649000003.0
2009-12-10 16:27:00,0.9058,0.9059,0.9057,0.90575,475300000.0
2009-12-10 16:28:00,0.90575,0.90575,0.90555,0.90555,545999998.0
2009-12-10 16:29:00,0.9056,0.9056,0.90515,0.90515,1447799997.0
2009-12-10 16:30:00,0.90515,0.9053,0.9051,0.90525,824700002.0
2009-12-10 16:31:00,0.90525,0.9054,0.90525,0.90535,914399998.0
2009-12-10 16:32:00,0.90535,0.90545,0.90535,0.90545,779499995.0
2009-12-10 16:33:00,0.90545,0.90545,0.9054,0.90545,481800002.0
2009-12-10 16:34:00,0.90545,0.90545,0.90525,0.90525,1503900004.0
2009-12-10 16:35:00,0.90525,0.9053,0.905,0.905,954000002.0
2009-12-10 16:36:00,0.905,0.90515,0.90465,0.90485,803700000.0
2009-12-10 16:37:00,0.90485,0.90495,0.9048,0.9049,880300000.0
2009-12-10 16:38:00,0.9049,0.9049,0.9047,0.90475,412300000.0
2009-12-10 16:39:00,0.90475,0.90485,0.9047,0.9048,470500002.0
2009-12-10 16:40:00,0.9048,0.90485,0.90475,0.9048,508399999.0
2009-12-10 16:41:00,0.9048,0.90495,0.90475,0.9049,668099998.0
2009-12-10 16:42:00,0.9049,0.905,0.9048,0.90495,560500000.0
2009-12-10 16:43:00,0.90495,0.9051,0.9049,0.905,695199998.0
2009-12-10 16:44:00,0.905,0.90505,0.905,0.90505,523500000.0
2009-12-10 16:45:00,0.90505,0.9051,0.90495,0.90505,949700002.0
2009-12-10 16:46:00,0.90505,0.90505,0.90485,0.9049,375399998.0
2009-12-10 16:47:00,0.9049,0.905,0.9049,0.905,489200001.0
2009-12-10 16:48:00,0.905,0.90515,0.90495,0.90515,787400004.0
2009-12-10 16:49:00,0.90515,0.90525,0.9051,0.9051,785200005.0
2009-12-10 16:50:00,0.9051,0.9056,0.9051,0.9055,617100000.0
2009-12-10 16:51:00,0.9055,0.9055,0.9054,0.90545,903600004.0
2009-12-10 16:52:00,0.90545,0.90565,0.90545,0.9056,605200000.0
2009-12-10 16:53:00,0.9056,0.9056,0.90545,0.90555,630900000.0
2009-12-10 16:54:00,0.90555,0.9058,0.90545,0.90565,491500000.0
2009-12-10 16:55:00,0.9056,0.90565,0.9055,0.90565,479299999.0
2009-12-10 16:56:00,0.90565,0.90575,0.9056,0.90575,494299997.0
2009-12-10 16:57:00,0.90575,0.90605,0.90575,0.90605,674400002.0
2009-12-10 16:58:00,0.90605,0.9061,0.90595,0.90605,584800001.0
2009-12-10 16:59:00,0.90605,0.90615,0.9057,0.9058,594600001.0
2009-12-10 17:00:00,0.9058,0.90645,0.9058,0.9064,787599996.0
2009-12-10 17:01:00,0.9064,0.90645,0.9059,0.90595,460899999.0
2009-12-10 17:02:00,0.90595,0.9064,0.90595,0.90605,1058900001.0
2009-12-10 17:03:00,0.90605,0.9061,0.9057,0.9058,1086500003.0
2009-12-10 17:04:00,0.9058,0.90595,0.90575,0.90585,1077500001.0
2009-12-10 17:05:00,0.90585,0.90615,0.90585,0.90605,1340799997.0
2009-12-10 17:06:00,0.90605,0.90625,0.906,0.90605,944200001.0
2009-12-10 17:07:00,0.90605,0.90605,0.90595,0.90595,477500000.0
2009-12-10 17:08:00,0.90595,0.906,0.9059,0.9059,500100000.0
2009-12-10 17:09:00,0.90595,0.90595,0.90575,0.9058,545199997.0
2009-12-10 17:10:00,0.90575,0.906,0.90575,0.906,616399998.0
2009-12-10 17:11:00,0.906,0.90635,0.90585,0.90635,1061699997.0
2009-12-10 17:12:00,0.90635,0.90645,0.90625,0.90635,781099999.0
2009-12-10 17:13:00,0.90635,0.9066,0.90625,0.90645,1023199999.0
2009-12-10 17:14:00,0.90645,0.90645,0.9061,0.90615,322600000.0
2009-12-10 17:15:00,0.90615,0.9063,0.906,0.906,540200000.0
2009-12-10 17:16:00,0.906,0.90625,0.9059,0.90625,697800003.0
2009-12-10 17:17:00,0.90625,0.9066,0.90615,0.9062,794699999.0
2009-12-10 17:18:00,0.90625,0.90625,0.9057,0.90575,888499999.0
2009-12-10 17:19:00,0.90575,0.90585,0.90565,0.90575,850800002.0
2009-12-10 17:20:00,0.9057,0.90575,0.9056,0.90565,472700000.0
2009-12-10 17:21:00,0.90565,0.9058,0.90555,0.90575,517400001.0
2009-12-10 17:22:00,0.90575,0.90575,0.90555,0.90565,833699994.0
2009-12-10 17:23:00,0.90565,0.9057,0.9056,0.90565,424800000.0
2009-12-10 17:24:00,0.90565,0.90565,0.9056,0.90565,171900000.0
2009-12-10 17:25:00,0.90565,0.9057,0.90555,0.90565,392099999.0
2009-12-10 17:26:00,0.9056,0.9057,0.9056,0.9056,291500000.0
2009-12-10 17:27:00,0.9056,0.90565,0.90555,0.9056,489000002.0
2009-12-10 17:28:00,0.9056,0.9058,0.90555,0.9058,1004600004.0
2009-12-10 17:29:00,0.9058,0.90585,0.9057,0.90575,1050700009.0
2009-12-10 17:30:00,0.90575,0.90585,0.9057,0.90585,699700000.0
2009-12-10 17:31:00,0.9059,0.906,0.90585,0.9059,883000005.0
2009-12-10 17:32:00,0.9059,0.90605,0.90585,0.9059,1211300004.0
2009-12-10 17:33:00,0.90585,0.90615,0.90585,0.90595,1062399999.0
2009-12-10 17:34:00,0.90595,0.90605,0.9059,0.90595,1191799998.0
2009-12-10 17:35:00,0.90595,0.906,0.9057,0.9057,956299996.0
2009-12-10 17:36:00,0.9057,0.90585,0.90565,0.9057,1073800001.0
2009-12-10 17:37:00,0.9057,0.90615,0.9057,0.90615,1417799997.0
2009-12-10 17:38:00,0.90615,0.9065,0.906,0.9065,1616400002.0
2009-12-10 17:39:00,0.9065,0.9065,0.90625,0.9064,696300000.0
2009-12-10 17:40:00,0.9064,0.9064,0.90605,0.9062,911500005.0
2009-12-10 17:41:00,0.9062,0.9064,0.90615,0.90635,908500001.0
2009-12-10 17:42:00,0.9064,0.90655,0.90625,0.90635,1228600008.0
2009-12-10 17:43:00,0.90635,0.90655,0.90625,0.90655,692200001.0
2009-12-10 17:44:00,0.90655,0.90665,0.90635,0.9066,1035800003.0
2009-12-10 17:45:00,0.9066,0.90665,0.90635,0.90635,1298000004.0
2009-12-10 17:46:00,0.90635,0.9064,0.90615,0.9063,1142000005.0
2009-12-10 17:47:00,0.90625,0.90635,0.9062,0.90635,1064199994.0
2009-12-10 17:48:00,0.90635,0.9064,0.90615,0.9064,1098999997.0
2009-12-10 17:49:00,0.9064,0.9065,0.9064,0.90645,1116100003.0
2009-12-10 17:50:00,0.90645,0.90655,0.9064,0.9065,511200000.0
2009-12-10 17:51:00,0.9065,0.90655,0.90645,0.9065,858100001.0
2009-12-10 17:52:00,0.90645,0.90655,0.9064,0.9065,760600002.0
2009-12-10 17:53:00,0.9065,0.9065,0.90635,0.90645,1204100003.0
2009-12-10 17:54:00,0.90645,0.9065,0.9064,0.90645,681000001.0
2009-12-10 17:55:00,0.90645,0.9065,0.90635,0.90645,801600000.0
2009-12-10 17:56:00,0.90645,0.90645,0.90635,0.9064,953100004.0
2009-12-10 17:57:00,0.9064,0.90645,0.9063,0.90635,678999998.0
2009-12-10 17:58:00,0.90635,0.90635,0.90615,0.9062,1208599997.0
2009-12-10 17:59:00,0.9062,0.9062,0.9056,0.9057,1096999998.0
2009-12-10 18:00:00,0.9057,0.9057,0.90555,0.9057,1087200004.0
2009-12-10 18:01:00,0.9057,0.9058,0.9057,0.90575,1186300008.0
2009-12-10 18:02:00,0.90575,0.90585,0.9057,0.9057,636000000.0
2009-12-10 18:03:00,0.9057,0.90575,0.90565,0.90575,931300005.0
2009-12-10 18:04:00,0.90575,0.9058,0.90565,0.90575,755900002.0
2009-12-10 18:05:00,0.9057,0.90585,0.9057,0.90575,728900004.0
2009-12-10 18:06:00,0.90575,0.90585,0.9057,0.9058,617899999.0
2009-12-10 18:07:00,0.9058,0.90585,0.9058,0.9058,431600001.0
2009-12-10 18:08:00,0.90575,0.9058,0.9057,0.90575,747599996.0
2009-12-10 18:09:00,0.90575,0.9058,0.9057,0.90575,399500002.0
2009-12-10 18:10:00,0.90575,0.90575,0.9057,0.90575,165799999.0
2009-12-10 18:11:00,0.90575,0.9058,0.90565,0.9057,724999998.0
2009-12-10 18:12:00,0.9057,0.90585,0.90565,0.90585,1032200003.0
2009-12-10 18:13:00,0.90585,0.9059,0.9057,0.9058,1068199998.0
2009-12-10 18:14:00,0.9058,0.9059,0.9057,0.9058,766099998.0
2009-12-10 18:15:00,0.9058,0.9059,0.90565,0.9057,773299998.0
2009-12-10 18:16:00,0.9057,0.9059,0.9057,0.90575,528800004.0
2009-12-10 18:17:00,0.90575,0.90595,0.9057,0.9058,1272200004.0
2009-12-10 18:18:00,0.90585,0.90585,0.90565,0.9057,865300001.0
2009-12-10 18:19:00,0.9057,0.9057,0.90565,0.90565,576200000.0
2009-12-10 18:20:00,0.90565,0.90565,0.90545,0.90545,1173700000.0
2009-12-10 18:21:00,0.9055,0.90555,0.90545,0.90545,780300001.0
2009-12-10 18:22:00,0.9055,0.9055,0.9053,0.9054,272000001.0
2009-12-10 18:23:00,0.90545,0.9057,0.9053,0.9057,733200005.0
2009-12-10 18:24:00,0.9057,0.9058,0.90565,0.9057,695499998.0
2009-12-10 18:25:00,0.90565,0.90585,0.90565,0.9058,765000000.0
2009-12-10 18:26:00,0.9058,0.9058,0.90565,0.9057,924399997.0
2009-12-10 18:27:00,0.90565,0.90575,0.9056,0.90575,720299999.0
2009-12-10 18:28:00,0.90575,0.90575,0.90555,0.9056,347100001.0
2009-12-10 18:29:00,0.9056,0.90565,0.9055,0.90555,659799998.0
2009-12-10 18:30:00,0.90555,0.90565,0.90555,0.90565,529900001.0
2009-12-10 18:31:00,0.90565,0.90575,0.90565,0.9057,494499998.0
2009-12-10 18:32:00,0.9057,0.9057,0.9056,0.90565,471300001.0
2009-12-10 18:33:00,0.90565,0.9058,0.9056,0.9058,555499997.0
2009-12-10 18:34:00,0.90575,0.9058,0.9056,0.9057,1082500005.0
2009-12-10 18:35:00,0.9057,0.90585,0.90565,0.90575,941099993.0
2009-12-10 18:36:00,0.90575,0.90585,0.90575,0.9058,830899998.0
2009-12-10 18:37:00,0.9058,0.9058,0.90555,0.9056,453400000.0
2009-12-10 18:38:00,0.9056,0.9058,0.90555,0.90575,733299998.0
2009-12-10 18:39:00,0.90575,0.9058,0.90565,0.9058,518699997.0
2009-12-10 18:40:00,0.90575,0.9059,0.90575,0.90585,606499997.0
2009-12-10 18:41:00,0.9059,0.9062,0.9059,0.90595,765800003.0
2009-12-10 18:42:00,0.90595,0.90595,0.90575,0.9058,659200000.0
2009-12-10 18:43:00,0.90585,0.90585,0.9058,0.90585,113400000.0
2009-12-10 18:44:00,0.90585,0.9059,0.90575,0.9059,511200002.0
2009-12-10 18:45:00,0.9059,0.9059,0.90575,0.90585,696899997.0
2009-12-10 18:46:00,0.90585,0.906,0.90585,0.9059,631600000.0
2009-12-10 18:47:00,0.9059,0.90595,0.9058,0.90585,574999995.0
2009-12-10 18:48:00,0.90585,0.9059,0.9058,0.9059,823300000.0
2009-12-10 18:49:00,0.9059,0.906,0.9059,0.90595,668300001.0
2009-12-10 18:50:00,0.90595,0.90595,0.9058,0.90585,344000000.0
2009-12-10 18:51:00,0.90585,0.90585,0.90565,0.90565,770699995.0
2009-12-10 18:52:00,0.9056,0.9057,0.90545,0.90555,1081299992.0
2009-12-10 18:53:00,0.90555,0.9056,0.9054,0.9054,587699997.0
2009-12-10 18:54:00,0.9054,0.9054,0.90515,0.90515,360200000.0
2009-12-10 18:55:00,0.90515,0.90525,0.905,0.905,519500000.0
2009-12-10 18:56:00,0.905,0.90505,0.90495,0.905,514600001.0
2009-12-10 18:57:00,0.905,0.90535,0.90495,0.9051,915899999.0
2009-12-10 18:58:00,0.9051,0.90515,0.90505,0.90515,840900000.0
2009-12-10 18:59:00,0.90515,0.90525,0.90515,0.9052,696399998.0
2009-12-10 19:00:00,0.90515,0.9052,0.90495,0.9051,798500001.0
2009-12-10 19:01:00,0.9051,0.90525,0.9051,0.90515,545900000.0
2009-12-10 19:02:00,0.9051,0.9053,0.9051,0.90525,579900001.0
2009-12-10 19:03:00,0.90525,0.90525,0.90505,0.90515,627200000.0
2009-12-10 19:04:00,0.90515,0.90535,0.90515,0.9052,927899999.0
2009-12-10 19:05:00,0.9052,0.9053,0.9052,0.90525,540200000.0
2009-12-10 19:06:00,0.90525,0.90555,0.9052,0.90555,558899999.0
2009-12-10 19:07:00,0.90555,0.9056,0.9055,0.90555,419799999.0
2009-12-10 19:08:00,0.90555,0.90575,0.90555,0.9057,721999997.0
2009-12-10 19:09:00,0.9057,0.9058,0.90565,0.9057,704999998.0
2009-12-10 19:10:00,0.9057,0.9057,0.9056,0.90565,262900000.0
2009-12-10 19:11:00,0.9056,0.90565,0.90555,0.90555,137000000.0
2009-12-10 19:12:00,0.9056,0.9056,0.90525,0.90525,222600000.0
2009-12-10 19:13:00,0.90525,0.9056,0.9052,0.90555,292400000.0
2009-12-10 19:14:00,0.90555,0.9056,0.9055,0.90555,316599999.0
2009-12-10 19:15:00,0.90555,0.90555,0.90525,0.9053,341300000.0
2009-12-10 19:16:00,0.9053,0.9054,0.90525,0.90535,639100001.0
2009-12-10 19:17:00,0.90535,0.9054,0.90535,0.9054,331600000.0
2009-12-10 19:18:00,0.9054,0.90545,0.9054,0.90545,241600000.0
2009-12-10 19:19:00,0.90545,0.90555,0.90545,0.9055,477099999.0
2009-12-10 19:20:00,0.9055,0.9056,0.90545,0.9055,531399999.0
2009-12-10 19:21:00,0.90555,0.9056,0.90545,0.90545,211400000.0
2009-12-10 19:22:00,0.90545,0.90555,0.9054,0.90545,216600000.0
2009-12-10 19:23:00,0.90545,0.90545,0.90535,0.90535,366400000.0
2009-12-10 19:24:00,0.90535,0.9054,0.90535,0.90535,184100000.0
2009-12-10 19:25:00,0.90535,0.90555,0.9053,0.90555,711900000.0
2009-12-10 19:26:00,0.90555,0.90555,0.9054,0.9054,707200000.0
2009-12-10 19:27:00,0.9054,0.9054,0.90535,0.90535,290700000.0
2009-12-10 19:28:00,0.90535,0.9055,0.90515,0.90535,564000001.0
2009-12-10 19:29:00,0.90535,0.90545,0.90525,0.90525,290100000.0
2009-12-10 19:30:00,0.90525,0.9054,0.90525,0.90525,373300000.0
2009-12-10 19:31:00,0.90525,0.90525,0.90515,0.9052,149700000.0
2009-12-10 19:32:00,0.9052,0.90525,0.90515,0.90525,269900000.0
2009-12-10 19:33:00,0.90525,0.9053,0.9052,0.90525,261600000.0
2009-12-10 19:34:00,0.90525,0.9054,0.90525,0.90535,482700000.0
2009-12-10 19:35:00,0.90535,0.90535,0.90525,0.90535,600399998.0
2009-12-10 19:36:00,0.9053,0.9054,0.90525,0.9053,636899998.0
2009-12-10 19:37:00,0.9053,0.9054,0.9052,0.9052,407100002.0
2009-12-10 19:38:00,0.9052,0.90535,0.9052,0.90525,529300004.0
2009-12-10 19:39:00,0.90525,0.90535,0.90525,0.9053,186200002.0
2009-12-10 19:40:00,0.9053,0.9054,0.9053,0.9053,136500000.0
2009-12-10 19:41:00,0.9053,0.9054,0.9053,0.9054,300200000.0
2009-12-10 19:42:00,0.9054,0.90545,0.9053,0.9053,143200000.0
2009-12-10 19:43:00,0.9053,0.9054,0.90525,0.90525,235600000.0
2009-12-10 19:44:00,0.90525,0.90525,0.9052,0.9052,389300004.0
2009-12-10 19:45:00,0.90515,0.9052,0.9051,0.90515,519600003.0
2009-12-10 19:46:00,0.90515,0.9052,0.9051,0.90515,308800000.0
2009-12-10 19:47:00,0.90515,0.9053,0.90515,0.9053,288200003.0
2009-12-10 19:48:00,0.9053,0.90535,0.90525,0.90535,532700002.0
2009-12-10 19:49:00,0.90535,0.9054,0.90535,0.90535,313099999.0
2009-12-10 19:50:00,0.90535,0.9054,0.9053,0.9053,285800001.0
2009-12-10 19:51:00,0.9053,0.9053,0.90525,0.90525,478600000.0
2009-12-10 19:52:00,0.90525,0.90525,0.9051,0.9052,487799999.0
2009-12-10 19:53:00,0.9052,0.9052,0.90515,0.90515,257300000.0
2009-12-10 19:54:00,0.90515,0.90515,0.9051,0.90515,187500000.0
2009-12-10 19:55:00,0.90515,0.9052,0.90515,0.90515,459000006.0
2009-12-10 19:56:00,0.90515,0.9052,0.9051,0.9051,557900005.0
2009-12-10 19:57:00,0.9051,0.90535,0.9051,0.9053,994700004.0
2009-12-10 19:58:00,0.9053,0.9054,0.90515,0.9053,793800002.0
2009-12-10 19:59:00,0.9053,0.90545,0.90525,0.90545,636400002.0
2009-12-10 20:00:00,0.90545,0.90555,0.9054,0.90545,410300002.0
2009-12-10 20:01:00,0.90545,0.9055,0.90515,0.9052,335400000.0
2009-12-10 20:02:00,0.90515,0.90525,0.9051,0.9051,695799998.0
2009-12-10 20:03:00,0.9051,0.9052,0.905,0.9051,534799998.0
2009-12-10 20:04:00,0.90515,0.90535,0.90505,0.90535,568199999.0
2009-12-10 20:05:00,0.90535,0.9054,0.90535,0.90535,497399996.0
2009-12-10 20:06:00,0.90535,0.90545,0.90515,0.9052,427600000.0
2009-12-10 20:07:00,0.9052,0.90545,0.9052,0.9053,328600000.0
2009-12-10 20:08:00,0.9053,0.90535,0.90515,0.9052,254900000.0
2009-12-10 20:09:00,0.9052,0.90525,0.90515,0.90515,80200000.0
2009-12-10 20:10:00,0.90515,0.9052,0.90495,0.90505,394999998.0
2009-12-10 20:11:00,0.90505,0.9051,0.90495,0.90505,629799994.0
2009-12-10 20:12:00,0.90505,0.90505,0.90495,0.90495,267499999.0
2009-12-10 20:13:00,0.90495,0.90495,0.90465,0.90485,602900000.0
2009-12-10 20:14:00,0.90485,0.905,0.90485,0.905,365599999.0
2009-12-10 20:15:00,0.905,0.90515,0.90495,0.90515,200700000.0
2009-12-10 20:16:00,0.90515,0.9053,0.9051,0.90525,421600003.0
2009-12-10 20:17:00,0.9052,0.9052,0.9051,0.90515,473500002.0
2009-12-10 20:18:00,0.90515,0.9053,0.90515,0.9052,924100001.0
2009-12-10 20:19:00,0.90515,0.9053,0.90515,0.90525,697500002.0
2009-12-10 20:20:00,0.90525,0.9053,0.90515,0.9052,425599997.0
2009-12-10 20:21:00,0.9052,0.90525,0.90505,0.90505,249600001.0
2009-12-10 20:22:00,0.9051,0.9053,0.90505,0.9052,396799999.0
2009-12-10 20:23:00,0.90525,0.90535,0.9052,0.9053,623600000.0
2009-12-10 20:24:00,0.90535,0.90535,0.90525,0.90525,854899989.0
2009-12-10 20:25:00,0.9053,0.90535,0.9052,0.9052,732700001.0
2009-12-10 20:26:00,0.9052,0.90525,0.9051,0.9052,359200001.0
2009-12-10 20:27:00,0.9052,0.90525,0.90515,0.90515,191800001.0
2009-12-10 20:28:00,0.90515,0.90515,0.90505,0.90505,358400002.0
2009-12-10 20:29:00,0.90505,0.90505,0.905,0.905,55500000.0
2009-12-10 20:30:00,0.905,0.90535,0.905,0.9053,557500000.0
2009-12-10 20:31:00,0.9053,0.90545,0.90525,0.9054,369200001.0
2009-12-10 20:32:00,0.9054,0.9055,0.90535,0.9054,435700000.0
2009-12-10 20:33:00,0.9054,0.90545,0.90535,0.90545,218400001.0
2009-12-10 20:34:00,0.90545,0.90545,0.90535,0.9054,293599999.0
2009-12-10 20:35:00,0.9054,0.9055,0.9054,0.90545,734700006.0
2009-12-10 20:36:00,0.90545,0.9055,0.9054,0.9055,166899998.0
2009-12-10 20:37:00,0.9055,0.9055,0.9054,0.90545,190900000.0
2009-12-10 20:38:00,0.9054,0.90555,0.9054,0.90555,175800002.0
2009-12-10 20:39:00,0.90545,0.9056,0.90545,0.9055,254799999.0
2009-12-10 20:40:00,0.9055,0.9057,0.9055,0.9057,410800001.0
2009-12-10 20:41:00,0.9057,0.9057,0.90555,0.90555,235500000.0
2009-12-10 20:42:00,0.90555,0.9056,0.90545,0.90545,238400000.0
2009-12-10 20:43:00,0.90545,0.9056,0.90545,0.90545,142400000.0
2009-12-10 20:44:00,0.90545,0.9056,0.90545,0.9056,142200000.0
2009-12-10 20:45:00,0.9056,0.9056,0.9055,0.9055,119000000.0
2009-12-10 20:46:00,0.90555,0.9056,0.9055,0.9055,236100000.0
2009-12-10 20:47:00,0.9055,0.90555,0.90545,0.9055,237599999.0
2009-12-10 20:48:00,0.9055,0.90555,0.9055,0.9055,258900001.0
2009-12-10 20:49:00,0.90555,0.9056,0.9055,0.90555,269200000.0
2009-12-10 20:50:00,0.90555,0.90555,0.9055,0.90555,114200000.0
2009-12-10 20:51:00,0.90555,0.90555,0.90545,0.90545,98500001.0
2009-12-10 20:52:00,0.90545,0.9055,0.90535,0.90535,255500000.0
2009-12-10 20:53:00,0.9054,0.9055,0.90525,0.90545,225300000.0
2009-12-10 20:54:00,0.90545,0.90555,0.9054,0.9055,191900000.0
2009-12-10 20:55:00,0.9055,0.90555,0.9055,0.9055,222500000.0
2009-12-10 20:56:00,0.9055,0.90555,0.9055,0.90555,58000000.0
2009-12-10 20:57:00,0.9055,0.9056,0.90545,0.9056,151900001.0
2009-12-10 20:58:00,0.90555,0.90565,0.9055,0.90565,237900000.0
2009-12-10 20:59:00,0.90565,0.90565,0.9055,0.9055,410600001.0
2009-12-10 21:00:00,0.9055,0.9056,0.90545,0.90555,485400000.0
2009-12-10 21:01:00,0.90555,0.90555,0.9054,0.9054,342200000.0
2009-12-10 21:02:00,0.90545,0.90545,0.9053,0.9053,209200000.0
2009-12-10 21:03:00,0.9053,0.90565,0.90525,0.9056,297800000.0
2009-12-10 21:04:00,0.9056,0.90565,0.90555,0.90555,258300000.0
2009-12-10 21:05:00,0.90555,0.90565,0.90555,0.90565,262699997.0
2009-12-10 21:06:00,0.90565,0.90565,0.9054,0.9054,148700000.0
2009-12-10 21:07:00,0.9054,0.90545,0.90535,0.90535,394400000.0
2009-12-10 21:08:00,0.90535,0.9054,0.9053,0.90535,364200000.0
2009-12-10 21:09:00,0.90535,0.90535,0.90505,0.90505,334100000.0
2009-12-10 21:10:00,0.90505,0.9051,0.90495,0.905,232900000.0
2009-12-10 21:11:00,0.905,0.90535,0.905,0.90535,266400001.0
2009-12-10 21:12:00,0.9053,0.90545,0.90525,0.9054,340799999.0
2009-12-10 21:13:00,0.9054,0.9054,0.90525,0.90535,176300000.0
2009-12-10 21:14:00,0.90535,0.90545,0.90535,0.9054,103200000.0
2009-12-10 21:15:00,0.9054,0.90545,0.90535,0.90535,79200000.0
2009-12-10 21:16:00,0.90535,0.90545,0.90535,0.90545,289300002.0
2009-12-10 21:17:00,0.9054,0.90545,0.90535,0.90535,138400000.0
2009-12-10 21:18:00,0.90535,0.9054,0.90505,0.90505,222600000.0
2009-12-10 21:19:00,0.9051,0.90515,0.9047,0.9048,699200001.0
2009-12-10 21:20:00,0.9048,0.9048,0.9047,0.90475,397700000.0
2009-12-10 21:21:00,0.90475,0.90475,0.9047,0.90475,212700000.0
2009-12-10 21:22:00,0.90475,0.90505,0.9047,0.905,716900000.0
2009-12-10 21:23:00,0.90495,0.90495,0.9047,0.90475,204400000.0
2009-12-10 21:24:00,0.90475,0.90475,0.9046,0.9047,338400001.0
2009-12-10 21:25:00,0.9047,0.90475,0.90465,0.90465,360800000.0
2009-12-10 21:26:00,0.90465,0.9048,0.90465,0.9048,110400000.0
2009-12-10 21:27:00,0.9048,0.9049,0.9048,0.90485,165800000.0
2009-12-10 21:28:00,0.90495,0.90495,0.90485,0.9049,159700000.0
2009-12-10 21:29:00,0.9049,0.9049,0.9049,0.9049,164400000.0
2009-12-10 21:30:00,0.90495,0.90495,0.9049,0.90495,229300000.0
2009-12-10 21:31:00,0.90495,0.90505,0.90495,0.90505,165500000.0
2009-12-10 21:32:00,0.90505,0.90505,0.90495,0.90495,57200000.0
2009-12-10 21:33:00,0.90495,0.90495,0.90485,0.90485,194299998.0
2009-12-10 21:34:00,0.90485,0.90495,0.90485,0.90495,666199997.0
2009-12-10 21:35:00,0.90495,0.90495,0.90485,0.90485,324399999.0
2009-12-10 21:36:00,0.9048,0.90485,0.90475,0.90475,211000001.0
2009-12-10 21:37:00,0.9048,0.9048,0.90465,0.9047,190000000.0
2009-12-10 21:38:00,0.9047,0.90495,0.9047,0.9048,858200001.0
2009-12-10 21:39:00,0.90475,0.90495,0.90475,0.9049,501600000.0
2009-12-10 21:40:00,0.9049,0.9049,0.9049,0.9049,72900000.0
2009-12-10 21:41:00,0.90485,0.90495,0.90485,0.9049,276599999.0
2009-12-10 21:42:00,0.90495,0.9051,0.9049,0.90505,348099999.0
2009-12-10 21:43:00,0.9051,0.90515,0.90495,0.905,523999998.0
2009-12-10 21:44:00,0.905,0.905,0.9048,0.90485,179600000.0
2009-12-10 21:45:00,0.90485,0.9049,0.90485,0.90485,141900000.0
2009-12-10 21:46:00,0.90485,0.90485,0.9047,0.90485,220700000.0
2009-12-10 21:47:00,0.90485,0.90485,0.90485,0.90485,43200000.0
2009-12-10 21:48:00,0.90485,0.90485,0.9047,0.90475,435200000.0
2009-12-10 21:49:00,0.90475,0.90485,0.90475,0.90485,336899998.0
2009-12-10 21:50:00,0.90485,0.90485,0.9048,0.9048,56400000.0
2009-12-10 21:51:00,0.9048,0.9048,0.9047,0.9048,336599998.0
2009-12-10 21:52:00,0.9048,0.9049,0.90475,0.90485,258899998.0
2009-12-10 21:53:00,0.90485,0.90495,0.90485,0.90495,72200000.0
2009-12-10 21:54:00,0.90495,0.90495,0.90485,0.9049,72200000.0
2009-12-10 21:55:00,0.9049,0.9049,0.90485,0.9049,80500000.0
2009-12-10 21:56:00,0.9049,0.9049,0.9048,0.9048,92500000.0
2009-12-10 21:57:00,0.9048,0.90485,0.90475,0.90485,194100001.0
2009-12-10 21:58:00,0.90485,0.90505,0.90485,0.9049,612900001.0
2009-12-10 21:59:00,0.90495,0.905,0.90485,0.90495,516399996.0
2009-12-10 22:00:00,0.905,0.90515,0.90495,0.90495,219400000.0
2009-12-10 22:01:00,0.90495,0.90505,0.9049,0.90495,305200000.0
2009-12-10 22:02:00,0.90495,0.90495,0.9049,0.9049,264500000.0
2009-12-10 22:03:00,0.9049,0.905,0.9049,0.90495,188300000.0
2009-12-10 22:04:00,0.90495,0.90495,0.9049,0.9049,248400000.0
2009-12-10 22:05:00,0.9049,0.905,0.9049,0.90495,107400000.0
2009-12-10 22:06:00,0.90495,0.90505,0.90495,0.90505,180200000.0
2009-12-10 22:07:00,0.90505,0.90515,0.90505,0.9051,209700000.0
2009-12-10 22:08:00,0.90515,0.90515,0.905,0.905,112100000.0
2009-12-10 22:09:00,0.905,0.9051,0.905,0.9051,132200000.0
2009-12-10 22:10:00,0.9051,0.9052,0.9051,0.90515,148600000.0
2009-12-10 22:11:00,0.9051,0.9053,0.905,0.9053,388300002.0
2009-12-10 22:12:00,0.9053,0.9053,0.90515,0.9052,103700001.0
2009-12-10 22:13:00,0.9053,0.90535,0.90525,0.90525,350700000.0
2009-12-10 22:14:00,0.9053,0.9053,0.90515,0.9052,237000000.0
2009-12-10 22:15:00,0.90525,0.9053,0.90515,0.9052,251000000.0
2009-12-10 22:16:00,0.90515,0.90515,0.90515,0.90515,49600000.0
2009-12-10 22:17:00,0.90515,0.90525,0.9051,0.9051,300799999.0
2009-12-10 22:18:00,0.90515,0.9052,0.9051,0.90515,216000003.0
2009-12-10 22:19:00,0.9052,0.9053,0.9052,0.90525,201799999.0
2009-12-10 22:20:00,0.9053,0.90545,0.90525,0.90525,750200000.0
2009-12-10 22:21:00,0.90525,0.90535,0.90525,0.9053,494899999.0
2009-12-10 22:22:00,0.9053,0.9054,0.9053,0.9054,330999999.0
2009-12-10 22:23:00,0.90535,0.9054,0.90535,0.9054,58100000.0
2009-12-10 22:24:00,0.9054,0.9054,0.90535,0.90535,66900001.0
2009-12-10 22:25:00,0.90535,0.9054,0.90535,0.90535,46500000.0
2009-12-10 22:26:00,0.90535,0.9054,0.9053,0.90535,148999999.0
2009-12-10 22:27:00,0.90535,0.9054,0.9053,0.90535,373000000.0
2009-12-10 22:28:00,0.9054,0.9054,0.90525,0.9053,392999999.0
2009-12-10 22:29:00,0.9053,0.9055,0.9053,0.9054,601999999.0
2009-12-10 22:30:00,0.90545,0.90545,0.90535,0.90535,213700000.0
2009-12-10 22:31:00,0.90535,0.9054,0.9053,0.90535,275400002.0
2009-12-10 22:32:00,0.90535,0.9054,0.90525,0.90525,381400001.0
2009-12-10 22:33:00,0.90525,0.90525,0.90505,0.9051,298300000.0
2009-12-10 22:34:00,0.90505,0.9051,0.90505,0.9051,48200000.0
2009-12-10 22:35:00,0.9051,0.9051,0.9051,0.9051,74000000.0
2009-12-10 22:36:00,0.9051,0.9052,0.90505,0.9051,174000000.0
2009-12-10 22:37:00,0.90505,0.9051,0.905,0.90505,539399999.0
2009-12-10 22:38:00,0.90505,0.90515,0.90505,0.90515,231400000.0
2009-12-10 22:39:00,0.90515,0.90525,0.90515,0.90515,258900000.0
2009-12-10 22:40:00,0.90515,0.9052,0.90505,0.90515,418000001.0
2009-12-10 22:41:00,0.90515,0.90515,0.9051,0.9051,350499999.0
2009-12-10 22:42:00,0.9051,0.90515,0.90505,0.90505,329200000.0
2009-12-10 22:43:00,0.90505,0.9051,0.905,0.90505,176700000.0
2009-12-10 22:44:00,0.90505,0.9051,0.90505,0.90505,105200000.0
2009-12-10 22:45:00,0.905,0.90505,0.905,0.90505,168400000.0
2009-12-10 22:46:00,0.90505,0.90505,0.905,0.905,120900000.0
2009-12-10 22:47:00,0.90505,0.90505,0.905,0.905,116000000.0
2009-12-10 22:48:00,0.905,0.905,0.90485,0.9049,171800000.0
2009-12-10 22:49:00,0.9049,0.90495,0.9047,0.90485,253700000.0
2009-12-10 22:50:00,0.90485,0.9049,0.9047,0.90485,195900000.0
2009-12-10 22:51:00,0.90485,0.90485,0.9048,0.90485,70000000.0
2009-12-10 22:52:00,0.90485,0.9049,0.90485,0.90485,61400000.0
2009-12-10 22:53:00,0.90485,0.90495,0.90485,0.90495,197400000.0
2009-12-10 22:54:00,0.90495,0.90515,0.90495,0.90515,161400000.0
2009-12-10 22:55:00,0.90515,0.90525,0.9051,0.90515,330799999.0
2009-12-10 22:56:00,0.90515,0.90525,0.90505,0.90515,460200000.0
2009-12-10 22:57:00,0.90515,0.9053,0.90515,0.90525,157900001.0
2009-12-10 22:58:00,0.90525,0.90525,0.90515,0.9052,343500000.0
2009-12-10 22:59:00,0.90525,0.90525,0.905,0.905,561399998.0
2009-12-10 23:00:00,0.90505,0.90515,0.905,0.90515,260600000.0
2009-12-10 23:01:00,0.90515,0.90515,0.90505,0.90505,149500000.0
2009-12-10 23:02:00,0.90505,0.90505,0.905,0.905,40700000.0
2009-12-10 23:03:00,0.90505,0.90505,0.90495,0.90495,23200000.0
2009-12-10 23:04:00,0.90495,0.905,0.9049,0.905,169400000.0
2009-12-10 23:05:00,0.905,0.905,0.905,0.905,1000000.0
2009-12-10 23:06:00,0.905,0.905,0.90495,0.905,34700000.0
2009-12-10 23:07:00,0.905,0.905,0.90475,0.9048,170700000.0
2009-12-10 23:08:00,0.9048,0.9048,0.90475,0.90475,126300000.0
2009-12-10 23:09:00,0.90475,0.9049,0.90475,0.90485,138000000.0
2009-12-10 23:10:00,0.9049,0.9049,0.9049,0.9049,4300000.0
2009-12-10 23:11:00,0.9049,0.9049,0.9049,0.9049,11400000.0
2009-12-10 23:12:00,0.9049,0.90495,0.9049,0.90495,74600000.0
2009-12-10 23:13:00,0.90495,0.90495,0.90495,0.90495,27200000.0
2009-12-10 23:14:00,0.90495,0.90495,0.90495,0.90495,6400000.0
2009-12-10 23:15:00,0.905,0.905,0.905,0.905,64200000.0
2009-12-10 23:16:00,0.905,0.905,0.905,0.905,33600000.0
2009-12-10 23:17:00,0.90505,0.90505,0.9049,0.90495,115700000.0
2009-12-10 23:18:00,0.90495,0.90505,0.90495,0.90495,62700000.0
2009-12-10 23:19:00,0.90495,0.90505,0.90495,0.90505,37600000.0
2009-12-10 23:20:00,0.90505,0.90505,0.905,0.905,75200000.0
2009-12-10 23:21:00,0.905,0.90505,0.905,0.905,47800000.0
2009-12-10 23:22:00,0.905,0.905,0.9049,0.9049,55500000.0
2009-12-10 23:23:00,0.9049,0.90505,0.90485,0.90505,104600000.0
2009-12-10 23:24:00,0.905,0.905,0.905,0.905,26400000.0
2009-12-10 23:25:00,0.90495,0.90505,0.90495,0.90505,31200000.0
2009-12-10 23:26:00,0.90505,0.90505,0.90495,0.90505,56200000.0
2009-12-10 23:27:00,0.90505,0.9052,0.905,0.9051,80100000.0
2009-12-10 23:28:00,0.9051,0.9051,0.90505,0.90505,34000000.0
2009-12-10 23:29:00,0.90505,0.9051,0.90495,0.90495,42600000.0
2009-12-10 23:30:00,0.90495,0.905,0.9048,0.9048,55800000.0
2009-12-10 23:31:00,0.9048,0.90485,0.90475,0.9048,99200000.0
2009-12-10 23:32:00,0.9048,0.90495,0.90475,0.9048,69600000.0
2009-12-10 23:33:00,0.9048,0.9049,0.9047,0.9049,204300000.0
2009-12-10 23:34:00,0.9049,0.905,0.9047,0.9048,113400000.0
2009-12-10 23:35:00,0.9048,0.9048,0.90465,0.90475,111200000.0
2009-12-10 23:36:00,0.90475,0.9048,0.90475,0.90475,17400000.0
2009-12-10 23:37:00,0.90475,0.90475,0.9047,0.90475,49400000.0
2009-12-10 23:38:00,0.90475,0.90475,0.9047,0.90475,79900000.0
2009-12-10 23:39:00,0.90475,0.90485,0.90475,0.9048,53000000.0
2009-12-10 23:40:00,0.9048,0.9049,0.9048,0.9049,52100000.0
2009-12-10 23:41:00,0.90485,0.9051,0.90485,0.9051,60100000.0
2009-12-10 23:42:00,0.9051,0.9051,0.90475,0.9048,132800000.0
2009-12-10 23:43:00,0.9047,0.90485,0.9047,0.90485,42400000.0
2009-12-10 23:44:00,0.90485,0.9049,0.9048,0.9048,54400000.0
2009-12-10 23:45:00,0.90485,0.90485,0.9048,0.90485,57200000.0
2009-12-10 23:46:00,0.90485,0.9051,0.90475,0.90505,94000000.0
2009-12-10 23:47:00,0.9051,0.90515,0.9049,0.9049,212000000.0
2009-12-10 23:48:00,0.9049,0.90505,0.90485,0.905,74800000.0
2009-12-10 23:49:00,0.90495,0.90505,0.90485,0.90505,198000000.0
2009-12-10 23:50:00,0.9051,0.9051,0.90495,0.905,77200000.0
2009-12-10 23:51:00,0.90495,0.90495,0.9048,0.90485,134400000.0
2009-12-10 23:52:00,0.90485,0.90515,0.9048,0.9049,221900000.0
2009-12-10 23:53:00,0.90495,0.90505,0.9049,0.90505,65400000.0
2009-12-10 23:54:00,0.905,0.90515,0.9049,0.905,111300000.0
2009-12-10 23:55:00,0.905,0.90515,0.90495,0.90495,131700000.0
2009-12-10 23:56:00,0.905,0.9051,0.9048,0.90485,176600000.0
2009-12-10 23:57:00,0.90485,0.90485,0.9047,0.9048,270700000.0
2009-12-10 23:58:00,0.90475,0.90485,0.9047,0.9048,182300000.0
2009-12-10 23:59:00,0.90475,0.90475,0.9046,0.9047,88600000.0
2009-12-11 00:00:00,0.9047,0.9049,0.9044,0.90485,21100000.0
2009-12-11 00:01:00,0.90485,0.9049,0.90475,0.9048,20000000.0
2009-12-11 00:02:00,0.90485,0.90485,0.9047,0.9047,14100000.0
2009-12-11 00:03:00,0.90475,0.90475,0.9047,0.90475,4000000.0
2009-12-11 00:04:00,0.90475,0.9048,0.90475,0.90475,19400000.0
2009-12-11 00:05:00,0.9049,0.9049,0.9047,0.90485,22600000.0
2009-12-11 00:06:00,0.9049,0.9049,0.9049,0.9049,1000000.0
2009-12-11 00:07:00,0.9049,0.9049,0.9048,0.90485,16600000.0
2009-12-11 00:08:00,0.90485,0.90485,0.9048,0.9048,4400000.0
2009-12-11 00:09:00,0.9048,0.90485,0.9048,0.90485,8800000.0
2009-12-11 00:10:00,0.90485,0.90495,0.90475,0.90475,43500000.0
2009-12-11 00:11:00,0.9047,0.9049,0.9047,0.90475,22300000.0
2009-12-11 00:12:00,0.9048,0.9048,0.9048,0.9048,18200000.0
2009-12-11 00:13:00,0.9048,0.90495,0.9048,0.9049,42400000.0
2009-12-11 00:14:00,0.9049,0.90495,0.9048,0.90485,36500000.0
2009-12-11 00:15:00,0.90485,0.90485,0.90485,0.90485,4200000.0
2009-12-11 00:16:00,0.9049,0.905,0.9046,0.9047,71800000.0
2009-12-11 00:17:00,0.9047,0.9047,0.9047,0.9047,2200000.0
2009-12-11 00:18:00,0.9047,0.9047,0.9047,0.9047,6400000.0
2009-12-11 00:19:00,0.9047,0.9048,0.9047,0.9048,13400000.0
2009-12-11 00:20:00,0.9048,0.90485,0.9048,0.9048,10200000.0
2009-12-11 00:21:00,0.90475,0.9048,0.90475,0.9048,19400000.0
2009-12-11 00:22:00,0.90485,0.90485,0.90463,0.90473,532199996.0
2009-12-11 00:23:00,0.90485,0.90485,0.90485,0.90485,2000000.0
2009-12-11 00:24:00,0.9048,0.9048,0.90475,0.9048,14000000.0
2009-12-11 00:25:00,0.9048,0.90485,0.90475,0.9048,17400000.0
2009-12-11 00:26:00,0.9047,0.90475,0.90465,0.9047,23500000.0
2009-12-11 00:27:00,0.90475,0.90475,0.9045,0.9045,46400000.0
2009-12-11 00:28:00,0.9045,0.90475,0.90425,0.90475,179700000.0
2009-12-11 00:29:00,0.9047,0.9048,0.90455,0.90475,127600000.0
2009-12-11 00:30:00,0.90475,0.90475,0.90465,0.9047,54300000.0
2009-12-11 00:31:00,0.9047,0.9048,0.90465,0.9047,27700000.0
2009-12-11 00:32:00,0.9047,0.9048,0.9047,0.9048,124000000.0
2009-12-11 00:33:00,0.90475,0.90495,0.90475,0.9049,96700000.0
2009-12-11 00:34:00,0.90489,0.90494,0.90478,0.9048,559999994.0
2009-12-11 00:35:00,0.9049,0.9049,0.90485,0.9049,36700000.0
2009-12-11 00:36:00,0.90495,0.90495,0.9049,0.9049,53700000.0
2009-12-11 00:37:00,0.9049,0.905,0.9048,0.90495,66000000.0
2009-12-11 00:38:00,0.90495,0.90495,0.9048,0.9048,24400000.0
2009-12-11 00:39:00,0.90485,0.90485,0.9043,0.9046,74000000.0
2009-12-11 00:40:00,0.9046,0.9049,0.9046,0.90485,35300000.0
2009-12-11 00:41:00,0.9049,0.90495,0.9046,0.9046,85600000.0
2009-12-11 00:42:00,0.9046,0.9047,0.90455,0.9047,34900000.0
2009-12-11 00:43:00,0.9047,0.90485,0.9045,0.90465,110900000.0
2009-12-11 00:44:00,0.9046,0.90475,0.9045,0.9046,79100000.0
2009-12-11 00:45:00,0.90465,0.90475,0.90465,0.9047,42500000.0
2009-12-11 00:46:00,0.90465,0.90465,0.9045,0.90455,27600000.0
2009-12-11 00:47:00,0.90455,0.90465,0.9045,0.90465,24600000.0
2009-12-11 00:48:00,0.90465,0.90465,0.9046,0.90465,17000000.0
2009-12-11 00:49:00,0.9046,0.90465,0.9046,0.90465,20000000.0
2009-12-11 00:50:00,0.90465,0.90465,0.9046,0.9046,24000000.0
2009-12-11 00:51:00,0.9045,0.9046,0.9045,0.90455,26700000.0
2009-12-11 00:52:00,0.9046,0.90465,0.90455,0.90465,28500000.0
2009-12-11 00:53:00,0.9047,0.9047,0.9046,0.90465,9000000.0
2009-12-11 00:54:00,0.90465,0.90465,0.90465,0.90465,9000000.0
2009-12-11 00:55:00,0.90465,0.90465,0.9045,0.90455,76100000.0
2009-12-11 00:56:00,0.90465,0.90465,0.90465,0.90465,18000000.0
2009-12-11 00:57:00,0.90465,0.90475,0.9046,0.9047,6800000.0
2009-12-11 00:58:00,0.90465,0.90465,0.9046,0.9046,8900000.0
2009-12-11 00:59:00,0.90443,0.90448,0.90435,0.90448,565199994.0
2009-12-11 01:00:00,0.9046,0.90465,0.9046,0.9046,18200000.0
2009-12-11 01:01:00,0.9046,0.9046,0.9046,0.9046,55300000.0
2009-12-11 01:02:00,0.9046,0.90465,0.9046,0.90465,10200000.0
2009-12-11 01:03:00,0.90465,0.90465,0.9046,0.90465,69100000.0
2009-12-11 01:04:00,0.90465,0.90465,0.90465,0.90465,4500000.0
2009-12-11 01:05:00,0.90465,0.9047,0.90465,0.90465,44500000.0
2009-12-11 01:06:00,0.90465,0.90465,0.90465,0.90465,40500000.0
2009-12-11 01:07:00,0.90465,0.90465,0.90465,0.90465,12500000.0
2009-12-11 01:08:00,0.90465,0.90465,0.90455,0.90465,35900000.0
2009-12-11 01:09:00,0.90465,0.90465,0.90465,0.90465,16000000.0
2009-12-11 01:10:00,0.90465,0.90465,0.90465,0.90465,10600000.0
2009-12-11 01:11:00,0.90465,0.9048,0.90455,0.9047,170400000.0
2009-12-11 01:12:00,0.9047,0.9047,0.9046,0.90465,31900000.0
2009-12-11 01:13:00,0.9046,0.9047,0.9046,0.90465,46500000.0
2009-12-11 01:14:00,0.90465,0.90465,0.90465,0.90465,33000000.0
2009-12-11 01:15:00,0.90465,0.9048,0.9046,0.9046,56900000.0
2009-12-11 01:16:00,0.9046,0.9048,0.9046,0.90475,135200000.0
2009-12-11 01:17:00,0.90475,0.905,0.90475,0.90495,312900000.0
2009-12-11 01:18:00,0.905,0.90505,0.9049,0.905,181800000.0
2009-12-11 01:19:00,0.905,0.90515,0.90495,0.905,164000000.0
2009-12-11 01:20:00,0.905,0.90505,0.905,0.905,51100000.0
2009-12-11 01:21:00,0.90505,0.90505,0.90495,0.90495,34800000.0
2009-12-11 01:22:00,0.90495,0.905,0.90495,0.90495,86500000.0
2009-12-11 01:23:00,0.90495,0.905,0.90495,0.90495,178500000.0
2009-12-11 01:24:00,0.90495,0.90505,0.9049,0.90495,88300000.0
2009-12-11 01:25:00,0.90495,0.905,0.9045,0.90495,57800000.0
2009-12-11 01:26:00,0.90495,0.905,0.90495,0.90495,20400000.0
2009-12-11 01:27:00,0.9049,0.90495,0.9049,0.90495,17900000.0
2009-12-11 01:28:00,0.90495,0.905,0.90495,0.905,9000000.0
2009-12-11 01:29:00,0.90495,0.905,0.90495,0.905,22080000.0
2009-12-11 01:30:00,0.905,0.90505,0.90495,0.905,231600000.0
2009-12-11 01:31:00,0.905,0.9051,0.905,0.9051,53500000.0
2009-12-11 01:32:00,0.9051,0.9052,0.90505,0.9051,195200000.0
2009-12-11 01:33:00,0.9051,0.9051,0.90495,0.90495,139400000.0
2009-12-11 01:34:00,0.90495,0.90495,0.90495,0.90495,107900000.0
2009-12-11 01:35:00,0.90495,0.90495,0.9049,0.90495,40400000.0
2009-12-11 01:36:00,0.90495,0.90495,0.90495,0.90495,37000000.0
2009-12-11 01:37:00,0.90495,0.90495,0.9049,0.9049,98600000.0
2009-12-11 01:38:00,0.9049,0.90495,0.9049,0.90495,21200000.0
2009-12-11 01:39:00,0.90495,0.905,0.9049,0.90495,166900000.0
2009-12-11 01:40:00,0.9049,0.9049,0.90475,0.9048,104580000.0
2009-12-11 01:41:00,0.9048,0.90485,0.9047,0.90485,123700000.0
2009-12-11 01:42:00,0.90485,0.90485,0.90475,0.9048,82100000.0
2009-12-11 01:43:00,0.9048,0.9048,0.90455,0.9046,109900000.0
2009-12-11 01:44:00,0.90455,0.9046,0.90455,0.9046,20900000.0
2009-12-11 01:45:00,0.90455,0.90465,0.90455,0.9046,194460000.0
2009-12-11 01:46:00,0.9046,0.9046,0.9045,0.90455,94580000.0
2009-12-11 01:47:00,0.90455,0.90455,0.9045,0.9045,16380000.0
2009-12-11 01:48:00,0.9045,0.90455,0.90445,0.90455,53200000.0
2009-12-11 01:49:00,0.90455,0.90455,0.90455,0.90455,6000000.0
2009-12-11 01:50:00,0.9045,0.9046,0.9045,0.9046,33000000.0
2009-12-11 01:51:00,0.9046,0.90485,0.9045,0.90475,71300000.0
2009-12-11 01:52:00,0.90475,0.90475,0.90465,0.9047,18000000.0
2009-12-11 01:53:00,0.90465,0.9047,0.90465,0.9047,41000000.0
2009-12-11 01:54:00,0.9047,0.9047,0.9046,0.9046,47900000.0
2009-12-11 01:55:00,0.90465,0.90465,0.9046,0.9046,48200000.0
2009-12-11 01:56:00,0.9046,0.90465,0.9046,0.90465,30900000.0
2009-12-11 01:57:00,0.90465,0.9047,0.90465,0.90465,33100000.0
2009-12-11 01:58:00,0.90465,0.9048,0.90465,0.9048,46200000.0
2009-12-11 01:59:00,0.9048,0.9049,0.90475,0.90485,110100000.0
2009-12-11 02:00:00,0.90485,0.9049,0.9048,0.90485,247500000.0
2009-12-11 02:01:00,0.90485,0.9049,0.90485,0.9049,347700001.0
2009-12-11 02:02:00,0.9049,0.90505,0.90485,0.90485,525500001.0
2009-12-11 02:03:00,0.90485,0.90485,0.90485,0.90485,72100000.0
2009-12-11 02:04:00,0.90485,0.90485,0.9048,0.90485,137899999.0
2009-12-11 02:05:00,0.90485,0.90485,0.90485,0.90485,39600000.0
2009-12-11 02:06:00,0.9048,0.9049,0.9048,0.9049,146200000.0
2009-12-11 02:07:00,0.9049,0.90495,0.9049,0.90495,98200000.0
2009-12-11 02:08:00,0.9049,0.905,0.9049,0.905,166300000.0
2009-12-11 02:09:00,0.90495,0.90505,0.90495,0.90495,392500000.0
2009-12-11 02:10:00,0.905,0.90505,0.9049,0.9049,164900000.0
2009-12-11 02:11:00,0.9049,0.90495,0.9049,0.90495,100800000.0
2009-12-11 02:12:00,0.90495,0.90495,0.90495,0.90495,55200000.0
2009-12-11 02:13:00,0.90495,0.90495,0.90485,0.90485,208500000.0
2009-12-11 02:14:00,0.90485,0.90485,0.9048,0.9048,82600000.0
2009-12-11 02:15:00,0.90485,0.90485,0.9048,0.9048,197700000.0
2009-12-11 02:16:00,0.9048,0.9049,0.9048,0.9049,313400000.0
2009-12-11 02:17:00,0.9049,0.9049,0.9044,0.90445,261900000.0
2009-12-11 02:18:00,0.9045,0.9045,0.90435,0.9044,334700000.0
2009-12-11 02:19:00,0.9044,0.90455,0.9044,0.9045,164899999.0
2009-12-11 02:20:00,0.9045,0.90465,0.9045,0.90455,310000000.0
2009-12-11 02:21:00,0.90455,0.90455,0.9044,0.90445,408900001.0
2009-12-11 02:22:00,0.90445,0.90445,0.9044,0.90445,365700000.0
2009-12-11 02:23:00,0.90445,0.9045,0.90445,0.9045,269000000.0
2009-12-11 02:24:00,0.90445,0.9046,0.90445,0.9046,303000000.0
2009-12-11 02:25:00,0.9046,0.90465,0.90455,0.9046,135199999.0
2009-12-11 02:26:00,0.90465,0.9047,0.9046,0.90465,349899999.0
2009-12-11 02:27:00,0.9047,0.9048,0.9046,0.90475,766900002.0
2009-12-11 02:28:00,0.90475,0.9049,0.90475,0.90485,753399999.0
2009-12-11 02:29:00,0.90485,0.9049,0.9047,0.9047,763499997.0
2009-12-11 02:30:00,0.9047,0.90475,0.9046,0.90465,315500001.0
2009-12-11 02:31:00,0.90465,0.9047,0.90465,0.9047,98100000.0
2009-12-11 02:32:00,0.9047,0.90475,0.9046,0.90465,448800000.0
2009-12-11 02:33:00,0.9046,0.90465,0.9046,0.90465,209700000.0
2009-12-11 02:34:00,0.90465,0.9047,0.9046,0.90465,163800000.0
2009-12-11 02:35:00,0.90465,0.9047,0.9046,0.90465,179200000.0
2009-12-11 02:36:00,0.90465,0.90465,0.9046,0.9046,76600000.0
2009-12-11 02:37:00,0.9046,0.9046,0.90455,0.90455,175699995.0
2009-12-11 02:38:00,0.90455,0.9046,0.90455,0.9046,152500000.0
2009-12-11 02:39:00,0.9046,0.90465,0.9046,0.9046,380100000.0
2009-12-11 02:40:00,0.9046,0.9047,0.9046,0.90465,333899997.0
2009-12-11 02:41:00,0.9047,0.9048,0.90465,0.9048,879300006.0
2009-12-11 02:42:00,0.90485,0.90485,0.90475,0.90485,173600001.0
2009-12-11 02:43:00,0.90485,0.90485,0.90485,0.90485,54700000.0
2009-12-11 02:44:00,0.90485,0.90485,0.9048,0.9048,43400000.0
2009-12-11 02:45:00,0.90485,0.90495,0.9048,0.90495,219200000.0
2009-12-11 02:46:00,0.90495,0.90495,0.90485,0.9049,137400000.0
2009-12-11 02:47:00,0.90485,0.9049,0.90485,0.9049,74400000.0
2009-12-11 02:48:00,0.905,0.90515,0.905,0.90515,37100000.0
2009-12-11 02:49:00,0.90515,0.9053,0.90505,0.90525,561500000.0
2009-12-11 02:50:00,0.90525,0.9053,0.90525,0.90525,52800000.0
2009-12-11 02:51:00,0.90525,0.90525,0.90515,0.90515,527800000.0
2009-12-11 02:52:00,0.90515,0.90515,0.90515,0.90515,219600000.0
2009-12-11 02:53:00,0.90515,0.90515,0.90515,0.90515,262800000.0
2009-12-11 02:54:00,0.90515,0.90515,0.905,0.905,616600001.0
2009-12-11 02:55:00,0.9051,0.90525,0.9049,0.90525,683999999.0
2009-12-11 02:56:00,0.90525,0.90525,0.9051,0.9051,257000001.0
2009-12-11 02:57:00,0.9051,0.90515,0.9051,0.9051,153199999.0
2009-12-11 02:58:00,0.9051,0.90515,0.90505,0.9051,650899998.0
2009-12-11 02:59:00,0.9051,0.9051,0.90505,0.9051,603099999.0
2009-12-11 03:00:00,0.9051,0.90515,0.905,0.905,417200000.0
2009-12-11 03:01:00,0.90495,0.9051,0.90495,0.9051,476300003.0
2009-12-11 03:02:00,0.9051,0.90525,0.90505,0.9052,355100001.0
2009-12-11 03:03:00,0.9052,0.90525,0.90515,0.90525,193400000.0
2009-12-11 03:04:00,0.9052,0.90525,0.90515,0.90525,386300001.0
2009-12-11 03:05:00,0.90525,0.90525,0.90515,0.90525,173099999.0
2009-12-11 03:06:00,0.90525,0.90535,0.90515,0.90515,242100000.0
2009-12-11 03:07:00,0.90515,0.90525,0.90515,0.90525,137400001.0
2009-12-11 03:08:00,0.90525,0.90525,0.9052,0.90525,43300000.0
2009-12-11 03:09:00,0.9052,0.90525,0.9052,0.90525,51200000.0
2009-12-11 03:10:00,0.9052,0.90525,0.9052,0.9052,208700000.0
2009-12-11 03:11:00,0.9052,0.9052,0.90515,0.90515,151100001.0
2009-12-11 03:12:00,0.90515,0.9052,0.90505,0.90515,533000000.0
2009-12-11 03:13:00,0.90515,0.90525,0.9051,0.90525,335400000.0
2009-12-11 03:14:00,0.90525,0.90525,0.9052,0.90525,21600000.0
2009-12-11 03:15:00,0.90525,0.90525,0.90515,0.9052,224900001.0
2009-12-11 03:16:00,0.9052,0.9052,0.90495,0.905,537800000.0
2009-12-11 03:17:00,0.905,0.90505,0.90495,0.905,272799999.0
2009-12-11 03:18:00,0.905,0.905,0.905,0.905,118400000.0
2009-12-11 03:19:00,0.905,0.9051,0.905,0.90505,475200001.0
2009-12-11 03:20:00,0.90505,0.9052,0.90505,0.9052,300000000.0
2009-12-11 03:21:00,0.9052,0.90525,0.9051,0.90515,506699999.0
2009-12-11 03:22:00,0.9052,0.90525,0.9052,0.90525,200400000.0
2009-12-11 03:23:00,0.90525,0.90525,0.90525,0.90525,145600000.0
2009-12-11 03:24:00,0.90525,0.90525,0.90515,0.90515,363200000.0
2009-12-11 03:25:00,0.90515,0.9052,0.9051,0.9051,205000000.0
2009-12-11 03:26:00,0.90515,0.9052,0.90505,0.9051,397700000.0
2009-12-11 03:27:00,0.9052,0.9052,0.90515,0.9052,267400000.0
2009-12-11 03:28:00,0.9052,0.9053,0.90515,0.9052,734500001.0
2009-12-11 03:29:00,0.9052,0.9052,0.9052,0.9052,133200000.0
2009-12-11 03:30:00,0.9052,0.90525,0.9051,0.9051,370500000.0
2009-12-11 03:31:00,0.9051,0.9051,0.905,0.90505,164700000.0
2009-12-11 03:32:00,0.905,0.905,0.90495,0.90495,103800000.0
2009-12-11 03:33:00,0.9049,0.9049,0.9049,0.9049,29000000.0
2009-12-11 03:34:00,0.9049,0.905,0.9048,0.905,388600001.0
2009-12-11 03:35:00,0.905,0.905,0.90495,0.905,399000000.0
2009-12-11 03:36:00,0.905,0.905,0.90495,0.905,573399997.0
2009-12-11 03:37:00,0.90495,0.90505,0.90495,0.90505,317500006.0
2009-12-11 03:38:00,0.90505,0.90505,0.90495,0.90495,292200000.0
2009-12-11 03:39:00,0.90495,0.90505,0.90495,0.90505,136000000.0
2009-12-11 03:40:00,0.9051,0.90515,0.90505,0.9051,530300003.0
2009-12-11 03:41:00,0.9051,0.90515,0.9051,0.90515,250900000.0
2009-12-11 03:42:00,0.90515,0.90515,0.90515,0.90515,8000000.0
2009-12-11 03:43:00,0.90515,0.90515,0.90505,0.9051,353100002.0
2009-12-11 03:44:00,0.9051,0.90515,0.9051,0.90515,229200000.0
2009-12-11 03:45:00,0.90515,0.90515,0.9051,0.9051,139000000.0
2009-12-11 03:46:00,0.9051,0.9051,0.90495,0.905,414399998.0
2009-12-11 03:47:00,0.905,0.90505,0.905,0.90505,309400000.0
2009-12-11 03:48:00,0.90505,0.9051,0.90505,0.9051,631400001.0
2009-12-11 03:49:00,0.9051,0.9051,0.90505,0.90505,255499999.0
2009-12-11 03:50:00,0.90505,0.90505,0.90495,0.90495,517999998.0
2009-12-11 03:51:00,0.90495,0.90495,0.90475,0.90495,435900000.0
2009-12-11 03:52:00,0.90495,0.905,0.90485,0.90495,390600001.0
2009-12-11 03:53:00,0.90495,0.90495,0.90485,0.9049,434899998.0
2009-12-11 03:54:00,0.9049,0.90495,0.90485,0.9049,267800000.0
2009-12-11 03:55:00,0.9049,0.9049,0.9047,0.90475,516200000.0
2009-12-11 03:56:00,0.90475,0.90485,0.90475,0.90485,533500002.0
2009-12-11 03:57:00,0.90485,0.90485,0.9048,0.90485,343900002.0
2009-12-11 03:58:00,0.90485,0.9049,0.9048,0.90485,573200004.0
2009-12-11 03:59:00,0.90485,0.90485,0.9047,0.90475,569300001.0
2009-12-11 04:00:00,0.90475,0.9048,0.90455,0.9046,460500002.0
2009-12-11 04:01:00,0.90455,0.90465,0.9045,0.90465,388400000.0
2009-12-11 04:02:00,0.90465,0.90485,0.9046,0.90465,695279997.0
2009-12-11 04:03:00,0.90465,0.90485,0.90465,0.90485,335099999.0
2009-12-11 04:04:00,0.9048,0.90485,0.90475,0.9048,156099999.0
2009-12-11 04:05:00,0.9048,0.9049,0.9047,0.9047,581000001.0
2009-12-11 04:06:00,0.9047,0.90495,0.9047,0.90495,641600003.0
2009-12-11 04:07:00,0.90495,0.90495,0.9048,0.9049,610200003.0
2009-12-11 04:08:00,0.9049,0.905,0.9049,0.9049,570999998.0
2009-12-11 04:09:00,0.9049,0.9049,0.9049,0.9049,15600000.0
2009-12-11 04:10:00,0.9049,0.90495,0.9049,0.9049,494000002.0
2009-12-11 04:11:00,0.90495,0.90495,0.90495,0.90495,274400000.0
2009-12-11 04:12:00,0.90495,0.90495,0.90485,0.9049,322400000.0
2009-12-11 04:13:00,0.90495,0.90505,0.90485,0.90495,573799999.0
2009-12-11 04:14:00,0.90495,0.90495,0.90475,0.90475,949199996.0
2009-12-11 04:15:00,0.9048,0.9048,0.9047,0.90475,309400000.0
2009-12-11 04:16:00,0.90475,0.9048,0.90475,0.9048,332900001.0
2009-12-11 04:17:00,0.9048,0.90485,0.90475,0.9048,412499999.0
2009-12-11 04:18:00,0.9048,0.9048,0.90455,0.9046,459600000.0
2009-12-11 04:19:00,0.90455,0.90465,0.9045,0.90465,901700000.0
2009-12-11 04:20:00,0.90465,0.90465,0.9044,0.9046,333800000.0
2009-12-11 04:21:00,0.9046,0.9048,0.9046,0.9048,555100001.0
2009-12-11 04:22:00,0.90475,0.9049,0.9047,0.9047,729399999.0
2009-12-11 04:23:00,0.90475,0.9048,0.9047,0.90475,211199999.0
2009-12-11 04:24:00,0.90475,0.90475,0.9047,0.9047,232000001.0
2009-12-11 04:25:00,0.9047,0.90485,0.9047,0.9048,93699999.0
2009-12-11 04:26:00,0.90475,0.9048,0.90475,0.90475,79599999.0
2009-12-11 04:27:00,0.9048,0.9048,0.90475,0.9048,327200000.0
2009-12-11 04:28:00,0.9048,0.9048,0.9048,0.9048,236500000.0
2009-12-11 04:29:00,0.9048,0.9049,0.9048,0.90485,263000000.0
2009-12-11 04:30:00,0.9049,0.9049,0.9048,0.9048,341099997.0
2009-12-11 04:31:00,0.9048,0.90485,0.9047,0.90475,280800000.0
2009-12-11 04:32:00,0.90475,0.90485,0.9047,0.9048,567799995.0
2009-12-11 04:33:00,0.9048,0.9048,0.90475,0.9048,151100000.0
2009-12-11 04:34:00,0.9048,0.9048,0.90475,0.9048,84400000.0
2009-12-11 04:35:00,0.9048,0.9048,0.90475,0.90475,44500001.0
2009-12-11 04:36:00,0.90475,0.90475,0.9047,0.90475,236200000.0
2009-12-11 04:37:00,0.90475,0.90475,0.9047,0.90475,415500001.0
2009-12-11 04:38:00,0.9047,0.9048,0.9046,0.9046,586400005.0
2009-12-11 04:39:00,0.9046,0.90465,0.90445,0.90445,382400000.0
2009-12-11 04:40:00,0.90445,0.9045,0.90445,0.90445,313399998.0
2009-12-11 04:41:00,0.90445,0.9045,0.90445,0.9045,477699999.0
2009-12-11 04:42:00,0.9045,0.90455,0.90445,0.9045,443099999.0
2009-12-11 04:43:00,0.9045,0.90455,0.90445,0.90445,180200000.0
2009-12-11 04:44:00,0.9045,0.90455,0.90445,0.90445,149700000.0
2009-12-11 04:45:00,0.90445,0.90445,0.9044,0.90445,186800000.0
2009-12-11 04:46:00,0.90445,0.9045,0.9044,0.90445,587699999.0
2009-12-11 04:47:00,0.90445,0.90445,0.9044,0.90445,138600000.0
2009-12-11 04:48:00,0.9044,0.90445,0.9043,0.9043,84200000.0
2009-12-11 04:49:00,0.9043,0.9043,0.9042,0.9043,216200000.0
2009-12-11 04:50:00,0.90425,0.90425,0.9042,0.9042,381000001.0
2009-12-11 04:51:00,0.9042,0.9042,0.90415,0.90415,499899998.0
2009-12-11 04:52:00,0.90415,0.9043,0.90415,0.9043,477599998.0
2009-12-11 04:53:00,0.9043,0.90435,0.90415,0.9042,349600001.0
2009-12-11 04:54:00,0.9042,0.9042,0.90405,0.90405,801300001.0
2009-12-11 04:55:00,0.90405,0.9042,0.90405,0.90415,638800000.0
2009-12-11 04:56:00,0.9042,0.9043,0.9041,0.90425,405000000.0
2009-12-11 04:57:00,0.90425,0.90425,0.9039,0.904,558600000.0
2009-12-11 04:58:00,0.904,0.9041,0.9039,0.90395,821700001.0
2009-12-11 04:59:00,0.90395,0.90395,0.9037,0.9038,382400000.0
2009-12-11 05:00:00,0.9038,0.90395,0.9038,0.90395,314800000.0
2009-12-11 05:01:00,0.90395,0.904,0.90385,0.9039,199300000.0
2009-12-11 05:02:00,0.9039,0.90405,0.9039,0.90405,300800000.0
2009-12-11 05:03:00,0.90405,0.90405,0.90395,0.90405,213000000.0
2009-12-11 05:04:00,0.90405,0.9041,0.90395,0.904,161300000.0
2009-12-11 05:05:00,0.904,0.90405,0.90395,0.90395,283400000.0
2009-12-11 05:06:00,0.90395,0.90395,0.90345,0.90355,881199999.0
2009-12-11 05:07:00,0.90355,0.90355,0.9026,0.9026,778200002.0
2009-12-11 05:08:00,0.9026,0.9029,0.90245,0.90245,856500004.0
2009-12-11 05:09:00,0.9025,0.9026,0.9024,0.9025,660300000.0
2009-12-11 05:10:00,0.9025,0.9026,0.90245,0.90255,754500001.0
2009-12-11 05:11:00,0.90255,0.90255,0.9024,0.9024,728700003.0
2009-12-11 05:12:00,0.9024,0.9027,0.90235,0.90265,350500000.0
2009-12-11 05:13:00,0.90265,0.9029,0.9026,0.9029,638600000.0
2009-12-11 05:14:00,0.9029,0.9029,0.9025,0.9025,757800000.0
2009-12-11 05:15:00,0.9025,0.90255,0.9023,0.9024,506600000.0
2009-12-11 05:16:00,0.90245,0.90285,0.90245,0.90285,311300003.0
2009-12-11 05:17:00,0.90285,0.90285,0.9027,0.9027,341000000.0
2009-12-11 05:18:00,0.9027,0.9027,0.90245,0.90245,295299999.0
2009-12-11 05:19:00,0.90245,0.90245,0.9024,0.9024,206100000.0
2009-12-11 05:20:00,0.90245,0.90245,0.9022,0.9022,239500000.0
2009-12-11 05:21:00,0.90215,0.9022,0.90205,0.9021,738400002.0
2009-12-11 05:22:00,0.9021,0.9023,0.9021,0.90215,456800000.0
2009-12-11 05:23:00,0.90215,0.9022,0.90215,0.9022,234000000.0
2009-12-11 05:24:00,0.9022,0.9023,0.9021,0.9023,517000001.0
2009-12-11 05:25:00,0.9023,0.9025,0.9023,0.90235,506800000.0
2009-12-11 05:26:00,0.90235,0.90245,0.9023,0.90245,624300001.0
2009-12-11 05:27:00,0.90245,0.90255,0.90245,0.9025,188000000.0
2009-12-11 05:28:00,0.90255,0.90275,0.90255,0.90275,449000001.0
2009-12-11 05:29:00,0.90275,0.90275,0.9027,0.9027,105600000.0
2009-12-11 05:30:00,0.9027,0.9027,0.90265,0.9027,79800000.0
2009-12-11 05:31:00,0.9027,0.9027,0.9026,0.9026,152500000.0
2009-12-11 05:32:00,0.9026,0.9026,0.90245,0.90245,353200001.0
2009-12-11 05:33:00,0.90245,0.90245,0.90225,0.90235,417200000.0
2009-12-11 05:34:00,0.90235,0.90235,0.9023,0.9023,38000000.0
2009-12-11 05:35:00,0.9023,0.9026,0.9023,0.9026,332599997.0
2009-12-11 05:36:00,0.9026,0.9026,0.9025,0.90255,305200001.0
2009-12-11 05:37:00,0.90255,0.9026,0.9025,0.90255,322799999.0
2009-12-11 05:38:00,0.90255,0.90275,0.90255,0.9027,104900000.0
2009-12-11 05:39:00,0.9027,0.90275,0.90265,0.90265,627400000.0
2009-12-11 05:40:00,0.90265,0.90265,0.9025,0.9025,552400003.0
2009-12-11 05:41:00,0.90245,0.90255,0.90245,0.90255,476500003.0
2009-12-11 05:42:00,0.90255,0.9028,0.90255,0.90275,393699998.0
2009-12-11 05:43:00,0.90275,0.9028,0.9027,0.90275,149900000.0
2009-12-11 05:44:00,0.90275,0.90275,0.90275,0.90275,171000000.0
2009-12-11 05:45:00,0.90275,0.90275,0.90275,0.90275,146700000.0
2009-12-11 05:46:00,0.90275,0.90275,0.90275,0.90275,69000000.0
2009-12-11 05:47:00,0.90275,0.90275,0.9027,0.90275,85400000.0
2009-12-11 05:48:00,0.90275,0.9028,0.9027,0.9028,228699999.0
2009-12-11 05:49:00,0.9028,0.90295,0.9028,0.90295,165100000.0
2009-12-11 05:50:00,0.90295,0.90305,0.90295,0.903,447900000.0
2009-12-11 05:51:00,0.903,0.9031,0.903,0.90305,352900000.0
2009-12-11 05:52:00,0.90305,0.90305,0.903,0.90305,213200002.0
2009-12-11 05:53:00,0.90305,0.9031,0.903,0.9031,454699998.0
2009-12-11 05:54:00,0.903,0.90305,0.90295,0.90295,534600004.0
2009-12-11 05:55:00,0.90295,0.90295,0.90285,0.90295,298200001.0
2009-12-11 05:56:00,0.9029,0.903,0.90275,0.90275,221500000.0
2009-12-11 05:57:00,0.9027,0.90275,0.90265,0.90275,348700000.0
2009-12-11 05:58:00,0.90265,0.9027,0.90245,0.90255,774600000.0
2009-12-11 05:59:00,0.9025,0.9026,0.90235,0.9024,747600003.0
2009-12-11 06:00:00,0.9024,0.9024,0.9023,0.90235,385299999.0
2009-12-11 06:01:00,0.90235,0.9024,0.90235,0.9024,301000000.0
2009-12-11 06:02:00,0.9024,0.90245,0.9024,0.90245,149800000.0
2009-12-11 06:03:00,0.90245,0.9025,0.90245,0.90245,272299999.0
2009-12-11 06:04:00,0.9025,0.90255,0.9025,0.9025,133200000.0
2009-12-11 06:05:00,0.9025,0.90255,0.90245,0.9025,250700000.0
2009-12-11 06:06:00,0.90245,0.90255,0.90245,0.90255,76100000.0
2009-12-11 06:07:00,0.90255,0.9026,0.90255,0.9026,22800000.0
2009-12-11 06:08:00,0.9026,0.9026,0.90255,0.9026,60000000.0
2009-12-11 06:09:00,0.9026,0.9026,0.9026,0.9026,139700000.0
2009-12-11 06:10:00,0.9027,0.9027,0.9027,0.9027,70000000.0
2009-12-11 06:11:00,0.9027,0.9027,0.9027,0.9027,64000000.0
2009-12-11 06:12:00,0.9027,0.9028,0.90265,0.9027,332900001.0
2009-12-11 06:13:00,0.9027,0.9027,0.9027,0.9027,45200000.0
2009-12-11 06:14:00,0.9027,0.9027,0.90265,0.90265,66000000.0
2009-12-11 06:15:00,0.90265,0.90265,0.9025,0.90255,218100001.0
2009-12-11 06:16:00,0.90255,0.9026,0.90255,0.90255,180700000.0
2009-12-11 06:17:00,0.90255,0.90255,0.90255,0.90255,14900000.0
2009-12-11 06:18:00,0.9025,0.9025,0.9025,0.9025,11700000.0
2009-12-11 06:19:00,0.9025,0.9025,0.90245,0.90245,97799999.0
2009-12-11 06:20:00,0.90245,0.90295,0.90245,0.90295,1068100001.0
2009-12-11 06:21:00,0.90295,0.90295,0.9028,0.9028,114700000.0
2009-12-11 06:22:00,0.9028,0.90295,0.9028,0.90295,305900000.0
2009-12-11 06:23:00,0.9029,0.90295,0.9029,0.90295,22500000.0
2009-12-11 06:24:00,0.9029,0.90295,0.90285,0.90285,211200000.0
2009-12-11 06:25:00,0.90285,0.90285,0.9028,0.90285,608400001.0
2009-12-11 06:26:00,0.90285,0.90295,0.9027,0.90275,334500001.0
2009-12-11 06:27:00,0.90275,0.9029,0.9027,0.90285,606000003.0
2009-12-11 06:28:00,0.90285,0.90285,0.90275,0.9028,305400003.0
2009-12-11 06:29:00,0.9028,0.90285,0.9028,0.90285,139400000.0
2009-12-11 06:30:00,0.90285,0.9029,0.9028,0.9028,376600001.0
2009-12-11 06:31:00,0.9028,0.9028,0.90275,0.9028,240699997.0
2009-12-11 06:32:00,0.9028,0.90285,0.9027,0.9027,269500000.0
2009-12-11 06:33:00,0.9027,0.9027,0.90265,0.90265,255700000.0
2009-12-11 06:34:00,0.90265,0.9027,0.9026,0.90265,323400000.0
2009-12-11 06:35:00,0.90265,0.90265,0.9026,0.9026,468500000.0
2009-12-11 06:36:00,0.9026,0.90275,0.9026,0.90275,193500000.0
2009-12-11 06:37:00,0.90275,0.9028,0.9027,0.9028,675500004.0
2009-12-11 06:38:00,0.9028,0.90285,0.90275,0.9028,517499998.0
2009-12-11 06:39:00,0.9028,0.9028,0.90265,0.90275,340200001.0
2009-12-11 06:40:00,0.90275,0.90275,0.90265,0.90265,62300000.0
2009-12-11 06:41:00,0.90265,0.9029,0.90265,0.9027,420400000.0
2009-12-11 06:42:00,0.90275,0.9028,0.90275,0.9028,305600002.0
2009-12-11 06:43:00,0.9028,0.9028,0.90275,0.9028,302299997.0
2009-12-11 06:44:00,0.9028,0.90285,0.9028,0.90285,97100000.0
2009-12-11 06:45:00,0.90285,0.90285,0.90275,0.90275,154800000.0
2009-12-11 06:46:00,0.90275,0.9028,0.9026,0.90265,226200000.0
2009-12-11 06:47:00,0.90265,0.9027,0.90265,0.90265,239200001.0
2009-12-11 06:48:00,0.90265,0.90265,0.90255,0.9026,118100000.0
2009-12-11 06:49:00,0.90255,0.9027,0.90255,0.9027,168099999.0
2009-12-11 06:50:00,0.9027,0.9027,0.90265,0.9027,104700000.0
2009-12-11 06:51:00,0.9027,0.90275,0.90265,0.9027,214400000.0
2009-12-11 06:52:00,0.90275,0.90275,0.9027,0.9027,116100000.0
2009-12-11 06:53:00,0.9027,0.90275,0.9027,0.9027,376600000.0
2009-12-11 06:54:00,0.9027,0.9027,0.90255,0.9026,222999999.0
2009-12-11 06:55:00,0.9026,0.90265,0.9026,0.90265,63600000.0
2009-12-11 06:56:00,0.90265,0.90265,0.90255,0.9026,200200000.0
2009-12-11 06:57:00,0.9026,0.9028,0.9026,0.90275,689699998.0
2009-12-11 06:58:00,0.90275,0.90275,0.90275,0.90275,20900000.0
2009-12-11 06:59:00,0.90275,0.9028,0.90275,0.9028,17700000.0
2009-12-11 07:00:00,0.9028,0.90285,0.9028,0.90285,34500000.0
2009-12-11 07:01:00,0.90285,0.90285,0.90285,0.90285,40000000.0
2009-12-11 07:02:00,0.90285,0.90285,0.9027,0.90275,189900001.0
2009-12-11 07:03:00,0.90275,0.90275,0.90265,0.90265,416900000.0
2009-12-11 07:04:00,0.90265,0.90265,0.90265,0.90265,233200002.0
2009-12-11 07:05:00,0.90265,0.9027,0.90265,0.90265,349199997.0
2009-12-11 07:06:00,0.90265,0.9027,0.90265,0.90265,240900000.0
2009-12-11 07:07:00,0.90265,0.90265,0.90265,0.90265,75900000.0
2009-12-11 07:08:00,0.90265,0.90265,0.90265,0.90265,50200000.0
2009-12-11 07:09:00,0.90265,0.90265,0.90265,0.90265,10400000.0
2009-12-11 07:10:00,0.90265,0.9027,0.9026,0.90265,526399998.0
2009-12-11 07:11:00,0.90265,0.90265,0.90265,0.90265,251500000.0
2009-12-11 07:12:00,0.90265,0.9027,0.9026,0.90265,819800000.0
2009-12-11 07:13:00,0.90265,0.9027,0.90265,0.90265,377300000.0
2009-12-11 07:14:00,0.90265,0.9027,0.90265,0.90265,368500000.0
2009-12-11 07:15:00,0.90265,0.90265,0.90265,0.90265,111300000.0
2009-12-11 07:16:00,0.90265,0.90285,0.90265,0.90285,426400000.0
2009-12-11 07:17:00,0.90285,0.90285,0.90275,0.90275,316200000.0
2009-12-11 07:18:00,0.90275,0.90285,0.90255,0.9026,472100000.0
2009-12-11 07:19:00,0.9026,0.9026,0.90245,0.90245,289500000.0
2009-12-11 07:20:00,0.90245,0.90265,0.90245,0.90255,662699994.0
2009-12-11 07:21:00,0.9026,0.9027,0.90255,0.90265,299799997.0
2009-12-11 07:22:00,0.90265,0.9028,0.90265,0.90275,379600005.0
2009-12-11 07:23:00,0.90275,0.90285,0.90265,0.9028,362200000.0
2009-12-11 07:24:00,0.9028,0.90285,0.9028,0.9028,116700000.0
2009-12-11 07:25:00,0.90285,0.9029,0.9028,0.90285,241600000.0
2009-12-11 07:26:00,0.90285,0.90285,0.90275,0.90285,268000001.0
2009-12-11 07:27:00,0.90285,0.90285,0.9028,0.90285,133900000.0
2009-12-11 07:28:00,0.90285,0.9029,0.90285,0.90285,178700000.0
2009-12-11 07:29:00,0.90285,0.9029,0.90285,0.90285,113200000.0
2009-12-11 07:30:00,0.90285,0.9029,0.9028,0.90285,516300000.0
2009-12-11 07:31:00,0.9029,0.9029,0.90285,0.9029,139200001.0
2009-12-11 07:32:00,0.9029,0.9029,0.9029,0.9029,166600000.0
2009-12-11 07:33:00,0.9029,0.9031,0.9029,0.9031,379300002.0
2009-12-11 07:34:00,0.90305,0.9031,0.903,0.90305,304100002.0
2009-12-11 07:35:00,0.90305,0.90305,0.903,0.903,188600000.0
2009-12-11 07:36:00,0.90305,0.90305,0.90295,0.90295,89199999.0
2009-12-11 07:37:00,0.90295,0.903,0.90295,0.903,154299997.0
2009-12-11 07:38:00,0.903,0.90315,0.903,0.9031,185400000.0
2009-12-11 07:39:00,0.9031,0.90315,0.90305,0.90315,178000000.0
2009-12-11 07:40:00,0.90315,0.90315,0.90305,0.90315,203099999.0
2009-12-11 07:41:00,0.90315,0.90315,0.903,0.90305,251800000.0
2009-12-11 07:42:00,0.903,0.903,0.90275,0.9028,484199997.0
2009-12-11 07:43:00,0.90275,0.9028,0.90265,0.9027,368299994.0
2009-12-11 07:44:00,0.90275,0.9028,0.9026,0.9026,263699999.0
2009-12-11 07:45:00,0.9026,0.9026,0.9025,0.9025,206500000.0
2009-12-11 07:46:00,0.9025,0.9025,0.9024,0.90245,160300000.0
2009-12-11 07:47:00,0.9025,0.9025,0.90245,0.90245,71600000.0
2009-12-11 07:48:00,0.90245,0.9026,0.90245,0.9026,250900000.0
2009-12-11 07:49:00,0.9026,0.9026,0.90255,0.9026,149499999.0
2009-12-11 07:50:00,0.9026,0.9027,0.9025,0.90265,513000000.0
2009-12-11 07:51:00,0.90265,0.9028,0.90265,0.90275,472300000.0
2009-12-11 07:52:00,0.90275,0.90275,0.90265,0.9027,396099998.0
2009-12-11 07:53:00,0.9027,0.9027,0.9026,0.90265,628100000.0
2009-12-11 07:54:00,0.90265,0.9027,0.90255,0.90255,289200004.0
2009-12-11 07:55:00,0.90255,0.9026,0.90255,0.90255,191800000.0
2009-12-11 07:56:00,0.90255,0.90255,0.90255,0.90255,19600000.0
2009-12-11 07:57:00,0.90255,0.9026,0.90255,0.9026,68600000.0
2009-12-11 07:58:00,0.90255,0.9026,0.90255,0.9026,67700000.0
2009-12-11 07:59:00,0.9026,0.9026,0.9024,0.9024,104600000.0
2009-12-11 08:00:00,0.9024,0.9025,0.90235,0.90245,131800000.0
2009-12-11 08:01:00,0.90245,0.90245,0.90235,0.9024,175200000.0
2009-12-11 08:02:00,0.9024,0.90245,0.9024,0.9024,217600000.0
2009-12-11 08:03:00,0.9024,0.90245,0.90235,0.90245,394600002.0
2009-12-11 08:04:00,0.90245,0.90245,0.9024,0.9024,132000000.0
2009-12-11 08:05:00,0.9024,0.9024,0.90225,0.90225,620499999.0
2009-12-11 08:06:00,0.90225,0.9024,0.90225,0.9024,471199992.0
2009-12-11 08:07:00,0.9024,0.9024,0.90215,0.9022,471199998.0
2009-12-11 08:08:00,0.9022,0.90225,0.90215,0.90215,324100004.0
2009-12-11 08:09:00,0.90215,0.90225,0.90215,0.90225,345500000.0
2009-12-11 08:10:00,0.90225,0.90225,0.9022,0.9022,291200000.0
2009-12-11 08:11:00,0.9022,0.90225,0.9022,0.90225,243899999.0
2009-12-11 08:12:00,0.90225,0.90225,0.90215,0.90215,70699998.0
2009-12-11 08:13:00,0.90215,0.9023,0.9021,0.9023,162700000.0
2009-12-11 08:14:00,0.9023,0.90245,0.90225,0.90225,376500000.0
2009-12-11 08:15:00,0.90225,0.90235,0.90225,0.9023,367100001.0
2009-12-11 08:16:00,0.9023,0.9023,0.90225,0.90225,168399999.0
2009-12-11 08:17:00,0.90225,0.90245,0.90225,0.9024,300999999.0
2009-12-11 08:18:00,0.9024,0.90245,0.9023,0.90235,486600000.0
2009-12-11 08:19:00,0.90235,0.9025,0.90235,0.9025,121500000.0
2009-12-11 08:20:00,0.9025,0.9026,0.90245,0.90255,403600002.0
2009-12-11 08:21:00,0.90255,0.9027,0.90255,0.9027,323500000.0
2009-12-11 08:22:00,0.9027,0.90275,0.90265,0.9027,119199999.0
2009-12-11 08:23:00,0.9027,0.9027,0.9026,0.9026,342700002.0
2009-12-11 08:24:00,0.9026,0.90265,0.9025,0.90265,611700003.0
2009-12-11 08:25:00,0.90265,0.90305,0.90265,0.903,952300000.0
2009-12-11 08:26:00,0.90305,0.90305,0.9029,0.90305,419300000.0
2009-12-11 08:27:00,0.90305,0.90305,0.90275,0.90275,361200001.0
2009-12-11 08:28:00,0.9027,0.9028,0.90265,0.90275,558300001.0
2009-12-11 08:29:00,0.90275,0.90275,0.90265,0.9027,331300003.0
2009-12-11 08:30:00,0.9027,0.90285,0.9027,0.9028,432899997.0
2009-12-11 08:31:00,0.9028,0.903,0.9028,0.90295,350900000.0
2009-12-11 08:32:00,0.90295,0.903,0.90295,0.903,529000000.0
2009-12-11 08:33:00,0.903,0.903,0.9029,0.90295,1073600000.0
2009-12-11 08:34:00,0.90295,0.903,0.90295,0.90295,231700000.0
2009-12-11 08:35:00,0.90295,0.90305,0.90295,0.90305,357299999.0
2009-12-11 08:36:00,0.90305,0.9031,0.903,0.9031,734000003.0
2009-12-11 08:37:00,0.9031,0.90315,0.90275,0.90275,714700003.0
2009-12-11 08:38:00,0.90275,0.90275,0.9024,0.90245,748899997.0
2009-12-11 08:39:00,0.90245,0.90255,0.90245,0.9025,168400000.0
2009-12-11 08:40:00,0.9025,0.9025,0.9024,0.90245,315800000.0
2009-12-11 08:41:00,0.90245,0.90275,0.9024,0.9027,691800002.0
2009-12-11 08:42:00,0.9027,0.9027,0.9025,0.90255,518700001.0
2009-12-11 08:43:00,0.90255,0.90255,0.90245,0.9025,405200000.0
2009-12-11 08:44:00,0.9025,0.90265,0.9025,0.90265,479800000.0
2009-12-11 08:45:00,0.90265,0.9028,0.90265,0.90275,602299997.0
2009-12-11 08:46:00,0.90275,0.90285,0.90255,0.9026,621400002.0
2009-12-11 08:47:00,0.9026,0.90265,0.90255,0.9026,659600001.0
2009-12-11 08:48:00,0.9026,0.90265,0.90255,0.90265,175000000.0
2009-12-11 08:49:00,0.90265,0.9027,0.90265,0.90265,604900002.0
2009-12-11 08:50:00,0.90275,0.90275,0.90275,0.90275,105700000.0
2009-12-11 08:51:00,0.90275,0.90285,0.90275,0.90285,353399999.0
2009-12-11 08:52:00,0.90285,0.90285,0.90275,0.9028,47200000.0
2009-12-11 08:53:00,0.9028,0.9028,0.9025,0.90255,218400000.0
2009-12-11 08:54:00,0.90255,0.90255,0.90235,0.90235,200200000.0
2009-12-11 08:55:00,0.90235,0.90235,0.9023,0.9023,170800000.0
2009-12-11 08:56:00,0.9023,0.90235,0.90225,0.9023,263900001.0
2009-12-11 08:57:00,0.9023,0.90235,0.90225,0.9023,412999999.0
2009-12-11 08:58:00,0.9023,0.90235,0.90225,0.90225,421200000.0
2009-12-11 08:59:00,0.90225,0.9025,0.90215,0.9025,713500001.0
2009-12-11 09:00:00,0.9025,0.90255,0.9024,0.90255,295200001.0
2009-12-11 09:01:00,0.90255,0.90335,0.90255,0.9033,476600001.0
2009-12-11 09:02:00,0.9033,0.9033,0.903,0.903,275600000.0
2009-12-11 09:03:00,0.90295,0.903,0.90285,0.90285,525400003.0
2009-12-11 09:04:00,0.90285,0.9029,0.9028,0.9029,334700001.0
2009-12-11 09:05:00,0.90295,0.90315,0.90295,0.90315,392999999.0
2009-12-11 09:06:00,0.90315,0.9032,0.90315,0.9032,75600000.0
2009-12-11 09:07:00,0.9032,0.9032,0.9031,0.9032,389900000.0
2009-12-11 09:08:00,0.9032,0.9036,0.9032,0.9036,615800000.0
2009-12-11 09:09:00,0.90365,0.90375,0.90355,0.90375,1134500001.0
2009-12-11 09:10:00,0.90375,0.9039,0.90375,0.9039,473500004.0
2009-12-11 09:11:00,0.9039,0.90415,0.90385,0.9041,1190100003.0
2009-12-11 09:12:00,0.9041,0.9042,0.90405,0.9041,1281500006.0
2009-12-11 09:13:00,0.90415,0.90415,0.9037,0.9037,592900000.0
2009-12-11 09:14:00,0.9037,0.9038,0.9036,0.9037,589100002.0
2009-12-11 09:15:00,0.9037,0.9038,0.90365,0.9038,343500000.0
2009-12-11 09:16:00,0.9038,0.90385,0.90365,0.90365,783000001.0
2009-12-11 09:17:00,0.90365,0.90375,0.90365,0.90365,819500004.0
2009-12-11 09:18:00,0.90355,0.90355,0.90325,0.90335,1072000002.0
2009-12-11 09:19:00,0.90335,0.90335,0.9033,0.90335,512000000.0
2009-12-11 09:20:00,0.90335,0.90345,0.90325,0.90345,873500002.0
2009-12-11 09:21:00,0.90345,0.90355,0.9033,0.90345,1081300003.0
2009-12-11 09:22:00,0.90345,0.9035,0.9034,0.90345,414000000.0
2009-12-11 09:23:00,0.90345,0.90345,0.90335,0.9034,256600001.0
2009-12-11 09:24:00,0.9034,0.90345,0.9034,0.90345,169800000.0
2009-12-11 09:25:00,0.90345,0.90345,0.9034,0.90345,187400002.0
2009-12-11 09:26:00,0.90345,0.9035,0.90335,0.9034,582500006.0
2009-12-11 09:27:00,0.9034,0.90345,0.90335,0.90335,245600000.0
2009-12-11 09:28:00,0.90335,0.9034,0.9033,0.90335,317400001.0
2009-12-11 09:29:00,0.90335,0.90335,0.9033,0.90335,47600000.0
2009-12-11 09:30:00,0.90335,0.90345,0.90335,0.90345,277600001.0
2009-12-11 09:31:00,0.90345,0.9037,0.90345,0.9037,171000001.0
2009-12-11 09:32:00,0.90375,0.90385,0.90375,0.90385,212400000.0
2009-12-11 09:33:00,0.90385,0.904,0.90385,0.90395,975600003.0
2009-12-11 09:34:00,0.90395,0.9042,0.90395,0.9041,673699993.0
2009-12-11 09:35:00,0.9041,0.9041,0.9039,0.90395,1255100000.0
2009-12-11 09:36:00,0.90395,0.90405,0.90375,0.90375,759399999.0
2009-12-11 09:37:00,0.90375,0.904,0.90375,0.90395,512299998.0
2009-12-11 09:38:00,0.90395,0.9041,0.90385,0.90405,728100002.0
2009-12-11 09:39:00,0.90405,0.9041,0.904,0.9041,598800000.0
2009-12-11 09:40:00,0.9041,0.9042,0.90405,0.9042,614900003.0
2009-12-11 09:41:00,0.90425,0.90425,0.904,0.904,484700000.0
2009-12-11 09:42:00,0.904,0.90405,0.90395,0.90405,826700002.0
2009-12-11 09:43:00,0.90405,0.90405,0.9039,0.904,1216199999.0
2009-12-11 09:44:00,0.904,0.904,0.90395,0.904,35800000.0
2009-12-11 09:45:00,0.904,0.904,0.90395,0.904,267100001.0
2009-12-11 09:46:00,0.904,0.904,0.9039,0.9039,550799998.0
2009-12-11 09:47:00,0.9039,0.90395,0.90375,0.9039,580899996.0
2009-12-11 09:48:00,0.9039,0.904,0.9038,0.9039,267000001.0
2009-12-11 09:49:00,0.9039,0.90405,0.9039,0.9039,759399998.0
2009-12-11 09:50:00,0.9039,0.9041,0.90385,0.90395,626800000.0
2009-12-11 09:51:00,0.904,0.9042,0.904,0.9042,280600001.0
2009-12-11 09:52:00,0.9042,0.9042,0.9039,0.904,788499999.0
2009-12-11 09:53:00,0.904,0.904,0.90395,0.90395,203599999.0
2009-12-11 09:54:00,0.9039,0.90395,0.90385,0.90385,287899999.0
2009-12-11 09:55:00,0.90385,0.9039,0.90385,0.90385,131000000.0
2009-12-11 09:56:00,0.9039,0.9039,0.90375,0.90385,178500000.0
2009-12-11 09:57:00,0.9039,0.9039,0.90385,0.9039,349000000.0
2009-12-11 09:58:00,0.9039,0.90395,0.90385,0.90385,266100002.0
2009-12-11 09:59:00,0.90385,0.90395,0.9038,0.90395,308400001.0
2009-12-11 10:00:00,0.90395,0.90415,0.90385,0.904,380500000.0
2009-12-11 10:01:00,0.904,0.9041,0.90365,0.90365,485100000.0
2009-12-11 10:02:00,0.90365,0.90365,0.90305,0.90305,433700000.0
2009-12-11 10:03:00,0.90305,0.9033,0.90295,0.90325,642000001.0
2009-12-11 10:04:00,0.90325,0.9034,0.9031,0.90315,879399999.0
2009-12-11 10:05:00,0.90315,0.90315,0.90285,0.90285,1096899998.0
2009-12-11 10:06:00,0.9029,0.9029,0.90245,0.90245,973500004.0
2009-12-11 10:07:00,0.90245,0.903,0.9024,0.90295,496400001.0
2009-12-11 10:08:00,0.90295,0.90295,0.90265,0.90265,677400001.0
2009-12-11 10:09:00,0.9027,0.9027,0.9022,0.9023,967000002.0
2009-12-11 10:10:00,0.9023,0.90255,0.90225,0.9025,711400004.0
2009-12-11 10:11:00,0.9025,0.9028,0.9025,0.9028,398500000.0
2009-12-11 10:12:00,0.90285,0.9029,0.9027,0.9027,841799999.0
2009-12-11 10:13:00,0.9027,0.9028,0.90265,0.90275,590800009.0
2009-12-11 10:14:00,0.9027,0.90295,0.9025,0.90285,704199999.0
2009-12-11 10:15:00,0.9029,0.90305,0.90275,0.9029,950000003.0
2009-12-11 10:16:00,0.90295,0.903,0.9029,0.90295,569300000.0
2009-12-11 10:17:00,0.903,0.90315,0.9028,0.90315,701000001.0
2009-12-11 10:18:00,0.90315,0.9032,0.9031,0.90315,341000000.0
2009-12-11 10:19:00,0.90315,0.9032,0.9031,0.9032,256000000.0
2009-12-11 10:20:00,0.90315,0.90325,0.9031,0.90315,373600001.0
2009-12-11 10:21:00,0.90315,0.9032,0.9031,0.9032,559500000.0
2009-12-11 10:22:00,0.9032,0.90325,0.90305,0.90305,388000001.0
2009-12-11 10:23:00,0.90305,0.90305,0.9028,0.90295,499800000.0
2009-12-11 10:24:00,0.90295,0.90315,0.90295,0.9031,388600000.0
2009-12-11 10:25:00,0.90305,0.9031,0.903,0.90305,713000000.0
2009-12-11 10:26:00,0.90305,0.9032,0.90305,0.9031,572800003.0
2009-12-11 10:27:00,0.9031,0.90325,0.9031,0.90315,462800000.0
2009-12-11 10:28:00,0.90315,0.90335,0.90305,0.90335,584900000.0
2009-12-11 10:29:00,0.90335,0.90335,0.90325,0.90335,581700001.0
2009-12-11 10:30:00,0.9033,0.90335,0.90325,0.90335,351800000.0
2009-12-11 10:31:00,0.9033,0.90335,0.90325,0.9033,237800000.0
2009-12-11 10:32:00,0.9033,0.9033,0.9032,0.9033,179600000.0
2009-12-11 10:33:00,0.9033,0.90345,0.9033,0.9034,361000000.0
2009-12-11 10:34:00,0.9034,0.90345,0.90335,0.9034,128500000.0
2009-12-11 10:35:00,0.90335,0.90345,0.9033,0.9034,181599999.0
2009-12-11 10:36:00,0.9034,0.9034,0.9034,0.9034,106100000.0
2009-12-11 10:37:00,0.9034,0.90345,0.9033,0.90335,171299999.0
2009-12-11 10:38:00,0.9033,0.9033,0.9032,0.90325,218900000.0
2009-12-11 10:39:00,0.90325,0.9033,0.9032,0.9033,187700000.0
2009-12-11 10:40:00,0.9033,0.90345,0.90325,0.90345,433200003.0
2009-12-11 10:41:00,0.90345,0.9035,0.9034,0.9035,682100003.0
2009-12-11 10:42:00,0.9035,0.90355,0.90345,0.90345,365099999.0
2009-12-11 10:43:00,0.90345,0.90345,0.9033,0.90335,211300000.0
2009-12-11 10:44:00,0.90335,0.9034,0.90315,0.9032,778400002.0
2009-12-11 10:45:00,0.9032,0.90325,0.90295,0.9032,509699999.0
2009-12-11 10:46:00,0.9032,0.9032,0.9031,0.90315,517400000.0
2009-12-11 10:47:00,0.90315,0.90325,0.9031,0.90325,495899999.0
2009-12-11 10:48:00,0.90325,0.9033,0.903,0.90305,1018900001.0
2009-12-11 10:49:00,0.90305,0.90325,0.90305,0.9032,932899997.0
2009-12-11 10:50:00,0.9032,0.90335,0.9032,0.90335,396900000.0
2009-12-11 10:51:00,0.90335,0.90335,0.90325,0.90325,485700003.0
2009-12-11 10:52:00,0.90325,0.9033,0.90315,0.9033,1020099999.0
2009-12-11 10:53:00,0.90325,0.9033,0.90325,0.90325,655199999.0
2009-12-11 10:54:00,0.90325,0.90325,0.9031,0.90325,579200006.0
2009-12-11 10:55:00,0.90325,0.9033,0.9032,0.90325,420200000.0
2009-12-11 10:56:00,0.90325,0.90335,0.9032,0.90325,740199998.0
2009-12-11 10:57:00,0.90325,0.9033,0.90325,0.9033,771099999.0
2009-12-11 10:58:00,0.9033,0.9033,0.90325,0.90325,766100005.0
2009-12-11 10:59:00,0.9033,0.90395,0.90325,0.90395,521800001.0
2009-12-11 11:00:00,0.90395,0.90395,0.90355,0.90355,452399999.0
2009-12-11 11:01:00,0.90355,0.90365,0.9035,0.9036,450100000.0
2009-12-11 11:02:00,0.90355,0.90365,0.90355,0.90365,368800000.0
2009-12-11 11:03:00,0.9036,0.90375,0.90355,0.9037,238600000.0
2009-12-11 11:04:00,0.9037,0.9037,0.903,0.90305,387400001.0
2009-12-11 11:05:00,0.9031,0.90315,0.90295,0.90295,730100000.0
2009-12-11 11:06:00,0.90295,0.90305,0.90265,0.9027,640699996.0
2009-12-11 11:07:00,0.9027,0.9029,0.90255,0.9029,659000005.0
2009-12-11 11:08:00,0.9029,0.90305,0.9029,0.903,708099998.0
2009-12-11 11:09:00,0.90295,0.9032,0.90295,0.90315,245900000.0
2009-12-11 11:10:00,0.90315,0.90325,0.90305,0.90325,483800002.0
2009-12-11 11:11:00,0.90325,0.90325,0.9032,0.9032,148700000.0
2009-12-11 11:12:00,0.9032,0.9034,0.9031,0.9031,582100001.0
2009-12-11 11:13:00,0.90315,0.90335,0.90315,0.9033,643600000.0
2009-12-11 11:14:00,0.90325,0.9034,0.90325,0.9034,449799999.0
2009-12-11 11:15:00,0.9034,0.9035,0.9033,0.90345,472000000.0
2009-12-11 11:16:00,0.9035,0.9035,0.90325,0.9033,511600000.0
2009-12-11 11:17:00,0.9033,0.9034,0.90325,0.9034,224600000.0
2009-12-11 11:18:00,0.9034,0.90375,0.9034,0.90375,446299999.0
2009-12-11 11:19:00,0.90375,0.90385,0.90365,0.90365,457800001.0
2009-12-11 11:20:00,0.90365,0.90365,0.9033,0.90335,679400001.0
2009-12-11 11:21:00,0.90335,0.9034,0.90335,0.9034,164800000.0
2009-12-11 11:22:00,0.9034,0.90345,0.90335,0.9034,235300000.0
2009-12-11 11:23:00,0.9034,0.90345,0.9033,0.90335,399100000.0
2009-12-11 11:24:00,0.90335,0.90335,0.903,0.903,369000000.0
2009-12-11 11:25:00,0.903,0.9033,0.903,0.9032,694699998.0
2009-12-11 11:26:00,0.9032,0.90335,0.90315,0.90325,734400000.0
2009-12-11 11:27:00,0.90325,0.9033,0.9031,0.90325,529700000.0
2009-12-11 11:28:00,0.90325,0.9033,0.9032,0.90325,358599999.0
2009-12-11 11:29:00,0.90325,0.9033,0.90315,0.90325,334700001.0
2009-12-11 11:30:00,0.90335,0.90365,0.90335,0.90355,240900000.0
2009-12-11 11:31:00,0.90355,0.9036,0.9033,0.9036,1200400001.0
2009-12-11 11:32:00,0.90355,0.90355,0.9034,0.9034,1315599997.0
2009-12-11 11:33:00,0.90345,0.9037,0.90335,0.9037,723800000.0
2009-12-11 11:34:00,0.9037,0.9041,0.9036,0.90405,631200000.0
2009-12-11 11:35:00,0.90405,0.90405,0.90385,0.9039,399000001.0
2009-12-11 11:36:00,0.9039,0.904,0.9038,0.904,557900000.0
2009-12-11 11:37:00,0.904,0.9043,0.904,0.90425,592800001.0
2009-12-11 11:38:00,0.9043,0.9045,0.90425,0.90445,512100000.0
2009-12-11 11:39:00,0.90445,0.90445,0.90425,0.9043,565400000.0
2009-12-11 11:40:00,0.9043,0.9044,0.90425,0.9043,311200000.0
2009-12-11 11:41:00,0.9043,0.9043,0.9041,0.90415,683500001.0
2009-12-11 11:42:00,0.90415,0.90425,0.90405,0.90415,791300004.0
2009-12-11 11:43:00,0.90415,0.9045,0.90415,0.9045,528800000.0
2009-12-11 11:44:00,0.90445,0.9047,0.90445,0.9047,728099999.0
2009-12-11 11:45:00,0.9047,0.90485,0.90445,0.90455,838199990.0
2009-12-11 11:46:00,0.90455,0.90465,0.90455,0.90465,901700006.0
2009-12-11 11:47:00,0.9047,0.90515,0.90465,0.90495,1369000000.0
2009-12-11 11:48:00,0.90495,0.90495,0.90475,0.9048,801299998.0
2009-12-11 11:49:00,0.9048,0.90485,0.90455,0.90465,934299999.0
2009-12-11 11:50:00,0.9047,0.9049,0.9047,0.90475,1131899999.0
2009-12-11 11:51:00,0.90475,0.90475,0.90465,0.90465,475900003.0
2009-12-11 11:52:00,0.9046,0.90465,0.9045,0.90455,531600000.0
2009-12-11 11:53:00,0.90455,0.9046,0.9045,0.9046,564100000.0
2009-12-11 11:54:00,0.90455,0.9046,0.90445,0.90455,204100000.0
2009-12-11 11:55:00,0.90455,0.90465,0.90435,0.90435,384799997.0
2009-12-11 11:56:00,0.90435,0.90435,0.9041,0.90415,382299998.0
2009-12-11 11:57:00,0.90415,0.90415,0.90405,0.90405,264900000.0
2009-12-11 11:58:00,0.90405,0.9041,0.904,0.90405,439700001.0
2009-12-11 11:59:00,0.90405,0.90415,0.904,0.90415,261600000.0
2009-12-11 12:00:00,0.9041,0.9041,0.90395,0.904,252300000.0
2009-12-11 12:01:00,0.904,0.904,0.90385,0.9039,384200000.0
2009-12-11 12:02:00,0.9039,0.90395,0.9038,0.9038,199100000.0
2009-12-11 12:03:00,0.9038,0.9039,0.9038,0.9039,398900000.0
2009-12-11 12:04:00,0.9039,0.90395,0.9039,0.90395,138200000.0
2009-12-11 12:05:00,0.90395,0.90395,0.90385,0.9039,326900000.0
2009-12-11 12:06:00,0.9039,0.90395,0.90385,0.9039,228800001.0
2009-12-11 12:07:00,0.9039,0.90415,0.9039,0.904,701700000.0
2009-12-11 12:08:00,0.90405,0.9041,0.90395,0.904,755999998.0
2009-12-11 12:09:00,0.90405,0.90415,0.90395,0.904,304500001.0
2009-12-11 12:10:00,0.904,0.90435,0.904,0.90435,463299999.0
2009-12-11 12:11:00,0.90435,0.90435,0.9042,0.9043,209400000.0
2009-12-11 12:12:00,0.9043,0.90435,0.9043,0.9043,96600000.0
2009-12-11 12:13:00,0.9043,0.9043,0.90415,0.90415,395300001.0
2009-12-11 12:14:00,0.90415,0.90425,0.90415,0.9042,312000000.0
2009-12-11 12:15:00,0.9042,0.90425,0.90415,0.9042,411100000.0
2009-12-11 12:16:00,0.9042,0.9042,0.90415,0.9042,182199999.0
2009-12-11 12:17:00,0.9042,0.9042,0.9041,0.90415,161000000.0
2009-12-11 12:18:00,0.90415,0.90435,0.90405,0.90435,263700000.0
2009-12-11 12:19:00,0.90435,0.90455,0.90435,0.90455,449700000.0
2009-12-11 12:20:00,0.90455,0.9047,0.9045,0.90465,546800002.0
2009-12-11 12:21:00,0.90465,0.90475,0.9046,0.90475,380399999.0
2009-12-11 12:22:00,0.90475,0.90475,0.90465,0.90475,276800000.0
2009-12-11 12:23:00,0.90475,0.90475,0.90455,0.90455,369500000.0
2009-12-11 12:24:00,0.90455,0.90465,0.90455,0.9046,276400000.0
2009-12-11 12:25:00,0.9046,0.9046,0.90445,0.90445,186800000.0
2009-12-11 12:26:00,0.90445,0.90445,0.90435,0.9044,428500001.0
2009-12-11 12:27:00,0.9044,0.9045,0.90435,0.9045,350600002.0
2009-12-11 12:28:00,0.90445,0.90465,0.90445,0.90465,524500000.0
2009-12-11 12:29:00,0.90465,0.90475,0.90455,0.9046,347600000.0
2009-12-11 12:30:00,0.9046,0.9049,0.9046,0.90485,655900000.0
2009-12-11 12:31:00,0.90485,0.905,0.90475,0.905,577900003.0
2009-12-11 12:32:00,0.905,0.90515,0.9048,0.90485,1505699995.0
2009-12-11 12:33:00,0.90485,0.9051,0.9048,0.90495,1255800003.0
2009-12-11 12:34:00,0.90495,0.90505,0.90495,0.90495,602199998.0
2009-12-11 12:35:00,0.905,0.90515,0.9049,0.90505,636300002.0
2009-12-11 12:36:00,0.90505,0.90505,0.90495,0.905,1348399998.0
2009-12-11 12:37:00,0.905,0.90505,0.90495,0.905,644699998.0
2009-12-11 12:38:00,0.905,0.90505,0.90495,0.905,386600001.0
2009-12-11 12:39:00,0.905,0.905,0.905,0.905,25200000.0
2009-12-11 12:40:00,0.905,0.905,0.9049,0.905,438700001.0
2009-12-11 12:41:00,0.90495,0.9054,0.90495,0.9054,1440099994.0
2009-12-11 12:42:00,0.9054,0.90545,0.90535,0.9054,136100000.0
2009-12-11 12:43:00,0.9054,0.9058,0.9054,0.90575,555300001.0
2009-12-11 12:44:00,0.90575,0.9062,0.90575,0.90605,632699999.0
2009-12-11 12:45:00,0.9061,0.9061,0.90575,0.9059,528999999.0
2009-12-11 12:46:00,0.90585,0.9059,0.90575,0.9058,419100000.0
2009-12-11 12:47:00,0.9058,0.90585,0.9057,0.90585,375700000.0
2009-12-11 12:48:00,0.90585,0.90585,0.9057,0.9057,123600000.0
2009-12-11 12:49:00,0.9057,0.90575,0.90565,0.9057,288300000.0
2009-12-11 12:50:00,0.9057,0.906,0.9057,0.906,280100000.0
2009-12-11 12:51:00,0.90595,0.906,0.9058,0.9058,420800002.0
2009-12-11 12:52:00,0.9058,0.90585,0.90565,0.9057,517300001.0
2009-12-11 12:53:00,0.9057,0.9059,0.90565,0.9058,454100000.0
2009-12-11 12:54:00,0.9058,0.9059,0.90565,0.90575,503099998.0
2009-12-11 12:55:00,0.90575,0.90595,0.90575,0.9059,835800000.0
2009-12-11 12:56:00,0.9059,0.90595,0.90585,0.9059,724000001.0
2009-12-11 12:57:00,0.9059,0.906,0.90575,0.90585,767200003.0
2009-12-11 12:58:00,0.90585,0.90585,0.9057,0.9057,608400000.0
2009-12-11 12:59:00,0.9057,0.90575,0.90545,0.90555,528300000.0
2009-12-11 13:00:00,0.90555,0.90565,0.9053,0.90545,1031899999.0
2009-12-11 13:01:00,0.9055,0.90555,0.9055,0.9055,188100000.0
2009-12-11 13:02:00,0.9055,0.9058,0.9055,0.90575,641500002.0
2009-12-11 13:03:00,0.90575,0.90585,0.90575,0.9058,647100002.0
2009-12-11 13:04:00,0.9058,0.90585,0.9056,0.9057,546600003.0
2009-12-11 13:05:00,0.9057,0.9058,0.90565,0.9057,395900002.0
2009-12-11 13:06:00,0.9057,0.9057,0.9055,0.90565,641300000.0
2009-12-11 13:07:00,0.9056,0.90565,0.90555,0.9056,291000000.0
2009-12-11 13:08:00,0.9056,0.90575,0.9056,0.9057,263800000.0
2009-12-11 13:09:00,0.9057,0.9058,0.9057,0.9057,117700000.0
2009-12-11 13:10:00,0.9057,0.9058,0.90565,0.9057,351700000.0
2009-12-11 13:11:00,0.9057,0.9059,0.90565,0.9059,287500000.0
2009-12-11 13:12:00,0.9059,0.90595,0.9059,0.90595,391900000.0
2009-12-11 13:13:00,0.90595,0.906,0.9059,0.906,150900000.0
2009-12-11 13:14:00,0.906,0.90605,0.9058,0.90585,217300000.0
2009-12-11 13:15:00,0.90585,0.9061,0.90585,0.9061,193000000.0
2009-12-11 13:16:00,0.9061,0.90615,0.906,0.90605,706999996.0
2009-12-11 13:17:00,0.90605,0.9063,0.906,0.90625,862700001.0
2009-12-11 13:18:00,0.90625,0.90625,0.90615,0.90615,181800000.0
2009-12-11 13:19:00,0.90615,0.90625,0.9061,0.9062,395600001.0
2009-12-11 13:20:00,0.9062,0.90635,0.9062,0.90635,101700000.0
2009-12-11 13:21:00,0.90635,0.9064,0.9062,0.90635,447899999.0
2009-12-11 13:22:00,0.90635,0.9066,0.9062,0.9065,720899998.0
2009-12-11 13:23:00,0.90655,0.90675,0.9065,0.90665,533199997.0
2009-12-11 13:24:00,0.90665,0.90685,0.90665,0.90685,848599993.0
2009-12-11 13:25:00,0.90685,0.90685,0.9066,0.9066,718200000.0
2009-12-11 13:26:00,0.90665,0.90665,0.9066,0.90665,313800000.0
2009-12-11 13:27:00,0.90665,0.9067,0.90665,0.9067,207000000.0
2009-12-11 13:28:00,0.9067,0.9067,0.90645,0.90645,385700000.0
2009-12-11 13:29:00,0.90645,0.9065,0.9064,0.9064,724199991.0
2009-12-11 13:30:00,0.9064,0.90645,0.9063,0.90635,581599996.0
2009-12-11 13:31:00,0.90635,0.90675,0.90635,0.90665,781100000.0
2009-12-11 13:32:00,0.90665,0.90675,0.90665,0.90675,396700005.0
2009-12-11 13:33:00,0.90675,0.90675,0.90645,0.9065,273200000.0
2009-12-11 13:34:00,0.9065,0.90665,0.90645,0.90655,793100003.0
2009-12-11 13:35:00,0.90655,0.90655,0.9063,0.90635,239200000.0
2009-12-11 13:36:00,0.9063,0.90635,0.90625,0.9063,426500001.0
2009-12-11 13:37:00,0.9063,0.9063,0.90615,0.90625,721299999.0
2009-12-11 13:38:00,0.90625,0.90625,0.90615,0.9062,477999997.0
2009-12-11 13:39:00,0.90625,0.90625,0.90615,0.90615,114700000.0
2009-12-11 13:40:00,0.90615,0.9063,0.90615,0.9063,445199998.0
2009-12-11 13:41:00,0.9063,0.9063,0.906,0.90605,323200000.0
2009-12-11 13:42:00,0.90605,0.9061,0.90605,0.9061,301999998.0
2009-12-11 13:43:00,0.9061,0.9061,0.90585,0.90595,313399999.0
2009-12-11 13:44:00,0.90595,0.90595,0.9059,0.90595,224800000.0
2009-12-11 13:45:00,0.90595,0.9061,0.90595,0.90595,449099997.0
2009-12-11 13:46:00,0.90595,0.90595,0.9059,0.90595,32200000.0
2009-12-11 13:47:00,0.90595,0.90595,0.9059,0.90595,182400000.0
2009-12-11 13:48:00,0.90595,0.90595,0.9058,0.90595,253600000.0
2009-12-11 13:49:00,0.9059,0.9062,0.90585,0.9062,498100001.0
2009-12-11 13:50:00,0.9062,0.90625,0.90615,0.90625,406000001.0
2009-12-11 13:51:00,0.90625,0.90625,0.90615,0.9062,461100001.0
2009-12-11 13:52:00,0.90625,0.9063,0.90625,0.9063,401600000.0
2009-12-11 13:53:00,0.9063,0.9063,0.9062,0.90625,104700000.0
2009-12-11 13:54:00,0.90625,0.9063,0.90625,0.9063,180600000.0
2009-12-11 13:55:00,0.90625,0.90625,0.90625,0.90625,294100000.0
2009-12-11 13:56:00,0.9063,0.9063,0.90625,0.9063,213300000.0
2009-12-11 13:57:00,0.90625,0.90635,0.90625,0.90635,475899998.0
2009-12-11 13:58:00,0.90635,0.90645,0.90635,0.9064,590799999.0
2009-12-11 13:59:00,0.9064,0.9064,0.90635,0.9064,257599999.0
2009-12-11 14:00:00,0.9064,0.9064,0.90625,0.90625,559200003.0
2009-12-11 14:01:00,0.90625,0.90625,0.90615,0.90625,411600002.0
2009-12-11 14:02:00,0.90625,0.90635,0.90625,0.9063,607900000.0
2009-12-11 14:03:00,0.9063,0.9063,0.90615,0.9062,262000001.0
2009-12-11 14:04:00,0.9062,0.9062,0.90615,0.9062,169700000.0
2009-12-11 14:05:00,0.9062,0.90625,0.90605,0.90605,532699999.0
2009-12-11 14:06:00,0.90605,0.90605,0.9059,0.90595,97200000.0
2009-12-11 14:07:00,0.90595,0.90605,0.90585,0.9059,359600000.0
2009-12-11 14:08:00,0.90585,0.9059,0.90585,0.90585,506200002.0
2009-12-11 14:09:00,0.90585,0.9059,0.9058,0.9059,510100000.0
2009-12-11 14:10:00,0.9059,0.9061,0.9059,0.9061,278000001.0
2009-12-11 14:11:00,0.9061,0.90615,0.90605,0.90615,156400000.0
2009-12-11 14:12:00,0.90615,0.9063,0.9061,0.9063,501299997.0
2009-12-11 14:13:00,0.9063,0.90645,0.9063,0.90645,680600002.0
2009-12-11 14:14:00,0.90645,0.90655,0.90645,0.9065,409200000.0
2009-12-11 14:15:00,0.9065,0.9065,0.9064,0.9064,86400000.0
2009-12-11 14:16:00,0.90635,0.9064,0.90615,0.90625,636900002.0
2009-12-11 14:17:00,0.90625,0.90625,0.90615,0.9062,312800001.0
2009-12-11 14:18:00,0.90615,0.9062,0.906,0.906,257500000.0
2009-12-11 14:19:00,0.906,0.906,0.90585,0.90585,744899998.0
2009-12-11 14:20:00,0.90585,0.9059,0.90585,0.90585,638599995.0
2009-12-11 14:21:00,0.90585,0.9059,0.9058,0.90585,798399997.0
2009-12-11 14:22:00,0.90585,0.90605,0.9057,0.90605,743500002.0
2009-12-11 14:23:00,0.90605,0.90605,0.90595,0.90595,828900003.0
2009-12-11 14:24:00,0.90595,0.906,0.9059,0.90595,625700000.0
2009-12-11 14:25:00,0.90595,0.9062,0.90595,0.90605,779400002.0
2009-12-11 14:26:00,0.9061,0.9061,0.90595,0.90595,1033200007.0
2009-12-11 14:27:00,0.906,0.9062,0.906,0.90605,1212700001.0
2009-12-11 14:28:00,0.90605,0.90615,0.906,0.90615,499600000.0
2009-12-11 14:29:00,0.90615,0.9062,0.90585,0.90585,405099999.0
2009-12-11 14:30:00,0.90585,0.90625,0.9058,0.90595,476100001.0
2009-12-11 14:31:00,0.90595,0.9062,0.90585,0.9062,440200000.0
2009-12-11 14:32:00,0.9062,0.90635,0.9062,0.9063,531300000.0
2009-12-11 14:33:00,0.9063,0.9064,0.90625,0.90625,416800003.0
2009-12-11 14:34:00,0.90625,0.9063,0.9062,0.90625,460500000.0
2009-12-11 14:35:00,0.90625,0.90625,0.906,0.90605,455600000.0
2009-12-11 14:36:00,0.90605,0.90605,0.90595,0.90595,368800000.0
2009-12-11 14:37:00,0.90595,0.90595,0.9058,0.9058,467900000.0
2009-12-11 14:38:00,0.90585,0.90615,0.90585,0.90615,412500000.0
2009-12-11 14:39:00,0.90615,0.90615,0.9061,0.90615,465100000.0
2009-12-11 14:40:00,0.90615,0.90615,0.906,0.90605,417800000.0
2009-12-11 14:41:00,0.90605,0.9061,0.90605,0.9061,363399999.0
2009-12-11 14:42:00,0.9061,0.9061,0.90605,0.90605,170500000.0
2009-12-11 14:43:00,0.9061,0.9061,0.90605,0.90605,101000000.0
2009-12-11 14:44:00,0.90605,0.9061,0.90605,0.90605,290400001.0
2009-12-11 14:45:00,0.90605,0.9061,0.90605,0.9061,450600001.0
2009-12-11 14:46:00,0.9061,0.9061,0.90605,0.90605,390200000.0
2009-12-11 14:47:00,0.90605,0.90605,0.90605,0.90605,166800000.0
2009-12-11 14:48:00,0.90605,0.90605,0.90595,0.90595,398499998.0
2009-12-11 14:49:00,0.90595,0.90595,0.9059,0.90595,253200000.0
2009-12-11 14:50:00,0.90595,0.90595,0.90575,0.9058,222899999.0
2009-12-11 14:51:00,0.90585,0.90585,0.90575,0.9058,512199996.0
2009-12-11 14:52:00,0.9058,0.906,0.9058,0.906,203700000.0
2009-12-11 14:53:00,0.906,0.9062,0.90595,0.90615,430800000.0
2009-12-11 14:54:00,0.90615,0.9062,0.90605,0.9061,470300000.0
2009-12-11 14:55:00,0.9061,0.9061,0.90595,0.90595,684100000.0
2009-12-11 14:56:00,0.90595,0.90595,0.9058,0.90585,144600002.0
2009-12-11 14:57:00,0.90585,0.9059,0.90585,0.9059,162200000.0
2009-12-11 14:58:00,0.9059,0.90595,0.90585,0.9059,230000000.0
2009-12-11 14:59:00,0.9059,0.9059,0.90585,0.9059,86800000.0
2009-12-11 15:00:00,0.9059,0.90595,0.9059,0.9059,80200000.0
2009-12-11 15:01:00,0.9059,0.90595,0.90575,0.9058,258999999.0
2009-12-11 15:02:00,0.9058,0.90585,0.90575,0.9058,769400000.0
2009-12-11 15:03:00,0.9058,0.90585,0.9058,0.9058,186600000.0
2009-12-11 15:04:00,0.9058,0.9058,0.90575,0.9058,222800000.0
2009-12-11 15:05:00,0.9058,0.9058,0.9057,0.90575,208000002.0
2009-12-11 15:06:00,0.90575,0.9058,0.9057,0.90575,282400000.0
2009-12-11 15:07:00,0.90575,0.90575,0.9057,0.90575,508999996.0
2009-12-11 15:08:00,0.90575,0.9058,0.90575,0.90575,254500000.0
2009-12-11 15:09:00,0.90575,0.9058,0.90535,0.90535,342600001.0
2009-12-11 15:10:00,0.90535,0.9054,0.9051,0.9051,339400000.0
2009-12-11 15:11:00,0.9051,0.90525,0.9051,0.90515,263200000.0
2009-12-11 15:12:00,0.9052,0.9053,0.90515,0.9052,219599999.0
2009-12-11 15:13:00,0.90525,0.90535,0.9052,0.9052,270500000.0
2009-12-11 15:14:00,0.90515,0.9054,0.90515,0.9053,731800000.0
2009-12-11 15:15:00,0.90525,0.9053,0.9051,0.90525,545100000.0
2009-12-11 15:16:00,0.9053,0.90535,0.9052,0.9053,494800000.0
2009-12-11 15:17:00,0.90525,0.9053,0.9051,0.90515,603799999.0
2009-12-11 15:18:00,0.90515,0.90515,0.9051,0.90515,214300000.0
2009-12-11 15:19:00,0.90515,0.90525,0.90515,0.90525,360900001.0
2009-12-11 15:20:00,0.90525,0.9053,0.905,0.9051,440700001.0
2009-12-11 15:21:00,0.9051,0.9052,0.90505,0.90515,510000001.0
2009-12-11 15:22:00,0.90515,0.9052,0.9051,0.9052,102200000.0
2009-12-11 15:23:00,0.9052,0.9054,0.90515,0.9054,121900000.0
2009-12-11 15:24:00,0.9054,0.9054,0.9052,0.90525,194900000.0
2009-12-11 15:25:00,0.90525,0.9057,0.90525,0.90535,436199999.0
2009-12-11 15:26:00,0.9053,0.9053,0.9051,0.90515,476400001.0
2009-12-11 15:27:00,0.90515,0.90535,0.90515,0.90535,409599998.0
2009-12-11 15:28:00,0.9053,0.90535,0.90525,0.90525,147600000.0
2009-12-11 15:29:00,0.90525,0.9053,0.90515,0.9052,426100000.0
2009-12-11 15:30:00,0.90525,0.90545,0.90505,0.90515,494000000.0
2009-12-11 15:31:00,0.90515,0.9054,0.9049,0.9052,487460000.0
2009-12-11 15:32:00,0.9052,0.9054,0.90495,0.9051,1382800000.0
2009-12-11 15:33:00,0.90505,0.9052,0.9049,0.905,955099999.0
2009-12-11 15:34:00,0.905,0.90525,0.905,0.90515,981800003.0
2009-12-11 15:35:00,0.90515,0.9056,0.90505,0.9054,879480002.0
2009-12-11 15:36:00,0.90535,0.9054,0.9051,0.9053,694999999.0
2009-12-11 15:37:00,0.90525,0.9055,0.90525,0.9053,965499999.0
2009-12-11 15:38:00,0.9053,0.90535,0.90505,0.90535,683999997.0
2009-12-11 15:39:00,0.90535,0.90555,0.90525,0.9053,530000000.0
2009-12-11 15:40:00,0.9053,0.9055,0.9052,0.90535,563800001.0
2009-12-11 15:41:00,0.90535,0.9054,0.90525,0.90525,513800000.0
2009-12-11 15:42:00,0.90525,0.90525,0.90505,0.90505,457500000.0
2009-12-11 15:43:00,0.90505,0.90535,0.90505,0.90515,1039499999.0
2009-12-11 15:44:00,0.90515,0.9054,0.90515,0.90535,985499994.0
2009-12-11 15:45:00,0.90535,0.90545,0.9052,0.9052,609499999.0
2009-12-11 15:46:00,0.9052,0.9053,0.9051,0.9053,591599996.0
2009-12-11 15:47:00,0.90535,0.9055,0.90525,0.90545,378500000.0
2009-12-11 15:48:00,0.90545,0.90545,0.90515,0.9052,645999998.0
2009-12-11 15:49:00,0.9052,0.90535,0.90515,0.90515,249700000.0
2009-12-11 15:50:00,0.90515,0.90525,0.90505,0.9051,251700000.0
2009-12-11 15:51:00,0.90505,0.9051,0.905,0.90505,363600000.0
2009-12-11 15:52:00,0.90505,0.90505,0.90495,0.90495,297600000.0
2009-12-11 15:53:00,0.90495,0.90495,0.90475,0.90485,621700001.0
2009-12-11 15:54:00,0.90485,0.90505,0.90485,0.90505,577700000.0
2009-12-11 15:55:00,0.90505,0.90515,0.90485,0.9049,410000000.0
2009-12-11 15:56:00,0.9049,0.905,0.9048,0.90485,564299998.0
2009-12-11 15:57:00,0.9048,0.90485,0.9042,0.90435,661479999.0
2009-12-11 15:58:00,0.90435,0.9045,0.9043,0.90435,1635000000.0
2009-12-11 15:59:00,0.90435,0.90435,0.90405,0.90415,827299999.0
2009-12-11 16:00:00,0.90415,0.90415,0.9037,0.90375,864000002.0
2009-12-11 16:01:00,0.90375,0.90415,0.9037,0.9041,935300001.0
2009-12-11 16:02:00,0.90415,0.9045,0.9041,0.90445,558500000.0
2009-12-11 16:03:00,0.9045,0.9056,0.90445,0.90555,732400002.0
2009-12-11 16:04:00,0.9056,0.90565,0.90465,0.90485,796540005.0
2009-12-11 16:05:00,0.9049,0.9049,0.9043,0.90455,853600000.0
2009-12-11 16:06:00,0.90455,0.9046,0.90415,0.9043,812800000.0
2009-12-11 16:07:00,0.9043,0.90445,0.90395,0.90415,899300002.0
2009-12-11 16:08:00,0.90415,0.9047,0.90415,0.90465,820700001.0
2009-12-11 16:09:00,0.90465,0.9048,0.9042,0.90425,1101799999.0
2009-12-11 16:10:00,0.90415,0.9042,0.9036,0.90365,639160001.0
2009-12-11 16:11:00,0.90365,0.90385,0.90355,0.90375,1236300000.0
2009-12-11 16:12:00,0.90375,0.9038,0.90355,0.90355,981400001.0
2009-12-11 16:13:00,0.90355,0.9038,0.90345,0.9035,1287000000.0
2009-12-11 16:14:00,0.9035,0.9036,0.90345,0.90345,1230000000.0
2009-12-11 16:15:00,0.90345,0.9035,0.9032,0.9035,1287499997.0
2009-12-11 16:16:00,0.9035,0.90355,0.90335,0.9035,913300000.0
2009-12-11 16:17:00,0.9035,0.9036,0.90325,0.90345,878800004.0
2009-12-11 16:18:00,0.90345,0.90405,0.90345,0.90395,1165899998.0
2009-12-11 16:19:00,0.9039,0.90405,0.90385,0.90395,990100000.0
2009-12-11 16:20:00,0.904,0.9041,0.90395,0.90405,519400001.0
2009-12-11 16:21:00,0.90405,0.9041,0.90405,0.90405,298800000.0
2009-12-11 16:22:00,0.90405,0.90415,0.90395,0.90415,782000001.0
2009-12-11 16:23:00,0.90415,0.9044,0.90405,0.9044,1251699991.0
2009-12-11 16:24:00,0.9044,0.9044,0.9043,0.90435,740499999.0
2009-12-11 16:25:00,0.90435,0.90435,0.90405,0.90405,686500000.0
2009-12-11 16:26:00,0.90405,0.9041,0.90395,0.904,405700000.0
2009-12-11 16:27:00,0.904,0.9041,0.9038,0.9038,539300001.0
2009-12-11 16:28:00,0.9038,0.9038,0.90305,0.9033,627980000.0
2009-12-11 16:29:00,0.9033,0.9034,0.90305,0.90315,688500001.0
2009-12-11 16:30:00,0.90315,0.9034,0.9031,0.90325,1042599999.0
2009-12-11 16:31:00,0.90325,0.90345,0.90315,0.9032,1306000001.0
2009-12-11 16:32:00,0.9032,0.9032,0.9029,0.9029,1448899999.0
2009-12-11 16:33:00,0.9029,0.9029,0.90255,0.90265,879799998.0
2009-12-11 16:34:00,0.9026,0.9028,0.9025,0.9027,1086700002.0
2009-12-11 16:35:00,0.9027,0.90275,0.90265,0.90265,812000000.0
2009-12-11 16:36:00,0.90265,0.9027,0.90225,0.9023,656400002.0
2009-12-11 16:37:00,0.9023,0.90235,0.9022,0.9023,569600000.0
2009-12-11 16:38:00,0.90235,0.90245,0.90235,0.90245,511299999.0
2009-12-11 16:39:00,0.90245,0.9026,0.90235,0.90255,891199998.0
2009-12-11 16:40:00,0.90255,0.90275,0.90255,0.90275,1232299999.0
2009-12-11 16:41:00,0.90275,0.90295,0.90275,0.9029,556500002.0
2009-12-11 16:42:00,0.9029,0.903,0.9028,0.90285,872400002.0
2009-12-11 16:43:00,0.90285,0.90295,0.90275,0.9028,1088300000.0
2009-12-11 16:44:00,0.9028,0.9029,0.9027,0.90285,419600000.0
2009-12-11 16:45:00,0.9028,0.9029,0.90265,0.9027,582600000.0
2009-12-11 16:46:00,0.9027,0.9028,0.90255,0.90265,806900001.0
2009-12-11 16:47:00,0.90265,0.90285,0.9026,0.90275,887500001.0
2009-12-11 16:48:00,0.90275,0.90305,0.90275,0.9029,772499999.0
2009-12-11 16:49:00,0.9029,0.90305,0.90275,0.90285,1013000002.0
2009-12-11 16:50:00,0.90285,0.90285,0.90265,0.9027,734699999.0
2009-12-11 16:51:00,0.9027,0.90275,0.9026,0.9026,977499997.0
2009-12-11 16:52:00,0.9026,0.9028,0.90255,0.9026,1055699998.0
2009-12-11 16:53:00,0.9026,0.90275,0.90255,0.90265,762999997.0
2009-12-11 16:54:00,0.90265,0.90275,0.9025,0.9025,605300001.0
2009-12-11 16:55:00,0.9025,0.9026,0.9022,0.9024,677600002.0
2009-12-11 16:56:00,0.90235,0.90265,0.90215,0.9024,791900002.0
2009-12-11 16:57:00,0.90235,0.9024,0.9022,0.90235,599000000.0
2009-12-11 16:58:00,0.90235,0.9025,0.9021,0.90215,1534199998.0
2009-12-11 16:59:00,0.90215,0.9023,0.90205,0.90205,869800001.0
2009-12-11 17:00:00,0.90205,0.90255,0.90205,0.9025,855100000.0
2009-12-11 17:01:00,0.90245,0.9028,0.90245,0.9027,959299998.0
2009-12-11 17:02:00,0.9027,0.90285,0.90265,0.9027,946300001.0
2009-12-11 17:03:00,0.90265,0.90265,0.90245,0.90255,1360600004.0
2009-12-11 17:04:00,0.90255,0.9026,0.90225,0.9023,1601000002.0
2009-12-11 17:05:00,0.9023,0.9024,0.90145,0.90145,1220700000.0
2009-12-11 17:06:00,0.90145,0.90165,0.9014,0.9015,772200002.0
2009-12-11 17:07:00,0.9015,0.90165,0.90145,0.9015,672400002.0
2009-12-11 17:08:00,0.9015,0.90165,0.90125,0.90125,643900002.0
2009-12-11 17:09:00,0.90125,0.90125,0.90085,0.9011,1033300000.0
2009-12-11 17:10:00,0.9011,0.90135,0.90105,0.90135,756400004.0
2009-12-11 17:11:00,0.90135,0.9014,0.90125,0.9013,370100000.0
2009-12-11 17:12:00,0.9013,0.90135,0.90065,0.9007,829999998.0
2009-12-11 17:13:00,0.9007,0.901,0.90065,0.9009,794999999.0
2009-12-11 17:14:00,0.9009,0.90095,0.90085,0.90095,1013400001.0
2009-12-11 17:15:00,0.90095,0.9011,0.90085,0.901,950799999.0
2009-12-11 17:16:00,0.90095,0.90095,0.90055,0.9006,905799999.0
2009-12-11 17:17:00,0.9006,0.90085,0.90055,0.9006,859999999.0
2009-12-11 17:18:00,0.9006,0.90075,0.9005,0.9006,582599999.0
2009-12-11 17:19:00,0.9006,0.9006,0.8999,0.90045,730600005.0
2009-12-11 17:20:00,0.9004,0.9005,0.90025,0.9005,641600001.0
2009-12-11 17:21:00,0.9005,0.90075,0.90045,0.9006,730300001.0
2009-12-11 17:22:00,0.9006,0.90075,0.90055,0.9007,321500001.0
2009-12-11 17:23:00,0.9007,0.90075,0.9005,0.90065,617499998.0
2009-12-11 17:24:00,0.90065,0.9009,0.90065,0.90075,684199999.0
2009-12-11 17:25:00,0.90075,0.90085,0.9007,0.90075,711100003.0
2009-12-11 17:26:00,0.90075,0.90075,0.90055,0.90065,610599996.0
2009-12-11 17:27:00,0.90065,0.9008,0.9005,0.9006,768000001.0
2009-12-11 17:28:00,0.9006,0.90095,0.9006,0.9009,1117100002.0
2009-12-11 17:29:00,0.9009,0.9017,0.90075,0.90155,1014400000.0
2009-12-11 17:30:00,0.90155,0.9016,0.9014,0.9015,1210099996.0
2009-12-11 17:31:00,0.9015,0.9017,0.9015,0.90155,852900000.0
2009-12-11 17:32:00,0.90155,0.9016,0.90145,0.9015,919200004.0
2009-12-11 17:33:00,0.9015,0.9015,0.9013,0.9014,649200001.0
2009-12-11 17:34:00,0.90135,0.9014,0.90125,0.9014,680899998.0
2009-12-11 17:35:00,0.9014,0.90145,0.90125,0.90135,824899999.0
2009-12-11 17:36:00,0.90135,0.90155,0.9013,0.90135,593600000.0
2009-12-11 17:37:00,0.90135,0.9015,0.90135,0.90135,1534299998.0
2009-12-11 17:38:00,0.90135,0.90155,0.90125,0.90155,765899998.0
2009-12-11 17:39:00,0.90155,0.90175,0.90155,0.90165,1237300003.0
2009-12-11 17:40:00,0.9017,0.902,0.90165,0.90195,695200001.0
2009-12-11 17:41:00,0.90195,0.90195,0.90175,0.90175,723000002.0
2009-12-11 17:42:00,0.90175,0.90175,0.9011,0.9011,507499999.0
2009-12-11 17:43:00,0.9011,0.90125,0.901,0.90115,389000000.0
2009-12-11 17:44:00,0.90115,0.9013,0.9011,0.9013,622599998.0
2009-12-11 17:45:00,0.90125,0.9014,0.901,0.9014,565400000.0
2009-12-11 17:46:00,0.9014,0.90155,0.90135,0.90145,784500001.0
2009-12-11 17:47:00,0.90145,0.90155,0.90135,0.90145,738000000.0
2009-12-11 17:48:00,0.9014,0.90145,0.90115,0.9012,596300001.0
2009-12-11 17:49:00,0.9012,0.9015,0.901,0.90145,669100002.0
2009-12-11 17:50:00,0.90145,0.9015,0.90125,0.9014,720200003.0
2009-12-11 17:51:00,0.9014,0.9014,0.9011,0.90115,672799999.0
2009-12-11 17:52:00,0.90115,0.90115,0.90105,0.9011,486699998.0
2009-12-11 17:53:00,0.9011,0.90115,0.90105,0.90115,783399999.0
2009-12-11 17:54:00,0.90115,0.90145,0.901,0.90115,671900000.0
2009-12-11 17:55:00,0.90115,0.90135,0.9011,0.90125,797100000.0
2009-12-11 17:56:00,0.90125,0.9014,0.90115,0.90125,668200000.0
2009-12-11 17:57:00,0.90125,0.9013,0.90105,0.9012,779200000.0
2009-12-11 17:58:00,0.9012,0.9012,0.901,0.90115,361799999.0
2009-12-11 17:59:00,0.90115,0.9012,0.90065,0.90075,670100000.0
2009-12-11 18:00:00,0.90075,0.90075,0.9003,0.90065,829199999.0
2009-12-11 18:01:00,0.90065,0.90085,0.90055,0.9008,539700000.0
2009-12-11 18:02:00,0.90075,0.90095,0.90075,0.9008,441900000.0
2009-12-11 18:03:00,0.9008,0.9009,0.90075,0.90075,522900001.0
2009-12-11 18:04:00,0.90075,0.90085,0.90075,0.90085,416200000.0
2009-12-11 18:05:00,0.90085,0.90085,0.90075,0.9008,642900001.0
2009-12-11 18:06:00,0.9008,0.90085,0.90065,0.90065,508699999.0
2009-12-11 18:07:00,0.90065,0.90075,0.90035,0.90035,541500000.0
2009-12-11 18:08:00,0.9003,0.9004,0.90015,0.90015,444399999.0
2009-12-11 18:09:00,0.9001,0.9001,0.89975,0.89975,541900000.0
2009-12-11 18:10:00,0.89975,0.89985,0.89965,0.89985,711700000.0
2009-12-11 18:11:00,0.89985,0.90035,0.89985,0.9002,699799999.0
2009-12-11 18:12:00,0.9002,0.90025,0.9001,0.90015,469399999.0
2009-12-11 18:13:00,0.90015,0.90035,0.9001,0.90025,583180002.0
2009-12-11 18:14:00,0.90025,0.90025,0.89995,0.89995,914099999.0
2009-12-11 18:15:00,0.9,0.90025,0.89995,0.90015,808199999.0
2009-12-11 18:16:00,0.90015,0.90035,0.90015,0.90015,724899999.0
2009-12-11 18:17:00,0.9002,0.9002,0.9001,0.90015,865500000.0
2009-12-11 18:18:00,0.90015,0.90015,0.899,0.89905,906500000.0
2009-12-11 18:19:00,0.89905,0.89925,0.899,0.899,1001800002.0
2009-12-11 18:20:00,0.89905,0.89915,0.899,0.89905,1353700003.0
2009-12-11 18:21:00,0.89905,0.89905,0.89825,0.89845,709700003.0
2009-12-11 18:22:00,0.89835,0.89835,0.89805,0.89815,441800001.0
2009-12-11 18:23:00,0.89815,0.89835,0.89815,0.89835,435200001.0
2009-12-11 18:24:00,0.89835,0.8985,0.89825,0.8983,885300000.0
2009-12-11 18:25:00,0.8983,0.89865,0.8982,0.8986,982400002.0
2009-12-11 18:26:00,0.8986,0.89875,0.89855,0.8987,799200000.0
2009-12-11 18:27:00,0.8987,0.899,0.8986,0.89895,770699999.0
2009-12-11 18:28:00,0.89895,0.89905,0.89885,0.89905,796400001.0
2009-12-11 18:29:00,0.89905,0.8991,0.8989,0.8989,433500000.0
2009-12-11 18:30:00,0.8989,0.8991,0.8988,0.89905,746700000.0
2009-12-11 18:31:00,0.89905,0.89905,0.89885,0.89895,465700000.0
2009-12-11 18:32:00,0.8989,0.89895,0.89865,0.89865,399900000.0
2009-12-11 18:33:00,0.89865,0.8989,0.89865,0.8989,432699999.0
2009-12-11 18:34:00,0.8989,0.8989,0.8986,0.89865,557000000.0
2009-12-11 18:35:00,0.89865,0.89875,0.89855,0.89865,578900001.0
2009-12-11 18:36:00,0.89865,0.8987,0.89845,0.8985,787300001.0
2009-12-11 18:37:00,0.8985,0.89885,0.89845,0.8988,777699998.0
2009-12-11 18:38:00,0.8988,0.89885,0.8986,0.89885,795600006.0
2009-12-11 18:39:00,0.89885,0.89885,0.89875,0.89875,673999999.0
2009-12-11 18:40:00,0.89875,0.89875,0.89855,0.8987,611999999.0
2009-12-11 18:41:00,0.8987,0.8988,0.89855,0.8987,974199994.0
2009-12-11 18:42:00,0.8987,0.8987,0.8985,0.89855,333499997.0
2009-12-11 18:43:00,0.89855,0.8987,0.89855,0.8987,544899997.0
2009-12-11 18:44:00,0.8987,0.8989,0.89865,0.89885,504299999.0
2009-12-11 18:45:00,0.89885,0.8989,0.8987,0.8989,310300000.0
2009-12-11 18:46:00,0.89885,0.8992,0.89885,0.8992,648100000.0
2009-12-11 18:47:00,0.8992,0.8992,0.89905,0.8991,463099999.0
2009-12-11 18:48:00,0.8991,0.8993,0.8991,0.89925,365200000.0
2009-12-11 18:49:00,0.8992,0.89925,0.89885,0.89895,515199999.0
2009-12-11 18:50:00,0.89905,0.89915,0.899,0.89905,369400000.0
2009-12-11 18:51:00,0.89905,0.89915,0.8989,0.89895,261400000.0
2009-12-11 18:52:00,0.89895,0.89905,0.89895,0.89905,199200000.0
2009-12-11 18:53:00,0.89905,0.89915,0.899,0.8991,164800000.0
2009-12-11 18:54:00,0.8991,0.8992,0.8991,0.8991,552000001.0
2009-12-11 18:55:00,0.8991,0.89915,0.89905,0.8991,464200001.0
2009-12-11 18:56:00,0.8991,0.89925,0.89905,0.8992,813200002.0
2009-12-11 18:57:00,0.8992,0.8992,0.899,0.899,1225400005.0
2009-12-11 18:58:00,0.899,0.899,0.8989,0.8989,510399999.0
2009-12-11 18:59:00,0.8989,0.89915,0.8989,0.89915,521500005.0
2009-12-11 19:00:00,0.89915,0.89945,0.8991,0.89935,630400001.0
2009-12-11 19:01:00,0.89935,0.89935,0.8992,0.8993,753400000.0
2009-12-11 19:02:00,0.8993,0.89945,0.89925,0.89935,479200001.0
2009-12-11 19:03:00,0.89935,0.89935,0.8993,0.8993,378100000.0
2009-12-11 19:04:00,0.8993,0.8993,0.8992,0.89925,565200000.0
2009-12-11 19:05:00,0.8993,0.89935,0.89925,0.8993,809700006.0
2009-12-11 19:06:00,0.8993,0.8993,0.89905,0.8992,1199099996.0
2009-12-11 19:07:00,0.8992,0.89925,0.899,0.89905,1305299999.0
2009-12-11 19:08:00,0.89905,0.89935,0.89905,0.89935,650999999.0
2009-12-11 19:09:00,0.89935,0.89935,0.89895,0.89905,827899999.0
2009-12-11 19:10:00,0.89905,0.8991,0.89905,0.8991,591100000.0
2009-12-11 19:11:00,0.8991,0.8992,0.8991,0.8992,809200008.0
2009-12-11 19:12:00,0.8992,0.8992,0.8991,0.8991,781900001.0
2009-12-11 19:13:00,0.8991,0.89915,0.89905,0.89905,638799996.0
2009-12-11 19:14:00,0.89905,0.8991,0.89895,0.899,1163099996.0
2009-12-11 19:15:00,0.899,0.89905,0.89895,0.899,736599998.0
2009-12-11 19:16:00,0.899,0.8991,0.899,0.899,552800004.0
2009-12-11 19:17:00,0.899,0.899,0.89895,0.89895,914800012.0
2009-12-11 19:18:00,0.89895,0.8991,0.89885,0.89905,846100006.0
2009-12-11 19:19:00,0.8991,0.8991,0.89895,0.89905,380000001.0
2009-12-11 19:20:00,0.899,0.899,0.89895,0.899,540900001.0
2009-12-11 19:21:00,0.89895,0.899,0.8989,0.89895,1638000007.0
2009-12-11 19:22:00,0.89895,0.899,0.89895,0.89895,1073499992.0
2009-12-11 19:23:00,0.89895,0.89915,0.8989,0.89915,754199999.0
2009-12-11 19:24:00,0.89915,0.89915,0.899,0.8991,592000001.0
2009-12-11 19:25:00,0.899,0.89905,0.899,0.89905,786700001.0
2009-12-11 19:26:00,0.89905,0.8991,0.899,0.899,807300002.0
2009-12-11 19:27:00,0.899,0.89905,0.8989,0.89895,1141000004.0
2009-12-11 19:28:00,0.899,0.899,0.8989,0.89895,294900000.0
2009-12-11 19:29:00,0.89895,0.899,0.89885,0.89895,911999998.0
2009-12-11 19:30:00,0.89895,0.8991,0.89895,0.89905,1057799998.0
2009-12-11 19:31:00,0.89905,0.8991,0.899,0.8991,368400000.0
2009-12-11 19:32:00,0.8991,0.8991,0.89875,0.8988,829700005.0
2009-12-11 19:33:00,0.8988,0.8989,0.8988,0.8989,640300002.0
2009-12-11 19:34:00,0.8989,0.899,0.8989,0.8989,373200000.0
2009-12-11 19:35:00,0.8989,0.89895,0.8989,0.8989,242800000.0
2009-12-11 19:36:00,0.8989,0.89895,0.8988,0.8989,472400000.0
2009-12-11 19:37:00,0.8989,0.8989,0.8988,0.89885,389399998.0
2009-12-11 19:38:00,0.8989,0.8989,0.89865,0.89875,423199998.0
2009-12-11 19:39:00,0.89875,0.8988,0.8982,0.89835,656000001.0
2009-12-11 19:40:00,0.89835,0.89835,0.89825,0.8983,365900000.0
2009-12-11 19:41:00,0.89825,0.89845,0.8982,0.89845,670800001.0
2009-12-11 19:42:00,0.89845,0.8986,0.89845,0.89855,389700001.0
2009-12-11 19:43:00,0.89855,0.89875,0.8985,0.8987,919299999.0
2009-12-11 19:44:00,0.8987,0.8989,0.8987,0.8988,833500002.0
2009-12-11 19:45:00,0.8988,0.8991,0.8988,0.89905,561700003.0
2009-12-11 19:46:00,0.89905,0.8994,0.89905,0.89935,965000003.0
2009-12-11 19:47:00,0.89935,0.8994,0.899,0.899,1046200002.0
2009-12-11 19:48:00,0.899,0.89925,0.899,0.89915,1036799997.0
2009-12-11 19:49:00,0.8992,0.8992,0.8991,0.89915,1050199998.0
2009-12-11 19:50:00,0.89915,0.8993,0.89915,0.8993,423500000.0
2009-12-11 19:51:00,0.8993,0.8993,0.8992,0.8992,267400000.0
2009-12-11 19:52:00,0.8992,0.8993,0.8992,0.8992,238900000.0
2009-12-11 19:53:00,0.8992,0.8992,0.89915,0.89915,72900000.0
2009-12-11 19:54:00,0.89915,0.89925,0.8991,0.89915,644400002.0
2009-12-11 19:55:00,0.8992,0.8993,0.8992,0.8993,441900002.0
2009-12-11 19:56:00,0.8993,0.8993,0.8992,0.89925,266900001.0
2009-12-11 19:57:00,0.89925,0.89935,0.89925,0.89935,536600001.0
2009-12-11 19:58:00,0.89935,0.89955,0.89935,0.89955,655099998.0
2009-12-11 19:59:00,0.89955,0.9002,0.89955,0.9002,1139599998.0
2009-12-11 20:00:00,0.9002,0.90025,0.89955,0.89955,884599997.0
2009-12-11 20:01:00,0.89955,0.89955,0.89945,0.89945,281499999.0
2009-12-11 20:02:00,0.89945,0.8996,0.8994,0.8994,659899999.0
2009-12-11 20:03:00,0.89935,0.89945,0.8993,0.8994,704299999.0
2009-12-11 20:04:00,0.8994,0.89945,0.89925,0.8993,646699994.0
2009-12-11 20:05:00,0.8993,0.8994,0.8993,0.8994,330300000.0
2009-12-11 20:06:00,0.8994,0.89955,0.89925,0.89945,563899998.0
2009-12-11 20:07:00,0.89945,0.89965,0.89945,0.8996,811599999.0
2009-12-11 20:08:00,0.8996,0.8997,0.89955,0.89955,702499994.0
2009-12-11 20:09:00,0.89955,0.8997,0.89945,0.89955,653599996.0
2009-12-11 20:10:00,0.8996,0.8997,0.89955,0.8997,747200000.0
2009-12-11 20:11:00,0.8997,0.89985,0.89965,0.8997,763099998.0
2009-12-11 20:12:00,0.8997,0.89975,0.89965,0.8997,627199999.0
2009-12-11 20:13:00,0.8997,0.89975,0.89965,0.89975,387899999.0
2009-12-11 20:14:00,0.89975,0.89975,0.8997,0.89975,307399998.0
2009-12-11 20:15:00,0.89975,0.89975,0.8997,0.8997,247199998.0
2009-12-11 20:16:00,0.89965,0.8997,0.8995,0.89955,581300001.0
2009-12-11 20:17:00,0.89955,0.89955,0.89945,0.89955,644700001.0
2009-12-11 20:18:00,0.89955,0.89975,0.89955,0.8997,387500000.0
2009-12-11 20:19:00,0.8997,0.8998,0.89965,0.89965,374699999.0
2009-12-11 20:20:00,0.89965,0.89975,0.89965,0.89965,141800000.0
2009-12-11 20:21:00,0.89965,0.8997,0.89965,0.8997,270499998.0
2009-12-11 20:22:00,0.8997,0.89975,0.89965,0.8997,396800000.0
2009-12-11 20:23:00,0.8997,0.89975,0.8997,0.89975,193000001.0
2009-12-11 20:24:00,0.8997,0.8997,0.8996,0.89965,358800003.0
2009-12-11 20:25:00,0.89965,0.8997,0.89955,0.8996,684700002.0
2009-12-11 20:26:00,0.8996,0.8997,0.89955,0.8997,515699999.0
2009-12-11 20:27:00,0.8997,0.8998,0.8997,0.89975,467999996.0
2009-12-11 20:28:00,0.89975,0.89995,0.89975,0.89995,473300000.0
2009-12-11 20:29:00,0.9,0.9,0.8996,0.8997,517999998.0
2009-12-11 20:30:00,0.8997,0.89975,0.89945,0.89955,1136099999.0
2009-12-11 20:31:00,0.89955,0.8996,0.8995,0.89955,799799999.0
2009-12-11 20:32:00,0.89955,0.89975,0.89955,0.8996,263399998.0
2009-12-11 20:33:00,0.8996,0.8996,0.8995,0.89955,586100001.0
2009-12-11 20:34:00,0.89955,0.89955,0.89945,0.89955,844299998.0
2009-12-11 20:35:00,0.8995,0.8995,0.89945,0.89945,360200001.0
2009-12-11 20:36:00,0.89945,0.89955,0.89945,0.89955,653800002.0
2009-12-11 20:37:00,0.89955,0.8996,0.89955,0.89955,235000000.0
2009-12-11 20:38:00,0.89955,0.89955,0.8995,0.8995,292100000.0
2009-12-11 20:39:00,0.8995,0.8996,0.89945,0.89955,316499999.0
2009-12-11 20:40:00,0.89955,0.8996,0.8995,0.8996,377300001.0
2009-12-11 20:41:00,0.8996,0.89975,0.89955,0.89975,404399999.0
2009-12-11 20:42:00,0.89975,0.8998,0.89975,0.8998,137200000.0
2009-12-11 20:43:00,0.8998,0.8998,0.8997,0.8998,556699999.0
2009-12-11 20:44:00,0.8998,0.8998,0.89965,0.89965,533300000.0
2009-12-11 20:45:00,0.89965,0.89975,0.8996,0.89975,310700000.0
2009-12-11 20:46:00,0.89975,0.8998,0.8997,0.8998,204100000.0
2009-12-11 20:47:00,0.8998,0.8998,0.89975,0.89975,210200000.0
2009-12-11 20:48:00,0.8997,0.8997,0.89945,0.8995,610100001.0
2009-12-11 20:49:00,0.8995,0.8995,0.8994,0.89945,121200001.0
2009-12-11 20:50:00,0.89945,0.8996,0.8994,0.89955,341800000.0
2009-12-11 20:51:00,0.89955,0.89955,0.8995,0.8995,249600000.0
2009-12-11 20:52:00,0.8995,0.8995,0.89945,0.8995,357599994.0
2009-12-11 20:53:00,0.8995,0.89955,0.89945,0.8995,338999999.0
2009-12-11 20:54:00,0.8995,0.8995,0.89945,0.8995,303300000.0
2009-12-11 20:55:00,0.8995,0.8995,0.8995,0.8995,86400000.0
2009-12-11 20:56:00,0.8995,0.8996,0.89945,0.89955,659999997.0
2009-12-11 20:57:00,0.89955,0.8996,0.89945,0.8995,553399998.0
2009-12-11 20:58:00,0.8995,0.89955,0.8995,0.89955,120000000.0
2009-12-11 20:59:00,0.89955,0.89955,0.89945,0.8995,391400000.0
2009-12-11 21:00:00,0.8995,0.89955,0.8994,0.89945,524200003.0
2009-12-11 21:01:00,0.89945,0.8995,0.89945,0.89945,288400001.0
2009-12-11 21:02:00,0.89945,0.8995,0.8994,0.89945,378199999.0
2009-12-11 21:03:00,0.89945,0.8995,0.89945,0.8995,371499998.0
2009-12-11 21:04:00,0.8995,0.89955,0.89945,0.89955,498000000.0
2009-12-11 21:05:00,0.89955,0.8996,0.8995,0.8996,403399999.0
2009-12-11 21:06:00,0.8996,0.8996,0.8995,0.89955,387500000.0
2009-12-11 21:07:00,0.89955,0.89955,0.89945,0.89955,722500004.0
2009-12-11 21:08:00,0.8995,0.89955,0.89945,0.8995,1090699998.0
2009-12-11 21:09:00,0.8995,0.89955,0.89945,0.89945,667399996.0
2009-12-11 21:10:00,0.8995,0.89965,0.8995,0.89965,976999988.0
2009-12-11 21:11:00,0.89965,0.89975,0.89965,0.89965,506400002.0
2009-12-11 21:12:00,0.8997,0.89975,0.89965,0.89965,571799996.0
2009-12-11 21:13:00,0.89965,0.89975,0.89965,0.89975,721000001.0
2009-12-11 21:14:00,0.89975,0.89975,0.8997,0.89975,348900000.0
2009-12-11 21:15:00,0.89975,0.89975,0.8997,0.89975,288400000.0
2009-12-11 21:16:00,0.89975,0.8998,0.89975,0.8998,219600000.0
2009-12-11 21:17:00,0.8998,0.8998,0.89975,0.89975,197799999.0
2009-12-11 21:18:00,0.8998,0.8998,0.89965,0.8997,221200000.0
2009-12-11 21:19:00,0.89975,0.89975,0.89955,0.89965,283099999.0
2009-12-11 21:20:00,0.89965,0.8997,0.8996,0.89965,410600000.0
2009-12-11 21:21:00,0.89965,0.89965,0.8996,0.89965,260100001.0
2009-12-11 21:22:00,0.89965,0.89965,0.8996,0.89965,72000000.0
2009-12-11 21:23:00,0.8996,0.8997,0.89955,0.89965,212299998.0
2009-12-11 21:24:00,0.89965,0.8997,0.89965,0.89965,152600000.0
2009-12-11 21:25:00,0.89965,0.89975,0.89965,0.89965,355200001.0
2009-12-11 21:26:00,0.89965,0.89965,0.89965,0.89965,318500000.0
2009-12-11 21:27:00,0.89965,0.8997,0.8996,0.89965,438200001.0
2009-12-11 21:28:00,0.89965,0.89975,0.89965,0.89975,428899998.0
2009-12-11 21:29:00,0.89975,0.8998,0.89975,0.8998,778800000.0
2009-12-11 21:30:00,0.8998,0.89985,0.8996,0.89975,977500003.0
2009-12-11 21:31:00,0.89975,0.89975,0.89965,0.89965,530600000.0
2009-12-11 21:32:00,0.89965,0.89975,0.8996,0.8997,765099995.0
2009-12-11 21:33:00,0.89965,0.89965,0.8996,0.8996,367700001.0
2009-12-11 21:34:00,0.8996,0.8996,0.8996,0.8996,249100000.0
2009-12-11 21:35:00,0.8996,0.8996,0.89955,0.8996,261500000.0
2009-12-11 21:36:00,0.8996,0.8996,0.89955,0.8996,232800001.0
2009-12-11 21:37:00,0.8996,0.8996,0.8996,0.8996,90900000.0
2009-12-11 21:38:00,0.8996,0.8997,0.8996,0.89965,272400002.0
2009-12-11 21:39:00,0.89965,0.89975,0.89965,0.89975,283900000.0
2009-12-11 21:40:00,0.89975,0.89985,0.89965,0.89965,335899999.0
2009-12-11 21:41:00,0.89965,0.89975,0.8996,0.89975,295400000.0
2009-12-11 21:42:00,0.89975,0.8998,0.8997,0.8997,630499998.0
2009-12-11 21:43:00,0.8997,0.8999,0.8997,0.8999,453399999.0
2009-12-11 21:44:00,0.8999,0.89995,0.89985,0.89985,447800002.0
2009-12-11 21:45:00,0.89985,0.89995,0.89985,0.89995,296100001.0
2009-12-11 21:46:00,0.89995,0.9,0.8999,0.9,620700000.0
2009-12-11 21:47:00,0.89995,0.90005,0.8999,0.89995,593200001.0
2009-12-11 21:48:00,0.89995,0.90005,0.89985,0.8999,454000000.0
2009-12-11 21:49:00,0.89985,0.89995,0.89985,0.8999,597300000.0
2009-12-11 21:50:00,0.8999,0.89995,0.8999,0.8999,209300000.0
2009-12-11 21:51:00,0.8999,0.9,0.89985,0.89995,421399996.0
2009-12-11 21:52:00,0.89995,0.9,0.8999,0.89995,420499999.0
2009-12-11 21:53:00,0.8999,0.89995,0.8999,0.89995,198399998.0
2009-12-11 21:54:00,0.89995,0.89995,0.89965,0.89975,435500001.0
2009-12-11 21:55:00,0.89975,0.8999,0.8997,0.8999,333999999.0
2009-12-11 21:56:00,0.8999,0.9,0.89985,0.89995,622399999.0
2009-12-11 21:57:00,0.89995,0.9001,0.89995,0.90005,807300000.0
2009-12-11 21:58:00,0.90005,0.90005,0.89995,0.9,408599999.0
2009-12-11 21:59:00,0.9,0.9001,0.89995,0.9,1024199997.0
2009-12-11 22:00:00,0.9,0.9001,0.89995,0.90005,522999998.0
2009-12-11 22:01:00,0.90005,0.9001,0.90005,0.9001,369100000.0
2009-12-11 22:02:00,0.90015,0.90015,0.9,0.90005,114900000.0
2009-12-11 22:03:00,0.90005,0.90005,0.90005,0.90005,99400000.0
2009-12-11 22:04:00,0.90005,0.9001,0.9,0.90005,182900000.0
2009-12-11 22:05:00,0.9001,0.90025,0.9001,0.90015,110100000.0
2009-12-11 22:06:00,0.9002,0.9003,0.90015,0.9002,247600000.0
2009-12-11 22:07:00,0.9002,0.9002,0.90015,0.9002,107200000.0
2009-12-11 22:08:00,0.9002,0.9002,0.9001,0.90015,157300000.0
2009-12-11 22:09:00,0.90015,0.90015,0.90005,0.90015,115700000.0
2009-12-11 22:10:00,0.90015,0.90015,0.90015,0.90015,19200000.0
2009-12-11 22:11:00,0.90015,0.90015,0.90005,0.9001,141000000.0
2009-12-11 22:12:00,0.9001,0.9001,0.9001,0.9001,16800000.0
2009-12-11 22:13:00,0.9001,0.9002,0.9001,0.9002,51000000.0
2009-12-11 22:14:00,0.9002,0.9002,0.9002,0.9002,12000000.0
2009-12-11 22:15:00,0.90015,0.90015,0.90005,0.9001,85100000.0
2009-12-11 22:16:00,0.9001,0.90015,0.9,0.9001,192200000.0
2009-12-11 22:17:00,0.90005,0.90015,0.9,0.90015,40700000.0
2009-12-11 22:18:00,0.90015,0.9002,0.90015,0.90015,101000000.0
2009-12-11 22:19:00,0.9002,0.90025,0.90015,0.90015,116100000.0
2009-12-11 22:20:00,0.90015,0.9002,0.90015,0.9002,248800000.0
2009-12-11 22:21:00,0.90025,0.90025,0.90025,0.90025,6400000.0
2009-12-11 22:22:00,0.9002,0.9003,0.9002,0.90025,70200000.0
2009-12-11 22:23:00,0.90025,0.90025,0.90025,0.90025,11200000.0
2009-12-11 22:24:00,0.90025,0.90025,0.9002,0.9002,88000000.0
2009-12-11 22:25:00,0.9002,0.90025,0.9002,0.9002,37700000.0
2009-12-11 22:26:00,0.9002,0.90025,0.90015,0.90015,124000000.0
2009-12-11 22:27:00,0.90015,0.9002,0.9001,0.90015,83000000.0
2009-12-11 22:28:00,0.90015,0.90025,0.9001,0.90025,328500000.0
2009-12-11 22:29:00,0.9002,0.90025,0.90015,0.90025,121900000.0
2009-12-11 22:30:00,0.90025,0.90025,0.9002,0.90025,228100000.0
2009-12-11 22:31:00,0.9003,0.9003,0.9003,0.9003,7000000.0
2009-12-11 22:32:00,0.90025,0.90035,0.90025,0.90035,160500000.0
2009-12-11 22:33:00,0.90035,0.90035,0.9003,0.9003,50000000.0
2009-12-11 22:34:00,0.9003,0.9003,0.9003,0.9003,102800000.0
2009-12-11 22:35:00,0.9003,0.90035,0.9003,0.9003,181200000.0
2009-12-11 22:36:00,0.9003,0.90035,0.9003,0.90035,115400000.0
2009-12-11 22:37:00,0.90035,0.9004,0.90035,0.9004,68900000.0
2009-12-11 22:38:00,0.90035,0.9004,0.90035,0.9004,79800000.0
2009-12-11 22:39:00,0.90035,0.9004,0.90035,0.9004,90600000.0
2009-12-11 22:40:00,0.9004,0.9004,0.9003,0.90035,310500000.0
2009-12-11 22:41:00,0.90035,0.9004,0.90035,0.9004,101900000.0
2009-12-11 22:42:00,0.9004,0.9006,0.9004,0.9004,333200000.0
2009-12-11 22:43:00,0.9004,0.9005,0.9004,0.90045,313500000.0
2009-12-11 22:44:00,0.90045,0.90045,0.9004,0.90045,294900000.0
2009-12-11 22:45:00,0.90045,0.90045,0.90035,0.90035,395400000.0
2009-12-11 22:46:00,0.90035,0.90035,0.90025,0.9003,193600000.0
2009-12-11 22:47:00,0.90025,0.9006,0.90025,0.90055,306400001.0
2009-12-11 22:48:00,0.90055,0.90075,0.90055,0.9007,495600000.0
2009-12-11 22:49:00,0.9007,0.90075,0.90055,0.90065,354800000.0
2009-12-11 22:50:00,0.9007,0.9007,0.9006,0.9006,376200000.0
2009-12-11 22:51:00,0.9006,0.9006,0.90055,0.90055,131600000.0
2009-12-11 22:52:00,0.90055,0.90055,0.90055,0.90055,16400000.0
2009-12-11 22:53:00,0.90055,0.90055,0.90045,0.90055,151000000.0
2009-12-11 22:54:00,0.9007,0.9007,0.9004,0.9004,150900000.0
2009-12-11 22:55:00,0.9004,0.90055,0.90035,0.9004,193300000.0
2009-12-11 22:56:00,0.90045,0.9005,0.9004,0.9005,74700000.0
2009-12-11 22:57:00,0.9005,0.90065,0.9005,0.9006,173600000.0
2009-12-11 22:58:00,0.90055,0.90055,0.9004,0.9004,60900000.0
2009-12-11 22:59:00,0.9004,0.9005,0.9004,0.90045,112400000.0
2009-12-11 23:00:00,0.90055,0.9006,0.90035,0.90035,78180000.0
2009-12-11 23:01:00,0.90035,0.9004,0.90035,0.9004,28000000.0
2009-12-11 23:02:00,0.9004,0.9004,0.9001,0.9001,235400000.0
2009-12-11 23:03:00,0.90015,0.9002,0.9,0.9,115400000.0
2009-12-11 23:04:00,0.89995,0.89995,0.89955,0.89995,138900000.0
2009-12-11 23:05:00,0.9,0.9,0.89975,0.89975,157500000.0
2009-12-11 23:06:00,0.8998,0.89985,0.8997,0.89975,429800000.0
2009-12-11 23:07:00,0.8997,0.89995,0.8997,0.8997,326900000.0
2009-12-11 23:08:00,0.8997,0.89975,0.8996,0.89965,156100000.0
2009-12-11 23:09:00,0.8996,0.8999,0.8996,0.8998,523900000.0
2009-12-11 23:10:00,0.89975,0.8999,0.8997,0.8997,258900000.0
2009-12-11 23:11:00,0.8997,0.8997,0.89965,0.8997,205900000.0
2009-12-11 23:12:00,0.8997,0.8998,0.89965,0.8998,116000000.0
2009-12-11 23:13:00,0.8998,0.89985,0.89975,0.89985,76400000.0
2009-12-11 23:14:00,0.8998,0.8998,0.89975,0.8998,40000000.0
2009-12-11 23:15:00,0.89975,0.89975,0.89975,0.89975,8000000.0
2009-12-11 23:16:00,0.8998,0.89985,0.89975,0.89975,113400000.0
2009-12-11 23:17:00,0.89975,0.8998,0.89975,0.89975,25600000.0
2009-12-11 23:18:00,0.89975,0.89975,0.89975,0.89975,40000000.0
2009-12-11 23:19:00,0.89975,0.89985,0.8996,0.89975,234000000.0
2009-12-11 23:20:00,0.89985,0.89985,0.89975,0.89975,87200000.0
2009-12-11 23:21:00,0.8998,0.8998,0.8998,0.8998,80000000.0
2009-12-11 23:22:00,0.8998,0.8998,0.89975,0.8998,83200000.0
2009-12-11 23:23:00,0.89975,0.8998,0.89945,0.8996,71800000.0
2009-12-11 23:24:00,0.89965,0.89965,0.89925,0.89935,261899999.0
2009-12-11 23:25:00,0.89935,0.8996,0.89935,0.8995,72000000.0
2009-12-11 23:26:00,0.8995,0.8995,0.89945,0.8995,32800000.0
2009-12-11 23:27:00,0.89945,0.8995,0.8994,0.8995,97600000.0
2009-12-11 23:28:00,0.8995,0.89955,0.8995,0.89955,62400000.0
2009-12-11 23:29:00,0.8995,0.89965,0.8995,0.89955,85200000.0
2009-12-11 23:30:00,0.8995,0.8996,0.89945,0.8996,50800000.0
2009-12-11 23:31:00,0.8996,0.8996,0.8994,0.89955,268000000.0
2009-12-11 23:32:00,0.89955,0.89955,0.89955,0.89955,73600000.0
2009-12-11 23:33:00,0.89955,0.89955,0.8995,0.89955,166600000.0
2009-12-11 23:34:00,0.89955,0.89955,0.8995,0.89955,70600000.0
2009-12-11 23:35:00,0.89955,0.89955,0.8994,0.89945,116700000.0
2009-12-11 23:36:00,0.8994,0.8995,0.8994,0.89945,131600000.0
2009-12-11 23:37:00,0.8994,0.89945,0.8992,0.8992,58900000.0
2009-12-11 23:38:00,0.8992,0.89925,0.89905,0.89905,164600000.0
2009-12-11 23:39:00,0.89905,0.89945,0.89905,0.8994,254800000.0
2009-12-11 23:40:00,0.89935,0.89935,0.89935,0.89935,4300000.0
2009-12-11 23:41:00,0.8994,0.8994,0.89915,0.89915,149800000.0
2009-12-11 23:42:00,0.89925,0.8993,0.89925,0.89925,312500000.0
2009-12-11 23:43:00,0.89925,0.8993,0.89915,0.89915,132100000.0
2009-12-11 23:44:00,0.89915,0.8993,0.8991,0.8992,108000000.0
2009-12-11 23:45:00,0.8992,0.8992,0.899,0.899,102600000.0
2009-12-11 23:46:00,0.899,0.89925,0.899,0.8992,95500000.0
2009-12-11 23:47:00,0.89925,0.8993,0.89905,0.89905,155800000.0
2009-12-11 23:48:00,0.8991,0.8991,0.89895,0.89905,84200000.0
2009-12-11 23:49:00,0.8991,0.89925,0.89905,0.89925,156500000.0
2009-12-11 23:50:00,0.89925,0.89945,0.8991,0.89915,192700000.0
2009-12-11 23:51:00,0.89915,0.8992,0.89895,0.89905,373100000.0
2009-12-11 23:52:00,0.89905,0.8991,0.899,0.89905,113400000.0
2009-12-11 23:53:00,0.89905,0.89905,0.89895,0.89905,145900000.0
2009-12-11 23:54:00,0.89905,0.8994,0.89895,0.89935,252500000.0
2009-12-11 23:55:00,0.89935,0.89935,0.89925,0.8993,110400000.0
2009-12-11 23:56:00,0.8993,0.8995,0.89925,0.89935,248700000.0
2009-12-11 23:57:00,0.8993,0.8995,0.8993,0.89935,53100000.0
2009-12-11 23:58:00,0.89935,0.8994,0.89905,0.8991,145200000.0
2009-12-11 23:59:00,0.8991,0.89915,0.89835,0.8985,78700000.0
2009-12-14 00:00:00,0.89975,0.89975,0.89915,0.8995,27300000.0
2009-12-14 00:01:00,0.89955,0.89955,0.89945,0.8995,36400000.0
2009-12-14 00:02:00,0.8995,0.89955,0.8995,0.89955,9200000.0
2009-12-14 00:03:00,0.89955,0.89955,0.89955,0.89955,2000000.0
2009-12-14 00:04:00,0.89955,0.89955,0.8995,0.8995,30000000.0
2009-12-14 00:05:00,0.8995,0.8995,0.89945,0.8995,30800000.0
2009-12-14 00:06:00,0.8995,0.8995,0.89945,0.8995,92400000.0
2009-12-14 00:07:00,0.8995,0.8995,0.8995,0.8995,11600000.0
2009-12-14 00:08:00,0.89939,0.89949,0.89938,0.89949,1024100003.0
2009-12-14 00:09:00,0.8995,0.8995,0.8995,0.8995,18400000.0
2009-12-14 00:10:00,0.8994,0.89968,0.8994,0.89968,450600001.0
2009-12-14 00:11:00,0.89955,0.8996,0.8995,0.8995,74000000.0
2009-12-14 00:12:00,0.8995,0.89955,0.8995,0.89955,23000000.0
2009-12-14 00:13:00,0.89955,0.89955,0.89935,0.89935,14900000.0
2009-12-14 00:14:00,0.89935,0.8995,0.8993,0.8993,53600000.0
2009-12-14 00:15:00,0.8993,0.89945,0.8993,0.89935,22300000.0
2009-12-14 00:16:00,0.89945,0.89955,0.8994,0.8995,48100000.0
2009-12-14 00:17:00,0.8995,0.89955,0.8995,0.89955,9600000.0
2009-12-14 00:18:00,0.89942,0.89949,0.8994,0.89943,610200006.0
2009-12-14 00:19:00,0.89965,0.8998,0.8996,0.8996,34500000.0
2009-12-14 00:20:00,0.89965,0.8998,0.8996,0.8998,22700000.0
2009-12-14 00:21:00,0.8998,0.8998,0.8996,0.8996,20400000.0
2009-12-14 00:22:00,0.8996,0.8997,0.89945,0.8995,89700000.0
2009-12-14 00:23:00,0.8995,0.8996,0.8995,0.89955,26500000.0
2009-12-14 00:24:00,0.89955,0.89985,0.8995,0.8998,85400000.0
2009-12-14 00:25:00,0.8998,0.89995,0.8995,0.89965,80400000.0
2009-12-14 00:26:00,0.8997,0.89975,0.8995,0.8995,92100000.0
2009-12-14 00:27:00,0.89955,0.8997,0.8995,0.8997,39500000.0
2009-12-14 00:28:00,0.8997,0.8998,0.89965,0.89965,55700000.0
2009-12-14 00:29:00,0.8997,0.8997,0.8995,0.89955,64200000.0
2009-12-14 00:30:00,0.89955,0.89955,0.8995,0.8995,44900000.0
2009-12-14 00:31:00,0.8995,0.8997,0.89945,0.89965,95300000.0
2009-12-14 00:32:00,0.8997,0.89985,0.89965,0.89975,63500000.0
2009-12-14 00:33:00,0.89975,0.90005,0.89965,0.89975,157200000.0
2009-12-14 00:34:00,0.89975,0.89975,0.89955,0.8996,119400000.0
2009-12-14 00:35:00,0.89965,0.8997,0.8996,0.8997,101800000.0
2009-12-14 00:36:00,0.89965,0.89995,0.8994,0.8999,110900000.0
2009-12-14 00:37:00,0.89995,0.9001,0.8999,0.8999,110200000.0
2009-12-14 00:38:00,0.8999,0.8999,0.89945,0.89945,153100000.0
2009-12-14 00:39:00,0.89945,0.89975,0.89945,0.8996,194500000.0
2009-12-14 00:40:00,0.8996,0.89965,0.89955,0.89955,289400000.0
2009-12-14 00:41:00,0.89955,0.89965,0.89945,0.8995,142900000.0
2009-12-14 00:42:00,0.89945,0.89985,0.89945,0.89985,150300000.0
2009-12-14 00:43:00,0.8998,0.9001,0.8995,0.89975,180200000.0
2009-12-14 00:44:00,0.89985,0.89985,0.89935,0.8996,161600000.0
2009-12-14 00:45:00,0.8996,0.89995,0.8996,0.89985,101400000.0
2009-12-14 00:46:00,0.89985,0.9001,0.8998,0.9001,77500000.0
2009-12-14 00:47:00,0.90005,0.9001,0.8997,0.89975,149200000.0
2009-12-14 00:48:00,0.8999,0.90015,0.8999,0.9,75800000.0
2009-12-14 00:49:00,0.9,0.90015,0.8997,0.8997,152000000.0
2009-12-14 00:50:00,0.8997,0.90015,0.89965,0.90015,145200000.0
2009-12-14 00:51:00,0.9003,0.9003,0.90005,0.90005,35800000.0
2009-12-14 00:52:00,0.90005,0.90015,0.90005,0.90015,15600000.0
2009-12-14 00:53:00,0.9001,0.90035,0.8999,0.9002,101500000.0
2009-12-14 00:54:00,0.90035,0.9005,0.9003,0.9005,55300000.0
2009-12-14 00:55:00,0.9005,0.9006,0.9004,0.90045,112200000.0
2009-12-14 00:56:00,0.9006,0.9007,0.90025,0.90035,150900000.0
2009-12-14 00:57:00,0.90035,0.9006,0.90035,0.90055,86800000.0
2009-12-14 00:58:00,0.90055,0.90055,0.9005,0.90055,64900000.0
2009-12-14 00:59:00,0.90055,0.90085,0.9005,0.90085,130600000.0
2009-12-14 01:00:00,0.901,0.90105,0.90055,0.90085,173700000.0
2009-12-14 01:01:00,0.90085,0.90095,0.90065,0.90095,146300000.0
2009-12-14 01:02:00,0.90095,0.90095,0.90085,0.9009,52300000.0
2009-12-14 01:03:00,0.9009,0.90105,0.9008,0.90095,84800000.0
2009-12-14 01:04:00,0.90105,0.90105,0.90095,0.901,22400000.0
2009-12-14 01:05:00,0.901,0.901,0.9006,0.90085,105200000.0
2009-12-14 01:06:00,0.9009,0.9011,0.9007,0.9009,71000000.0
2009-12-14 01:07:00,0.90095,0.90095,0.90075,0.9009,127800000.0
2009-12-14 01:08:00,0.90085,0.9012,0.90085,0.90115,156400000.0
2009-12-14 01:09:00,0.90115,0.9013,0.9011,0.9013,146900000.0
2009-12-14 01:10:00,0.90125,0.9013,0.9012,0.90125,79400000.0
2009-12-14 01:11:00,0.90125,0.90125,0.90115,0.90115,50300000.0
2009-12-14 01:12:00,0.9012,0.9012,0.901,0.90115,33700000.0
2009-12-14 01:13:00,0.90115,0.90115,0.9011,0.90115,107100000.0
2009-12-14 01:14:00,0.90115,0.9012,0.90105,0.9011,146300000.0
2009-12-14 01:15:00,0.9011,0.90115,0.90105,0.9011,41800000.0
2009-12-14 01:16:00,0.9011,0.90115,0.90105,0.90115,22200000.0
2009-12-14 01:17:00,0.9011,0.90125,0.90095,0.90095,104100000.0
2009-12-14 01:18:00,0.90095,0.9011,0.90095,0.9011,198500000.0
2009-12-14 01:19:00,0.9011,0.9011,0.90105,0.9011,151400000.0
2009-12-14 01:20:00,0.90105,0.90125,0.90105,0.9012,75300000.0
2009-12-14 01:21:00,0.90125,0.90125,0.90115,0.90115,94200000.0
2009-12-14 01:22:00,0.9012,0.9012,0.9012,0.9012,3000000.0
2009-12-14 01:23:00,0.9012,0.90125,0.9012,0.90125,23700000.0
2009-12-14 01:24:00,0.9013,0.9013,0.90125,0.90125,14300000.0
2009-12-14 01:25:00,0.90125,0.90125,0.90125,0.90125,110600000.0
2009-12-14 01:26:00,0.9013,0.9013,0.9012,0.90125,77400000.0
2009-12-14 01:27:00,0.90125,0.9013,0.90125,0.9013,22000000.0
2009-12-14 01:28:00,0.9013,0.90135,0.90125,0.9013,95600000.0
2009-12-14 01:29:00,0.9013,0.9013,0.9013,0.9013,25700000.0
2009-12-14 01:30:00,0.9013,0.90155,0.9012,0.90145,176500000.0
2009-12-14 01:31:00,0.9015,0.9015,0.90145,0.90145,27300000.0
2009-12-14 01:32:00,0.90145,0.90145,0.9012,0.90134,826199998.0
2009-12-14 01:33:00,0.90124,0.90137,0.90124,0.90131,575099997.0
2009-12-14 01:34:00,0.9014,0.90145,0.90135,0.90135,106200002.0
2009-12-14 01:35:00,0.90135,0.9014,0.9013,0.9013,254700000.0
2009-12-14 01:36:00,0.9013,0.9014,0.9012,0.90125,344400000.0
2009-12-14 01:37:00,0.90125,0.90125,0.9012,0.90125,278200000.0
2009-12-14 01:38:00,0.90125,0.90125,0.9012,0.90125,198999999.0
2009-12-14 01:39:00,0.90125,0.90135,0.90125,0.90135,133300000.0
2009-12-14 01:40:00,0.90135,0.9014,0.90125,0.9014,460900000.0
2009-12-14 01:41:00,0.9014,0.90145,0.9014,0.9014,146400000.0
2009-12-14 01:42:00,0.9014,0.9014,0.90105,0.90105,699999998.0
2009-12-14 01:43:00,0.90105,0.90115,0.901,0.90115,756899996.0
2009-12-14 01:44:00,0.9011,0.9011,0.901,0.90105,532200000.0
2009-12-14 01:45:00,0.901,0.90105,0.90095,0.90105,161300000.0
2009-12-14 01:46:00,0.90105,0.90105,0.90095,0.901,215100001.0
2009-12-14 01:47:00,0.901,0.901,0.90095,0.90095,199600000.0
2009-12-14 01:48:00,0.90095,0.901,0.90095,0.90095,172800000.0
2009-12-14 01:49:00,0.90095,0.90105,0.90095,0.90105,52800000.0
2009-12-14 01:50:00,0.90105,0.9013,0.90105,0.9013,234600000.0
2009-12-14 01:51:00,0.9013,0.90135,0.90115,0.90135,359800000.0
2009-12-14 01:52:00,0.90135,0.9015,0.9013,0.90145,463100000.0
2009-12-14 01:53:00,0.90145,0.90145,0.9013,0.9013,130300000.0
2009-12-14 01:54:00,0.9013,0.90135,0.9013,0.90135,180000000.0
2009-12-14 01:55:00,0.9014,0.9014,0.90135,0.90135,129600000.0
2009-12-14 01:56:00,0.90135,0.90135,0.90115,0.90115,231000000.0
2009-12-14 01:57:00,0.90115,0.9013,0.90115,0.90125,203399999.0
2009-12-14 01:58:00,0.9012,0.9012,0.9012,0.9012,62200000.0
2009-12-14 01:59:00,0.9012,0.9012,0.90095,0.901,237499998.0
2009-12-14 02:00:00,0.90105,0.90115,0.90055,0.9006,345200001.0
2009-12-14 02:01:00,0.9006,0.90105,0.90055,0.901,473900001.0
2009-12-14 02:02:00,0.901,0.90105,0.90085,0.90085,562599999.0
2009-12-14 02:03:00,0.90085,0.90085,0.9007,0.9008,394600000.0
2009-12-14 02:04:00,0.9008,0.90095,0.9007,0.9009,326600000.0
2009-12-14 02:05:00,0.90075,0.90085,0.90065,0.90075,117600000.0
2009-12-14 02:06:00,0.90075,0.90085,0.9007,0.90085,40000000.0
2009-12-14 02:07:00,0.9008,0.90085,0.90075,0.90075,95800000.0
2009-12-14 02:08:00,0.90075,0.90085,0.9007,0.9007,226200000.0
2009-12-14 02:09:00,0.90065,0.90075,0.90055,0.90075,200100000.0
2009-12-14 02:10:00,0.90075,0.9009,0.90075,0.9009,75900000.0
2009-12-14 02:11:00,0.90085,0.9009,0.90085,0.90085,113700000.0
2009-12-14 02:12:00,0.90085,0.90085,0.90075,0.90075,68200000.0
2009-12-14 02:13:00,0.90075,0.90095,0.9007,0.90095,220400000.0
2009-12-14 02:14:00,0.90095,0.90115,0.90095,0.90115,242900001.0
2009-12-14 02:15:00,0.90115,0.90115,0.90105,0.90115,414800000.0
2009-12-14 02:16:00,0.90115,0.90115,0.901,0.901,362700000.0
2009-12-14 02:17:00,0.901,0.90115,0.90085,0.9009,585199999.0
2009-12-14 02:18:00,0.90085,0.90085,0.90075,0.90075,156500000.0
2009-12-14 02:19:00,0.90075,0.90085,0.90075,0.9008,338200000.0
2009-12-14 02:20:00,0.90075,0.90075,0.9007,0.90075,49600000.0
2009-12-14 02:21:00,0.90075,0.9008,0.9006,0.90065,333599999.0
2009-12-14 02:22:00,0.90065,0.90065,0.9004,0.90045,211800000.0
2009-12-14 02:23:00,0.90045,0.90045,0.9004,0.90045,89000000.0
2009-12-14 02:24:00,0.90045,0.90055,0.9004,0.90045,54900000.0
2009-12-14 02:25:00,0.90045,0.90065,0.90045,0.9005,222400000.0
2009-12-14 02:26:00,0.9005,0.9005,0.90035,0.9004,106700000.0
2009-12-14 02:27:00,0.9004,0.9004,0.9002,0.90025,140900000.0
2009-12-14 02:28:00,0.90025,0.90025,0.9001,0.90015,85500000.0
2009-12-14 02:29:00,0.90015,0.90025,0.9001,0.9002,87700000.0
2009-12-14 02:30:00,0.9002,0.90045,0.90015,0.90045,204100000.0
2009-12-14 02:31:00,0.9005,0.9006,0.9004,0.90055,296200000.0
2009-12-14 02:32:00,0.90055,0.90065,0.90055,0.9006,387500000.0
2009-12-14 02:33:00,0.9006,0.90065,0.90045,0.9005,285500000.0
2009-12-14 02:34:00,0.9005,0.9006,0.90045,0.9006,231500000.0
2009-12-14 02:35:00,0.9006,0.9007,0.9006,0.9007,165300000.0
2009-12-14 02:36:00,0.9007,0.9009,0.9007,0.9008,577100000.0
2009-12-14 02:37:00,0.90075,0.9008,0.90065,0.9007,353199999.0
2009-12-14 02:38:00,0.9007,0.90095,0.90065,0.90095,687900000.0
2009-12-14 02:39:00,0.90095,0.901,0.90085,0.90085,93200000.0
2009-12-14 02:40:00,0.90085,0.90085,0.90085,0.90085,17600000.0
2009-12-14 02:41:00,0.9008,0.90095,0.90075,0.9009,190300000.0
2009-12-14 02:42:00,0.90085,0.901,0.90085,0.90095,199300000.0
2009-12-14 02:43:00,0.90095,0.901,0.90095,0.901,85600000.0
2009-12-14 02:44:00,0.901,0.90125,0.901,0.9012,210500000.0
2009-12-14 02:45:00,0.9012,0.9013,0.90115,0.9012,402400000.0
2009-12-14 02:46:00,0.9012,0.9012,0.9011,0.90115,364700000.0
2009-12-14 02:47:00,0.90115,0.90115,0.90105,0.9011,301800000.0
2009-12-14 02:48:00,0.90115,0.90135,0.90115,0.90135,211300000.0
2009-12-14 02:49:00,0.90135,0.9015,0.90135,0.9015,217100000.0
2009-12-14 02:50:00,0.9015,0.9015,0.90135,0.90145,199700000.0
2009-12-14 02:51:00,0.90145,0.9015,0.90145,0.90145,146900000.0
2009-12-14 02:52:00,0.90145,0.9015,0.9014,0.90145,238500000.0
2009-12-14 02:53:00,0.90145,0.90155,0.9014,0.90155,232500000.0
2009-12-14 02:54:00,0.90155,0.90155,0.90145,0.9015,186200000.0
2009-12-14 02:55:00,0.9015,0.9015,0.9013,0.9013,173500000.0
2009-12-14 02:56:00,0.90135,0.90175,0.9013,0.90175,465900000.0
2009-12-14 02:57:00,0.90175,0.90175,0.9014,0.9014,442600000.0
2009-12-14 02:58:00,0.9014,0.9015,0.9014,0.9015,124100000.0
2009-12-14 02:59:00,0.9015,0.9015,0.90135,0.9014,298299999.0
2009-12-14 03:00:00,0.90145,0.90145,0.90105,0.9011,487600000.0
2009-12-14 03:01:00,0.9011,0.90135,0.9011,0.90125,673000001.0
2009-12-14 03:02:00,0.90125,0.90175,0.9012,0.90175,457400001.0
2009-12-14 03:03:00,0.90175,0.90205,0.90155,0.9018,350300000.0
2009-12-14 03:04:00,0.9018,0.90185,0.90155,0.9018,199900000.0
2009-12-14 03:05:00,0.90185,0.90205,0.90185,0.9019,318100000.0
2009-12-14 03:06:00,0.9019,0.90195,0.9018,0.90195,324100000.0
2009-12-14 03:07:00,0.9019,0.9019,0.90175,0.90175,199700000.0
2009-12-14 03:08:00,0.90175,0.90175,0.9017,0.9017,197200000.0
2009-12-14 03:09:00,0.9017,0.90185,0.9016,0.90185,150700000.0
2009-12-14 03:10:00,0.90185,0.90205,0.90185,0.902,106200000.0
2009-12-14 03:11:00,0.902,0.90215,0.902,0.90215,190600000.0
2009-12-14 03:12:00,0.90215,0.9022,0.9021,0.90215,172900000.0
2009-12-14 03:13:00,0.90215,0.90215,0.9019,0.902,191100000.0
2009-12-14 03:14:00,0.902,0.902,0.9019,0.902,253000000.0
2009-12-14 03:15:00,0.902,0.902,0.90195,0.902,124800000.0
2009-12-14 03:16:00,0.902,0.90205,0.90195,0.90195,261900000.0
2009-12-14 03:17:00,0.90195,0.90205,0.90195,0.90205,172400000.0
2009-12-14 03:18:00,0.90205,0.9022,0.90205,0.9021,164400000.0
2009-12-14 03:19:00,0.9021,0.90225,0.9021,0.90215,156300000.0
2009-12-14 03:20:00,0.90215,0.9022,0.90205,0.9022,172500000.0
2009-12-14 03:21:00,0.90215,0.9024,0.90215,0.90235,104200000.0
2009-12-14 03:22:00,0.90235,0.90235,0.9023,0.90235,49800000.0
2009-12-14 03:23:00,0.90235,0.90235,0.90215,0.90215,258699999.0
2009-12-14 03:24:00,0.9022,0.9023,0.90215,0.90225,118600000.0
2009-12-14 03:25:00,0.90225,0.9023,0.9021,0.90225,148899999.0
2009-12-14 03:26:00,0.90225,0.90225,0.90215,0.90215,329900000.0
2009-12-14 03:27:00,0.90215,0.90225,0.90215,0.90215,321899999.0
2009-12-14 03:28:00,0.90215,0.9022,0.90215,0.90215,508600000.0
2009-12-14 03:29:00,0.9021,0.90215,0.9021,0.90215,81000000.0
2009-12-14 03:30:00,0.90215,0.90225,0.902,0.9022,299699999.0
2009-12-14 03:31:00,0.9022,0.9022,0.90205,0.90205,200099999.0
2009-12-14 03:32:00,0.90205,0.90215,0.902,0.90205,276000000.0
2009-12-14 03:33:00,0.90205,0.9022,0.902,0.90215,421600000.0
2009-12-14 03:34:00,0.90215,0.9023,0.90215,0.90225,372800000.0
2009-12-14 03:35:00,0.90225,0.9023,0.90205,0.9021,245200000.0
2009-12-14 03:36:00,0.9021,0.9021,0.90205,0.9021,180300000.0
2009-12-14 03:37:00,0.9021,0.9023,0.9021,0.90225,502300000.0
2009-12-14 03:38:00,0.90225,0.90225,0.90215,0.90215,106000000.0
2009-12-14 03:39:00,0.90215,0.90215,0.9021,0.90215,121400000.0
2009-12-14 03:40:00,0.9021,0.90215,0.9021,0.9021,140000000.0
2009-12-14 03:41:00,0.9021,0.9021,0.90195,0.902,385100001.0
2009-12-14 03:42:00,0.902,0.9021,0.90195,0.9021,310800000.0
2009-12-14 03:43:00,0.9021,0.9022,0.90205,0.90215,344300000.0
2009-12-14 03:44:00,0.9021,0.90225,0.90205,0.9022,284500000.0
2009-12-14 03:45:00,0.9022,0.90225,0.90215,0.90215,271500000.0
2009-12-14 03:46:00,0.90215,0.9023,0.90215,0.90215,473800000.0
2009-12-14 03:47:00,0.9021,0.90215,0.90205,0.90205,207300000.0
2009-12-14 03:48:00,0.90205,0.90215,0.90205,0.90205,430900000.0
2009-12-14 03:49:00,0.9021,0.90215,0.90205,0.9021,499500000.0
2009-12-14 03:50:00,0.9021,0.9021,0.902,0.9021,501900000.0
2009-12-14 03:51:00,0.9021,0.9021,0.902,0.902,272899999.0
2009-12-14 03:52:00,0.902,0.90205,0.90195,0.902,389500000.0
2009-12-14 03:53:00,0.902,0.9022,0.90195,0.90215,557899999.0
2009-12-14 03:54:00,0.90215,0.9022,0.90215,0.9022,452600000.0
2009-12-14 03:55:00,0.9022,0.9025,0.90215,0.90245,602499999.0
2009-12-14 03:56:00,0.90245,0.9025,0.90205,0.9021,535800000.0
2009-12-14 03:57:00,0.90215,0.9023,0.9021,0.9023,323100000.0
2009-12-14 03:58:00,0.9023,0.90255,0.90225,0.90245,414700001.0
2009-12-14 03:59:00,0.90245,0.9025,0.90235,0.9024,248400000.0
2009-12-14 04:00:00,0.9024,0.90245,0.9022,0.90225,236700000.0
2009-12-14 04:01:00,0.9022,0.9023,0.9022,0.90225,80100000.0
2009-12-14 04:02:00,0.90225,0.9024,0.9022,0.90225,251100000.0
2009-12-14 04:03:00,0.90225,0.90255,0.9022,0.9023,559700001.0
2009-12-14 04:04:00,0.9024,0.9024,0.90225,0.90225,196100000.0
2009-12-14 04:05:00,0.90225,0.9024,0.90225,0.9024,488300000.0
2009-12-14 04:06:00,0.9024,0.9026,0.9024,0.90255,282100000.0
2009-12-14 04:07:00,0.9026,0.9027,0.90255,0.90265,493999999.0
2009-12-14 04:08:00,0.90265,0.90265,0.9026,0.9026,188400000.0
2009-12-14 04:09:00,0.9026,0.90265,0.9026,0.9026,101800000.0
2009-12-14 04:10:00,0.9026,0.9027,0.90255,0.90265,566000001.0
2009-12-14 04:11:00,0.90265,0.90275,0.90265,0.9027,393100000.0
2009-12-14 04:12:00,0.90265,0.9027,0.9026,0.9026,247100000.0
2009-12-14 04:13:00,0.9026,0.90275,0.9026,0.9027,81600000.0
2009-12-14 04:14:00,0.9027,0.9027,0.90255,0.9026,181300001.0
2009-12-14 04:15:00,0.9026,0.9026,0.9025,0.9026,367500000.0
2009-12-14 04:16:00,0.9026,0.90275,0.90255,0.9027,253600001.0
2009-12-14 04:17:00,0.9027,0.9027,0.9025,0.90255,501200000.0
2009-12-14 04:18:00,0.9026,0.90265,0.90255,0.90265,365900000.0
2009-12-14 04:19:00,0.9026,0.90275,0.90255,0.90275,551200000.0
2009-12-14 04:20:00,0.90275,0.9028,0.90265,0.90275,138900000.0
2009-12-14 04:21:00,0.90275,0.90275,0.9027,0.9027,158000000.0
2009-12-14 04:22:00,0.90265,0.9027,0.90255,0.9026,228800000.0
2009-12-14 04:23:00,0.9026,0.9027,0.9026,0.90265,349600000.0
2009-12-14 04:24:00,0.90265,0.90275,0.90265,0.90275,398900000.0
2009-12-14 04:25:00,0.90275,0.90275,0.90265,0.90265,450500000.0
2009-12-14 04:26:00,0.90265,0.9027,0.90265,0.9027,219700000.0
2009-12-14 04:27:00,0.9027,0.90275,0.90265,0.90275,298400000.0
2009-12-14 04:28:00,0.90275,0.90275,0.9027,0.9027,150100000.0
2009-12-14 04:29:00,0.9027,0.90275,0.9027,0.90275,132400000.0
2009-12-14 04:30:00,0.90275,0.90275,0.90265,0.90265,466600000.0
2009-12-14 04:31:00,0.90265,0.90265,0.9025,0.90255,212100000.0
2009-12-14 04:32:00,0.9025,0.90255,0.90235,0.90235,327800000.0
2009-12-14 04:33:00,0.90235,0.9025,0.90235,0.90245,257900000.0
2009-12-14 04:34:00,0.90245,0.9025,0.90245,0.9025,81600000.0
2009-12-14 04:35:00,0.9025,0.9027,0.90245,0.9027,430200000.0
2009-12-14 04:36:00,0.9027,0.90285,0.9027,0.9028,235100000.0
2009-12-14 04:37:00,0.9028,0.90285,0.9027,0.90275,349900000.0
2009-12-14 04:38:00,0.90275,0.90275,0.90265,0.90265,279900000.0
2009-12-14 04:39:00,0.90265,0.9027,0.90265,0.9027,136200000.0
2009-12-14 04:40:00,0.90275,0.9028,0.9027,0.9027,267900000.0
2009-12-14 04:41:00,0.9027,0.90275,0.90265,0.9027,288300000.0
2009-12-14 04:42:00,0.90275,0.90285,0.90265,0.90275,667300000.0
2009-12-14 04:43:00,0.9028,0.90285,0.90275,0.90285,216800000.0
2009-12-14 04:44:00,0.90285,0.90285,0.9027,0.90275,186900001.0
2009-12-14 04:45:00,0.90275,0.90275,0.9026,0.90265,190900000.0
2009-12-14 04:46:00,0.90265,0.9027,0.9024,0.90245,251600000.0
2009-12-14 04:47:00,0.90245,0.90245,0.9024,0.9024,228800000.0
2009-12-14 04:48:00,0.9024,0.90245,0.9022,0.90225,281900000.0
2009-12-14 04:49:00,0.90225,0.90235,0.9022,0.90225,398200001.0
2009-12-14 04:50:00,0.90225,0.90235,0.90225,0.90235,30800000.0
2009-12-14 04:51:00,0.90235,0.90245,0.9023,0.9024,334500000.0
2009-12-14 04:52:00,0.90235,0.9025,0.90235,0.90245,127000000.0
2009-12-14 04:53:00,0.90245,0.9025,0.90235,0.90245,124100000.0
2009-12-14 04:54:00,0.90245,0.9025,0.90245,0.90245,166500000.0
2009-12-14 04:55:00,0.9025,0.90255,0.90245,0.90255,431000000.0
2009-12-14 04:56:00,0.90255,0.90255,0.90245,0.90255,254399999.0
2009-12-14 04:57:00,0.90255,0.9028,0.90255,0.90265,391100000.0
2009-12-14 04:58:00,0.90265,0.90265,0.9025,0.9026,305599998.0
2009-12-14 04:59:00,0.9026,0.9026,0.9025,0.9025,138200000.0
2009-12-14 05:00:00,0.9025,0.9025,0.9024,0.90245,505600001.0
2009-12-14 05:01:00,0.90245,0.9025,0.90245,0.9025,274900000.0
2009-12-14 05:02:00,0.9025,0.90265,0.9025,0.90255,265300000.0
2009-12-14 05:03:00,0.90255,0.9026,0.90245,0.9025,215600002.0
2009-12-14 05:04:00,0.9025,0.9025,0.90245,0.90245,155400001.0
2009-12-14 05:05:00,0.90245,0.90265,0.9024,0.90255,412400000.0
2009-12-14 05:06:00,0.90255,0.9027,0.9025,0.90265,247600000.0
2009-12-14 05:07:00,0.90265,0.9028,0.9026,0.9028,265200001.0
2009-12-14 05:08:00,0.9028,0.9029,0.90275,0.9029,245800001.0
2009-12-14 05:09:00,0.9029,0.9029,0.90285,0.9029,284800000.0
2009-12-14 05:10:00,0.90285,0.9029,0.9026,0.9027,417700002.0
2009-12-14 05:11:00,0.9027,0.90285,0.9027,0.90285,119100000.0
2009-12-14 05:12:00,0.9028,0.90285,0.90275,0.90275,274100000.0
2009-12-14 05:13:00,0.90275,0.90275,0.90265,0.9027,320700000.0
2009-12-14 05:14:00,0.9027,0.9027,0.90255,0.90255,339700000.0
2009-12-14 05:15:00,0.90255,0.90255,0.90245,0.90245,458900000.0
2009-12-14 05:16:00,0.90245,0.9025,0.9024,0.9025,222900000.0
2009-12-14 05:17:00,0.90245,0.9025,0.9024,0.9024,371600000.0
2009-12-14 05:18:00,0.9024,0.90255,0.90235,0.90245,608799998.0
2009-12-14 05:19:00,0.90245,0.9025,0.90245,0.9025,278200001.0
2009-12-14 05:20:00,0.90255,0.90255,0.9025,0.9025,210400000.0
2009-12-14 05:21:00,0.9025,0.9025,0.90245,0.9025,131400000.0
2009-12-14 05:22:00,0.90245,0.90245,0.9024,0.9024,222800000.0
2009-12-14 05:23:00,0.9024,0.90245,0.90215,0.90225,355900002.0
2009-12-14 05:24:00,0.9022,0.9023,0.90205,0.9021,554800000.0
2009-12-14 05:25:00,0.9021,0.90225,0.9021,0.9022,430799999.0
2009-12-14 05:26:00,0.9022,0.9022,0.902,0.902,408800001.0
2009-12-14 05:27:00,0.902,0.90215,0.902,0.9021,377000000.0
2009-12-14 05:28:00,0.9021,0.90215,0.902,0.90205,630799999.0
2009-12-14 05:29:00,0.90205,0.90205,0.90185,0.90185,490700000.0
2009-12-14 05:30:00,0.90185,0.90215,0.90185,0.9021,546800000.0
2009-12-14 05:31:00,0.9021,0.9022,0.902,0.9022,405700001.0
2009-12-14 05:32:00,0.9022,0.90235,0.9022,0.9023,253999999.0
2009-12-14 05:33:00,0.90225,0.9023,0.90215,0.90225,462800000.0
2009-12-14 05:34:00,0.90225,0.90255,0.9022,0.9024,842599997.0
2009-12-14 05:35:00,0.9024,0.9024,0.9022,0.90225,180699999.0
2009-12-14 05:36:00,0.90225,0.9024,0.90225,0.9023,458400002.0
2009-12-14 05:37:00,0.90235,0.90235,0.9021,0.9021,354700000.0
2009-12-14 05:38:00,0.9022,0.90225,0.9021,0.90215,432200000.0
2009-12-14 05:39:00,0.90215,0.90225,0.9021,0.9021,281700000.0
2009-12-14 05:40:00,0.90215,0.90215,0.902,0.9021,503500000.0
2009-12-14 05:41:00,0.9021,0.9021,0.902,0.9021,270500000.0
2009-12-14 05:42:00,0.90205,0.90215,0.90205,0.90215,334100000.0
2009-12-14 05:43:00,0.90215,0.90225,0.90215,0.90225,218500000.0
2009-12-14 05:44:00,0.9022,0.90235,0.9022,0.9023,346800000.0
2009-12-14 05:45:00,0.9023,0.9024,0.9023,0.9023,157700000.0
2009-12-14 05:46:00,0.9023,0.9023,0.90225,0.9023,260400000.0
2009-12-14 05:47:00,0.9023,0.9023,0.90225,0.9023,359800001.0
2009-12-14 05:48:00,0.9023,0.90235,0.9023,0.9023,130900000.0
2009-12-14 05:49:00,0.9023,0.9023,0.90225,0.9023,84200000.0
2009-12-14 05:50:00,0.9023,0.9023,0.90225,0.9023,224300000.0
2009-12-14 05:51:00,0.9023,0.9024,0.9023,0.90235,241300000.0
2009-12-14 05:52:00,0.9023,0.9024,0.9023,0.9024,355800000.0
2009-12-14 05:53:00,0.9024,0.90245,0.90235,0.9024,182900000.0
2009-12-14 05:54:00,0.9024,0.90245,0.90235,0.9024,449700000.0
2009-12-14 05:55:00,0.9024,0.90245,0.90235,0.9024,367800001.0
2009-12-14 05:56:00,0.9024,0.90245,0.9024,0.90245,45500000.0
2009-12-14 05:57:00,0.90245,0.90315,0.90245,0.90315,219200000.0
2009-12-14 05:58:00,0.90315,0.9032,0.90305,0.9032,235500000.0
2009-12-14 05:59:00,0.9032,0.9032,0.90305,0.90305,625100000.0
2009-12-14 06:00:00,0.90305,0.9031,0.90295,0.90295,214200000.0
2009-12-14 06:01:00,0.90295,0.903,0.9029,0.90295,160400000.0
2009-12-14 06:02:00,0.90295,0.90315,0.90285,0.9031,299100000.0
2009-12-14 06:03:00,0.90315,0.90315,0.903,0.903,97300000.0
2009-12-14 06:04:00,0.903,0.903,0.903,0.903,47100000.0
2009-12-14 06:05:00,0.90305,0.90305,0.903,0.903,188800000.0
2009-12-14 06:06:00,0.903,0.903,0.903,0.903,90700000.0
2009-12-14 06:07:00,0.903,0.903,0.90285,0.9029,281300000.0
2009-12-14 06:08:00,0.9029,0.90295,0.90285,0.90285,152500000.0
2009-12-14 06:09:00,0.90285,0.90295,0.90285,0.90295,109800000.0
2009-12-14 06:10:00,0.90295,0.90295,0.9028,0.90285,182500000.0
2009-12-14 06:11:00,0.90285,0.90285,0.90275,0.90275,93900000.0
2009-12-14 06:12:00,0.90275,0.90275,0.9027,0.9027,123500000.0
2009-12-14 06:13:00,0.9027,0.90275,0.9027,0.90275,52000000.0
2009-12-14 06:14:00,0.90275,0.90275,0.90275,0.90275,122500000.0
2009-12-14 06:15:00,0.90275,0.90275,0.9026,0.90265,152600000.0
2009-12-14 06:16:00,0.90265,0.90265,0.90265,0.90265,9800000.0
2009-12-14 06:17:00,0.90265,0.90265,0.90265,0.90265,14800000.0
2009-12-14 06:18:00,0.90265,0.90275,0.9025,0.9027,255800000.0
2009-12-14 06:19:00,0.9027,0.9027,0.9026,0.90265,299900000.0
2009-12-14 06:20:00,0.90265,0.9027,0.9021,0.9023,595200000.0
2009-12-14 06:21:00,0.9023,0.9024,0.9012,0.90155,455160000.0
2009-12-14 06:22:00,0.90155,0.90185,0.90125,0.9018,302300000.0
2009-12-14 06:23:00,0.9018,0.90275,0.9018,0.90275,425600000.0
2009-12-14 06:24:00,0.9028,0.90285,0.90245,0.90255,480000000.0
2009-12-14 06:25:00,0.90255,0.90275,0.9023,0.90255,501000000.0
2009-12-14 06:26:00,0.90255,0.90265,0.9023,0.9026,404700000.0
2009-12-14 06:27:00,0.9026,0.90265,0.9023,0.90235,573300001.0
2009-12-14 06:28:00,0.90235,0.9024,0.90205,0.90205,371900000.0
2009-12-14 06:29:00,0.90205,0.9021,0.9019,0.90195,346800000.0
2009-12-14 06:30:00,0.9019,0.9019,0.9004,0.9004,578400000.0
2009-12-14 06:31:00,0.9004,0.90075,0.89985,0.9007,554400000.0
2009-12-14 06:32:00,0.9007,0.9012,0.9007,0.9007,364600000.0
2009-12-14 06:33:00,0.90075,0.90075,0.90035,0.90045,358499999.0
2009-12-14 06:34:00,0.90045,0.90075,0.90045,0.90055,190700000.0
2009-12-14 06:35:00,0.90055,0.9006,0.9005,0.9005,67800000.0
2009-12-14 06:36:00,0.9005,0.90105,0.9005,0.90105,266200000.0
2009-12-14 06:37:00,0.90105,0.90115,0.901,0.90115,368700000.0
2009-12-14 06:38:00,0.90115,0.90115,0.9011,0.9011,129500000.0
2009-12-14 06:39:00,0.9011,0.9013,0.90105,0.9011,281100000.0
2009-12-14 06:40:00,0.9011,0.90115,0.9009,0.90115,370800000.0
2009-12-14 06:41:00,0.9011,0.9013,0.9008,0.90095,460000000.0
2009-12-14 06:42:00,0.90095,0.90105,0.9008,0.90085,465599998.0
2009-12-14 06:43:00,0.9008,0.90085,0.90035,0.9004,237200000.0
2009-12-14 06:44:00,0.9004,0.90045,0.90035,0.90035,427000002.0
2009-12-14 06:45:00,0.9004,0.9006,0.9004,0.90055,652300000.0
2009-12-14 06:46:00,0.90055,0.90065,0.90035,0.9004,688200000.0
2009-12-14 06:47:00,0.9004,0.9005,0.90035,0.90045,432700000.0
2009-12-14 06:48:00,0.9004,0.90065,0.90035,0.90045,206300000.0
2009-12-14 06:49:00,0.90045,0.90055,0.90035,0.90045,400400001.0
2009-12-14 06:50:00,0.90045,0.90055,0.90035,0.90035,388900000.0
2009-12-14 06:51:00,0.90035,0.90035,0.90025,0.90025,93700000.0
2009-12-14 06:52:00,0.90025,0.90035,0.9,0.90005,278600000.0
2009-12-14 06:53:00,0.90005,0.90015,0.90005,0.90015,119000000.0
2009-12-14 06:54:00,0.90015,0.90025,0.90015,0.90015,176900000.0
2009-12-14 06:55:00,0.90015,0.90015,0.9,0.90015,254700000.0
2009-12-14 06:56:00,0.9001,0.9002,0.8999,0.89995,281400000.0
2009-12-14 06:57:00,0.89995,0.90015,0.89975,0.89995,282700000.0
2009-12-14 06:58:00,0.89995,0.90005,0.8999,0.89995,267800000.0
2009-12-14 06:59:00,0.89995,0.90015,0.89985,0.89985,378900000.0
2009-12-14 07:00:00,0.89985,0.89985,0.8994,0.8997,666799999.0
2009-12-14 07:01:00,0.89965,0.89975,0.89965,0.89965,298400000.0
2009-12-14 07:02:00,0.89965,0.89975,0.89895,0.899,485700000.0
2009-12-14 07:03:00,0.899,0.8992,0.899,0.8992,195600000.0
2009-12-14 07:04:00,0.8992,0.8992,0.89915,0.8992,35600000.0
2009-12-14 07:05:00,0.89915,0.89915,0.89915,0.89915,30400000.0
2009-12-14 07:06:00,0.89915,0.8992,0.89915,0.8992,25500000.0
2009-12-14 07:07:00,0.8992,0.8992,0.89915,0.89915,75100000.0
2009-12-14 07:08:00,0.89915,0.89915,0.89895,0.8991,245099999.0
2009-12-14 07:09:00,0.89915,0.89915,0.899,0.89905,567800000.0
2009-12-14 07:10:00,0.89905,0.89915,0.899,0.8991,248000000.0
2009-12-14 07:11:00,0.89905,0.89915,0.89905,0.89915,137600000.0
2009-12-14 07:12:00,0.89915,0.89915,0.89905,0.8991,189300000.0
2009-12-14 07:13:00,0.89905,0.8992,0.89905,0.89915,152700000.0
2009-12-14 07:14:00,0.89915,0.8992,0.89915,0.8992,62900000.0
2009-12-14 07:15:00,0.8992,0.8992,0.89905,0.89905,177500000.0
2009-12-14 07:16:00,0.89905,0.89915,0.89905,0.89915,206700000.0
2009-12-14 07:17:00,0.89915,0.89915,0.899,0.8991,532200000.0
2009-12-14 07:18:00,0.8991,0.89915,0.89905,0.8991,274100000.0
2009-12-14 07:19:00,0.8991,0.8992,0.89905,0.8992,334199998.0
2009-12-14 07:20:00,0.8992,0.8995,0.8992,0.89945,198100000.0
2009-12-14 07:21:00,0.89945,0.8996,0.8994,0.89955,287000000.0
2009-12-14 07:22:00,0.89955,0.89965,0.8994,0.89965,393000000.0
2009-12-14 07:23:00,0.89965,0.89965,0.89955,0.89965,114300000.0
2009-12-14 07:24:00,0.8996,0.89965,0.89955,0.8996,282700000.0
2009-12-14 07:25:00,0.89965,0.89965,0.89955,0.89965,138400000.0
2009-12-14 07:26:00,0.89965,0.89965,0.8994,0.89945,121600000.0
2009-12-14 07:27:00,0.89945,0.8996,0.89945,0.8996,198300000.0
2009-12-14 07:28:00,0.8996,0.8996,0.89955,0.8996,142600000.0
2009-12-14 07:29:00,0.8996,0.8996,0.89955,0.89955,48000000.0
2009-12-14 07:30:00,0.89955,0.89965,0.89945,0.89945,192100000.0
2009-12-14 07:31:00,0.89945,0.89955,0.89935,0.8994,167800000.0
2009-12-14 07:32:00,0.8994,0.8994,0.8993,0.8994,102400000.0
2009-12-14 07:33:00,0.89935,0.8994,0.8993,0.8994,141800000.0
2009-12-14 07:34:00,0.8994,0.8998,0.89935,0.8998,218200000.0
2009-12-14 07:35:00,0.89975,0.8998,0.8996,0.89965,466100000.0
2009-12-14 07:36:00,0.89965,0.8997,0.89945,0.8995,375400000.0
2009-12-14 07:37:00,0.8995,0.89955,0.89945,0.8995,280200000.0
2009-12-14 07:38:00,0.8995,0.8995,0.89945,0.89945,115300000.0
2009-12-14 07:39:00,0.89945,0.89955,0.89945,0.89955,186700000.0
2009-12-14 07:40:00,0.89955,0.89955,0.8991,0.89925,373300001.0
2009-12-14 07:41:00,0.89925,0.89925,0.8992,0.89925,157200000.0
2009-12-14 07:42:00,0.89925,0.89925,0.89905,0.8991,205500000.0
2009-12-14 07:43:00,0.8991,0.8993,0.8991,0.89925,110600000.0
2009-12-14 07:44:00,0.89925,0.89935,0.89925,0.89935,179800000.0
2009-12-14 07:45:00,0.8993,0.8995,0.89925,0.8993,506100001.0
2009-12-14 07:46:00,0.8993,0.8995,0.8993,0.8995,358300000.0
2009-12-14 07:47:00,0.8995,0.8997,0.8995,0.8996,274500003.0
2009-12-14 07:48:00,0.8996,0.89965,0.89945,0.8995,377100000.0
2009-12-14 07:49:00,0.89945,0.89985,0.89945,0.8996,399400000.0
2009-12-14 07:50:00,0.89965,0.8998,0.89965,0.8997,97500000.0
2009-12-14 07:51:00,0.8997,0.89985,0.8997,0.89975,152200000.0
2009-12-14 07:52:00,0.8998,0.89995,0.89975,0.8999,197300000.0
2009-12-14 07:53:00,0.89985,0.8999,0.8997,0.89975,125800000.0
2009-12-14 07:54:00,0.89975,0.8999,0.89975,0.89985,174200000.0
2009-12-14 07:55:00,0.89985,0.8999,0.8998,0.89985,58600000.0
2009-12-14 07:56:00,0.89985,0.89985,0.89965,0.89965,89000000.0
2009-12-14 07:57:00,0.89965,0.89965,0.8995,0.8996,231100000.0
2009-12-14 07:58:00,0.89965,0.8997,0.8996,0.8997,257100000.0
2009-12-14 07:59:00,0.8997,0.8998,0.89965,0.89965,179400000.0
2009-12-14 08:00:00,0.89965,0.89975,0.8996,0.8997,118500000.0
2009-12-14 08:01:00,0.89965,0.8997,0.8996,0.8997,185000001.0
2009-12-14 08:02:00,0.8996,0.89965,0.89915,0.8993,199600000.0
2009-12-14 08:03:00,0.89925,0.8993,0.8992,0.8992,143200000.0
2009-12-14 08:04:00,0.8992,0.8994,0.8992,0.8994,464300001.0
2009-12-14 08:05:00,0.8994,0.8996,0.89935,0.8995,559900000.0
2009-12-14 08:06:00,0.89955,0.89975,0.8995,0.8997,249800000.0
2009-12-14 08:07:00,0.8997,0.89985,0.89965,0.89975,341600000.0
2009-12-14 08:08:00,0.89975,0.89975,0.89965,0.89965,268800000.0
2009-12-14 08:09:00,0.89965,0.89965,0.8996,0.89965,122800000.0
2009-12-14 08:10:00,0.8996,0.89985,0.8996,0.89985,276000000.0
2009-12-14 08:11:00,0.89975,0.89975,0.89955,0.89965,420400001.0
2009-12-14 08:12:00,0.89965,0.89965,0.89955,0.8996,311300000.0
2009-12-14 08:13:00,0.8996,0.89965,0.89955,0.89965,279000000.0
2009-12-14 08:14:00,0.89965,0.89965,0.8996,0.8996,306100000.0
2009-12-14 08:15:00,0.89965,0.89965,0.8995,0.89965,140700000.0
2009-12-14 08:16:00,0.8996,0.89965,0.89945,0.8996,144700000.0
2009-12-14 08:17:00,0.8996,0.8996,0.8995,0.89955,144500000.0
2009-12-14 08:18:00,0.89955,0.89955,0.8995,0.8995,65400000.0
2009-12-14 08:19:00,0.89955,0.89965,0.8995,0.8996,220799999.0
2009-12-14 08:20:00,0.89965,0.89975,0.89955,0.89975,216700000.0
2009-12-14 08:21:00,0.89965,0.89985,0.89955,0.89985,260400000.0
2009-12-14 08:22:00,0.89985,0.8999,0.89975,0.89985,197100000.0
2009-12-14 08:23:00,0.89985,0.89985,0.8997,0.8997,344900001.0
2009-12-14 08:24:00,0.8997,0.9,0.8997,0.8999,373300000.0
2009-12-14 08:25:00,0.8999,0.90015,0.8998,0.9001,497000000.0
2009-12-14 08:26:00,0.90015,0.9005,0.90005,0.90045,581700000.0
2009-12-14 08:27:00,0.9005,0.90055,0.90005,0.90005,499600000.0
2009-12-14 08:28:00,0.90005,0.90025,0.9,0.9001,436199999.0
2009-12-14 08:29:00,0.9001,0.9002,0.9,0.9001,200500000.0
2009-12-14 08:30:00,0.9001,0.901,0.90005,0.90095,392900000.0
2009-12-14 08:31:00,0.90095,0.9012,0.90075,0.90075,451700001.0
2009-12-14 08:32:00,0.90075,0.90075,0.9005,0.9005,273400001.0
2009-12-14 08:33:00,0.9005,0.9006,0.9005,0.90055,228800000.0
2009-12-14 08:34:00,0.90055,0.90055,0.90045,0.9005,332700000.0
2009-12-14 08:35:00,0.9005,0.90085,0.90045,0.90085,311800000.0
2009-12-14 08:36:00,0.90075,0.90095,0.9007,0.9009,163400000.0
2009-12-14 08:37:00,0.9009,0.90105,0.90085,0.90105,99900001.0
2009-12-14 08:38:00,0.90105,0.9011,0.9007,0.90105,243700001.0
2009-12-14 08:39:00,0.90105,0.9012,0.90095,0.901,437300000.0
2009-12-14 08:40:00,0.901,0.90105,0.90095,0.901,128300000.0
2009-12-14 08:41:00,0.901,0.90105,0.9009,0.90095,224100000.0
2009-12-14 08:42:00,0.90095,0.90095,0.9006,0.90065,170980000.0
2009-12-14 08:43:00,0.90065,0.90105,0.90065,0.90095,200300000.0
2009-12-14 08:44:00,0.90095,0.90095,0.9006,0.90065,209000000.0
2009-12-14 08:45:00,0.9007,0.9011,0.9007,0.90105,223880001.0
2009-12-14 08:46:00,0.90105,0.90125,0.90085,0.90085,289000000.0
2009-12-14 08:47:00,0.9008,0.90095,0.9008,0.90085,221500000.0
2009-12-14 08:48:00,0.90085,0.90095,0.9008,0.90085,258100002.0
2009-12-14 08:49:00,0.90085,0.90095,0.9008,0.90095,212100000.0
2009-12-14 08:50:00,0.90095,0.9011,0.9008,0.90105,410199998.0
2009-12-14 08:51:00,0.90105,0.90105,0.90085,0.901,396500000.0
2009-12-14 08:52:00,0.90095,0.9011,0.90095,0.90105,373500000.0
2009-12-14 08:53:00,0.90105,0.90175,0.90105,0.90175,804919997.0
2009-12-14 08:54:00,0.9018,0.9022,0.90175,0.90215,486400001.0
2009-12-14 08:55:00,0.90215,0.90215,0.90175,0.90185,617799997.0
2009-12-14 08:56:00,0.9019,0.9019,0.90165,0.9019,492200000.0
2009-12-14 08:57:00,0.9019,0.90195,0.90175,0.90185,262700000.0
2009-12-14 08:58:00,0.90185,0.9019,0.90135,0.90135,547600003.0
2009-12-14 08:59:00,0.90135,0.9014,0.9008,0.9008,651300000.0
2009-12-14 09:00:00,0.90075,0.9028,0.9007,0.90265,479780000.0
2009-12-14 09:01:00,0.9027,0.9031,0.9027,0.90295,575099999.0
2009-12-14 09:02:00,0.90295,0.90305,0.9029,0.90295,997400005.0
2009-12-14 09:03:00,0.90295,0.90305,0.9029,0.90305,735699997.0
2009-12-14 09:04:00,0.90305,0.9031,0.90295,0.903,223100000.0
2009-12-14 09:05:00,0.903,0.90305,0.9029,0.90295,536200006.0
2009-12-14 09:06:00,0.90295,0.903,0.9029,0.903,803800006.0
2009-12-14 09:07:00,0.903,0.9031,0.90295,0.90305,342599999.0
2009-12-14 09:08:00,0.90305,0.90375,0.90305,0.90375,693400002.0
2009-12-14 09:09:00,0.90375,0.9041,0.90365,0.904,761499995.0
2009-12-14 09:10:00,0.90395,0.90405,0.9039,0.9039,368299999.0
2009-12-14 09:11:00,0.90395,0.904,0.9039,0.90395,455600001.0
2009-12-14 09:12:00,0.90395,0.90405,0.9039,0.9039,319700004.0
2009-12-14 09:13:00,0.9039,0.90395,0.9039,0.90395,518600007.0
2009-12-14 09:14:00,0.90395,0.90395,0.9039,0.90395,1554900022.0
2009-12-14 09:15:00,0.90395,0.90395,0.9039,0.90395,387100003.0
2009-12-14 09:16:00,0.90395,0.904,0.9039,0.90395,347399997.0
2009-12-14 09:17:00,0.90395,0.90395,0.9039,0.90395,213799997.0
2009-12-14 09:18:00,0.90395,0.90415,0.9039,0.90415,417899996.0
2009-12-14 09:19:00,0.90415,0.90455,0.9041,0.9045,390300000.0
2009-12-14 09:20:00,0.9045,0.90455,0.9044,0.90455,299400000.0
2009-12-14 09:21:00,0.90455,0.9046,0.90445,0.90455,261000000.0
2009-12-14 09:22:00,0.9045,0.9047,0.9044,0.90465,349999997.0
2009-12-14 09:23:00,0.90465,0.9047,0.9046,0.90465,437699999.0
2009-12-14 09:24:00,0.90465,0.90475,0.90465,0.9047,168800000.0
2009-12-14 09:25:00,0.9047,0.90485,0.90465,0.90465,273200000.0
2009-12-14 09:26:00,0.9047,0.9047,0.90435,0.9044,410900000.0
2009-12-14 09:27:00,0.9044,0.90445,0.90435,0.90435,263000000.0
2009-12-14 09:28:00,0.90435,0.9044,0.9037,0.90375,482360000.0
2009-12-14 09:29:00,0.90375,0.90385,0.9036,0.9037,455000000.0
2009-12-14 09:30:00,0.9037,0.90375,0.9036,0.90365,296400000.0
2009-12-14 09:31:00,0.90365,0.9038,0.9036,0.90365,455599999.0
2009-12-14 09:32:00,0.90365,0.90365,0.90325,0.90325,597100000.0
2009-12-14 09:33:00,0.90325,0.9034,0.9032,0.90335,251800000.0
2009-12-14 09:34:00,0.9033,0.90345,0.9033,0.90345,609299998.0
2009-12-14 09:35:00,0.90345,0.90365,0.90345,0.90365,837899998.0
2009-12-14 09:36:00,0.90365,0.90365,0.90355,0.9036,377000000.0
2009-12-14 09:37:00,0.9036,0.90365,0.9034,0.9034,489200005.0
2009-12-14 09:38:00,0.9034,0.9037,0.90335,0.90355,849900004.0
2009-12-14 09:39:00,0.90355,0.90375,0.9034,0.9035,1045399998.0
2009-12-14 09:40:00,0.9035,0.90375,0.90335,0.90375,566299999.0
2009-12-14 09:41:00,0.90375,0.9038,0.90365,0.90365,319600001.0
2009-12-14 09:42:00,0.90365,0.9037,0.90365,0.9037,276799999.0
2009-12-14 09:43:00,0.9037,0.9037,0.9036,0.90365,678900001.0
2009-12-14 09:44:00,0.90365,0.90365,0.9036,0.90365,125900000.0
2009-12-14 09:45:00,0.90365,0.9037,0.9036,0.90365,634699998.0
2009-12-14 09:46:00,0.9037,0.90375,0.9035,0.90365,1064399995.0
2009-12-14 09:47:00,0.90365,0.9037,0.9036,0.9036,495600000.0
2009-12-14 09:48:00,0.9036,0.90365,0.90345,0.90345,737200000.0
2009-12-14 09:49:00,0.90345,0.9035,0.90325,0.90335,652100002.0
2009-12-14 09:50:00,0.90335,0.9034,0.90325,0.90325,431200000.0
2009-12-14 09:51:00,0.90325,0.90335,0.9032,0.90335,751000000.0
2009-12-14 09:52:00,0.90335,0.90335,0.9033,0.9033,350100000.0
2009-12-14 09:53:00,0.9033,0.9034,0.9033,0.90335,144400000.0
2009-12-14 09:54:00,0.90335,0.90335,0.903,0.90305,526700001.0
2009-12-14 09:55:00,0.90305,0.90315,0.90305,0.9031,455500005.0
2009-12-14 09:56:00,0.9031,0.9031,0.90305,0.90305,221800000.0
2009-12-14 09:57:00,0.90305,0.9032,0.903,0.9032,910799999.0
2009-12-14 09:58:00,0.9032,0.9032,0.90305,0.90315,492799999.0
2009-12-14 09:59:00,0.90315,0.90315,0.90295,0.90295,812800001.0
2009-12-14 10:00:00,0.90295,0.90295,0.9026,0.9028,614200000.0
2009-12-14 10:01:00,0.9028,0.9029,0.90235,0.90245,548299996.0
2009-12-14 10:02:00,0.90245,0.90265,0.90235,0.9026,500300001.0
2009-12-14 10:03:00,0.9026,0.90265,0.9022,0.9023,407100000.0
2009-12-14 10:04:00,0.9023,0.90265,0.9022,0.90225,525399999.0
2009-12-14 10:05:00,0.90225,0.90235,0.9021,0.90235,809099997.0
2009-12-14 10:06:00,0.90235,0.90235,0.90135,0.90145,616499998.0
2009-12-14 10:07:00,0.90145,0.90225,0.90145,0.90225,807599998.0
2009-12-14 10:08:00,0.9023,0.90245,0.9019,0.90205,972900003.0
2009-12-14 10:09:00,0.9021,0.9022,0.9019,0.90195,733700003.0
2009-12-14 10:10:00,0.90195,0.902,0.90185,0.902,559800001.0
2009-12-14 10:11:00,0.90195,0.902,0.9018,0.90185,537000000.0
2009-12-14 10:12:00,0.90185,0.90205,0.9018,0.9018,604000000.0
2009-12-14 10:13:00,0.9018,0.9018,0.9017,0.9017,577199998.0
2009-12-14 10:14:00,0.90175,0.90215,0.90175,0.9021,564100007.0
2009-12-14 10:15:00,0.9021,0.90215,0.90205,0.90215,579399998.0
2009-12-14 10:16:00,0.90215,0.90215,0.90195,0.902,547999996.0
2009-12-14 10:17:00,0.902,0.902,0.90195,0.90195,1122499999.0
2009-12-14 10:18:00,0.90195,0.902,0.90175,0.9018,864699999.0
2009-12-14 10:19:00,0.9018,0.902,0.9018,0.90195,809099998.0
2009-12-14 10:20:00,0.90195,0.90245,0.90195,0.9024,565500000.0
2009-12-14 10:21:00,0.9024,0.90255,0.90215,0.90225,931700000.0
2009-12-14 10:22:00,0.90225,0.9024,0.902,0.90205,877599998.0
2009-12-14 10:23:00,0.90205,0.90205,0.9019,0.90195,583200001.0
2009-12-14 10:24:00,0.90195,0.90195,0.9018,0.90185,185500000.0
2009-12-14 10:25:00,0.90185,0.90205,0.90175,0.90195,480199999.0
2009-12-14 10:26:00,0.90195,0.902,0.9019,0.90195,302200001.0
2009-12-14 10:27:00,0.90195,0.902,0.9019,0.902,343399996.0
2009-12-14 10:28:00,0.902,0.902,0.9019,0.90195,446500000.0
2009-12-14 10:29:00,0.90195,0.902,0.9018,0.9018,200000001.0
2009-12-14 10:30:00,0.9018,0.9018,0.9016,0.90165,794600000.0
2009-12-14 10:31:00,0.90165,0.9017,0.90165,0.90165,684399998.0
2009-12-14 10:32:00,0.90165,0.90185,0.9016,0.9018,751199995.0
2009-12-14 10:33:00,0.9018,0.90185,0.90175,0.90175,221800000.0
2009-12-14 10:34:00,0.90175,0.9018,0.90175,0.90175,215800000.0
2009-12-14 10:35:00,0.90175,0.90185,0.9017,0.90185,636099994.0
2009-12-14 10:36:00,0.90185,0.90185,0.9018,0.9018,151800000.0
2009-12-14 10:37:00,0.9018,0.902,0.9018,0.90195,336200000.0
2009-12-14 10:38:00,0.90195,0.90205,0.90195,0.90205,570299995.0
2009-12-14 10:39:00,0.90205,0.9022,0.90185,0.9022,313000000.0
2009-12-14 10:40:00,0.90225,0.9024,0.902,0.9021,503699999.0
2009-12-14 10:41:00,0.9021,0.9021,0.90195,0.90195,163700000.0
2009-12-14 10:42:00,0.90195,0.90195,0.90185,0.90195,310099999.0
2009-12-14 10:43:00,0.90195,0.9022,0.9018,0.9021,311600000.0
2009-12-14 10:44:00,0.9021,0.90225,0.90205,0.9022,417800000.0
2009-12-14 10:45:00,0.9022,0.9023,0.9021,0.9021,370700000.0
2009-12-14 10:46:00,0.90215,0.90215,0.9021,0.90215,74800000.0
2009-12-14 10:47:00,0.90215,0.90225,0.90215,0.90225,269800000.0
2009-12-14 10:48:00,0.90225,0.90235,0.90215,0.90235,407600000.0
2009-12-14 10:49:00,0.90235,0.90255,0.90225,0.9025,398900000.0
2009-12-14 10:50:00,0.90255,0.9026,0.9025,0.9026,461500000.0
2009-12-14 10:51:00,0.9026,0.90265,0.9025,0.9026,611499998.0
2009-12-14 10:52:00,0.90255,0.9028,0.90255,0.9028,596800000.0
2009-12-14 10:53:00,0.9028,0.90315,0.90275,0.90315,630300000.0
2009-12-14 10:54:00,0.90315,0.90315,0.90295,0.903,438700000.0
2009-12-14 10:55:00,0.903,0.9037,0.903,0.90365,1495500002.0
2009-12-14 10:56:00,0.90365,0.90375,0.90355,0.90375,826099993.0
2009-12-14 10:57:00,0.90375,0.90375,0.90355,0.9036,193400000.0
2009-12-14 10:58:00,0.9036,0.9037,0.90335,0.9037,584099999.0
2009-12-14 10:59:00,0.9037,0.9038,0.90365,0.9037,672400000.0
2009-12-14 11:00:00,0.90375,0.90395,0.90365,0.90395,1485599988.0
2009-12-14 11:01:00,0.90395,0.9041,0.90385,0.9039,1143800006.0
2009-12-14 11:02:00,0.90385,0.904,0.90385,0.90395,867100003.0
2009-12-14 11:03:00,0.90395,0.90395,0.9038,0.90385,892800000.0
2009-12-14 11:04:00,0.90385,0.9039,0.9036,0.90365,632899999.0
2009-12-14 11:05:00,0.90365,0.9039,0.90365,0.90365,795400000.0
2009-12-14 11:06:00,0.90365,0.90365,0.90345,0.9035,1230600004.0
2009-12-14 11:07:00,0.90355,0.9037,0.90355,0.90365,734599998.0
2009-12-14 11:08:00,0.90365,0.904,0.90365,0.90395,1071200001.0
2009-12-14 11:09:00,0.90395,0.904,0.90365,0.9038,1072499998.0
2009-12-14 11:10:00,0.9038,0.90385,0.9037,0.90385,320900000.0
2009-12-14 11:11:00,0.90385,0.90385,0.9037,0.90375,235100000.0
2009-12-14 11:12:00,0.90375,0.9041,0.90375,0.9041,454599999.0
2009-12-14 11:13:00,0.9041,0.90435,0.904,0.90435,1142899997.0
2009-12-14 11:14:00,0.90435,0.9044,0.904,0.90405,369200000.0
2009-12-14 11:15:00,0.90405,0.90405,0.9038,0.90385,206200000.0
2009-12-14 11:16:00,0.90385,0.90395,0.90375,0.90385,290700000.0
2009-12-14 11:17:00,0.90385,0.90395,0.90375,0.90395,505699997.0
2009-12-14 11:18:00,0.9039,0.90395,0.9038,0.90395,295700001.0
2009-12-14 11:19:00,0.9039,0.9039,0.9037,0.90375,322899999.0
2009-12-14 11:20:00,0.90375,0.9038,0.9037,0.90375,322999999.0
2009-12-14 11:21:00,0.90375,0.90385,0.9037,0.90375,193600000.0
2009-12-14 11:22:00,0.90375,0.9038,0.90375,0.9038,387000000.0
2009-12-14 11:23:00,0.9038,0.9038,0.90375,0.9038,280100000.0
2009-12-14 11:24:00,0.9038,0.9038,0.9037,0.9037,479800001.0
2009-12-14 11:25:00,0.9037,0.90375,0.90365,0.90365,618299997.0
2009-12-14 11:26:00,0.90365,0.90375,0.9036,0.90365,247700000.0
2009-12-14 11:27:00,0.9036,0.90375,0.9036,0.9037,701199998.0
2009-12-14 11:28:00,0.90375,0.90375,0.9037,0.9037,290700000.0
2009-12-14 11:29:00,0.90375,0.9038,0.9036,0.9036,459500000.0
2009-12-14 11:30:00,0.9036,0.90375,0.90355,0.90375,425700001.0
2009-12-14 11:31:00,0.90375,0.90385,0.9036,0.9037,773899999.0
2009-12-14 11:32:00,0.90375,0.90375,0.90365,0.90365,733100009.0
2009-12-14 11:33:00,0.90365,0.90365,0.90335,0.9034,195740000.0
2009-12-14 11:34:00,0.9034,0.9034,0.90335,0.90335,183400000.0
2009-12-14 11:35:00,0.90335,0.90335,0.9032,0.90325,592600000.0
2009-12-14 11:36:00,0.90325,0.9033,0.90295,0.90305,556100000.0
2009-12-14 11:37:00,0.90305,0.90305,0.90295,0.903,392000001.0
2009-12-14 11:38:00,0.903,0.90305,0.90295,0.90305,340899999.0
2009-12-14 11:39:00,0.903,0.90305,0.90295,0.903,388799998.0
2009-12-14 11:40:00,0.903,0.9031,0.90295,0.903,433300003.0
2009-12-14 11:41:00,0.903,0.90305,0.90295,0.90305,315400002.0
2009-12-14 11:42:00,0.90305,0.9031,0.90295,0.90295,416299999.0
2009-12-14 11:43:00,0.90295,0.903,0.9028,0.9028,296600000.0
2009-12-14 11:44:00,0.9028,0.90285,0.9024,0.9025,294800001.0
2009-12-14 11:45:00,0.9025,0.9029,0.90245,0.90285,775100003.0
2009-12-14 11:46:00,0.90285,0.9029,0.9027,0.90275,479099999.0
2009-12-14 11:47:00,0.90275,0.9029,0.90275,0.9028,354800000.0
2009-12-14 11:48:00,0.9028,0.903,0.9028,0.90295,365600000.0
2009-12-14 11:49:00,0.90295,0.903,0.9029,0.90295,396199998.0
2009-12-14 11:50:00,0.90295,0.90315,0.90295,0.90315,578299999.0
2009-12-14 11:51:00,0.90315,0.9032,0.903,0.903,274500000.0
2009-12-14 11:52:00,0.903,0.90305,0.9028,0.90285,275300001.0
2009-12-14 11:53:00,0.90285,0.9029,0.90275,0.9028,412600000.0
2009-12-14 11:54:00,0.9028,0.90285,0.90275,0.90275,212900000.0
2009-12-14 11:55:00,0.9028,0.90285,0.90275,0.9028,387700001.0
2009-12-14 11:56:00,0.9028,0.90285,0.90275,0.9028,447400000.0
2009-12-14 11:57:00,0.90285,0.90285,0.90275,0.90285,289299999.0
2009-12-14 11:58:00,0.9028,0.90285,0.9028,0.9028,249000000.0
2009-12-14 11:59:00,0.90285,0.9029,0.9028,0.90285,236800000.0
2009-12-14 12:00:00,0.90285,0.90285,0.9028,0.9028,420700001.0
2009-12-14 12:01:00,0.9028,0.90295,0.9028,0.90295,242300000.0
2009-12-14 12:02:00,0.903,0.90305,0.9029,0.90295,899699998.0
2009-12-14 12:03:00,0.90295,0.90295,0.9027,0.90275,638100001.0
2009-12-14 12:04:00,0.9028,0.9028,0.90275,0.9028,100900000.0
2009-12-14 12:05:00,0.9028,0.9029,0.9028,0.9029,389100001.0
2009-12-14 12:06:00,0.9029,0.90295,0.9028,0.90295,366799999.0
2009-12-14 12:07:00,0.903,0.90305,0.90295,0.903,262300000.0
2009-12-14 12:08:00,0.903,0.90305,0.903,0.903,199500000.0
2009-12-14 12:09:00,0.903,0.90305,0.90295,0.90305,484300000.0
2009-12-14 12:10:00,0.90305,0.9031,0.90295,0.903,605099998.0
2009-12-14 12:11:00,0.903,0.90305,0.903,0.90305,396799999.0
2009-12-14 12:12:00,0.903,0.903,0.90285,0.90285,261399998.0
2009-12-14 12:13:00,0.90285,0.903,0.90285,0.903,342100002.0
2009-12-14 12:14:00,0.903,0.90315,0.903,0.9031,661600000.0
2009-12-14 12:15:00,0.9031,0.90315,0.9031,0.90315,246800000.0
2009-12-14 12:16:00,0.9031,0.9032,0.9031,0.90315,481599995.0
2009-12-14 12:17:00,0.90315,0.90315,0.9031,0.9031,249499999.0
2009-12-14 12:18:00,0.9031,0.9031,0.90295,0.903,337700002.0
2009-12-14 12:19:00,0.903,0.90305,0.90295,0.903,369700001.0
2009-12-14 12:20:00,0.903,0.9031,0.90295,0.90305,365299999.0
2009-12-14 12:21:00,0.90305,0.9032,0.90305,0.9032,226600000.0
2009-12-14 12:22:00,0.9032,0.9032,0.90315,0.90315,117200000.0
2009-12-14 12:23:00,0.90315,0.9032,0.9029,0.90295,840100000.0
2009-12-14 12:24:00,0.90295,0.90305,0.9029,0.90295,959300006.0
2009-12-14 12:25:00,0.90295,0.903,0.9026,0.90265,835399999.0
2009-12-14 12:26:00,0.9026,0.9027,0.90225,0.90255,1148499994.0
2009-12-14 12:27:00,0.90255,0.9027,0.9025,0.9026,973599992.0
2009-12-14 12:28:00,0.9026,0.90295,0.9026,0.90295,1157799995.0
2009-12-14 12:29:00,0.90295,0.90295,0.90285,0.90285,414900000.0
2009-12-14 12:30:00,0.90285,0.90285,0.90275,0.90275,232200000.0
2009-12-14 12:31:00,0.90275,0.9029,0.90275,0.9028,291900000.0
2009-12-14 12:32:00,0.9028,0.9028,0.9026,0.90265,531600000.0
2009-12-14 12:33:00,0.9026,0.9027,0.9026,0.9027,327800006.0
2009-12-14 12:34:00,0.9027,0.9028,0.9026,0.9028,685800000.0
2009-12-14 12:35:00,0.9028,0.9028,0.9027,0.9027,316400002.0
2009-12-14 12:36:00,0.9027,0.90275,0.9027,0.90275,419000000.0
2009-12-14 12:37:00,0.9027,0.90285,0.9027,0.90275,495899998.0
2009-12-14 12:38:00,0.90275,0.90275,0.90275,0.90275,735500000.0
2009-12-14 12:39:00,0.90275,0.9029,0.90275,0.90285,653199998.0
2009-12-14 12:40:00,0.90285,0.9029,0.90265,0.9027,515300003.0
2009-12-14 12:41:00,0.9027,0.9028,0.90265,0.90275,621299996.0
2009-12-14 12:42:00,0.90275,0.90275,0.90265,0.90265,236800000.0
2009-12-14 12:43:00,0.90265,0.9027,0.90265,0.90265,673400005.0
2009-12-14 12:44:00,0.9026,0.90265,0.90255,0.90255,296800000.0
2009-12-14 12:45:00,0.90255,0.90255,0.9022,0.9022,997899997.0
2009-12-14 12:46:00,0.9022,0.90225,0.9021,0.90225,959900001.0
2009-12-14 12:47:00,0.90225,0.90225,0.9021,0.90215,1040300002.0
2009-12-14 12:48:00,0.90215,0.90225,0.90215,0.90215,469699996.0
2009-12-14 12:49:00,0.90215,0.90225,0.90215,0.90215,392899998.0
2009-12-14 12:50:00,0.90215,0.90225,0.9021,0.90215,750900003.0
2009-12-14 12:51:00,0.90215,0.90215,0.902,0.902,359599999.0
2009-12-14 12:52:00,0.902,0.90215,0.90195,0.90205,635799999.0
2009-12-14 12:53:00,0.90205,0.90215,0.90205,0.90205,250900001.0
2009-12-14 12:54:00,0.90205,0.90215,0.90165,0.9017,1008700000.0
2009-12-14 12:55:00,0.9017,0.9019,0.9017,0.90185,650600000.0
2009-12-14 12:56:00,0.90185,0.902,0.9018,0.9019,534599999.0
2009-12-14 12:57:00,0.90185,0.90195,0.90185,0.90185,514699997.0
2009-12-14 12:58:00,0.90185,0.90195,0.9018,0.9019,489900001.0
2009-12-14 12:59:00,0.9019,0.9019,0.90175,0.9018,1061199995.0
2009-12-14 13:00:00,0.9018,0.902,0.90175,0.90195,778700003.0
2009-12-14 13:01:00,0.90195,0.902,0.90185,0.90185,813599999.0
2009-12-14 13:02:00,0.90185,0.9019,0.90165,0.90165,449900000.0
2009-12-14 13:03:00,0.90165,0.90185,0.90165,0.9018,823300000.0
2009-12-14 13:04:00,0.9018,0.9019,0.90175,0.9019,580299998.0
2009-12-14 13:05:00,0.9019,0.9019,0.90185,0.9019,362300000.0
2009-12-14 13:06:00,0.9019,0.90195,0.90185,0.90185,554799995.0
2009-12-14 13:07:00,0.90185,0.9019,0.90185,0.90185,1015900000.0
2009-12-14 13:08:00,0.90185,0.9019,0.9018,0.9019,264900001.0
2009-12-14 13:09:00,0.90195,0.90195,0.90175,0.9018,844900001.0
2009-12-14 13:10:00,0.9018,0.9018,0.90155,0.90155,1333000000.0
2009-12-14 13:11:00,0.90155,0.9016,0.9014,0.9016,474599999.0
2009-12-14 13:12:00,0.9016,0.9016,0.90155,0.9016,286599999.0
2009-12-14 13:13:00,0.9016,0.9016,0.9015,0.90155,183100000.0
2009-12-14 13:14:00,0.90155,0.90155,0.90145,0.9015,182900001.0
2009-12-14 13:15:00,0.90155,0.9016,0.90145,0.9015,501699999.0
2009-12-14 13:16:00,0.9015,0.90165,0.9015,0.9016,804599999.0
2009-12-14 13:17:00,0.9016,0.90165,0.90155,0.9016,308800001.0
2009-12-14 13:18:00,0.9016,0.90165,0.9015,0.90155,604199999.0
2009-12-14 13:19:00,0.90155,0.9016,0.9015,0.90155,454000004.0
2009-12-14 13:20:00,0.90155,0.9016,0.90155,0.9016,232600000.0
2009-12-14 13:21:00,0.9016,0.90165,0.90155,0.9016,267399998.0
2009-12-14 13:22:00,0.90155,0.9016,0.9015,0.90155,490499998.0
2009-12-14 13:23:00,0.90155,0.90165,0.9015,0.9015,296100001.0
2009-12-14 13:24:00,0.9015,0.90155,0.90145,0.90155,868100001.0
2009-12-14 13:25:00,0.90155,0.9017,0.9015,0.90165,631500000.0
2009-12-14 13:26:00,0.90165,0.90165,0.9016,0.9016,548699998.0
2009-12-14 13:27:00,0.9016,0.9016,0.9015,0.90155,721599999.0
2009-12-14 13:28:00,0.90155,0.9016,0.9015,0.90155,594400004.0
2009-12-14 13:29:00,0.90155,0.90155,0.90125,0.90125,283900001.0
2009-12-14 13:30:00,0.90125,0.90145,0.90125,0.90145,753400002.0
2009-12-14 13:31:00,0.90145,0.90155,0.90135,0.90155,376999998.0
2009-12-14 13:32:00,0.90155,0.90155,0.9015,0.9015,463700000.0
2009-12-14 13:33:00,0.9015,0.9015,0.90145,0.9015,134599998.0
2009-12-14 13:34:00,0.9015,0.90155,0.9014,0.90155,457199996.0
2009-12-14 13:35:00,0.9016,0.9016,0.9014,0.90145,808300005.0
2009-12-14 13:36:00,0.90145,0.9015,0.90125,0.9013,956799997.0
2009-12-14 13:37:00,0.9013,0.90135,0.90115,0.90115,762200001.0
2009-12-14 13:38:00,0.90115,0.90125,0.90115,0.90125,2092880028.0
2009-12-14 13:39:00,0.9012,0.9012,0.90115,0.9012,640300018.0
2009-12-14 13:40:00,0.90125,0.90135,0.9012,0.90135,601699998.0
2009-12-14 13:41:00,0.90145,0.90145,0.90135,0.90135,582400003.0
2009-12-14 13:42:00,0.90135,0.90145,0.9013,0.90135,292800000.0
2009-12-14 13:43:00,0.90135,0.90175,0.90135,0.9017,759600002.0
2009-12-14 13:44:00,0.9017,0.9017,0.90145,0.9015,494600000.0
2009-12-14 13:45:00,0.9015,0.9015,0.9013,0.90135,290300000.0
2009-12-14 13:46:00,0.90135,0.90135,0.90125,0.9013,408200000.0
2009-12-14 13:47:00,0.9013,0.90135,0.90125,0.90135,389299998.0
2009-12-14 13:48:00,0.90135,0.90145,0.9013,0.90145,517299998.0
2009-12-14 13:49:00,0.90145,0.90145,0.9014,0.9014,144300000.0
2009-12-14 13:50:00,0.9014,0.90145,0.9014,0.9014,243100000.0
2009-12-14 13:51:00,0.90145,0.90155,0.9014,0.90155,419700003.0
2009-12-14 13:52:00,0.90155,0.90165,0.9015,0.90155,604399998.0
2009-12-14 13:53:00,0.9016,0.9016,0.9015,0.90155,738600002.0
2009-12-14 13:54:00,0.9016,0.9017,0.9016,0.9017,531600003.0
2009-12-14 13:55:00,0.9017,0.90175,0.90165,0.90175,559500000.0
2009-12-14 13:56:00,0.90175,0.90175,0.9016,0.9017,244200000.0
2009-12-14 13:57:00,0.90165,0.9018,0.90165,0.9017,648699997.0
2009-12-14 13:58:00,0.90165,0.90175,0.90165,0.90175,365000000.0
2009-12-14 13:59:00,0.9017,0.90175,0.9016,0.9016,658800000.0
2009-12-14 14:00:00,0.90165,0.90165,0.90155,0.90155,1398800001.0
2009-12-14 14:01:00,0.90155,0.9016,0.90155,0.90155,196000000.0
2009-12-14 14:02:00,0.90155,0.9016,0.90155,0.90155,257200000.0
2009-12-14 14:03:00,0.90155,0.9016,0.9015,0.90155,236700000.0
2009-12-14 14:04:00,0.9015,0.90155,0.9014,0.90145,349300001.0
2009-12-14 14:05:00,0.9014,0.9014,0.9013,0.9013,66200000.0
2009-12-14 14:06:00,0.9013,0.90135,0.90125,0.90125,297300000.0
2009-12-14 14:07:00,0.90125,0.90135,0.9012,0.9012,130900000.0
2009-12-14 14:08:00,0.9012,0.9012,0.90115,0.90115,465260000.0
2009-12-14 14:09:00,0.90115,0.90115,0.90095,0.901,255299999.0
2009-12-14 14:10:00,0.901,0.9011,0.901,0.9011,1448999993.0
2009-12-14 14:11:00,0.90105,0.90115,0.90105,0.9011,275600002.0
2009-12-14 14:12:00,0.90105,0.9012,0.90105,0.90115,654200000.0
2009-12-14 14:13:00,0.90115,0.9012,0.90105,0.90115,319399999.0
2009-12-14 14:14:00,0.9012,0.9014,0.9012,0.90135,557500000.0
2009-12-14 14:15:00,0.90135,0.9014,0.9013,0.9014,779900003.0
2009-12-14 14:16:00,0.9014,0.90155,0.90135,0.9015,372100001.0
2009-12-14 14:17:00,0.9015,0.90165,0.90145,0.9016,536299998.0
2009-12-14 14:18:00,0.9016,0.9017,0.9016,0.9016,468700004.0
2009-12-14 14:19:00,0.90165,0.90165,0.9016,0.90165,121000000.0
2009-12-14 14:20:00,0.90165,0.9017,0.90155,0.90155,472500000.0
2009-12-14 14:21:00,0.90155,0.9016,0.9014,0.9015,753600002.0
2009-12-14 14:22:00,0.90145,0.90155,0.90145,0.9015,654900004.0
2009-12-14 14:23:00,0.9015,0.9015,0.9014,0.90145,381500001.0
2009-12-14 14:24:00,0.90145,0.9015,0.9013,0.9013,727500000.0
2009-12-14 14:25:00,0.90135,0.90145,0.90135,0.9014,371199998.0
2009-12-14 14:26:00,0.9014,0.9015,0.90135,0.90145,303100001.0
2009-12-14 14:27:00,0.9014,0.9014,0.9013,0.90135,238000000.0
2009-12-14 14:28:00,0.9014,0.9014,0.9013,0.9014,128200001.0
2009-12-14 14:29:00,0.9014,0.90145,0.9014,0.90145,99200000.0
2009-12-14 14:30:00,0.90145,0.90145,0.9013,0.90135,279500000.0
2009-12-14 14:31:00,0.90135,0.90135,0.9013,0.9013,214500000.0
2009-12-14 14:32:00,0.9013,0.90135,0.90125,0.9013,261100000.0
2009-12-14 14:33:00,0.9013,0.9013,0.9012,0.90125,586899997.0
2009-12-14 14:34:00,0.9013,0.9013,0.9012,0.90125,503400000.0
2009-12-14 14:35:00,0.90125,0.9013,0.90125,0.9013,152800000.0
2009-12-14 14:36:00,0.9013,0.9013,0.90115,0.90115,216700001.0
2009-12-14 14:37:00,0.90115,0.9012,0.90115,0.90115,332000002.0
2009-12-14 14:38:00,0.90115,0.90115,0.9011,0.9011,175100000.0
2009-12-14 14:39:00,0.9011,0.9012,0.9011,0.9012,699899997.0
2009-12-14 14:40:00,0.9012,0.9012,0.90115,0.9012,112200000.0
2009-12-14 14:41:00,0.9012,0.9012,0.9011,0.90115,191200000.0
2009-12-14 14:42:00,0.9011,0.9012,0.9011,0.90115,176200000.0
2009-12-14 14:43:00,0.90115,0.90125,0.90115,0.9012,210100000.0
2009-12-14 14:44:00,0.90115,0.9012,0.90115,0.90115,357099997.0
2009-12-14 14:45:00,0.90115,0.9012,0.901,0.9011,312200000.0
2009-12-14 14:46:00,0.90105,0.9011,0.901,0.90105,192400000.0
2009-12-14 14:47:00,0.90105,0.9011,0.90095,0.9011,454600001.0
2009-12-14 14:48:00,0.9011,0.90115,0.9011,0.9011,98000001.0
2009-12-14 14:49:00,0.9011,0.90115,0.90105,0.9011,822199996.0
2009-12-14 14:50:00,0.9011,0.9012,0.90105,0.9012,333100000.0
2009-12-14 14:51:00,0.90115,0.90115,0.90095,0.901,723300003.0
2009-12-14 14:52:00,0.901,0.901,0.90085,0.9009,595799998.0
2009-12-14 14:53:00,0.9009,0.90105,0.90085,0.90095,517200001.0
2009-12-14 14:54:00,0.90095,0.90105,0.9009,0.90105,746200003.0
2009-12-14 14:55:00,0.90105,0.90105,0.9009,0.9009,507899999.0
2009-12-14 14:56:00,0.90085,0.9009,0.9008,0.90085,894599996.0
2009-12-14 14:57:00,0.90085,0.90095,0.90085,0.90085,367700000.0
2009-12-14 14:58:00,0.90085,0.90085,0.9007,0.9008,81900000.0
2009-12-14 14:59:00,0.90075,0.90085,0.90075,0.9008,266600002.0
2009-12-14 15:00:00,0.9008,0.90095,0.9007,0.90075,747800004.0
2009-12-14 15:01:00,0.90075,0.90075,0.9007,0.9007,169000000.0
2009-12-14 15:02:00,0.90065,0.90065,0.9004,0.9004,488000000.0
2009-12-14 15:03:00,0.9004,0.9006,0.9004,0.90055,650600002.0
2009-12-14 15:04:00,0.90055,0.90065,0.90055,0.90055,726900000.0
2009-12-14 15:05:00,0.90055,0.9007,0.9005,0.90065,604800000.0
2009-12-14 15:06:00,0.90065,0.9007,0.90035,0.90035,369700000.0
2009-12-14 15:07:00,0.90035,0.90035,0.90005,0.90005,252299999.0
2009-12-14 15:08:00,0.90005,0.9004,0.90005,0.9004,928399998.0
2009-12-14 15:09:00,0.9004,0.90055,0.90035,0.9004,391000000.0
2009-12-14 15:10:00,0.9004,0.90045,0.90035,0.90035,419000001.0
2009-12-14 15:11:00,0.90035,0.9004,0.90025,0.90035,515899999.0
2009-12-14 15:12:00,0.90035,0.90045,0.90035,0.9004,266900000.0
2009-12-14 15:13:00,0.90045,0.90065,0.90045,0.90065,395600001.0
2009-12-14 15:14:00,0.90065,0.9007,0.90055,0.90055,726600001.0
2009-12-14 15:15:00,0.90055,0.90065,0.9005,0.9006,791499998.0
2009-12-14 15:16:00,0.9006,0.9008,0.9006,0.9008,296300000.0
2009-12-14 15:17:00,0.90075,0.9008,0.9007,0.90075,487100002.0
2009-12-14 15:18:00,0.90075,0.90085,0.90065,0.90085,357700000.0
2009-12-14 15:19:00,0.90085,0.901,0.9008,0.901,360899999.0
2009-12-14 15:20:00,0.901,0.90105,0.90075,0.90075,377700000.0
2009-12-14 15:21:00,0.90075,0.90075,0.9007,0.90075,300400000.0
2009-12-14 15:22:00,0.90075,0.90075,0.9007,0.9007,59700000.0
2009-12-14 15:23:00,0.9007,0.9007,0.9005,0.9005,486799997.0
2009-12-14 15:24:00,0.9005,0.9006,0.9005,0.90055,496000000.0
2009-12-14 15:25:00,0.90055,0.9007,0.90055,0.90065,622100002.0
2009-12-14 15:26:00,0.9007,0.9009,0.90065,0.90085,640599999.0
2009-12-14 15:27:00,0.90085,0.9009,0.90055,0.9006,817699997.0
2009-12-14 15:28:00,0.9006,0.90075,0.90055,0.90075,754099997.0
2009-12-14 15:29:00,0.9007,0.901,0.9007,0.90095,877799997.0
2009-12-14 15:30:00,0.90095,0.901,0.90085,0.90095,527400001.0
2009-12-14 15:31:00,0.90095,0.90095,0.90075,0.9008,684100004.0
2009-12-14 15:32:00,0.9008,0.90095,0.90075,0.90075,720400002.0
2009-12-14 15:33:00,0.90075,0.90075,0.9005,0.90065,1582800000.0
2009-12-14 15:34:00,0.90065,0.90075,0.90055,0.9006,897099997.0
2009-12-14 15:35:00,0.9006,0.90065,0.90035,0.90065,1311500000.0
2009-12-14 15:36:00,0.9007,0.9007,0.9005,0.90055,1359400001.0
2009-12-14 15:37:00,0.90055,0.9008,0.90055,0.90075,1743600000.0
2009-12-14 15:38:00,0.90075,0.9009,0.9007,0.9008,923800001.0
2009-12-14 15:39:00,0.9008,0.9009,0.9006,0.90085,1313899994.0
2009-12-14 15:40:00,0.9009,0.9009,0.90085,0.90085,707599998.0
2009-12-14 15:41:00,0.90085,0.90095,0.90075,0.90085,429799999.0
2009-12-14 15:42:00,0.90085,0.901,0.90085,0.90095,722799996.0
2009-12-14 15:43:00,0.90095,0.9012,0.90095,0.90115,460300000.0
2009-12-14 15:44:00,0.9012,0.9013,0.90115,0.90125,550200000.0
2009-12-14 15:45:00,0.90125,0.90125,0.90105,0.90105,773399995.0
2009-12-14 15:46:00,0.9011,0.90115,0.90095,0.901,548000000.0
2009-12-14 15:47:00,0.90105,0.90125,0.90095,0.90125,797500001.0
2009-12-14 15:48:00,0.9012,0.9012,0.901,0.90105,793600002.0
2009-12-14 15:49:00,0.90105,0.9012,0.901,0.90115,669300000.0
2009-12-14 15:50:00,0.90115,0.9012,0.90105,0.9011,769000001.0
2009-12-14 15:51:00,0.9011,0.90115,0.901,0.901,808500001.0
2009-12-14 15:52:00,0.901,0.90105,0.90095,0.90095,355500001.0
2009-12-14 15:53:00,0.90095,0.901,0.9009,0.90095,186800000.0
2009-12-14 15:54:00,0.90095,0.9014,0.90095,0.9014,470399999.0
2009-12-14 15:55:00,0.9014,0.90145,0.9013,0.90145,879600002.0
2009-12-14 15:56:00,0.90145,0.90145,0.9014,0.90145,462099999.0
2009-12-14 15:57:00,0.90145,0.90155,0.9013,0.9015,718400000.0
2009-12-14 15:58:00,0.9015,0.90155,0.90135,0.9015,1023000002.0
2009-12-14 15:59:00,0.9015,0.90165,0.90145,0.9015,240100000.0
2009-12-14 16:00:00,0.9015,0.90165,0.90145,0.90155,284400002.0
2009-12-14 16:01:00,0.9016,0.9016,0.90145,0.90155,683700000.0
2009-12-14 16:02:00,0.90155,0.9016,0.90145,0.9015,691399999.0
2009-12-14 16:03:00,0.9015,0.90165,0.9015,0.9016,830400003.0
2009-12-14 16:04:00,0.9016,0.9017,0.9015,0.90155,1010700000.0
2009-12-14 16:05:00,0.90155,0.90165,0.9015,0.9016,426100001.0
2009-12-14 16:06:00,0.9016,0.9016,0.90155,0.90155,920600001.0
2009-12-14 16:07:00,0.90155,0.9016,0.90155,0.90155,299899999.0
2009-12-14 16:08:00,0.90155,0.9016,0.9013,0.9013,975499996.0
2009-12-14 16:09:00,0.90125,0.90135,0.9012,0.90135,491000001.0
2009-12-14 16:10:00,0.90135,0.90155,0.90135,0.9014,879500002.0
2009-12-14 16:11:00,0.9014,0.90145,0.9013,0.90135,1637899992.0
2009-12-14 16:12:00,0.90135,0.9014,0.9013,0.90135,1765800000.0
2009-12-14 16:13:00,0.90135,0.9014,0.90115,0.9013,663800002.0
2009-12-14 16:14:00,0.9013,0.90135,0.9012,0.9013,438599998.0
2009-12-14 16:15:00,0.90125,0.9013,0.90125,0.9013,130600000.0
2009-12-14 16:16:00,0.9013,0.90135,0.9012,0.90125,472000001.0
2009-12-14 16:17:00,0.90125,0.9014,0.90125,0.90135,571200002.0
2009-12-14 16:18:00,0.90135,0.90135,0.9013,0.90135,186600000.0
2009-12-14 16:19:00,0.90135,0.90135,0.90125,0.90135,821500001.0
2009-12-14 16:20:00,0.90135,0.9014,0.90135,0.90135,586399998.0
2009-12-14 16:21:00,0.90135,0.9014,0.90135,0.9014,369199999.0
2009-12-14 16:22:00,0.9014,0.9015,0.90135,0.90145,631899998.0
2009-12-14 16:23:00,0.90145,0.9015,0.9014,0.90145,810800001.0
2009-12-14 16:24:00,0.90145,0.9015,0.9014,0.9015,815500000.0
2009-12-14 16:25:00,0.9015,0.9017,0.9015,0.9016,1023099999.0
2009-12-14 16:26:00,0.9016,0.9016,0.9015,0.90155,625900003.0
2009-12-14 16:27:00,0.90155,0.9017,0.90155,0.90165,790199999.0
2009-12-14 16:28:00,0.90155,0.90155,0.9014,0.90145,823600002.0
2009-12-14 16:29:00,0.90145,0.9015,0.9012,0.9012,723700000.0
2009-12-14 16:30:00,0.9012,0.9013,0.90115,0.9013,872700005.0
2009-12-14 16:31:00,0.9013,0.90135,0.90125,0.9013,774000000.0
2009-12-14 16:32:00,0.9013,0.90135,0.90125,0.90135,390600001.0
2009-12-14 16:33:00,0.90135,0.90135,0.9013,0.9013,250200000.0
2009-12-14 16:34:00,0.90135,0.90135,0.90125,0.9013,299900000.0
2009-12-14 16:35:00,0.90125,0.90135,0.9012,0.90125,956900006.0
2009-12-14 16:36:00,0.90125,0.90135,0.9012,0.90135,645699999.0
2009-12-14 16:37:00,0.90135,0.90135,0.90125,0.9013,921100005.0
2009-12-14 16:38:00,0.9013,0.90135,0.9013,0.90135,549200005.0
2009-12-14 16:39:00,0.90135,0.9014,0.901,0.90105,1308000010.0
2009-12-14 16:40:00,0.9011,0.90115,0.90095,0.90115,842400002.0
2009-12-14 16:41:00,0.9011,0.9011,0.9006,0.90075,801300002.0
2009-12-14 16:42:00,0.90075,0.9008,0.9007,0.90075,707000001.0
2009-12-14 16:43:00,0.90075,0.9008,0.9007,0.9008,776199999.0
2009-12-14 16:44:00,0.90085,0.90105,0.90085,0.90095,695399998.0
2009-12-14 16:45:00,0.90095,0.90105,0.9009,0.90095,744499999.0
2009-12-14 16:46:00,0.90095,0.90105,0.90095,0.90105,361100000.0
2009-12-14 16:47:00,0.90105,0.90105,0.90095,0.90105,268500000.0
2009-12-14 16:48:00,0.90105,0.90105,0.901,0.90105,559800000.0
2009-12-14 16:49:00,0.90105,0.9011,0.90095,0.90105,588199997.0
2009-12-14 16:50:00,0.90105,0.9012,0.901,0.9012,419800000.0
2009-12-14 16:51:00,0.90115,0.9015,0.9011,0.90145,950700000.0
2009-12-14 16:52:00,0.90145,0.90165,0.9014,0.90155,470899997.0
2009-12-14 16:53:00,0.90155,0.90165,0.9015,0.90155,1128099995.0
2009-12-14 16:54:00,0.90155,0.90165,0.90155,0.90155,735500001.0
2009-12-14 16:55:00,0.90155,0.90165,0.90145,0.90155,933600000.0
2009-12-14 16:56:00,0.9015,0.9016,0.90145,0.9015,1525700003.0
2009-12-14 16:57:00,0.9015,0.90155,0.9014,0.90145,1018299996.0
2009-12-14 16:58:00,0.90145,0.90155,0.9014,0.9015,1077800000.0
2009-12-14 16:59:00,0.90145,0.9015,0.9014,0.9014,963700000.0
2009-12-14 17:00:00,0.9014,0.9015,0.90115,0.9012,1014600002.0
2009-12-14 17:01:00,0.9012,0.9013,0.9012,0.9012,641299996.0
2009-12-14 17:02:00,0.9012,0.90125,0.9011,0.9012,762999997.0
2009-12-14 17:03:00,0.90115,0.90125,0.90115,0.90125,556800000.0
2009-12-14 17:04:00,0.90125,0.9014,0.90125,0.9014,1217400004.0
2009-12-14 17:05:00,0.9014,0.90145,0.90125,0.90125,1104799998.0
2009-12-14 17:06:00,0.90135,0.90135,0.90115,0.9012,950499998.0
2009-12-14 17:07:00,0.9012,0.9013,0.90105,0.90125,695500000.0
2009-12-14 17:08:00,0.90125,0.9013,0.9012,0.90125,819699997.0
2009-12-14 17:09:00,0.90125,0.90125,0.90125,0.90125,732200006.0
2009-12-14 17:10:00,0.90125,0.90125,0.901,0.90105,483000000.0
2009-12-14 17:11:00,0.90105,0.90115,0.901,0.90105,705799999.0
2009-12-14 17:12:00,0.90105,0.9012,0.90105,0.90115,1114599998.0
2009-12-14 17:13:00,0.90115,0.90125,0.9011,0.9012,643399999.0
2009-12-14 17:14:00,0.9012,0.90135,0.90115,0.9013,508800000.0
2009-12-14 17:15:00,0.9013,0.90135,0.90125,0.9013,394400000.0
2009-12-14 17:16:00,0.90135,0.90135,0.9013,0.9013,248600000.0
2009-12-14 17:17:00,0.9013,0.9014,0.9013,0.90135,797800002.0
2009-12-14 17:18:00,0.9013,0.9013,0.90105,0.9011,996700000.0
2009-12-14 17:19:00,0.9011,0.9012,0.90105,0.9012,1110699994.0
2009-12-14 17:20:00,0.9012,0.9013,0.90115,0.90125,995399996.0
2009-12-14 17:21:00,0.90125,0.90135,0.90125,0.90125,598800001.0
2009-12-14 17:22:00,0.90125,0.90135,0.90125,0.9013,416100000.0
2009-12-14 17:23:00,0.9013,0.90135,0.9012,0.90125,994900001.0
2009-12-14 17:24:00,0.90125,0.9013,0.9011,0.90115,1108400002.0
2009-12-14 17:25:00,0.90115,0.90125,0.90115,0.90115,871599997.0
2009-12-14 17:26:00,0.90115,0.9012,0.90115,0.90115,1238599998.0
2009-12-14 17:27:00,0.90115,0.90125,0.9011,0.90115,1098999993.0
2009-12-14 17:28:00,0.90115,0.90125,0.90115,0.90115,746000000.0
2009-12-14 17:29:00,0.90115,0.90125,0.9011,0.90115,995400002.0
2009-12-14 17:30:00,0.90115,0.90115,0.90115,0.90115,292400000.0
2009-12-14 17:31:00,0.90115,0.90115,0.90115,0.90115,455500007.0
2009-12-14 17:32:00,0.90115,0.9012,0.9011,0.9012,679400006.0
2009-12-14 17:33:00,0.9012,0.9012,0.90115,0.9012,777700005.0
2009-12-14 17:34:00,0.90115,0.9012,0.90115,0.90115,812999995.0
2009-12-14 17:35:00,0.90115,0.9012,0.90115,0.90115,319200000.0
2009-12-14 17:36:00,0.90115,0.90115,0.9011,0.9011,640300004.0
2009-12-14 17:37:00,0.9011,0.9011,0.90095,0.90105,845099996.0
2009-12-14 17:38:00,0.90105,0.90125,0.90105,0.9011,540600002.0
2009-12-14 17:39:00,0.9011,0.90125,0.9011,0.90125,557700001.0
2009-12-14 17:40:00,0.90125,0.9014,0.90125,0.9013,714199996.0
2009-12-14 17:41:00,0.90135,0.90135,0.901,0.90105,801300001.0
2009-12-14 17:42:00,0.90105,0.9011,0.901,0.9011,385500000.0
2009-12-14 17:43:00,0.9011,0.9011,0.90105,0.90105,680900002.0
2009-12-14 17:44:00,0.9011,0.9011,0.901,0.901,545400000.0
2009-12-14 17:45:00,0.901,0.901,0.9009,0.9009,149400000.0
2009-12-14 17:46:00,0.9009,0.90095,0.90085,0.90085,352500000.0
2009-12-14 17:47:00,0.90085,0.9009,0.9008,0.90085,155900000.0
2009-12-14 17:48:00,0.90085,0.90085,0.90075,0.9008,452300002.0
2009-12-14 17:49:00,0.9008,0.9009,0.9008,0.90085,360800001.0
2009-12-14 17:50:00,0.90085,0.9009,0.9008,0.9009,490400000.0
2009-12-14 17:51:00,0.9009,0.901,0.90085,0.9009,504299995.0
2009-12-14 17:52:00,0.9009,0.90095,0.90075,0.90085,882099997.0
2009-12-14 17:53:00,0.90085,0.90085,0.90055,0.90075,702899999.0
2009-12-14 17:54:00,0.90075,0.90085,0.90055,0.90065,949599996.0
2009-12-14 17:55:00,0.90065,0.9007,0.90055,0.9006,723899998.0
2009-12-14 17:56:00,0.9006,0.9007,0.9005,0.9007,872999997.0
2009-12-14 17:57:00,0.9007,0.9007,0.9006,0.9006,641199998.0
2009-12-14 17:58:00,0.9006,0.90065,0.90055,0.9006,676599999.0
2009-12-14 17:59:00,0.9006,0.90095,0.90055,0.90085,593000000.0
2009-12-14 18:00:00,0.90085,0.90095,0.9008,0.9008,864100005.0
2009-12-14 18:01:00,0.9008,0.9008,0.90065,0.90065,575300000.0
2009-12-14 18:02:00,0.90065,0.9007,0.9006,0.90065,1079499999.0
2009-12-14 18:03:00,0.90065,0.9007,0.90055,0.9006,1023400003.0
2009-12-14 18:04:00,0.9006,0.90065,0.90045,0.90065,798700004.0
2009-12-14 18:05:00,0.90065,0.9007,0.9006,0.90065,512699994.0
2009-12-14 18:06:00,0.90065,0.90065,0.9005,0.9006,1125899998.0
2009-12-14 18:07:00,0.9006,0.9008,0.90055,0.90065,754200002.0
2009-12-14 18:08:00,0.9007,0.90075,0.9005,0.9005,804699999.0
2009-12-14 18:09:00,0.9005,0.90055,0.9002,0.9002,605499997.0
2009-12-14 18:10:00,0.90025,0.90025,0.9001,0.9001,512000001.0
2009-12-14 18:11:00,0.9001,0.90015,0.8999,0.8999,436200001.0
2009-12-14 18:12:00,0.8999,0.8999,0.8995,0.89955,1172400004.0
2009-12-14 18:13:00,0.89955,0.8998,0.8995,0.89965,1451199996.0
2009-12-14 18:14:00,0.89965,0.8997,0.89955,0.8996,599100003.0
2009-12-14 18:15:00,0.89965,0.89965,0.8994,0.8994,965400000.0
2009-12-14 18:16:00,0.8994,0.8994,0.8992,0.89925,1155099994.0
2009-12-14 18:17:00,0.89925,0.8994,0.89915,0.89915,876099999.0
2009-12-14 18:18:00,0.89915,0.89915,0.8989,0.89895,910100001.0
2009-12-14 18:19:00,0.89895,0.89895,0.89875,0.89885,837400002.0
2009-12-14 18:20:00,0.89885,0.89905,0.89885,0.89895,1382100003.0
2009-12-14 18:21:00,0.89895,0.89905,0.8988,0.8988,522800000.0
2009-12-14 18:22:00,0.8988,0.89895,0.8987,0.89895,690299999.0
2009-12-14 18:23:00,0.89895,0.89895,0.8989,0.89895,669099998.0
2009-12-14 18:24:00,0.89895,0.899,0.89885,0.8989,634300001.0
2009-12-14 18:25:00,0.8989,0.8991,0.8989,0.89905,703400000.0
2009-12-14 18:26:00,0.89905,0.8991,0.8989,0.899,849100000.0
2009-12-14 18:27:00,0.899,0.89905,0.89895,0.899,344200000.0
2009-12-14 18:28:00,0.899,0.89905,0.8989,0.899,522000001.0
2009-12-14 18:29:00,0.899,0.8993,0.89895,0.89925,647700002.0
2009-12-14 18:30:00,0.89925,0.8995,0.89925,0.89945,694100001.0
2009-12-14 18:31:00,0.89945,0.89955,0.89935,0.89935,629799999.0
2009-12-14 18:32:00,0.89935,0.89945,0.8993,0.8994,464099999.0
2009-12-14 18:33:00,0.8994,0.89945,0.8993,0.8993,367100000.0
2009-12-14 18:34:00,0.8993,0.89935,0.89915,0.89925,835500003.0
2009-12-14 18:35:00,0.89925,0.8993,0.89915,0.8992,945300000.0
2009-12-14 18:36:00,0.8992,0.89925,0.89915,0.89915,746099994.0
2009-12-14 18:37:00,0.8992,0.89925,0.89915,0.89915,573400004.0
2009-12-14 18:38:00,0.89915,0.89925,0.89885,0.89915,973899990.0
2009-12-14 18:39:00,0.89925,0.89925,0.89895,0.899,1014300001.0
2009-12-14 18:40:00,0.899,0.89915,0.899,0.8991,615299998.0
2009-12-14 18:41:00,0.8991,0.89915,0.8989,0.89895,612300001.0
2009-12-14 18:42:00,0.89895,0.89895,0.8989,0.89895,625599998.0
2009-12-14 18:43:00,0.8989,0.89905,0.89885,0.89895,830600000.0
2009-12-14 18:44:00,0.89895,0.89905,0.89895,0.899,723499999.0
2009-12-14 18:45:00,0.899,0.89905,0.89895,0.89895,488200001.0
2009-12-14 18:46:00,0.89895,0.89895,0.89885,0.89895,905700001.0
2009-12-14 18:47:00,0.89895,0.899,0.8989,0.89895,831400002.0
2009-12-14 18:48:00,0.89895,0.89915,0.89895,0.89905,275300000.0
2009-12-14 18:49:00,0.89905,0.8991,0.8989,0.89895,1241500000.0
2009-12-14 18:50:00,0.89895,0.89895,0.8989,0.89895,720899998.0
2009-12-14 18:51:00,0.89895,0.899,0.8989,0.899,393200000.0
2009-12-14 18:52:00,0.899,0.899,0.89885,0.8989,383299999.0
2009-12-14 18:53:00,0.8989,0.8989,0.89885,0.8989,603899997.0
2009-12-14 18:54:00,0.8989,0.89895,0.89885,0.89895,421100000.0
2009-12-14 18:55:00,0.89895,0.899,0.8989,0.899,890400002.0
2009-12-14 18:56:00,0.899,0.899,0.8989,0.899,746299997.0
2009-12-14 18:57:00,0.899,0.89915,0.89895,0.899,465500000.0
2009-12-14 18:58:00,0.899,0.89915,0.89895,0.89905,788099999.0
2009-12-14 18:59:00,0.89905,0.89925,0.89905,0.8992,1073400001.0
2009-12-14 19:00:00,0.89925,0.8993,0.89915,0.89915,562999997.0
2009-12-14 19:01:00,0.89915,0.89925,0.89905,0.89905,832400003.0
2009-12-14 19:02:00,0.89905,0.89905,0.89895,0.89895,680100004.0
2009-12-14 19:03:00,0.89895,0.89895,0.8988,0.89885,474400000.0
2009-12-14 19:04:00,0.89885,0.89895,0.89885,0.89885,716800000.0
2009-12-14 19:05:00,0.89885,0.899,0.8988,0.89885,1009600001.0
2009-12-14 19:06:00,0.8989,0.89895,0.89885,0.89885,670500001.0
2009-12-14 19:07:00,0.89885,0.89885,0.89875,0.89875,612279999.0
2009-12-14 19:08:00,0.89875,0.89885,0.8987,0.8988,1138799999.0
2009-12-14 19:09:00,0.8988,0.8988,0.8987,0.8987,807399999.0
2009-12-14 19:10:00,0.8987,0.8988,0.89865,0.89875,560900000.0
2009-12-14 19:11:00,0.89875,0.8988,0.8986,0.89875,756100000.0
2009-12-14 19:12:00,0.89875,0.8988,0.89865,0.8987,788600002.0
2009-12-14 19:13:00,0.8987,0.89875,0.89865,0.89865,663500001.0
2009-12-14 19:14:00,0.89865,0.89875,0.89865,0.8987,493200000.0
2009-12-14 19:15:00,0.8987,0.8987,0.89865,0.89865,487800000.0
2009-12-14 19:16:00,0.89865,0.8987,0.89855,0.89855,669299999.0
2009-12-14 19:17:00,0.89855,0.89865,0.89855,0.8986,188000000.0
2009-12-14 19:18:00,0.89855,0.8986,0.89805,0.89815,867200000.0
2009-12-14 19:19:00,0.89815,0.89825,0.8979,0.8979,871500000.0
2009-12-14 19:20:00,0.8979,0.89805,0.89785,0.898,887699998.0
2009-12-14 19:21:00,0.898,0.8981,0.898,0.8981,434100001.0
2009-12-14 19:22:00,0.89805,0.8983,0.89805,0.8982,645099999.0
2009-12-14 19:23:00,0.8982,0.8984,0.8982,0.8984,391900000.0
2009-12-14 19:24:00,0.8984,0.8985,0.89825,0.89835,666000001.0
2009-12-14 19:25:00,0.8983,0.89835,0.8982,0.89825,633100000.0
2009-12-14 19:26:00,0.89835,0.89835,0.89815,0.8983,510300000.0
2009-12-14 19:27:00,0.8983,0.89845,0.89815,0.89845,586600002.0
2009-12-14 19:28:00,0.89845,0.8985,0.89845,0.89845,609300007.0
2009-12-14 19:29:00,0.89845,0.89845,0.8984,0.8984,220100000.0
2009-12-14 19:30:00,0.8984,0.8984,0.89835,0.89835,283199998.0
2009-12-14 19:31:00,0.89835,0.89835,0.8983,0.89835,312900000.0
2009-12-14 19:32:00,0.8983,0.89855,0.89825,0.89845,586200000.0
2009-12-14 19:33:00,0.89845,0.8985,0.8984,0.8985,542100003.0
2009-12-14 19:34:00,0.8985,0.89855,0.8985,0.89855,531400001.0
2009-12-14 19:35:00,0.8986,0.8987,0.8985,0.8986,685200001.0
2009-12-14 19:36:00,0.89855,0.89865,0.8985,0.8986,822500001.0
2009-12-14 19:37:00,0.89855,0.89875,0.89855,0.89875,494600002.0
2009-12-14 19:38:00,0.89875,0.89885,0.89865,0.8988,614300000.0
2009-12-14 19:39:00,0.8988,0.89885,0.89875,0.89875,574300001.0
2009-12-14 19:40:00,0.89875,0.8988,0.8987,0.89875,296299999.0
2009-12-14 19:41:00,0.89875,0.89885,0.8987,0.8987,152600000.0
2009-12-14 19:42:00,0.8987,0.89875,0.89865,0.89865,194800000.0
2009-12-14 19:43:00,0.89865,0.8987,0.89865,0.8987,187299999.0
2009-12-14 19:44:00,0.8987,0.89875,0.8987,0.8987,237400000.0
2009-12-14 19:45:00,0.8987,0.89875,0.8987,0.89875,186200000.0
2009-12-14 19:46:00,0.89875,0.8988,0.8987,0.8987,135400000.0
2009-12-14 19:47:00,0.89865,0.8987,0.8985,0.89865,822000002.0
2009-12-14 19:48:00,0.89865,0.8987,0.89865,0.8987,171400001.0
2009-12-14 19:49:00,0.8987,0.8987,0.8986,0.8987,165900000.0
2009-12-14 19:50:00,0.8987,0.8987,0.8986,0.8986,172899999.0
2009-12-14 19:51:00,0.8986,0.8989,0.8986,0.8989,412899998.0
2009-12-14 19:52:00,0.89885,0.8989,0.89885,0.8989,434900000.0
2009-12-14 19:53:00,0.8989,0.89895,0.89885,0.89895,110000001.0
2009-12-14 19:54:00,0.89895,0.89895,0.89885,0.8989,177400000.0
2009-12-14 19:55:00,0.8989,0.89895,0.89885,0.89895,427400000.0
2009-12-14 19:56:00,0.89895,0.899,0.89895,0.89895,252200000.0
2009-12-14 19:57:00,0.89895,0.89895,0.89885,0.89895,319400000.0
2009-12-14 19:58:00,0.89895,0.89895,0.8988,0.89885,392500000.0
2009-12-14 19:59:00,0.8988,0.89895,0.8988,0.89895,747399999.0
2009-12-14 20:00:00,0.89895,0.89895,0.8988,0.8988,459700000.0
2009-12-14 20:01:00,0.8988,0.8989,0.8988,0.8989,220100000.0
2009-12-14 20:02:00,0.8989,0.899,0.89885,0.899,199199999.0
2009-12-14 20:03:00,0.899,0.899,0.89895,0.89895,70000000.0
2009-12-14 20:04:00,0.89895,0.899,0.89895,0.899,138100000.0
2009-12-14 20:05:00,0.899,0.899,0.899,0.899,18100000.0
2009-12-14 20:06:00,0.899,0.899,0.89895,0.89895,252400002.0
2009-12-14 20:07:00,0.89895,0.89905,0.8989,0.899,379100000.0
2009-12-14 20:08:00,0.899,0.8991,0.899,0.899,221700003.0
2009-12-14 20:09:00,0.89905,0.89935,0.89885,0.89935,997800001.0
2009-12-14 20:10:00,0.89935,0.89945,0.89925,0.89925,761600002.0
2009-12-14 20:11:00,0.89925,0.89925,0.899,0.899,618499996.0
2009-12-14 20:12:00,0.89905,0.89905,0.8989,0.899,233899999.0
2009-12-14 20:13:00,0.89895,0.8991,0.89895,0.8991,708899998.0
2009-12-14 20:14:00,0.8991,0.8991,0.8991,0.8991,18800000.0
2009-12-14 20:15:00,0.8991,0.8991,0.899,0.89905,443099997.0
2009-12-14 20:16:00,0.89905,0.89905,0.89895,0.899,377900001.0
2009-12-14 20:17:00,0.899,0.899,0.89895,0.89895,202000000.0
2009-12-14 20:18:00,0.89895,0.89895,0.89885,0.8989,474800000.0
2009-12-14 20:19:00,0.8989,0.8989,0.89885,0.8989,281300000.0
2009-12-14 20:20:00,0.8989,0.8989,0.89875,0.8988,396800000.0
2009-12-14 20:21:00,0.89885,0.89885,0.89885,0.89885,6300000.0
2009-12-14 20:22:00,0.89885,0.89885,0.8987,0.89875,238000000.0
2009-12-14 20:23:00,0.89875,0.89875,0.8987,0.89875,47600000.0
2009-12-14 20:24:00,0.89875,0.89875,0.8987,0.89875,343400000.0
2009-12-14 20:25:00,0.89875,0.89895,0.89875,0.89885,719000000.0
2009-12-14 20:26:00,0.89885,0.89895,0.8988,0.89895,226700000.0
2009-12-14 20:27:00,0.899,0.899,0.8988,0.8989,287700000.0
2009-12-14 20:28:00,0.89885,0.89885,0.8987,0.8987,309900000.0
2009-12-14 20:29:00,0.8987,0.89875,0.8986,0.8986,320400000.0
2009-12-14 20:30:00,0.8986,0.8986,0.89845,0.8985,361800001.0
2009-12-14 20:31:00,0.8985,0.89885,0.8985,0.89875,243600000.0
2009-12-14 20:32:00,0.89875,0.89875,0.8987,0.8987,344800000.0
2009-12-14 20:33:00,0.89875,0.89875,0.8987,0.8987,142400000.0
2009-12-14 20:34:00,0.8988,0.8988,0.89855,0.89855,516100001.0
2009-12-14 20:35:00,0.89855,0.8986,0.8984,0.89845,295600000.0
2009-12-14 20:36:00,0.8984,0.8984,0.8982,0.8983,440000000.0
2009-12-14 20:37:00,0.8983,0.89835,0.89815,0.89825,358899999.0
2009-12-14 20:38:00,0.8983,0.89835,0.89825,0.8983,316100000.0
2009-12-14 20:39:00,0.8983,0.8983,0.89825,0.8983,222200000.0
2009-12-14 20:40:00,0.89835,0.89845,0.8983,0.89845,212999999.0
2009-12-14 20:41:00,0.8984,0.89845,0.89835,0.89835,110500000.0
2009-12-14 20:42:00,0.89835,0.8984,0.8983,0.8983,139700000.0
2009-12-14 20:43:00,0.8983,0.8983,0.8982,0.89825,224300000.0
2009-12-14 20:44:00,0.89825,0.8983,0.8981,0.89815,171599999.0
2009-12-14 20:45:00,0.8981,0.89815,0.8981,0.8981,21800000.0
2009-12-14 20:46:00,0.8981,0.8984,0.8981,0.8984,250700000.0
2009-12-14 20:47:00,0.89835,0.89845,0.89835,0.89835,298899999.0
2009-12-14 20:48:00,0.89835,0.8984,0.89835,0.8984,239500000.0
2009-12-14 20:49:00,0.8984,0.89845,0.8984,0.8984,76400000.0
2009-12-14 20:50:00,0.8984,0.8984,0.89835,0.89835,58400000.0
2009-12-14 20:51:00,0.89835,0.8984,0.89835,0.8984,176099998.0
2009-12-14 20:52:00,0.8984,0.8984,0.89835,0.89835,143500000.0
2009-12-14 20:53:00,0.89835,0.89835,0.8983,0.89835,266199998.0
2009-12-14 20:54:00,0.89835,0.89835,0.89835,0.89835,128200000.0
2009-12-14 20:55:00,0.89835,0.8984,0.89835,0.89835,327599996.0
2009-12-14 20:56:00,0.89835,0.89835,0.89835,0.89835,183199998.0
2009-12-14 20:57:00,0.89835,0.89835,0.89835,0.89835,173200001.0
2009-12-14 20:58:00,0.89835,0.89845,0.89835,0.89845,187000001.0
2009-12-14 20:59:00,0.89845,0.8985,0.89835,0.8984,416299998.0
2009-12-14 21:00:00,0.8984,0.8986,0.8984,0.89855,126100000.0
2009-12-14 21:01:00,0.89855,0.89855,0.89855,0.89855,131800000.0
2009-12-14 21:02:00,0.89855,0.8986,0.89855,0.89855,85000000.0
2009-12-14 21:03:00,0.89855,0.89865,0.89855,0.89865,22000000.0
2009-12-14 21:04:00,0.89865,0.89865,0.8986,0.8986,50300000.0
2009-12-14 21:05:00,0.8986,0.8987,0.8986,0.89865,91900000.0
2009-12-14 21:06:00,0.89865,0.8987,0.89865,0.8987,130600000.0
2009-12-14 21:07:00,0.8987,0.8988,0.89865,0.89865,250000002.0
2009-12-14 21:08:00,0.89865,0.8987,0.8986,0.8987,331700001.0
2009-12-14 21:09:00,0.8987,0.8987,0.89855,0.8986,184100001.0
2009-12-14 21:10:00,0.89855,0.8986,0.8985,0.89855,314900001.0
2009-12-14 21:11:00,0.89855,0.89855,0.8985,0.89855,249600000.0
2009-12-14 21:12:00,0.89855,0.89865,0.89855,0.8986,258500000.0
2009-12-14 21:13:00,0.8986,0.8986,0.89845,0.8985,620400000.0
2009-12-14 21:14:00,0.8985,0.89855,0.89845,0.89845,436800000.0
2009-12-14 21:15:00,0.89845,0.89845,0.89835,0.89845,206300000.0
2009-12-14 21:16:00,0.89845,0.89845,0.8984,0.8984,367300000.0
2009-12-14 21:17:00,0.8984,0.89845,0.8984,0.89845,201500000.0
2009-12-14 21:18:00,0.89845,0.89845,0.89845,0.89845,8600000.0
2009-12-14 21:19:00,0.89845,0.89845,0.8984,0.8984,246300000.0
2009-12-14 21:20:00,0.8984,0.89845,0.8984,0.8984,286700001.0
2009-12-14 21:21:00,0.8984,0.8984,0.8984,0.8984,146400000.0
2009-12-14 21:22:00,0.8984,0.8984,0.89835,0.8984,109500000.0
2009-12-14 21:23:00,0.8984,0.8984,0.8984,0.8984,27700000.0
2009-12-14 21:24:00,0.8984,0.8984,0.89835,0.89835,411900000.0
2009-12-14 21:25:00,0.8984,0.89845,0.8984,0.89845,155600000.0
2009-12-14 21:26:00,0.89845,0.89845,0.8983,0.8984,460400000.0
2009-12-14 21:27:00,0.89845,0.8985,0.89835,0.89845,822600000.0
2009-12-14 21:28:00,0.89845,0.89865,0.89845,0.89865,433300000.0
2009-12-14 21:29:00,0.89865,0.8987,0.89865,0.89865,205000005.0
2009-12-14 21:30:00,0.89865,0.89865,0.8986,0.8986,439500004.0
2009-12-14 21:31:00,0.8986,0.89875,0.8986,0.8987,184200000.0
2009-12-14 21:32:00,0.8987,0.8987,0.8987,0.8987,21300000.0
2009-12-14 21:33:00,0.8987,0.89875,0.8987,0.8987,104000000.0
2009-12-14 21:34:00,0.89865,0.8988,0.89865,0.8988,151100000.0
2009-12-14 21:35:00,0.8988,0.8989,0.8988,0.8989,374499999.0
2009-12-14 21:36:00,0.8989,0.89895,0.89885,0.89895,437800000.0
2009-12-14 21:37:00,0.89895,0.8991,0.8989,0.89905,519799997.0
2009-12-14 21:38:00,0.89905,0.89905,0.89895,0.89895,588000002.0
2009-12-14 21:39:00,0.89895,0.89895,0.8988,0.89885,507000004.0
2009-12-14 21:40:00,0.89885,0.89885,0.89875,0.89875,275099997.0
2009-12-14 21:41:00,0.89875,0.89875,0.89875,0.89875,154100002.0
2009-12-14 21:42:00,0.89875,0.8988,0.8987,0.8987,683100009.0
2009-12-14 21:43:00,0.8987,0.89885,0.8987,0.89885,347300000.0
2009-12-14 21:44:00,0.89885,0.8989,0.8987,0.8987,459799999.0
2009-12-14 21:45:00,0.89875,0.8988,0.89865,0.89875,782999996.0
2009-12-14 21:46:00,0.89875,0.89875,0.89865,0.8987,343399996.0
2009-12-14 21:47:00,0.8987,0.8987,0.8986,0.89865,460600002.0
2009-12-14 21:48:00,0.89865,0.89885,0.89865,0.89885,448200000.0
2009-12-14 21:49:00,0.89885,0.89895,0.89885,0.89885,425500000.0
2009-12-14 21:50:00,0.89885,0.89885,0.89875,0.89885,322100001.0
2009-12-14 21:51:00,0.89885,0.89885,0.89875,0.89875,322300000.0
2009-12-14 21:52:00,0.89875,0.8988,0.89875,0.8988,244100003.0
2009-12-14 21:53:00,0.8988,0.89885,0.89875,0.89875,153300000.0
2009-12-14 21:54:00,0.89875,0.8988,0.8987,0.89875,267400000.0
2009-12-14 21:55:00,0.89875,0.8988,0.89875,0.89875,804199994.0
2009-12-14 21:56:00,0.89875,0.89895,0.89875,0.89885,668000002.0
2009-12-14 21:57:00,0.89885,0.8989,0.8984,0.8984,952599998.0
2009-12-14 21:58:00,0.8984,0.89845,0.8984,0.8984,252500000.0
2009-12-14 21:59:00,0.89835,0.8985,0.8983,0.8985,983199991.0
2009-12-14 22:00:00,0.8985,0.89855,0.8984,0.8984,400300000.0
2009-12-14 22:01:00,0.8984,0.89845,0.8984,0.89845,224900000.0
2009-12-14 22:02:00,0.89845,0.89845,0.89845,0.89845,34400000.0
2009-12-14 22:03:00,0.89845,0.89855,0.89845,0.8985,427700000.0
2009-12-14 22:04:00,0.8985,0.8985,0.8984,0.89845,153200000.0
2009-12-14 22:05:00,0.89845,0.89845,0.8984,0.8984,65600000.0
2009-12-14 22:06:00,0.8984,0.89845,0.8984,0.89845,147200000.0
2009-12-14 22:07:00,0.8985,0.8985,0.89835,0.8984,215699999.0
2009-12-14 22:08:00,0.8984,0.89855,0.8984,0.89845,355600000.0
2009-12-14 22:09:00,0.89845,0.89845,0.89835,0.8984,233799999.0
2009-12-14 22:10:00,0.89835,0.89835,0.89835,0.89835,554200000.0
2009-12-14 22:11:00,0.89835,0.8985,0.8983,0.8985,377099999.0
2009-12-14 22:12:00,0.8985,0.8986,0.89845,0.89855,263100000.0
2009-12-14 22:13:00,0.89855,0.89875,0.8985,0.89875,546200000.0
2009-12-14 22:14:00,0.89875,0.89875,0.89875,0.89875,94400000.0
2009-12-14 22:15:00,0.89875,0.89875,0.89865,0.89865,180799999.0
2009-12-14 22:16:00,0.89865,0.89865,0.8985,0.89855,147500000.0
2009-12-14 22:17:00,0.89855,0.89855,0.89855,0.89855,254900000.0
2009-12-14 22:18:00,0.8986,0.8986,0.8985,0.8985,133500000.0
2009-12-14 22:19:00,0.89845,0.89845,0.8984,0.8984,48100000.0
2009-12-14 22:20:00,0.8984,0.8985,0.89835,0.8985,285699999.0
2009-12-14 22:21:00,0.8985,0.89855,0.89845,0.89845,351300003.0
2009-12-14 22:22:00,0.89845,0.8987,0.89845,0.89865,394300002.0
2009-12-14 22:23:00,0.8987,0.8987,0.89865,0.89865,38400000.0
2009-12-14 22:24:00,0.89875,0.89875,0.8987,0.89875,87200000.0
2009-12-14 22:25:00,0.89875,0.8988,0.89875,0.89875,110600000.0
2009-12-14 22:26:00,0.89875,0.8988,0.8987,0.8987,131400000.0
2009-12-14 22:27:00,0.8987,0.8987,0.89865,0.89865,112000000.0
2009-12-14 22:28:00,0.89865,0.8987,0.89865,0.89865,120600000.0
2009-12-14 22:29:00,0.89865,0.8987,0.89865,0.8987,132100000.0
2009-12-14 22:30:00,0.8987,0.89875,0.89865,0.89875,194000000.0
2009-12-14 22:31:00,0.89875,0.89875,0.89875,0.89875,302500000.0
2009-12-14 22:32:00,0.89875,0.8988,0.89875,0.89875,262400000.0
2009-12-14 22:33:00,0.8988,0.89885,0.8988,0.89885,107400000.0
2009-12-14 22:34:00,0.89885,0.89885,0.89885,0.89885,157100000.0
2009-12-14 22:35:00,0.89885,0.89885,0.8987,0.89875,204499999.0
2009-12-14 22:36:00,0.89875,0.89875,0.89865,0.8987,98900000.0
2009-12-14 22:37:00,0.89875,0.89875,0.89865,0.89865,84300000.0
2009-12-14 22:38:00,0.89865,0.89865,0.8986,0.8986,55300000.0
2009-12-14 22:39:00,0.8986,0.89865,0.8986,0.89865,86400000.0
2009-12-14 22:40:00,0.89865,0.89865,0.8986,0.8986,74700000.0
2009-12-14 22:41:00,0.89855,0.89865,0.89855,0.89865,149100000.0
2009-12-14 22:42:00,0.89865,0.8987,0.89855,0.89865,349199999.0
2009-12-14 22:43:00,0.89865,0.89865,0.89855,0.89865,285699999.0
2009-12-14 22:44:00,0.89865,0.8987,0.89865,0.89865,155600000.0
2009-12-14 22:45:00,0.89865,0.89865,0.89855,0.89855,80000000.0
2009-12-14 22:46:00,0.89855,0.8986,0.89845,0.8985,184800000.0
2009-12-14 22:47:00,0.8985,0.8985,0.89845,0.89845,114100000.0
2009-12-14 22:48:00,0.89845,0.89845,0.8984,0.89845,104600000.0
2009-12-14 22:49:00,0.89845,0.89845,0.89845,0.89845,28800000.0
2009-12-14 22:50:00,0.89845,0.89845,0.8984,0.89845,183799998.0
2009-12-14 22:51:00,0.89845,0.89845,0.89845,0.89845,25600000.0
2009-12-14 22:52:00,0.89845,0.89845,0.89845,0.89845,51300000.0
2009-12-14 22:53:00,0.89845,0.89845,0.89845,0.89845,6400000.0
2009-12-14 22:54:00,0.89845,0.8985,0.8984,0.89845,91700000.0
2009-12-14 22:55:00,0.89845,0.89845,0.8984,0.89845,38400000.0
2009-12-14 22:56:00,0.89835,0.89845,0.89835,0.89845,94700000.0
2009-12-14 22:57:00,0.89845,0.89845,0.89835,0.89835,219800000.0
2009-12-14 22:58:00,0.89835,0.89845,0.89835,0.8984,252100000.0
2009-12-14 22:59:00,0.8984,0.8985,0.89835,0.89845,371500001.0
2009-12-14 23:00:00,0.89845,0.89845,0.8983,0.89835,262400000.0
2009-12-14 23:01:00,0.8984,0.8984,0.8983,0.89835,285000000.0
2009-12-14 23:02:00,0.89835,0.89835,0.89825,0.89825,159100000.0
2009-12-14 23:03:00,0.89835,0.8984,0.8982,0.8983,98400000.0
2009-12-14 23:04:00,0.8983,0.8984,0.8982,0.8983,106300000.0
2009-12-14 23:05:00,0.8983,0.89845,0.8983,0.89845,92100000.0
2009-12-14 23:06:00,0.89845,0.89845,0.8984,0.89845,202400000.0
2009-12-14 23:07:00,0.89845,0.8985,0.8984,0.8984,83400000.0
2009-12-14 23:08:00,0.8984,0.8984,0.89835,0.8984,25200000.0
2009-12-14 23:09:00,0.8984,0.8985,0.8984,0.8985,28600000.0
2009-12-14 23:10:00,0.8985,0.8986,0.8985,0.8986,248800000.0
2009-12-14 23:11:00,0.8986,0.8986,0.89855,0.8986,59900000.0
2009-12-14 23:12:00,0.8986,0.89865,0.89855,0.89865,167700000.0
2009-12-14 23:13:00,0.89865,0.89865,0.8986,0.8986,27200000.0
2009-12-14 23:14:00,0.8986,0.8986,0.89845,0.89845,58000000.0
2009-12-14 23:15:00,0.89845,0.8985,0.8984,0.8985,51200000.0
2009-12-14 23:16:00,0.8985,0.89855,0.89845,0.8985,96100000.0
2009-12-14 23:17:00,0.8985,0.8985,0.8985,0.8985,22600000.0
2009-12-14 23:18:00,0.8985,0.8985,0.89825,0.8984,121600000.0
2009-12-14 23:19:00,0.8984,0.8984,0.89835,0.8984,33700000.0
2009-12-14 23:20:00,0.8984,0.89845,0.89835,0.89845,105400000.0
2009-12-14 23:21:00,0.89845,0.89845,0.8984,0.8984,60400000.0
2009-12-14 23:22:00,0.89845,0.89845,0.8983,0.89835,109400000.0
2009-12-14 23:23:00,0.89835,0.8984,0.89825,0.8984,126600000.0
2009-12-14 23:24:00,0.89835,0.8984,0.89825,0.8983,149700000.0
2009-12-14 23:25:00,0.89835,0.8985,0.89835,0.89845,116800000.0
2009-12-14 23:26:00,0.89845,0.8985,0.8984,0.8985,32000000.0
2009-12-14 23:27:00,0.8985,0.8985,0.8985,0.8985,13200000.0
2009-12-14 23:28:00,0.8985,0.8985,0.89845,0.8985,54200000.0
2009-12-14 23:29:00,0.8985,0.8985,0.89845,0.8985,61000000.0
2009-12-14 23:30:00,0.89855,0.89855,0.8985,0.8985,39600000.0
2009-12-14 23:31:00,0.89855,0.8987,0.8985,0.89865,131900000.0
2009-12-14 23:32:00,0.89865,0.89865,0.89855,0.8986,72400000.0
2009-12-14 23:33:00,0.8986,0.8986,0.8985,0.89855,55000000.0
2009-12-14 23:34:00,0.89855,0.8986,0.89855,0.8986,23100000.0
2009-12-14 23:35:00,0.8986,0.8986,0.89855,0.89855,6100000.0
2009-12-14 23:36:00,0.8986,0.89865,0.8986,0.8986,33500000.0
2009-12-14 23:37:00,0.8986,0.89865,0.89855,0.89855,74500000.0
2009-12-14 23:38:00,0.89855,0.8986,0.89855,0.8986,10200000.0
2009-12-14 23:39:00,0.89855,0.89865,0.89855,0.89865,99900000.0
2009-12-14 23:40:00,0.8986,0.8986,0.8985,0.8986,69100000.0
2009-12-14 23:41:00,0.8986,0.8986,0.89845,0.89855,185000000.0
2009-12-14 23:42:00,0.89855,0.8986,0.89855,0.89855,59800000.0
2009-12-14 23:43:00,0.89855,0.8986,0.89855,0.8986,6100000.0
2009-12-14 23:44:00,0.8986,0.8986,0.89855,0.8986,60800000.0
2009-12-14 23:45:00,0.89865,0.89875,0.89855,0.8987,269000000.0
2009-12-14 23:46:00,0.8987,0.89875,0.89865,0.89865,150800000.0
2009-12-14 23:47:00,0.89865,0.89875,0.89865,0.8987,46000000.0
2009-12-14 23:48:00,0.8987,0.8987,0.8987,0.8987,20000000.0
2009-12-14 23:49:00,0.8987,0.8987,0.8987,0.8987,6600000.0
2009-12-14 23:50:00,0.8987,0.8987,0.8987,0.8987,20800000.0
2009-12-14 23:51:00,0.8987,0.8987,0.89865,0.89865,10900000.0
2009-12-14 23:52:00,0.8987,0.89875,0.8987,0.89875,18000000.0
2009-12-14 23:53:00,0.89875,0.89875,0.89875,0.89875,5000000.0
2009-12-14 23:54:00,0.89875,0.89875,0.89865,0.8987,52100000.0
2009-12-14 23:55:00,0.8987,0.89875,0.8987,0.89875,37300000.0
2009-12-14 23:56:00,0.89875,0.89875,0.89865,0.89865,359800000.0
2009-12-14 23:57:00,0.89865,0.8987,0.8986,0.8987,74500000.0
2009-12-14 23:58:00,0.8987,0.8987,0.89855,0.89855,42100000.0
2009-12-14 23:59:00,0.89855,0.89855,0.8984,0.8984,32500000.0
2009-12-15 00:00:00,0.89835,0.8987,0.89835,0.89855,49500000.0
2009-12-15 00:01:00,0.8986,0.8987,0.89845,0.8986,41000000.0
2009-12-15 00:02:00,0.89855,0.8987,0.89855,0.8986,53300000.0
2009-12-15 00:03:00,0.89865,0.89865,0.89855,0.8986,18900000.0
2009-12-15 00:04:00,0.89855,0.8987,0.8985,0.8986,14200000.0
2009-12-15 00:05:00,0.89865,0.89865,0.89845,0.89855,23400000.0
2009-12-15 00:06:00,0.8986,0.89865,0.8985,0.89855,30100000.0
2009-12-15 00:07:00,0.89855,0.89865,0.89855,0.8986,20100000.0
2009-12-15 00:08:00,0.89855,0.8986,0.8984,0.8984,51800000.0
2009-12-15 00:09:00,0.8984,0.8985,0.89835,0.8984,65100000.0
2009-12-15 00:10:00,0.8984,0.89845,0.8982,0.89825,29900000.0
2009-12-15 00:11:00,0.89825,0.8984,0.89825,0.8983,20200000.0
2009-12-15 00:12:00,0.8983,0.89835,0.8983,0.8983,5000000.0
2009-12-15 00:13:00,0.8983,0.89835,0.89825,0.8983,11400000.0
2009-12-15 00:14:00,0.89825,0.89825,0.89825,0.89825,15100000.0
2009-12-15 00:15:00,0.8983,0.8983,0.8982,0.89825,19400000.0
2009-12-15 00:16:00,0.89825,0.89825,0.89825,0.89825,1000000.0
2009-12-15 00:17:00,0.89825,0.89825,0.8982,0.89825,11600000.0
2009-12-15 00:18:00,0.8982,0.89825,0.8981,0.89825,59500000.0
2009-12-15 00:19:00,0.89825,0.89825,0.89825,0.89825,9000000.0
2009-12-15 00:20:00,0.8982,0.8982,0.8982,0.8982,14000000.0
2009-12-15 00:21:00,0.89825,0.8983,0.89825,0.89825,43900000.0
2009-12-15 00:22:00,0.8982,0.8982,0.89815,0.8982,23600000.0
2009-12-15 00:23:00,0.8982,0.8982,0.8982,0.8982,6000000.0
2009-12-15 00:24:00,0.89815,0.89815,0.89815,0.89815,2800000.0
2009-12-15 00:25:00,0.89815,0.8982,0.898,0.8981,24800000.0
2009-12-15 00:26:00,0.8981,0.8981,0.898,0.89805,43200000.0
2009-12-15 00:27:00,0.898,0.8981,0.89785,0.8981,86900000.0
2009-12-15 00:28:00,0.8981,0.8981,0.89805,0.8981,22600000.0
2009-12-15 00:29:00,0.8981,0.8981,0.8981,0.8981,1000000.0
2009-12-15 00:30:00,0.89805,0.8981,0.89805,0.8981,8200000.0
2009-12-15 00:31:00,0.898,0.89808,0.89793,0.89808,143100000.0
2009-12-15 00:32:00,0.89805,0.89805,0.89805,0.89805,4800000.0
2009-12-15 00:33:00,0.89805,0.89805,0.898,0.89805,11000000.0
2009-12-15 00:34:00,0.89805,0.89805,0.89805,0.89805,3600000.0
2009-12-15 00:35:00,0.8981,0.8981,0.8981,0.8981,2000000.0
2009-12-15 00:36:00,0.89792,0.89799,0.89792,0.89794,158300000.0
2009-12-15 00:37:00,0.8981,0.8981,0.89805,0.89805,30200000.0
2009-12-15 00:38:00,0.89805,0.89805,0.89805,0.89805,8000000.0
2009-12-15 00:39:00,0.89805,0.89805,0.89805,0.89805,10400000.0
2009-12-15 00:40:00,0.89805,0.8982,0.89805,0.8981,20000000.0
2009-12-15 00:41:00,0.8981,0.89815,0.89805,0.8981,37100000.0
2009-12-15 00:42:00,0.89815,0.8982,0.898,0.8981,73380000.0
2009-12-15 00:43:00,0.89815,0.8983,0.89805,0.89825,140900000.0
2009-12-15 00:44:00,0.89825,0.89845,0.89825,0.8983,171380000.0
2009-12-15 00:45:00,0.8983,0.8983,0.8983,0.8983,1000000.0
2009-12-15 00:46:00,0.89825,0.8983,0.89825,0.8983,4000000.0
2009-12-15 00:47:00,0.89825,0.89835,0.89825,0.89835,7400000.0
2009-12-15 00:48:00,0.89835,0.8984,0.89835,0.8984,4000000.0
2009-12-15 00:49:00,0.89845,0.89845,0.89845,0.89845,1000000.0
2009-12-15 00:50:00,0.8984,0.8984,0.8983,0.8983,23560000.0
2009-12-15 00:51:00,0.8983,0.89835,0.8982,0.8983,72760000.0
2009-12-15 00:52:00,0.89835,0.8984,0.8982,0.8983,116520000.0
2009-12-15 00:53:00,0.8983,0.89835,0.8983,0.89835,2000000.0
2009-12-15 00:54:00,0.89835,0.89835,0.89835,0.89835,4000000.0
2009-12-15 00:55:00,0.89835,0.89835,0.89835,0.89835,9600000.0
2009-12-15 00:56:00,0.8983,0.8984,0.89825,0.89835,19600000.0
2009-12-15 00:57:00,0.89835,0.89845,0.8983,0.8984,62000000.0
2009-12-15 00:58:00,0.8984,0.8985,0.8984,0.89845,45760000.0
2009-12-15 00:59:00,0.89845,0.8987,0.89845,0.89865,189980000.0
2009-12-15 01:00:00,0.8986,0.8987,0.89855,0.8986,134000000.0
2009-12-15 01:01:00,0.8986,0.8986,0.89855,0.89855,105100000.0
2009-12-15 01:02:00,0.8986,0.8986,0.8985,0.89855,137500000.0
2009-12-15 01:03:00,0.8987,0.89875,0.89865,0.89875,47900000.0
2009-12-15 01:04:00,0.8987,0.8987,0.8987,0.8987,7800000.0
2009-12-15 01:05:00,0.8987,0.89875,0.8987,0.89875,17900000.0
2009-12-15 01:06:00,0.89865,0.89865,0.8986,0.89865,57900000.0
2009-12-15 01:07:00,0.89865,0.89865,0.89855,0.89855,99700000.0
2009-12-15 01:08:00,0.89865,0.89865,0.8985,0.8985,283300000.0
2009-12-15 01:09:00,0.8985,0.89855,0.89845,0.89855,83000000.0
2009-12-15 01:10:00,0.89855,0.89855,0.89845,0.89845,12100000.0
2009-12-15 01:11:00,0.89845,0.89875,0.8984,0.89865,456999999.0
2009-12-15 01:12:00,0.89865,0.89875,0.89855,0.89865,626600001.0
2009-12-15 01:13:00,0.8987,0.8987,0.89865,0.8987,51900000.0
2009-12-15 01:14:00,0.8987,0.89875,0.8987,0.8987,26600000.0
2009-12-15 01:15:00,0.89875,0.89875,0.89865,0.8987,511300001.0
2009-12-15 01:16:00,0.89875,0.89875,0.89875,0.89875,9800000.0
2009-12-15 01:17:00,0.89875,0.89885,0.8987,0.89875,349199999.0
2009-12-15 01:18:00,0.89875,0.8989,0.89875,0.8988,360199999.0
2009-12-15 01:19:00,0.8988,0.8988,0.8987,0.89875,633600000.0
2009-12-15 01:20:00,0.89875,0.8988,0.8987,0.89875,357200001.0
2009-12-15 01:21:00,0.8988,0.8988,0.8987,0.89875,244000003.0
2009-12-15 01:22:00,0.89875,0.89885,0.8987,0.8987,64500000.0
2009-12-15 01:23:00,0.89875,0.89875,0.89875,0.89875,91799997.0
2009-12-15 01:24:00,0.89875,0.8988,0.8987,0.8987,446900002.0
2009-12-15 01:25:00,0.89875,0.8988,0.8987,0.8987,111399999.0
2009-12-15 01:26:00,0.89875,0.8988,0.89875,0.8988,83699998.0
2009-12-15 01:27:00,0.8988,0.89885,0.89875,0.89885,220899999.0
2009-12-15 01:28:00,0.89885,0.89885,0.89875,0.89885,137800000.0
2009-12-15 01:29:00,0.8988,0.8988,0.8988,0.8988,24600000.0
2009-12-15 01:30:00,0.8988,0.8988,0.8986,0.89865,190800000.0
2009-12-15 01:31:00,0.89865,0.89865,0.8986,0.8986,7000000.0
2009-12-15 01:32:00,0.8986,0.8986,0.89855,0.8986,62200000.0
2009-12-15 01:33:00,0.8986,0.8986,0.8986,0.8986,22500000.0
2009-12-15 01:34:00,0.8986,0.8986,0.8986,0.8986,14400000.0
2009-12-15 01:35:00,0.8986,0.8986,0.8986,0.8986,3200000.0
2009-12-15 01:36:00,0.8986,0.8986,0.8986,0.8986,14400000.0
2009-12-15 01:37:00,0.8986,0.8986,0.8986,0.8986,19200000.0
2009-12-15 01:38:00,0.8986,0.8986,0.8986,0.8986,11200000.0
2009-12-15 01:39:00,0.8986,0.8986,0.8986,0.8986,17900000.0
2009-12-15 01:40:00,0.8986,0.8986,0.8986,0.8986,35300000.0
2009-12-15 01:41:00,0.8986,0.8986,0.8986,0.8986,14400000.0
2009-12-15 01:42:00,0.8986,0.8986,0.8983,0.89835,234199999.0
2009-12-15 01:43:00,0.89835,0.89835,0.8983,0.8983,60400000.0
2009-12-15 01:44:00,0.89835,0.89835,0.89835,0.89835,19200000.0
2009-12-15 01:45:00,0.89835,0.89835,0.8983,0.8983,16000000.0
2009-12-15 01:46:00,0.8983,0.89835,0.8983,0.89835,74200000.0
2009-12-15 01:47:00,0.89835,0.89835,0.89835,0.89835,60000000.0
2009-12-15 01:48:00,0.89835,0.89835,0.8983,0.8983,32400000.0
2009-12-15 01:49:00,0.8983,0.8983,0.8982,0.8983,82700000.0
2009-12-15 01:50:00,0.89835,0.89835,0.89825,0.89825,53800000.0
2009-12-15 01:51:00,0.89825,0.89825,0.8982,0.8982,25100000.0
2009-12-15 01:52:00,0.8982,0.89825,0.8982,0.89825,61600000.0
2009-12-15 01:53:00,0.89825,0.89825,0.89815,0.89815,92900000.0
2009-12-15 01:54:00,0.89815,0.89825,0.8981,0.89815,247500000.0
2009-12-15 01:55:00,0.8982,0.89825,0.89815,0.8982,305499999.0
2009-12-15 01:56:00,0.8982,0.89855,0.8982,0.89845,121000000.0
2009-12-15 01:57:00,0.89845,0.89845,0.89845,0.89845,53600000.0
2009-12-15 01:58:00,0.89845,0.89845,0.89835,0.89845,149800000.0
2009-12-15 01:59:00,0.89845,0.89855,0.89845,0.89845,235000001.0
2009-12-15 02:00:00,0.89845,0.89845,0.89835,0.89835,293900000.0
2009-12-15 02:01:00,0.89835,0.8984,0.89835,0.89835,110400000.0
2009-12-15 02:02:00,0.89835,0.8984,0.89835,0.8984,62800000.0
2009-12-15 02:03:00,0.8984,0.8984,0.89835,0.89835,81400000.0
2009-12-15 02:04:00,0.89835,0.89835,0.89835,0.89835,17600000.0
2009-12-15 02:05:00,0.89835,0.8984,0.89835,0.8984,62500000.0
2009-12-15 02:06:00,0.8984,0.8985,0.89835,0.89835,52200000.0
2009-12-15 02:07:00,0.89835,0.89835,0.89835,0.89835,8000000.0
2009-12-15 02:08:00,0.89835,0.89835,0.89835,0.89835,3200000.0
2009-12-15 02:09:00,0.89835,0.89835,0.89835,0.89835,35500000.0
2009-12-15 02:10:00,0.89835,0.89835,0.89835,0.89835,62800000.0
2009-12-15 02:11:00,0.89835,0.89835,0.89835,0.89835,14400000.0
2009-12-15 02:12:00,0.89835,0.89835,0.8983,0.8983,36800000.0
2009-12-15 02:13:00,0.8983,0.89835,0.8983,0.8983,32000000.0
2009-12-15 02:14:00,0.8983,0.89835,0.8983,0.8983,66100000.0
2009-12-15 02:15:00,0.8983,0.8983,0.89825,0.8983,178300000.0
2009-12-15 02:16:00,0.89835,0.8984,0.89835,0.8984,46800000.0
2009-12-15 02:17:00,0.89835,0.89835,0.89835,0.89835,63300000.0
2009-12-15 02:18:00,0.89835,0.8984,0.89825,0.89835,397800000.0
2009-12-15 02:19:00,0.89835,0.89835,0.8983,0.89835,289800000.0
2009-12-15 02:20:00,0.89835,0.89835,0.89825,0.8983,123200000.0
2009-12-15 02:21:00,0.8983,0.89835,0.8983,0.89835,172100000.0
2009-12-15 02:22:00,0.89835,0.8984,0.8983,0.89835,266200000.0
2009-12-15 02:23:00,0.89835,0.89835,0.8983,0.8983,62800000.0
2009-12-15 02:24:00,0.8983,0.89835,0.8983,0.8983,33700000.0
2009-12-15 02:25:00,0.8983,0.8984,0.8983,0.89835,211000000.0
2009-12-15 02:26:00,0.89835,0.8984,0.89835,0.89835,149900000.0
2009-12-15 02:27:00,0.89835,0.89845,0.89835,0.89845,249600000.0
2009-12-15 02:28:00,0.89845,0.89845,0.8984,0.89845,171500000.0
2009-12-15 02:29:00,0.89845,0.89855,0.89845,0.8985,126400000.0
2009-12-15 02:30:00,0.8985,0.89855,0.89845,0.89845,191500000.0
2009-12-15 02:31:00,0.89855,0.8986,0.89845,0.89855,640100000.0
2009-12-15 02:32:00,0.89855,0.8986,0.8985,0.89855,500300000.0
2009-12-15 02:33:00,0.89855,0.89875,0.89855,0.89875,376399999.0
2009-12-15 02:34:00,0.89875,0.8988,0.89865,0.89865,755099999.0
2009-12-15 02:35:00,0.89865,0.89885,0.89865,0.8988,1050199997.0
2009-12-15 02:36:00,0.89875,0.89885,0.8987,0.89875,512900000.0
2009-12-15 02:37:00,0.89875,0.8988,0.8987,0.8987,216100000.0
2009-12-15 02:38:00,0.89865,0.89885,0.89865,0.89885,266600001.0
2009-12-15 02:39:00,0.8988,0.89905,0.8988,0.89905,312600000.0
2009-12-15 02:40:00,0.89905,0.89905,0.8989,0.89895,556100000.0
2009-12-15 02:41:00,0.89895,0.89895,0.89885,0.89885,358999999.0
2009-12-15 02:42:00,0.89885,0.89885,0.89875,0.89875,202800000.0
2009-12-15 02:43:00,0.89875,0.89885,0.8987,0.89885,353999999.0
2009-12-15 02:44:00,0.89885,0.89885,0.89875,0.8988,142200001.0
2009-12-15 02:45:00,0.8988,0.89885,0.89875,0.8988,188900000.0
2009-12-15 02:46:00,0.8988,0.8988,0.89875,0.89875,175800000.0
2009-12-15 02:47:00,0.89875,0.8988,0.8987,0.8988,291800001.0
2009-12-15 02:48:00,0.8988,0.8988,0.89875,0.89875,635300000.0
2009-12-15 02:49:00,0.89875,0.89885,0.89875,0.8988,120800000.0
2009-12-15 02:50:00,0.8988,0.89885,0.8988,0.8988,203500000.0
2009-12-15 02:51:00,0.8988,0.89885,0.8988,0.89885,271800000.0
2009-12-15 02:52:00,0.89885,0.8989,0.89885,0.89885,209200000.0
2009-12-15 02:53:00,0.8989,0.89915,0.89885,0.8991,374000000.0
2009-12-15 02:54:00,0.8991,0.9,0.89895,0.9,717399999.0
2009-12-15 02:55:00,0.9,0.90005,0.8991,0.8991,661700000.0
2009-12-15 02:56:00,0.8991,0.89925,0.8991,0.8992,515500000.0
2009-12-15 02:57:00,0.89915,0.8993,0.89915,0.89925,331300000.0
2009-12-15 02:58:00,0.89925,0.89925,0.89915,0.89915,86400000.0
2009-12-15 02:59:00,0.8992,0.89925,0.8992,0.89925,133600000.0
2009-12-15 03:00:00,0.89925,0.89935,0.8992,0.89925,345200000.0
2009-12-15 03:01:00,0.8992,0.89935,0.8992,0.8993,394300000.0
2009-12-15 03:02:00,0.8993,0.8993,0.89925,0.89925,268000000.0
2009-12-15 03:03:00,0.89925,0.8993,0.89915,0.89915,344300000.0
2009-12-15 03:04:00,0.8991,0.8991,0.8991,0.8991,316800000.0
2009-12-15 03:05:00,0.8991,0.89915,0.89905,0.89905,160100000.0
2009-12-15 03:06:00,0.89905,0.89905,0.899,0.89905,308500000.0
2009-12-15 03:07:00,0.89905,0.89905,0.89895,0.89895,277800000.0
2009-12-15 03:08:00,0.89895,0.89895,0.89885,0.89885,426400000.0
2009-12-15 03:09:00,0.89885,0.8989,0.8988,0.8988,337100000.0
2009-12-15 03:10:00,0.8988,0.8988,0.89875,0.8988,357600000.0
2009-12-15 03:11:00,0.8988,0.8988,0.8987,0.8987,212700000.0
2009-12-15 03:12:00,0.8987,0.89875,0.8987,0.89875,81500000.0
2009-12-15 03:13:00,0.89875,0.89875,0.89875,0.89875,259700000.0
2009-12-15 03:14:00,0.89875,0.8988,0.8987,0.8987,319200000.0
2009-12-15 03:15:00,0.8987,0.89875,0.8986,0.89875,410099998.0
2009-12-15 03:16:00,0.89875,0.89875,0.89875,0.89875,18400000.0
2009-12-15 03:17:00,0.89875,0.89875,0.8987,0.89875,196900000.0
2009-12-15 03:18:00,0.89875,0.8988,0.89875,0.8988,176200000.0
2009-12-15 03:19:00,0.8988,0.8988,0.89875,0.89875,141700000.0
2009-12-15 03:20:00,0.89875,0.8988,0.89875,0.89875,143500000.0
2009-12-15 03:21:00,0.89875,0.8988,0.89875,0.8988,50200000.0
2009-12-15 03:22:00,0.8988,0.8988,0.89875,0.8988,245700000.0
2009-12-15 03:23:00,0.8988,0.89885,0.89875,0.89875,162800000.0
2009-12-15 03:24:00,0.89875,0.8988,0.89875,0.8988,127400000.0
2009-12-15 03:25:00,0.8988,0.89885,0.8988,0.8988,320500000.0
2009-12-15 03:26:00,0.8988,0.8988,0.89865,0.89865,613999999.0
2009-12-15 03:27:00,0.89865,0.89865,0.89865,0.89865,408600000.0
2009-12-15 03:28:00,0.89865,0.89865,0.89865,0.89865,133900000.0
2009-12-15 03:29:00,0.89865,0.89865,0.89865,0.89865,91700000.0
2009-12-15 03:30:00,0.89865,0.89865,0.89865,0.89865,134400000.0
2009-12-15 03:31:00,0.89865,0.89865,0.89865,0.89865,29900000.0
2009-12-15 03:32:00,0.89865,0.89865,0.89865,0.89865,66700000.0
2009-12-15 03:33:00,0.89865,0.8987,0.89865,0.89865,255599998.0
2009-12-15 03:34:00,0.89865,0.89865,0.89865,0.89865,111600000.0
2009-12-15 03:35:00,0.89865,0.89865,0.89855,0.8986,214200000.0
2009-12-15 03:36:00,0.8986,0.8986,0.8985,0.89855,440099996.0
2009-12-15 03:37:00,0.89855,0.89855,0.8985,0.89855,715600000.0
2009-12-15 03:38:00,0.89855,0.8986,0.89855,0.89855,164499999.0
2009-12-15 03:39:00,0.89855,0.89865,0.89855,0.8986,404400000.0
2009-12-15 03:40:00,0.8986,0.8986,0.89855,0.8986,398999998.0
2009-12-15 03:41:00,0.8986,0.8986,0.89855,0.89855,156700000.0
2009-12-15 03:42:00,0.89855,0.89855,0.89855,0.89855,102999999.0
2009-12-15 03:43:00,0.89855,0.8986,0.89855,0.89855,127900000.0
2009-12-15 03:44:00,0.89855,0.89855,0.89855,0.89855,259000000.0
2009-12-15 03:45:00,0.89855,0.8986,0.89845,0.8986,318600001.0
2009-12-15 03:46:00,0.8986,0.89865,0.8985,0.89855,511700000.0
2009-12-15 03:47:00,0.89855,0.8986,0.89855,0.8986,322900000.0
2009-12-15 03:48:00,0.8986,0.8986,0.89855,0.89855,266600000.0
2009-12-15 03:49:00,0.89855,0.89855,0.8985,0.8985,65400000.0
2009-12-15 03:50:00,0.8985,0.89855,0.8985,0.89855,52300000.0
2009-12-15 03:51:00,0.89855,0.8986,0.8985,0.8985,322900000.0
2009-12-15 03:52:00,0.8985,0.8985,0.8984,0.89845,341400000.0
2009-12-15 03:53:00,0.89845,0.89855,0.89845,0.89855,308700000.0
2009-12-15 03:54:00,0.89855,0.8986,0.8985,0.8985,201499999.0
2009-12-15 03:55:00,0.8985,0.8985,0.8985,0.8985,346500000.0
2009-12-15 03:56:00,0.8985,0.8985,0.8982,0.89825,436699997.0
2009-12-15 03:57:00,0.89825,0.89825,0.89815,0.8982,272499999.0
2009-12-15 03:58:00,0.8982,0.8982,0.89815,0.8982,322500000.0
2009-12-15 03:59:00,0.8982,0.89835,0.89815,0.8983,122100000.0
2009-12-15 04:00:00,0.8983,0.8983,0.8983,0.8983,93500000.0
2009-12-15 04:01:00,0.8983,0.89835,0.8983,0.8983,334600007.0
2009-12-15 04:02:00,0.8983,0.89835,0.8983,0.89835,226600000.0
2009-12-15 04:03:00,0.89835,0.89835,0.89825,0.8983,365099999.0
2009-12-15 04:04:00,0.8983,0.8983,0.8983,0.8983,101800000.0
2009-12-15 04:05:00,0.8983,0.8983,0.8983,0.8983,6900000.0
2009-12-15 04:06:00,0.8983,0.8983,0.8983,0.8983,79600000.0
2009-12-15 04:07:00,0.8983,0.8983,0.89825,0.89825,171800000.0
2009-12-15 04:08:00,0.89825,0.89835,0.89825,0.8983,242700002.0
2009-12-15 04:09:00,0.8983,0.8983,0.8983,0.8983,74800000.0
2009-12-15 04:10:00,0.8983,0.8983,0.89825,0.8983,579299988.0
2009-12-15 04:11:00,0.8983,0.8983,0.89825,0.89825,437400000.0
2009-12-15 04:12:00,0.89825,0.8983,0.89815,0.8982,384600000.0
2009-12-15 04:13:00,0.8982,0.89825,0.89815,0.89825,404100000.0
2009-12-15 04:14:00,0.89825,0.89825,0.89825,0.89825,936200000.0
2009-12-15 04:15:00,0.89825,0.8983,0.8982,0.8982,421599998.0
2009-12-15 04:16:00,0.8982,0.89825,0.89815,0.89815,440600000.0
2009-12-15 04:17:00,0.89815,0.89825,0.89815,0.8982,681499996.0
2009-12-15 04:18:00,0.8982,0.89825,0.89815,0.89825,410400000.0
2009-12-15 04:19:00,0.89825,0.89825,0.8982,0.8982,581899999.0
2009-12-15 04:20:00,0.89825,0.8983,0.8981,0.8982,696700001.0
2009-12-15 04:21:00,0.8982,0.8983,0.8982,0.8982,210900000.0
2009-12-15 04:22:00,0.89825,0.8983,0.89825,0.8983,59000000.0
2009-12-15 04:23:00,0.8983,0.8983,0.89825,0.89825,220300001.0
2009-12-15 04:24:00,0.89825,0.89825,0.89825,0.89825,223400000.0
2009-12-15 04:25:00,0.89825,0.8983,0.89825,0.89825,570199999.0
2009-12-15 04:26:00,0.89825,0.8985,0.89825,0.89845,434700000.0
2009-12-15 04:27:00,0.89845,0.8985,0.89845,0.89845,96100000.0
2009-12-15 04:28:00,0.89845,0.89855,0.89845,0.89855,192800000.0
2009-12-15 04:29:00,0.89855,0.89855,0.89835,0.8984,362300000.0
2009-12-15 04:30:00,0.8984,0.8984,0.89835,0.8984,124500000.0
2009-12-15 04:31:00,0.8984,0.8984,0.8984,0.8984,32000000.0
2009-12-15 04:32:00,0.8984,0.8985,0.8984,0.8985,173200000.0
2009-12-15 04:33:00,0.8985,0.8985,0.89845,0.8985,250200000.0
2009-12-15 04:34:00,0.8985,0.89855,0.89845,0.89845,295500000.0
2009-12-15 04:35:00,0.8985,0.8985,0.89835,0.89845,578200000.0
2009-12-15 04:36:00,0.89835,0.89845,0.89835,0.89845,332400000.0
2009-12-15 04:37:00,0.89845,0.89845,0.89835,0.8984,340100000.0
2009-12-15 04:38:00,0.8984,0.89845,0.89835,0.89845,361900000.0
2009-12-15 04:39:00,0.89845,0.89845,0.8984,0.8984,366900000.0
2009-12-15 04:40:00,0.89845,0.89855,0.89845,0.8985,666600000.0
2009-12-15 04:41:00,0.89855,0.89855,0.8985,0.8985,178699998.0
2009-12-15 04:42:00,0.89855,0.89855,0.89845,0.8985,270899995.0
2009-12-15 04:43:00,0.8985,0.8985,0.8984,0.8984,393600000.0
2009-12-15 04:44:00,0.8984,0.89845,0.8984,0.89845,140900000.0
2009-12-15 04:45:00,0.89845,0.8985,0.8984,0.8984,267800000.0
2009-12-15 04:46:00,0.8985,0.8985,0.89845,0.89845,40000000.0
2009-12-15 04:47:00,0.89845,0.8985,0.89845,0.89845,179500000.0
2009-12-15 04:48:00,0.89845,0.8985,0.8984,0.8985,115900000.0
2009-12-15 04:49:00,0.8985,0.8986,0.89845,0.89855,400800000.0
2009-12-15 04:50:00,0.89855,0.8986,0.8985,0.8985,165700001.0
2009-12-15 04:51:00,0.89855,0.89855,0.8985,0.8985,245200001.0
2009-12-15 04:52:00,0.89855,0.89855,0.8985,0.8985,105600000.0
2009-12-15 04:53:00,0.89855,0.89875,0.8985,0.89865,249399997.0
2009-12-15 04:54:00,0.89875,0.89875,0.8987,0.89875,51000000.0
2009-12-15 04:55:00,0.89875,0.89875,0.8987,0.89875,40400000.0
2009-12-15 04:56:00,0.89875,0.89875,0.8987,0.89875,61100000.0
2009-12-15 04:57:00,0.8987,0.89875,0.89865,0.89875,430000000.0
2009-12-15 04:58:00,0.89875,0.89875,0.89855,0.8986,115600000.0
2009-12-15 04:59:00,0.89855,0.8986,0.89855,0.8986,24000000.0
2009-12-15 05:00:00,0.8986,0.8986,0.8985,0.89855,204700000.0
2009-12-15 05:01:00,0.89855,0.8986,0.89855,0.8986,212000000.0
2009-12-15 05:02:00,0.89855,0.89865,0.8985,0.8985,55200000.0
2009-12-15 05:03:00,0.8985,0.8985,0.89845,0.8985,54400000.0
2009-12-15 05:04:00,0.89845,0.89845,0.8984,0.89845,20000000.0
2009-12-15 05:05:00,0.8984,0.89845,0.89835,0.89835,66400000.0
2009-12-15 05:06:00,0.89835,0.89835,0.8983,0.89835,149500000.0
2009-12-15 05:07:00,0.89835,0.8984,0.89835,0.8984,50700000.0
2009-12-15 05:08:00,0.8984,0.89845,0.8984,0.8984,134800000.0
2009-12-15 05:09:00,0.8984,0.8984,0.8983,0.89835,172700000.0
2009-12-15 05:10:00,0.89835,0.8984,0.8983,0.8983,208100000.0
2009-12-15 05:11:00,0.8983,0.8983,0.89825,0.89825,62000000.0
2009-12-15 05:12:00,0.89825,0.8984,0.8982,0.8984,158400000.0
2009-12-15 05:13:00,0.8984,0.8984,0.8983,0.89835,165600000.0
2009-12-15 05:14:00,0.89835,0.89835,0.89835,0.89835,79300000.0
2009-12-15 05:15:00,0.89835,0.8984,0.89835,0.89835,78500000.0
2009-12-15 05:16:00,0.89835,0.8984,0.89835,0.89835,114400000.0
2009-12-15 05:17:00,0.89835,0.89835,0.89835,0.89835,46400000.0
2009-12-15 05:18:00,0.89835,0.89835,0.89835,0.89835,81000000.0
2009-12-15 05:19:00,0.89835,0.89835,0.8983,0.89835,92000000.0
2009-12-15 05:20:00,0.89835,0.89835,0.89835,0.89835,163800000.0
2009-12-15 05:21:00,0.89835,0.89835,0.89835,0.89835,129000000.0
2009-12-15 05:22:00,0.89835,0.8984,0.89835,0.89835,55900000.0
2009-12-15 05:23:00,0.89835,0.89855,0.89835,0.89855,166500000.0
2009-12-15 05:24:00,0.89855,0.8987,0.89855,0.8987,326500000.0
2009-12-15 05:25:00,0.8987,0.89875,0.8987,0.8987,421599999.0
2009-12-15 05:26:00,0.8987,0.89875,0.8987,0.89875,277699999.0
2009-12-15 05:27:00,0.89875,0.89875,0.8987,0.89875,353000003.0
2009-12-15 05:28:00,0.89875,0.8988,0.8987,0.8987,276600000.0
2009-12-15 05:29:00,0.89865,0.89875,0.8986,0.89865,235499999.0
2009-12-15 05:30:00,0.89865,0.89865,0.8986,0.8986,142000000.0
2009-12-15 05:31:00,0.89855,0.89865,0.89855,0.8986,19200000.0
2009-12-15 05:32:00,0.8986,0.89865,0.89855,0.8986,38000000.0
2009-12-15 05:33:00,0.8986,0.8986,0.89855,0.89855,51200000.0
2009-12-15 05:34:00,0.89855,0.8986,0.89845,0.8985,162299999.0
2009-12-15 05:35:00,0.8985,0.8985,0.89845,0.8985,578200000.0
2009-12-15 05:36:00,0.8985,0.8985,0.89845,0.89845,142100000.0
2009-12-15 05:37:00,0.89845,0.89845,0.89845,0.89845,362600000.0
2009-12-15 05:38:00,0.89845,0.8985,0.89845,0.89845,82800000.0
2009-12-15 05:39:00,0.89845,0.8985,0.89845,0.8985,184000000.0
2009-12-15 05:40:00,0.89855,0.89865,0.89855,0.89865,108800000.0
2009-12-15 05:41:00,0.89865,0.89865,0.8986,0.89865,123200000.0
2009-12-15 05:42:00,0.89865,0.89875,0.89865,0.8987,263600000.0
2009-12-15 05:43:00,0.8987,0.8987,0.89865,0.89865,49600000.0
2009-12-15 05:44:00,0.89865,0.89865,0.89865,0.89865,65600000.0
2009-12-15 05:45:00,0.89865,0.89865,0.8986,0.8986,81600000.0
2009-12-15 05:46:00,0.89855,0.89865,0.89855,0.8986,62800000.0
2009-12-15 05:47:00,0.8986,0.8986,0.89855,0.89855,40800000.0
2009-12-15 05:48:00,0.89855,0.8986,0.8985,0.8985,152800000.0
2009-12-15 05:49:00,0.8985,0.89855,0.8984,0.89845,196799999.0
2009-12-15 05:50:00,0.89845,0.89855,0.89845,0.89855,112400000.0
2009-12-15 05:51:00,0.89855,0.89855,0.89845,0.89845,54000000.0
2009-12-15 05:52:00,0.89845,0.8985,0.89845,0.8985,154300000.0
2009-12-15 05:53:00,0.8985,0.8985,0.89845,0.8985,422099997.0
2009-12-15 05:54:00,0.8985,0.89855,0.89845,0.89855,104700001.0
2009-12-15 05:55:00,0.89855,0.89855,0.89855,0.89855,32000000.0
2009-12-15 05:56:00,0.89855,0.89855,0.8985,0.89855,55600000.0
2009-12-15 05:57:00,0.89855,0.89855,0.89845,0.89845,96800000.0
2009-12-15 05:58:00,0.89845,0.8985,0.89845,0.8985,128400000.0
2009-12-15 05:59:00,0.8985,0.89855,0.8985,0.89855,39200000.0
2009-12-15 06:00:00,0.89855,0.89855,0.89855,0.89855,21600000.0
2009-12-15 06:01:00,0.89855,0.8986,0.89855,0.8986,177400000.0
2009-12-15 06:02:00,0.8986,0.8986,0.89855,0.8986,858500000.0
2009-12-15 06:03:00,0.8986,0.8986,0.8986,0.8986,410400000.0
2009-12-15 06:04:00,0.8986,0.8986,0.8986,0.8986,53600000.0
2009-12-15 06:05:00,0.8986,0.8986,0.8986,0.8986,59600000.0
2009-12-15 06:06:00,0.8986,0.8986,0.8986,0.8986,95600000.0
2009-12-15 06:07:00,0.8986,0.8986,0.89855,0.89855,127400000.0
2009-12-15 06:08:00,0.8986,0.8986,0.89855,0.8986,448899999.0
2009-12-15 06:09:00,0.8986,0.8986,0.8986,0.8986,5200000.0
2009-12-15 06:10:00,0.89855,0.8986,0.8985,0.8985,259400000.0
2009-12-15 06:11:00,0.8985,0.89855,0.8985,0.8985,19700000.0
2009-12-15 06:12:00,0.89845,0.8985,0.8984,0.89845,193200000.0
2009-12-15 06:13:00,0.89845,0.89845,0.89845,0.89845,136899999.0
2009-12-15 06:14:00,0.89845,0.89845,0.89845,0.89845,111200000.0
2009-12-15 06:15:00,0.89845,0.89865,0.89845,0.89865,244700000.0
2009-12-15 06:16:00,0.89865,0.89865,0.89855,0.89855,140499999.0
2009-12-15 06:17:00,0.8986,0.8986,0.8986,0.8986,150700000.0
2009-12-15 06:18:00,0.8986,0.8986,0.89855,0.8986,106200000.0
2009-12-15 06:19:00,0.8986,0.8986,0.8986,0.8986,43800000.0
2009-12-15 06:20:00,0.8986,0.89865,0.89855,0.8986,261500000.0
2009-12-15 06:21:00,0.8986,0.8986,0.8986,0.8986,31200000.0
2009-12-15 06:22:00,0.8986,0.89865,0.8986,0.89865,29200000.0
2009-12-15 06:23:00,0.89865,0.89865,0.89865,0.89865,34000000.0
2009-12-15 06:24:00,0.89865,0.8987,0.8986,0.89865,409700001.0
2009-12-15 06:25:00,0.89865,0.89865,0.8986,0.8986,138900000.0
2009-12-15 06:26:00,0.8986,0.8986,0.8986,0.8986,73400000.0
2009-12-15 06:27:00,0.8986,0.8986,0.89855,0.89855,184099998.0
2009-12-15 06:28:00,0.89855,0.8987,0.89855,0.8986,875799999.0
2009-12-15 06:29:00,0.8986,0.89865,0.8985,0.89855,391200000.0
2009-12-15 06:30:00,0.89855,0.89865,0.89855,0.89855,513000000.0
2009-12-15 06:31:00,0.89855,0.89855,0.8985,0.8985,389899997.0
2009-12-15 06:32:00,0.8985,0.89855,0.8985,0.8985,268199996.0
2009-12-15 06:33:00,0.8985,0.8987,0.8985,0.8987,518700000.0
2009-12-15 06:34:00,0.8987,0.8987,0.89855,0.89855,532999998.0
2009-12-15 06:35:00,0.89855,0.89855,0.89845,0.89845,393200000.0
2009-12-15 06:36:00,0.89845,0.8985,0.8984,0.89845,326799999.0
2009-12-15 06:37:00,0.89845,0.8985,0.8984,0.8984,169900000.0
2009-12-15 06:38:00,0.8984,0.8985,0.8984,0.8984,390800000.0
2009-12-15 06:39:00,0.8984,0.89845,0.89835,0.8984,560800000.0
2009-12-15 06:40:00,0.8984,0.8984,0.8983,0.89835,185600000.0
2009-12-15 06:41:00,0.8983,0.89835,0.8983,0.8983,45900000.0
2009-12-15 06:42:00,0.8983,0.89835,0.8983,0.89835,88800000.0
2009-12-15 06:43:00,0.89835,0.89835,0.89835,0.89835,48000000.0
2009-12-15 06:44:00,0.89835,0.89835,0.89835,0.89835,44000000.0
2009-12-15 06:45:00,0.89835,0.89845,0.89835,0.8984,405700000.0
2009-12-15 06:46:00,0.8984,0.89845,0.8983,0.89835,522200001.0
2009-12-15 06:47:00,0.89835,0.89835,0.89835,0.89835,384699998.0
2009-12-15 06:48:00,0.89835,0.89835,0.89825,0.89825,434900000.0
2009-12-15 06:49:00,0.89825,0.8983,0.8982,0.89825,287700001.0
2009-12-15 06:50:00,0.8982,0.89825,0.89815,0.89815,431500001.0
2009-12-15 06:51:00,0.89815,0.89825,0.89815,0.8982,373499999.0
2009-12-15 06:52:00,0.8982,0.89825,0.89815,0.8982,271500000.0
2009-12-15 06:53:00,0.8982,0.89825,0.8982,0.89825,244900000.0
2009-12-15 06:54:00,0.89825,0.89825,0.89825,0.89825,162000000.0
2009-12-15 06:55:00,0.89825,0.89825,0.8982,0.8982,229000000.0
2009-12-15 06:56:00,0.89825,0.89825,0.8982,0.89825,416300000.0
2009-12-15 06:57:00,0.89825,0.89825,0.89815,0.89825,292600000.0
2009-12-15 06:58:00,0.89825,0.89835,0.8982,0.89835,107900000.0
2009-12-15 06:59:00,0.89835,0.89835,0.89835,0.89835,153300000.0
2009-12-15 07:00:00,0.89835,0.89835,0.89835,0.89835,123000000.0
2009-12-15 07:01:00,0.8983,0.8983,0.8983,0.8983,9200000.0
2009-12-15 07:02:00,0.8983,0.8984,0.8983,0.8983,288399999.0
2009-12-15 07:03:00,0.8983,0.8983,0.8982,0.89825,513299999.0
2009-12-15 07:04:00,0.89825,0.8983,0.8982,0.8983,200999999.0
2009-12-15 07:05:00,0.8983,0.8983,0.8983,0.8983,110500000.0
2009-12-15 07:06:00,0.8983,0.8983,0.8983,0.8983,101000000.0
2009-12-15 07:07:00,0.8983,0.89835,0.8983,0.89835,118100000.0
2009-12-15 07:08:00,0.89835,0.89835,0.89835,0.89835,41800000.0
2009-12-15 07:09:00,0.8983,0.8983,0.8982,0.89825,360799999.0
2009-12-15 07:10:00,0.89825,0.8983,0.89825,0.89825,804400010.0
2009-12-15 07:11:00,0.89825,0.8983,0.89825,0.89825,532299999.0
2009-12-15 07:12:00,0.89825,0.89835,0.89825,0.8983,175000000.0
2009-12-15 07:13:00,0.8983,0.89845,0.8982,0.8983,624200007.0
2009-12-15 07:14:00,0.8983,0.89845,0.8983,0.8984,399700000.0
2009-12-15 07:15:00,0.89845,0.89845,0.89835,0.8984,290400000.0
2009-12-15 07:16:00,0.8984,0.89845,0.89835,0.8984,203000000.0
2009-12-15 07:17:00,0.8984,0.8984,0.89835,0.89835,461500000.0
2009-12-15 07:18:00,0.8984,0.89845,0.8983,0.8983,491300000.0
2009-12-15 07:19:00,0.8983,0.8988,0.8983,0.89865,1120400000.0
2009-12-15 07:20:00,0.89865,0.8987,0.89855,0.89855,513000000.0
2009-12-15 07:21:00,0.89855,0.8986,0.89855,0.89855,448200000.0
2009-12-15 07:22:00,0.89855,0.8986,0.8985,0.8985,179400000.0
2009-12-15 07:23:00,0.8985,0.8986,0.8985,0.89855,533299998.0
2009-12-15 07:24:00,0.89855,0.8986,0.89855,0.89855,659999997.0
2009-12-15 07:25:00,0.89855,0.89865,0.8985,0.8985,806600000.0
2009-12-15 07:26:00,0.89855,0.89855,0.8984,0.89845,154100000.0
2009-12-15 07:27:00,0.89845,0.89845,0.89845,0.89845,55200000.0
2009-12-15 07:28:00,0.89845,0.89845,0.8983,0.89835,529400000.0
2009-12-15 07:29:00,0.89835,0.8986,0.89835,0.89855,422400001.0
2009-12-15 07:30:00,0.89855,0.8986,0.89855,0.89855,468200000.0
2009-12-15 07:31:00,0.89855,0.8986,0.89855,0.8986,285700000.0
2009-12-15 07:32:00,0.8986,0.8989,0.8986,0.89885,765700000.0
2009-12-15 07:33:00,0.89885,0.8989,0.89875,0.89885,588000001.0
2009-12-15 07:34:00,0.89885,0.8989,0.89875,0.89875,633299996.0
2009-12-15 07:35:00,0.89875,0.89885,0.89875,0.89885,543500002.0
2009-12-15 07:36:00,0.89885,0.8989,0.89885,0.8989,279700001.0
2009-12-15 07:37:00,0.89885,0.8989,0.8987,0.89875,516800001.0
2009-12-15 07:38:00,0.89875,0.8988,0.89865,0.89865,680100001.0
2009-12-15 07:39:00,0.89865,0.89875,0.8986,0.89865,500600000.0
2009-12-15 07:40:00,0.89865,0.8988,0.89865,0.89875,395200000.0
2009-12-15 07:41:00,0.89875,0.8989,0.89875,0.89885,534099999.0
2009-12-15 07:42:00,0.89885,0.89885,0.8987,0.89875,438800000.0
2009-12-15 07:43:00,0.8987,0.89885,0.8987,0.89875,290600000.0
2009-12-15 07:44:00,0.89875,0.8988,0.89865,0.8988,717000000.0
2009-12-15 07:45:00,0.8988,0.8988,0.8988,0.8988,111400000.0
2009-12-15 07:46:00,0.89885,0.89885,0.8988,0.8988,88299999.0
2009-12-15 07:47:00,0.8988,0.8988,0.8987,0.8987,53000000.0
2009-12-15 07:48:00,0.8987,0.89875,0.8986,0.89875,530500000.0
2009-12-15 07:49:00,0.89875,0.8988,0.8987,0.89875,603100000.0
2009-12-15 07:50:00,0.89875,0.8989,0.89875,0.89875,535100000.0
2009-12-15 07:51:00,0.89875,0.8988,0.8987,0.8988,284000000.0
2009-12-15 07:52:00,0.8988,0.89895,0.8988,0.8989,527200000.0
2009-12-15 07:53:00,0.8989,0.8989,0.89885,0.8989,319700000.0
2009-12-15 07:54:00,0.8989,0.89895,0.89885,0.8989,213400000.0
2009-12-15 07:55:00,0.89895,0.89895,0.8987,0.8989,397100000.0
2009-12-15 07:56:00,0.8989,0.89895,0.8987,0.8988,545799998.0
2009-12-15 07:57:00,0.89875,0.89905,0.8987,0.89905,308499999.0
2009-12-15 07:58:00,0.89905,0.89905,0.89895,0.89905,457499997.0
2009-12-15 07:59:00,0.89905,0.89905,0.89885,0.899,627400001.0
2009-12-15 08:00:00,0.899,0.89905,0.8989,0.89895,330799999.0
2009-12-15 08:01:00,0.89895,0.89905,0.89895,0.89895,525399995.0
2009-12-15 08:02:00,0.89895,0.899,0.8989,0.89895,738600005.0
2009-12-15 08:03:00,0.89895,0.899,0.89895,0.899,567399999.0
2009-12-15 08:04:00,0.899,0.89905,0.899,0.89905,142900000.0
2009-12-15 08:05:00,0.89905,0.8991,0.899,0.89905,336200000.0
2009-12-15 08:06:00,0.89905,0.89905,0.89895,0.89895,381900000.0
2009-12-15 08:07:00,0.89895,0.899,0.89895,0.89895,356699999.0
2009-12-15 08:08:00,0.89895,0.89895,0.8988,0.89895,408400000.0
2009-12-15 08:09:00,0.8989,0.89895,0.8989,0.8989,138200000.0
2009-12-15 08:10:00,0.8989,0.89895,0.8989,0.8989,198700000.0
2009-12-15 08:11:00,0.8989,0.89895,0.89885,0.89885,306500000.0
2009-12-15 08:12:00,0.89885,0.8989,0.89885,0.8989,110300000.0
2009-12-15 08:13:00,0.8989,0.8989,0.8989,0.8989,93200000.0
2009-12-15 08:14:00,0.8989,0.89895,0.89885,0.89895,90200001.0
2009-12-15 08:15:00,0.89895,0.89895,0.89895,0.89895,26800000.0
2009-12-15 08:16:00,0.89895,0.89895,0.8989,0.8989,40900000.0
2009-12-15 08:17:00,0.89895,0.89895,0.8989,0.89895,243000000.0
2009-12-15 08:18:00,0.89895,0.899,0.89895,0.899,274799999.0
2009-12-15 08:19:00,0.899,0.899,0.89875,0.89875,474999998.0
2009-12-15 08:20:00,0.89875,0.89895,0.89875,0.89875,546500000.0
2009-12-15 08:21:00,0.89885,0.89885,0.8988,0.8988,270800000.0
2009-12-15 08:22:00,0.8988,0.89905,0.8987,0.89905,699000000.0
2009-12-15 08:23:00,0.89905,0.89905,0.8988,0.89885,398700000.0
2009-12-15 08:24:00,0.89885,0.89915,0.89885,0.89895,629900000.0
2009-12-15 08:25:00,0.8989,0.8989,0.89875,0.8988,1186099998.0
2009-12-15 08:26:00,0.8988,0.8989,0.89875,0.8989,680600002.0
2009-12-15 08:27:00,0.8989,0.8989,0.89885,0.8989,297200001.0
2009-12-15 08:28:00,0.8989,0.8989,0.89885,0.8989,592100001.0
2009-12-15 08:29:00,0.8989,0.89905,0.89885,0.89895,551400001.0
2009-12-15 08:30:00,0.899,0.8991,0.89895,0.8991,706000001.0
2009-12-15 08:31:00,0.8991,0.8991,0.89905,0.89905,475500000.0
2009-12-15 08:32:00,0.89905,0.8991,0.89895,0.89905,392400000.0
2009-12-15 08:33:00,0.89905,0.89905,0.8989,0.8989,877800001.0
2009-12-15 08:34:00,0.8989,0.89895,0.89885,0.89885,652400000.0
2009-12-15 08:35:00,0.8989,0.8989,0.8986,0.8988,195900000.0
2009-12-15 08:36:00,0.8988,0.8989,0.89875,0.8988,351700000.0
2009-12-15 08:37:00,0.8988,0.8988,0.89875,0.8988,358900000.0
2009-12-15 08:38:00,0.8988,0.89885,0.8988,0.89885,109899997.0
2009-12-15 08:39:00,0.89885,0.89885,0.89885,0.89885,7600000.0
2009-12-15 08:40:00,0.89885,0.89905,0.89885,0.89895,465700000.0
2009-12-15 08:41:00,0.89895,0.899,0.89895,0.89895,504799999.0
2009-12-15 08:42:00,0.89895,0.899,0.89895,0.899,390500001.0
2009-12-15 08:43:00,0.899,0.89905,0.89895,0.899,1063200009.0
2009-12-15 08:44:00,0.899,0.89915,0.89895,0.89915,684499999.0
2009-12-15 08:45:00,0.8992,0.8994,0.8992,0.8993,429100000.0
2009-12-15 08:46:00,0.8993,0.8993,0.89925,0.89925,113200000.0
2009-12-15 08:47:00,0.8992,0.89925,0.89915,0.8992,581899998.0
2009-12-15 08:48:00,0.8992,0.8992,0.89905,0.89905,284800001.0
2009-12-15 08:49:00,0.899,0.8991,0.89895,0.89905,193000000.0
2009-12-15 08:50:00,0.89905,0.89925,0.89905,0.8992,330000000.0
2009-12-15 08:51:00,0.89925,0.89925,0.8992,0.89925,61400000.0
2009-12-15 08:52:00,0.8992,0.89925,0.8992,0.89925,464199998.0
2009-12-15 08:53:00,0.89925,0.89925,0.89925,0.89925,235500001.0
2009-12-15 08:54:00,0.89925,0.8993,0.89925,0.8993,275500000.0
2009-12-15 08:55:00,0.8993,0.8993,0.8991,0.89915,878199999.0
2009-12-15 08:56:00,0.89915,0.89915,0.8991,0.8991,206200000.0
2009-12-15 08:57:00,0.8991,0.8991,0.899,0.899,64000000.0
2009-12-15 08:58:00,0.899,0.899,0.8985,0.89865,389900000.0
2009-12-15 08:59:00,0.89865,0.8987,0.8986,0.89865,444299999.0
2009-12-15 09:00:00,0.89865,0.89905,0.89865,0.89905,700200000.0
2009-12-15 09:01:00,0.89905,0.8991,0.8987,0.8987,471700000.0
2009-12-15 09:02:00,0.8987,0.89875,0.89865,0.89865,205600000.0
2009-12-15 09:03:00,0.89865,0.89865,0.89855,0.89865,533099998.0
2009-12-15 09:04:00,0.89865,0.8987,0.89855,0.89855,573800002.0
2009-12-15 09:05:00,0.89855,0.8986,0.89845,0.89845,1075299998.0
2009-12-15 09:06:00,0.89845,0.89845,0.89775,0.8979,1048199996.0
2009-12-15 09:07:00,0.8979,0.89805,0.89785,0.89805,1000900001.0
2009-12-15 09:08:00,0.89805,0.89825,0.89805,0.89815,606100000.0
2009-12-15 09:09:00,0.89815,0.8985,0.89815,0.89835,1115100000.0
2009-12-15 09:10:00,0.89835,0.89855,0.89835,0.89835,963499998.0
2009-12-15 09:11:00,0.89835,0.89835,0.89815,0.89815,681300006.0
2009-12-15 09:12:00,0.8981,0.89825,0.89805,0.89825,795200006.0
2009-12-15 09:13:00,0.89825,0.8984,0.8982,0.8984,1066300002.0
2009-12-15 09:14:00,0.89835,0.8985,0.89835,0.89845,678999999.0
2009-12-15 09:15:00,0.89845,0.8985,0.8984,0.89845,617800002.0
2009-12-15 09:16:00,0.89845,0.89855,0.89845,0.89855,243200000.0
2009-12-15 09:17:00,0.89855,0.8986,0.8985,0.8985,353200000.0
2009-12-15 09:18:00,0.8985,0.89855,0.89835,0.89845,649600001.0
2009-12-15 09:19:00,0.89845,0.8985,0.8984,0.8985,487600002.0
2009-12-15 09:20:00,0.8985,0.8987,0.8985,0.89865,1103399999.0
2009-12-15 09:21:00,0.89865,0.8987,0.8985,0.89855,860899999.0
2009-12-15 09:22:00,0.89855,0.89865,0.8985,0.8985,707500002.0
2009-12-15 09:23:00,0.8985,0.8985,0.89835,0.8984,627800003.0
2009-12-15 09:24:00,0.8984,0.89845,0.89835,0.8984,381600000.0
2009-12-15 09:25:00,0.8984,0.89845,0.8984,0.89845,72600000.0
2009-12-15 09:26:00,0.8984,0.89845,0.89835,0.89845,611300000.0
2009-12-15 09:27:00,0.8985,0.8986,0.8985,0.8985,842900000.0
2009-12-15 09:28:00,0.8985,0.89865,0.8985,0.89865,399299998.0
2009-12-15 09:29:00,0.8987,0.8987,0.89865,0.89865,261100000.0
2009-12-15 09:30:00,0.89865,0.89865,0.89845,0.8986,687299998.0
2009-12-15 09:31:00,0.8986,0.89865,0.8986,0.89865,253299999.0
2009-12-15 09:32:00,0.89865,0.89865,0.89845,0.89845,722700002.0
2009-12-15 09:33:00,0.89845,0.89845,0.89805,0.89805,632800000.0
2009-12-15 09:34:00,0.89805,0.89815,0.89805,0.8981,777499997.0
2009-12-15 09:35:00,0.8981,0.8981,0.8973,0.8973,1013199997.0
2009-12-15 09:36:00,0.8973,0.8974,0.89665,0.8967,1388399998.0
2009-12-15 09:37:00,0.8967,0.8969,0.89665,0.8969,1218900003.0
2009-12-15 09:38:00,0.8969,0.897,0.89675,0.89675,904600009.0
2009-12-15 09:39:00,0.89675,0.8972,0.89675,0.89715,817400006.0
2009-12-15 09:40:00,0.89715,0.89715,0.8971,0.89715,268400000.0
2009-12-15 09:41:00,0.89715,0.89715,0.897,0.89705,513900000.0
2009-12-15 09:42:00,0.89705,0.89705,0.89665,0.8967,761400000.0
2009-12-15 09:43:00,0.89675,0.8969,0.89675,0.89685,866999999.0
2009-12-15 09:44:00,0.89685,0.897,0.8968,0.89685,582299999.0
2009-12-15 09:45:00,0.89685,0.897,0.89685,0.89695,580599999.0
2009-12-15 09:46:00,0.89695,0.897,0.8967,0.89695,792299998.0
2009-12-15 09:47:00,0.89695,0.8971,0.89695,0.8971,1383699993.0
2009-12-15 09:48:00,0.8971,0.89735,0.897,0.89705,1320399999.0
2009-12-15 09:49:00,0.89705,0.89725,0.897,0.89705,818299998.0
2009-12-15 09:50:00,0.89705,0.89705,0.89665,0.8967,1252499997.0
2009-12-15 09:51:00,0.89675,0.89675,0.8966,0.89665,1750499996.0
2009-12-15 09:52:00,0.8967,0.89675,0.89665,0.89675,1180899998.0
2009-12-15 09:53:00,0.89675,0.89695,0.89675,0.8969,836899999.0
2009-12-15 09:54:00,0.8969,0.89715,0.89675,0.89685,1164900002.0
2009-12-15 09:55:00,0.8968,0.89715,0.8968,0.89715,1429499997.0
2009-12-15 09:56:00,0.89715,0.8973,0.8971,0.89725,1201200010.0
2009-12-15 09:57:00,0.89725,0.8974,0.8972,0.89725,965200003.0
2009-12-15 09:58:00,0.89725,0.8973,0.89715,0.8972,1230099994.0
2009-12-15 09:59:00,0.89725,0.89735,0.89705,0.8971,928799995.0
2009-12-15 10:00:00,0.8971,0.89765,0.89705,0.89765,759200001.0
2009-12-15 10:01:00,0.89765,0.89775,0.89735,0.89745,614200000.0
2009-12-15 10:02:00,0.8974,0.89815,0.89735,0.8976,776299999.0
2009-12-15 10:03:00,0.8976,0.8977,0.8974,0.89765,820699997.0
2009-12-15 10:04:00,0.89765,0.8977,0.89755,0.89765,743799998.0
2009-12-15 10:05:00,0.89765,0.8977,0.89745,0.8975,499700000.0
2009-12-15 10:06:00,0.8975,0.89765,0.89715,0.89715,703099999.0
2009-12-15 10:07:00,0.89715,0.8974,0.89715,0.89735,430300000.0
2009-12-15 10:08:00,0.89735,0.8974,0.8971,0.89715,600200000.0
2009-12-15 10:09:00,0.89715,0.89715,0.89705,0.89705,1102899997.0
2009-12-15 10:10:00,0.89705,0.89715,0.89675,0.89675,950600005.0
2009-12-15 10:11:00,0.89675,0.89675,0.89655,0.89665,915399999.0
2009-12-15 10:12:00,0.89665,0.89695,0.89665,0.8969,1318300003.0
2009-12-15 10:13:00,0.8969,0.8969,0.89675,0.8968,1032599998.0
2009-12-15 10:14:00,0.8968,0.8968,0.89675,0.89675,564400000.0
2009-12-15 10:15:00,0.89675,0.89675,0.89595,0.89595,990200004.0
2009-12-15 10:16:00,0.89595,0.89615,0.8957,0.8961,752200003.0
2009-12-15 10:17:00,0.8961,0.89615,0.89595,0.89605,391700000.0
2009-12-15 10:18:00,0.89605,0.8961,0.8959,0.89595,1033400000.0
2009-12-15 10:19:00,0.89595,0.89605,0.89565,0.89575,697800000.0
2009-12-15 10:20:00,0.89575,0.89575,0.89555,0.8956,1090499999.0
2009-12-15 10:21:00,0.8956,0.896,0.8954,0.89585,1137000001.0
2009-12-15 10:22:00,0.89585,0.8959,0.89575,0.89585,746699998.0
2009-12-15 10:23:00,0.89585,0.8959,0.8957,0.89585,509699998.0
2009-12-15 10:24:00,0.89585,0.89585,0.89565,0.8957,414399999.0
2009-12-15 10:25:00,0.89565,0.8959,0.89565,0.89585,938000001.0
2009-12-15 10:26:00,0.89585,0.89585,0.89575,0.8958,502100001.0
2009-12-15 10:27:00,0.8958,0.89585,0.89565,0.8957,289900000.0
2009-12-15 10:28:00,0.89575,0.89575,0.89515,0.8955,569100001.0
2009-12-15 10:29:00,0.89545,0.8956,0.89535,0.89545,823099996.0
2009-12-15 10:30:00,0.8955,0.8955,0.8952,0.89535,958399999.0
2009-12-15 10:31:00,0.89535,0.8959,0.8953,0.8959,679999999.0
2009-12-15 10:32:00,0.8959,0.8959,0.89555,0.8956,1401499999.0
2009-12-15 10:33:00,0.8956,0.89565,0.89545,0.89545,1000700008.0
2009-12-15 10:34:00,0.89545,0.89555,0.8954,0.89545,947599999.0
2009-12-15 10:35:00,0.8955,0.8956,0.89545,0.8955,1136400002.0
2009-12-15 10:36:00,0.8955,0.89555,0.8954,0.8954,357600000.0
2009-12-15 10:37:00,0.8954,0.89545,0.8953,0.89535,870700000.0
2009-12-15 10:38:00,0.89535,0.89535,0.895,0.89515,640099996.0
2009-12-15 10:39:00,0.8951,0.8951,0.89455,0.8948,796299998.0
2009-12-15 10:40:00,0.8948,0.89485,0.89465,0.89485,590100001.0
2009-12-15 10:41:00,0.8948,0.8948,0.89465,0.89475,1339599998.0
2009-12-15 10:42:00,0.89475,0.89505,0.89475,0.895,777799999.0
2009-12-15 10:43:00,0.89505,0.89505,0.89495,0.89495,442100001.0
2009-12-15 10:44:00,0.89495,0.89495,0.8946,0.8947,573400001.0
2009-12-15 10:45:00,0.8947,0.8948,0.89465,0.8947,943599995.0
2009-12-15 10:46:00,0.89465,0.89475,0.8946,0.89465,492199999.0
2009-12-15 10:47:00,0.89465,0.89475,0.89435,0.8944,491900000.0
2009-12-15 10:48:00,0.8944,0.8947,0.8944,0.89455,554899999.0
2009-12-15 10:49:00,0.89455,0.89475,0.89455,0.89455,685600001.0
2009-12-15 10:50:00,0.8946,0.89465,0.89435,0.89445,491000000.0
2009-12-15 10:51:00,0.89445,0.8946,0.8944,0.89455,486000002.0
2009-12-15 10:52:00,0.89455,0.8946,0.8944,0.89445,420700000.0
2009-12-15 10:53:00,0.89445,0.89465,0.8944,0.8946,213900000.0
2009-12-15 10:54:00,0.8946,0.8946,0.8941,0.8941,658500000.0
2009-12-15 10:55:00,0.8941,0.89415,0.89385,0.89395,994700002.0
2009-12-15 10:56:00,0.89395,0.894,0.8938,0.894,532600000.0
2009-12-15 10:57:00,0.894,0.8943,0.894,0.8943,908500008.0
2009-12-15 10:58:00,0.8943,0.89455,0.8943,0.89455,575399999.0
2009-12-15 10:59:00,0.89455,0.8952,0.89455,0.8952,874399998.0
2009-12-15 11:00:00,0.8952,0.8952,0.895,0.89515,816300001.0
2009-12-15 11:01:00,0.89515,0.8955,0.89515,0.89535,1631700000.0
2009-12-15 11:02:00,0.89535,0.8955,0.89525,0.8954,1028700004.0
2009-12-15 11:03:00,0.8954,0.8955,0.8954,0.89545,855000002.0
2009-12-15 11:04:00,0.89545,0.8955,0.89535,0.8954,867899999.0
2009-12-15 11:05:00,0.8954,0.89555,0.8954,0.8955,683400002.0
2009-12-15 11:06:00,0.8955,0.89575,0.8955,0.8957,855999999.0
2009-12-15 11:07:00,0.8957,0.8957,0.8956,0.89565,483999999.0
2009-12-15 11:08:00,0.89565,0.8957,0.89565,0.8957,528999998.0
2009-12-15 11:09:00,0.8957,0.8957,0.89565,0.89565,760599999.0
2009-12-15 11:10:00,0.89565,0.8957,0.89565,0.89565,828800000.0
2009-12-15 11:11:00,0.89565,0.8957,0.8956,0.8956,986799999.0
2009-12-15 11:12:00,0.8956,0.89565,0.89555,0.89555,610600002.0
2009-12-15 11:13:00,0.89555,0.8956,0.89555,0.8956,765700002.0
2009-12-15 11:14:00,0.8956,0.89565,0.89535,0.89535,600599999.0
2009-12-15 11:15:00,0.89535,0.89545,0.89515,0.8954,1346900000.0
2009-12-15 11:16:00,0.8954,0.8954,0.89515,0.89535,1214900002.0
2009-12-15 11:17:00,0.89535,0.8955,0.8953,0.8953,1176900003.0
2009-12-15 11:18:00,0.8953,0.89535,0.89525,0.89525,815899992.0
2009-12-15 11:19:00,0.8953,0.89535,0.89525,0.89525,395000000.0
2009-12-15 11:20:00,0.8953,0.8953,0.8952,0.8952,599699994.0
2009-12-15 11:21:00,0.89525,0.8953,0.8951,0.8951,930899999.0
2009-12-15 11:22:00,0.8951,0.8951,0.89485,0.8949,1375799996.0
2009-12-15 11:23:00,0.8949,0.895,0.8948,0.89485,1502800006.0
2009-12-15 11:24:00,0.89485,0.89495,0.8947,0.8948,1335000000.0
2009-12-15 11:25:00,0.8948,0.8949,0.89475,0.8948,954399999.0
2009-12-15 11:26:00,0.8948,0.8948,0.89455,0.8948,1425700006.0
2009-12-15 11:27:00,0.8948,0.89505,0.89475,0.8949,1202600003.0
2009-12-15 11:28:00,0.8949,0.89495,0.89465,0.8948,922499999.0
2009-12-15 11:29:00,0.8948,0.8948,0.89405,0.8941,434300000.0
2009-12-15 11:30:00,0.89395,0.8953,0.8939,0.89525,805100002.0
2009-12-15 11:31:00,0.8953,0.8953,0.89495,0.89505,859200001.0
2009-12-15 11:32:00,0.89505,0.89505,0.89445,0.89455,726100000.0
2009-12-15 11:33:00,0.89455,0.89495,0.89435,0.89485,720300000.0
2009-12-15 11:34:00,0.89485,0.89485,0.8945,0.89465,738599998.0
2009-12-15 11:35:00,0.89465,0.8949,0.89455,0.89485,1237899993.0
2009-12-15 11:36:00,0.89485,0.89505,0.89485,0.8949,716699996.0
2009-12-15 11:37:00,0.89485,0.895,0.8948,0.89495,543700000.0
2009-12-15 11:38:00,0.89495,0.895,0.89435,0.89435,589600000.0
2009-12-15 11:39:00,0.89435,0.89445,0.8943,0.8944,576799997.0
2009-12-15 11:40:00,0.89445,0.89445,0.89375,0.8938,541200000.0
2009-12-15 11:41:00,0.89375,0.89405,0.89375,0.89395,990700001.0
2009-12-15 11:42:00,0.89395,0.89395,0.89385,0.89395,330500000.0
2009-12-15 11:43:00,0.894,0.894,0.8939,0.894,387299999.0
2009-12-15 11:44:00,0.894,0.8941,0.89395,0.894,358000000.0
2009-12-15 11:45:00,0.894,0.8943,0.894,0.89425,426900000.0
2009-12-15 11:46:00,0.89425,0.8945,0.8942,0.89445,505700000.0
2009-12-15 11:47:00,0.89445,0.89445,0.8942,0.89435,509300000.0
2009-12-15 11:48:00,0.89435,0.8944,0.89385,0.89405,483500000.0
2009-12-15 11:49:00,0.89405,0.8942,0.89405,0.8942,615299998.0
2009-12-15 11:50:00,0.8942,0.89435,0.89415,0.89425,593800000.0
2009-12-15 11:51:00,0.89425,0.89435,0.8942,0.89425,810399998.0
2009-12-15 11:52:00,0.89425,0.89435,0.89425,0.89435,806699998.0
2009-12-15 11:53:00,0.89435,0.8944,0.89435,0.89435,258400000.0
2009-12-15 11:54:00,0.89435,0.89435,0.8943,0.89435,428499999.0
2009-12-15 11:55:00,0.89435,0.8944,0.8943,0.89435,475600001.0
2009-12-15 11:56:00,0.89435,0.8945,0.8942,0.8942,1178400000.0
2009-12-15 11:57:00,0.8942,0.89425,0.8941,0.89425,995599998.0
2009-12-15 11:58:00,0.89425,0.8943,0.8941,0.89415,325200000.0
2009-12-15 11:59:00,0.89415,0.8942,0.89395,0.894,270299999.0
2009-12-15 12:00:00,0.89395,0.8942,0.89375,0.894,762000004.0
2009-12-15 12:01:00,0.894,0.8941,0.8938,0.8939,791800000.0
2009-12-15 12:02:00,0.8939,0.8942,0.8938,0.8942,959099998.0
2009-12-15 12:03:00,0.8942,0.8942,0.89385,0.89385,772300000.0
2009-12-15 12:04:00,0.89385,0.894,0.89385,0.89395,427900000.0
2009-12-15 12:05:00,0.89395,0.89395,0.8935,0.89365,763000001.0
2009-12-15 12:06:00,0.89365,0.8937,0.89355,0.89365,624199996.0
2009-12-15 12:07:00,0.89365,0.8938,0.8936,0.89375,981200001.0
2009-12-15 12:08:00,0.89375,0.8938,0.8937,0.89375,359300000.0
2009-12-15 12:09:00,0.89375,0.89415,0.89375,0.89405,488700000.0
2009-12-15 12:10:00,0.89405,0.89425,0.8939,0.89405,471000000.0
2009-12-15 12:11:00,0.89405,0.8943,0.89395,0.89425,442700001.0
2009-12-15 12:12:00,0.89425,0.89425,0.894,0.8942,641799999.0
2009-12-15 12:13:00,0.89415,0.89415,0.8938,0.89415,368800001.0
2009-12-15 12:14:00,0.89415,0.89425,0.89415,0.89425,329699999.0
2009-12-15 12:15:00,0.89425,0.8945,0.89425,0.89445,620099998.0
2009-12-15 12:16:00,0.89445,0.89465,0.8944,0.89445,580200000.0
2009-12-15 12:17:00,0.89445,0.89455,0.8944,0.8945,669100001.0
2009-12-15 12:18:00,0.8945,0.89485,0.89445,0.8947,720800002.0
2009-12-15 12:19:00,0.89465,0.8948,0.89465,0.89475,268700000.0
2009-12-15 12:20:00,0.89475,0.8948,0.89465,0.89465,310300000.0
2009-12-15 12:21:00,0.89465,0.89485,0.89465,0.89465,561500000.0
2009-12-15 12:22:00,0.89465,0.895,0.89465,0.8949,444200000.0
2009-12-15 12:23:00,0.8949,0.89495,0.8947,0.8948,694200002.0
2009-12-15 12:24:00,0.89475,0.8948,0.8945,0.8946,414400001.0
2009-12-15 12:25:00,0.8946,0.89475,0.8945,0.89475,596000002.0
2009-12-15 12:26:00,0.89475,0.8949,0.89475,0.8949,829899999.0
2009-12-15 12:27:00,0.8949,0.89495,0.89465,0.8948,1372999999.0
2009-12-15 12:28:00,0.8948,0.89495,0.8948,0.8948,812300000.0
2009-12-15 12:29:00,0.8948,0.89495,0.8948,0.8949,440000001.0
2009-12-15 12:30:00,0.89495,0.89515,0.8948,0.89515,914999999.0
2009-12-15 12:31:00,0.89515,0.8952,0.89505,0.89505,393799998.0
2009-12-15 12:32:00,0.89505,0.8951,0.89495,0.895,543300001.0
2009-12-15 12:33:00,0.895,0.895,0.89485,0.89485,196400000.0
2009-12-15 12:34:00,0.89485,0.89495,0.89485,0.89495,343500000.0
2009-12-15 12:35:00,0.89495,0.89505,0.8949,0.89495,520699998.0
2009-12-15 12:36:00,0.89495,0.89495,0.89485,0.8949,504499997.0
2009-12-15 12:37:00,0.8949,0.8949,0.8948,0.89485,382100000.0
2009-12-15 12:38:00,0.8948,0.89485,0.8947,0.89485,868999997.0
2009-12-15 12:39:00,0.89485,0.89495,0.8948,0.8949,565599999.0
2009-12-15 12:40:00,0.89495,0.8951,0.89485,0.895,1048599998.0
2009-12-15 12:41:00,0.89505,0.89525,0.895,0.89515,786899999.0
2009-12-15 12:42:00,0.8952,0.8953,0.89515,0.89525,547300000.0
2009-12-15 12:43:00,0.8953,0.8955,0.89525,0.8954,724200000.0
2009-12-15 12:44:00,0.8954,0.8956,0.8954,0.8955,725400000.0
2009-12-15 12:45:00,0.8955,0.89555,0.8953,0.8954,409799998.0
2009-12-15 12:46:00,0.8954,0.8955,0.89535,0.89545,400600002.0
2009-12-15 12:47:00,0.89545,0.8957,0.8954,0.8956,518999999.0
2009-12-15 12:48:00,0.8956,0.8956,0.89545,0.8955,515200001.0
2009-12-15 12:49:00,0.8955,0.8957,0.89545,0.8956,669100000.0
2009-12-15 12:50:00,0.8956,0.89565,0.8956,0.89565,253700000.0
2009-12-15 12:51:00,0.89565,0.89565,0.8955,0.89555,362800000.0
2009-12-15 12:52:00,0.8955,0.8955,0.89545,0.8955,218200000.0
2009-12-15 12:53:00,0.8955,0.89555,0.89545,0.89545,320000000.0
2009-12-15 12:54:00,0.89545,0.89565,0.89545,0.89555,494499999.0
2009-12-15 12:55:00,0.8955,0.8956,0.8955,0.89555,300399999.0
2009-12-15 12:56:00,0.89555,0.8958,0.8955,0.89575,427700000.0
2009-12-15 12:57:00,0.89575,0.89595,0.8957,0.8958,587400000.0
2009-12-15 12:58:00,0.8958,0.8959,0.89575,0.8958,545200002.0
2009-12-15 12:59:00,0.8958,0.8959,0.8958,0.8959,446000000.0
2009-12-15 13:00:00,0.8959,0.89595,0.89575,0.8958,999099998.0
2009-12-15 13:01:00,0.8958,0.8961,0.8958,0.8959,486700001.0
2009-12-15 13:02:00,0.8959,0.8961,0.89585,0.89595,517600001.0
2009-12-15 13:03:00,0.89595,0.89595,0.8958,0.89585,738000001.0
2009-12-15 13:04:00,0.89585,0.8962,0.89585,0.89615,681900002.0
2009-12-15 13:05:00,0.8961,0.89625,0.89605,0.8962,617000002.0
2009-12-15 13:06:00,0.8962,0.8962,0.89615,0.89615,454800000.0
2009-12-15 13:07:00,0.89615,0.8962,0.8961,0.8961,522499999.0
2009-12-15 13:08:00,0.8961,0.89615,0.89585,0.8961,515000001.0
2009-12-15 13:09:00,0.8961,0.89615,0.89605,0.89605,274300000.0
2009-12-15 13:10:00,0.89605,0.89615,0.896,0.8961,229700000.0
2009-12-15 13:11:00,0.8961,0.89615,0.89605,0.89615,330700004.0
2009-12-15 13:12:00,0.89615,0.8962,0.89605,0.8961,532700000.0
2009-12-15 13:13:00,0.8961,0.8963,0.89605,0.89615,723700001.0
2009-12-15 13:14:00,0.89615,0.89615,0.89605,0.89605,215200000.0
2009-12-15 13:15:00,0.89605,0.8962,0.89605,0.89615,345400000.0
2009-12-15 13:16:00,0.8962,0.8962,0.89605,0.8961,219500000.0
2009-12-15 13:17:00,0.89605,0.8961,0.89595,0.896,226700000.0
2009-12-15 13:18:00,0.896,0.896,0.8959,0.89595,205800000.0
2009-12-15 13:19:00,0.89595,0.89605,0.89595,0.896,139200000.0
2009-12-15 13:20:00,0.89605,0.89605,0.89595,0.89595,122300000.0
2009-12-15 13:21:00,0.89595,0.89605,0.89595,0.896,250900000.0
2009-12-15 13:22:00,0.896,0.89605,0.89595,0.89605,205100000.0
2009-12-15 13:23:00,0.89605,0.89605,0.89595,0.896,257800003.0
2009-12-15 13:24:00,0.896,0.896,0.8959,0.8959,519099997.0
2009-12-15 13:25:00,0.89595,0.89595,0.8958,0.8958,536500000.0
2009-12-15 13:26:00,0.8958,0.896,0.8958,0.89595,1224399997.0
2009-12-15 13:27:00,0.896,0.8962,0.896,0.89615,401900000.0
2009-12-15 13:28:00,0.89615,0.8962,0.89615,0.8962,310700000.0
2009-12-15 13:29:00,0.8962,0.8962,0.89615,0.8962,59200000.0
2009-12-15 13:30:00,0.8962,0.89625,0.89615,0.89615,425599997.0
2009-12-15 13:31:00,0.89615,0.8962,0.8961,0.89615,572499999.0
2009-12-15 13:32:00,0.89615,0.8962,0.89605,0.8962,445100000.0
2009-12-15 13:33:00,0.8962,0.89625,0.8961,0.8962,411700001.0
2009-12-15 13:34:00,0.8962,0.89625,0.8962,0.89625,89900000.0
2009-12-15 13:35:00,0.89625,0.89625,0.89615,0.89615,152800000.0
2009-12-15 13:36:00,0.89615,0.89625,0.8961,0.89615,230199999.0
2009-12-15 13:37:00,0.89615,0.89615,0.89605,0.8961,195300000.0
2009-12-15 13:38:00,0.8961,0.89615,0.896,0.89605,154200000.0
2009-12-15 13:39:00,0.89605,0.89605,0.89605,0.89605,89700000.0
2009-12-15 13:40:00,0.89605,0.8961,0.896,0.8961,589100002.0
2009-12-15 13:41:00,0.8961,0.8962,0.8961,0.89615,698400003.0
2009-12-15 13:42:00,0.89615,0.8963,0.89615,0.8963,416700000.0
2009-12-15 13:43:00,0.8963,0.8963,0.89625,0.89625,269300000.0
2009-12-15 13:44:00,0.89625,0.8963,0.89615,0.89615,140900000.0
2009-12-15 13:45:00,0.8961,0.89615,0.8961,0.89615,13400000.0
2009-12-15 13:46:00,0.8961,0.89625,0.8961,0.89625,165600000.0
2009-12-15 13:47:00,0.89625,0.8963,0.8962,0.8962,201600000.0
2009-12-15 13:48:00,0.8962,0.8963,0.8961,0.8963,678499982.0
2009-12-15 13:49:00,0.89625,0.89635,0.89625,0.8963,360599999.0
2009-12-15 13:50:00,0.8963,0.8963,0.8959,0.89595,678500001.0
2009-12-15 13:51:00,0.89595,0.8961,0.89595,0.89605,451599999.0
2009-12-15 13:52:00,0.89605,0.89615,0.89595,0.8961,341400000.0
2009-12-15 13:53:00,0.8961,0.89615,0.896,0.8961,353599997.0
2009-12-15 13:54:00,0.8961,0.89615,0.8961,0.89615,544499994.0
2009-12-15 13:55:00,0.89615,0.89615,0.89605,0.89615,234900001.0
2009-12-15 13:56:00,0.89615,0.89625,0.89605,0.8962,431900002.0
2009-12-15 13:57:00,0.8962,0.89625,0.89615,0.8962,367900000.0
2009-12-15 13:58:00,0.8962,0.8962,0.8961,0.8962,210700000.0
2009-12-15 13:59:00,0.8962,0.8963,0.8962,0.89625,387200001.0
2009-12-15 14:00:00,0.89625,0.89625,0.89605,0.89615,820399999.0
2009-12-15 14:01:00,0.8962,0.8962,0.89615,0.89615,306700001.0
2009-12-15 14:02:00,0.89615,0.89615,0.89605,0.89615,225999996.0
2009-12-15 14:03:00,0.89615,0.89615,0.89605,0.8961,91000000.0
2009-12-15 14:04:00,0.8961,0.89615,0.89605,0.8961,267000000.0
2009-12-15 14:05:00,0.89605,0.8961,0.8959,0.89595,505499996.0
2009-12-15 14:06:00,0.89595,0.896,0.89595,0.89595,253300000.0
2009-12-15 14:07:00,0.89595,0.89595,0.89585,0.8959,448700002.0
2009-12-15 14:08:00,0.8959,0.896,0.89585,0.8959,755599997.0
2009-12-15 14:09:00,0.89585,0.89595,0.89585,0.89585,771100000.0
2009-12-15 14:10:00,0.89585,0.89605,0.89585,0.89605,639399997.0
2009-12-15 14:11:00,0.896,0.89605,0.8958,0.8959,1210300000.0
2009-12-15 14:12:00,0.8959,0.89595,0.89585,0.89595,822900010.0
2009-12-15 14:13:00,0.89595,0.89605,0.8959,0.8959,822900009.0
2009-12-15 14:14:00,0.8959,0.89595,0.8958,0.89585,725399999.0
2009-12-15 14:15:00,0.89585,0.89585,0.8957,0.89575,669400004.0
2009-12-15 14:16:00,0.89575,0.89575,0.89545,0.8956,419800001.0
2009-12-15 14:17:00,0.8956,0.89565,0.8956,0.8956,482600001.0
2009-12-15 14:18:00,0.89555,0.89555,0.89535,0.89535,667800001.0
2009-12-15 14:19:00,0.89535,0.89535,0.8953,0.89535,269000000.0
2009-12-15 14:20:00,0.89535,0.8955,0.8953,0.8954,384299999.0
2009-12-15 14:21:00,0.89535,0.89565,0.89525,0.89555,564800000.0
2009-12-15 14:22:00,0.89555,0.8956,0.89545,0.8955,757799998.0
2009-12-15 14:23:00,0.8955,0.8955,0.8953,0.8954,443300000.0
2009-12-15 14:24:00,0.8954,0.89545,0.895,0.8954,952200000.0
2009-12-15 14:25:00,0.8954,0.89545,0.8952,0.8952,709400001.0
2009-12-15 14:26:00,0.8952,0.8952,0.8948,0.89485,649299999.0
2009-12-15 14:27:00,0.89485,0.8951,0.89485,0.8951,186000000.0
2009-12-15 14:28:00,0.89505,0.89515,0.895,0.89515,385099999.0
2009-12-15 14:29:00,0.8952,0.8953,0.89515,0.8953,624900002.0
2009-12-15 14:30:00,0.8953,0.8956,0.8953,0.89555,989000004.0
2009-12-15 14:31:00,0.89555,0.8961,0.89555,0.89595,873500003.0
2009-12-15 14:32:00,0.89595,0.89605,0.89585,0.89595,1063800001.0
2009-12-15 14:33:00,0.89595,0.8963,0.89585,0.89615,896500002.0
2009-12-15 14:34:00,0.89615,0.8967,0.8961,0.89655,1150299998.0
2009-12-15 14:35:00,0.89655,0.89655,0.89635,0.89645,840100002.0
2009-12-15 14:36:00,0.8965,0.89675,0.8965,0.8965,610100001.0
2009-12-15 14:37:00,0.8965,0.89655,0.8964,0.89645,510599997.0
2009-12-15 14:38:00,0.89645,0.89645,0.89625,0.89625,949200000.0
2009-12-15 14:39:00,0.89625,0.89645,0.89625,0.89635,872299997.0
2009-12-15 14:40:00,0.89635,0.89635,0.89615,0.8962,713999997.0
2009-12-15 14:41:00,0.8962,0.8962,0.8961,0.8962,450500002.0
2009-12-15 14:42:00,0.89615,0.8962,0.8961,0.8962,886799994.0
2009-12-15 14:43:00,0.89615,0.89615,0.89605,0.89605,621999998.0
2009-12-15 14:44:00,0.89605,0.89645,0.896,0.89645,707800000.0
2009-12-15 14:45:00,0.89645,0.89645,0.89625,0.89625,312400000.0
2009-12-15 14:46:00,0.8963,0.89645,0.89625,0.89645,398000000.0
2009-12-15 14:47:00,0.89645,0.8965,0.8964,0.89645,419600000.0
2009-12-15 14:48:00,0.89645,0.89645,0.89635,0.89635,346899999.0
2009-12-15 14:49:00,0.89635,0.8964,0.8962,0.89625,386599998.0
2009-12-15 14:50:00,0.89625,0.89625,0.8961,0.8962,513399997.0
2009-12-15 14:51:00,0.8962,0.89625,0.89585,0.89585,582400000.0
2009-12-15 14:52:00,0.89585,0.896,0.8958,0.8959,779199999.0
2009-12-15 14:53:00,0.8959,0.89595,0.89585,0.89585,903399996.0
2009-12-15 14:54:00,0.89585,0.89585,0.89575,0.8958,966800001.0
2009-12-15 14:55:00,0.89585,0.89585,0.8958,0.8958,288600001.0
2009-12-15 14:56:00,0.8958,0.89585,0.8957,0.8958,924699999.0
2009-12-15 14:57:00,0.8958,0.89585,0.89575,0.89575,563699998.0
2009-12-15 14:58:00,0.89575,0.8959,0.89575,0.89585,841200003.0
2009-12-15 14:59:00,0.89585,0.89605,0.89585,0.89605,743100006.0
2009-12-15 15:00:00,0.89605,0.89625,0.896,0.89625,1283700000.0
2009-12-15 15:01:00,0.89625,0.89635,0.89615,0.8962,1221900003.0
2009-12-15 15:02:00,0.8962,0.89665,0.89615,0.8964,603999999.0
2009-12-15 15:03:00,0.8964,0.8965,0.89635,0.8964,700599998.0
2009-12-15 15:04:00,0.8964,0.89645,0.89635,0.89635,690499998.0
2009-12-15 15:05:00,0.89635,0.89645,0.89635,0.8964,404600000.0
2009-12-15 15:06:00,0.8964,0.8964,0.8962,0.8962,537600000.0
2009-12-15 15:07:00,0.8962,0.89625,0.89615,0.89625,229500000.0
2009-12-15 15:08:00,0.89625,0.89625,0.8962,0.89625,59500000.0
2009-12-15 15:09:00,0.89625,0.89625,0.89615,0.8962,317800001.0
2009-12-15 15:10:00,0.89615,0.8963,0.89615,0.89625,653099997.0
2009-12-15 15:11:00,0.89625,0.8963,0.89615,0.89625,650400001.0
2009-12-15 15:12:00,0.89625,0.8963,0.89625,0.89625,237599999.0
2009-12-15 15:13:00,0.89625,0.89635,0.8962,0.8963,473899998.0
2009-12-15 15:14:00,0.8963,0.89635,0.8958,0.8959,262300001.0
2009-12-15 15:15:00,0.89585,0.8961,0.8958,0.896,957499996.0
2009-12-15 15:16:00,0.89595,0.89595,0.89585,0.89595,815700002.0
2009-12-15 15:17:00,0.89595,0.89595,0.89585,0.89595,680899998.0
2009-12-15 15:18:00,0.89595,0.89595,0.89585,0.89595,460600001.0
2009-12-15 15:19:00,0.89595,0.8961,0.8959,0.8961,628100000.0
2009-12-15 15:20:00,0.8961,0.8961,0.89595,0.896,522600002.0
2009-12-15 15:21:00,0.896,0.896,0.8958,0.89585,877900006.0
2009-12-15 15:22:00,0.89585,0.89595,0.89585,0.89585,637700000.0
2009-12-15 15:23:00,0.8959,0.89595,0.89585,0.89595,258800000.0
2009-12-15 15:24:00,0.89595,0.89605,0.8959,0.8959,450800003.0
2009-12-15 15:25:00,0.89595,0.8961,0.8959,0.89605,410499998.0
2009-12-15 15:26:00,0.89605,0.89605,0.896,0.89605,532599999.0
2009-12-15 15:27:00,0.89605,0.89615,0.896,0.89605,455300002.0
2009-12-15 15:28:00,0.89605,0.8961,0.896,0.89605,294599999.0
2009-12-15 15:29:00,0.89605,0.8961,0.8957,0.89575,373100000.0
2009-12-15 15:30:00,0.89575,0.89595,0.8953,0.8959,988999998.0
2009-12-15 15:31:00,0.8959,0.89595,0.8958,0.89585,566699998.0
2009-12-15 15:32:00,0.89585,0.89605,0.8958,0.89605,714200004.0
2009-12-15 15:33:00,0.89605,0.89605,0.8959,0.89595,716499999.0
2009-12-15 15:34:00,0.89595,0.89605,0.8959,0.89595,668599999.0
2009-12-15 15:35:00,0.89595,0.896,0.89585,0.89595,660899998.0
2009-12-15 15:36:00,0.8959,0.89595,0.89575,0.89575,657900000.0
2009-12-15 15:37:00,0.89575,0.8958,0.89565,0.89575,649600000.0
2009-12-15 15:38:00,0.89575,0.89595,0.89575,0.89595,1193499996.0
2009-12-15 15:39:00,0.89595,0.8961,0.89595,0.8961,520299999.0
2009-12-15 15:40:00,0.8961,0.8962,0.896,0.89615,1040999996.0
2009-12-15 15:41:00,0.8961,0.8962,0.8959,0.89605,953500005.0
2009-12-15 15:42:00,0.89605,0.8961,0.8959,0.89595,607400001.0
2009-12-15 15:43:00,0.89595,0.896,0.8959,0.896,505500000.0
2009-12-15 15:44:00,0.896,0.89605,0.8959,0.89595,433300000.0
2009-12-15 15:45:00,0.89595,0.89605,0.89595,0.89605,866099998.0
2009-12-15 15:46:00,0.89605,0.8961,0.896,0.89605,236100000.0
2009-12-15 15:47:00,0.89605,0.8961,0.89605,0.89605,578900000.0
2009-12-15 15:48:00,0.8961,0.89625,0.89605,0.89615,612300002.0
2009-12-15 15:49:00,0.89615,0.8962,0.89605,0.89605,348300000.0
2009-12-15 15:50:00,0.89605,0.89605,0.8959,0.896,689300000.0
2009-12-15 15:51:00,0.896,0.89615,0.89595,0.8961,395400000.0
2009-12-15 15:52:00,0.8961,0.89615,0.89595,0.89595,502900000.0
2009-12-15 15:53:00,0.89595,0.896,0.89585,0.89595,673700001.0
2009-12-15 15:54:00,0.89595,0.8961,0.89585,0.89605,915300001.0
2009-12-15 15:55:00,0.896,0.8961,0.89595,0.89605,1108100004.0
2009-12-15 15:56:00,0.89605,0.8961,0.89605,0.89605,503700002.0
2009-12-15 15:57:00,0.89605,0.89605,0.89595,0.89595,614200000.0
2009-12-15 15:58:00,0.89595,0.89615,0.8959,0.8961,568799999.0
2009-12-15 15:59:00,0.8961,0.8962,0.896,0.89615,553799999.0
2009-12-15 16:00:00,0.89615,0.8962,0.896,0.896,879600000.0
2009-12-15 16:01:00,0.896,0.8961,0.896,0.89605,611300000.0
2009-12-15 16:02:00,0.89605,0.89625,0.89605,0.8961,897699998.0
2009-12-15 16:03:00,0.8961,0.8962,0.89595,0.89595,877900000.0
2009-12-15 16:04:00,0.89595,0.896,0.8959,0.89595,540100001.0
2009-12-15 16:05:00,0.89595,0.89605,0.89595,0.896,780999992.0
2009-12-15 16:06:00,0.896,0.89605,0.89595,0.89605,564800002.0
2009-12-15 16:07:00,0.89605,0.8961,0.896,0.8961,502100000.0
2009-12-15 16:08:00,0.8961,0.8961,0.89585,0.89585,1009900006.0
2009-12-15 16:09:00,0.89585,0.89595,0.89585,0.8959,884499995.0
2009-12-15 16:10:00,0.8959,0.89595,0.89585,0.8959,783000001.0
2009-12-15 16:11:00,0.8959,0.89605,0.8959,0.89595,777100002.0
2009-12-15 16:12:00,0.89595,0.8961,0.89595,0.89605,1001500003.0
2009-12-15 16:13:00,0.89605,0.8962,0.896,0.89615,413399999.0
2009-12-15 16:14:00,0.89615,0.8962,0.8961,0.8961,367300000.0
2009-12-15 16:15:00,0.8961,0.8962,0.8959,0.89615,506200000.0
2009-12-15 16:16:00,0.89615,0.89625,0.8961,0.8962,178900000.0
2009-12-15 16:17:00,0.8962,0.89625,0.89605,0.89615,954800002.0
2009-12-15 16:18:00,0.89615,0.89625,0.89615,0.89625,711300002.0
2009-12-15 16:19:00,0.89625,0.8963,0.8961,0.8962,618200001.0
2009-12-15 16:20:00,0.89625,0.8964,0.8962,0.89635,647300001.0
2009-12-15 16:21:00,0.8964,0.89665,0.89635,0.8966,921100003.0
2009-12-15 16:22:00,0.89655,0.8966,0.89645,0.89645,949700001.0
2009-12-15 16:23:00,0.8965,0.89665,0.8965,0.89655,271500001.0
2009-12-15 16:24:00,0.89655,0.89665,0.8965,0.8966,519500001.0
2009-12-15 16:25:00,0.8966,0.8966,0.8963,0.8963,365899999.0
2009-12-15 16:26:00,0.8963,0.8964,0.8963,0.89635,246100000.0
2009-12-15 16:27:00,0.89635,0.89645,0.8963,0.89645,338100000.0
2009-12-15 16:28:00,0.89645,0.89655,0.8964,0.89655,641099995.0
2009-12-15 16:29:00,0.8966,0.8966,0.89655,0.89655,292700000.0
2009-12-15 16:30:00,0.89655,0.8966,0.89635,0.89635,269200000.0
2009-12-15 16:31:00,0.8963,0.8964,0.8962,0.89625,233300001.0
2009-12-15 16:32:00,0.89625,0.89635,0.89615,0.8962,582899998.0
2009-12-15 16:33:00,0.8962,0.8965,0.8962,0.89635,744300000.0
2009-12-15 16:34:00,0.8963,0.8964,0.8962,0.8963,741199999.0
2009-12-15 16:35:00,0.8963,0.8964,0.89615,0.8962,1003200000.0
2009-12-15 16:36:00,0.8962,0.89625,0.89615,0.89615,586400000.0
2009-12-15 16:37:00,0.89615,0.89625,0.8961,0.89615,594200000.0
2009-12-15 16:38:00,0.89615,0.89625,0.8961,0.8962,375300001.0
2009-12-15 16:39:00,0.8962,0.89625,0.8961,0.8962,695399998.0
2009-12-15 16:40:00,0.8962,0.8966,0.89615,0.8963,647000002.0
2009-12-15 16:41:00,0.8963,0.8963,0.8962,0.8962,558999997.0
2009-12-15 16:42:00,0.8962,0.89625,0.89615,0.8962,363600000.0
2009-12-15 16:43:00,0.8962,0.89635,0.8962,0.8963,630400000.0
2009-12-15 16:44:00,0.8963,0.89645,0.89625,0.8963,501500002.0
2009-12-15 16:45:00,0.89625,0.89625,0.89615,0.8962,433900001.0
2009-12-15 16:46:00,0.8962,0.8962,0.89605,0.89615,481300000.0
2009-12-15 16:47:00,0.89615,0.89615,0.89605,0.89605,236700001.0
2009-12-15 16:48:00,0.8961,0.89615,0.8961,0.89615,248800000.0
2009-12-15 16:49:00,0.89615,0.89615,0.89595,0.8961,570400004.0
2009-12-15 16:50:00,0.8961,0.89615,0.896,0.8961,712500002.0
2009-12-15 16:51:00,0.89605,0.89625,0.896,0.89625,321200000.0
2009-12-15 16:52:00,0.89625,0.89635,0.8961,0.8962,419700000.0
2009-12-15 16:53:00,0.8962,0.8963,0.8961,0.8962,703799999.0
2009-12-15 16:54:00,0.8962,0.89625,0.8961,0.89615,523799999.0
2009-12-15 16:55:00,0.89615,0.8962,0.89605,0.8961,898000000.0
2009-12-15 16:56:00,0.8961,0.8961,0.89605,0.8961,557599998.0
2009-12-15 16:57:00,0.8961,0.8962,0.8961,0.8962,685000000.0
2009-12-15 16:58:00,0.8962,0.8962,0.896,0.89605,517299998.0
2009-12-15 16:59:00,0.89605,0.89605,0.89575,0.8958,592100000.0
2009-12-15 17:00:00,0.8958,0.8958,0.8957,0.8958,769699999.0
2009-12-15 17:01:00,0.8958,0.8958,0.8957,0.8957,682699999.0
2009-12-15 17:02:00,0.8957,0.89575,0.8956,0.8956,631100000.0
2009-12-15 17:03:00,0.89565,0.8957,0.89555,0.89555,711600004.0
2009-12-15 17:04:00,0.8956,0.89575,0.89555,0.89565,497699999.0
2009-12-15 17:05:00,0.89565,0.8957,0.89555,0.89555,721899998.0
2009-12-15 17:06:00,0.89555,0.8957,0.89555,0.89565,707499999.0
2009-12-15 17:07:00,0.89565,0.89565,0.8956,0.8956,980499996.0
2009-12-15 17:08:00,0.8956,0.8957,0.89555,0.89565,606700001.0
2009-12-15 17:09:00,0.89565,0.89575,0.89565,0.8957,602500003.0
2009-12-15 17:10:00,0.89575,0.89575,0.8957,0.89575,315700000.0
2009-12-15 17:11:00,0.89575,0.8958,0.89565,0.8957,619799998.0
2009-12-15 17:12:00,0.8957,0.89575,0.8956,0.8957,1235999995.0
2009-12-15 17:13:00,0.8957,0.89585,0.8957,0.8958,776200001.0
2009-12-15 17:14:00,0.8958,0.8959,0.8957,0.89575,724199998.0
2009-12-15 17:15:00,0.89575,0.8958,0.8955,0.89575,836100002.0
2009-12-15 17:16:00,0.89575,0.8961,0.89575,0.8961,927000002.0
2009-12-15 17:17:00,0.8961,0.8961,0.89595,0.89605,663900001.0
2009-12-15 17:18:00,0.89605,0.89605,0.8959,0.8959,334099999.0
2009-12-15 17:19:00,0.8959,0.8959,0.89585,0.89585,242000000.0
2009-12-15 17:20:00,0.89585,0.8961,0.8958,0.89585,499000000.0
2009-12-15 17:21:00,0.8959,0.8962,0.8959,0.8962,512000000.0
2009-12-15 17:22:00,0.8962,0.8962,0.896,0.896,1093400001.0
2009-12-15 17:23:00,0.896,0.89605,0.89565,0.8957,800699998.0
2009-12-15 17:24:00,0.8957,0.896,0.8957,0.8958,591700000.0
2009-12-15 17:25:00,0.89585,0.8959,0.8957,0.8958,585300001.0
2009-12-15 17:26:00,0.8958,0.8958,0.8955,0.8955,893700002.0
2009-12-15 17:27:00,0.8955,0.8956,0.8955,0.89555,535899999.0
2009-12-15 17:28:00,0.89555,0.89565,0.89555,0.89565,517500000.0
2009-12-15 17:29:00,0.89565,0.8958,0.8956,0.89575,353100000.0
2009-12-15 17:30:00,0.89575,0.89585,0.8957,0.89585,580200001.0
2009-12-15 17:31:00,0.8958,0.89585,0.89565,0.89575,598300000.0
2009-12-15 17:32:00,0.89575,0.89585,0.8957,0.8958,447799999.0
2009-12-15 17:33:00,0.8958,0.89585,0.89565,0.8957,314200000.0
2009-12-15 17:34:00,0.8957,0.8957,0.89555,0.89555,300400001.0
2009-12-15 17:35:00,0.89555,0.89565,0.89555,0.8956,416700001.0
2009-12-15 17:36:00,0.89555,0.8956,0.8955,0.8955,562600001.0
2009-12-15 17:37:00,0.8955,0.89555,0.89545,0.8955,455899998.0
2009-12-15 17:38:00,0.8955,0.8955,0.8954,0.89545,1235999997.0
2009-12-15 17:39:00,0.8954,0.89555,0.8954,0.8955,795799999.0
2009-12-15 17:40:00,0.8955,0.89555,0.89545,0.8955,504600001.0
2009-12-15 17:41:00,0.8955,0.8956,0.89545,0.8955,554200001.0
2009-12-15 17:42:00,0.8955,0.89565,0.8955,0.89565,685000004.0
2009-12-15 17:43:00,0.89565,0.89565,0.89555,0.89555,751999998.0
2009-12-15 17:44:00,0.89555,0.8956,0.89545,0.89545,510900000.0
2009-12-15 17:45:00,0.89545,0.89545,0.89545,0.89545,543299997.0
2009-12-15 17:46:00,0.89545,0.89575,0.8954,0.8957,714400000.0
2009-12-15 17:47:00,0.8957,0.8957,0.89555,0.89565,148400000.0
2009-12-15 17:48:00,0.89565,0.89575,0.89565,0.89565,181100000.0
2009-12-15 17:49:00,0.89565,0.8958,0.8956,0.8956,480999998.0
2009-12-15 17:50:00,0.8956,0.89565,0.89545,0.89545,179800000.0
2009-12-15 17:51:00,0.89545,0.89555,0.89545,0.89545,127000000.0
2009-12-15 17:52:00,0.89545,0.8955,0.8954,0.89545,239300001.0
2009-12-15 17:53:00,0.8955,0.89555,0.8955,0.8955,144600000.0
2009-12-15 17:54:00,0.8955,0.89555,0.8955,0.8955,46500000.0
2009-12-15 17:55:00,0.89545,0.89545,0.8952,0.89525,702200000.0
2009-12-15 17:56:00,0.89525,0.8953,0.8952,0.89525,884200007.0
2009-12-15 17:57:00,0.89525,0.8954,0.89525,0.89525,706600000.0
2009-12-15 17:58:00,0.8953,0.89535,0.8952,0.89525,705700004.0
2009-12-15 17:59:00,0.89525,0.8953,0.89495,0.89495,773499999.0
2009-12-15 18:00:00,0.89495,0.89515,0.8949,0.89515,783599996.0
2009-12-15 18:01:00,0.89515,0.89525,0.8951,0.8951,1120900000.0
2009-12-15 18:02:00,0.8951,0.8952,0.89495,0.895,1070000005.0
2009-12-15 18:03:00,0.895,0.89505,0.89475,0.89475,820800000.0
2009-12-15 18:04:00,0.89475,0.89485,0.8947,0.8947,656800001.0
2009-12-15 18:05:00,0.8947,0.89475,0.89465,0.89465,810799998.0
2009-12-15 18:06:00,0.89465,0.89475,0.89465,0.89475,581000006.0
2009-12-15 18:07:00,0.89475,0.89475,0.89455,0.89455,348999999.0
2009-12-15 18:08:00,0.89455,0.8947,0.8945,0.8946,580600002.0
2009-12-15 18:09:00,0.89465,0.89465,0.8943,0.8945,603199999.0
2009-12-15 18:10:00,0.8945,0.8946,0.89445,0.89455,548000001.0
2009-12-15 18:11:00,0.89455,0.89455,0.89445,0.8945,810699997.0
2009-12-15 18:12:00,0.8945,0.89455,0.89445,0.89445,328200000.0
2009-12-15 18:13:00,0.89445,0.89445,0.8942,0.8943,626199998.0
2009-12-15 18:14:00,0.89425,0.8947,0.89425,0.89455,431700000.0
2009-12-15 18:15:00,0.89455,0.89475,0.89435,0.89475,571099999.0
2009-12-15 18:16:00,0.89475,0.8948,0.8946,0.8946,266400000.0
2009-12-15 18:17:00,0.8946,0.8947,0.89455,0.8946,157400000.0
2009-12-15 18:18:00,0.89465,0.89495,0.8946,0.89495,402800000.0
2009-12-15 18:19:00,0.89495,0.895,0.89485,0.8949,495000002.0
2009-12-15 18:20:00,0.8949,0.89495,0.8948,0.89485,337200000.0
2009-12-15 18:21:00,0.89485,0.8949,0.8947,0.8948,205700000.0
2009-12-15 18:22:00,0.8948,0.89485,0.8947,0.89485,320899998.0
2009-12-15 18:23:00,0.8948,0.8948,0.8947,0.89475,498399999.0
2009-12-15 18:24:00,0.89465,0.89475,0.89465,0.89475,234700002.0
2009-12-15 18:25:00,0.89475,0.89475,0.89455,0.8947,682300000.0
2009-12-15 18:26:00,0.89475,0.89475,0.8944,0.8945,655799997.0
2009-12-15 18:27:00,0.8945,0.89465,0.8945,0.89455,438400002.0
2009-12-15 18:28:00,0.89455,0.8946,0.89435,0.89445,588599997.0
2009-12-15 18:29:00,0.8944,0.89445,0.89435,0.8944,658399996.0
2009-12-15 18:30:00,0.8944,0.89455,0.89425,0.89425,872199998.0
2009-12-15 18:31:00,0.8943,0.8945,0.8943,0.89445,598600002.0
2009-12-15 18:32:00,0.8945,0.89465,0.8945,0.89465,991100004.0
2009-12-15 18:33:00,0.89465,0.89465,0.8944,0.89445,532299999.0
2009-12-15 18:34:00,0.89445,0.89455,0.89445,0.89455,397399999.0
2009-12-15 18:35:00,0.89455,0.8946,0.8945,0.89455,548400002.0
2009-12-15 18:36:00,0.89455,0.89485,0.89455,0.8947,689400000.0
2009-12-15 18:37:00,0.89475,0.89475,0.89465,0.89465,233400002.0
2009-12-15 18:38:00,0.89465,0.895,0.8946,0.89495,600900001.0
2009-12-15 18:39:00,0.8949,0.8949,0.89485,0.89485,226000000.0
2009-12-15 18:40:00,0.8948,0.89485,0.8946,0.8946,444000000.0
2009-12-15 18:41:00,0.8946,0.89465,0.8945,0.8945,369699998.0
2009-12-15 18:42:00,0.8945,0.8945,0.8943,0.8944,537300000.0
2009-12-15 18:43:00,0.8944,0.8945,0.8944,0.89445,449999999.0
2009-12-15 18:44:00,0.8945,0.8945,0.8943,0.8943,280100000.0
2009-12-15 18:45:00,0.8943,0.8943,0.89415,0.8942,487399999.0
2009-12-15 18:46:00,0.8942,0.89425,0.89415,0.89415,1125899994.0
2009-12-15 18:47:00,0.89415,0.8943,0.89415,0.89425,1144000000.0
2009-12-15 18:48:00,0.89425,0.8945,0.89415,0.89445,483400000.0
2009-12-15 18:49:00,0.89445,0.89445,0.89425,0.89435,1163800005.0
2009-12-15 18:50:00,0.89435,0.89435,0.89425,0.89425,670599997.0
2009-12-15 18:51:00,0.89425,0.89435,0.8942,0.8942,1309799999.0
2009-12-15 18:52:00,0.89415,0.8943,0.89415,0.8942,1232100001.0
2009-12-15 18:53:00,0.8942,0.89425,0.89415,0.8942,447899999.0
2009-12-15 18:54:00,0.8942,0.89425,0.89415,0.89415,828200000.0
2009-12-15 18:55:00,0.89415,0.89425,0.8941,0.89425,665599997.0
2009-12-15 18:56:00,0.8942,0.89425,0.89405,0.8941,1145900001.0
2009-12-15 18:57:00,0.8941,0.89415,0.8936,0.89375,1264100003.0
2009-12-15 18:58:00,0.89375,0.8939,0.8936,0.8936,906500004.0
2009-12-15 18:59:00,0.89365,0.89415,0.89365,0.894,559099997.0
2009-12-15 19:00:00,0.894,0.89425,0.894,0.89425,499000000.0
2009-12-15 19:01:00,0.89425,0.89445,0.8942,0.8944,1065999997.0
2009-12-15 19:02:00,0.89445,0.89455,0.89435,0.89445,305800000.0
2009-12-15 19:03:00,0.89445,0.8945,0.8944,0.89445,342300000.0
2009-12-15 19:04:00,0.89445,0.89475,0.8944,0.8947,811700001.0
2009-12-15 19:05:00,0.8947,0.8947,0.8944,0.89445,596500005.0
2009-12-15 19:06:00,0.89445,0.89455,0.89435,0.8945,442800001.0
2009-12-15 19:07:00,0.8945,0.89465,0.8945,0.89465,521800002.0
2009-12-15 19:08:00,0.89465,0.8949,0.89465,0.89485,534099997.0
2009-12-15 19:09:00,0.8948,0.8949,0.8946,0.89465,337400000.0
2009-12-15 19:10:00,0.89465,0.89465,0.8945,0.89455,213100000.0
2009-12-15 19:11:00,0.89455,0.89455,0.89445,0.8945,703200002.0
2009-12-15 19:12:00,0.89455,0.8947,0.89455,0.89465,475299998.0
2009-12-15 19:13:00,0.89465,0.89475,0.8946,0.89465,483500001.0
2009-12-15 19:14:00,0.89465,0.89485,0.8946,0.8947,345600000.0
2009-12-15 19:15:00,0.8947,0.89475,0.89465,0.8947,126000001.0
2009-12-15 19:16:00,0.8947,0.8949,0.8947,0.8949,567300001.0
2009-12-15 19:17:00,0.8949,0.89495,0.8949,0.89495,208900000.0
2009-12-15 19:18:00,0.8949,0.89495,0.8948,0.89485,250600000.0
2009-12-15 19:19:00,0.89485,0.8949,0.89475,0.89475,400899998.0
2009-12-15 19:20:00,0.89475,0.89485,0.89475,0.89475,335400000.0
2009-12-15 19:21:00,0.8948,0.89485,0.89475,0.89485,382499998.0
2009-12-15 19:22:00,0.89485,0.89485,0.8948,0.89485,49900000.0
2009-12-15 19:23:00,0.8948,0.8948,0.89465,0.89475,859500001.0
2009-12-15 19:24:00,0.8948,0.895,0.89475,0.89475,372200000.0
2009-12-15 19:25:00,0.89475,0.8949,0.89475,0.8949,789500005.0
2009-12-15 19:26:00,0.8949,0.8949,0.8948,0.89485,200400000.0
2009-12-15 19:27:00,0.89485,0.89485,0.89475,0.8948,470800001.0
2009-12-15 19:28:00,0.8948,0.8948,0.8946,0.89465,663300001.0
2009-12-15 19:29:00,0.89465,0.8949,0.89465,0.89475,377600000.0
2009-12-15 19:30:00,0.89475,0.8949,0.89475,0.8949,226200000.0
2009-12-15 19:31:00,0.8949,0.8951,0.8949,0.8949,384000000.0
2009-12-15 19:32:00,0.8949,0.8949,0.89465,0.8947,831499998.0
2009-12-15 19:33:00,0.8947,0.89485,0.89465,0.89465,547600000.0
2009-12-15 19:34:00,0.8947,0.8948,0.89465,0.8948,423799999.0
2009-12-15 19:35:00,0.8948,0.8949,0.89475,0.8948,533100001.0
2009-12-15 19:36:00,0.8948,0.8948,0.8946,0.89465,251500000.0
2009-12-15 19:37:00,0.89465,0.89465,0.8945,0.8946,188400000.0
2009-12-15 19:38:00,0.8946,0.89465,0.89455,0.89455,131800000.0
2009-12-15 19:39:00,0.89455,0.8946,0.8944,0.8945,351100001.0
2009-12-15 19:40:00,0.8945,0.8947,0.89445,0.89465,408900001.0
2009-12-15 19:41:00,0.89465,0.8947,0.8946,0.89465,301500001.0
2009-12-15 19:42:00,0.89465,0.8947,0.8946,0.89465,170100000.0
2009-12-15 19:43:00,0.89465,0.8947,0.89465,0.89465,134099999.0
2009-12-15 19:44:00,0.89465,0.89465,0.89455,0.89455,147500000.0
2009-12-15 19:45:00,0.89455,0.89465,0.89455,0.8946,301200000.0
2009-12-15 19:46:00,0.8946,0.8946,0.89445,0.8945,196400000.0
2009-12-15 19:47:00,0.8945,0.8945,0.8944,0.8944,129300000.0
2009-12-15 19:48:00,0.8944,0.89445,0.8943,0.8944,278800000.0
2009-12-15 19:49:00,0.8944,0.8944,0.8943,0.89435,247600000.0
2009-12-15 19:50:00,0.89435,0.89435,0.8942,0.8942,92200000.0
2009-12-15 19:51:00,0.8942,0.89425,0.89405,0.8941,258300001.0
2009-12-15 19:52:00,0.8941,0.89415,0.89405,0.89405,380899997.0
2009-12-15 19:53:00,0.89405,0.89405,0.89395,0.89395,241600000.0
2009-12-15 19:54:00,0.89395,0.8941,0.89395,0.89405,248800001.0
2009-12-15 19:55:00,0.89405,0.89415,0.89405,0.89405,256000000.0
2009-12-15 19:56:00,0.89405,0.8941,0.89405,0.8941,234300000.0
2009-12-15 19:57:00,0.8941,0.8941,0.8938,0.89385,605200000.0
2009-12-15 19:58:00,0.89385,0.8939,0.89375,0.89385,556500001.0
2009-12-15 19:59:00,0.89385,0.89405,0.8938,0.894,638500005.0
2009-12-15 20:00:00,0.89405,0.8941,0.89395,0.89405,685200000.0
2009-12-15 20:01:00,0.89405,0.89405,0.89395,0.89395,628500005.0
2009-12-15 20:02:00,0.894,0.89415,0.89395,0.89405,619900000.0
2009-12-15 20:03:00,0.89405,0.8941,0.89395,0.894,396400002.0
2009-12-15 20:04:00,0.894,0.894,0.8939,0.8939,463700002.0
2009-12-15 20:05:00,0.8939,0.89405,0.8939,0.894,320800000.0
2009-12-15 20:06:00,0.894,0.894,0.89385,0.89385,138499999.0
2009-12-15 20:07:00,0.89385,0.894,0.8938,0.8939,145000000.0
2009-12-15 20:08:00,0.8939,0.89395,0.89385,0.89395,380900000.0
2009-12-15 20:09:00,0.89395,0.894,0.8939,0.894,283200000.0
2009-12-15 20:10:00,0.89395,0.89405,0.8939,0.894,310100000.0
2009-12-15 20:11:00,0.894,0.89405,0.894,0.89405,381100001.0
2009-12-15 20:12:00,0.89405,0.89405,0.8939,0.8939,156000000.0
2009-12-15 20:13:00,0.8939,0.8939,0.89375,0.89385,240100001.0
2009-12-15 20:14:00,0.89385,0.89385,0.89365,0.89365,221300000.0
2009-12-15 20:15:00,0.8937,0.89375,0.8937,0.8937,143400001.0
2009-12-15 20:16:00,0.8937,0.8937,0.8935,0.8935,255900001.0
2009-12-15 20:17:00,0.8935,0.8936,0.8935,0.8935,134700000.0
2009-12-15 20:18:00,0.8935,0.89355,0.89345,0.89345,397700000.0
2009-12-15 20:19:00,0.89345,0.8935,0.89345,0.8935,313700001.0
2009-12-15 20:20:00,0.89345,0.89345,0.89345,0.89345,470399999.0
2009-12-15 20:21:00,0.89345,0.89345,0.89325,0.8933,208500000.0
2009-12-15 20:22:00,0.8933,0.8933,0.89315,0.89315,540800000.0
2009-12-15 20:23:00,0.89315,0.89335,0.8931,0.8933,530199998.0
2009-12-15 20:24:00,0.8933,0.89335,0.89325,0.8933,525500001.0
2009-12-15 20:25:00,0.8933,0.8933,0.89325,0.8933,283500001.0
2009-12-15 20:26:00,0.8933,0.8934,0.89325,0.8934,271800000.0
2009-12-15 20:27:00,0.8934,0.89345,0.8933,0.89335,449099999.0
2009-12-15 20:28:00,0.89335,0.89335,0.8933,0.89335,176600001.0
2009-12-15 20:29:00,0.8933,0.89335,0.8933,0.8933,116100000.0
2009-12-15 20:30:00,0.8933,0.89335,0.89325,0.8933,145100000.0
2009-12-15 20:31:00,0.8933,0.89335,0.89325,0.89325,244999999.0
2009-12-15 20:32:00,0.8933,0.89345,0.8933,0.8934,458600001.0
2009-12-15 20:33:00,0.8934,0.8935,0.8934,0.89345,197800000.0
2009-12-15 20:34:00,0.89345,0.89345,0.89335,0.8934,242000000.0
2009-12-15 20:35:00,0.8934,0.89345,0.8934,0.89345,249900000.0
2009-12-15 20:36:00,0.89345,0.89345,0.8934,0.8934,255100000.0
2009-12-15 20:37:00,0.8934,0.8935,0.8934,0.89345,238499999.0
2009-12-15 20:38:00,0.89345,0.8935,0.89345,0.8935,103400000.0
2009-12-15 20:39:00,0.89345,0.89345,0.89345,0.89345,54900000.0
2009-12-15 20:40:00,0.8934,0.89345,0.8934,0.89345,52800000.0
2009-12-15 20:41:00,0.89345,0.8936,0.8934,0.89355,435500000.0
2009-12-15 20:42:00,0.89355,0.89365,0.89355,0.89365,213600001.0
2009-12-15 20:43:00,0.89365,0.89365,0.8934,0.8935,330600000.0
2009-12-15 20:44:00,0.8935,0.8935,0.89345,0.89345,617000005.0
2009-12-15 20:45:00,0.8935,0.89355,0.89345,0.8935,357800000.0
2009-12-15 20:46:00,0.8935,0.8935,0.89345,0.89345,478800003.0
2009-12-15 20:47:00,0.89345,0.89345,0.89335,0.89335,199900000.0
2009-12-15 20:48:00,0.8934,0.8935,0.8934,0.89345,153100000.0
2009-12-15 20:49:00,0.89345,0.8935,0.89345,0.89345,85900000.0
2009-12-15 20:50:00,0.89345,0.89355,0.8934,0.89345,222599999.0
2009-12-15 20:51:00,0.89345,0.89345,0.8934,0.8934,15500000.0
2009-12-15 20:52:00,0.8934,0.89345,0.8934,0.89345,122099999.0
2009-12-15 20:53:00,0.89345,0.89345,0.89335,0.89335,103100000.0
2009-12-15 20:54:00,0.89345,0.8935,0.89335,0.8934,50300000.0
2009-12-15 20:55:00,0.8934,0.89345,0.8934,0.89345,68600000.0
2009-12-15 20:56:00,0.89335,0.89335,0.89315,0.8933,367600000.0
2009-12-15 20:57:00,0.89325,0.89345,0.89325,0.89335,448899997.0
2009-12-15 20:58:00,0.89335,0.89345,0.89335,0.89335,100300000.0
2009-12-15 20:59:00,0.89335,0.8934,0.89335,0.89335,142200000.0
2009-12-15 21:00:00,0.89335,0.89355,0.89325,0.89355,528200004.0
2009-12-15 21:01:00,0.89355,0.8937,0.89355,0.8936,874300001.0
2009-12-15 21:02:00,0.89365,0.89365,0.89355,0.8936,764300002.0
2009-12-15 21:03:00,0.89365,0.89365,0.89355,0.89365,682399999.0
2009-12-15 21:04:00,0.89365,0.89365,0.89355,0.89355,244600000.0
2009-12-15 21:05:00,0.8936,0.8937,0.89345,0.89345,405900000.0
2009-12-15 21:06:00,0.89345,0.89355,0.89345,0.89345,220800000.0
2009-12-15 21:07:00,0.89345,0.89355,0.89345,0.8935,203200000.0
2009-12-15 21:08:00,0.8935,0.8935,0.89335,0.8934,197700000.0
2009-12-15 21:09:00,0.8934,0.89345,0.8934,0.89345,37800000.0
2009-12-15 21:10:00,0.89345,0.8935,0.8934,0.8934,181700000.0
2009-12-15 21:11:00,0.89345,0.8935,0.8934,0.8935,173600000.0
2009-12-15 21:12:00,0.8935,0.8935,0.89345,0.89345,56000000.0
2009-12-15 21:13:00,0.89345,0.89345,0.89335,0.89345,275599998.0
2009-12-15 21:14:00,0.89345,0.8935,0.89345,0.8935,179400000.0
2009-12-15 21:15:00,0.89355,0.89365,0.89355,0.8936,583199997.0
2009-12-15 21:16:00,0.8936,0.8936,0.89355,0.89355,165899997.0
2009-12-15 21:17:00,0.8936,0.89365,0.89355,0.8936,675399999.0
2009-12-15 21:18:00,0.8936,0.89365,0.89355,0.89355,157699999.0
2009-12-15 21:19:00,0.89365,0.89365,0.8934,0.8935,556300003.0
2009-12-15 21:20:00,0.8935,0.8936,0.89345,0.89355,394200005.0
2009-12-15 21:21:00,0.8936,0.89385,0.8936,0.8938,791000000.0
2009-12-15 21:22:00,0.89385,0.8939,0.8938,0.8939,248000002.0
2009-12-15 21:23:00,0.89395,0.89395,0.89385,0.8939,639899995.0
2009-12-15 21:24:00,0.89395,0.894,0.8939,0.89395,335399999.0
2009-12-15 21:25:00,0.8939,0.894,0.8939,0.894,303700002.0
2009-12-15 21:26:00,0.894,0.894,0.89385,0.89395,371899998.0
2009-12-15 21:27:00,0.894,0.894,0.8939,0.8939,728700003.0
2009-12-15 21:28:00,0.89395,0.89395,0.8939,0.89395,600199999.0
2009-12-15 21:29:00,0.8939,0.89395,0.8939,0.89395,84300000.0
2009-12-15 21:30:00,0.89395,0.894,0.8939,0.8939,678699993.0
2009-12-15 21:31:00,0.8939,0.89395,0.8938,0.8938,441299997.0
2009-12-15 21:32:00,0.8938,0.89385,0.8937,0.8937,401800001.0
2009-12-15 21:33:00,0.8937,0.89375,0.8937,0.89375,72600000.0
2009-12-15 21:34:00,0.89375,0.8938,0.8937,0.89375,181800000.0
2009-12-15 21:35:00,0.89375,0.89385,0.89365,0.8938,702899992.0
2009-12-15 21:36:00,0.89385,0.89385,0.89375,0.89385,298700000.0
2009-12-15 21:37:00,0.89385,0.89385,0.8937,0.89375,298700000.0
2009-12-15 21:38:00,0.89375,0.89375,0.8937,0.89375,251100000.0
2009-12-15 21:39:00,0.89375,0.89375,0.89365,0.8937,261000000.0
2009-12-15 21:40:00,0.89365,0.89375,0.89365,0.89375,483000000.0
2009-12-15 21:41:00,0.89375,0.89375,0.89365,0.89365,302900001.0
2009-12-15 21:42:00,0.89365,0.89365,0.8936,0.89365,175100000.0
2009-12-15 21:43:00,0.8936,0.89365,0.8936,0.8936,110800000.0
2009-12-15 21:44:00,0.8936,0.89365,0.8936,0.8936,62300000.0
2009-12-15 21:45:00,0.8936,0.8936,0.8936,0.8936,35600000.0
2009-12-15 21:46:00,0.8936,0.89365,0.8935,0.89355,167900000.0
2009-12-15 21:47:00,0.89355,0.89355,0.8935,0.89355,241900000.0
2009-12-15 21:48:00,0.8935,0.89355,0.8935,0.8935,75800000.0
2009-12-15 21:49:00,0.8935,0.8936,0.8935,0.89355,77500000.0
2009-12-15 21:50:00,0.89355,0.8936,0.89355,0.8936,715999998.0
2009-12-15 21:51:00,0.8936,0.89365,0.89355,0.89355,596899998.0
2009-12-15 21:52:00,0.8936,0.89365,0.89355,0.8936,294700000.0
2009-12-15 21:53:00,0.89365,0.89365,0.89365,0.89365,51400000.0
2009-12-15 21:54:00,0.89365,0.89365,0.89365,0.89365,54500000.0
2009-12-15 21:55:00,0.89365,0.8938,0.89365,0.89375,430400000.0
2009-12-15 21:56:00,0.89375,0.89375,0.89355,0.89355,263200000.0
2009-12-15 21:57:00,0.89355,0.8937,0.89355,0.89365,487299998.0
2009-12-15 21:58:00,0.89365,0.89365,0.8936,0.8936,75900000.0
2009-12-15 21:59:00,0.89365,0.89365,0.89355,0.8936,500299999.0
2009-12-15 22:00:00,0.8936,0.8937,0.8936,0.8937,226600000.0
2009-12-15 22:01:00,0.8937,0.89375,0.89365,0.89375,191999999.0
2009-12-15 22:02:00,0.89375,0.89375,0.89365,0.8937,104900000.0
2009-12-15 22:03:00,0.8937,0.8937,0.8936,0.89365,151900000.0
2009-12-15 22:04:00,0.89365,0.89365,0.89355,0.89355,163800000.0
2009-12-15 22:05:00,0.8936,0.8936,0.89335,0.89345,221600000.0
2009-12-15 22:06:00,0.89345,0.8935,0.89345,0.8935,74600000.0
2009-12-15 22:07:00,0.89355,0.8937,0.89355,0.89365,110100000.0
2009-12-15 22:08:00,0.89365,0.8937,0.89365,0.8937,76900000.0
2009-12-15 22:09:00,0.8937,0.89385,0.8937,0.8938,116300000.0
2009-12-15 22:10:00,0.8938,0.8938,0.89375,0.8938,108000000.0
2009-12-15 22:11:00,0.8938,0.8938,0.8938,0.8938,87600000.0
2009-12-15 22:12:00,0.8938,0.8938,0.8938,0.8938,47600000.0
2009-12-15 22:13:00,0.8938,0.89385,0.8938,0.89385,208800000.0
2009-12-15 22:14:00,0.89385,0.89385,0.8937,0.8938,215800000.0
2009-12-15 22:15:00,0.89375,0.89375,0.8935,0.8935,205100000.0
2009-12-15 22:16:00,0.8935,0.89355,0.89345,0.89345,241299999.0
2009-12-15 22:17:00,0.8935,0.8935,0.8934,0.8934,191100000.0
2009-12-15 22:18:00,0.8934,0.8936,0.8934,0.89355,173000000.0
2009-12-15 22:19:00,0.89355,0.8936,0.89355,0.89355,221199998.0
2009-12-15 22:20:00,0.89355,0.8936,0.89345,0.8935,224200001.0
2009-12-15 22:21:00,0.89355,0.8936,0.89345,0.8936,325500000.0
2009-12-15 22:22:00,0.8936,0.89365,0.89355,0.89355,211800000.0
2009-12-15 22:23:00,0.89355,0.89355,0.8935,0.89355,128400000.0
2009-12-15 22:24:00,0.89355,0.89355,0.8935,0.8935,124000000.0
2009-12-15 22:25:00,0.89345,0.89355,0.89345,0.89345,68800000.0
2009-12-15 22:26:00,0.8935,0.8936,0.8935,0.89355,159600000.0
2009-12-15 22:27:00,0.89355,0.8936,0.89345,0.89345,82200000.0
2009-12-15 22:28:00,0.89345,0.8935,0.8934,0.8935,144900000.0
2009-12-15 22:29:00,0.8935,0.89355,0.89345,0.8935,294400000.0
2009-12-15 22:30:00,0.8935,0.8935,0.8934,0.8934,310400000.0
2009-12-15 22:31:00,0.8934,0.89355,0.89335,0.89355,162600000.0
2009-12-15 22:32:00,0.89355,0.89365,0.89355,0.8936,99600000.0
2009-12-15 22:33:00,0.8936,0.8936,0.89355,0.89355,131600000.0
2009-12-15 22:34:00,0.8936,0.89365,0.8936,0.8936,120400000.0
2009-12-15 22:35:00,0.89355,0.8936,0.89355,0.89355,230200000.0
2009-12-15 22:36:00,0.89355,0.89355,0.8935,0.8935,115499999.0
2009-12-15 22:37:00,0.8935,0.8935,0.89335,0.89335,251200000.0
2009-12-15 22:38:00,0.89335,0.89335,0.89315,0.89315,584400001.0
2009-12-15 22:39:00,0.89315,0.89325,0.8931,0.89325,253400000.0
2009-12-15 22:40:00,0.89325,0.89325,0.89325,0.89325,452100000.0
2009-12-15 22:41:00,0.8932,0.8933,0.8932,0.8933,339999999.0
2009-12-15 22:42:00,0.8933,0.8933,0.89325,0.89325,153700000.0
2009-12-15 22:43:00,0.8932,0.89325,0.8932,0.8932,438900002.0
2009-12-15 22:44:00,0.8932,0.89325,0.8932,0.89325,200600000.0
2009-12-15 22:45:00,0.89325,0.89325,0.8932,0.8932,303600000.0
2009-12-15 22:46:00,0.8932,0.89325,0.8932,0.89325,79500000.0
2009-12-15 22:47:00,0.89325,0.8933,0.8932,0.89325,62800000.0
2009-12-15 22:48:00,0.8933,0.8933,0.8932,0.8932,243600000.0
2009-12-15 22:49:00,0.8932,0.8932,0.89305,0.89305,102400000.0
2009-12-15 22:50:00,0.89305,0.8931,0.89305,0.89305,366399998.0
2009-12-15 22:51:00,0.89305,0.89315,0.89305,0.89315,237600000.0
2009-12-15 22:52:00,0.89315,0.89315,0.89305,0.8931,121600000.0
2009-12-15 22:53:00,0.8931,0.8931,0.89305,0.89305,66400000.0
2009-12-15 22:54:00,0.89305,0.89315,0.89295,0.89295,377800000.0
2009-12-15 22:55:00,0.893,0.8932,0.89295,0.89305,723000000.0
2009-12-15 22:56:00,0.89305,0.89315,0.893,0.8931,373599999.0
2009-12-15 22:57:00,0.8931,0.89315,0.89305,0.89305,259200000.0
2009-12-15 22:58:00,0.89305,0.89305,0.89295,0.89295,60000000.0
2009-12-15 22:59:00,0.89295,0.89305,0.89295,0.893,92100000.0
2009-12-15 23:00:00,0.89305,0.8932,0.89305,0.89315,250700000.0
2009-12-15 23:01:00,0.89315,0.89325,0.89315,0.89325,107200000.0
2009-12-15 23:02:00,0.8932,0.8932,0.8932,0.8932,9600000.0
2009-12-15 23:03:00,0.8932,0.8932,0.8931,0.8931,81200000.0
2009-12-15 23:04:00,0.8931,0.8931,0.89285,0.8929,195200000.0
2009-12-15 23:05:00,0.8929,0.893,0.8929,0.893,67000000.0
2009-12-15 23:06:00,0.893,0.893,0.89295,0.89295,140000000.0
2009-12-15 23:07:00,0.893,0.893,0.89295,0.89295,194200000.0
2009-12-15 23:08:00,0.89295,0.8931,0.89295,0.89305,273300001.0
2009-12-15 23:09:00,0.89305,0.8931,0.8929,0.8929,143800000.0
2009-12-15 23:10:00,0.89295,0.89305,0.89295,0.89305,45600000.0
2009-12-15 23:11:00,0.89305,0.89305,0.89285,0.89285,137900000.0
2009-12-15 23:12:00,0.8929,0.8929,0.8928,0.8928,123100000.0
2009-12-15 23:13:00,0.89275,0.8929,0.8927,0.8928,169600000.0
2009-12-15 23:14:00,0.8928,0.8928,0.8927,0.8928,192800000.0
2009-12-15 23:15:00,0.8928,0.89285,0.89275,0.89275,165600000.0
2009-12-15 23:16:00,0.8927,0.89285,0.8927,0.8928,60400000.0
2009-12-15 23:17:00,0.8928,0.89285,0.8928,0.8928,50000000.0
2009-12-15 23:18:00,0.8928,0.89285,0.8927,0.89275,152200002.0
2009-12-15 23:19:00,0.89275,0.89285,0.89265,0.89285,327199999.0
2009-12-15 23:20:00,0.89285,0.8929,0.8928,0.89285,175200000.0
2009-12-15 23:21:00,0.89285,0.8929,0.8928,0.89285,206000000.0
2009-12-15 23:22:00,0.89285,0.8929,0.89285,0.8929,21000000.0
2009-12-15 23:23:00,0.8929,0.89305,0.8929,0.893,111500000.0
2009-12-15 23:24:00,0.893,0.89305,0.893,0.89305,88200000.0
2009-12-15 23:25:00,0.893,0.893,0.893,0.893,17600000.0
2009-12-15 23:26:00,0.893,0.89305,0.89295,0.893,39100000.0
2009-12-15 23:27:00,0.893,0.893,0.893,0.893,21200000.0
2009-12-15 23:28:00,0.89305,0.89305,0.893,0.893,19400000.0
2009-12-15 23:29:00,0.89305,0.89305,0.89305,0.89305,8800000.0
2009-12-15 23:30:00,0.89305,0.89305,0.893,0.893,57800000.0
2009-12-15 23:31:00,0.893,0.8931,0.89295,0.89305,52800000.0
2009-12-15 23:32:00,0.89305,0.89315,0.89305,0.89315,85200000.0
2009-12-15 23:33:00,0.89315,0.89315,0.89305,0.8931,51200000.0
2009-12-15 23:34:00,0.8931,0.89315,0.8931,0.89315,28800000.0
2009-12-15 23:35:00,0.89315,0.89315,0.89305,0.8931,75200000.0
2009-12-15 23:36:00,0.8931,0.8931,0.89305,0.89305,41600000.0
2009-12-15 23:37:00,0.893,0.893,0.89295,0.89295,52800000.0
2009-12-15 23:38:00,0.89295,0.89295,0.89295,0.89295,12800000.0
2009-12-15 23:39:00,0.89295,0.89295,0.89295,0.89295,32000000.0
2009-12-15 23:40:00,0.89295,0.89295,0.89295,0.89295,65600000.0
2009-12-15 23:41:00,0.89295,0.893,0.8929,0.893,36600000.0
2009-12-15 23:42:00,0.893,0.8933,0.893,0.89315,183000000.0
2009-12-15 23:43:00,0.89315,0.8932,0.89315,0.8932,96000000.0
2009-12-15 23:44:00,0.8932,0.8932,0.89305,0.89315,114800000.0
2009-12-15 23:45:00,0.89315,0.89335,0.89315,0.89325,270900000.0
2009-12-15 23:46:00,0.89325,0.8933,0.89315,0.8933,154400000.0
2009-12-15 23:47:00,0.8933,0.89345,0.89325,0.89325,170200000.0
2009-12-15 23:48:00,0.89325,0.8934,0.89325,0.89325,130900000.0
2009-12-15 23:49:00,0.89335,0.8934,0.89325,0.8933,175600000.0
2009-12-15 23:50:00,0.89335,0.8936,0.89325,0.89355,227300000.0
2009-12-15 23:51:00,0.89355,0.8936,0.89335,0.89345,488900001.0
2009-12-15 23:52:00,0.89345,0.89345,0.89335,0.89345,150300000.0
2009-12-15 23:53:00,0.89345,0.89355,0.89335,0.8935,96400000.0
2009-12-15 23:54:00,0.89355,0.89365,0.89345,0.8936,459900000.0
2009-12-15 23:55:00,0.8935,0.89365,0.89345,0.89355,544800002.0
2009-12-15 23:56:00,0.8936,0.8936,0.8935,0.89355,127000001.0
2009-12-15 23:57:00,0.89355,0.89355,0.8934,0.89345,40200000.0
2009-12-15 23:58:00,0.8936,0.89365,0.8935,0.8935,134100000.0
2009-12-15 23:59:00,0.8935,0.89355,0.8935,0.89355,35000000.0
2009-12-16 00:00:00,0.89355,0.89355,0.8934,0.8934,14200000.0
2009-12-16 00:01:00,0.8934,0.89355,0.89335,0.89335,28800000.0
2009-12-16 00:02:00,0.8933,0.89335,0.8933,0.89335,25600000.0
2009-12-16 00:03:00,0.89335,0.89335,0.8933,0.8933,18100000.0
2009-12-16 00:04:00,0.89335,0.8934,0.8933,0.8934,12000000.0
2009-12-16 00:05:00,0.89345,0.8935,0.8934,0.8934,20200000.0
2009-12-16 00:06:00,0.89347,0.89347,0.89318,0.89325,277200000.0
2009-12-16 00:07:00,0.89325,0.89332,0.89313,0.89332,381000000.0
2009-12-16 00:08:00,0.89345,0.89345,0.89345,0.89345,2000000.0
2009-12-16 00:09:00,0.89335,0.89335,0.89335,0.89335,5000000.0
2009-12-16 00:10:00,0.8934,0.8935,0.89335,0.89335,6000000.0
2009-12-16 00:11:00,0.89306,0.89331,0.89306,0.89327,254200000.0
2009-12-16 00:12:00,0.8933,0.8933,0.8933,0.8933,2600000.0
2009-12-16 00:13:00,0.89335,0.8935,0.89335,0.89335,12800000.0
2009-12-16 00:14:00,0.8934,0.8934,0.89335,0.89335,5400000.0
2009-12-16 00:15:00,0.89335,0.89355,0.89335,0.89345,22400000.0
2009-12-16 00:16:00,0.89355,0.89355,0.8935,0.8935,4200000.0
2009-12-16 00:17:00,0.89332,0.89355,0.89328,0.89355,101800000.0
2009-12-16 00:18:00,0.89328,0.89342,0.89328,0.89342,176899999.0
2009-12-16 00:19:00,0.89345,0.89345,0.8934,0.89345,11600000.0
2009-12-16 00:20:00,0.89345,0.89345,0.89345,0.89345,5600000.0
2009-12-16 00:21:00,0.8934,0.89345,0.8934,0.8934,34000000.0
2009-12-16 00:22:00,0.8934,0.89355,0.8934,0.89345,40200000.0
2009-12-16 00:23:00,0.8935,0.8936,0.89345,0.8936,85200000.0
2009-12-16 00:24:00,0.8936,0.8936,0.8936,0.8936,5000000.0
2009-12-16 00:25:00,0.8936,0.8936,0.89355,0.8936,23800000.0
2009-12-16 00:26:00,0.89359,0.89359,0.89339,0.89346,306299997.0
2009-12-16 00:27:00,0.8936,0.89365,0.89355,0.8936,29200000.0
2009-12-16 00:28:00,0.8936,0.8936,0.89355,0.89355,4400000.0
2009-12-16 00:29:00,0.89355,0.89355,0.89355,0.89355,3200000.0
2009-12-16 00:30:00,0.8935,0.8935,0.8934,0.89345,156000000.0
2009-12-16 00:31:00,0.89345,0.8935,0.8934,0.8935,68000000.0
2009-12-16 00:32:00,0.8935,0.8935,0.89345,0.89345,9600000.0
2009-12-16 00:33:00,0.89345,0.8936,0.8934,0.89355,101800000.0
2009-12-16 00:34:00,0.89355,0.89365,0.8935,0.8935,103800000.0
2009-12-16 00:35:00,0.89355,0.89365,0.8935,0.89355,138600000.0
2009-12-16 00:36:00,0.8935,0.8936,0.8935,0.8935,51600000.0
2009-12-16 00:37:00,0.89355,0.89355,0.8935,0.8935,83600000.0
2009-12-16 00:38:00,0.89355,0.89355,0.8935,0.89355,26400000.0
2009-12-16 00:39:00,0.89355,0.89355,0.89355,0.89355,46600000.0
2009-12-16 00:40:00,0.89355,0.89355,0.89355,0.89355,13700000.0
2009-12-16 00:41:00,0.89355,0.89355,0.89355,0.89355,15200000.0
2009-12-16 00:42:00,0.89355,0.89355,0.89355,0.89355,34700000.0
2009-12-16 00:43:00,0.8935,0.89355,0.8935,0.89355,10600000.0
2009-12-16 00:44:00,0.89355,0.8936,0.89355,0.8936,11200000.0
2009-12-16 00:45:00,0.89355,0.89355,0.89345,0.89345,26800000.0
2009-12-16 00:46:00,0.89355,0.89355,0.89345,0.89345,29000000.0
2009-12-16 00:47:00,0.89345,0.8935,0.89325,0.8934,54200000.0
2009-12-16 00:48:00,0.8934,0.8935,0.89325,0.89325,147100000.0
2009-12-16 00:49:00,0.89325,0.8933,0.89305,0.89305,92800000.0
2009-12-16 00:50:00,0.89305,0.8933,0.89305,0.8933,57600000.0
2009-12-16 00:51:00,0.8932,0.89325,0.8932,0.89325,6400000.0
2009-12-16 00:52:00,0.89325,0.89325,0.8932,0.8932,9600000.0
2009-12-16 00:53:00,0.89315,0.8932,0.89315,0.89315,16000000.0
2009-12-16 00:54:00,0.89315,0.89315,0.8931,0.8931,16000000.0
2009-12-16 00:55:00,0.8931,0.8931,0.8931,0.8931,9600000.0
2009-12-16 00:56:00,0.8931,0.8933,0.8931,0.89325,40400000.0
2009-12-16 00:57:00,0.89325,0.89325,0.8932,0.89325,89600000.0
2009-12-16 00:58:00,0.89325,0.8933,0.8932,0.8933,27800000.0
2009-12-16 00:59:00,0.8933,0.8934,0.8933,0.8934,33200000.0
2009-12-16 01:00:00,0.89345,0.89345,0.89335,0.8934,124200000.0
2009-12-16 01:01:00,0.8934,0.89345,0.89335,0.8934,101000000.0
2009-12-16 01:02:00,0.8934,0.89345,0.8934,0.89345,189700000.0
2009-12-16 01:03:00,0.89345,0.89345,0.89345,0.89345,17600000.0
2009-12-16 01:04:00,0.89345,0.89345,0.89345,0.89345,19200000.0
2009-12-16 01:05:00,0.89345,0.89345,0.89345,0.89345,30400000.0
2009-12-16 01:06:00,0.89345,0.89345,0.89345,0.89345,35200000.0
2009-12-16 01:07:00,0.89345,0.89345,0.89345,0.89345,8000000.0
2009-12-16 01:08:00,0.89345,0.89345,0.89345,0.89345,84000000.0
2009-12-16 01:09:00,0.89345,0.89345,0.89335,0.89335,35200000.0
2009-12-16 01:10:00,0.89335,0.8934,0.89335,0.8934,29700000.0
2009-12-16 01:11:00,0.8934,0.8934,0.89335,0.89335,21800000.0
2009-12-16 01:12:00,0.89335,0.8934,0.89335,0.8934,103000000.0
2009-12-16 01:13:00,0.8934,0.8934,0.8933,0.8933,168600000.0
2009-12-16 01:14:00,0.8933,0.8934,0.8933,0.89335,73000000.0
2009-12-16 01:15:00,0.8934,0.89345,0.8934,0.8934,176799999.0
2009-12-16 01:16:00,0.8934,0.89345,0.8934,0.89345,166400000.0
2009-12-16 01:17:00,0.89345,0.89345,0.89345,0.89345,78400000.0
2009-12-16 01:18:00,0.89345,0.89355,0.89345,0.89345,168000000.0
2009-12-16 01:19:00,0.89345,0.89345,0.89345,0.89345,19200000.0
2009-12-16 01:20:00,0.89345,0.8935,0.8934,0.8935,44800000.0
2009-12-16 01:21:00,0.8935,0.89355,0.89345,0.8935,127100000.0
2009-12-16 01:22:00,0.89355,0.89355,0.89355,0.89355,80000000.0
2009-12-16 01:23:00,0.89355,0.8936,0.8935,0.8936,195000002.0
2009-12-16 01:24:00,0.8936,0.8936,0.89355,0.8936,152100000.0
2009-12-16 01:25:00,0.89365,0.89365,0.89355,0.89355,247500000.0
2009-12-16 01:26:00,0.89365,0.89375,0.8936,0.8937,156800000.0
2009-12-16 01:27:00,0.89365,0.8937,0.89365,0.8937,126400000.0
2009-12-16 01:28:00,0.89358,0.8936,0.89341,0.89352,500600000.0
2009-12-16 01:29:00,0.8936,0.89363,0.8935,0.89358,265000000.0
2009-12-16 01:30:00,0.89359,0.89361,0.89352,0.8936,150400000.0
2009-12-16 01:31:00,0.89351,0.89361,0.8935,0.8935,166300000.0
2009-12-16 01:32:00,0.89365,0.89365,0.89365,0.89365,12800000.0
2009-12-16 01:33:00,0.8937,0.8937,0.89365,0.89365,44800000.0
2009-12-16 01:34:00,0.8936,0.89365,0.8936,0.89365,17600000.0
2009-12-16 01:35:00,0.89365,0.89365,0.89365,0.89365,124800000.0
2009-12-16 01:36:00,0.89365,0.89365,0.89365,0.89365,23200000.0
2009-12-16 01:37:00,0.89359,0.89359,0.89345,0.8935,290700000.0
2009-12-16 01:38:00,0.89365,0.89365,0.89365,0.89365,9600000.0
2009-12-16 01:39:00,0.89365,0.89365,0.8936,0.89365,52900000.0
2009-12-16 01:40:00,0.89365,0.89365,0.8936,0.89365,83600000.0
2009-12-16 01:41:00,0.89365,0.89365,0.8935,0.8935,68800000.0
2009-12-16 01:42:00,0.8935,0.89355,0.8935,0.89355,32800000.0
2009-12-16 01:43:00,0.89355,0.89355,0.89355,0.89355,16000000.0
2009-12-16 01:44:00,0.89355,0.89355,0.8935,0.89355,80000000.0
2009-12-16 01:45:00,0.89355,0.89355,0.8935,0.8935,57600000.0
2009-12-16 01:46:00,0.8935,0.89355,0.8934,0.89355,149600000.0
2009-12-16 01:47:00,0.89355,0.89355,0.8935,0.89355,30400000.0
2009-12-16 01:48:00,0.89355,0.89355,0.89355,0.89355,9600000.0
2009-12-16 01:49:00,0.89355,0.89355,0.89355,0.89355,16000000.0
2009-12-16 01:50:00,0.89355,0.8937,0.89345,0.89365,83600000.0
2009-12-16 01:51:00,0.89365,0.89375,0.89365,0.89375,218300000.0
2009-12-16 01:52:00,0.89375,0.89375,0.8937,0.89375,187300000.0
2009-12-16 01:53:00,0.8937,0.8938,0.8937,0.89375,265600000.0
2009-12-16 01:54:00,0.89375,0.8938,0.89375,0.89375,298500000.0
2009-12-16 01:55:00,0.8938,0.8938,0.89375,0.89375,109700000.0
2009-12-16 01:56:00,0.89375,0.89375,0.89375,0.89375,63600000.0
2009-12-16 01:57:00,0.89375,0.89375,0.89375,0.89375,54400000.0
2009-12-16 01:58:00,0.89375,0.89375,0.89375,0.89375,27200000.0
2009-12-16 01:59:00,0.89375,0.89375,0.89375,0.89375,32000000.0
2009-12-16 02:00:00,0.89375,0.8938,0.89375,0.89375,223200000.0
2009-12-16 02:01:00,0.8938,0.89385,0.89375,0.89375,249000000.0
2009-12-16 02:02:00,0.89375,0.89395,0.89375,0.8938,708099996.0
2009-12-16 02:03:00,0.8938,0.894,0.8938,0.89385,637600002.0
2009-12-16 02:04:00,0.89385,0.89385,0.89375,0.8938,302400000.0
2009-12-16 02:05:00,0.8938,0.8938,0.8936,0.8936,772000000.0
2009-12-16 02:06:00,0.8936,0.89365,0.89345,0.89365,927999998.0
2009-12-16 02:07:00,0.89365,0.8937,0.89345,0.89345,274400000.0
2009-12-16 02:08:00,0.89345,0.89355,0.8933,0.8933,415500000.0
2009-12-16 02:09:00,0.8933,0.89335,0.89315,0.8933,664500000.0
2009-12-16 02:10:00,0.89325,0.89335,0.89325,0.8933,426800000.0
2009-12-16 02:11:00,0.89335,0.89335,0.8932,0.8932,332300000.0
2009-12-16 02:12:00,0.8932,0.89325,0.8932,0.89325,378500000.0
2009-12-16 02:13:00,0.89325,0.89335,0.8932,0.8933,481400000.0
2009-12-16 02:14:00,0.8933,0.8934,0.89325,0.8934,226600000.0
2009-12-16 02:15:00,0.8934,0.89345,0.8933,0.8933,333700003.0
2009-12-16 02:16:00,0.8933,0.8934,0.8933,0.89335,180100000.0
2009-12-16 02:17:00,0.8933,0.8934,0.8933,0.89335,112000000.0
2009-12-16 02:18:00,0.8933,0.8933,0.8932,0.8932,183000000.0
2009-12-16 02:19:00,0.8932,0.89325,0.8932,0.89325,218400000.0
2009-12-16 02:20:00,0.89325,0.89335,0.8932,0.8932,161500000.0
2009-12-16 02:21:00,0.8932,0.89335,0.8932,0.8933,301800000.0
2009-12-16 02:22:00,0.8933,0.8934,0.8933,0.8933,365600000.0
2009-12-16 02:23:00,0.8933,0.89355,0.8933,0.8935,300000000.0
2009-12-16 02:24:00,0.8935,0.89365,0.8935,0.89355,306300000.0
2009-12-16 02:25:00,0.89355,0.89375,0.89355,0.89365,202500000.0
2009-12-16 02:26:00,0.89365,0.89365,0.89355,0.89355,270900000.0
2009-12-16 02:27:00,0.89355,0.8936,0.89345,0.8936,412300000.0
2009-12-16 02:28:00,0.8936,0.8936,0.8935,0.89355,284400000.0
2009-12-16 02:29:00,0.89355,0.89365,0.8935,0.8935,121800000.0
2009-12-16 02:30:00,0.8935,0.894,0.8934,0.8939,366100000.0
2009-12-16 02:31:00,0.8939,0.8941,0.89375,0.89405,425500000.0
2009-12-16 02:32:00,0.89415,0.8944,0.89405,0.8943,382600000.0
2009-12-16 02:33:00,0.8943,0.8943,0.89415,0.89425,621199997.0
2009-12-16 02:34:00,0.89425,0.8944,0.8942,0.8944,326200000.0
2009-12-16 02:35:00,0.8944,0.89445,0.89425,0.8943,657899996.0
2009-12-16 02:36:00,0.8943,0.89435,0.8943,0.8943,232200000.0
2009-12-16 02:37:00,0.8943,0.89455,0.8943,0.89455,542000000.0
2009-12-16 02:38:00,0.89455,0.8946,0.8945,0.89455,589700000.0
2009-12-16 02:39:00,0.89455,0.89465,0.89425,0.89425,708599997.0
2009-12-16 02:40:00,0.89425,0.8946,0.89415,0.89445,366800000.0
2009-12-16 02:41:00,0.89445,0.8945,0.89435,0.89435,472799998.0
2009-12-16 02:42:00,0.8944,0.8946,0.89435,0.89445,374799999.0
2009-12-16 02:43:00,0.89445,0.8945,0.8944,0.8944,272700000.0
2009-12-16 02:44:00,0.89445,0.8945,0.8944,0.89445,170200000.0
2009-12-16 02:45:00,0.8945,0.89465,0.89425,0.8945,554800000.0
2009-12-16 02:46:00,0.8945,0.8946,0.89445,0.89455,268600000.0
2009-12-16 02:47:00,0.89455,0.89465,0.89455,0.89455,335900000.0
2009-12-16 02:48:00,0.89455,0.8946,0.8945,0.8946,322399994.0
2009-12-16 02:49:00,0.8946,0.8947,0.89455,0.89455,411800000.0
2009-12-16 02:50:00,0.89455,0.89475,0.89455,0.89475,115200000.0
2009-12-16 02:51:00,0.89475,0.8948,0.8947,0.8947,367399992.0
2009-12-16 02:52:00,0.8947,0.89475,0.8947,0.89475,119700000.0
2009-12-16 02:53:00,0.8948,0.8948,0.8946,0.8947,363800000.0
2009-12-16 02:54:00,0.89465,0.8947,0.89465,0.89465,327600000.0
2009-12-16 02:55:00,0.89465,0.89465,0.89455,0.8946,274400000.0
2009-12-16 02:56:00,0.89455,0.89465,0.89455,0.89465,75200000.0
2009-12-16 02:57:00,0.89465,0.8947,0.89465,0.8947,137600000.0
2009-12-16 02:58:00,0.8947,0.8947,0.89465,0.89465,124800000.0
2009-12-16 02:59:00,0.89465,0.89465,0.8946,0.89465,66800000.0
2009-12-16 03:00:00,0.89465,0.89465,0.89445,0.89445,388400000.0
2009-12-16 03:01:00,0.89445,0.89455,0.89425,0.89425,651700000.0
2009-12-16 03:02:00,0.89425,0.89435,0.8942,0.89435,176600000.0
2009-12-16 03:03:00,0.89435,0.8944,0.89425,0.89425,302800000.0
2009-12-16 03:04:00,0.89425,0.89435,0.8941,0.8943,257800000.0
2009-12-16 03:05:00,0.89425,0.8944,0.89425,0.89435,372200000.0
2009-12-16 03:06:00,0.89435,0.89455,0.89425,0.8945,456500000.0
2009-12-16 03:07:00,0.8945,0.8947,0.8945,0.89455,539600000.0
2009-12-16 03:08:00,0.8946,0.8947,0.8946,0.89465,483100000.0
2009-12-16 03:09:00,0.8947,0.8948,0.89465,0.8948,131899999.0
2009-12-16 03:10:00,0.8948,0.8948,0.89475,0.89475,338200000.0
2009-12-16 03:11:00,0.89475,0.89475,0.89475,0.89475,95400000.0
2009-12-16 03:12:00,0.89475,0.895,0.8947,0.895,394900000.0
2009-12-16 03:13:00,0.89505,0.8951,0.8949,0.89505,396600000.0
2009-12-16 03:14:00,0.89505,0.8952,0.895,0.8951,690500001.0
2009-12-16 03:15:00,0.8951,0.8952,0.89505,0.89515,467000000.0
2009-12-16 03:16:00,0.89515,0.89515,0.89495,0.895,160900000.0
2009-12-16 03:17:00,0.89495,0.89515,0.89495,0.89515,187500000.0
2009-12-16 03:18:00,0.8951,0.8951,0.89495,0.89495,70400000.0
2009-12-16 03:19:00,0.89495,0.89505,0.89485,0.895,484500000.0
2009-12-16 03:20:00,0.89505,0.89505,0.8949,0.89495,249400000.0
2009-12-16 03:21:00,0.89495,0.89505,0.89485,0.89495,336799998.0
2009-12-16 03:22:00,0.89495,0.89495,0.8949,0.89495,464299997.0
2009-12-16 03:23:00,0.89495,0.895,0.8949,0.89495,508900000.0
2009-12-16 03:24:00,0.8949,0.89495,0.8949,0.8949,577300000.0
2009-12-16 03:25:00,0.8949,0.895,0.8948,0.89495,427900000.0
2009-12-16 03:26:00,0.89495,0.89505,0.89495,0.895,106300000.0
2009-12-16 03:27:00,0.895,0.895,0.895,0.895,91700000.0
2009-12-16 03:28:00,0.895,0.89505,0.8949,0.89495,446800000.0
2009-12-16 03:29:00,0.89495,0.89495,0.89485,0.89485,383400000.0
2009-12-16 03:30:00,0.89485,0.8949,0.8947,0.8949,395400000.0
2009-12-16 03:31:00,0.89495,0.89495,0.89485,0.8949,153100000.0
2009-12-16 03:32:00,0.89485,0.8949,0.8948,0.8948,162000000.0
2009-12-16 03:33:00,0.8948,0.89485,0.8948,0.8948,133000000.0
2009-12-16 03:34:00,0.8948,0.89495,0.8948,0.89485,170300000.0
2009-12-16 03:35:00,0.89485,0.89485,0.8948,0.89485,304200000.0
2009-12-16 03:36:00,0.89485,0.89485,0.8948,0.89485,113000000.0
2009-12-16 03:37:00,0.89485,0.89485,0.8948,0.8948,78200000.0
2009-12-16 03:38:00,0.8948,0.89485,0.8948,0.8948,125200000.0
2009-12-16 03:39:00,0.8948,0.89485,0.8948,0.89485,96200000.0
2009-12-16 03:40:00,0.89485,0.89485,0.89485,0.89485,107400000.0
2009-12-16 03:41:00,0.89485,0.89485,0.89475,0.8948,357999998.0
2009-12-16 03:42:00,0.89475,0.8948,0.89475,0.89475,253200000.0
2009-12-16 03:43:00,0.89475,0.8948,0.89475,0.8948,127300000.0
2009-12-16 03:44:00,0.8948,0.89495,0.89475,0.89485,395900001.0
2009-12-16 03:45:00,0.89485,0.89495,0.8948,0.8949,245800000.0
2009-12-16 03:46:00,0.89485,0.89515,0.89485,0.8949,472699999.0
2009-12-16 03:47:00,0.89495,0.89495,0.8949,0.89495,233600000.0
2009-12-16 03:48:00,0.89495,0.89495,0.89495,0.89495,150600000.0
2009-12-16 03:49:00,0.89495,0.89495,0.89495,0.89495,92000000.0
2009-12-16 03:50:00,0.89495,0.8951,0.8949,0.8951,595000000.0
2009-12-16 03:51:00,0.8951,0.8951,0.89505,0.8951,177999999.0
2009-12-16 03:52:00,0.8951,0.89515,0.89505,0.89515,232399999.0
2009-12-16 03:53:00,0.89515,0.89515,0.89505,0.8951,285400000.0
2009-12-16 03:54:00,0.89515,0.8952,0.895,0.895,271800000.0
2009-12-16 03:55:00,0.895,0.89505,0.8949,0.89495,294199998.0
2009-12-16 03:56:00,0.89495,0.895,0.8949,0.895,92199999.0
2009-12-16 03:57:00,0.895,0.89505,0.895,0.895,70800000.0
2009-12-16 03:58:00,0.895,0.89505,0.895,0.895,125400000.0
2009-12-16 03:59:00,0.895,0.8951,0.895,0.89505,232300000.0
2009-12-16 04:00:00,0.89505,0.8951,0.895,0.895,224000000.0
2009-12-16 04:01:00,0.89505,0.8951,0.895,0.895,287000000.0
2009-12-16 04:02:00,0.895,0.89505,0.895,0.89505,392600000.0
2009-12-16 04:03:00,0.89505,0.89505,0.895,0.895,50799999.0
2009-12-16 04:04:00,0.895,0.8951,0.895,0.895,224000000.0
2009-12-16 04:05:00,0.895,0.895,0.895,0.895,87200001.0
2009-12-16 04:06:00,0.89495,0.89495,0.8949,0.89495,184300000.0
2009-12-16 04:07:00,0.89495,0.895,0.89485,0.89485,240700000.0
2009-12-16 04:08:00,0.89485,0.89495,0.89485,0.89495,172800000.0
2009-12-16 04:09:00,0.89495,0.8951,0.8949,0.89505,357999998.0
2009-12-16 04:10:00,0.89505,0.8951,0.89495,0.895,177300000.0
2009-12-16 04:11:00,0.895,0.8951,0.895,0.895,372200000.0
2009-12-16 04:12:00,0.895,0.89515,0.895,0.8951,319000000.0
2009-12-16 04:13:00,0.8951,0.8951,0.89505,0.8951,403699999.0
2009-12-16 04:14:00,0.8951,0.89515,0.8951,0.8951,114400000.0
2009-12-16 04:15:00,0.8951,0.89515,0.8951,0.8951,47200000.0
2009-12-16 04:16:00,0.8951,0.89515,0.8951,0.89515,91700000.0
2009-12-16 04:17:00,0.89515,0.89515,0.89515,0.89515,119200000.0
2009-12-16 04:18:00,0.89515,0.89515,0.89505,0.8951,358200000.0
2009-12-16 04:19:00,0.8951,0.8951,0.895,0.89505,400500000.0
2009-12-16 04:20:00,0.89505,0.8951,0.89505,0.89505,243500000.0
2009-12-16 04:21:00,0.89505,0.89505,0.89505,0.89505,28600000.0
2009-12-16 04:22:00,0.89505,0.8951,0.89505,0.8951,25400000.0
2009-12-16 04:23:00,0.8951,0.89515,0.89505,0.89515,290499998.0
2009-12-16 04:24:00,0.89515,0.89515,0.89505,0.89505,260800000.0
2009-12-16 04:25:00,0.89505,0.89515,0.89495,0.89495,197800000.0
2009-12-16 04:26:00,0.89495,0.89495,0.8949,0.89495,97400000.0
2009-12-16 04:27:00,0.89495,0.89505,0.8949,0.8949,140800000.0
2009-12-16 04:28:00,0.8949,0.89495,0.8949,0.89495,113000000.0
2009-12-16 04:29:00,0.89495,0.89495,0.89495,0.89495,84900000.0
2009-12-16 04:30:00,0.89495,0.89505,0.89485,0.89505,252800005.0
2009-12-16 04:31:00,0.89505,0.89505,0.89485,0.89485,362600000.0
2009-12-16 04:32:00,0.89485,0.89495,0.89485,0.89495,112000000.0
2009-12-16 04:33:00,0.89495,0.89495,0.89495,0.89495,15000000.0
2009-12-16 04:34:00,0.89495,0.89505,0.89495,0.895,133100000.0
2009-12-16 04:35:00,0.895,0.89505,0.89495,0.895,262100000.0
2009-12-16 04:36:00,0.895,0.895,0.895,0.895,35600000.0
2009-12-16 04:37:00,0.895,0.895,0.895,0.895,6800000.0
2009-12-16 04:38:00,0.895,0.895,0.8949,0.8949,179199999.0
2009-12-16 04:39:00,0.895,0.895,0.895,0.895,33800000.0
2009-12-16 04:40:00,0.895,0.895,0.8949,0.8949,156800000.0
2009-12-16 04:41:00,0.89495,0.89495,0.89495,0.89495,84200000.0
2009-12-16 04:42:00,0.89495,0.89495,0.8949,0.89495,66800001.0
2009-12-16 04:43:00,0.89495,0.89495,0.8949,0.8949,122000000.0
2009-12-16 04:44:00,0.8949,0.8949,0.89485,0.8949,365700000.0
2009-12-16 04:45:00,0.8949,0.8949,0.8949,0.8949,128800000.0
2009-12-16 04:46:00,0.8949,0.8949,0.8949,0.8949,388900000.0
2009-12-16 04:47:00,0.8949,0.89495,0.8949,0.8949,298500000.0
2009-12-16 04:48:00,0.8949,0.8949,0.8949,0.8949,256800000.0
2009-12-16 04:49:00,0.8949,0.8949,0.8949,0.8949,94400000.0
2009-12-16 04:50:00,0.8949,0.8949,0.8949,0.8949,105600000.0
2009-12-16 04:51:00,0.8949,0.8949,0.89485,0.89485,119000000.0
2009-12-16 04:52:00,0.89485,0.89495,0.89485,0.8949,179200000.0
2009-12-16 04:53:00,0.8949,0.8949,0.8949,0.8949,23200000.0
2009-12-16 04:54:00,0.8949,0.8949,0.89485,0.8949,130300000.0
2009-12-16 04:55:00,0.8949,0.8949,0.8949,0.8949,13600000.0
2009-12-16 04:56:00,0.8949,0.8949,0.8949,0.8949,5800000.0
2009-12-16 04:57:00,0.8949,0.8949,0.89485,0.89485,53000000.0
2009-12-16 04:58:00,0.89485,0.89485,0.8948,0.89485,167400000.0
2009-12-16 04:59:00,0.89485,0.89485,0.8948,0.89485,63000000.0
2009-12-16 05:00:00,0.89485,0.89485,0.89475,0.8948,402700000.0
2009-12-16 05:01:00,0.8948,0.8948,0.8948,0.8948,245200000.0
2009-12-16 05:02:00,0.8948,0.8948,0.8948,0.8948,178000000.0
2009-12-16 05:03:00,0.8948,0.89485,0.8948,0.89485,132600000.0
2009-12-16 05:04:00,0.89485,0.89495,0.89485,0.89495,109400000.0
2009-12-16 05:05:00,0.89495,0.89495,0.8949,0.8949,102600000.0
2009-12-16 05:06:00,0.89495,0.895,0.8949,0.895,265800000.0
2009-12-16 05:07:00,0.895,0.89505,0.89495,0.895,242600000.0
2009-12-16 05:08:00,0.895,0.895,0.8949,0.89495,339300000.0
2009-12-16 05:09:00,0.89495,0.89495,0.8949,0.89495,329600000.0
2009-12-16 05:10:00,0.89495,0.89495,0.89495,0.89495,159200000.0
2009-12-16 05:11:00,0.895,0.895,0.89495,0.89495,33000000.0
2009-12-16 05:12:00,0.895,0.895,0.8949,0.895,341800000.0
2009-12-16 05:13:00,0.89495,0.89505,0.8949,0.895,434600000.0
2009-12-16 05:14:00,0.895,0.8951,0.895,0.89505,260700000.0
2009-12-16 05:15:00,0.8951,0.8951,0.8951,0.8951,189600000.0
2009-12-16 05:16:00,0.8951,0.89515,0.8951,0.89515,146800000.0
2009-12-16 05:17:00,0.89515,0.89515,0.895,0.89505,434800000.0
2009-12-16 05:18:00,0.89505,0.8951,0.895,0.89505,377800000.0
2009-12-16 05:19:00,0.89505,0.8951,0.895,0.89505,603600000.0
2009-12-16 05:20:00,0.8951,0.8951,0.89495,0.89495,419000000.0
2009-12-16 05:21:00,0.89495,0.89505,0.89495,0.89495,449599999.0
2009-12-16 05:22:00,0.89495,0.89495,0.8949,0.8949,180800000.0
2009-12-16 05:23:00,0.89495,0.89495,0.8949,0.8949,158400000.0
2009-12-16 05:24:00,0.8949,0.895,0.8949,0.89495,321000000.0
2009-12-16 05:25:00,0.89495,0.89505,0.89495,0.895,431800000.0
2009-12-16 05:26:00,0.895,0.89505,0.8949,0.89495,240400000.0
2009-12-16 05:27:00,0.89495,0.895,0.8949,0.89495,239699999.0
2009-12-16 05:28:00,0.89495,0.89505,0.8949,0.89505,229599999.0
2009-12-16 05:29:00,0.89505,0.8951,0.89495,0.89495,529300000.0
2009-12-16 05:30:00,0.895,0.89505,0.895,0.895,230200000.0
2009-12-16 05:31:00,0.895,0.89505,0.89495,0.89495,594299993.0
2009-12-16 05:32:00,0.89495,0.89505,0.89495,0.895,580299999.0
2009-12-16 05:33:00,0.895,0.895,0.8949,0.8949,260900000.0
2009-12-16 05:34:00,0.89495,0.89495,0.89495,0.89495,93200000.0
2009-12-16 05:35:00,0.89495,0.895,0.89495,0.89495,284799995.0
2009-12-16 05:36:00,0.89495,0.89495,0.89495,0.89495,142799999.0
2009-12-16 05:37:00,0.89495,0.895,0.89495,0.895,165200000.0
2009-12-16 05:38:00,0.895,0.895,0.895,0.895,19200000.0
2009-12-16 05:39:00,0.895,0.89505,0.895,0.895,151600000.0
2009-12-16 05:40:00,0.895,0.89505,0.895,0.895,293600000.0
2009-12-16 05:41:00,0.895,0.895,0.8949,0.89495,61200000.0
2009-12-16 05:42:00,0.89495,0.89495,0.8947,0.89475,245000000.0
2009-12-16 05:43:00,0.8947,0.89485,0.8947,0.8948,271000000.0
2009-12-16 05:44:00,0.89475,0.8948,0.8947,0.89475,300200000.0
2009-12-16 05:45:00,0.89475,0.8948,0.89475,0.89475,251200000.0
2009-12-16 05:46:00,0.89475,0.89475,0.89475,0.89475,31200000.0
2009-12-16 05:47:00,0.89475,0.8948,0.8947,0.89475,126400000.0
2009-12-16 05:48:00,0.8948,0.89485,0.89475,0.8948,158800000.0
2009-12-16 05:49:00,0.8948,0.8948,0.8947,0.8947,199200000.0
2009-12-16 05:50:00,0.8947,0.89475,0.89465,0.8947,179800000.0
2009-12-16 05:51:00,0.8947,0.89475,0.89445,0.8945,177200000.0
2009-12-16 05:52:00,0.8945,0.8945,0.8943,0.89445,692000000.0
2009-12-16 05:53:00,0.89445,0.8945,0.8944,0.89445,492600000.0
2009-12-16 05:54:00,0.89445,0.89445,0.89435,0.89435,308200001.0
2009-12-16 05:55:00,0.89435,0.89445,0.89435,0.89445,231700001.0
2009-12-16 05:56:00,0.8944,0.8945,0.8944,0.8945,188600002.0
2009-12-16 05:57:00,0.89445,0.8945,0.89445,0.89445,171700003.0
2009-12-16 05:58:00,0.89445,0.8945,0.8943,0.8943,932900005.0
2009-12-16 05:59:00,0.89435,0.89435,0.8943,0.89435,276800000.0
2009-12-16 06:00:00,0.89435,0.89445,0.89435,0.8944,667700001.0
2009-12-16 06:01:00,0.8944,0.8945,0.8944,0.8945,329800000.0
2009-12-16 06:02:00,0.8945,0.8945,0.8945,0.8945,5800000.0
2009-12-16 06:03:00,0.8945,0.8945,0.8944,0.8944,130600000.0
2009-12-16 06:04:00,0.89445,0.89445,0.89435,0.8944,204000000.0
2009-12-16 06:05:00,0.8944,0.89445,0.8943,0.89435,208200000.0
2009-12-16 06:06:00,0.89435,0.8944,0.8943,0.8943,288900000.0
2009-12-16 06:07:00,0.8943,0.8943,0.8942,0.8942,514300000.0
2009-12-16 06:08:00,0.8942,0.89435,0.8942,0.8942,682599999.0
2009-12-16 06:09:00,0.8942,0.89455,0.8942,0.89455,354900000.0
2009-12-16 06:10:00,0.8945,0.8946,0.89425,0.89435,395700000.0
2009-12-16 06:11:00,0.89435,0.89435,0.8943,0.89435,151500000.0
2009-12-16 06:12:00,0.89435,0.89435,0.89435,0.89435,317899994.0
2009-12-16 06:13:00,0.89435,0.8944,0.89435,0.8944,236200006.0
2009-12-16 06:14:00,0.8944,0.89445,0.8944,0.89445,183500000.0
2009-12-16 06:15:00,0.8944,0.8945,0.8944,0.8945,412500000.0
2009-12-16 06:16:00,0.8945,0.89455,0.8945,0.8945,576700002.0
2009-12-16 06:17:00,0.8945,0.89465,0.8945,0.89465,964100011.0
2009-12-16 06:18:00,0.89465,0.89465,0.89445,0.8945,486900004.0
2009-12-16 06:19:00,0.8945,0.89455,0.89445,0.89445,111400000.0
2009-12-16 06:20:00,0.89445,0.8945,0.89445,0.89445,202800000.0
2009-12-16 06:21:00,0.89445,0.8945,0.8944,0.8945,509900004.0
2009-12-16 06:22:00,0.89445,0.89465,0.89445,0.89465,338900003.0
2009-12-16 06:23:00,0.89465,0.89475,0.89465,0.89475,295300000.0
2009-12-16 06:24:00,0.89475,0.89475,0.89465,0.89475,656200000.0
2009-12-16 06:25:00,0.89475,0.8948,0.89465,0.89465,717100001.0
2009-12-16 06:26:00,0.89465,0.8947,0.8946,0.8946,370899997.0
2009-12-16 06:27:00,0.89465,0.89465,0.8944,0.8945,793000003.0
2009-12-16 06:28:00,0.8945,0.89455,0.8944,0.8944,592000000.0
2009-12-16 06:29:00,0.8944,0.8945,0.89435,0.8945,652000001.0
2009-12-16 06:30:00,0.8945,0.8945,0.89445,0.89445,339500001.0
2009-12-16 06:31:00,0.89445,0.8945,0.89445,0.89445,422199997.0
2009-12-16 06:32:00,0.89445,0.89445,0.89445,0.89445,377600000.0
2009-12-16 06:33:00,0.89445,0.89455,0.89445,0.8945,248600001.0
2009-12-16 06:34:00,0.89445,0.89455,0.89445,0.89455,136100000.0
2009-12-16 06:35:00,0.89455,0.8946,0.89455,0.8946,225500000.0
2009-12-16 06:36:00,0.89455,0.89455,0.8945,0.8945,179300000.0
2009-12-16 06:37:00,0.8945,0.89455,0.8945,0.89455,544600000.0
2009-12-16 06:38:00,0.89455,0.8946,0.8945,0.89455,338100000.0
2009-12-16 06:39:00,0.89455,0.8946,0.8945,0.89455,290200000.0
2009-12-16 06:40:00,0.89455,0.8946,0.89455,0.8946,49800000.0
2009-12-16 06:41:00,0.8946,0.8946,0.89445,0.89445,452200001.0
2009-12-16 06:42:00,0.89445,0.8945,0.8944,0.8945,472899999.0
2009-12-16 06:43:00,0.8945,0.8945,0.89445,0.89445,361399996.0
2009-12-16 06:44:00,0.89445,0.8945,0.8944,0.8944,723699994.0
2009-12-16 06:45:00,0.8944,0.89465,0.89435,0.8946,1222800002.0
2009-12-16 06:46:00,0.8946,0.8947,0.89455,0.89465,327700000.0
2009-12-16 06:47:00,0.89465,0.89475,0.89465,0.89475,379200000.0
2009-12-16 06:48:00,0.89475,0.8948,0.8947,0.8947,372000000.0
2009-12-16 06:49:00,0.89475,0.89475,0.8946,0.8946,399800000.0
2009-12-16 06:50:00,0.8946,0.8947,0.8946,0.8947,165100001.0
2009-12-16 06:51:00,0.8947,0.8947,0.89465,0.8947,258300000.0
2009-12-16 06:52:00,0.8947,0.8947,0.89465,0.89465,240300001.0
2009-12-16 06:53:00,0.8947,0.89475,0.8947,0.89475,417000003.0
2009-12-16 06:54:00,0.89475,0.8949,0.89475,0.8949,825399998.0
2009-12-16 06:55:00,0.8949,0.8949,0.8947,0.89475,349200001.0
2009-12-16 06:56:00,0.89475,0.89475,0.89465,0.89475,169600000.0
2009-12-16 06:57:00,0.89475,0.89475,0.8947,0.8947,337400000.0
2009-12-16 06:58:00,0.8947,0.8947,0.8946,0.89465,559700001.0
2009-12-16 06:59:00,0.89465,0.8948,0.8946,0.89475,532199999.0
2009-12-16 07:00:00,0.8948,0.8948,0.8947,0.89475,639699996.0
2009-12-16 07:01:00,0.89475,0.89475,0.8947,0.8947,341800000.0
2009-12-16 07:02:00,0.8947,0.8949,0.8947,0.89475,446400010.0
2009-12-16 07:03:00,0.89485,0.89485,0.8946,0.89465,506599999.0
2009-12-16 07:04:00,0.89465,0.89465,0.8946,0.8946,253100001.0
2009-12-16 07:05:00,0.8946,0.8946,0.8945,0.8945,539900001.0
2009-12-16 07:06:00,0.8945,0.89455,0.89445,0.8945,263299999.0
2009-12-16 07:07:00,0.89455,0.8947,0.8945,0.8947,298500000.0
2009-12-16 07:08:00,0.8947,0.8947,0.8946,0.8946,361600001.0
2009-12-16 07:09:00,0.8946,0.8947,0.8946,0.8947,235800000.0
2009-12-16 07:10:00,0.8947,0.89485,0.8947,0.89475,842899997.0
2009-12-16 07:11:00,0.8948,0.8948,0.89475,0.89475,60300000.0
2009-12-16 07:12:00,0.89475,0.89475,0.8947,0.8947,106500000.0
2009-12-16 07:13:00,0.8947,0.8947,0.89465,0.8947,474100001.0
2009-12-16 07:14:00,0.89475,0.8948,0.89475,0.89475,383100004.0
2009-12-16 07:15:00,0.89475,0.8948,0.89475,0.89475,146900000.0
2009-12-16 07:16:00,0.8948,0.89485,0.8947,0.89475,728599999.0
2009-12-16 07:17:00,0.89475,0.89475,0.8946,0.8947,649900001.0
2009-12-16 07:18:00,0.8947,0.89475,0.89465,0.8947,380799999.0
2009-12-16 07:19:00,0.89465,0.8947,0.8946,0.8947,331099999.0
2009-12-16 07:20:00,0.8947,0.8948,0.89455,0.89475,297800000.0
2009-12-16 07:21:00,0.89475,0.89485,0.89475,0.89475,294400000.0
2009-12-16 07:22:00,0.8948,0.8948,0.8948,0.8948,62600000.0
2009-12-16 07:23:00,0.89485,0.89485,0.8947,0.8947,431999996.0
2009-12-16 07:24:00,0.8947,0.8947,0.8946,0.89465,192799999.0
2009-12-16 07:25:00,0.89465,0.89475,0.8946,0.8947,600500001.0
2009-12-16 07:26:00,0.8947,0.8947,0.89465,0.89465,169499999.0
2009-12-16 07:27:00,0.89465,0.89465,0.89455,0.89455,144000000.0
2009-12-16 07:28:00,0.89455,0.8946,0.8945,0.89455,563900000.0
2009-12-16 07:29:00,0.89455,0.89465,0.89455,0.8946,384300000.0
2009-12-16 07:30:00,0.8946,0.89465,0.8946,0.89465,232999999.0
2009-12-16 07:31:00,0.89465,0.89465,0.8946,0.8946,225300000.0
2009-12-16 07:32:00,0.8946,0.89465,0.8946,0.89465,298400000.0
2009-12-16 07:33:00,0.89465,0.89465,0.8946,0.89465,220300000.0
2009-12-16 07:34:00,0.89465,0.8947,0.89465,0.8947,161200000.0
2009-12-16 07:35:00,0.8947,0.89485,0.8947,0.89475,438100001.0
2009-12-16 07:36:00,0.89475,0.89485,0.89475,0.8948,200400000.0
2009-12-16 07:37:00,0.89485,0.89485,0.89475,0.8948,420899999.0
2009-12-16 07:38:00,0.89485,0.8949,0.89485,0.8949,330900000.0
2009-12-16 07:39:00,0.8949,0.8949,0.89485,0.8949,362699996.0
2009-12-16 07:40:00,0.8949,0.8949,0.89485,0.89485,505700016.0
2009-12-16 07:41:00,0.89485,0.8949,0.89485,0.8949,174200000.0
2009-12-16 07:42:00,0.8949,0.8949,0.89485,0.8949,749500000.0
2009-12-16 07:43:00,0.8949,0.895,0.89485,0.895,808699997.0
2009-12-16 07:44:00,0.895,0.895,0.89495,0.89495,392900001.0
2009-12-16 07:45:00,0.89495,0.89495,0.8948,0.8948,167700000.0
2009-12-16 07:46:00,0.8948,0.89485,0.89475,0.8948,194300000.0
2009-12-16 07:47:00,0.8948,0.8948,0.89475,0.89475,161300004.0
2009-12-16 07:48:00,0.89475,0.8948,0.89475,0.8948,68800003.0
2009-12-16 07:49:00,0.89475,0.8948,0.89475,0.89475,167100005.0
2009-12-16 07:50:00,0.89475,0.8948,0.89475,0.8948,173700000.0
2009-12-16 07:51:00,0.8948,0.8948,0.89475,0.8948,40099999.0
2009-12-16 07:52:00,0.8948,0.89485,0.89475,0.8948,276899998.0
2009-12-16 07:53:00,0.8948,0.8948,0.8946,0.89465,332099998.0
2009-12-16 07:54:00,0.89465,0.8947,0.8946,0.89465,419499999.0
2009-12-16 07:55:00,0.89465,0.89465,0.89465,0.89465,116000000.0
2009-12-16 07:56:00,0.89465,0.8947,0.89465,0.89465,171600000.0
2009-12-16 07:57:00,0.89465,0.89465,0.89465,0.89465,47500000.0
2009-12-16 07:58:00,0.89465,0.89465,0.8946,0.89465,32100000.0
2009-12-16 07:59:00,0.89465,0.89465,0.89445,0.89445,152800000.0
2009-12-16 08:00:00,0.89445,0.89455,0.89445,0.89455,404699999.0
2009-12-16 08:01:00,0.89455,0.8946,0.8945,0.8945,359500000.0
2009-12-16 08:02:00,0.8945,0.8945,0.89445,0.8945,163400000.0
2009-12-16 08:03:00,0.8945,0.8945,0.8945,0.8945,32000000.0
2009-12-16 08:04:00,0.8945,0.8945,0.8945,0.8945,115100000.0
2009-12-16 08:05:00,0.8945,0.89455,0.8945,0.8945,207500000.0
2009-12-16 08:06:00,0.8945,0.8947,0.8945,0.89465,340499997.0
2009-12-16 08:07:00,0.89465,0.89465,0.8946,0.8946,211000000.0
2009-12-16 08:08:00,0.89455,0.8947,0.89455,0.89465,324499999.0
2009-12-16 08:09:00,0.89465,0.8947,0.8946,0.89465,537799996.0
2009-12-16 08:10:00,0.8947,0.8947,0.89465,0.8947,160199997.0
2009-12-16 08:11:00,0.89465,0.8947,0.89465,0.89465,587600003.0
2009-12-16 08:12:00,0.89465,0.8948,0.8946,0.8948,488500001.0
2009-12-16 08:13:00,0.8948,0.8948,0.89475,0.8948,81200002.0
2009-12-16 08:14:00,0.8948,0.8948,0.8947,0.8947,278099996.0
2009-12-16 08:15:00,0.8947,0.89485,0.8947,0.89475,392800001.0
2009-12-16 08:16:00,0.89475,0.89475,0.8945,0.89455,855099998.0
2009-12-16 08:17:00,0.8945,0.8947,0.89445,0.89465,290400000.0
2009-12-16 08:18:00,0.89465,0.89465,0.89455,0.89455,458700001.0
2009-12-16 08:19:00,0.89455,0.8946,0.8944,0.89455,493300000.0
2009-12-16 08:20:00,0.89455,0.89465,0.8945,0.89455,692199999.0
2009-12-16 08:21:00,0.89455,0.89455,0.89445,0.8945,284100000.0
2009-12-16 08:22:00,0.8945,0.89475,0.89435,0.89445,769600000.0
2009-12-16 08:23:00,0.89445,0.8947,0.89445,0.89455,664900001.0
2009-12-16 08:24:00,0.89455,0.8946,0.89445,0.8945,327499999.0
2009-12-16 08:25:00,0.89445,0.8945,0.89435,0.89435,594300000.0
2009-12-16 08:26:00,0.89435,0.89445,0.8942,0.89425,656700000.0
2009-12-16 08:27:00,0.89425,0.89455,0.89425,0.8944,707000000.0
2009-12-16 08:28:00,0.8944,0.89445,0.8944,0.8944,240600000.0
2009-12-16 08:29:00,0.89435,0.89435,0.89425,0.89435,352800000.0
2009-12-16 08:30:00,0.89435,0.8947,0.89415,0.8947,875000002.0
2009-12-16 08:31:00,0.8947,0.8948,0.8946,0.8946,599900001.0
2009-12-16 08:32:00,0.8946,0.89475,0.8945,0.8947,877299998.0
2009-12-16 08:33:00,0.8947,0.8947,0.89455,0.89455,985200003.0
2009-12-16 08:34:00,0.89455,0.8946,0.8945,0.8946,541800000.0
2009-12-16 08:35:00,0.8946,0.8946,0.89455,0.89455,356299992.0
2009-12-16 08:36:00,0.89455,0.8946,0.8945,0.8945,417299997.0
2009-12-16 08:37:00,0.8945,0.8946,0.89445,0.8946,509999998.0
2009-12-16 08:38:00,0.8946,0.89465,0.8946,0.89465,339800000.0
2009-12-16 08:39:00,0.89465,0.89465,0.89455,0.89465,495800001.0
2009-12-16 08:40:00,0.89465,0.89475,0.8946,0.8947,585600001.0
2009-12-16 08:41:00,0.8947,0.89475,0.89465,0.89475,411300001.0
2009-12-16 08:42:00,0.89475,0.89495,0.89475,0.89485,746000000.0
2009-12-16 08:43:00,0.89485,0.895,0.89485,0.895,433400000.0
2009-12-16 08:44:00,0.895,0.89505,0.89495,0.895,724299999.0
2009-12-16 08:45:00,0.895,0.89525,0.89495,0.89525,855099996.0
2009-12-16 08:46:00,0.89525,0.8953,0.89505,0.8952,727599996.0
2009-12-16 08:47:00,0.89525,0.89525,0.89505,0.8951,682099998.0
2009-12-16 08:48:00,0.8951,0.8952,0.89505,0.8952,711810004.0
2009-12-16 08:49:00,0.8952,0.89525,0.89515,0.89515,891099991.0
2009-12-16 08:50:00,0.8952,0.89525,0.895,0.8951,964399991.0
2009-12-16 08:51:00,0.89515,0.8952,0.8951,0.8952,101699999.0
2009-12-16 08:52:00,0.8952,0.8952,0.895,0.895,459700000.0
2009-12-16 08:53:00,0.895,0.89505,0.89495,0.89495,525699998.0
2009-12-16 08:54:00,0.8949,0.89495,0.8948,0.8949,506000000.0
2009-12-16 08:55:00,0.8949,0.8949,0.89475,0.89485,420100000.0
2009-12-16 08:56:00,0.89485,0.89485,0.89485,0.89485,263000000.0
2009-12-16 08:57:00,0.89485,0.89485,0.89475,0.89475,139599999.0
2009-12-16 08:58:00,0.89475,0.8948,0.89465,0.89465,349799995.0
2009-12-16 08:59:00,0.89465,0.8947,0.8946,0.8946,199500000.0
2009-12-16 09:00:00,0.89465,0.89465,0.8944,0.89445,564300000.0
2009-12-16 09:01:00,0.89445,0.89445,0.8943,0.8943,599100000.0
2009-12-16 09:02:00,0.8943,0.89475,0.8943,0.89475,460700000.0
2009-12-16 09:03:00,0.89475,0.89495,0.89475,0.8949,445300000.0
2009-12-16 09:04:00,0.8949,0.8949,0.8946,0.89475,925600001.0
2009-12-16 09:05:00,0.89475,0.89485,0.89465,0.89475,357300000.0
2009-12-16 09:06:00,0.89475,0.8949,0.8947,0.8947,652399999.0
2009-12-16 09:07:00,0.89465,0.8947,0.8944,0.8947,613800000.0
2009-12-16 09:08:00,0.89475,0.89475,0.89465,0.89465,222800000.0
2009-12-16 09:09:00,0.89465,0.89475,0.89465,0.89475,468200000.0
2009-12-16 09:10:00,0.89475,0.89475,0.8947,0.8947,103500000.0
2009-12-16 09:11:00,0.8947,0.8948,0.8947,0.89475,286900000.0
2009-12-16 09:12:00,0.89475,0.8948,0.8947,0.89475,241500000.0
2009-12-16 09:13:00,0.89475,0.89475,0.89475,0.89475,141100000.0
2009-12-16 09:14:00,0.89475,0.89475,0.8946,0.8947,498600000.0
2009-12-16 09:15:00,0.8947,0.89475,0.89445,0.89455,923800001.0
2009-12-16 09:16:00,0.89455,0.89455,0.89445,0.89455,410300000.0
2009-12-16 09:17:00,0.8945,0.8946,0.8945,0.8946,189999999.0
2009-12-16 09:18:00,0.8946,0.8946,0.8945,0.8945,287200000.0
2009-12-16 09:19:00,0.8945,0.8945,0.89435,0.89445,306199999.0
2009-12-16 09:20:00,0.89445,0.89445,0.8944,0.89445,393200003.0
2009-12-16 09:21:00,0.89445,0.89455,0.8943,0.8943,928699998.0
2009-12-16 09:22:00,0.8943,0.8944,0.8942,0.8944,734900006.0
2009-12-16 09:23:00,0.8944,0.8946,0.89435,0.89455,539600001.0
2009-12-16 09:24:00,0.89455,0.8947,0.89455,0.89465,642899999.0
2009-12-16 09:25:00,0.89465,0.8947,0.8946,0.8946,579500000.0
2009-12-16 09:26:00,0.89465,0.89465,0.89455,0.8946,298700001.0
2009-12-16 09:27:00,0.8946,0.89465,0.8945,0.89465,351300000.0
2009-12-16 09:28:00,0.8946,0.89475,0.8946,0.89475,306500000.0
2009-12-16 09:29:00,0.89475,0.89475,0.8946,0.89475,673199999.0
2009-12-16 09:30:00,0.89475,0.8948,0.89455,0.89465,890000000.0
2009-12-16 09:31:00,0.89465,0.8947,0.89465,0.8947,176300000.0
2009-12-16 09:32:00,0.8947,0.8948,0.89465,0.8948,327599998.0
2009-12-16 09:33:00,0.89475,0.8948,0.89465,0.89465,686300002.0
2009-12-16 09:34:00,0.89465,0.8947,0.8943,0.8943,873900003.0
2009-12-16 09:35:00,0.8943,0.8944,0.8943,0.89435,625100004.0
2009-12-16 09:36:00,0.89435,0.8944,0.8941,0.8941,619199999.0
2009-12-16 09:37:00,0.8941,0.8941,0.89375,0.8938,342600000.0
2009-12-16 09:38:00,0.8938,0.8938,0.8937,0.8937,855599998.0
2009-12-16 09:39:00,0.8937,0.8937,0.8933,0.8937,1043500002.0
2009-12-16 09:40:00,0.8937,0.8938,0.89345,0.89355,766200000.0
2009-12-16 09:41:00,0.89355,0.89385,0.89355,0.8938,395100000.0
2009-12-16 09:42:00,0.8938,0.89385,0.8933,0.8933,687099996.0
2009-12-16 09:43:00,0.8933,0.89335,0.8932,0.8933,809400001.0
2009-12-16 09:44:00,0.8933,0.89335,0.8929,0.893,737500000.0
2009-12-16 09:45:00,0.893,0.89325,0.893,0.8932,605000000.0
2009-12-16 09:46:00,0.89325,0.89345,0.8932,0.8934,524500000.0
2009-12-16 09:47:00,0.8934,0.8934,0.8932,0.8932,1287999995.0
2009-12-16 09:48:00,0.8932,0.89345,0.89315,0.89325,702800000.0
2009-12-16 09:49:00,0.89325,0.89325,0.89305,0.89315,923199999.0
2009-12-16 09:50:00,0.89315,0.89315,0.89285,0.89295,593900000.0
2009-12-16 09:51:00,0.89295,0.893,0.89285,0.89285,737900002.0
2009-12-16 09:52:00,0.8928,0.89315,0.8927,0.8931,1915899983.0
2009-12-16 09:53:00,0.8931,0.89325,0.89305,0.8932,710599998.0
2009-12-16 09:54:00,0.89325,0.89325,0.8931,0.8931,439899999.0
2009-12-16 09:55:00,0.8931,0.8932,0.8929,0.8929,1034799994.0
2009-12-16 09:56:00,0.8929,0.8933,0.8929,0.89305,820200000.0
2009-12-16 09:57:00,0.89305,0.89305,0.89295,0.893,379100000.0
2009-12-16 09:58:00,0.893,0.89305,0.893,0.89305,701699998.0
2009-12-16 09:59:00,0.893,0.89315,0.893,0.89315,614800003.0
2009-12-16 10:00:00,0.8932,0.8932,0.89305,0.8931,374400001.0
2009-12-16 10:01:00,0.8931,0.89315,0.89295,0.893,484600000.0
2009-12-16 10:02:00,0.893,0.89325,0.893,0.8932,341700000.0
2009-12-16 10:03:00,0.8932,0.8932,0.8931,0.8931,494799997.0
2009-12-16 10:04:00,0.8931,0.8933,0.89295,0.8933,605699998.0
2009-12-16 10:05:00,0.8933,0.89335,0.89325,0.89335,170400001.0
2009-12-16 10:06:00,0.89335,0.89365,0.8933,0.89365,736199999.0
2009-12-16 10:07:00,0.89365,0.89365,0.8934,0.8935,588800000.0
2009-12-16 10:08:00,0.89355,0.8936,0.8932,0.8933,328600000.0
2009-12-16 10:09:00,0.8933,0.89335,0.8932,0.89325,187200000.0
2009-12-16 10:10:00,0.89325,0.89325,0.8929,0.89315,394100001.0
2009-12-16 10:11:00,0.89315,0.89325,0.89315,0.89325,265699999.0
2009-12-16 10:12:00,0.89325,0.8934,0.89315,0.89335,760999998.0
2009-12-16 10:13:00,0.8934,0.8934,0.8931,0.8933,711100000.0
2009-12-16 10:14:00,0.8933,0.8934,0.89325,0.89335,533399999.0
2009-12-16 10:15:00,0.89335,0.8934,0.89315,0.8933,454200000.0
2009-12-16 10:16:00,0.8933,0.8933,0.8931,0.8932,525299998.0
2009-12-16 10:17:00,0.8932,0.89325,0.893,0.89315,676399998.0
2009-12-16 10:18:00,0.8932,0.8932,0.893,0.89315,498700001.0
2009-12-16 10:19:00,0.89315,0.89355,0.89315,0.89345,1015900002.0
2009-12-16 10:20:00,0.89345,0.89385,0.8934,0.8938,1120799997.0
2009-12-16 10:21:00,0.8938,0.8939,0.89375,0.8939,263300001.0
2009-12-16 10:22:00,0.8939,0.8943,0.89385,0.8941,443000000.0
2009-12-16 10:23:00,0.8941,0.89455,0.894,0.89455,858699999.0
2009-12-16 10:24:00,0.8946,0.89465,0.89435,0.89445,858799998.0
2009-12-16 10:25:00,0.89445,0.8945,0.8943,0.8944,1071799999.0
2009-12-16 10:26:00,0.8944,0.8946,0.8943,0.89455,1067200005.0
2009-12-16 10:27:00,0.89455,0.89455,0.89435,0.89445,466000000.0
2009-12-16 10:28:00,0.89445,0.89485,0.89445,0.8946,816500001.0
2009-12-16 10:29:00,0.8946,0.89465,0.89455,0.8946,312000000.0
2009-12-16 10:30:00,0.89455,0.89465,0.8945,0.89455,578900000.0
2009-12-16 10:31:00,0.8945,0.89455,0.8936,0.89375,616200000.0
2009-12-16 10:32:00,0.89375,0.89405,0.8937,0.89405,494399999.0
2009-12-16 10:33:00,0.89405,0.89425,0.89405,0.89405,564900000.0
2009-12-16 10:34:00,0.89405,0.8941,0.894,0.894,411599995.0
2009-12-16 10:35:00,0.894,0.89425,0.89395,0.8941,769899999.0
2009-12-16 10:36:00,0.8941,0.89425,0.89405,0.89425,523499998.0
2009-12-16 10:37:00,0.8942,0.89435,0.89415,0.8942,604400000.0
2009-12-16 10:38:00,0.8942,0.89445,0.89415,0.8944,501600000.0
2009-12-16 10:39:00,0.89435,0.89465,0.89435,0.8946,791399999.0
2009-12-16 10:40:00,0.8946,0.8948,0.8945,0.8946,518300000.0
2009-12-16 10:41:00,0.8946,0.89485,0.8944,0.8948,729899999.0
2009-12-16 10:42:00,0.8948,0.8948,0.8945,0.8946,958400008.0
2009-12-16 10:43:00,0.89455,0.8948,0.89455,0.89475,615200001.0
2009-12-16 10:44:00,0.89475,0.8949,0.89455,0.89465,678800001.0
2009-12-16 10:45:00,0.89465,0.89465,0.8945,0.89455,1262999999.0
2009-12-16 10:46:00,0.89455,0.8948,0.8945,0.89465,802199999.0
2009-12-16 10:47:00,0.89465,0.8947,0.8945,0.89465,915099999.0
2009-12-16 10:48:00,0.89465,0.8947,0.8946,0.8947,717200001.0
2009-12-16 10:49:00,0.8947,0.8947,0.89455,0.8946,610000004.0
2009-12-16 10:50:00,0.8946,0.89465,0.89455,0.89455,481200003.0
2009-12-16 10:51:00,0.89455,0.8946,0.8945,0.8946,843399997.0
2009-12-16 10:52:00,0.89455,0.89485,0.89455,0.8948,749399998.0
2009-12-16 10:53:00,0.8948,0.89485,0.89465,0.89475,945299996.0
2009-12-16 10:54:00,0.89475,0.8948,0.8947,0.89475,596500000.0
2009-12-16 10:55:00,0.8947,0.8949,0.8946,0.8949,763399998.0
2009-12-16 10:56:00,0.8949,0.89505,0.89485,0.89485,938199998.0
2009-12-16 10:57:00,0.89485,0.89485,0.8946,0.89465,656800002.0
2009-12-16 10:58:00,0.89465,0.89505,0.89465,0.895,504200001.0
2009-12-16 10:59:00,0.895,0.89515,0.89495,0.89495,960000002.0
2009-12-16 11:00:00,0.89495,0.8954,0.8949,0.8954,1205000004.0
2009-12-16 11:01:00,0.8954,0.8957,0.8954,0.89545,547799999.0
2009-12-16 11:02:00,0.89545,0.89605,0.89535,0.89575,536400000.0
2009-12-16 11:03:00,0.89575,0.89585,0.8957,0.89575,500100001.0
2009-12-16 11:04:00,0.89575,0.89575,0.89545,0.8957,447800000.0
2009-12-16 11:05:00,0.8957,0.8957,0.89545,0.89545,506800000.0
2009-12-16 11:06:00,0.8954,0.89555,0.89525,0.89535,695000001.0
2009-12-16 11:07:00,0.89535,0.89565,0.8953,0.8956,544100000.0
2009-12-16 11:08:00,0.8956,0.8956,0.89535,0.8954,615999999.0
2009-12-16 11:09:00,0.8954,0.8954,0.89485,0.89485,817700001.0
2009-12-16 11:10:00,0.89485,0.895,0.8948,0.89485,607000004.0
2009-12-16 11:11:00,0.89485,0.89485,0.89475,0.89485,378400000.0
2009-12-16 11:12:00,0.89485,0.89485,0.89475,0.89485,588399999.0
2009-12-16 11:13:00,0.89485,0.89495,0.89475,0.89475,601300000.0
2009-12-16 11:14:00,0.89475,0.8948,0.89435,0.8945,599000002.0
2009-12-16 11:15:00,0.89445,0.89485,0.8944,0.89485,891299995.0
2009-12-16 11:16:00,0.89485,0.8949,0.8947,0.8947,396400001.0
2009-12-16 11:17:00,0.8947,0.8947,0.8945,0.89455,513700000.0
2009-12-16 11:18:00,0.89455,0.89455,0.89445,0.89445,993400001.0
2009-12-16 11:19:00,0.89445,0.8946,0.8944,0.89455,967800001.0
2009-12-16 11:20:00,0.89455,0.89465,0.89445,0.8946,770600002.0
2009-12-16 11:21:00,0.8946,0.89465,0.8945,0.89455,347599998.0
2009-12-16 11:22:00,0.89455,0.89455,0.89435,0.8944,438200000.0
2009-12-16 11:23:00,0.8944,0.89445,0.8943,0.8944,419600000.0
2009-12-16 11:24:00,0.8944,0.89465,0.8944,0.8946,230400000.0
2009-12-16 11:25:00,0.8946,0.89465,0.89415,0.8942,637200000.0
2009-12-16 11:26:00,0.8942,0.89435,0.89415,0.89435,321200000.0
2009-12-16 11:27:00,0.89435,0.89435,0.8943,0.89435,271600000.0
2009-12-16 11:28:00,0.89435,0.8944,0.89405,0.89415,883999999.0
2009-12-16 11:29:00,0.89415,0.89425,0.8938,0.89385,674000000.0
2009-12-16 11:30:00,0.89385,0.89385,0.89255,0.89315,771700004.0
2009-12-16 11:31:00,0.8931,0.89315,0.8925,0.89255,866999997.0
2009-12-16 11:32:00,0.89255,0.8928,0.89255,0.89265,1004199999.0
2009-12-16 11:33:00,0.89265,0.8931,0.89255,0.89285,968999999.0
2009-12-16 11:34:00,0.8929,0.893,0.89275,0.8928,494999998.0
2009-12-16 11:35:00,0.89275,0.89315,0.89275,0.8931,766499997.0
2009-12-16 11:36:00,0.8931,0.89345,0.8931,0.89325,1195899997.0
2009-12-16 11:37:00,0.89325,0.89335,0.8932,0.8932,647899998.0
2009-12-16 11:38:00,0.8932,0.89345,0.89315,0.8934,751999999.0
2009-12-16 11:39:00,0.8934,0.8934,0.8931,0.89325,758099996.0
2009-12-16 11:40:00,0.89325,0.8934,0.89305,0.89335,1141000003.0
2009-12-16 11:41:00,0.89335,0.8934,0.8931,0.8932,692099998.0
2009-12-16 11:42:00,0.8932,0.8935,0.8932,0.8933,764199997.0
2009-12-16 11:43:00,0.8933,0.89335,0.893,0.8931,824999997.0
2009-12-16 11:44:00,0.8931,0.89315,0.8929,0.89315,1051799998.0
2009-12-16 11:45:00,0.89315,0.89325,0.89315,0.8932,904199998.0
2009-12-16 11:46:00,0.8932,0.8934,0.8932,0.8934,466699997.0
2009-12-16 11:47:00,0.8934,0.8935,0.8932,0.8933,1014100000.0
2009-12-16 11:48:00,0.8933,0.8934,0.8932,0.8934,521800002.0
2009-12-16 11:49:00,0.8934,0.89365,0.89335,0.89335,754599997.0
2009-12-16 11:50:00,0.89335,0.89355,0.89335,0.89355,228800000.0
2009-12-16 11:51:00,0.89355,0.89355,0.89335,0.89345,540899998.0
2009-12-16 11:52:00,0.89345,0.89345,0.89325,0.89335,337000000.0
2009-12-16 11:53:00,0.89335,0.8934,0.8933,0.8934,801599996.0
2009-12-16 11:54:00,0.8934,0.8934,0.89325,0.89335,767200000.0
2009-12-16 11:55:00,0.89335,0.89355,0.89335,0.89355,523499999.0
2009-12-16 11:56:00,0.89355,0.89355,0.8934,0.8934,868000001.0
2009-12-16 11:57:00,0.89345,0.89355,0.8932,0.89345,1386599995.0
2009-12-16 11:58:00,0.89345,0.8935,0.89335,0.8934,1166599999.0
2009-12-16 11:59:00,0.8934,0.89375,0.89335,0.89375,813400002.0
2009-12-16 12:00:00,0.8938,0.8938,0.8927,0.89285,983400002.0
2009-12-16 12:01:00,0.8929,0.893,0.8926,0.8926,950509998.0
2009-12-16 12:02:00,0.8926,0.8928,0.8923,0.8924,1160499999.0
2009-12-16 12:03:00,0.8924,0.8928,0.8924,0.8927,1053700000.0
2009-12-16 12:04:00,0.8927,0.89285,0.89255,0.89285,635900000.0
2009-12-16 12:05:00,0.89285,0.89295,0.89265,0.89275,652800000.0
2009-12-16 12:06:00,0.89275,0.8928,0.89255,0.89255,1020199993.0
2009-12-16 12:07:00,0.89255,0.8927,0.89245,0.8926,914599995.0
2009-12-16 12:08:00,0.89265,0.89265,0.8918,0.8918,894399999.0
2009-12-16 12:09:00,0.89175,0.89215,0.8916,0.89195,1282899994.0
2009-12-16 12:10:00,0.892,0.89205,0.8916,0.89175,1732800006.0
2009-12-16 12:11:00,0.89099,0.89123,0.89099,0.89118,1575400006.0
2009-12-16 12:12:00,0.8917,0.8917,0.8915,0.8917,1575400006.0
2009-12-16 12:13:00,0.8917,0.8918,0.8916,0.8917,1191400003.0
2009-12-16 12:14:00,0.8917,0.89185,0.89165,0.8918,876999997.0
2009-12-16 12:15:00,0.89175,0.89185,0.8917,0.8917,1297900002.0
2009-12-16 12:16:00,0.89175,0.89175,0.89155,0.8916,918099999.0
2009-12-16 12:17:00,0.8916,0.8916,0.89145,0.8915,588099999.0
2009-12-16 12:18:00,0.8915,0.8915,0.8912,0.89135,698800002.0
2009-12-16 12:19:00,0.89135,0.89135,0.8912,0.8912,745999997.0
2009-12-16 12:20:00,0.8912,0.89125,0.89075,0.891,1159200002.0
2009-12-16 12:21:00,0.89105,0.89105,0.8905,0.89075,1267309997.0
2009-12-16 12:22:00,0.8907,0.8907,0.89045,0.8906,1106199998.0
2009-12-16 12:23:00,0.8906,0.8907,0.89045,0.8907,1021200004.0
2009-12-16 12:24:00,0.89065,0.89065,0.8905,0.89055,657000000.0
2009-12-16 12:25:00,0.89055,0.8907,0.8905,0.8907,596099997.0
2009-12-16 12:26:00,0.8907,0.89085,0.89065,0.8908,554799998.0
2009-12-16 12:27:00,0.8908,0.8911,0.8908,0.8911,804199999.0
2009-12-16 12:28:00,0.89105,0.89115,0.89095,0.891,999610002.0
2009-12-16 12:29:00,0.89105,0.89115,0.8909,0.89095,709000000.0
2009-12-16 12:30:00,0.89095,0.89095,0.89085,0.8909,707500001.0
2009-12-16 12:31:00,0.8909,0.89115,0.89085,0.8911,850300002.0
2009-12-16 12:32:00,0.8911,0.89125,0.89105,0.89125,922299998.0
2009-12-16 12:33:00,0.89125,0.8913,0.89115,0.8913,813400001.0
2009-12-16 12:34:00,0.89135,0.8914,0.8909,0.89095,989799999.0
2009-12-16 12:35:00,0.89095,0.89095,0.89075,0.89075,219200000.0
2009-12-16 12:36:00,0.89075,0.8908,0.8907,0.8907,596000001.0
2009-12-16 12:37:00,0.8907,0.89125,0.89065,0.8911,977200000.0
2009-12-16 12:38:00,0.89105,0.8912,0.89105,0.89115,400799998.0
2009-12-16 12:39:00,0.8912,0.8913,0.89115,0.8913,678500001.0
2009-12-16 12:40:00,0.8913,0.89135,0.89105,0.89115,201200000.0
2009-12-16 12:41:00,0.89115,0.8912,0.89105,0.89105,581100002.0
2009-12-16 12:42:00,0.89105,0.89105,0.891,0.89105,478700004.0
2009-12-16 12:43:00,0.89105,0.89125,0.891,0.89115,828199999.0
2009-12-16 12:44:00,0.89115,0.8912,0.89115,0.8912,473799997.0
2009-12-16 12:45:00,0.8912,0.89165,0.8912,0.8916,941900004.0
2009-12-16 12:46:00,0.8916,0.8916,0.8913,0.89135,584000000.0
2009-12-16 12:47:00,0.89135,0.8915,0.89135,0.89145,337900000.0
2009-12-16 12:48:00,0.89145,0.89145,0.89125,0.89135,701099999.0
2009-12-16 12:49:00,0.89135,0.89145,0.89135,0.8914,445900000.0
2009-12-16 12:50:00,0.8914,0.8914,0.89095,0.891,392400000.0
2009-12-16 12:51:00,0.891,0.8911,0.891,0.89105,477300002.0
2009-12-16 12:52:00,0.89105,0.89115,0.891,0.89115,484800001.0
2009-12-16 12:53:00,0.89115,0.89125,0.8911,0.8912,413100001.0
2009-12-16 12:54:00,0.89115,0.89125,0.89105,0.8912,503299999.0
2009-12-16 12:55:00,0.8912,0.8912,0.8911,0.89115,313800000.0
2009-12-16 12:56:00,0.89115,0.89125,0.89085,0.89085,584100000.0
2009-12-16 12:57:00,0.89085,0.891,0.8908,0.89095,422200000.0
2009-12-16 12:58:00,0.891,0.891,0.89085,0.89095,395800001.0
2009-12-16 12:59:00,0.89095,0.89095,0.8909,0.89095,246600000.0
2009-12-16 13:00:00,0.89095,0.89095,0.89075,0.89075,425100000.0
2009-12-16 13:01:00,0.89075,0.89085,0.8905,0.89055,859600003.0
2009-12-16 13:02:00,0.89055,0.8907,0.89045,0.8906,980300000.0
2009-12-16 13:03:00,0.8906,0.89065,0.89055,0.89055,605800000.0
2009-12-16 13:04:00,0.89055,0.89075,0.89055,0.89075,767100006.0
2009-12-16 13:05:00,0.8907,0.89075,0.8906,0.89075,500600002.0
2009-12-16 13:06:00,0.89085,0.89115,0.89075,0.891,763399999.0
2009-12-16 13:07:00,0.891,0.89105,0.8909,0.89095,561800002.0
2009-12-16 13:08:00,0.89095,0.89105,0.8909,0.891,557000001.0
2009-12-16 13:09:00,0.89105,0.8911,0.89095,0.8911,782499989.0
2009-12-16 13:10:00,0.8911,0.8911,0.891,0.891,280000001.0
2009-12-16 13:11:00,0.891,0.89125,0.891,0.8912,485099999.0
2009-12-16 13:12:00,0.8912,0.8914,0.89115,0.8914,1092599987.0
2009-12-16 13:13:00,0.89135,0.89145,0.8913,0.8913,1697699989.0
2009-12-16 13:14:00,0.8913,0.89145,0.89125,0.89145,1131599992.0
2009-12-16 13:15:00,0.89145,0.89155,0.89145,0.8915,254200000.0
2009-12-16 13:16:00,0.8915,0.89155,0.89125,0.8913,468299999.0
2009-12-16 13:17:00,0.8913,0.8915,0.8913,0.89145,350600000.0
2009-12-16 13:18:00,0.89145,0.89145,0.8913,0.8914,364799999.0
2009-12-16 13:19:00,0.8914,0.8914,0.8913,0.89135,315399999.0
2009-12-16 13:20:00,0.89135,0.8915,0.89135,0.8915,456999999.0
2009-12-16 13:21:00,0.8915,0.89155,0.8914,0.8915,261200000.0
2009-12-16 13:22:00,0.8915,0.8915,0.89135,0.89145,599900001.0
2009-12-16 13:23:00,0.89145,0.89165,0.8914,0.89155,831800001.0
2009-12-16 13:24:00,0.89155,0.89155,0.89145,0.89145,326699997.0
2009-12-16 13:25:00,0.89145,0.8915,0.89145,0.8915,217900003.0
2009-12-16 13:26:00,0.8915,0.8915,0.8914,0.89145,227600000.0
2009-12-16 13:27:00,0.8914,0.89145,0.89125,0.89135,1029400003.0
2009-12-16 13:28:00,0.89135,0.89135,0.89095,0.89095,868899998.0
2009-12-16 13:29:00,0.891,0.8911,0.89095,0.89105,336400000.0
2009-12-16 13:30:00,0.89105,0.89105,0.89095,0.89095,407999999.0
2009-12-16 13:31:00,0.89095,0.89105,0.89075,0.89075,481300003.0
2009-12-16 13:32:00,0.8908,0.89085,0.8907,0.89075,353500000.0
2009-12-16 13:33:00,0.89075,0.8908,0.89065,0.89075,579399999.0
2009-12-16 13:34:00,0.89075,0.8909,0.89075,0.89085,420799993.0
2009-12-16 13:35:00,0.89085,0.891,0.8908,0.89095,208400000.0
2009-12-16 13:36:00,0.89095,0.8911,0.8909,0.8911,539299998.0
2009-12-16 13:37:00,0.8911,0.8912,0.891,0.89105,1260099996.0
2009-12-16 13:38:00,0.89105,0.89115,0.891,0.89105,459299998.0
2009-12-16 13:39:00,0.89105,0.89105,0.89085,0.89085,692500004.0
2009-12-16 13:40:00,0.8908,0.89085,0.8907,0.89075,243499999.0
2009-12-16 13:41:00,0.89075,0.89085,0.89075,0.8908,258600000.0
2009-12-16 13:42:00,0.89085,0.8909,0.89075,0.8908,287100000.0
2009-12-16 13:43:00,0.8908,0.8909,0.8908,0.8908,241500000.0
2009-12-16 13:44:00,0.8908,0.89095,0.89075,0.89095,758599995.0
2009-12-16 13:45:00,0.89095,0.89095,0.8909,0.8909,384700003.0
2009-12-16 13:46:00,0.8909,0.89105,0.89085,0.8909,382300000.0
2009-12-16 13:47:00,0.8909,0.89095,0.8907,0.8908,328000001.0
2009-12-16 13:48:00,0.89075,0.89085,0.89065,0.8907,418600002.0
2009-12-16 13:49:00,0.8907,0.8907,0.8906,0.8907,530200001.0
2009-12-16 13:50:00,0.8907,0.8908,0.89065,0.8908,246800000.0
2009-12-16 13:51:00,0.89075,0.89085,0.89075,0.8908,252400000.0
2009-12-16 13:52:00,0.8908,0.8908,0.89065,0.8907,279900002.0
2009-12-16 13:53:00,0.8907,0.8907,0.89055,0.8906,549899995.0
2009-12-16 13:54:00,0.8906,0.8907,0.8906,0.8907,225500001.0
2009-12-16 13:55:00,0.89065,0.89065,0.89055,0.89055,624400006.0
2009-12-16 13:56:00,0.89055,0.89065,0.8905,0.8905,698799993.0
2009-12-16 13:57:00,0.89055,0.8906,0.8905,0.8906,554200004.0
2009-12-16 13:58:00,0.8906,0.8906,0.89015,0.8902,1075300001.0
2009-12-16 13:59:00,0.8902,0.8904,0.8901,0.8902,1210010003.0
2009-12-16 14:00:00,0.8904,0.8906,0.8903,0.8904,711099999.0
2009-12-16 14:01:00,0.89035,0.8904,0.89025,0.89035,803500005.0
2009-12-16 14:02:00,0.89035,0.89065,0.8903,0.8903,876800001.0
2009-12-16 14:03:00,0.89035,0.8904,0.8903,0.89035,291100001.0
2009-12-16 14:04:00,0.8904,0.8905,0.89035,0.8904,707300002.0
2009-12-16 14:05:00,0.89045,0.8906,0.8904,0.8906,588699996.0
2009-12-16 14:06:00,0.8906,0.89065,0.8905,0.8906,545600000.0
2009-12-16 14:07:00,0.8906,0.89065,0.89055,0.8906,268999998.0
2009-12-16 14:08:00,0.8906,0.8906,0.8905,0.89055,687500000.0
2009-12-16 14:09:00,0.89055,0.89075,0.89055,0.89065,463800000.0
2009-12-16 14:10:00,0.89065,0.89075,0.89055,0.89065,937199995.0
2009-12-16 14:11:00,0.8907,0.8908,0.89065,0.8907,946100004.0
2009-12-16 14:12:00,0.8907,0.8907,0.89055,0.8907,924000005.0
2009-12-16 14:13:00,0.8907,0.891,0.89065,0.89095,717800000.0
2009-12-16 14:14:00,0.89095,0.89105,0.89085,0.89095,866599995.0
2009-12-16 14:15:00,0.89095,0.891,0.8908,0.89085,841300005.0
2009-12-16 14:16:00,0.89085,0.891,0.89085,0.891,757500005.0
2009-12-16 14:17:00,0.89095,0.89095,0.89085,0.8909,586499996.0
2009-12-16 14:18:00,0.89095,0.89095,0.89085,0.89095,462700001.0
2009-12-16 14:19:00,0.89095,0.89095,0.8908,0.8908,351800000.0
2009-12-16 14:20:00,0.8908,0.89085,0.8907,0.8907,169300000.0
2009-12-16 14:21:00,0.8907,0.89085,0.89055,0.8907,821099998.0
2009-12-16 14:22:00,0.89065,0.89075,0.8906,0.8906,785399997.0
2009-12-16 14:23:00,0.8906,0.89075,0.8906,0.89065,824200002.0
2009-12-16 14:24:00,0.89065,0.89075,0.89065,0.8907,438699999.0
2009-12-16 14:25:00,0.8907,0.8907,0.89065,0.89065,361600000.0
2009-12-16 14:26:00,0.89065,0.89075,0.89065,0.89065,455399999.0
2009-12-16 14:27:00,0.89065,0.89065,0.89045,0.8905,364400000.0
2009-12-16 14:28:00,0.8905,0.89065,0.8905,0.89065,161900000.0
2009-12-16 14:29:00,0.89065,0.8907,0.8906,0.8907,888700003.0
2009-12-16 14:30:00,0.8907,0.8909,0.89065,0.8907,577200002.0
2009-12-16 14:31:00,0.8907,0.8908,0.8907,0.89075,542900002.0
2009-12-16 14:32:00,0.89075,0.89085,0.8907,0.89085,666799998.0
2009-12-16 14:33:00,0.8908,0.8909,0.89075,0.89085,876300005.0
2009-12-16 14:34:00,0.89085,0.89095,0.89075,0.89085,719199995.0
2009-12-16 14:35:00,0.89085,0.89095,0.8908,0.89085,464900002.0
2009-12-16 14:36:00,0.89085,0.8909,0.8907,0.8908,602599999.0
2009-12-16 14:37:00,0.89075,0.89085,0.8907,0.89075,600899998.0
2009-12-16 14:38:00,0.89075,0.89075,0.8906,0.8907,474200000.0
2009-12-16 14:39:00,0.8907,0.8907,0.8906,0.8906,454400002.0
2009-12-16 14:40:00,0.8906,0.89065,0.8905,0.89055,581999994.0
2009-12-16 14:41:00,0.89055,0.89065,0.8905,0.89065,915200001.0
2009-12-16 14:42:00,0.89065,0.8907,0.8906,0.89065,271599998.0
2009-12-16 14:43:00,0.8907,0.8907,0.89035,0.8904,436300000.0
2009-12-16 14:44:00,0.8904,0.8904,0.8903,0.8903,511600000.0
2009-12-16 14:45:00,0.8903,0.8903,0.89015,0.8902,615600000.0
2009-12-16 14:46:00,0.8902,0.89025,0.89,0.89005,757900000.0
2009-12-16 14:47:00,0.89005,0.89015,0.89,0.89015,496599999.0
2009-12-16 14:48:00,0.89015,0.8903,0.8901,0.8903,563199998.0
2009-12-16 14:49:00,0.8903,0.8903,0.8901,0.8902,478400000.0
2009-12-16 14:50:00,0.8902,0.8902,0.89,0.89005,601200001.0
2009-12-16 14:51:00,0.89005,0.89015,0.89005,0.89015,606899999.0
2009-12-16 14:52:00,0.89015,0.89025,0.8901,0.89025,705800000.0
2009-12-16 14:53:00,0.89025,0.89025,0.89005,0.89005,347900000.0
2009-12-16 14:54:00,0.89005,0.8901,0.89,0.8901,247900000.0
2009-12-16 14:55:00,0.8901,0.8901,0.88995,0.89,293900001.0
2009-12-16 14:56:00,0.89,0.89005,0.88995,0.89,210800000.0
2009-12-16 14:57:00,0.89,0.89,0.88985,0.88995,506700003.0
2009-12-16 14:58:00,0.88995,0.89005,0.88995,0.89,203999999.0
2009-12-16 14:59:00,0.89,0.89005,0.88995,0.89,201400000.0
2009-12-16 15:00:00,0.89,0.8902,0.89,0.89015,641199998.0
2009-12-16 15:01:00,0.89015,0.8902,0.88995,0.88995,522000003.0
2009-12-16 15:02:00,0.88995,0.88995,0.8898,0.8899,469200001.0
2009-12-16 15:03:00,0.8899,0.88995,0.88985,0.8899,281200000.0
2009-12-16 15:04:00,0.8899,0.88995,0.88985,0.8899,756200004.0
2009-12-16 15:05:00,0.88995,0.89025,0.8899,0.8902,902900000.0
2009-12-16 15:06:00,0.8902,0.89025,0.8899,0.89,1105299999.0
2009-12-16 15:07:00,0.89,0.89005,0.8898,0.88985,921800002.0
2009-12-16 15:08:00,0.88985,0.88995,0.8898,0.88995,571200006.0
2009-12-16 15:09:00,0.88995,0.88995,0.8898,0.88985,959199997.0
2009-12-16 15:10:00,0.88985,0.89,0.88985,0.8899,599600004.0
2009-12-16 15:11:00,0.8899,0.88995,0.88985,0.8899,708399998.0
2009-12-16 15:12:00,0.8899,0.88995,0.8898,0.8898,663000001.0
2009-12-16 15:13:00,0.8898,0.88985,0.88955,0.88965,1178999998.0
2009-12-16 15:14:00,0.8896,0.8897,0.88935,0.8894,1282199997.0
2009-12-16 15:15:00,0.8894,0.88985,0.8893,0.88985,1286199999.0
2009-12-16 15:16:00,0.88985,0.88985,0.8896,0.88965,541600001.0
2009-12-16 15:17:00,0.88965,0.88975,0.8896,0.8897,821599999.0
2009-12-16 15:18:00,0.8897,0.8897,0.8896,0.88965,802099998.0
2009-12-16 15:19:00,0.88965,0.88965,0.88955,0.8896,453400000.0
2009-12-16 15:20:00,0.8896,0.88965,0.88955,0.88955,723199998.0
2009-12-16 15:21:00,0.88955,0.88965,0.8895,0.8895,847099995.0
2009-12-16 15:22:00,0.8895,0.88955,0.88945,0.88945,372899998.0
2009-12-16 15:23:00,0.88945,0.88945,0.88925,0.88945,765900004.0
2009-12-16 15:24:00,0.88945,0.8895,0.8894,0.8894,665200005.0
2009-12-16 15:25:00,0.8894,0.88945,0.8892,0.88925,833000000.0
2009-12-16 15:26:00,0.88925,0.8893,0.8892,0.88925,941200001.0
2009-12-16 15:27:00,0.88925,0.88935,0.88925,0.88925,763800001.0
2009-12-16 15:28:00,0.88925,0.88935,0.8892,0.88925,485200001.0
2009-12-16 15:29:00,0.88925,0.8893,0.8892,0.8893,439800001.0
2009-12-16 15:30:00,0.88915,0.88945,0.88915,0.8894,603800001.0
2009-12-16 15:31:00,0.88945,0.8896,0.88945,0.88955,1411400003.0
2009-12-16 15:32:00,0.88955,0.88965,0.8893,0.8894,865100000.0
2009-12-16 15:33:00,0.8894,0.8895,0.8893,0.8894,275100000.0
2009-12-16 15:34:00,0.8894,0.8895,0.88925,0.88935,579400000.0
2009-12-16 15:35:00,0.88935,0.8894,0.88925,0.8893,819300001.0
2009-12-16 15:36:00,0.8893,0.88935,0.88925,0.8893,332400001.0
2009-12-16 15:37:00,0.8893,0.8894,0.8893,0.88935,344500000.0
2009-12-16 15:38:00,0.88935,0.8895,0.88935,0.8894,492800000.0
2009-12-16 15:39:00,0.8894,0.88945,0.88915,0.8892,666400000.0
2009-12-16 15:40:00,0.8892,0.8894,0.8892,0.8893,567500001.0
2009-12-16 15:41:00,0.8893,0.8895,0.8893,0.88935,761499999.0
2009-12-16 15:42:00,0.88935,0.8894,0.8892,0.8893,1202200001.0
2009-12-16 15:43:00,0.8893,0.8894,0.88925,0.8894,487600000.0
2009-12-16 15:44:00,0.8894,0.8894,0.8892,0.88925,745699998.0
2009-12-16 15:45:00,0.88925,0.8894,0.8892,0.8893,1031199996.0
2009-12-16 15:46:00,0.8893,0.88935,0.8892,0.8893,1171499999.0
2009-12-16 15:47:00,0.8893,0.8895,0.88925,0.8895,812999990.0
2009-12-16 15:48:00,0.8895,0.8895,0.88935,0.88935,842299999.0
2009-12-16 15:49:00,0.88935,0.88935,0.88925,0.8893,403399999.0
2009-12-16 15:50:00,0.8893,0.8893,0.88925,0.88925,845000002.0
2009-12-16 15:51:00,0.88925,0.88935,0.88925,0.8893,416200002.0
2009-12-16 15:52:00,0.8893,0.8893,0.88925,0.88925,766199998.0
2009-12-16 15:53:00,0.88925,0.88925,0.88895,0.88895,715900005.0
2009-12-16 15:54:00,0.88905,0.88905,0.88895,0.889,481499996.0
2009-12-16 15:55:00,0.889,0.88905,0.88895,0.889,678700001.0
2009-12-16 15:56:00,0.889,0.8891,0.889,0.8891,467800003.0
2009-12-16 15:57:00,0.8891,0.8892,0.8891,0.8892,457200000.0
2009-12-16 15:58:00,0.8892,0.8892,0.8891,0.8891,483300000.0
2009-12-16 15:59:00,0.88905,0.88915,0.88905,0.8891,475600000.0
2009-12-16 16:00:00,0.8891,0.8891,0.88895,0.889,668000000.0
2009-12-16 16:01:00,0.889,0.88905,0.8889,0.8889,620600000.0
2009-12-16 16:02:00,0.8889,0.88895,0.8889,0.8889,245600000.0
2009-12-16 16:03:00,0.8889,0.88895,0.88885,0.88895,634400003.0
2009-12-16 16:04:00,0.88895,0.88895,0.8889,0.88895,114700000.0
2009-12-16 16:05:00,0.88895,0.88895,0.8889,0.8889,245500000.0
2009-12-16 16:06:00,0.8889,0.88895,0.8887,0.8887,688600001.0
2009-12-16 16:07:00,0.88865,0.8887,0.88845,0.88845,744600003.0
2009-12-16 16:08:00,0.8885,0.88855,0.88845,0.88855,366300001.0
2009-12-16 16:09:00,0.8885,0.88855,0.8884,0.8885,1089499999.0
2009-12-16 16:10:00,0.8885,0.88865,0.8885,0.8886,615200001.0
2009-12-16 16:11:00,0.8886,0.8887,0.8886,0.88865,1139999997.0
2009-12-16 16:12:00,0.88865,0.88865,0.8885,0.88855,1003000000.0
2009-12-16 16:13:00,0.8886,0.88865,0.8885,0.88855,1085200009.0
2009-12-16 16:14:00,0.88855,0.8886,0.88845,0.88845,1062399999.0
2009-12-16 16:15:00,0.88845,0.88845,0.8883,0.8884,770499999.0
2009-12-16 16:16:00,0.8884,0.8886,0.8884,0.88855,804000002.0
2009-12-16 16:17:00,0.88855,0.88855,0.8884,0.88845,813899994.0
2009-12-16 16:18:00,0.88845,0.8885,0.8884,0.88845,829800000.0
2009-12-16 16:19:00,0.88845,0.88845,0.88835,0.88845,585699997.0
2009-12-16 16:20:00,0.88845,0.88845,0.88835,0.8884,510999999.0
2009-12-16 16:21:00,0.8884,0.8885,0.88835,0.88835,547499999.0
2009-12-16 16:22:00,0.8884,0.8885,0.88835,0.8885,689099996.0
2009-12-16 16:23:00,0.8885,0.8886,0.88845,0.88855,423800003.0
2009-12-16 16:24:00,0.88855,0.88865,0.8885,0.8886,596799999.0
2009-12-16 16:25:00,0.8886,0.8886,0.8885,0.88855,690800001.0
2009-12-16 16:26:00,0.88855,0.8886,0.88845,0.8886,874900004.0
2009-12-16 16:27:00,0.8886,0.88865,0.8885,0.88855,758600001.0
2009-12-16 16:28:00,0.88855,0.88875,0.8885,0.8887,742900001.0
2009-12-16 16:29:00,0.8887,0.88875,0.88865,0.88875,621000002.0
2009-12-16 16:30:00,0.88875,0.88875,0.88865,0.8887,594199996.0
2009-12-16 16:31:00,0.8887,0.88875,0.8887,0.8887,556800000.0
2009-12-16 16:32:00,0.8887,0.88875,0.8887,0.88875,113200000.0
2009-12-16 16:33:00,0.88875,0.88875,0.8886,0.88865,354599999.0
2009-12-16 16:34:00,0.88865,0.8887,0.88855,0.88865,401599998.0
2009-12-16 16:35:00,0.88865,0.88875,0.8886,0.8887,820500006.0
2009-12-16 16:36:00,0.8887,0.88915,0.88865,0.88915,728499999.0
2009-12-16 16:37:00,0.88915,0.88955,0.88915,0.8895,935400000.0
2009-12-16 16:38:00,0.88955,0.8897,0.88945,0.8895,1071199999.0
2009-12-16 16:39:00,0.88955,0.88965,0.8895,0.88955,838400001.0
2009-12-16 16:40:00,0.88955,0.88965,0.88955,0.8896,793299999.0
2009-12-16 16:41:00,0.8896,0.8898,0.88955,0.8898,717099999.0
2009-12-16 16:42:00,0.8898,0.88985,0.8896,0.8898,571600000.0
2009-12-16 16:43:00,0.8898,0.88985,0.88955,0.8896,613099999.0
2009-12-16 16:44:00,0.8896,0.88985,0.8896,0.88975,862700002.0
2009-12-16 16:45:00,0.88975,0.8899,0.88965,0.88985,1198999997.0
2009-12-16 16:46:00,0.88985,0.8901,0.88975,0.89005,660199998.0
2009-12-16 16:47:00,0.89005,0.8901,0.89,0.89005,596399999.0
2009-12-16 16:48:00,0.89005,0.89025,0.88995,0.89015,602800002.0
2009-12-16 16:49:00,0.89015,0.89065,0.89015,0.89045,824700002.0
2009-12-16 16:50:00,0.89045,0.8905,0.89035,0.89045,608300002.0
2009-12-16 16:51:00,0.89045,0.89055,0.89025,0.8903,742700001.0
2009-12-16 16:52:00,0.8903,0.89055,0.89005,0.8902,754399998.0
2009-12-16 16:53:00,0.8902,0.8902,0.88965,0.8898,782500000.0
2009-12-16 16:54:00,0.8898,0.88985,0.8896,0.8897,1036999996.0
2009-12-16 16:55:00,0.8897,0.88985,0.8897,0.8898,1167900001.0
2009-12-16 16:56:00,0.88975,0.88985,0.88965,0.8898,1358300001.0
2009-12-16 16:57:00,0.88975,0.88975,0.8896,0.88965,1076500002.0
2009-12-16 16:58:00,0.8896,0.89015,0.8896,0.8901,1141799999.0
2009-12-16 16:59:00,0.8901,0.89035,0.89005,0.8903,1084500000.0
2009-12-16 17:00:00,0.89035,0.89045,0.89015,0.89025,1194800004.0
2009-12-16 17:01:00,0.89025,0.8903,0.8902,0.89025,1389400006.0
2009-12-16 17:02:00,0.89025,0.89035,0.8901,0.8903,1402099998.0
2009-12-16 17:03:00,0.8903,0.89035,0.8902,0.89025,1029300004.0
2009-12-16 17:04:00,0.89025,0.8903,0.89015,0.8903,808500003.0
2009-12-16 17:05:00,0.8903,0.89035,0.8902,0.89025,608400000.0
2009-12-16 17:06:00,0.89025,0.89025,0.89005,0.8902,881700003.0
2009-12-16 17:07:00,0.89025,0.89035,0.89015,0.8902,890399998.0
2009-12-16 17:08:00,0.8902,0.89035,0.8902,0.89025,969599999.0
2009-12-16 17:09:00,0.89025,0.89035,0.89025,0.89025,656299998.0
2009-12-16 17:10:00,0.8903,0.8903,0.8901,0.8902,1168999998.0
2009-12-16 17:11:00,0.8902,0.89025,0.8902,0.8902,948599998.0
2009-12-16 17:12:00,0.8902,0.89025,0.89015,0.89025,740699999.0
2009-12-16 17:13:00,0.89025,0.8903,0.89015,0.8902,1176499998.0
2009-12-16 17:14:00,0.89025,0.89025,0.89015,0.8902,816599997.0
2009-12-16 17:15:00,0.89015,0.8902,0.89005,0.8902,1010000000.0
2009-12-16 17:16:00,0.8902,0.8902,0.89005,0.89015,849999998.0
2009-12-16 17:17:00,0.89015,0.89015,0.88985,0.88985,552199997.0
2009-12-16 17:18:00,0.88985,0.89,0.88985,0.8899,651200003.0
2009-12-16 17:19:00,0.8899,0.89,0.88985,0.88995,546899997.0
2009-12-16 17:20:00,0.88995,0.89005,0.88995,0.89,751200006.0
2009-12-16 17:21:00,0.89,0.89015,0.89,0.8901,926399999.0
2009-12-16 17:22:00,0.8901,0.89025,0.8901,0.89025,849200003.0
2009-12-16 17:23:00,0.89025,0.89035,0.89005,0.89005,947400004.0
2009-12-16 17:24:00,0.89005,0.8901,0.89,0.89005,695100001.0
2009-12-16 17:25:00,0.89005,0.8902,0.89005,0.89015,476000002.0
2009-12-16 17:26:00,0.89015,0.89015,0.88995,0.8901,738900000.0
2009-12-16 17:27:00,0.8901,0.89015,0.88995,0.88995,1114900001.0
2009-12-16 17:28:00,0.88995,0.89005,0.8899,0.89,903599995.0
2009-12-16 17:29:00,0.89,0.89005,0.8899,0.88995,670099998.0
2009-12-16 17:30:00,0.88995,0.88995,0.88975,0.8898,790200000.0
2009-12-16 17:31:00,0.8898,0.89,0.8898,0.88985,835910000.0
2009-12-16 17:32:00,0.88985,0.8899,0.8898,0.8898,505400001.0
2009-12-16 17:33:00,0.8898,0.8899,0.8897,0.8897,1023000002.0
2009-12-16 17:34:00,0.8897,0.8899,0.88965,0.88975,892200014.0
2009-12-16 17:35:00,0.88975,0.8899,0.88965,0.8898,740800003.0
2009-12-16 17:36:00,0.88985,0.88995,0.88975,0.88995,574500001.0
2009-12-16 17:37:00,0.88995,0.8901,0.8899,0.89,636299998.0
2009-12-16 17:38:00,0.89,0.8901,0.88985,0.8899,868200001.0
2009-12-16 17:39:00,0.8899,0.88995,0.88985,0.88995,224600000.0
2009-12-16 17:40:00,0.88995,0.89,0.8899,0.89,502900000.0
2009-12-16 17:41:00,0.88995,0.89,0.8898,0.8899,629100000.0
2009-12-16 17:42:00,0.88995,0.88995,0.8898,0.88985,717699999.0
2009-12-16 17:43:00,0.88985,0.88985,0.88965,0.88975,934799999.0
2009-12-16 17:44:00,0.88975,0.88985,0.88975,0.88985,650799999.0
2009-12-16 17:45:00,0.88985,0.88985,0.8897,0.88985,715600002.0
2009-12-16 17:46:00,0.88985,0.8899,0.8897,0.8897,953499999.0
2009-12-16 17:47:00,0.8897,0.88985,0.88965,0.8898,760000001.0
2009-12-16 17:48:00,0.88975,0.88985,0.88965,0.88975,397099999.0
2009-12-16 17:49:00,0.8897,0.88995,0.8897,0.8898,636000002.0
2009-12-16 17:50:00,0.8898,0.8899,0.88975,0.8898,645800003.0
2009-12-16 17:51:00,0.8898,0.8899,0.88975,0.88985,1206700005.0
2009-12-16 17:52:00,0.88985,0.8899,0.88975,0.8899,1111399992.0
2009-12-16 17:53:00,0.8899,0.8899,0.8898,0.8899,661000003.0
2009-12-16 17:54:00,0.8899,0.8899,0.88975,0.88985,831900005.0
2009-12-16 17:55:00,0.88985,0.88985,0.8897,0.8898,774300000.0
2009-12-16 17:56:00,0.8898,0.88985,0.88975,0.88985,643799999.0
2009-12-16 17:57:00,0.8898,0.8898,0.8896,0.88965,610099999.0
2009-12-16 17:58:00,0.88965,0.88965,0.88935,0.88945,606400000.0
2009-12-16 17:59:00,0.8894,0.88945,0.88895,0.88905,1045700000.0
2009-12-16 18:00:00,0.88905,0.88915,0.889,0.8891,1256800001.0
2009-12-16 18:01:00,0.8891,0.88915,0.88905,0.8891,768799994.0
2009-12-16 18:02:00,0.8891,0.8892,0.88905,0.88915,806400001.0
2009-12-16 18:03:00,0.88915,0.8892,0.88895,0.889,1288599992.0
2009-12-16 18:04:00,0.889,0.88915,0.889,0.88915,990499999.0
2009-12-16 18:05:00,0.88915,0.8894,0.889,0.88935,1273500001.0
2009-12-16 18:06:00,0.88935,0.8894,0.8893,0.8893,1399599999.0
2009-12-16 18:07:00,0.8893,0.8893,0.88885,0.88885,1286900009.0
2009-12-16 18:08:00,0.88885,0.88885,0.88865,0.88885,949499995.0
2009-12-16 18:09:00,0.88885,0.88905,0.8888,0.889,1144699996.0
2009-12-16 18:10:00,0.889,0.88915,0.889,0.8891,782899999.0
2009-12-16 18:11:00,0.8891,0.88915,0.889,0.8891,998900005.0
2009-12-16 18:12:00,0.8891,0.8892,0.8891,0.8892,721799998.0
2009-12-16 18:13:00,0.8892,0.8892,0.8891,0.8891,440800001.0
2009-12-16 18:14:00,0.8891,0.88915,0.88905,0.8891,765200001.0
2009-12-16 18:15:00,0.8891,0.8893,0.8891,0.88925,576800005.0
2009-12-16 18:16:00,0.88925,0.8893,0.88915,0.8892,769000003.0
2009-12-16 18:17:00,0.8892,0.88925,0.8892,0.8892,516600000.0
2009-12-16 18:18:00,0.8892,0.8892,0.8891,0.8891,755499995.0
2009-12-16 18:19:00,0.8891,0.8891,0.889,0.889,298400000.0
2009-12-16 18:20:00,0.889,0.8891,0.88895,0.8891,423700002.0
2009-12-16 18:21:00,0.88905,0.88935,0.88905,0.8893,922399996.0
2009-12-16 18:22:00,0.8893,0.8893,0.88915,0.88925,792100000.0
2009-12-16 18:23:00,0.88925,0.8893,0.8892,0.8892,988299997.0
2009-12-16 18:24:00,0.88925,0.8893,0.8892,0.88925,789299999.0
2009-12-16 18:25:00,0.88925,0.8893,0.8892,0.8893,402500001.0
2009-12-16 18:26:00,0.8893,0.8895,0.8893,0.88945,502600000.0
2009-12-16 18:27:00,0.88945,0.88945,0.88935,0.8894,758800006.0
2009-12-16 18:28:00,0.8894,0.88945,0.8894,0.88945,384199999.0
2009-12-16 18:29:00,0.88945,0.8895,0.88935,0.8895,330800000.0
2009-12-16 18:30:00,0.8895,0.8896,0.8894,0.8896,1168699997.0
2009-12-16 18:31:00,0.8896,0.88965,0.88955,0.8896,921499997.0
2009-12-16 18:32:00,0.8896,0.8897,0.8896,0.8897,534599999.0
2009-12-16 18:33:00,0.8897,0.8898,0.8897,0.88975,174100000.0
2009-12-16 18:34:00,0.88975,0.8898,0.88975,0.88975,354200001.0
2009-12-16 18:35:00,0.88975,0.8898,0.8896,0.88965,642299997.0
2009-12-16 18:36:00,0.88965,0.8898,0.8896,0.88975,442100001.0
2009-12-16 18:37:00,0.88975,0.8898,0.8897,0.8897,296600000.0
2009-12-16 18:38:00,0.8897,0.8897,0.88955,0.8897,543699999.0
2009-12-16 18:39:00,0.8897,0.8898,0.88965,0.8898,223099999.0
2009-12-16 18:40:00,0.8898,0.8898,0.88965,0.8897,420700005.0
2009-12-16 18:41:00,0.8897,0.8897,0.8896,0.8896,500399999.0
2009-12-16 18:42:00,0.8896,0.88965,0.88955,0.88955,169600000.0
2009-12-16 18:43:00,0.88955,0.8896,0.88945,0.88945,629400003.0
2009-12-16 18:44:00,0.88945,0.8895,0.88945,0.8895,374000002.0
2009-12-16 18:45:00,0.8895,0.8895,0.8894,0.8894,212100000.0
2009-12-16 18:46:00,0.8894,0.8894,0.88935,0.8894,214200001.0
2009-12-16 18:47:00,0.8894,0.8894,0.88935,0.88935,284500001.0
2009-12-16 18:48:00,0.88935,0.8895,0.88935,0.8895,724200002.0
2009-12-16 18:49:00,0.88945,0.8895,0.88945,0.8895,371500001.0
2009-12-16 18:50:00,0.8895,0.88955,0.8895,0.88955,92700000.0
2009-12-16 18:51:00,0.88955,0.8897,0.88955,0.8897,366800001.0
2009-12-16 18:52:00,0.8897,0.8897,0.88965,0.88965,167600000.0
2009-12-16 18:53:00,0.88965,0.88985,0.88965,0.8898,242000000.0
2009-12-16 18:54:00,0.8898,0.8899,0.88975,0.88985,275400001.0
2009-12-16 18:55:00,0.8899,0.89005,0.8899,0.89,496800001.0
2009-12-16 18:56:00,0.89,0.89045,0.89,0.8904,1225299997.0
2009-12-16 18:57:00,0.8904,0.8905,0.89035,0.8905,905599990.0
2009-12-16 18:58:00,0.8905,0.89055,0.8904,0.89045,498899998.0
2009-12-16 18:59:00,0.89045,0.8905,0.8904,0.89045,656199998.0
2009-12-16 19:00:00,0.89045,0.8905,0.89035,0.89035,516100001.0
2009-12-16 19:01:00,0.89035,0.8905,0.89035,0.8905,319900000.0
2009-12-16 19:02:00,0.8905,0.89055,0.8905,0.8905,338100000.0
2009-12-16 19:03:00,0.8905,0.8905,0.89045,0.89045,348300004.0
2009-12-16 19:04:00,0.89045,0.89055,0.89045,0.89055,282400000.0
2009-12-16 19:05:00,0.89055,0.89055,0.8905,0.8905,380599997.0
2009-12-16 19:06:00,0.8905,0.89055,0.89045,0.8905,355299999.0
2009-12-16 19:07:00,0.8905,0.89055,0.89045,0.89055,458000002.0
2009-12-16 19:08:00,0.89055,0.89055,0.89045,0.89045,352200000.0
2009-12-16 19:09:00,0.89045,0.8905,0.8904,0.89045,761799999.0
2009-12-16 19:10:00,0.89045,0.89045,0.8903,0.8904,446800001.0
2009-12-16 19:11:00,0.8904,0.8904,0.8902,0.8903,677800000.0
2009-12-16 19:12:00,0.89035,0.8904,0.89025,0.89025,673300003.0
2009-12-16 19:13:00,0.89025,0.89025,0.8902,0.89025,428600000.0
2009-12-16 19:14:00,0.8902,0.89025,0.8901,0.8902,350299997.0
2009-12-16 19:15:00,0.8902,0.8903,0.89015,0.89015,354400000.0
2009-12-16 19:16:00,0.89015,0.8902,0.8901,0.8902,273200000.0
2009-12-16 19:17:00,0.8902,0.8902,0.8901,0.89015,165400000.0
2009-12-16 19:18:00,0.89015,0.89015,0.89005,0.89005,120700000.0
2009-12-16 19:19:00,0.8901,0.8901,0.89005,0.8901,317200000.0
2009-12-16 19:20:00,0.89005,0.8901,0.88985,0.8899,103400000.0
2009-12-16 19:21:00,0.8899,0.8899,0.88985,0.8899,515600002.0
2009-12-16 19:22:00,0.8899,0.8899,0.8898,0.8899,732099997.0
2009-12-16 19:23:00,0.88995,0.89005,0.8899,0.89005,734099999.0
2009-12-16 19:24:00,0.89,0.89005,0.8898,0.8899,787800004.0
2009-12-16 19:25:00,0.8899,0.88995,0.8894,0.88945,779200001.0
2009-12-16 19:26:00,0.88945,0.8896,0.88945,0.8896,882400001.0
2009-12-16 19:27:00,0.8896,0.8899,0.88955,0.8899,372400000.0
2009-12-16 19:28:00,0.8899,0.8899,0.88975,0.8898,777300003.0
2009-12-16 19:29:00,0.8898,0.8898,0.8896,0.88965,807200004.0
2009-12-16 19:30:00,0.88965,0.8898,0.88965,0.88975,340400000.0
2009-12-16 19:31:00,0.88975,0.8898,0.8897,0.8898,366500001.0
2009-12-16 19:32:00,0.8898,0.88985,0.8897,0.88985,594399995.0
2009-12-16 19:33:00,0.88985,0.8899,0.8898,0.8898,326900000.0
2009-12-16 19:34:00,0.8898,0.8898,0.8897,0.8897,324800000.0
2009-12-16 19:35:00,0.88975,0.8898,0.8897,0.88975,364900008.0
2009-12-16 19:36:00,0.88975,0.88975,0.8897,0.88975,276500001.0
2009-12-16 19:37:00,0.88975,0.88985,0.8897,0.88985,823900010.0
2009-12-16 19:38:00,0.88985,0.88995,0.88985,0.88995,603300000.0
2009-12-16 19:39:00,0.88995,0.89015,0.8899,0.89015,518600000.0
2009-12-16 19:40:00,0.8902,0.89025,0.89015,0.8902,780199997.0
2009-12-16 19:41:00,0.8902,0.89035,0.89015,0.8902,1041200000.0
2009-12-16 19:42:00,0.8902,0.8902,0.88985,0.8899,905400000.0
2009-12-16 19:43:00,0.8899,0.8899,0.88985,0.8899,331800000.0
2009-12-16 19:44:00,0.8899,0.88995,0.88985,0.88985,563500001.0
2009-12-16 19:45:00,0.88985,0.88985,0.8897,0.8897,491099999.0
2009-12-16 19:46:00,0.88975,0.88975,0.88955,0.88965,645800004.0
2009-12-16 19:47:00,0.88965,0.88975,0.8896,0.88975,1164900002.0
2009-12-16 19:48:00,0.88975,0.8898,0.8897,0.8898,374000002.0
2009-12-16 19:49:00,0.8898,0.8899,0.88975,0.8899,425900000.0
2009-12-16 19:50:00,0.8899,0.8901,0.8899,0.89,399599998.0
2009-12-16 19:51:00,0.89,0.89,0.88985,0.8899,414100000.0
2009-12-16 19:52:00,0.8899,0.8899,0.88985,0.88985,290400000.0
2009-12-16 19:53:00,0.88985,0.88995,0.88985,0.88995,474600006.0
2009-12-16 19:54:00,0.88995,0.88995,0.8899,0.8899,447000002.0
2009-12-16 19:55:00,0.8899,0.89,0.8899,0.89,419599998.0
2009-12-16 19:56:00,0.89,0.8901,0.88995,0.8901,598600002.0
2009-12-16 19:57:00,0.89015,0.8902,0.89015,0.89015,336500000.0
2009-12-16 19:58:00,0.89015,0.8902,0.8901,0.89015,240400000.0
2009-12-16 19:59:00,0.89015,0.8905,0.8901,0.8904,613499997.0
2009-12-16 20:00:00,0.89045,0.89045,0.89035,0.89035,884400000.0
2009-12-16 20:01:00,0.89035,0.89035,0.8901,0.8901,400000001.0
2009-12-16 20:02:00,0.8901,0.8902,0.89005,0.89005,345999999.0
2009-12-16 20:03:00,0.89,0.89005,0.8899,0.88995,289800000.0
2009-12-16 20:04:00,0.88995,0.88995,0.88985,0.8899,326800002.0
2009-12-16 20:05:00,0.88995,0.89005,0.8899,0.89005,304500000.0
2009-12-16 20:06:00,0.89005,0.89005,0.88995,0.88995,75600000.0
2009-12-16 20:07:00,0.88995,0.89,0.88995,0.89,350400000.0
2009-12-16 20:08:00,0.89,0.89005,0.88995,0.88995,146799999.0
2009-12-16 20:09:00,0.88995,0.88995,0.8898,0.8898,166100000.0
2009-12-16 20:10:00,0.8898,0.8898,0.8898,0.8898,267400000.0
2009-12-16 20:11:00,0.88975,0.8898,0.88975,0.8898,202899999.0
2009-12-16 20:12:00,0.8898,0.88985,0.8897,0.8897,439200000.0
2009-12-16 20:13:00,0.8897,0.8897,0.8896,0.8896,425300004.0
2009-12-16 20:14:00,0.8896,0.8896,0.8895,0.88955,359700004.0
2009-12-16 20:15:00,0.88955,0.8896,0.88945,0.88945,537700001.0
2009-12-16 20:16:00,0.88945,0.8895,0.8894,0.88945,231000000.0
2009-12-16 20:17:00,0.88945,0.8896,0.88945,0.8896,201599999.0
2009-12-16 20:18:00,0.8896,0.88965,0.88955,0.88965,185100001.0
2009-12-16 20:19:00,0.8896,0.8896,0.88955,0.8896,136900000.0
2009-12-16 20:20:00,0.8896,0.88965,0.88955,0.8896,276100000.0
2009-12-16 20:21:00,0.8896,0.8897,0.8896,0.8897,198800001.0
2009-12-16 20:22:00,0.8897,0.8897,0.88945,0.88955,374800001.0
2009-12-16 20:23:00,0.88955,0.88965,0.8895,0.8895,502100001.0
2009-12-16 20:24:00,0.8895,0.8895,0.8894,0.8895,309399999.0
2009-12-16 20:25:00,0.8895,0.8896,0.88945,0.88945,224100000.0
2009-12-16 20:26:00,0.88945,0.88945,0.8894,0.88945,134900000.0
2009-12-16 20:27:00,0.8894,0.8895,0.8894,0.8894,193200001.0
2009-12-16 20:28:00,0.8894,0.88945,0.88935,0.8894,263200004.0
2009-12-16 20:29:00,0.88935,0.88935,0.88925,0.8893,381900003.0
2009-12-16 20:30:00,0.8893,0.8893,0.8892,0.88925,477199998.0
2009-12-16 20:31:00,0.88925,0.88925,0.8892,0.8892,235200001.0
2009-12-16 20:32:00,0.8892,0.8892,0.8892,0.8892,64400000.0
2009-12-16 20:33:00,0.8892,0.8892,0.88915,0.8892,132800000.0
2009-12-16 20:34:00,0.8892,0.8892,0.88915,0.8892,214800001.0
2009-12-16 20:35:00,0.8892,0.8894,0.88915,0.8894,639200000.0
2009-12-16 20:36:00,0.8894,0.88945,0.8893,0.88935,450700003.0
2009-12-16 20:37:00,0.88935,0.88935,0.88925,0.8893,85300000.0
2009-12-16 20:38:00,0.8893,0.8893,0.88925,0.8893,249400003.0
2009-12-16 20:39:00,0.8893,0.8893,0.88925,0.8893,242500003.0
2009-12-16 20:40:00,0.8893,0.88945,0.88925,0.8894,739400005.0
2009-12-16 20:41:00,0.8894,0.8894,0.8893,0.8893,455300001.0
2009-12-16 20:42:00,0.8893,0.88935,0.88925,0.88935,341700000.0
2009-12-16 20:43:00,0.88935,0.8895,0.8893,0.8895,203300000.0
2009-12-16 20:44:00,0.88945,0.8895,0.88935,0.8895,648000006.0
2009-12-16 20:45:00,0.8895,0.88955,0.8895,0.8895,507700001.0
2009-12-16 20:46:00,0.8895,0.88955,0.8894,0.88955,403200002.0
2009-12-16 20:47:00,0.88955,0.8896,0.88935,0.8894,470200001.0
2009-12-16 20:48:00,0.8894,0.8895,0.8894,0.8894,588200000.0
2009-12-16 20:49:00,0.8894,0.8896,0.88935,0.8896,366800003.0
2009-12-16 20:50:00,0.8896,0.8896,0.88955,0.8896,110600002.0
2009-12-16 20:51:00,0.8896,0.8896,0.88945,0.88945,440000000.0
2009-12-16 20:52:00,0.88945,0.88945,0.8893,0.8893,200100003.0
2009-12-16 20:53:00,0.8893,0.88935,0.88925,0.8893,271600004.0
2009-12-16 20:54:00,0.8893,0.8894,0.8893,0.88935,476200008.0
2009-12-16 20:55:00,0.88935,0.8894,0.8893,0.8894,192000003.0
2009-12-16 20:56:00,0.8894,0.88945,0.88935,0.88935,321400002.0
2009-12-16 20:57:00,0.88935,0.8894,0.8893,0.88935,299500000.0
2009-12-16 20:58:00,0.8893,0.8893,0.88925,0.8893,436300001.0
2009-12-16 20:59:00,0.8893,0.88935,0.8891,0.88935,391899999.0
2009-12-16 21:00:00,0.88935,0.88935,0.8893,0.8893,149900000.0
2009-12-16 21:01:00,0.8893,0.8894,0.88925,0.88925,394800001.0
2009-12-16 21:02:00,0.88925,0.88925,0.88925,0.88925,101400000.0
2009-12-16 21:03:00,0.88925,0.88935,0.88925,0.88935,182199999.0
2009-12-16 21:04:00,0.88935,0.88955,0.88935,0.88955,238200001.0
2009-12-16 21:05:00,0.88955,0.88975,0.88955,0.8897,440800006.0
2009-12-16 21:06:00,0.8897,0.88995,0.8897,0.88995,231500000.0
2009-12-16 21:07:00,0.8899,0.89,0.88985,0.88985,268300000.0
2009-12-16 21:08:00,0.88985,0.88995,0.8898,0.8899,241900000.0
2009-12-16 21:09:00,0.88985,0.88995,0.8898,0.8898,168800000.0
2009-12-16 21:10:00,0.88975,0.88985,0.88965,0.88975,169300000.0
2009-12-16 21:11:00,0.88975,0.88985,0.8896,0.8897,360400003.0
2009-12-16 21:12:00,0.88965,0.8897,0.8896,0.8896,278199999.0
2009-12-16 21:13:00,0.8896,0.8896,0.8892,0.8892,197500000.0
2009-12-16 21:14:00,0.8892,0.88935,0.88905,0.8893,89210000.0
2009-12-16 21:15:00,0.8893,0.8896,0.88895,0.8893,65800000.0
2009-12-16 21:16:00,0.88915,0.88995,0.88875,0.88875,315450000.0
2009-12-16 21:17:00,0.88875,0.89035,0.88875,0.8895,463230000.0
2009-12-16 21:18:00,0.8895,0.88955,0.88895,0.8891,293610000.0
2009-12-16 21:19:00,0.88905,0.88905,0.8888,0.8889,327900000.0
2009-12-16 21:20:00,0.88885,0.8898,0.88885,0.88945,541809999.0
2009-12-16 21:21:00,0.88945,0.8895,0.88885,0.88895,357700000.0
2009-12-16 21:22:00,0.889,0.8894,0.8889,0.88905,747299999.0
2009-12-16 21:23:00,0.88905,0.88925,0.8885,0.8888,454700000.0
2009-12-16 21:24:00,0.88885,0.88945,0.88885,0.889,489200000.0
2009-12-16 21:25:00,0.889,0.8893,0.8887,0.8891,421100000.0
2009-12-16 21:26:00,0.8891,0.88925,0.88865,0.8887,622400000.0
2009-12-16 21:27:00,0.8887,0.88915,0.88855,0.8891,410499999.0
2009-12-16 21:28:00,0.8891,0.88915,0.88875,0.8889,558499999.0
2009-12-16 21:29:00,0.88885,0.8889,0.88865,0.88875,437800000.0
2009-12-16 21:30:00,0.88875,0.8891,0.88865,0.88895,689500000.0
2009-12-16 21:31:00,0.889,0.88915,0.88895,0.88915,436100000.0
2009-12-16 21:32:00,0.8891,0.8891,0.88865,0.8888,604200000.0
2009-12-16 21:33:00,0.8888,0.8889,0.88865,0.88885,589700000.0
2009-12-16 21:34:00,0.88885,0.88915,0.8887,0.88915,491500000.0
2009-12-16 21:35:00,0.88915,0.88925,0.889,0.88905,512400000.0
2009-12-16 21:36:00,0.88905,0.88915,0.889,0.88905,176600000.0
2009-12-16 21:37:00,0.8891,0.88915,0.889,0.889,351700000.0
2009-12-16 21:38:00,0.889,0.88905,0.889,0.889,295200000.0
2009-12-16 21:39:00,0.889,0.88915,0.88895,0.8891,291900000.0
2009-12-16 21:40:00,0.88905,0.8894,0.88905,0.88935,622300000.0
2009-12-16 21:41:00,0.88935,0.8895,0.88935,0.8894,1136900003.0
2009-12-16 21:42:00,0.8894,0.8894,0.889,0.889,676300005.0
2009-12-16 21:43:00,0.889,0.88915,0.889,0.889,740200001.0
2009-12-16 21:44:00,0.889,0.8894,0.889,0.88935,1168799997.0
2009-12-16 21:45:00,0.88935,0.8896,0.8893,0.8893,1796599999.0
2009-12-16 21:46:00,0.88955,0.88956,0.88953,0.88953,831200002.0
2009-12-16 21:47:00,0.88955,0.88985,0.88945,0.88975,831200002.0
2009-12-16 21:48:00,0.8898,0.8898,0.88955,0.88965,837400005.0
2009-12-16 21:49:00,0.88965,0.88965,0.88915,0.88925,809700002.0
2009-12-16 21:50:00,0.88925,0.88935,0.88915,0.8892,941000000.0
2009-12-16 21:51:00,0.88925,0.88935,0.8892,0.8892,606800002.0
2009-12-16 21:52:00,0.88925,0.88935,0.8892,0.88925,669399999.0
2009-12-16 21:53:00,0.88925,0.8893,0.88915,0.88915,381500000.0
2009-12-16 21:54:00,0.88915,0.8893,0.88915,0.8893,380700002.0
2009-12-16 21:55:00,0.8893,0.8894,0.88915,0.88915,770199996.0
2009-12-16 21:56:00,0.88915,0.88925,0.88905,0.88915,1006799999.0
2009-12-16 21:57:00,0.8892,0.8895,0.8892,0.8894,957900001.0
2009-12-16 21:58:00,0.8894,0.88975,0.88925,0.88975,691499999.0
2009-12-16 21:59:00,0.88975,0.88995,0.88965,0.88995,900200001.0
2009-12-16 22:00:00,0.88995,0.89005,0.8898,0.89,742700001.0
2009-12-16 22:01:00,0.89,0.89015,0.88995,0.89005,528400001.0
2009-12-16 22:02:00,0.89005,0.8901,0.88995,0.89,518700001.0
2009-12-16 22:03:00,0.88995,0.8901,0.88975,0.8898,793599999.0
2009-12-16 22:04:00,0.88975,0.8899,0.88975,0.8899,651200004.0
2009-12-16 22:05:00,0.88985,0.89,0.88985,0.89,781900004.0
2009-12-16 22:06:00,0.89,0.8901,0.88995,0.89,609200003.0
2009-12-16 22:07:00,0.89,0.89005,0.88995,0.88995,237400000.0
2009-12-16 22:08:00,0.88995,0.8902,0.8899,0.89015,458500000.0
2009-12-16 22:09:00,0.89015,0.89015,0.8901,0.89015,239900000.0
2009-12-16 22:10:00,0.8901,0.89025,0.8901,0.8902,584900000.0
2009-12-16 22:11:00,0.8902,0.8903,0.89015,0.89025,453300001.0
2009-12-16 22:12:00,0.89025,0.8903,0.89025,0.8903,476699998.0
2009-12-16 22:13:00,0.8903,0.8903,0.89025,0.89025,211000000.0
2009-12-16 22:14:00,0.89025,0.89035,0.89015,0.8903,531599995.0
2009-12-16 22:15:00,0.8903,0.8903,0.8902,0.89025,500300000.0
2009-12-16 22:16:00,0.89025,0.89025,0.8901,0.89015,224500000.0
2009-12-16 22:17:00,0.89015,0.8902,0.89015,0.89015,396900001.0
2009-12-16 22:18:00,0.8902,0.89035,0.89015,0.8903,245200001.0
2009-12-16 22:19:00,0.8903,0.89035,0.89025,0.89035,487100002.0
2009-12-16 22:20:00,0.89025,0.8903,0.89025,0.89025,645900006.0
2009-12-16 22:21:00,0.89025,0.89025,0.8901,0.8901,244600000.0
2009-12-16 22:22:00,0.8901,0.8902,0.8901,0.89015,281400000.0
2009-12-16 22:23:00,0.89015,0.8903,0.8901,0.8902,394000000.0
2009-12-16 22:24:00,0.89015,0.8902,0.8901,0.89015,213000000.0
2009-12-16 22:25:00,0.89015,0.89015,0.89005,0.89015,225899999.0
2009-12-16 22:26:00,0.8902,0.8902,0.8901,0.8901,498299998.0
2009-12-16 22:27:00,0.8901,0.8902,0.89005,0.8902,287600000.0
2009-12-16 22:28:00,0.89015,0.8902,0.88995,0.88995,691399999.0
2009-12-16 22:29:00,0.89,0.89005,0.88965,0.88975,311800000.0
2009-12-16 22:30:00,0.88975,0.88975,0.88955,0.88955,342500001.0
2009-12-16 22:31:00,0.88955,0.88965,0.8895,0.88955,306900000.0
2009-12-16 22:32:00,0.88955,0.88955,0.88945,0.8895,245200000.0
2009-12-16 22:33:00,0.8895,0.8896,0.8895,0.8896,279600000.0
2009-12-16 22:34:00,0.8896,0.88965,0.88955,0.8896,292700000.0
2009-12-16 22:35:00,0.8896,0.88965,0.88955,0.88955,220900000.0
2009-12-16 22:36:00,0.88955,0.8897,0.88955,0.8897,90000000.0
2009-12-16 22:37:00,0.8897,0.88985,0.8896,0.8896,310300000.0
2009-12-16 22:38:00,0.8896,0.88975,0.8896,0.88975,267400000.0
2009-12-16 22:39:00,0.88975,0.88975,0.8897,0.88975,93700000.0
2009-12-16 22:40:00,0.88975,0.88975,0.8897,0.88975,325500000.0
2009-12-16 22:41:00,0.8897,0.8897,0.88965,0.88965,211900000.0
2009-12-16 22:42:00,0.88965,0.88975,0.88965,0.8897,145600000.0
2009-12-16 22:43:00,0.8897,0.8898,0.8896,0.8896,239100000.0
2009-12-16 22:44:00,0.8896,0.88965,0.8896,0.8896,64200000.0
2009-12-16 22:45:00,0.8896,0.88965,0.8896,0.88965,141200000.0
2009-12-16 22:46:00,0.88965,0.8897,0.8896,0.8896,164400000.0
2009-12-16 22:47:00,0.8896,0.8896,0.8895,0.88955,463200002.0
2009-12-16 22:48:00,0.88955,0.8896,0.8895,0.88955,377999998.0
2009-12-16 22:49:00,0.88955,0.88975,0.8895,0.8897,195900000.0
2009-12-16 22:50:00,0.8897,0.89,0.8897,0.89,287900000.0
2009-12-16 22:51:00,0.89,0.89005,0.88975,0.8898,480100000.0
2009-12-16 22:52:00,0.88985,0.89,0.88985,0.8899,204700000.0
2009-12-16 22:53:00,0.8899,0.8899,0.8898,0.88985,302600000.0
2009-12-16 22:54:00,0.88985,0.88985,0.8898,0.8898,213499999.0
2009-12-16 22:55:00,0.8898,0.8899,0.8898,0.88985,195899999.0
2009-12-16 22:56:00,0.88985,0.88985,0.88965,0.8897,405300001.0
2009-12-16 22:57:00,0.8897,0.88985,0.8897,0.88985,264000000.0
2009-12-16 22:58:00,0.8898,0.8899,0.88945,0.8895,769500000.0
2009-12-16 22:59:00,0.8895,0.8895,0.8893,0.88935,517499999.0
2009-12-16 23:00:00,0.88935,0.8895,0.8893,0.8895,560100002.0
2009-12-16 23:01:00,0.8895,0.8895,0.88935,0.88935,127900000.0
2009-12-16 23:02:00,0.8894,0.88945,0.88935,0.8894,57300000.0
2009-12-16 23:03:00,0.8894,0.8894,0.88925,0.8894,98800000.0
2009-12-16 23:04:00,0.8894,0.8896,0.8894,0.88955,398600000.0
2009-12-16 23:05:00,0.88955,0.88955,0.8895,0.8895,40200000.0
2009-12-16 23:06:00,0.8895,0.88955,0.8895,0.8895,12500000.0
2009-12-16 23:07:00,0.8895,0.8896,0.8895,0.88955,52700000.0
2009-12-16 23:08:00,0.8895,0.88955,0.8894,0.88945,131600000.0
2009-12-16 23:09:00,0.88945,0.8896,0.88945,0.88955,59600000.0
2009-12-16 23:10:00,0.88955,0.88955,0.8895,0.8895,26200000.0
2009-12-16 23:11:00,0.8895,0.8895,0.8894,0.88945,153400000.0
2009-12-16 23:12:00,0.88945,0.8896,0.88945,0.8896,58000000.0
2009-12-16 23:13:00,0.8896,0.88965,0.8895,0.88965,208200000.0
2009-12-16 23:14:00,0.8896,0.8896,0.8896,0.8896,23100000.0
2009-12-16 23:15:00,0.8896,0.8898,0.8896,0.8898,97700000.0
2009-12-16 23:16:00,0.8898,0.8898,0.88975,0.88975,35800000.0
2009-12-16 23:17:00,0.88975,0.88975,0.88955,0.88955,60500000.0
2009-12-16 23:18:00,0.88955,0.8899,0.88955,0.88985,169700000.0
2009-12-16 23:19:00,0.88985,0.8899,0.8897,0.88985,218100000.0
2009-12-16 23:20:00,0.88985,0.89,0.88985,0.89,116200000.0
2009-12-16 23:21:00,0.89,0.89,0.88995,0.88995,17400000.0
2009-12-16 23:22:00,0.88995,0.88995,0.8899,0.8899,16200000.0
2009-12-16 23:23:00,0.8899,0.89,0.8899,0.89,55600000.0
2009-12-16 23:24:00,0.89,0.89,0.8899,0.89,70000000.0
2009-12-16 23:25:00,0.89,0.89,0.8899,0.88995,78200000.0
2009-12-16 23:26:00,0.88995,0.89,0.88995,0.89,38700000.0
2009-12-16 23:27:00,0.88995,0.88995,0.88995,0.88995,73000000.0
2009-12-16 23:28:00,0.88995,0.88995,0.88985,0.88985,96900000.0
2009-12-16 23:29:00,0.88985,0.8899,0.8898,0.88985,92000000.0
2009-12-16 23:30:00,0.88985,0.8899,0.8898,0.8898,186400000.0
2009-12-16 23:31:00,0.88985,0.8899,0.8898,0.8898,194700000.0
2009-12-16 23:32:00,0.88985,0.8899,0.88985,0.8899,110000000.0
2009-12-16 23:33:00,0.8899,0.89,0.88985,0.88995,271500000.0
2009-12-16 23:34:00,0.88995,0.88995,0.88985,0.88985,168500000.0
2009-12-16 23:35:00,0.8899,0.88995,0.8899,0.88995,58400000.0
2009-12-16 23:36:00,0.88985,0.89005,0.88985,0.88995,142600000.0
2009-12-16 23:37:00,0.88995,0.89005,0.88995,0.89005,49300000.0
2009-12-16 23:38:00,0.89005,0.89005,0.89005,0.89005,37600000.0
2009-12-16 23:39:00,0.89005,0.89005,0.89,0.89,33700000.0
2009-12-16 23:40:00,0.89005,0.89005,0.89,0.89005,26900000.0
2009-12-16 23:41:00,0.89005,0.8901,0.89005,0.89005,31800000.0
2009-12-16 23:42:00,0.89005,0.8901,0.89005,0.89005,100200000.0
2009-12-16 23:43:00,0.89005,0.8901,0.89,0.89005,52600000.0
2009-12-16 23:44:00,0.89005,0.8902,0.89005,0.8902,44800000.0
2009-12-16 23:45:00,0.8902,0.8902,0.8899,0.8899,98700000.0
2009-12-16 23:46:00,0.89,0.8901,0.88985,0.88985,105700000.0
2009-12-16 23:47:00,0.8898,0.88985,0.88975,0.88985,115900000.0
2009-12-16 23:48:00,0.8898,0.88985,0.88965,0.88975,183600000.0
2009-12-16 23:49:00,0.88975,0.8898,0.88975,0.8898,43600000.0
2009-12-16 23:50:00,0.88975,0.88975,0.8894,0.8895,186300000.0
2009-12-16 23:51:00,0.88945,0.88965,0.88945,0.88965,91000000.0
2009-12-16 23:52:00,0.88965,0.8897,0.8896,0.8897,247800000.0
2009-12-16 23:53:00,0.8897,0.8898,0.8897,0.8898,36700000.0
2009-12-16 23:54:00,0.8898,0.8899,0.8898,0.88985,52600000.0
2009-12-16 23:55:00,0.88985,0.88985,0.8898,0.8898,23000000.0
2009-12-16 23:56:00,0.8898,0.88985,0.8897,0.88975,108400000.0
2009-12-16 23:57:00,0.8898,0.88985,0.8894,0.8894,134800000.0
2009-12-16 23:58:00,0.8894,0.8896,0.88935,0.88945,133900000.0
2009-12-16 23:59:00,0.88945,0.88975,0.8893,0.88945,148400000.0
2009-12-17 00:00:00,0.8895,0.8896,0.88935,0.8896,54200000.0
2009-12-17 00:01:00,0.8895,0.88975,0.88935,0.8895,46600000.0
2009-12-17 00:02:00,0.88945,0.88955,0.88945,0.88955,13600000.0
2009-12-17 00:03:00,0.88955,0.88955,0.88955,0.88955,2000000.0
2009-12-17 00:04:00,0.88955,0.88955,0.88945,0.88955,24800000.0
2009-12-17 00:05:00,0.88955,0.88955,0.88945,0.8895,9600000.0
2009-12-17 00:06:00,0.8895,0.8895,0.8894,0.88945,7000000.0
2009-12-17 00:07:00,0.88945,0.88955,0.8894,0.88955,13000000.0
2009-12-17 00:08:00,0.88955,0.88955,0.8892,0.8893,30000000.0
2009-12-17 00:09:00,0.8893,0.8893,0.8893,0.8893,2000000.0
2009-12-17 00:10:00,0.88925,0.88925,0.8892,0.88925,20400000.0
2009-12-17 00:11:00,0.8893,0.8894,0.88925,0.8893,68100000.0
2009-12-17 00:12:00,0.88935,0.88935,0.8892,0.88925,45000000.0
2009-12-17 00:13:00,0.88925,0.8893,0.88925,0.8893,25600000.0
2009-12-17 00:14:00,0.8893,0.88935,0.8893,0.88935,10000000.0
2009-12-17 00:15:00,0.88935,0.88935,0.8893,0.8893,16400000.0
2009-12-17 00:16:00,0.88925,0.8893,0.8892,0.8892,12800000.0
2009-12-17 00:17:00,0.8892,0.88925,0.8892,0.88925,12000000.0
2009-12-17 00:18:00,0.8892,0.88925,0.8892,0.88925,17600000.0
2009-12-17 00:19:00,0.88925,0.88935,0.8892,0.88935,63300000.0
2009-12-17 00:20:00,0.8893,0.88945,0.8893,0.88945,39400000.0
2009-12-17 00:21:00,0.8895,0.88965,0.8895,0.88965,30200000.0
2009-12-17 00:22:00,0.88965,0.8898,0.88965,0.8898,18700000.0
2009-12-17 00:23:00,0.8898,0.8898,0.88975,0.88975,20400000.0
2009-12-17 00:24:00,0.8898,0.8898,0.88975,0.88975,15400000.0
2009-12-17 00:25:00,0.8898,0.8898,0.88955,0.88965,69500000.0
2009-12-17 00:26:00,0.88965,0.8897,0.8895,0.8895,21000000.0
2009-12-17 00:27:00,0.88955,0.88975,0.88955,0.8897,18300000.0
2009-12-17 00:28:00,0.88959,0.88959,0.88947,0.88947,59300000.0
2009-12-17 00:29:00,0.8897,0.8897,0.8896,0.8896,31600000.0
2009-12-17 00:30:00,0.8896,0.88965,0.88955,0.88965,83600000.0
2009-12-17 00:31:00,0.88965,0.88965,0.88965,0.88965,19200000.0
2009-12-17 00:32:00,0.8897,0.8897,0.88965,0.8897,14800000.0
2009-12-17 00:33:00,0.88965,0.8897,0.8896,0.88965,101600000.0
2009-12-17 00:34:00,0.88975,0.88975,0.88965,0.8897,55500000.0
2009-12-17 00:35:00,0.8897,0.88975,0.8896,0.88975,194000000.0
2009-12-17 00:36:00,0.8898,0.8898,0.8897,0.8897,16100000.0
2009-12-17 00:37:00,0.88975,0.8898,0.8897,0.88975,161100000.0
2009-12-17 00:38:00,0.88975,0.8898,0.88965,0.8898,123600000.0
2009-12-17 00:39:00,0.88985,0.88985,0.8897,0.8897,42200000.0
2009-12-17 00:40:00,0.8897,0.8897,0.88965,0.8897,68000000.0
2009-12-17 00:41:00,0.8897,0.8897,0.88965,0.88965,74400000.0
2009-12-17 00:42:00,0.88965,0.8897,0.8896,0.8897,93200000.0
2009-12-17 00:43:00,0.8897,0.8897,0.8897,0.8897,6400000.0
2009-12-17 00:44:00,0.8897,0.8898,0.8896,0.8897,108600000.0
2009-12-17 00:45:00,0.8897,0.8898,0.88965,0.88965,149800000.0
2009-12-17 00:46:00,0.88965,0.88975,0.88965,0.8897,103600000.0
2009-12-17 00:47:00,0.8897,0.8898,0.8897,0.8897,122000000.0
2009-12-17 00:48:00,0.8897,0.8897,0.8896,0.8897,71100000.0
2009-12-17 00:49:00,0.8895,0.88978,0.8895,0.88978,380400000.0
2009-12-17 00:50:00,0.8897,0.8897,0.8897,0.8897,9600000.0
2009-12-17 00:51:00,0.8897,0.8897,0.8896,0.8896,16000000.0
2009-12-17 00:52:00,0.8896,0.8897,0.8896,0.8897,34100000.0
2009-12-17 00:53:00,0.8897,0.8897,0.8897,0.8897,2400000.0
2009-12-17 00:54:00,0.8897,0.88975,0.8897,0.8897,15200000.0
2009-12-17 00:55:00,0.8897,0.88975,0.8897,0.8897,22600000.0
2009-12-17 00:56:00,0.8897,0.8897,0.8897,0.8897,36800000.0
2009-12-17 00:57:00,0.8897,0.8897,0.8897,0.8897,40000000.0
2009-12-17 00:58:00,0.8897,0.8897,0.88965,0.8897,26400000.0
2009-12-17 00:59:00,0.8897,0.8897,0.8897,0.8897,29600000.0
2009-12-17 01:00:00,0.8897,0.88985,0.8897,0.8898,78600000.0
2009-12-17 01:01:00,0.8898,0.8898,0.8896,0.8897,142000000.0
2009-12-17 01:02:00,0.8897,0.8898,0.8897,0.88975,100700000.0
2009-12-17 01:03:00,0.8897,0.8897,0.88965,0.8897,35500000.0
2009-12-17 01:04:00,0.8897,0.8897,0.8897,0.8897,6800000.0
2009-12-17 01:05:00,0.8897,0.8897,0.8893,0.8893,164700000.0
2009-12-17 01:06:00,0.8893,0.8893,0.8892,0.8892,148500000.0
2009-12-17 01:07:00,0.8892,0.8893,0.8892,0.8893,96600000.0
2009-12-17 01:08:00,0.8893,0.8893,0.8893,0.8893,21200000.0
2009-12-17 01:09:00,0.8893,0.88935,0.8893,0.88935,41100000.0
2009-12-17 01:10:00,0.8894,0.8894,0.88935,0.88935,9900000.0
2009-12-17 01:11:00,0.88935,0.88935,0.88935,0.88935,41100000.0
2009-12-17 01:12:00,0.88935,0.8894,0.88935,0.88935,104900000.0
2009-12-17 01:13:00,0.8894,0.8894,0.88925,0.88925,237700000.0
2009-12-17 01:14:00,0.88925,0.88925,0.8892,0.88925,103099999.0
2009-12-17 01:15:00,0.88925,0.8893,0.88925,0.8893,70300000.0
2009-12-17 01:16:00,0.8893,0.8893,0.8893,0.8893,98900000.0
2009-12-17 01:17:00,0.8893,0.8895,0.88925,0.8894,226600000.0
2009-12-17 01:18:00,0.8894,0.88945,0.88935,0.88945,92000000.0
2009-12-17 01:19:00,0.88945,0.88945,0.88935,0.88935,102900001.0
2009-12-17 01:20:00,0.88935,0.8894,0.88935,0.88935,10000000.0
2009-12-17 01:21:00,0.8894,0.8894,0.8894,0.8894,9000000.0
2009-12-17 01:22:00,0.88945,0.88945,0.88945,0.88945,4500000.0
2009-12-17 01:23:00,0.88945,0.8895,0.88945,0.88945,63800000.0
2009-12-17 01:24:00,0.88945,0.88945,0.88945,0.88945,30600000.0
2009-12-17 01:25:00,0.88945,0.8895,0.88945,0.8895,58000000.0
2009-12-17 01:26:00,0.8895,0.88955,0.8895,0.88955,64500000.0
2009-12-17 01:27:00,0.88955,0.88955,0.8895,0.8895,38000000.0
2009-12-17 01:28:00,0.8895,0.8895,0.8895,0.8895,6500000.0
2009-12-17 01:29:00,0.8895,0.8896,0.8895,0.8895,208000000.0
2009-12-17 01:30:00,0.88955,0.88955,0.8893,0.8894,332999999.0
2009-12-17 01:31:00,0.8894,0.8895,0.8894,0.8895,467400000.0
2009-12-17 01:32:00,0.88945,0.8895,0.88935,0.8894,260800000.0
2009-12-17 01:33:00,0.8894,0.88945,0.8894,0.8894,243800000.0
2009-12-17 01:34:00,0.8894,0.88945,0.88935,0.88935,539299998.0
2009-12-17 01:35:00,0.88935,0.8894,0.8893,0.8894,223599999.0
2009-12-17 01:36:00,0.8894,0.8894,0.88935,0.8894,252599998.0
2009-12-17 01:37:00,0.8894,0.8894,0.88935,0.8894,155400002.0
2009-12-17 01:38:00,0.8894,0.8894,0.8894,0.8894,38000000.0
2009-12-17 01:39:00,0.8894,0.8894,0.8893,0.88935,102500000.0
2009-12-17 01:40:00,0.8893,0.8894,0.8892,0.88925,296200000.0
2009-12-17 01:41:00,0.88925,0.88925,0.88915,0.8892,131600000.0
2009-12-17 01:42:00,0.8892,0.88925,0.88905,0.88925,314599999.0
2009-12-17 01:43:00,0.88925,0.88925,0.88925,0.88925,17600000.0
2009-12-17 01:44:00,0.88925,0.88925,0.88925,0.88925,32100000.0
2009-12-17 01:45:00,0.88925,0.88925,0.88925,0.88925,1600000.0
2009-12-17 01:46:00,0.88925,0.88925,0.88925,0.88925,1600000.0
2009-12-17 01:47:00,0.88925,0.88925,0.88925,0.88925,8000000.0
2009-12-17 01:48:00,0.88925,0.88925,0.88925,0.88925,12800000.0
2009-12-17 01:49:00,0.88925,0.88925,0.88925,0.88925,43200000.0
2009-12-17 01:50:00,0.88925,0.88925,0.88925,0.88925,60000000.0
2009-12-17 01:51:00,0.88925,0.88925,0.88925,0.88925,127600000.0
2009-12-17 01:52:00,0.88925,0.8893,0.88925,0.8893,393100002.0
2009-12-17 01:53:00,0.8893,0.8893,0.8893,0.8893,24300000.0
2009-12-17 01:54:00,0.8893,0.8893,0.88895,0.88895,659600000.0
2009-12-17 01:55:00,0.88895,0.8897,0.88895,0.8897,451200000.0
2009-12-17 01:56:00,0.88965,0.8897,0.8895,0.88955,285100000.0
2009-12-17 01:57:00,0.8895,0.8896,0.8895,0.8896,193700000.0
2009-12-17 01:58:00,0.8896,0.8896,0.88945,0.8895,805100000.0
2009-12-17 01:59:00,0.8895,0.88965,0.88945,0.88955,278500000.0
2009-12-17 02:00:00,0.8896,0.8896,0.88935,0.8894,189000000.0
2009-12-17 02:01:00,0.88945,0.8896,0.88935,0.8896,192000000.0
2009-12-17 02:02:00,0.88955,0.8896,0.88945,0.8895,131699999.0
2009-12-17 02:03:00,0.8895,0.88975,0.8895,0.8895,246500000.0
2009-12-17 02:04:00,0.88945,0.88955,0.8894,0.8895,133600000.0
2009-12-17 02:05:00,0.8895,0.88955,0.88915,0.8893,325400000.0
2009-12-17 02:06:00,0.8893,0.88945,0.8893,0.8894,176400000.0
2009-12-17 02:07:00,0.8894,0.8894,0.88935,0.8894,81200000.0
2009-12-17 02:08:00,0.8894,0.8894,0.8893,0.88935,44100000.0
2009-12-17 02:09:00,0.88935,0.88935,0.8893,0.88935,80200000.0
2009-12-17 02:10:00,0.88935,0.8894,0.88935,0.88935,201800000.0
2009-12-17 02:11:00,0.88935,0.8894,0.88925,0.8894,253500000.0
2009-12-17 02:12:00,0.88935,0.8894,0.8893,0.8894,271400000.0
2009-12-17 02:13:00,0.8894,0.8894,0.8892,0.88925,234800000.0
2009-12-17 02:14:00,0.88925,0.88945,0.88925,0.8894,105400000.0
2009-12-17 02:15:00,0.8894,0.88945,0.88935,0.88945,65200000.0
2009-12-17 02:16:00,0.88945,0.88945,0.8894,0.88945,22200000.0
2009-12-17 02:17:00,0.88945,0.88945,0.88935,0.8894,37700000.0
2009-12-17 02:18:00,0.88945,0.8895,0.88945,0.88945,89200000.0
2009-12-17 02:19:00,0.88945,0.88945,0.88945,0.88945,57500000.0
2009-12-17 02:20:00,0.88945,0.88955,0.88945,0.88955,137800000.0
2009-12-17 02:21:00,0.88955,0.88955,0.8895,0.88955,125400000.0
2009-12-17 02:22:00,0.88955,0.88955,0.88955,0.88955,49000000.0
2009-12-17 02:23:00,0.88955,0.88955,0.88955,0.88955,11000000.0
2009-12-17 02:24:00,0.88955,0.8896,0.8895,0.88955,294800000.0
2009-12-17 02:25:00,0.8896,0.88965,0.88955,0.8896,254400000.0
2009-12-17 02:26:00,0.88965,0.88965,0.88965,0.88965,18000000.0
2009-12-17 02:27:00,0.88965,0.8897,0.8896,0.88965,220500001.0
2009-12-17 02:28:00,0.8896,0.88975,0.8896,0.8897,152100000.0
2009-12-17 02:29:00,0.8897,0.88975,0.88965,0.8897,202600000.0
2009-12-17 02:30:00,0.8897,0.88975,0.8896,0.88965,185800000.0
2009-12-17 02:31:00,0.88965,0.88965,0.8896,0.8896,35800000.0
2009-12-17 02:32:00,0.88965,0.88965,0.88955,0.88955,223600000.0
2009-12-17 02:33:00,0.88955,0.88965,0.88945,0.88955,528300000.0
2009-12-17 02:34:00,0.88955,0.88955,0.88955,0.88955,15000000.0
2009-12-17 02:35:00,0.88955,0.88955,0.88955,0.88955,24400000.0
2009-12-17 02:36:00,0.88955,0.8897,0.88955,0.8897,66600000.0
2009-12-17 02:37:00,0.8896,0.8896,0.88955,0.88955,123600000.0
2009-12-17 02:38:00,0.88955,0.8896,0.88955,0.88955,53000000.0
2009-12-17 02:39:00,0.88955,0.88965,0.8895,0.88965,57800000.0
2009-12-17 02:40:00,0.88955,0.88955,0.8895,0.88955,54200000.0
2009-12-17 02:41:00,0.88955,0.88955,0.88955,0.88955,232900000.0
2009-12-17 02:42:00,0.8895,0.8895,0.88945,0.8895,45400000.0
2009-12-17 02:43:00,0.8895,0.8895,0.88945,0.8895,87000000.0
2009-12-17 02:44:00,0.88945,0.8896,0.88945,0.88955,246600000.0
2009-12-17 02:45:00,0.88955,0.8896,0.8895,0.88955,302100000.0
2009-12-17 02:46:00,0.88955,0.88965,0.8895,0.8896,329400000.0
2009-12-17 02:47:00,0.88955,0.8896,0.8895,0.8895,289500000.0
2009-12-17 02:48:00,0.8895,0.88955,0.8895,0.8895,187200000.0
2009-12-17 02:49:00,0.8895,0.88975,0.8895,0.88975,210300000.0
2009-12-17 02:50:00,0.88975,0.88975,0.88975,0.88975,16000000.0
2009-12-17 02:51:00,0.88975,0.88975,0.8896,0.88975,145600001.0
2009-12-17 02:52:00,0.88975,0.88975,0.88975,0.88975,8400000.0
2009-12-17 02:53:00,0.88975,0.88975,0.8896,0.8896,120000000.0
2009-12-17 02:54:00,0.88965,0.8897,0.88965,0.88965,342500000.0
2009-12-17 02:55:00,0.8896,0.8897,0.88955,0.8896,458100000.0
2009-12-17 02:56:00,0.8896,0.88965,0.88955,0.88955,305700002.0
2009-12-17 02:57:00,0.8896,0.8896,0.88955,0.8896,121600000.0
2009-12-17 02:58:00,0.8896,0.8896,0.88955,0.8896,151700000.0
2009-12-17 02:59:00,0.8896,0.8899,0.8896,0.8899,382200002.0
2009-12-17 03:00:00,0.88985,0.88985,0.88975,0.88975,232100000.0
2009-12-17 03:01:00,0.88975,0.88975,0.88965,0.8897,197099999.0
2009-12-17 03:02:00,0.8897,0.8897,0.88955,0.88955,140600000.0
2009-12-17 03:03:00,0.88955,0.8897,0.88955,0.88965,124800000.0
2009-12-17 03:04:00,0.8897,0.88975,0.88965,0.88965,404200000.0
2009-12-17 03:05:00,0.88965,0.88965,0.8894,0.8895,401000000.0
2009-12-17 03:06:00,0.8895,0.88955,0.88935,0.88935,283800001.0
2009-12-17 03:07:00,0.8894,0.88945,0.88925,0.8894,399100000.0
2009-12-17 03:08:00,0.88945,0.88955,0.88935,0.8895,270200000.0
2009-12-17 03:09:00,0.8895,0.8896,0.8894,0.88955,293200000.0
2009-12-17 03:10:00,0.8896,0.8896,0.88945,0.8896,136400001.0
2009-12-17 03:11:00,0.88955,0.88975,0.8895,0.88965,341700000.0
2009-12-17 03:12:00,0.88965,0.88965,0.88945,0.8896,472700000.0
2009-12-17 03:13:00,0.8896,0.8896,0.88955,0.88955,184700000.0
2009-12-17 03:14:00,0.8896,0.88965,0.88945,0.88945,286600000.0
2009-12-17 03:15:00,0.88945,0.88955,0.88945,0.88955,397400000.0
2009-12-17 03:16:00,0.8896,0.88965,0.8896,0.8896,145400000.0
2009-12-17 03:17:00,0.88955,0.8898,0.8895,0.88955,640700002.0
2009-12-17 03:18:00,0.88955,0.88965,0.88945,0.8895,404700001.0
2009-12-17 03:19:00,0.8895,0.8896,0.88945,0.8895,505199999.0
2009-12-17 03:20:00,0.88945,0.8896,0.88945,0.88955,531399999.0
2009-12-17 03:21:00,0.8895,0.8895,0.8894,0.88945,739099997.0
2009-12-17 03:22:00,0.88945,0.88955,0.8894,0.88955,582099997.0
2009-12-17 03:23:00,0.88955,0.88955,0.88945,0.88945,204099999.0
2009-12-17 03:24:00,0.8895,0.8895,0.88935,0.88945,163000000.0
2009-12-17 03:25:00,0.88945,0.88955,0.88945,0.88945,100100000.0
2009-12-17 03:26:00,0.88945,0.8895,0.88945,0.8895,188600000.0
2009-12-17 03:27:00,0.88945,0.88945,0.88935,0.8894,123500000.0
2009-12-17 03:28:00,0.8894,0.8894,0.88935,0.88935,389500000.0
2009-12-17 03:29:00,0.88935,0.8895,0.88935,0.8894,500100000.0
2009-12-17 03:30:00,0.8894,0.88945,0.88935,0.88935,281300000.0
2009-12-17 03:31:00,0.88935,0.8894,0.8893,0.8894,120900000.0
2009-12-17 03:32:00,0.8894,0.8894,0.8892,0.8892,256200000.0
2009-12-17 03:33:00,0.8892,0.8895,0.8892,0.8895,286600000.0
2009-12-17 03:34:00,0.8895,0.8895,0.88935,0.8894,431900000.0
2009-12-17 03:35:00,0.8894,0.8895,0.88915,0.8892,315799999.0
2009-12-17 03:36:00,0.8892,0.8894,0.88915,0.8894,274100001.0
2009-12-17 03:37:00,0.8894,0.8895,0.88935,0.8894,348400000.0
2009-12-17 03:38:00,0.88945,0.88945,0.88925,0.8893,399100000.0
2009-12-17 03:39:00,0.8893,0.88935,0.8892,0.88925,438400000.0
2009-12-17 03:40:00,0.88925,0.8893,0.8892,0.88925,138200000.0
2009-12-17 03:41:00,0.8893,0.88935,0.88915,0.88915,151600000.0
2009-12-17 03:42:00,0.88905,0.88915,0.889,0.88915,487100000.0
2009-12-17 03:43:00,0.88915,0.8892,0.8891,0.88915,213200000.0
2009-12-17 03:44:00,0.88915,0.88965,0.88895,0.88945,994699999.0
2009-12-17 03:45:00,0.8894,0.88955,0.88905,0.88915,1121300001.0
2009-12-17 03:46:00,0.88915,0.88925,0.88905,0.88925,973199998.0
2009-12-17 03:47:00,0.8893,0.88945,0.88915,0.88915,864800000.0
2009-12-17 03:48:00,0.88915,0.8892,0.88895,0.889,494400001.0
2009-12-17 03:49:00,0.889,0.88915,0.88835,0.889,843999999.0
2009-12-17 03:50:00,0.88905,0.8891,0.88865,0.8888,995399999.0
2009-12-17 03:51:00,0.8888,0.88925,0.8888,0.88925,802500000.0
2009-12-17 03:52:00,0.88925,0.8893,0.8889,0.88895,571000001.0
2009-12-17 03:53:00,0.88895,0.889,0.8886,0.8889,863000000.0
2009-12-17 03:54:00,0.8889,0.8889,0.8887,0.88875,436000000.0
2009-12-17 03:55:00,0.88875,0.889,0.8886,0.889,702000000.0
2009-12-17 03:56:00,0.88895,0.889,0.8886,0.8887,750100000.0
2009-12-17 03:57:00,0.8887,0.88885,0.8886,0.8888,591400000.0
2009-12-17 03:58:00,0.88885,0.889,0.88885,0.8889,530400000.0
2009-12-17 03:59:00,0.8889,0.88895,0.88875,0.8889,410100000.0
2009-12-17 04:00:00,0.8888,0.88895,0.8888,0.8888,563200002.0
2009-12-17 04:01:00,0.8888,0.889,0.88875,0.88885,484400000.0
2009-12-17 04:02:00,0.88885,0.889,0.8886,0.8886,844900003.0
2009-12-17 04:03:00,0.8886,0.8888,0.8884,0.88845,517700000.0
2009-12-17 04:04:00,0.88845,0.8888,0.88845,0.8888,860400000.0
2009-12-17 04:05:00,0.8888,0.8888,0.88865,0.88875,611100000.0
2009-12-17 04:06:00,0.8887,0.88885,0.8887,0.8888,411100000.0
2009-12-17 04:07:00,0.8888,0.88885,0.8886,0.88865,494300000.0
2009-12-17 04:08:00,0.8886,0.88875,0.88855,0.88875,644300000.0
2009-12-17 04:09:00,0.88875,0.88885,0.8887,0.88885,498500001.0
2009-12-17 04:10:00,0.88885,0.88885,0.88875,0.88875,123000000.0
2009-12-17 04:11:00,0.88875,0.88885,0.88875,0.8888,162300000.0
2009-12-17 04:12:00,0.8888,0.8889,0.8888,0.8889,173500000.0
2009-12-17 04:13:00,0.88885,0.8889,0.8888,0.88885,339300000.0
2009-12-17 04:14:00,0.8889,0.8889,0.8887,0.8887,312400000.0
2009-12-17 04:15:00,0.8887,0.88875,0.8886,0.8886,553700000.0
2009-12-17 04:16:00,0.88865,0.88865,0.8886,0.8886,267700000.0
2009-12-17 04:17:00,0.8886,0.88865,0.88855,0.88865,503600000.0
2009-12-17 04:18:00,0.88865,0.88865,0.8886,0.88865,349600000.0
2009-12-17 04:19:00,0.88865,0.8888,0.8886,0.88865,526000000.0
2009-12-17 04:20:00,0.88865,0.88885,0.8886,0.8888,517200000.0
2009-12-17 04:21:00,0.8888,0.8888,0.8886,0.8886,498499999.0
2009-12-17 04:22:00,0.8886,0.8887,0.88855,0.8887,186300000.0
2009-12-17 04:23:00,0.8887,0.8887,0.88865,0.88865,196400000.0
2009-12-17 04:24:00,0.88865,0.88865,0.8883,0.8883,454100000.0
2009-12-17 04:25:00,0.8883,0.88855,0.8882,0.8885,1021400002.0
2009-12-17 04:26:00,0.8885,0.88855,0.8885,0.8885,256100000.0
2009-12-17 04:27:00,0.8885,0.88855,0.88845,0.88845,330400000.0
2009-12-17 04:28:00,0.88845,0.8886,0.88845,0.8885,433200000.0
2009-12-17 04:29:00,0.8885,0.88855,0.8885,0.88855,200600000.0
2009-12-17 04:30:00,0.88855,0.88865,0.88855,0.88865,203700000.0
2009-12-17 04:31:00,0.88865,0.8887,0.88865,0.8887,265400000.0
2009-12-17 04:32:00,0.8887,0.88875,0.8887,0.8887,64800000.0
2009-12-17 04:33:00,0.88875,0.88875,0.8887,0.8887,157000000.0
2009-12-17 04:34:00,0.8887,0.88875,0.8886,0.8886,281700000.0
2009-12-17 04:35:00,0.8886,0.88865,0.88855,0.8886,161100000.0
2009-12-17 04:36:00,0.8886,0.8886,0.88855,0.8886,140600000.0
2009-12-17 04:37:00,0.8886,0.8886,0.8885,0.8885,113500000.0
2009-12-17 04:38:00,0.88855,0.8887,0.88855,0.8887,125800000.0
2009-12-17 04:39:00,0.88865,0.88865,0.8884,0.88855,830900000.0
2009-12-17 04:40:00,0.88855,0.88865,0.8885,0.8885,643200000.0
2009-12-17 04:41:00,0.8885,0.88855,0.88845,0.8885,227200000.0
2009-12-17 04:42:00,0.88845,0.8885,0.88845,0.88845,232700000.0
2009-12-17 04:43:00,0.8885,0.8887,0.88845,0.88865,241000000.0
2009-12-17 04:44:00,0.8886,0.88865,0.8886,0.8886,256800000.0
2009-12-17 04:45:00,0.8886,0.8886,0.88845,0.88845,421200000.0
2009-12-17 04:46:00,0.88845,0.88855,0.8884,0.8885,315800000.0
2009-12-17 04:47:00,0.8884,0.8885,0.88785,0.88785,1128900001.0
2009-12-17 04:48:00,0.8878,0.88785,0.8876,0.8876,920500000.0
2009-12-17 04:49:00,0.8876,0.8877,0.8876,0.88765,662700000.0
2009-12-17 04:50:00,0.88765,0.8877,0.8875,0.8875,1152600000.0
2009-12-17 04:51:00,0.8875,0.8876,0.88745,0.8875,648599996.0
2009-12-17 04:52:00,0.88745,0.8876,0.8874,0.8876,1028100000.0
2009-12-17 04:53:00,0.88755,0.88765,0.8874,0.8875,1225399999.0
2009-12-17 04:54:00,0.8875,0.8875,0.8874,0.8874,984500000.0
2009-12-17 04:55:00,0.8874,0.8875,0.88735,0.88745,689400000.0
2009-12-17 04:56:00,0.8875,0.88765,0.88745,0.88755,703800000.0
2009-12-17 04:57:00,0.88755,0.8876,0.8875,0.88755,684800000.0
2009-12-17 04:58:00,0.88755,0.88765,0.8875,0.88755,740499999.0
2009-12-17 04:59:00,0.88755,0.8876,0.88745,0.88755,763499998.0
2009-12-17 05:00:00,0.88755,0.88755,0.88745,0.8875,649100000.0
2009-12-17 05:01:00,0.8875,0.88755,0.8874,0.88745,712199999.0
2009-12-17 05:02:00,0.88745,0.88745,0.8873,0.88735,1078799996.0
2009-12-17 05:03:00,0.88735,0.88745,0.88735,0.88745,876300000.0
2009-12-17 05:04:00,0.88745,0.88745,0.88735,0.8874,703500000.0
2009-12-17 05:05:00,0.8874,0.8874,0.8867,0.88675,718400000.0
2009-12-17 05:06:00,0.88675,0.88675,0.88615,0.88615,1002099999.0
2009-12-17 05:07:00,0.8862,0.8865,0.88615,0.8862,905600001.0
2009-12-17 05:08:00,0.88615,0.8863,0.886,0.8863,713999999.0
2009-12-17 05:09:00,0.8863,0.88645,0.8863,0.8864,365800000.0
2009-12-17 05:10:00,0.8864,0.88655,0.8863,0.8863,530200000.0
2009-12-17 05:11:00,0.8863,0.88645,0.8861,0.88625,827100000.0
2009-12-17 05:12:00,0.88625,0.8864,0.886,0.88605,502600001.0
2009-12-17 05:13:00,0.88605,0.8861,0.88595,0.88605,943200001.0
2009-12-17 05:14:00,0.88605,0.88605,0.8859,0.88595,995300001.0
2009-12-17 05:15:00,0.88595,0.8861,0.88595,0.88595,1155199997.0
2009-12-17 05:16:00,0.88595,0.88595,0.88575,0.88585,930199997.0
2009-12-17 05:17:00,0.88585,0.8859,0.88545,0.88555,687700001.0
2009-12-17 05:18:00,0.88555,0.88565,0.8855,0.88555,597400001.0
2009-12-17 05:19:00,0.88555,0.8857,0.8855,0.88555,695199999.0
2009-12-17 05:20:00,0.88555,0.8859,0.88555,0.88585,777000000.0
2009-12-17 05:21:00,0.88585,0.886,0.8858,0.88595,725799999.0
2009-12-17 05:22:00,0.88595,0.88605,0.8859,0.88605,502600000.0
2009-12-17 05:23:00,0.88605,0.88615,0.886,0.88605,542800003.0
2009-12-17 05:24:00,0.88605,0.8862,0.886,0.88615,856200000.0
2009-12-17 05:25:00,0.88615,0.88635,0.88595,0.886,941300001.0
2009-12-17 05:26:00,0.886,0.88605,0.8858,0.8858,431200000.0
2009-12-17 05:27:00,0.8858,0.88645,0.8857,0.8863,897100001.0
2009-12-17 05:28:00,0.8863,0.8863,0.8859,0.88595,703699999.0
2009-12-17 05:29:00,0.886,0.886,0.88575,0.8858,872400000.0
2009-12-17 05:30:00,0.8858,0.8859,0.88555,0.8856,850699998.0
2009-12-17 05:31:00,0.8856,0.88585,0.8856,0.88565,741200000.0
2009-12-17 05:32:00,0.88565,0.8858,0.88565,0.88575,443600001.0
2009-12-17 05:33:00,0.88575,0.88575,0.88555,0.8857,604700001.0
2009-12-17 05:34:00,0.8857,0.8858,0.8857,0.88575,476400000.0
2009-12-17 05:35:00,0.88575,0.8858,0.8857,0.8857,367200002.0
2009-12-17 05:36:00,0.88575,0.88575,0.8857,0.88575,408200000.0
2009-12-17 05:37:00,0.88575,0.88595,0.8857,0.88595,499900000.0
2009-12-17 05:38:00,0.8859,0.886,0.8859,0.8859,730500000.0
2009-12-17 05:39:00,0.8859,0.88595,0.88565,0.8858,888100000.0
2009-12-17 05:40:00,0.8858,0.8861,0.88575,0.88605,609300000.0
2009-12-17 05:41:00,0.88605,0.8861,0.88595,0.886,668900000.0
2009-12-17 05:42:00,0.886,0.886,0.88585,0.886,404900000.0
2009-12-17 05:43:00,0.886,0.886,0.8856,0.8856,731000000.0
2009-12-17 05:44:00,0.8856,0.8857,0.8856,0.88565,683800000.0
2009-12-17 05:45:00,0.8857,0.8858,0.8857,0.88575,295699999.0
2009-12-17 05:46:00,0.8857,0.8857,0.8856,0.8856,514900000.0
2009-12-17 05:47:00,0.8856,0.8857,0.8856,0.8857,521699997.0
2009-12-17 05:48:00,0.8857,0.88575,0.88565,0.8857,163800000.0
2009-12-17 05:49:00,0.8857,0.88585,0.8857,0.88585,387400000.0
2009-12-17 05:50:00,0.88585,0.886,0.88585,0.8859,304100000.0
2009-12-17 05:51:00,0.88585,0.88585,0.88575,0.88585,366699998.0
2009-12-17 05:52:00,0.88585,0.8859,0.8858,0.88585,598799997.0
2009-12-17 05:53:00,0.8859,0.886,0.88585,0.8859,305899999.0
2009-12-17 05:54:00,0.8859,0.88605,0.8858,0.886,400600000.0
2009-12-17 05:55:00,0.886,0.88605,0.88595,0.886,361800002.0
2009-12-17 05:56:00,0.886,0.88605,0.88595,0.886,411000001.0
2009-12-17 05:57:00,0.88595,0.88605,0.88595,0.88605,583199999.0
2009-12-17 05:58:00,0.88605,0.88605,0.88595,0.88595,501000001.0
2009-12-17 05:59:00,0.88595,0.88605,0.8859,0.886,206500000.0
2009-12-17 06:00:00,0.886,0.88605,0.88595,0.886,369500000.0
2009-12-17 06:01:00,0.886,0.88605,0.8859,0.88605,753300001.0
2009-12-17 06:02:00,0.88605,0.88605,0.88595,0.88595,198800002.0
2009-12-17 06:03:00,0.88595,0.886,0.88595,0.886,192200000.0
2009-12-17 06:04:00,0.886,0.886,0.886,0.886,50900000.0
2009-12-17 06:05:00,0.886,0.886,0.88575,0.8858,615299999.0
2009-12-17 06:06:00,0.88575,0.88575,0.88555,0.8856,545799998.0
2009-12-17 06:07:00,0.8856,0.8858,0.88555,0.88555,485500000.0
2009-12-17 06:08:00,0.88555,0.88565,0.88555,0.88565,378200000.0
2009-12-17 06:09:00,0.88565,0.8857,0.88565,0.88565,188500000.0
2009-12-17 06:10:00,0.8857,0.8857,0.88555,0.8856,318700000.0
2009-12-17 06:11:00,0.88555,0.88595,0.88555,0.88595,568299999.0
2009-12-17 06:12:00,0.88595,0.88595,0.88565,0.88575,706300001.0
2009-12-17 06:13:00,0.8857,0.8858,0.8856,0.8857,947700001.0
2009-12-17 06:14:00,0.88565,0.8859,0.88565,0.8858,838800000.0
2009-12-17 06:15:00,0.8858,0.8859,0.8856,0.88565,799799999.0
2009-12-17 06:16:00,0.88565,0.88575,0.8856,0.8857,316100000.0
2009-12-17 06:17:00,0.8857,0.88575,0.88565,0.88575,230500000.0
2009-12-17 06:18:00,0.8857,0.88575,0.88565,0.88575,861900003.0
2009-12-17 06:19:00,0.88575,0.88575,0.8857,0.8857,203000000.0
2009-12-17 06:20:00,0.8857,0.8857,0.8856,0.88565,230800001.0
2009-12-17 06:21:00,0.88565,0.8858,0.8856,0.8858,353400000.0
2009-12-17 06:22:00,0.8858,0.88595,0.8858,0.8858,162400000.0
2009-12-17 06:23:00,0.8858,0.8858,0.8855,0.8856,942200003.0
2009-12-17 06:24:00,0.8856,0.88565,0.8855,0.88555,1101400000.0
2009-12-17 06:25:00,0.88555,0.88565,0.88555,0.88555,706799996.0
2009-12-17 06:26:00,0.88555,0.8856,0.8855,0.88555,989199999.0
2009-12-17 06:27:00,0.88555,0.8856,0.88555,0.88555,444800000.0
2009-12-17 06:28:00,0.8856,0.8856,0.8855,0.88555,637700000.0
2009-12-17 06:29:00,0.88555,0.88565,0.88555,0.88555,425299999.0
2009-12-17 06:30:00,0.88555,0.8856,0.88555,0.88555,501700000.0
2009-12-17 06:31:00,0.88555,0.88555,0.88555,0.88555,180600000.0
2009-12-17 06:32:00,0.88555,0.88555,0.88545,0.8855,205299998.0
2009-12-17 06:33:00,0.8855,0.8855,0.8855,0.8855,40800000.0
2009-12-17 06:34:00,0.8855,0.8855,0.88545,0.8855,250600001.0
2009-12-17 06:35:00,0.8855,0.8855,0.8854,0.88545,467700001.0
2009-12-17 06:36:00,0.8854,0.88545,0.8854,0.88545,747800000.0
2009-12-17 06:37:00,0.88545,0.88585,0.8854,0.88585,653200000.0
2009-12-17 06:38:00,0.8859,0.886,0.8858,0.88585,556800001.0
2009-12-17 06:39:00,0.88585,0.8862,0.88585,0.8861,496200000.0
2009-12-17 06:40:00,0.8861,0.88615,0.88585,0.8859,634700000.0
2009-12-17 06:41:00,0.88585,0.88595,0.88515,0.88535,981900000.0
2009-12-17 06:42:00,0.88535,0.88535,0.88515,0.8853,639700001.0
2009-12-17 06:43:00,0.8853,0.8853,0.88515,0.88515,803300000.0
2009-12-17 06:44:00,0.88515,0.88525,0.88515,0.8852,525900000.0
2009-12-17 06:45:00,0.8852,0.8853,0.88515,0.8852,609200000.0
2009-12-17 06:46:00,0.8852,0.88525,0.88515,0.8852,558700000.0
2009-12-17 06:47:00,0.8852,0.88525,0.88515,0.88515,725100000.0
2009-12-17 06:48:00,0.88515,0.8853,0.88515,0.88525,599600000.0
2009-12-17 06:49:00,0.88525,0.88535,0.88515,0.88515,665400000.0
2009-12-17 06:50:00,0.8852,0.8852,0.8851,0.88515,399300000.0
2009-12-17 06:51:00,0.88515,0.8852,0.8851,0.8851,422000000.0
2009-12-17 06:52:00,0.8851,0.8854,0.8851,0.88535,541900000.0
2009-12-17 06:53:00,0.88535,0.88535,0.88515,0.8853,418000000.0
2009-12-17 06:54:00,0.8853,0.8853,0.8852,0.88525,365900000.0
2009-12-17 06:55:00,0.88525,0.88545,0.8852,0.88545,497700000.0
2009-12-17 06:56:00,0.88545,0.8855,0.88535,0.88545,336200000.0
2009-12-17 06:57:00,0.88545,0.88555,0.8854,0.8854,549000000.0
2009-12-17 06:58:00,0.88545,0.88545,0.8853,0.8854,456000000.0
2009-12-17 06:59:00,0.8854,0.88545,0.8854,0.8854,236800000.0
2009-12-17 07:00:00,0.8854,0.8854,0.88515,0.88515,131200000.0
2009-12-17 07:01:00,0.88515,0.8854,0.88515,0.8854,324600000.0
2009-12-17 07:02:00,0.8854,0.88575,0.88535,0.8856,486200000.0
2009-12-17 07:03:00,0.8856,0.8856,0.88555,0.88555,159600000.0
2009-12-17 07:04:00,0.8855,0.8858,0.88545,0.8858,493200002.0
2009-12-17 07:05:00,0.8858,0.8858,0.88565,0.88575,503600000.0
2009-12-17 07:06:00,0.88575,0.88595,0.8857,0.8859,444900000.0
2009-12-17 07:07:00,0.88595,0.88595,0.88585,0.88585,610800000.0
2009-12-17 07:08:00,0.88585,0.88595,0.8858,0.8858,665100000.0
2009-12-17 07:09:00,0.8858,0.8858,0.88575,0.8858,274000000.0
2009-12-17 07:10:00,0.88575,0.88585,0.8857,0.88585,368100000.0
2009-12-17 07:11:00,0.88585,0.886,0.8858,0.88595,576099999.0
2009-12-17 07:12:00,0.88595,0.886,0.88575,0.8858,542900000.0
2009-12-17 07:13:00,0.8858,0.88585,0.8857,0.8858,152800000.0
2009-12-17 07:14:00,0.8858,0.88585,0.8857,0.88575,275400000.0
2009-12-17 07:15:00,0.8858,0.8859,0.88575,0.88575,173600000.0
2009-12-17 07:16:00,0.88575,0.8859,0.88575,0.8859,1018700001.0
2009-12-17 07:17:00,0.88595,0.88595,0.88585,0.8859,525300000.0
2009-12-17 07:18:00,0.8859,0.8861,0.88585,0.8861,401900000.0
2009-12-17 07:19:00,0.8861,0.8861,0.8859,0.88595,317099999.0
2009-12-17 07:20:00,0.88595,0.88595,0.8857,0.8858,491300000.0
2009-12-17 07:21:00,0.8858,0.88595,0.8858,0.88585,388900000.0
2009-12-17 07:22:00,0.88585,0.88585,0.88585,0.88585,145600000.0
2009-12-17 07:23:00,0.88585,0.8859,0.88585,0.88585,387000000.0
2009-12-17 07:24:00,0.8859,0.88595,0.88585,0.8859,473500001.0
2009-12-17 07:25:00,0.8859,0.8861,0.8859,0.88605,563200000.0
2009-12-17 07:26:00,0.8861,0.8861,0.886,0.886,295200000.0
2009-12-17 07:27:00,0.886,0.8861,0.88595,0.88605,397200000.0
2009-12-17 07:28:00,0.88605,0.88605,0.88595,0.886,325800000.0
2009-12-17 07:29:00,0.886,0.8861,0.886,0.886,249400001.0
2009-12-17 07:30:00,0.886,0.886,0.88595,0.886,405099999.0
2009-12-17 07:31:00,0.886,0.886,0.88595,0.886,514600000.0
2009-12-17 07:32:00,0.886,0.8861,0.88595,0.88605,229899999.0
2009-12-17 07:33:00,0.88605,0.88615,0.88595,0.88595,366499999.0
2009-12-17 07:34:00,0.88595,0.88605,0.8859,0.88595,657500000.0
2009-12-17 07:35:00,0.88595,0.88605,0.8858,0.88605,600200000.0
2009-12-17 07:36:00,0.8861,0.8861,0.88595,0.886,409900000.0
2009-12-17 07:37:00,0.886,0.88605,0.88595,0.88605,194000000.0
2009-12-17 07:38:00,0.88605,0.8861,0.88605,0.8861,57500000.0
2009-12-17 07:39:00,0.8861,0.8862,0.8861,0.88615,219000000.0
2009-12-17 07:40:00,0.88615,0.88625,0.88615,0.8862,276300000.0
2009-12-17 07:41:00,0.8862,0.8862,0.88595,0.88605,774300000.0
2009-12-17 07:42:00,0.88605,0.8861,0.88595,0.88605,765300000.0
2009-12-17 07:43:00,0.88605,0.8861,0.88605,0.8861,423700000.0
2009-12-17 07:44:00,0.8861,0.88615,0.88605,0.8861,167000000.0
2009-12-17 07:45:00,0.8861,0.88615,0.886,0.8861,299100001.0
2009-12-17 07:46:00,0.88605,0.88615,0.886,0.88605,640500000.0
2009-12-17 07:47:00,0.88605,0.8861,0.88595,0.88595,224400000.0
2009-12-17 07:48:00,0.88595,0.88605,0.8859,0.88605,245400000.0
2009-12-17 07:49:00,0.8861,0.88615,0.8861,0.88615,302400000.0
2009-12-17 07:50:00,0.8862,0.88625,0.88615,0.88615,366000000.0
2009-12-17 07:51:00,0.88615,0.8862,0.88615,0.8862,68400000.0
2009-12-17 07:52:00,0.8862,0.8862,0.88615,0.88615,194799999.0
2009-12-17 07:53:00,0.88615,0.8862,0.8861,0.8862,283900000.0
2009-12-17 07:54:00,0.88625,0.88625,0.88615,0.88615,271900000.0
2009-12-17 07:55:00,0.88615,0.8862,0.8861,0.8862,513999995.0
2009-12-17 07:56:00,0.8862,0.8862,0.88615,0.88615,278999997.0
2009-12-17 07:57:00,0.88615,0.8864,0.88615,0.88615,564900000.0
2009-12-17 07:58:00,0.88615,0.88625,0.8858,0.88595,363800000.0
2009-12-17 07:59:00,0.88595,0.88605,0.8858,0.88585,883200000.0
2009-12-17 08:00:00,0.88585,0.88585,0.88575,0.8858,448000000.0
2009-12-17 08:01:00,0.8858,0.88585,0.88575,0.88585,387100000.0
2009-12-17 08:02:00,0.8858,0.88595,0.88575,0.88595,599300000.0
2009-12-17 08:03:00,0.8859,0.88605,0.8859,0.88605,271400000.0
2009-12-17 08:04:00,0.886,0.8862,0.886,0.8862,403200000.0
2009-12-17 08:05:00,0.88615,0.8862,0.8861,0.88615,181400000.0
2009-12-17 08:06:00,0.88615,0.8864,0.88615,0.8864,198500000.0
2009-12-17 08:07:00,0.88635,0.8864,0.8862,0.8862,248500000.0
2009-12-17 08:08:00,0.8862,0.8862,0.88595,0.886,559800000.0
2009-12-17 08:09:00,0.886,0.8862,0.88595,0.8862,280900001.0
2009-12-17 08:10:00,0.8862,0.88635,0.88615,0.8862,409300000.0
2009-12-17 08:11:00,0.8862,0.88645,0.8861,0.88645,804600001.0
2009-12-17 08:12:00,0.8864,0.88655,0.8861,0.8861,884000000.0
2009-12-17 08:13:00,0.8861,0.8863,0.88605,0.88605,670699999.0
2009-12-17 08:14:00,0.88605,0.8861,0.88595,0.88605,700600000.0
2009-12-17 08:15:00,0.88605,0.8863,0.886,0.88625,799400000.0
2009-12-17 08:16:00,0.88625,0.88635,0.88615,0.8862,575600000.0
2009-12-17 08:17:00,0.8863,0.88635,0.8862,0.88625,625899998.0
2009-12-17 08:18:00,0.88625,0.8863,0.886,0.88605,524000000.0
2009-12-17 08:19:00,0.88605,0.88605,0.886,0.88605,196200000.0
2009-12-17 08:20:00,0.88605,0.88615,0.886,0.88615,415300000.0
2009-12-17 08:21:00,0.88615,0.8863,0.8861,0.88625,527700000.0
2009-12-17 08:22:00,0.88625,0.88635,0.88625,0.88635,193200000.0
2009-12-17 08:23:00,0.88635,0.88645,0.88635,0.88645,568900000.0
2009-12-17 08:24:00,0.8864,0.88645,0.88635,0.8864,279900000.0
2009-12-17 08:25:00,0.8864,0.8864,0.8862,0.88625,346499999.0
2009-12-17 08:26:00,0.88625,0.88625,0.8861,0.88615,419000000.0
2009-12-17 08:27:00,0.88615,0.8862,0.8861,0.8862,452600000.0
2009-12-17 08:28:00,0.8862,0.88625,0.8861,0.88625,403400000.0
2009-12-17 08:29:00,0.88625,0.8864,0.88625,0.8863,667399997.0
2009-12-17 08:30:00,0.8863,0.88635,0.8863,0.8863,606800000.0
2009-12-17 08:31:00,0.8863,0.88635,0.8863,0.8863,373800000.0
2009-12-17 08:32:00,0.8863,0.88635,0.8863,0.88635,178500000.0
2009-12-17 08:33:00,0.88635,0.88635,0.8863,0.8863,533700000.0
2009-12-17 08:34:00,0.8863,0.8864,0.8863,0.8864,666699999.0
2009-12-17 08:35:00,0.8864,0.8864,0.88635,0.8864,623600000.0
2009-12-17 08:36:00,0.8864,0.88645,0.88635,0.88635,564700000.0
2009-12-17 08:37:00,0.88635,0.8865,0.88615,0.88615,869600001.0
2009-12-17 08:38:00,0.8862,0.88625,0.8861,0.8862,944499999.0
2009-12-17 08:39:00,0.8862,0.88625,0.8861,0.8861,870799997.0
2009-12-17 08:40:00,0.8861,0.88635,0.8861,0.8863,632299999.0
2009-12-17 08:41:00,0.8864,0.88655,0.88635,0.88645,618000000.0
2009-12-17 08:42:00,0.88645,0.88645,0.8864,0.88645,305399999.0
2009-12-17 08:43:00,0.88645,0.88645,0.8863,0.88645,200400000.0
2009-12-17 08:44:00,0.8864,0.88665,0.8864,0.8866,562100001.0
2009-12-17 08:45:00,0.8866,0.88675,0.8865,0.88665,466600000.0
2009-12-17 08:46:00,0.88665,0.8869,0.8866,0.8869,668300000.0
2009-12-17 08:47:00,0.88685,0.88695,0.88665,0.8867,716800000.0
2009-12-17 08:48:00,0.8867,0.8868,0.8867,0.88675,263500000.0
2009-12-17 08:49:00,0.88675,0.8869,0.88675,0.88675,756700001.0
2009-12-17 08:50:00,0.88675,0.88685,0.8866,0.88665,995100000.0
2009-12-17 08:51:00,0.88665,0.8868,0.88665,0.8868,351400000.0
2009-12-17 08:52:00,0.8868,0.887,0.88665,0.8869,698199999.0
2009-12-17 08:53:00,0.8869,0.8869,0.88665,0.88665,720700001.0
2009-12-17 08:54:00,0.88665,0.88675,0.8866,0.88675,304099999.0
2009-12-17 08:55:00,0.88675,0.88675,0.8866,0.88665,436199999.0
2009-12-17 08:56:00,0.88665,0.88675,0.8866,0.88675,796800001.0
2009-12-17 08:57:00,0.8867,0.88675,0.88635,0.88635,802200005.0
2009-12-17 08:58:00,0.88635,0.8864,0.8862,0.8863,627500002.0
2009-12-17 08:59:00,0.8863,0.88635,0.88605,0.88605,706400009.0
2009-12-17 09:00:00,0.88605,0.88645,0.88595,0.8864,673000001.0
2009-12-17 09:01:00,0.8864,0.8873,0.8864,0.88725,499200004.0
2009-12-17 09:02:00,0.88725,0.88825,0.88725,0.88795,997800000.0
2009-12-17 09:03:00,0.88795,0.88835,0.88795,0.88835,383300000.0
2009-12-17 09:04:00,0.88835,0.8884,0.88785,0.888,440800000.0
2009-12-17 09:05:00,0.888,0.88815,0.888,0.888,232600000.0
2009-12-17 09:06:00,0.888,0.88845,0.888,0.8884,536100001.0
2009-12-17 09:07:00,0.8884,0.8885,0.88815,0.88825,912000000.0
2009-12-17 09:08:00,0.8883,0.88835,0.88815,0.8882,273800001.0
2009-12-17 09:09:00,0.8883,0.8887,0.8883,0.88855,373800000.0
2009-12-17 09:10:00,0.88855,0.88865,0.8885,0.8885,693800007.0
2009-12-17 09:11:00,0.8885,0.8888,0.8885,0.8887,562999999.0
2009-12-17 09:12:00,0.8887,0.8887,0.8886,0.8886,230500000.0
2009-12-17 09:13:00,0.88865,0.8889,0.8886,0.8889,300500001.0
2009-12-17 09:14:00,0.8889,0.8889,0.8887,0.88885,650399999.0
2009-12-17 09:15:00,0.88885,0.8889,0.8888,0.88885,773400004.0
2009-12-17 09:16:00,0.88885,0.88925,0.88885,0.88905,579300002.0
2009-12-17 09:17:00,0.889,0.8891,0.8887,0.8887,985000001.0
2009-12-17 09:18:00,0.8887,0.88915,0.8887,0.8891,704799999.0
2009-12-17 09:19:00,0.8892,0.88925,0.8891,0.8891,663700000.0
2009-12-17 09:20:00,0.8891,0.88915,0.88895,0.88915,619800004.0
2009-12-17 09:21:00,0.8891,0.88915,0.889,0.88905,510600000.0
2009-12-17 09:22:00,0.88905,0.88915,0.8888,0.88885,966300001.0
2009-12-17 09:23:00,0.88885,0.88885,0.8887,0.88875,1275200012.0
2009-12-17 09:24:00,0.88875,0.88875,0.88835,0.8884,770300001.0
2009-12-17 09:25:00,0.88845,0.88895,0.88845,0.88885,719900000.0
2009-12-17 09:26:00,0.8889,0.8889,0.8882,0.8883,489000000.0
2009-12-17 09:27:00,0.8883,0.8886,0.88825,0.88855,662000001.0
2009-12-17 09:28:00,0.88855,0.88855,0.88845,0.88845,137599999.0
2009-12-17 09:29:00,0.88845,0.88845,0.88795,0.8881,965800004.0
2009-12-17 09:30:00,0.8881,0.88835,0.88805,0.88825,674900001.0
2009-12-17 09:31:00,0.88825,0.8884,0.8882,0.8883,503400000.0
2009-12-17 09:32:00,0.8883,0.88835,0.88825,0.88825,424799999.0
2009-12-17 09:33:00,0.8883,0.88835,0.88825,0.88835,535100000.0
2009-12-17 09:34:00,0.88835,0.88845,0.88825,0.88845,401800000.0
2009-12-17 09:35:00,0.88845,0.88865,0.88845,0.8886,630000000.0
2009-12-17 09:36:00,0.8886,0.8887,0.8885,0.8886,660900001.0
2009-12-17 09:37:00,0.8886,0.8887,0.8883,0.8884,805600001.0
2009-12-17 09:38:00,0.88835,0.8885,0.88825,0.88825,723000001.0
2009-12-17 09:39:00,0.88825,0.88865,0.88825,0.8886,880500002.0
2009-12-17 09:40:00,0.8886,0.88865,0.88835,0.8884,1183699999.0
2009-12-17 09:41:00,0.88835,0.88845,0.88825,0.8884,832100003.0
2009-12-17 09:42:00,0.8884,0.88845,0.88805,0.88805,898500003.0
2009-12-17 09:43:00,0.88805,0.88805,0.8877,0.88795,897599999.0
2009-12-17 09:44:00,0.88795,0.88815,0.8879,0.8881,525499999.0
2009-12-17 09:45:00,0.8881,0.8882,0.88795,0.888,442800004.0
2009-12-17 09:46:00,0.888,0.88815,0.88795,0.88805,509600002.0
2009-12-17 09:47:00,0.88805,0.8881,0.8874,0.8874,956700002.0
2009-12-17 09:48:00,0.8875,0.88755,0.88725,0.88755,886500000.0
2009-12-17 09:49:00,0.8876,0.8878,0.88755,0.8878,446900001.0
2009-12-17 09:50:00,0.8878,0.8878,0.88775,0.88775,285200000.0
2009-12-17 09:51:00,0.88775,0.8879,0.8875,0.8879,489200000.0
2009-12-17 09:52:00,0.88785,0.88785,0.88735,0.88755,551699998.0
2009-12-17 09:53:00,0.88755,0.8876,0.88745,0.88745,469800000.0
2009-12-17 09:54:00,0.88745,0.8875,0.88735,0.88735,453400001.0
2009-12-17 09:55:00,0.88735,0.88785,0.88735,0.88775,668600001.0
2009-12-17 09:56:00,0.88775,0.88775,0.88755,0.8876,623400001.0
2009-12-17 09:57:00,0.8876,0.88785,0.8876,0.88785,1088999998.0
2009-12-17 09:58:00,0.88785,0.888,0.88775,0.88795,642600002.0
2009-12-17 09:59:00,0.88795,0.888,0.8878,0.8879,510600002.0
2009-12-17 10:00:00,0.88785,0.8879,0.88775,0.8879,581699999.0
2009-12-17 10:01:00,0.88795,0.88795,0.88775,0.8878,627800000.0
2009-12-17 10:02:00,0.8878,0.8879,0.88775,0.8878,1038600000.0
2009-12-17 10:03:00,0.8878,0.88815,0.8878,0.88785,828200000.0
2009-12-17 10:04:00,0.8879,0.88795,0.8876,0.88775,871700000.0
2009-12-17 10:05:00,0.88775,0.8879,0.8877,0.88785,345600000.0
2009-12-17 10:06:00,0.8879,0.88835,0.8879,0.88815,1003699995.0
2009-12-17 10:07:00,0.8882,0.88835,0.88815,0.8883,384800001.0
2009-12-17 10:08:00,0.88825,0.8884,0.8882,0.8884,773499999.0
2009-12-17 10:09:00,0.8884,0.8888,0.88835,0.8888,506499999.0
2009-12-17 10:10:00,0.8888,0.88905,0.8888,0.8889,929600001.0
2009-12-17 10:11:00,0.8889,0.88895,0.88855,0.88855,644600000.0
2009-12-17 10:12:00,0.88855,0.88885,0.88855,0.88885,921999998.0
2009-12-17 10:13:00,0.8889,0.889,0.88885,0.88885,665100001.0
2009-12-17 10:14:00,0.88885,0.88895,0.8888,0.88895,516600003.0
2009-12-17 10:15:00,0.88895,0.88905,0.8885,0.88855,800100002.0
2009-12-17 10:16:00,0.88855,0.8887,0.88835,0.8884,792400002.0
2009-12-17 10:17:00,0.8884,0.8885,0.88835,0.8884,593200001.0
2009-12-17 10:18:00,0.8884,0.88845,0.8883,0.88835,461500000.0
2009-12-17 10:19:00,0.88835,0.88835,0.88825,0.88825,1033499992.0
2009-12-17 10:20:00,0.88825,0.8885,0.88825,0.8884,702100000.0
2009-12-17 10:21:00,0.8884,0.88895,0.88835,0.88855,1058300003.0
2009-12-17 10:22:00,0.88855,0.88865,0.8885,0.88855,720000000.0
2009-12-17 10:23:00,0.88855,0.88855,0.88845,0.8885,186400001.0
2009-12-17 10:24:00,0.8885,0.88875,0.88845,0.88875,311200000.0
2009-12-17 10:25:00,0.88875,0.8889,0.88875,0.8889,449300002.0
2009-12-17 10:26:00,0.8889,0.8889,0.88885,0.8889,776699994.0
2009-12-17 10:27:00,0.8889,0.8889,0.88875,0.88875,155200000.0
2009-12-17 10:28:00,0.88875,0.88875,0.8886,0.88865,805300005.0
2009-12-17 10:29:00,0.88865,0.88865,0.8884,0.8884,497399999.0
2009-12-17 10:30:00,0.88845,0.88865,0.8884,0.8884,660900001.0
2009-12-17 10:31:00,0.8884,0.88845,0.88805,0.8882,671400002.0
2009-12-17 10:32:00,0.8882,0.88825,0.88805,0.88815,548800001.0
2009-12-17 10:33:00,0.88815,0.88835,0.88815,0.88825,387800000.0
2009-12-17 10:34:00,0.88825,0.88845,0.88825,0.8883,365800000.0
2009-12-17 10:35:00,0.8883,0.88835,0.88825,0.88835,142000000.0
2009-12-17 10:36:00,0.8884,0.88845,0.8882,0.8882,599500000.0
2009-12-17 10:37:00,0.8882,0.8882,0.8879,0.888,376200000.0
2009-12-17 10:38:00,0.888,0.8882,0.888,0.8882,482100000.0
2009-12-17 10:39:00,0.8882,0.88825,0.88775,0.88775,843500000.0
2009-12-17 10:40:00,0.88775,0.8878,0.88765,0.88775,713300001.0
2009-12-17 10:41:00,0.88775,0.88775,0.8877,0.88775,333700000.0
2009-12-17 10:42:00,0.88775,0.88785,0.8876,0.88765,536600001.0
2009-12-17 10:43:00,0.88765,0.8877,0.88755,0.88755,826600000.0
2009-12-17 10:44:00,0.88755,0.88765,0.8875,0.88755,1022000000.0
2009-12-17 10:45:00,0.88755,0.8877,0.88745,0.88755,600400000.0
2009-12-17 10:46:00,0.88755,0.88775,0.88745,0.88755,745699999.0
2009-12-17 10:47:00,0.88755,0.8877,0.88755,0.8877,534499999.0
2009-12-17 10:48:00,0.8877,0.8878,0.88745,0.8875,505100000.0
2009-12-17 10:49:00,0.8875,0.88765,0.88745,0.88765,746399999.0
2009-12-17 10:50:00,0.88765,0.88775,0.88745,0.88755,559600000.0
2009-12-17 10:51:00,0.88755,0.88755,0.88745,0.88745,578899997.0
2009-12-17 10:52:00,0.88745,0.8875,0.88675,0.8869,877100000.0
2009-12-17 10:53:00,0.88685,0.8872,0.88685,0.88695,968000003.0
2009-12-17 10:54:00,0.8869,0.88705,0.8869,0.88695,980399997.0
2009-12-17 10:55:00,0.88695,0.88705,0.88685,0.8869,1092899999.0
2009-12-17 10:56:00,0.8869,0.88705,0.88675,0.88675,836300002.0
2009-12-17 10:57:00,0.88665,0.88695,0.8866,0.88675,1038200007.0
2009-12-17 10:58:00,0.88675,0.88685,0.8867,0.88675,753600002.0
2009-12-17 10:59:00,0.8868,0.88705,0.88675,0.88705,778000001.0
2009-12-17 11:00:00,0.88705,0.88735,0.8868,0.88695,923500000.0
2009-12-17 11:01:00,0.88695,0.8872,0.88695,0.88715,530899997.0
2009-12-17 11:02:00,0.8872,0.8872,0.88675,0.887,734399999.0
2009-12-17 11:03:00,0.887,0.887,0.8869,0.88695,903900007.0
2009-12-17 11:04:00,0.88695,0.8871,0.8863,0.8863,639299999.0
2009-12-17 11:05:00,0.88625,0.8869,0.88625,0.8869,830400001.0
2009-12-17 11:06:00,0.8869,0.887,0.88685,0.887,745499997.0
2009-12-17 11:07:00,0.88695,0.88715,0.88695,0.887,1056600003.0
2009-12-17 11:08:00,0.887,0.88705,0.8869,0.88705,616499999.0
2009-12-17 11:09:00,0.88705,0.8873,0.887,0.88725,526300000.0
2009-12-17 11:10:00,0.88725,0.88725,0.88705,0.88715,747800001.0
2009-12-17 11:11:00,0.88715,0.8872,0.88685,0.887,780500001.0
2009-12-17 11:12:00,0.887,0.88715,0.88695,0.88715,796299996.0
2009-12-17 11:13:00,0.8871,0.88735,0.88695,0.88735,704000000.0
2009-12-17 11:14:00,0.88735,0.88735,0.887,0.8872,494600002.0
2009-12-17 11:15:00,0.8872,0.8873,0.88705,0.88705,315700000.0
2009-12-17 11:16:00,0.88705,0.8874,0.88695,0.8873,322300000.0
2009-12-17 11:17:00,0.8873,0.8874,0.88725,0.8873,487300000.0
2009-12-17 11:18:00,0.8873,0.8874,0.8873,0.88735,323999999.0
2009-12-17 11:19:00,0.8874,0.88755,0.8874,0.88745,308499999.0
2009-12-17 11:20:00,0.88745,0.88745,0.8873,0.8873,272900002.0
2009-12-17 11:21:00,0.8873,0.8874,0.88725,0.88735,380400000.0
2009-12-17 11:22:00,0.88735,0.8874,0.8872,0.8873,569499999.0
2009-12-17 11:23:00,0.88725,0.88755,0.8872,0.8875,434900001.0
2009-12-17 11:24:00,0.8875,0.88765,0.88745,0.8876,586699996.0
2009-12-17 11:25:00,0.8876,0.88765,0.88745,0.88745,663999998.0
2009-12-17 11:26:00,0.88745,0.8875,0.8874,0.8875,122800001.0
2009-12-17 11:27:00,0.8875,0.88755,0.88745,0.8875,266800000.0
2009-12-17 11:28:00,0.8875,0.8876,0.88735,0.88735,560400000.0
2009-12-17 11:29:00,0.88735,0.8875,0.8873,0.88735,483200000.0
2009-12-17 11:30:00,0.88735,0.89065,0.88735,0.89065,343600000.0
2009-12-17 11:31:00,0.8907,0.891,0.8901,0.8901,644400000.0
2009-12-17 11:32:00,0.8901,0.8903,0.89005,0.89025,699900000.0
2009-12-17 11:33:00,0.89025,0.8904,0.8901,0.8901,761300001.0
2009-12-17 11:34:00,0.8901,0.8901,0.88915,0.8893,588499999.0
2009-12-17 11:35:00,0.8893,0.88975,0.88925,0.8895,764899998.0
2009-12-17 11:36:00,0.88955,0.88985,0.88955,0.8896,512700000.0
2009-12-17 11:37:00,0.8896,0.88975,0.8895,0.88955,366500000.0
2009-12-17 11:38:00,0.88955,0.88955,0.88935,0.88955,798100001.0
2009-12-17 11:39:00,0.88955,0.8897,0.88955,0.8896,353800000.0
2009-12-17 11:40:00,0.8896,0.8897,0.88945,0.8896,734600001.0
2009-12-17 11:41:00,0.8896,0.88965,0.88955,0.88955,753199999.0
2009-12-17 11:42:00,0.8895,0.88965,0.88945,0.8896,740799998.0
2009-12-17 11:43:00,0.8896,0.8904,0.8896,0.8901,970799999.0
2009-12-17 11:44:00,0.89015,0.89115,0.89015,0.8911,884100000.0
2009-12-17 11:45:00,0.8911,0.89115,0.88975,0.8901,1007300001.0
2009-12-17 11:46:00,0.89015,0.8905,0.88995,0.8904,861799999.0
2009-12-17 11:47:00,0.89045,0.8906,0.89015,0.89045,778599998.0
2009-12-17 11:48:00,0.89045,0.8906,0.89035,0.8906,827899999.0
2009-12-17 11:49:00,0.89055,0.8906,0.8903,0.8904,1074500005.0
2009-12-17 11:50:00,0.8904,0.8908,0.8904,0.89075,862100004.0
2009-12-17 11:51:00,0.89075,0.89085,0.89045,0.8908,1057999999.0
2009-12-17 11:52:00,0.8908,0.891,0.8905,0.89055,1063400003.0
2009-12-17 11:53:00,0.89055,0.8914,0.89055,0.89105,985300004.0
2009-12-17 11:54:00,0.89105,0.8911,0.89085,0.89105,427700000.0
2009-12-17 11:55:00,0.891,0.89105,0.8908,0.8908,937300000.0
2009-12-17 11:56:00,0.8908,0.89125,0.8908,0.89125,870500001.0
2009-12-17 11:57:00,0.89125,0.89125,0.8909,0.8909,822899994.0
2009-12-17 11:58:00,0.89095,0.89095,0.89075,0.89085,1140399994.0
2009-12-17 11:59:00,0.89075,0.89085,0.8906,0.89065,1017699999.0
2009-12-17 12:00:00,0.89065,0.8908,0.8906,0.89075,900699992.0
2009-12-17 12:01:00,0.89075,0.89075,0.89065,0.8907,344899999.0
2009-12-17 12:02:00,0.8907,0.8907,0.89055,0.89065,443100000.0
2009-12-17 12:03:00,0.89065,0.89075,0.89065,0.8907,731500002.0
2009-12-17 12:04:00,0.8907,0.89075,0.8905,0.89055,749299999.0
2009-12-17 12:05:00,0.8906,0.8906,0.8905,0.89055,394999993.0
2009-12-17 12:06:00,0.89055,0.8906,0.8905,0.8905,288800000.0
2009-12-17 12:07:00,0.8905,0.8905,0.8904,0.89045,165400000.0
2009-12-17 12:08:00,0.89045,0.8905,0.8904,0.8904,474800000.0
2009-12-17 12:09:00,0.8904,0.8904,0.8903,0.89035,631100001.0
2009-12-17 12:10:00,0.89035,0.8904,0.8903,0.8904,205400000.0
2009-12-17 12:11:00,0.8904,0.89045,0.89035,0.8904,185400001.0
2009-12-17 12:12:00,0.8904,0.89055,0.89035,0.89055,387400001.0
2009-12-17 12:13:00,0.89055,0.89065,0.89025,0.89025,625600000.0
2009-12-17 12:14:00,0.89025,0.8907,0.89015,0.89065,426200000.0
2009-12-17 12:15:00,0.89065,0.8913,0.89065,0.89125,911099998.0
2009-12-17 12:16:00,0.8912,0.89135,0.891,0.89105,836300001.0
2009-12-17 12:17:00,0.89105,0.89105,0.89085,0.8909,371200001.0
2009-12-17 12:18:00,0.89085,0.8914,0.89085,0.8913,388800000.0
2009-12-17 12:19:00,0.89135,0.89135,0.89125,0.8913,323300000.0
2009-12-17 12:20:00,0.8913,0.8914,0.89115,0.89125,455300001.0
2009-12-17 12:21:00,0.89125,0.89135,0.89125,0.89135,291599999.0
2009-12-17 12:22:00,0.8913,0.8914,0.89125,0.8913,362299999.0
2009-12-17 12:23:00,0.8913,0.8914,0.8912,0.89135,374199999.0
2009-12-17 12:24:00,0.89135,0.89135,0.8912,0.89125,352100000.0
2009-12-17 12:25:00,0.89125,0.8914,0.89125,0.8914,301000000.0
2009-12-17 12:26:00,0.8914,0.8914,0.89115,0.8913,892299998.0
2009-12-17 12:27:00,0.8913,0.8913,0.89115,0.89115,676199998.0
2009-12-17 12:28:00,0.89115,0.89115,0.8909,0.8909,695799997.0
2009-12-17 12:29:00,0.8909,0.89105,0.89085,0.89095,912200003.0
2009-12-17 12:30:00,0.89095,0.8913,0.89095,0.8912,958499998.0
2009-12-17 12:31:00,0.8912,0.89155,0.8909,0.89095,876400001.0
2009-12-17 12:32:00,0.8909,0.8911,0.8907,0.89075,356100000.0
2009-12-17 12:33:00,0.8907,0.89075,0.89065,0.89065,713100002.0
2009-12-17 12:34:00,0.89065,0.89065,0.8901,0.8903,620500000.0
2009-12-17 12:35:00,0.8903,0.8909,0.89025,0.8909,844799997.0
2009-12-17 12:36:00,0.8909,0.89115,0.89085,0.891,836899999.0
2009-12-17 12:37:00,0.891,0.8911,0.8909,0.8909,632199999.0
2009-12-17 12:38:00,0.8909,0.8909,0.89075,0.89075,571799998.0
2009-12-17 12:39:00,0.89075,0.8909,0.89065,0.89065,971799997.0
2009-12-17 12:40:00,0.89065,0.8911,0.8903,0.89065,1446100001.0
2009-12-17 12:41:00,0.89065,0.8907,0.8903,0.8903,666700002.0
2009-12-17 12:42:00,0.8903,0.8905,0.89005,0.8905,830900000.0
2009-12-17 12:43:00,0.8905,0.8908,0.89035,0.8904,711899999.0
2009-12-17 12:44:00,0.8904,0.8904,0.89025,0.8903,366800000.0
2009-12-17 12:45:00,0.8903,0.89045,0.89025,0.89025,598299999.0
2009-12-17 12:46:00,0.89025,0.8909,0.89025,0.89075,691100000.0
2009-12-17 12:47:00,0.89075,0.8909,0.8907,0.89085,616300000.0
2009-12-17 12:48:00,0.89085,0.89105,0.8907,0.8909,989899995.0
2009-12-17 12:49:00,0.8909,0.8912,0.8908,0.8912,869600002.0
2009-12-17 12:50:00,0.8912,0.8917,0.8912,0.89165,958400001.0
2009-12-17 12:51:00,0.89165,0.89185,0.89155,0.89175,903799999.0
2009-12-17 12:52:00,0.89175,0.8919,0.8915,0.89185,771200000.0
2009-12-17 12:53:00,0.8918,0.89185,0.8916,0.89165,718400000.0
2009-12-17 12:54:00,0.89165,0.89165,0.8911,0.8911,1286199997.0
2009-12-17 12:55:00,0.8911,0.8913,0.891,0.8911,1237400002.0
2009-12-17 12:56:00,0.89115,0.89115,0.89095,0.891,1035399993.0
2009-12-17 12:57:00,0.89095,0.89095,0.8907,0.89075,1117000001.0
2009-12-17 12:58:00,0.89075,0.89105,0.8907,0.891,675000002.0
2009-12-17 12:59:00,0.891,0.89105,0.8907,0.89075,382500003.0
2009-12-17 13:00:00,0.89075,0.8909,0.8904,0.89045,807900006.0
2009-12-17 13:01:00,0.8905,0.89065,0.89045,0.89045,997100010.0
2009-12-17 13:02:00,0.89045,0.8907,0.89045,0.8906,1341300000.0
2009-12-17 13:03:00,0.8906,0.8906,0.88985,0.8902,967699996.0
2009-12-17 13:04:00,0.8902,0.89025,0.8902,0.8902,576100001.0
2009-12-17 13:05:00,0.8902,0.8905,0.8902,0.8903,922299999.0
2009-12-17 13:06:00,0.8903,0.8903,0.8894,0.88985,789900001.0
2009-12-17 13:07:00,0.88985,0.89,0.88975,0.88985,801100001.0
2009-12-17 13:08:00,0.8898,0.89015,0.8896,0.89015,810200001.0
2009-12-17 13:09:00,0.89015,0.89015,0.8897,0.8901,646499999.0
2009-12-17 13:10:00,0.8901,0.8901,0.88935,0.8894,785599997.0
2009-12-17 13:11:00,0.88945,0.8897,0.8894,0.8896,1030400003.0
2009-12-17 13:12:00,0.8896,0.8896,0.8893,0.88955,643599997.0
2009-12-17 13:13:00,0.88955,0.8896,0.88905,0.8895,1202900001.0
2009-12-17 13:14:00,0.8895,0.88965,0.8895,0.8896,444600002.0
2009-12-17 13:15:00,0.8896,0.88975,0.88945,0.88965,663499999.0
2009-12-17 13:16:00,0.88965,0.88975,0.8895,0.8896,377600001.0
2009-12-17 13:17:00,0.8896,0.8896,0.88925,0.8893,525400001.0
2009-12-17 13:18:00,0.8893,0.8894,0.8892,0.8893,617900000.0
2009-12-17 13:19:00,0.88935,0.88955,0.8891,0.88955,814700004.0
2009-12-17 13:20:00,0.88955,0.88985,0.88955,0.8898,502100001.0
2009-12-17 13:21:00,0.8898,0.88995,0.88975,0.8899,172600000.0
2009-12-17 13:22:00,0.88995,0.89005,0.8899,0.89005,352000000.0
2009-12-17 13:23:00,0.89005,0.8903,0.8899,0.8903,736300001.0
2009-12-17 13:24:00,0.8903,0.8903,0.89005,0.89005,226600000.0
2009-12-17 13:25:00,0.89005,0.89005,0.88975,0.89,821000002.0
2009-12-17 13:26:00,0.89,0.89005,0.88995,0.89,655199996.0
2009-12-17 13:27:00,0.88995,0.89,0.88995,0.89,503899997.0
2009-12-17 13:28:00,0.89,0.89,0.89,0.89,199400000.0
2009-12-17 13:29:00,0.89,0.8901,0.89,0.8901,212200000.0
2009-12-17 13:30:00,0.8901,0.89045,0.8901,0.89045,742200004.0
2009-12-17 13:31:00,0.89045,0.8905,0.89025,0.89025,475300001.0
2009-12-17 13:32:00,0.89025,0.89035,0.89025,0.89035,614799998.0
2009-12-17 13:33:00,0.89035,0.89035,0.89025,0.8903,495900002.0
2009-12-17 13:34:00,0.8903,0.8905,0.8903,0.8905,357800000.0
2009-12-17 13:35:00,0.8905,0.8909,0.8905,0.8909,462999999.0
2009-12-17 13:36:00,0.8909,0.89095,0.8908,0.8909,502400000.0
2009-12-17 13:37:00,0.8909,0.89105,0.89085,0.89095,742800000.0
2009-12-17 13:38:00,0.89095,0.89095,0.89075,0.89075,390800000.0
2009-12-17 13:39:00,0.89075,0.89075,0.8903,0.89035,489400000.0
2009-12-17 13:40:00,0.89035,0.89045,0.89025,0.89035,366100000.0
2009-12-17 13:41:00,0.89035,0.89045,0.8903,0.89035,332600000.0
2009-12-17 13:42:00,0.89035,0.8905,0.8903,0.8903,390399999.0
2009-12-17 13:43:00,0.8904,0.8908,0.89035,0.89075,378700000.0
2009-12-17 13:44:00,0.89075,0.8908,0.89065,0.89075,330600000.0
2009-12-17 13:45:00,0.89075,0.89085,0.8907,0.8908,296699999.0
2009-12-17 13:46:00,0.89085,0.89085,0.8907,0.89085,325199999.0
2009-12-17 13:47:00,0.89085,0.8909,0.8908,0.8909,113800000.0
2009-12-17 13:48:00,0.8909,0.89095,0.8907,0.89075,289600000.0
2009-12-17 13:49:00,0.89075,0.8909,0.89075,0.89085,318300000.0
2009-12-17 13:50:00,0.8908,0.89085,0.89075,0.89085,301900000.0
2009-12-17 13:51:00,0.89085,0.89085,0.89065,0.89065,727299997.0
2009-12-17 13:52:00,0.89065,0.8907,0.8905,0.89055,228499999.0
2009-12-17 13:53:00,0.89055,0.89055,0.89025,0.8903,246100000.0
2009-12-17 13:54:00,0.8903,0.8903,0.8901,0.89025,211700000.0
2009-12-17 13:55:00,0.89025,0.8903,0.89015,0.89015,437399999.0
2009-12-17 13:56:00,0.8902,0.89025,0.8899,0.88995,398200000.0
2009-12-17 13:57:00,0.88995,0.88995,0.88975,0.8899,594800002.0
2009-12-17 13:58:00,0.8899,0.89005,0.8899,0.88995,303099998.0
2009-12-17 13:59:00,0.88995,0.89,0.88985,0.88985,394100000.0
2009-12-17 14:00:00,0.88985,0.88995,0.88985,0.88985,252500000.0
2009-12-17 14:01:00,0.88985,0.8902,0.88985,0.89015,240800000.0
2009-12-17 14:02:00,0.89015,0.8905,0.89015,0.8905,545200000.0
2009-12-17 14:03:00,0.8905,0.8905,0.8904,0.89045,777000001.0
2009-12-17 14:04:00,0.8904,0.89045,0.89035,0.89045,247700000.0
2009-12-17 14:05:00,0.89045,0.8906,0.8904,0.8906,427199999.0
2009-12-17 14:06:00,0.8906,0.89075,0.89055,0.89075,474300000.0
2009-12-17 14:07:00,0.8908,0.8909,0.8907,0.89075,363300001.0
2009-12-17 14:08:00,0.8907,0.8908,0.89065,0.8908,338800000.0
2009-12-17 14:09:00,0.8908,0.8908,0.89075,0.89075,214200000.0
2009-12-17 14:10:00,0.89075,0.8909,0.8907,0.8909,673800000.0
2009-12-17 14:11:00,0.8909,0.89105,0.8909,0.89105,210600000.0
2009-12-17 14:12:00,0.89105,0.89105,0.89095,0.89105,363500001.0
2009-12-17 14:13:00,0.89105,0.89105,0.8909,0.89105,314900003.0
2009-12-17 14:14:00,0.89105,0.8911,0.891,0.89105,287300000.0
2009-12-17 14:15:00,0.891,0.89105,0.89095,0.89105,168100001.0
2009-12-17 14:16:00,0.89105,0.89105,0.89085,0.8909,330200000.0
2009-12-17 14:17:00,0.8909,0.891,0.89085,0.891,587900001.0
2009-12-17 14:18:00,0.89095,0.89105,0.89095,0.89105,601100003.0
2009-12-17 14:19:00,0.89105,0.89105,0.89095,0.891,205900000.0
2009-12-17 14:20:00,0.891,0.891,0.89095,0.891,190099999.0
2009-12-17 14:21:00,0.891,0.89105,0.891,0.89105,224400000.0
2009-12-17 14:22:00,0.89105,0.89105,0.891,0.891,161700000.0
2009-12-17 14:23:00,0.891,0.89115,0.89095,0.8911,168000000.0
2009-12-17 14:24:00,0.8911,0.8911,0.89105,0.8911,336700001.0
2009-12-17 14:25:00,0.8911,0.8912,0.8911,0.89115,410600000.0
2009-12-17 14:26:00,0.89115,0.89125,0.89115,0.89115,192200000.0
2009-12-17 14:27:00,0.89115,0.89125,0.89115,0.89115,402400000.0
2009-12-17 14:28:00,0.89115,0.89125,0.89115,0.8912,406800001.0
2009-12-17 14:29:00,0.8912,0.8913,0.8911,0.8911,393000001.0
2009-12-17 14:30:00,0.8911,0.8912,0.8911,0.89115,303100000.0
2009-12-17 14:31:00,0.89115,0.89115,0.89105,0.89105,204800000.0
2009-12-17 14:32:00,0.89105,0.89125,0.89105,0.8912,558800002.0
2009-12-17 14:33:00,0.8912,0.89125,0.89095,0.89105,528799999.0
2009-12-17 14:34:00,0.89105,0.8912,0.89105,0.89115,557700002.0
2009-12-17 14:35:00,0.89115,0.89125,0.8911,0.89125,830900007.0
2009-12-17 14:36:00,0.89125,0.89125,0.89095,0.891,526200001.0
2009-12-17 14:37:00,0.891,0.8911,0.8909,0.89105,497800000.0
2009-12-17 14:38:00,0.89105,0.89105,0.89095,0.89095,306200000.0
2009-12-17 14:39:00,0.89095,0.89105,0.89095,0.891,387600001.0
2009-12-17 14:40:00,0.891,0.891,0.8908,0.8908,312400000.0
2009-12-17 14:41:00,0.89075,0.8909,0.89075,0.89085,609699998.0
2009-12-17 14:42:00,0.89085,0.89085,0.89075,0.89075,1177400003.0
2009-12-17 14:43:00,0.89075,0.8908,0.89065,0.8908,485700000.0
2009-12-17 14:44:00,0.8908,0.89085,0.8907,0.8908,409600000.0
2009-12-17 14:45:00,0.8908,0.89085,0.8907,0.8907,497800000.0
2009-12-17 14:46:00,0.8907,0.89075,0.8907,0.8907,169900000.0
2009-12-17 14:47:00,0.8907,0.8907,0.89065,0.89065,736499999.0
2009-12-17 14:48:00,0.89065,0.8907,0.89045,0.89045,992500004.0
2009-12-17 14:49:00,0.89045,0.8906,0.8904,0.8904,598799999.0
2009-12-17 14:50:00,0.89045,0.89055,0.89035,0.89055,776200007.0
2009-12-17 14:51:00,0.89055,0.89065,0.89045,0.89065,418399997.0
2009-12-17 14:52:00,0.89065,0.8907,0.8906,0.8906,845500003.0
2009-12-17 14:53:00,0.8906,0.8907,0.89045,0.89055,772100001.0
2009-12-17 14:54:00,0.89055,0.89055,0.8903,0.89035,733400002.0
2009-12-17 14:55:00,0.89035,0.8905,0.89035,0.89045,650400002.0
2009-12-17 14:56:00,0.89045,0.8905,0.8904,0.89045,509899996.0
2009-12-17 14:57:00,0.89045,0.89055,0.89035,0.89035,792299997.0
2009-12-17 14:58:00,0.89035,0.89055,0.89035,0.8905,932800002.0
2009-12-17 14:59:00,0.8905,0.8905,0.89045,0.89045,367599999.0
2009-12-17 15:00:00,0.89045,0.89045,0.8903,0.89035,1342200010.0
2009-12-17 15:01:00,0.89035,0.8904,0.8902,0.89025,865500001.0
2009-12-17 15:02:00,0.89025,0.89045,0.8902,0.8903,1034399998.0
2009-12-17 15:03:00,0.8903,0.8906,0.8901,0.8906,1278800005.0
2009-12-17 15:04:00,0.89065,0.8909,0.8906,0.89085,911800000.0
2009-12-17 15:05:00,0.89085,0.89095,0.8908,0.89095,758099996.0
2009-12-17 15:06:00,0.891,0.8912,0.89085,0.89105,810799999.0
2009-12-17 15:07:00,0.89105,0.89105,0.8908,0.8908,946000002.0
2009-12-17 15:08:00,0.8908,0.8909,0.89075,0.8909,768300003.0
2009-12-17 15:09:00,0.8909,0.8909,0.8907,0.89075,738500003.0
2009-12-17 15:10:00,0.89075,0.89075,0.89045,0.89045,811899999.0
2009-12-17 15:11:00,0.8905,0.8906,0.8902,0.89025,1506499997.0
2009-12-17 15:12:00,0.89025,0.89035,0.8901,0.8902,1545700000.0
2009-12-17 15:13:00,0.8902,0.8903,0.8902,0.8903,590700001.0
2009-12-17 15:14:00,0.8903,0.8903,0.88985,0.8899,592500002.0
2009-12-17 15:15:00,0.88985,0.8901,0.8898,0.8901,618000005.0
2009-12-17 15:16:00,0.8901,0.89025,0.8901,0.8902,683199996.0
2009-12-17 15:17:00,0.8902,0.89025,0.89015,0.89025,933200005.0
2009-12-17 15:18:00,0.89025,0.8903,0.8902,0.8903,162100000.0
2009-12-17 15:19:00,0.89025,0.89035,0.89015,0.89035,517399998.0
2009-12-17 15:20:00,0.89035,0.89065,0.89035,0.8906,619699999.0
2009-12-17 15:21:00,0.8906,0.8907,0.89055,0.8907,572899998.0
2009-12-17 15:22:00,0.8907,0.8908,0.8906,0.8906,535100003.0
2009-12-17 15:23:00,0.89065,0.89075,0.8904,0.89075,734800001.0
2009-12-17 15:24:00,0.89075,0.89085,0.8906,0.89065,794900000.0
2009-12-17 15:25:00,0.89075,0.89085,0.89065,0.89075,1304200000.0
2009-12-17 15:26:00,0.89075,0.89085,0.8907,0.8907,347799999.0
2009-12-17 15:27:00,0.8907,0.89075,0.8907,0.8907,718100005.0
2009-12-17 15:28:00,0.8907,0.89085,0.8907,0.8908,336500001.0
2009-12-17 15:29:00,0.8908,0.8908,0.8907,0.89075,803800005.0
2009-12-17 15:30:00,0.8907,0.8909,0.8907,0.8909,1014600003.0
2009-12-17 15:31:00,0.8909,0.891,0.89075,0.8909,1432999996.0
2009-12-17 15:32:00,0.8909,0.8911,0.89085,0.891,1129499999.0
2009-12-17 15:33:00,0.891,0.89105,0.8909,0.89105,859600001.0
2009-12-17 15:34:00,0.89105,0.89115,0.8909,0.891,794399998.0
2009-12-17 15:35:00,0.891,0.8911,0.89095,0.891,1221999999.0
2009-12-17 15:36:00,0.891,0.89105,0.89075,0.891,1358299999.0
2009-12-17 15:37:00,0.891,0.8912,0.89075,0.89105,939100001.0
2009-12-17 15:38:00,0.89105,0.8911,0.89095,0.891,1142000001.0
2009-12-17 15:39:00,0.89105,0.8911,0.89095,0.89095,693999998.0
2009-12-17 15:40:00,0.89095,0.891,0.89085,0.891,912599994.0
2009-12-17 15:41:00,0.891,0.8911,0.8909,0.89095,860900002.0
2009-12-17 15:42:00,0.8909,0.89105,0.89075,0.8908,1163400003.0
2009-12-17 15:43:00,0.8908,0.89115,0.8907,0.8907,599400001.0
2009-12-17 15:44:00,0.8907,0.89095,0.89065,0.8908,512699998.0
2009-12-17 15:45:00,0.8908,0.89095,0.8908,0.89085,784299997.0
2009-12-17 15:46:00,0.89085,0.891,0.8908,0.891,1021699999.0
2009-12-17 15:47:00,0.891,0.89105,0.89085,0.89095,1086300008.0
2009-12-17 15:48:00,0.891,0.891,0.8909,0.89095,1110000012.0
2009-12-17 15:49:00,0.89095,0.89105,0.89095,0.891,1103700002.0
2009-12-17 15:50:00,0.891,0.8911,0.891,0.8911,1358199998.0
2009-12-17 15:51:00,0.8911,0.8913,0.89105,0.8912,938400003.0
2009-12-17 15:52:00,0.8912,0.89125,0.8911,0.89125,707599989.0
2009-12-17 15:53:00,0.8913,0.8913,0.89105,0.89105,1137600005.0
2009-12-17 15:54:00,0.89105,0.8911,0.89095,0.891,639599998.0
2009-12-17 15:55:00,0.891,0.8911,0.89095,0.891,1414499992.0
2009-12-17 15:56:00,0.891,0.89105,0.89095,0.89095,831200006.0
2009-12-17 15:57:00,0.89095,0.89105,0.89095,0.89095,1533599987.0
2009-12-17 15:58:00,0.89095,0.89095,0.89095,0.89095,626400002.0
2009-12-17 15:59:00,0.89095,0.8912,0.89095,0.8912,872200001.0
2009-12-17 16:00:00,0.89115,0.89135,0.8911,0.89125,936100001.0
2009-12-17 16:01:00,0.89125,0.8913,0.891,0.8913,1303200002.0
2009-12-17 16:02:00,0.8913,0.8913,0.89105,0.89115,1583700004.0
2009-12-17 16:03:00,0.8911,0.8911,0.89085,0.8909,910999993.0
2009-12-17 16:04:00,0.8909,0.89105,0.8909,0.89105,1125799993.0
2009-12-17 16:05:00,0.891,0.89115,0.89095,0.89115,1193000000.0
2009-12-17 16:06:00,0.89115,0.89125,0.8911,0.8912,1263400007.0
2009-12-17 16:07:00,0.8912,0.8912,0.89115,0.89115,616100002.0
2009-12-17 16:08:00,0.89115,0.89115,0.89095,0.891,813600004.0
2009-12-17 16:09:00,0.891,0.8911,0.89065,0.8907,1143399995.0
2009-12-17 16:10:00,0.8907,0.8908,0.89065,0.8907,1052499999.0
2009-12-17 16:11:00,0.8907,0.8907,0.8906,0.8906,1213700005.0
2009-12-17 16:12:00,0.8906,0.89085,0.8906,0.89085,1161900008.0
2009-12-17 16:13:00,0.8909,0.8911,0.89085,0.891,494000000.0
2009-12-17 16:14:00,0.891,0.8911,0.8909,0.89095,649900000.0
2009-12-17 16:15:00,0.89095,0.89095,0.89055,0.89055,1246499990.0
2009-12-17 16:16:00,0.89055,0.89075,0.89055,0.8906,1099899997.0
2009-12-17 16:17:00,0.8906,0.89065,0.89055,0.8906,831700002.0
2009-12-17 16:18:00,0.8906,0.8906,0.89035,0.8904,870199998.0
2009-12-17 16:19:00,0.8904,0.89045,0.8903,0.89035,881000001.0
2009-12-17 16:20:00,0.8904,0.8904,0.88995,0.89,1356100011.0
2009-12-17 16:21:00,0.89,0.8901,0.8899,0.8901,1206999995.0
2009-12-17 16:22:00,0.8901,0.8902,0.88995,0.8902,1062000000.0
2009-12-17 16:23:00,0.8902,0.89025,0.89015,0.89015,1121499997.0
2009-12-17 16:24:00,0.89015,0.89035,0.89015,0.89035,814199998.0
2009-12-17 16:25:00,0.89035,0.89045,0.89025,0.8903,1102599998.0
2009-12-17 16:26:00,0.8903,0.89035,0.89015,0.89025,1423299999.0
2009-12-17 16:27:00,0.89025,0.89035,0.89025,0.8903,1502900003.0
2009-12-17 16:28:00,0.8903,0.8904,0.8903,0.89035,651400002.0
2009-12-17 16:29:00,0.89035,0.89045,0.89035,0.8904,460499993.0
2009-12-17 16:30:00,0.89035,0.89055,0.89025,0.8905,1219499993.0
2009-12-17 16:31:00,0.8905,0.89055,0.8903,0.8904,1111900002.0
2009-12-17 16:32:00,0.8904,0.89045,0.8903,0.8904,833899995.0
2009-12-17 16:33:00,0.8904,0.8906,0.89035,0.8904,912099998.0
2009-12-17 16:34:00,0.8904,0.8904,0.89025,0.89035,1341900001.0
2009-12-17 16:35:00,0.89035,0.8905,0.89025,0.89045,876799998.0
2009-12-17 16:36:00,0.89045,0.8905,0.89035,0.89045,685800002.0
2009-12-17 16:37:00,0.8905,0.8906,0.89025,0.89035,868000000.0
2009-12-17 16:38:00,0.89035,0.89035,0.8902,0.8902,751799998.0
2009-12-17 16:39:00,0.8902,0.8902,0.89015,0.89015,1079900001.0
2009-12-17 16:40:00,0.89015,0.8902,0.89005,0.89015,1124699996.0
2009-12-17 16:41:00,0.89015,0.89025,0.89015,0.89025,1578900001.0
2009-12-17 16:42:00,0.89025,0.8906,0.8902,0.89055,1240699998.0
2009-12-17 16:43:00,0.89055,0.89075,0.89055,0.89065,973299995.0
2009-12-17 16:44:00,0.8906,0.89065,0.89055,0.8906,993400002.0
2009-12-17 16:45:00,0.8906,0.8907,0.89055,0.89065,1595799995.0
2009-12-17 16:46:00,0.89065,0.89075,0.8906,0.8907,885400000.0
2009-12-17 16:47:00,0.8907,0.89075,0.89065,0.89075,901500000.0
2009-12-17 16:48:00,0.89075,0.8908,0.89065,0.8908,990899996.0
2009-12-17 16:49:00,0.8908,0.89085,0.8907,0.8908,562500001.0
2009-12-17 16:50:00,0.89085,0.89085,0.8905,0.8905,1122100003.0
2009-12-17 16:51:00,0.89045,0.8905,0.8903,0.89045,744900000.0
2009-12-17 16:52:00,0.89045,0.8905,0.89035,0.89045,845799998.0
2009-12-17 16:53:00,0.8905,0.8905,0.89035,0.89035,985400005.0
2009-12-17 16:54:00,0.89035,0.8905,0.89035,0.8904,1071199997.0
2009-12-17 16:55:00,0.8904,0.89045,0.89035,0.8904,1094199999.0
2009-12-17 16:56:00,0.8904,0.8904,0.89035,0.8904,1491100012.0
2009-12-17 16:57:00,0.89035,0.8905,0.89015,0.8903,1024399997.0
2009-12-17 16:58:00,0.8903,0.8904,0.89025,0.8903,1083200002.0
2009-12-17 16:59:00,0.8903,0.89045,0.8902,0.8902,1004600000.0
2009-12-17 17:00:00,0.8902,0.8902,0.8898,0.8899,874000001.0
2009-12-17 17:01:00,0.8899,0.89035,0.8898,0.89035,1147900001.0
2009-12-17 17:02:00,0.89035,0.89045,0.89015,0.8902,1054200000.0
2009-12-17 17:03:00,0.8902,0.8903,0.89015,0.8902,810500004.0
2009-12-17 17:04:00,0.89015,0.8902,0.88985,0.89,945300003.0
2009-12-17 17:05:00,0.89,0.89015,0.88975,0.88975,1273400004.0
2009-12-17 17:06:00,0.8897,0.88985,0.88965,0.8897,853700004.0
2009-12-17 17:07:00,0.8897,0.8899,0.88965,0.8898,836400002.0
2009-12-17 17:08:00,0.8898,0.88985,0.8897,0.8898,612799998.0
2009-12-17 17:09:00,0.88975,0.8899,0.88975,0.88985,748099999.0
2009-12-17 17:10:00,0.88985,0.89005,0.88985,0.88995,866800001.0
2009-12-17 17:11:00,0.88995,0.89,0.8898,0.88985,1092200002.0
2009-12-17 17:12:00,0.88985,0.88995,0.88985,0.88995,751300005.0
2009-12-17 17:13:00,0.8899,0.8902,0.8899,0.89015,451700001.0
2009-12-17 17:14:00,0.89015,0.89015,0.88995,0.88995,462300001.0
2009-12-17 17:15:00,0.88995,0.89,0.88985,0.8899,1020500003.0
2009-12-17 17:16:00,0.8899,0.88995,0.88985,0.88985,933599994.0
2009-12-17 17:17:00,0.88985,0.88995,0.88985,0.8899,438600000.0
2009-12-17 17:18:00,0.8899,0.89005,0.8899,0.89,1005000007.0
2009-12-17 17:19:00,0.89,0.89025,0.89,0.89015,973199998.0
2009-12-17 17:20:00,0.8901,0.89025,0.89005,0.89025,664499996.0
2009-12-17 17:21:00,0.89025,0.8903,0.8902,0.8903,694000004.0
2009-12-17 17:22:00,0.8903,0.89035,0.89025,0.89025,918299997.0
2009-12-17 17:23:00,0.8903,0.89035,0.89025,0.89025,662199996.0
2009-12-17 17:24:00,0.89025,0.8903,0.89015,0.89015,561299998.0
2009-12-17 17:25:00,0.89015,0.8902,0.89,0.89,916300004.0
2009-12-17 17:26:00,0.89,0.8901,0.88995,0.88995,745499995.0
2009-12-17 17:27:00,0.8899,0.89005,0.8899,0.88995,701500005.0
2009-12-17 17:28:00,0.88995,0.89,0.8899,0.8899,555599999.0
2009-12-17 17:29:00,0.8899,0.89005,0.88985,0.89005,490700005.0
2009-12-17 17:30:00,0.89005,0.89005,0.88985,0.8899,742200004.0
2009-12-17 17:31:00,0.8899,0.8899,0.88985,0.88985,872899996.0
2009-12-17 17:32:00,0.8899,0.89005,0.8898,0.89,475600001.0
2009-12-17 17:33:00,0.89,0.8901,0.8899,0.88995,823299990.0
2009-12-17 17:34:00,0.88995,0.89,0.88985,0.8899,1457299996.0
2009-12-17 17:35:00,0.8899,0.89005,0.88985,0.89,1570199988.0
2009-12-17 17:36:00,0.89,0.8901,0.88995,0.89005,576200001.0
2009-12-17 17:37:00,0.89005,0.89015,0.89005,0.89005,942399996.0
2009-12-17 17:38:00,0.89005,0.89025,0.89,0.89015,1452300000.0
2009-12-17 17:39:00,0.89015,0.89035,0.89015,0.89025,1338000000.0
2009-12-17 17:40:00,0.8902,0.89025,0.89005,0.8902,1022000002.0
2009-12-17 17:41:00,0.8902,0.89035,0.8902,0.89025,483599998.0
2009-12-17 17:42:00,0.89025,0.8904,0.89015,0.8903,1131999997.0
2009-12-17 17:43:00,0.8903,0.8906,0.89025,0.8906,769200000.0
2009-12-17 17:44:00,0.8906,0.8906,0.8904,0.89055,897800004.0
2009-12-17 17:45:00,0.89055,0.8907,0.8905,0.8906,1113699998.0
2009-12-17 17:46:00,0.8906,0.8907,0.89055,0.89065,853600000.0
2009-12-17 17:47:00,0.89065,0.89095,0.89065,0.89085,856000000.0
2009-12-17 17:48:00,0.8908,0.89095,0.8908,0.8909,969800001.0
2009-12-17 17:49:00,0.8909,0.891,0.8909,0.89095,671700001.0
2009-12-17 17:50:00,0.89095,0.89095,0.8909,0.89095,472499998.0
2009-12-17 17:51:00,0.89095,0.89095,0.8909,0.8909,490199999.0
2009-12-17 17:52:00,0.8909,0.89095,0.8905,0.8905,984700000.0
2009-12-17 17:53:00,0.8905,0.89065,0.89045,0.89055,916100002.0
2009-12-17 17:54:00,0.89055,0.89065,0.89055,0.89065,602400006.0
2009-12-17 17:55:00,0.89065,0.89075,0.8906,0.89065,739099997.0
2009-12-17 17:56:00,0.89065,0.89075,0.89065,0.8907,1198099998.0
2009-12-17 17:57:00,0.8907,0.89075,0.89045,0.89045,1482500012.0
2009-12-17 17:58:00,0.89045,0.89055,0.89035,0.89035,1679600004.0
2009-12-17 17:59:00,0.89035,0.89035,0.88925,0.88925,1126499999.0
2009-12-17 18:00:00,0.88925,0.88975,0.88925,0.88975,1363600001.0
2009-12-17 18:01:00,0.8897,0.8897,0.88955,0.88955,1202099993.0
2009-12-17 18:02:00,0.88955,0.8897,0.88955,0.8896,1305600005.0
2009-12-17 18:03:00,0.8896,0.8896,0.8895,0.88955,1110799993.0
2009-12-17 18:04:00,0.88955,0.88955,0.88945,0.8895,944800000.0
2009-12-17 18:05:00,0.8895,0.88955,0.8894,0.88945,1091200001.0
2009-12-17 18:06:00,0.8894,0.88945,0.8889,0.8889,1379999996.0
2009-12-17 18:07:00,0.88712,0.88715,0.88705,0.8871,1411800002.0
2009-12-17 18:08:00,0.8871,0.88713,0.88687,0.88693,1411800002.0
2009-12-17 18:09:00,0.8886,0.8888,0.88845,0.8885,1411800002.0
2009-12-17 18:10:00,0.8885,0.8886,0.88835,0.88855,629500000.0
2009-12-17 18:11:00,0.8885,0.88885,0.8885,0.88885,832199995.0
2009-12-17 18:12:00,0.88885,0.8889,0.8888,0.8888,245700000.0
2009-12-17 18:13:00,0.8888,0.8888,0.88855,0.8886,531700001.0
2009-12-17 18:14:00,0.8886,0.88865,0.88825,0.88825,996100002.0
2009-12-17 18:15:00,0.88825,0.8884,0.88815,0.88835,1440300008.0
2009-12-17 18:16:00,0.88835,0.88835,0.8882,0.88825,1122500004.0
2009-12-17 18:17:00,0.88825,0.88845,0.88825,0.8883,1403700001.0
2009-12-17 18:18:00,0.8883,0.88835,0.8881,0.8882,758700003.0
2009-12-17 18:19:00,0.8882,0.88895,0.8882,0.88885,1013300000.0
2009-12-17 18:20:00,0.88885,0.88895,0.8887,0.8888,664600000.0
2009-12-17 18:21:00,0.88875,0.8889,0.8887,0.8887,690900001.0
2009-12-17 18:22:00,0.8887,0.8888,0.88865,0.8888,953300002.0
2009-12-17 18:23:00,0.8888,0.88885,0.88865,0.8888,941399999.0
2009-12-17 18:24:00,0.8888,0.88885,0.88865,0.88875,545600003.0
2009-12-17 18:25:00,0.88875,0.88875,0.8886,0.88875,1690400005.0
2009-12-17 18:26:00,0.88875,0.8888,0.8885,0.8885,1198899994.0
2009-12-17 18:27:00,0.88855,0.8886,0.8882,0.8883,684000000.0
2009-12-17 18:28:00,0.8883,0.88855,0.8883,0.8885,912300003.0
2009-12-17 18:29:00,0.88845,0.8885,0.8883,0.88835,1117700005.0
2009-12-17 18:30:00,0.88835,0.88845,0.8883,0.8884,284200001.0
2009-12-17 18:31:00,0.8884,0.8884,0.8883,0.88835,865499999.0
2009-12-17 18:32:00,0.88835,0.88835,0.8882,0.88835,835800005.0
2009-12-17 18:33:00,0.88835,0.8888,0.88835,0.88855,1206500000.0
2009-12-17 18:34:00,0.88855,0.8886,0.88845,0.8885,789099999.0
2009-12-17 18:35:00,0.88855,0.88865,0.88845,0.88865,626599999.0
2009-12-17 18:36:00,0.8886,0.88865,0.8884,0.8884,1119000000.0
2009-12-17 18:37:00,0.88845,0.88855,0.88825,0.88825,751500000.0
2009-12-17 18:38:00,0.8883,0.8883,0.8881,0.8882,878400001.0
2009-12-17 18:39:00,0.8882,0.88825,0.88805,0.8882,997700011.0
2009-12-17 18:40:00,0.8882,0.8882,0.88795,0.888,1020499997.0
2009-12-17 18:41:00,0.888,0.88805,0.8875,0.8876,1650899994.0
2009-12-17 18:42:00,0.88755,0.88765,0.8873,0.88735,1459700006.0
2009-12-17 18:43:00,0.88735,0.8874,0.8871,0.8871,887900000.0
2009-12-17 18:44:00,0.8871,0.88725,0.8871,0.88715,1059400001.0
2009-12-17 18:45:00,0.88715,0.8872,0.887,0.8872,1320099998.0
2009-12-17 18:46:00,0.8872,0.8873,0.8872,0.88725,412100001.0
2009-12-17 18:47:00,0.88725,0.8875,0.88725,0.88745,693600000.0
2009-12-17 18:48:00,0.88745,0.88745,0.8872,0.8872,1091199998.0
2009-12-17 18:49:00,0.8872,0.8872,0.8868,0.88695,1011800000.0
2009-12-17 18:50:00,0.8869,0.88695,0.8868,0.88695,508200001.0
2009-12-17 18:51:00,0.88695,0.88695,0.8868,0.88685,624500002.0
2009-12-17 18:52:00,0.88685,0.88685,0.88675,0.88685,612299999.0
2009-12-17 18:53:00,0.8868,0.88695,0.88675,0.88695,989899999.0
2009-12-17 18:54:00,0.88695,0.8872,0.88695,0.88715,697200003.0
2009-12-17 18:55:00,0.8872,0.8872,0.8871,0.88715,350700000.0
2009-12-17 18:56:00,0.8871,0.88745,0.88705,0.88735,1172699994.0
2009-12-17 18:57:00,0.88735,0.88745,0.8873,0.88735,1083000004.0
2009-12-17 18:58:00,0.88735,0.8874,0.88725,0.8873,770900006.0
2009-12-17 18:59:00,0.8873,0.88735,0.8872,0.88725,965000005.0
2009-12-17 19:00:00,0.88725,0.88745,0.88725,0.88745,917299998.0
2009-12-17 19:01:00,0.8874,0.88745,0.88725,0.88725,587300001.0
2009-12-17 19:02:00,0.88725,0.88735,0.8872,0.8873,420300000.0
2009-12-17 19:03:00,0.8873,0.88735,0.8872,0.88725,871599995.0
2009-12-17 19:04:00,0.88725,0.8873,0.8872,0.88725,506500001.0
2009-12-17 19:05:00,0.88725,0.8874,0.8872,0.88725,542399995.0
2009-12-17 19:06:00,0.88725,0.88735,0.8871,0.88715,964100002.0
2009-12-17 19:07:00,0.88715,0.88715,0.88705,0.88715,829100003.0
2009-12-17 19:08:00,0.88715,0.88715,0.8869,0.88695,878000005.0
2009-12-17 19:09:00,0.88695,0.88705,0.88665,0.8867,1028999996.0
2009-12-17 19:10:00,0.8867,0.88695,0.8866,0.8866,964300007.0
2009-12-17 19:11:00,0.8866,0.88665,0.88655,0.88665,296099998.0
2009-12-17 19:12:00,0.88665,0.8867,0.8866,0.8866,563600000.0
2009-12-17 19:13:00,0.8866,0.88665,0.8866,0.8866,496700000.0
2009-12-17 19:14:00,0.8866,0.88665,0.8866,0.8866,253600000.0
2009-12-17 19:15:00,0.88655,0.8867,0.88655,0.88665,416199999.0
2009-12-17 19:16:00,0.88665,0.8869,0.88665,0.88685,750499999.0
2009-12-17 19:17:00,0.88685,0.88695,0.8868,0.8869,496400000.0
2009-12-17 19:18:00,0.88695,0.887,0.8869,0.88695,736799996.0
2009-12-17 19:19:00,0.88695,0.887,0.8867,0.8868,921699997.0
2009-12-17 19:20:00,0.8868,0.8869,0.8868,0.8869,771199997.0
2009-12-17 19:21:00,0.8869,0.887,0.8869,0.88695,508100000.0
2009-12-17 19:22:00,0.88695,0.887,0.8869,0.887,455300001.0
2009-12-17 19:23:00,0.887,0.88705,0.88685,0.88695,661800000.0
2009-12-17 19:24:00,0.88695,0.88705,0.8869,0.887,712400002.0
2009-12-17 19:25:00,0.887,0.88705,0.88695,0.88695,396700001.0
2009-12-17 19:26:00,0.887,0.887,0.88685,0.8869,363400002.0
2009-12-17 19:27:00,0.8869,0.88705,0.8868,0.88685,892499997.0
2009-12-17 19:28:00,0.88685,0.88685,0.88665,0.8868,573999997.0
2009-12-17 19:29:00,0.8868,0.8869,0.88675,0.88685,735400001.0
2009-12-17 19:30:00,0.88685,0.887,0.88685,0.88695,670400003.0
2009-12-17 19:31:00,0.88695,0.88715,0.88695,0.88715,618399995.0
2009-12-17 19:32:00,0.8871,0.8872,0.8871,0.88715,183400001.0
2009-12-17 19:33:00,0.88715,0.8873,0.88715,0.8872,368800000.0
2009-12-17 19:34:00,0.8872,0.88725,0.8872,0.88725,400200000.0
2009-12-17 19:35:00,0.88725,0.8873,0.88715,0.88715,347900000.0
2009-12-17 19:36:00,0.88715,0.8872,0.8871,0.88715,790700009.0
2009-12-17 19:37:00,0.88715,0.88725,0.8871,0.88715,735200003.0
2009-12-17 19:38:00,0.88715,0.88715,0.88705,0.88715,786199994.0
2009-12-17 19:39:00,0.88715,0.88735,0.88715,0.88725,523100000.0
2009-12-17 19:40:00,0.88725,0.8873,0.88725,0.88725,645200005.0
2009-12-17 19:41:00,0.88725,0.8873,0.88725,0.8873,606099994.0
2009-12-17 19:42:00,0.8873,0.88745,0.88725,0.88735,663699995.0
2009-12-17 19:43:00,0.88735,0.8874,0.8873,0.88735,677399992.0
2009-12-17 19:44:00,0.8873,0.88735,0.8873,0.88735,718600002.0
2009-12-17 19:45:00,0.88735,0.88735,0.88725,0.88725,400900000.0
2009-12-17 19:46:00,0.8873,0.88735,0.8872,0.8872,472600001.0
2009-12-17 19:47:00,0.88715,0.88725,0.8871,0.8872,793100000.0
2009-12-17 19:48:00,0.88725,0.88725,0.8872,0.8872,170600000.0
2009-12-17 19:49:00,0.8872,0.88725,0.88715,0.88725,296999999.0
2009-12-17 19:50:00,0.88725,0.88725,0.88715,0.8872,382800002.0
2009-12-17 19:51:00,0.8872,0.8873,0.8871,0.88725,432500000.0
2009-12-17 19:52:00,0.88725,0.8873,0.88675,0.88675,662500000.0
2009-12-17 19:53:00,0.88675,0.88675,0.8866,0.88665,981699999.0
2009-12-17 19:54:00,0.88665,0.88665,0.8865,0.8866,758400004.0
2009-12-17 19:55:00,0.8866,0.88675,0.88655,0.88665,836100003.0
2009-12-17 19:56:00,0.88665,0.88685,0.88665,0.88685,508000000.0
2009-12-17 19:57:00,0.88685,0.88685,0.88675,0.88675,457400002.0
2009-12-17 19:58:00,0.88675,0.8868,0.8867,0.88675,1082099993.0
2009-12-17 19:59:00,0.88675,0.887,0.88675,0.887,536399999.0
2009-12-17 20:00:00,0.887,0.887,0.8867,0.8867,753000005.0
2009-12-17 20:01:00,0.8867,0.88675,0.8866,0.88665,448000001.0
2009-12-17 20:02:00,0.88665,0.88685,0.88665,0.8868,657300000.0
2009-12-17 20:03:00,0.8868,0.8868,0.88665,0.88665,1092500004.0
2009-12-17 20:04:00,0.8867,0.8867,0.8866,0.8866,279199999.0
2009-12-17 20:05:00,0.8866,0.88665,0.8865,0.88655,714299994.0
2009-12-17 20:06:00,0.88655,0.8868,0.88655,0.88675,886899995.0
2009-12-17 20:07:00,0.88675,0.88685,0.8867,0.88685,605000002.0
2009-12-17 20:08:00,0.88685,0.88695,0.8868,0.88685,820199994.0
2009-12-17 20:09:00,0.88685,0.88685,0.8866,0.8867,595799997.0
2009-12-17 20:10:00,0.88665,0.8867,0.8865,0.88665,845100002.0
2009-12-17 20:11:00,0.88665,0.8868,0.88665,0.8868,504099998.0
2009-12-17 20:12:00,0.8868,0.8868,0.88655,0.8866,629600003.0
2009-12-17 20:13:00,0.8866,0.8866,0.88655,0.8866,192500000.0
2009-12-17 20:14:00,0.88655,0.88655,0.8865,0.88655,561899999.0
2009-12-17 20:15:00,0.88655,0.8866,0.88655,0.88655,189999999.0
2009-12-17 20:16:00,0.88655,0.8866,0.88655,0.8866,107200000.0
2009-12-17 20:17:00,0.8866,0.88665,0.8866,0.8866,81400000.0
2009-12-17 20:18:00,0.8866,0.88665,0.8866,0.88665,123300000.0
2009-12-17 20:19:00,0.88665,0.88665,0.88655,0.88665,174799999.0
2009-12-17 20:20:00,0.88665,0.88665,0.8866,0.8866,30800000.0
2009-12-17 20:21:00,0.88665,0.8867,0.8866,0.8867,502300000.0
2009-12-17 20:22:00,0.8867,0.88675,0.8866,0.88675,395900001.0
2009-12-17 20:23:00,0.88675,0.88685,0.88675,0.8868,480799998.0
2009-12-17 20:24:00,0.8868,0.88695,0.8868,0.88695,411699999.0
2009-12-17 20:25:00,0.8869,0.8869,0.8868,0.88685,301700001.0
2009-12-17 20:26:00,0.88685,0.8869,0.88675,0.8868,496600000.0
2009-12-17 20:27:00,0.8868,0.8869,0.8868,0.8869,324200000.0
2009-12-17 20:28:00,0.8869,0.887,0.88685,0.88695,543000000.0
2009-12-17 20:29:00,0.88695,0.8871,0.8869,0.8869,204000001.0
2009-12-17 20:30:00,0.8869,0.88695,0.8869,0.8869,216200001.0
2009-12-17 20:31:00,0.8869,0.8871,0.8869,0.8871,430700001.0
2009-12-17 20:32:00,0.88705,0.88705,0.887,0.887,263700000.0
2009-12-17 20:33:00,0.88695,0.8872,0.8869,0.887,633099998.0
2009-12-17 20:34:00,0.88695,0.887,0.88685,0.88695,241100001.0
2009-12-17 20:35:00,0.88695,0.88695,0.8868,0.8868,534600001.0
2009-12-17 20:36:00,0.8868,0.88685,0.88675,0.88685,355400000.0
2009-12-17 20:37:00,0.88685,0.8869,0.8868,0.88685,265500000.0
2009-12-17 20:38:00,0.88685,0.88685,0.8868,0.88685,87800000.0
2009-12-17 20:39:00,0.88685,0.88695,0.8868,0.88695,243700001.0
2009-12-17 20:40:00,0.88695,0.88715,0.8869,0.887,490300000.0
2009-12-17 20:41:00,0.887,0.8871,0.887,0.88705,223100002.0
2009-12-17 20:42:00,0.88705,0.88705,0.8869,0.88695,591800000.0
2009-12-17 20:43:00,0.88685,0.8869,0.88665,0.88665,388800000.0
2009-12-17 20:44:00,0.88665,0.8867,0.8866,0.8867,468200002.0
2009-12-17 20:45:00,0.88665,0.88665,0.88655,0.88665,304100002.0
2009-12-17 20:46:00,0.88665,0.88665,0.88655,0.8866,407800000.0
2009-12-17 20:47:00,0.88655,0.88665,0.88655,0.88665,566599993.0
2009-12-17 20:48:00,0.88665,0.88665,0.8866,0.88665,434699999.0
2009-12-17 20:49:00,0.88665,0.88675,0.88655,0.88675,649700004.0
2009-12-17 20:50:00,0.88665,0.8867,0.8861,0.8861,902400002.0
2009-12-17 20:51:00,0.8861,0.8861,0.88575,0.8859,1365999999.0
2009-12-17 20:52:00,0.88585,0.886,0.88585,0.88585,623400002.0
2009-12-17 20:53:00,0.88585,0.8861,0.88575,0.8861,948300000.0
2009-12-17 20:54:00,0.88605,0.8863,0.88605,0.88625,948799999.0
2009-12-17 20:55:00,0.88625,0.8865,0.88625,0.8864,983100002.0
2009-12-17 20:56:00,0.8864,0.88645,0.88615,0.88615,912200000.0
2009-12-17 20:57:00,0.88615,0.88645,0.88615,0.88635,804600002.0
2009-12-17 20:58:00,0.88645,0.88645,0.88635,0.8864,711199999.0
2009-12-17 20:59:00,0.8864,0.8865,0.8863,0.8863,549699998.0
2009-12-17 21:00:00,0.8863,0.8867,0.8863,0.8866,974799998.0
2009-12-17 21:01:00,0.8866,0.8867,0.88655,0.8866,1098900002.0
2009-12-17 21:02:00,0.8866,0.8867,0.88655,0.88665,1101800004.0
2009-12-17 21:03:00,0.8866,0.8867,0.8866,0.8866,917200002.0
2009-12-17 21:04:00,0.88665,0.88665,0.88655,0.88655,460800002.0
2009-12-17 21:05:00,0.88655,0.8866,0.88645,0.88645,377000000.0
2009-12-17 21:06:00,0.88645,0.8866,0.88645,0.8866,380599999.0
2009-12-17 21:07:00,0.8866,0.88665,0.8864,0.88645,582299999.0
2009-12-17 21:08:00,0.88645,0.88655,0.88645,0.8865,617100000.0
2009-12-17 21:09:00,0.8865,0.8866,0.88645,0.8866,224200000.0
2009-12-17 21:10:00,0.8866,0.88675,0.88655,0.8866,1274500006.0
2009-12-17 21:11:00,0.8866,0.8868,0.88655,0.88675,1249399996.0
2009-12-17 21:12:00,0.88675,0.8868,0.8867,0.88675,477999992.0
2009-12-17 21:13:00,0.88675,0.8868,0.88665,0.88675,532000001.0
2009-12-17 21:14:00,0.88675,0.88685,0.8867,0.8868,752500003.0
2009-12-17 21:15:00,0.8868,0.8869,0.8868,0.88685,1720099986.0
2009-12-17 21:16:00,0.88685,0.887,0.88685,0.88695,1087400006.0
2009-12-17 21:17:00,0.88695,0.887,0.8869,0.88695,741300003.0
2009-12-17 21:18:00,0.88695,0.88705,0.88685,0.887,947299999.0
2009-12-17 21:19:00,0.887,0.8872,0.887,0.88715,1507099992.0
2009-12-17 21:20:00,0.88715,0.8875,0.88715,0.88745,931599999.0
2009-12-17 21:21:00,0.88745,0.8875,0.8874,0.88745,651900000.0
2009-12-17 21:22:00,0.88745,0.8875,0.88735,0.88735,585699998.0
2009-12-17 21:23:00,0.88735,0.8874,0.8873,0.88735,1174099995.0
2009-12-17 21:24:00,0.88735,0.88745,0.88725,0.88725,1095799999.0
2009-12-17 21:25:00,0.88725,0.8876,0.88725,0.88755,950099998.0
2009-12-17 21:26:00,0.88755,0.88765,0.88745,0.8876,1318599996.0
2009-12-17 21:27:00,0.8876,0.8877,0.8875,0.88765,1053600001.0
2009-12-17 21:28:00,0.88765,0.8877,0.88765,0.8877,285999999.0
2009-12-17 21:29:00,0.88765,0.8877,0.88765,0.8877,728699999.0
2009-12-17 21:30:00,0.8877,0.8877,0.8876,0.88765,422200001.0
2009-12-17 21:31:00,0.88765,0.88765,0.8876,0.88765,424800000.0
2009-12-17 21:32:00,0.88765,0.8877,0.8876,0.8877,298699999.0
2009-12-17 21:33:00,0.8877,0.8879,0.8877,0.88785,827999996.0
2009-12-17 21:34:00,0.88785,0.88795,0.8878,0.8879,712800000.0
2009-12-17 21:35:00,0.8879,0.88795,0.88785,0.8879,682600002.0
2009-12-17 21:36:00,0.8879,0.88795,0.8879,0.88795,246800000.0
2009-12-17 21:37:00,0.8879,0.88795,0.88785,0.8879,590399999.0
2009-12-17 21:38:00,0.88785,0.88795,0.8878,0.8878,570199997.0
2009-12-17 21:39:00,0.8878,0.88785,0.8876,0.8876,559899998.0
2009-12-17 21:40:00,0.8876,0.88765,0.88755,0.88765,511999998.0
2009-12-17 21:41:00,0.88765,0.8877,0.88765,0.88765,331999999.0
2009-12-17 21:42:00,0.8877,0.8877,0.8876,0.8876,356700002.0
2009-12-17 21:43:00,0.8876,0.8877,0.8875,0.88755,554199999.0
2009-12-17 21:44:00,0.88755,0.8876,0.88745,0.88755,595799999.0
2009-12-17 21:45:00,0.88755,0.8876,0.88745,0.88745,530400004.0
2009-12-17 21:46:00,0.88745,0.8875,0.8874,0.88745,905000003.0
2009-12-17 21:47:00,0.88745,0.8875,0.88745,0.8875,248000000.0
2009-12-17 21:48:00,0.88755,0.88765,0.8875,0.88755,578999996.0
2009-12-17 21:49:00,0.88755,0.88795,0.88755,0.88785,911999997.0
2009-12-17 21:50:00,0.88785,0.8879,0.8878,0.8878,975299998.0
2009-12-17 21:51:00,0.8878,0.8878,0.88775,0.88775,380399997.0
2009-12-17 21:52:00,0.88775,0.88785,0.88775,0.88785,467999998.0
2009-12-17 21:53:00,0.8878,0.888,0.8878,0.88795,718999999.0
2009-12-17 21:54:00,0.88795,0.88795,0.88785,0.88795,732600001.0
2009-12-17 21:55:00,0.88795,0.88805,0.88795,0.88805,647800000.0
2009-12-17 21:56:00,0.88805,0.8881,0.88795,0.88795,760700008.0
2009-12-17 21:57:00,0.88795,0.888,0.88795,0.888,700200005.0
2009-12-17 21:58:00,0.888,0.8881,0.888,0.88805,485100001.0
2009-12-17 21:59:00,0.88805,0.88825,0.88805,0.88825,1478699993.0
2009-12-17 22:00:00,0.8883,0.88835,0.88815,0.88815,954199998.0
2009-12-17 22:01:00,0.88815,0.88815,0.88805,0.8881,468600000.0
2009-12-17 22:02:00,0.8881,0.8882,0.88795,0.8881,634100000.0
2009-12-17 22:03:00,0.88815,0.8884,0.88815,0.8883,681599998.0
2009-12-17 22:04:00,0.88825,0.8883,0.8882,0.8882,421200000.0
2009-12-17 22:05:00,0.8882,0.88825,0.8882,0.8882,902199997.0
2009-12-17 22:06:00,0.8882,0.8882,0.88795,0.88805,420800000.0
2009-12-17 22:07:00,0.888,0.88815,0.88795,0.8881,330600000.0
2009-12-17 22:08:00,0.88815,0.88815,0.8879,0.88795,729199999.0
2009-12-17 22:09:00,0.8879,0.88795,0.8879,0.88795,412800000.0
2009-12-17 22:10:00,0.88795,0.88795,0.88785,0.88785,242900000.0
2009-12-17 22:11:00,0.88785,0.88785,0.8878,0.8878,87200000.0
2009-12-17 22:12:00,0.88775,0.88785,0.88775,0.88785,665999996.0
2009-12-17 22:13:00,0.88785,0.88785,0.88785,0.88785,86400000.0
2009-12-17 22:14:00,0.88785,0.8879,0.8878,0.8879,649300000.0
2009-12-17 22:15:00,0.8879,0.88795,0.88785,0.88785,450800003.0
2009-12-17 22:16:00,0.88785,0.8879,0.8878,0.8878,188400000.0
2009-12-17 22:17:00,0.88785,0.88785,0.88775,0.88785,198400000.0
2009-12-17 22:18:00,0.88785,0.88785,0.8876,0.88765,219200000.0
2009-12-17 22:19:00,0.88765,0.88765,0.8876,0.88765,138800000.0
2009-12-17 22:20:00,0.88765,0.88765,0.88765,0.88765,52900000.0
2009-12-17 22:21:00,0.88765,0.88765,0.8876,0.8876,44000000.0
2009-12-17 22:22:00,0.8876,0.8877,0.8876,0.8877,207600000.0
2009-12-17 22:23:00,0.8877,0.8877,0.8876,0.8876,200500000.0
2009-12-17 22:24:00,0.8876,0.88765,0.8875,0.88765,260399999.0
2009-12-17 22:25:00,0.88765,0.8877,0.88755,0.88765,326599999.0
2009-12-17 22:26:00,0.88765,0.88765,0.88745,0.88745,411100001.0
2009-12-17 22:27:00,0.8875,0.88755,0.88745,0.8875,288500000.0
2009-12-17 22:28:00,0.8875,0.88755,0.88745,0.8875,233600000.0
2009-12-17 22:29:00,0.8875,0.8875,0.88735,0.88745,337699998.0
2009-12-17 22:30:00,0.88745,0.88745,0.8874,0.88745,301600000.0
2009-12-17 22:31:00,0.88745,0.88755,0.88745,0.88755,107200000.0
2009-12-17 22:32:00,0.88755,0.88755,0.88745,0.8875,92100000.0
2009-12-17 22:33:00,0.8875,0.88755,0.8875,0.8875,55600000.0
2009-12-17 22:34:00,0.8875,0.88765,0.88745,0.88745,259199999.0
2009-12-17 22:35:00,0.88745,0.88745,0.88745,0.88745,70400000.0
2009-12-17 22:36:00,0.88745,0.8876,0.88745,0.88755,254799999.0
2009-12-17 22:37:00,0.88755,0.8876,0.88755,0.88755,187999999.0
2009-12-17 22:38:00,0.88755,0.88765,0.8875,0.88755,273600001.0
2009-12-17 22:39:00,0.88755,0.88765,0.88755,0.88765,154800000.0
2009-12-17 22:40:00,0.8876,0.8877,0.88755,0.88765,345300000.0
2009-12-17 22:41:00,0.88765,0.8878,0.88765,0.8878,425899998.0
2009-12-17 22:42:00,0.8878,0.88785,0.8878,0.8878,230200000.0
2009-12-17 22:43:00,0.8878,0.888,0.8878,0.88795,752600000.0
2009-12-17 22:44:00,0.88795,0.888,0.88785,0.88785,215000000.0
2009-12-17 22:45:00,0.8879,0.888,0.88785,0.88785,276200000.0
2009-12-17 22:46:00,0.8879,0.8879,0.8877,0.8878,247600000.0
2009-12-17 22:47:00,0.8878,0.8878,0.88775,0.8878,100799999.0
2009-12-17 22:48:00,0.8878,0.88785,0.88775,0.88775,216800000.0
2009-12-17 22:49:00,0.8878,0.8878,0.8877,0.88775,147000000.0
2009-12-17 22:50:00,0.88775,0.8878,0.8877,0.8878,228399999.0
2009-12-17 22:51:00,0.8878,0.8878,0.8876,0.88765,470900000.0
2009-12-17 22:52:00,0.88765,0.8877,0.88745,0.8875,349300000.0
2009-12-17 22:53:00,0.88745,0.8875,0.8874,0.88745,500299997.0
2009-12-17 22:54:00,0.88745,0.88745,0.8874,0.8874,408399997.0
2009-12-17 22:55:00,0.8874,0.8874,0.88735,0.88735,304899999.0
2009-12-17 22:56:00,0.88735,0.88735,0.88725,0.8873,192799999.0
2009-12-17 22:57:00,0.8873,0.8873,0.88725,0.88725,358399999.0
2009-12-17 22:58:00,0.88725,0.88735,0.88715,0.8873,376400000.0
2009-12-17 22:59:00,0.8873,0.88735,0.8871,0.8871,444800002.0
2009-12-17 23:00:00,0.8871,0.88735,0.8871,0.88735,249800003.0
2009-12-17 23:01:00,0.88735,0.88735,0.88725,0.8873,326300002.0
2009-12-17 23:02:00,0.8874,0.88745,0.88725,0.88745,147700000.0
2009-12-17 23:03:00,0.8875,0.8876,0.88745,0.8875,564700000.0
2009-12-17 23:04:00,0.8875,0.8876,0.8874,0.8876,315900000.0
2009-12-17 23:05:00,0.8876,0.8876,0.8875,0.88755,105700000.0
2009-12-17 23:06:00,0.88755,0.8876,0.88755,0.88755,41500000.0
2009-12-17 23:07:00,0.88755,0.8877,0.88755,0.88765,133400000.0
2009-12-17 23:08:00,0.88765,0.88765,0.8876,0.88765,456400000.0
2009-12-17 23:09:00,0.88765,0.88765,0.8875,0.8876,249600000.0
2009-12-17 23:10:00,0.8876,0.8877,0.8876,0.88765,176200000.0
2009-12-17 23:11:00,0.88765,0.88765,0.88755,0.8876,36600000.0
2009-12-17 23:12:00,0.8876,0.8877,0.8876,0.8877,26000000.0
2009-12-17 23:13:00,0.8877,0.8877,0.88765,0.88765,105600000.0
2009-12-17 23:14:00,0.88765,0.8878,0.8876,0.8878,198200000.0
2009-12-17 23:15:00,0.8878,0.8881,0.8878,0.88805,354100000.0
2009-12-17 23:16:00,0.888,0.8881,0.888,0.88805,171000000.0
2009-12-17 23:17:00,0.88805,0.88805,0.88785,0.88785,49900000.0
2009-12-17 23:18:00,0.88785,0.88785,0.88775,0.88775,128000000.0
2009-12-17 23:19:00,0.8878,0.8878,0.88775,0.8878,25600000.0
2009-12-17 23:20:00,0.88775,0.88795,0.88775,0.88785,110700000.0
2009-12-17 23:21:00,0.88785,0.88785,0.88785,0.88785,47700000.0
2009-12-17 23:22:00,0.8879,0.8879,0.8879,0.8879,3000000.0
2009-12-17 23:23:00,0.88785,0.88785,0.8878,0.8878,17200000.0
2009-12-17 23:24:00,0.88785,0.88785,0.88785,0.88785,18300000.0
2009-12-17 23:25:00,0.88785,0.88785,0.8878,0.8878,165200000.0
2009-12-17 23:26:00,0.8878,0.88785,0.88775,0.8878,139300000.0
2009-12-17 23:27:00,0.8878,0.8878,0.88755,0.88765,285100000.0
2009-12-17 23:28:00,0.88765,0.8877,0.88745,0.8875,309300000.0
2009-12-17 23:29:00,0.8875,0.88765,0.88745,0.8876,198300000.0
2009-12-17 23:30:00,0.88755,0.8876,0.8875,0.88755,121400000.0
2009-12-17 23:31:00,0.88755,0.88755,0.88745,0.8875,150000000.0
2009-12-17 23:32:00,0.8875,0.8875,0.88745,0.88745,196200000.0
2009-12-17 23:33:00,0.88745,0.8875,0.8874,0.88745,98000000.0
2009-12-17 23:34:00,0.88745,0.88745,0.88745,0.88745,5000000.0
2009-12-17 23:35:00,0.8875,0.8876,0.8875,0.8876,41600000.0
2009-12-17 23:36:00,0.8876,0.8876,0.88755,0.8876,76600000.0
2009-12-17 23:37:00,0.88755,0.8876,0.8875,0.8875,87200000.0
2009-12-17 23:38:00,0.8875,0.88755,0.88735,0.88735,182300000.0
2009-12-17 23:39:00,0.88735,0.88735,0.88735,0.88735,16100000.0
2009-12-17 23:40:00,0.88735,0.88755,0.88735,0.88745,416700000.0
2009-12-17 23:41:00,0.88745,0.88755,0.8874,0.8875,504400000.0
2009-12-17 23:42:00,0.88755,0.88755,0.88745,0.88745,108600000.0
2009-12-17 23:43:00,0.88745,0.8875,0.8874,0.88745,48400000.0
2009-12-17 23:44:00,0.88745,0.88745,0.8874,0.8874,84400000.0
2009-12-17 23:45:00,0.88735,0.8874,0.88735,0.8874,112400000.0
2009-12-17 23:46:00,0.8874,0.8874,0.8874,0.8874,6400000.0
2009-12-17 23:47:00,0.8874,0.8874,0.88725,0.8873,123000000.0
2009-12-17 23:48:00,0.8873,0.8875,0.88725,0.8873,194700000.0
2009-12-17 23:49:00,0.8873,0.88755,0.8873,0.88735,64000000.0
2009-12-17 23:50:00,0.88735,0.8876,0.8873,0.8875,158800000.0
2009-12-17 23:51:00,0.8875,0.8875,0.88745,0.8875,59200000.0
2009-12-17 23:52:00,0.8875,0.8876,0.8875,0.88755,20100000.0
2009-12-17 23:53:00,0.8875,0.8875,0.8875,0.8875,44800000.0
2009-12-17 23:54:00,0.88755,0.88755,0.88755,0.88755,4800000.0
2009-12-17 23:55:00,0.8875,0.8876,0.88745,0.8876,176000000.0
2009-12-17 23:56:00,0.8876,0.8876,0.8875,0.8875,75600000.0
2009-12-17 23:57:00,0.8875,0.8877,0.8875,0.88765,55200000.0
2009-12-17 23:58:00,0.88765,0.88765,0.8876,0.88765,29200000.0
2009-12-17 23:59:00,0.8876,0.8878,0.8876,0.8878,52000000.0
2009-12-18 00:00:00,0.8878,0.8878,0.88735,0.8874,13200000.0
2009-12-18 00:01:00,0.8873,0.8874,0.8873,0.8874,5600000.0
2009-12-18 00:02:00,0.8874,0.8874,0.88695,0.88725,61100000.0
2009-12-18 00:03:00,0.88725,0.8873,0.88725,0.8873,52000000.0
2009-12-18 00:04:00,0.8873,0.88735,0.8872,0.8872,33600000.0
2009-12-18 00:05:00,0.88725,0.88735,0.88725,0.88725,51400000.0
2009-12-18 00:06:00,0.88725,0.8873,0.8872,0.8873,22900000.0
2009-12-18 00:07:00,0.88735,0.8874,0.8873,0.8874,30600000.0
2009-12-18 00:08:00,0.8874,0.8874,0.8871,0.8871,36200000.0
2009-12-18 00:09:00,0.88715,0.8873,0.8871,0.8872,23700000.0
2009-12-18 00:10:00,0.8872,0.8874,0.8872,0.8874,36000000.0
2009-12-18 00:11:00,0.8874,0.88745,0.8873,0.8873,7000000.0
2009-12-18 00:12:00,0.88735,0.88735,0.88715,0.8872,36800000.0
2009-12-18 00:13:00,0.8872,0.8872,0.88715,0.88715,31500000.0
2009-12-18 00:14:00,0.88715,0.88735,0.88715,0.88735,45800000.0
2009-12-18 00:15:00,0.88735,0.88735,0.88715,0.88735,26400000.0
2009-12-18 00:16:00,0.8873,0.88735,0.8867,0.8873,65200000.0
2009-12-18 00:17:00,0.88725,0.88745,0.88705,0.88705,19400000.0
2009-12-18 00:18:00,0.88705,0.8871,0.88705,0.8871,27800000.0
2009-12-18 00:19:00,0.887,0.8871,0.88695,0.8871,63300000.0
2009-12-18 00:20:00,0.8871,0.8871,0.88705,0.88705,8000000.0
2009-12-18 00:21:00,0.88705,0.88705,0.88705,0.88705,3200000.0
2009-12-18 00:22:00,0.88705,0.8871,0.88705,0.88705,16400000.0
2009-12-18 00:23:00,0.88705,0.88705,0.8869,0.88695,73800000.0
2009-12-18 00:24:00,0.88695,0.887,0.88695,0.88695,49400000.0
2009-12-18 00:25:00,0.88695,0.88695,0.8869,0.8869,14500000.0
2009-12-18 00:26:00,0.887,0.88705,0.88685,0.8869,85800000.0
2009-12-18 00:27:00,0.8869,0.88705,0.8869,0.887,50800000.0
2009-12-18 00:28:00,0.887,0.8871,0.887,0.8871,6400000.0
2009-12-18 00:29:00,0.8871,0.88725,0.8871,0.88715,26100000.0
2009-12-18 00:30:00,0.8872,0.8875,0.887,0.88725,289000000.0
2009-12-18 00:31:00,0.88725,0.88725,0.88725,0.88725,21000000.0
2009-12-18 00:32:00,0.88725,0.8873,0.88715,0.8873,88600000.0
2009-12-18 00:33:00,0.8873,0.88735,0.8873,0.88735,19400000.0
2009-12-18 00:34:00,0.8873,0.88755,0.8872,0.8874,621499998.0
2009-12-18 00:35:00,0.88745,0.8875,0.8874,0.8874,49700000.0
2009-12-18 00:36:00,0.88745,0.88755,0.8874,0.8875,106300000.0
2009-12-18 00:37:00,0.88755,0.88775,0.88755,0.88765,78300000.0
2009-12-18 00:38:00,0.88765,0.88765,0.88735,0.88735,83400000.0
2009-12-18 00:39:00,0.88735,0.8875,0.88725,0.8873,69700000.0
2009-12-18 00:40:00,0.88735,0.88735,0.8872,0.8872,30600000.0
2009-12-18 00:41:00,0.8872,0.8875,0.8872,0.8875,58800000.0
2009-12-18 00:42:00,0.8875,0.8875,0.8874,0.8875,22100000.0
2009-12-18 00:43:00,0.8875,0.88755,0.88745,0.88755,25500000.0
2009-12-18 00:44:00,0.8875,0.88755,0.88745,0.88745,10600000.0
2009-12-18 00:45:00,0.8875,0.8875,0.8874,0.8875,90500000.0
2009-12-18 00:46:00,0.8875,0.88755,0.8874,0.8874,66000000.0
2009-12-18 00:47:00,0.8874,0.8874,0.88725,0.8874,58000000.0
2009-12-18 00:48:00,0.8874,0.88745,0.8873,0.8873,77000000.0
2009-12-18 00:49:00,0.8873,0.8875,0.8873,0.88745,54100000.0
2009-12-18 00:50:00,0.8874,0.88755,0.8874,0.88745,179400000.0
2009-12-18 00:51:00,0.8876,0.8876,0.8875,0.88755,52000000.0
2009-12-18 00:52:00,0.88755,0.88765,0.88755,0.88765,82900000.0
2009-12-18 00:53:00,0.88765,0.88765,0.8876,0.88765,11400000.0
2009-12-18 00:54:00,0.88765,0.88765,0.88755,0.88755,9000000.0
2009-12-18 00:55:00,0.88755,0.8876,0.88755,0.88755,8000000.0
2009-12-18 00:56:00,0.88755,0.88755,0.8875,0.8875,16500000.0
2009-12-18 00:57:00,0.8875,0.88765,0.8875,0.88755,39300000.0
2009-12-18 00:58:00,0.88755,0.88755,0.88755,0.88755,34000000.0
2009-12-18 00:59:00,0.88755,0.88755,0.88755,0.88755,36600000.0
2009-12-18 01:00:00,0.88755,0.8876,0.88735,0.8874,51900000.0
2009-12-18 01:01:00,0.88735,0.8875,0.88735,0.8874,58000000.0
2009-12-18 01:02:00,0.88745,0.88745,0.88715,0.88715,69600000.0
2009-12-18 01:03:00,0.8871,0.88735,0.8871,0.8873,74400000.0
2009-12-18 01:04:00,0.88725,0.8873,0.88675,0.8868,201600000.0
2009-12-18 01:05:00,0.8868,0.88735,0.8867,0.8871,434400000.0
2009-12-18 01:06:00,0.8872,0.88745,0.88695,0.88725,260600000.0
2009-12-18 01:07:00,0.88725,0.8873,0.88715,0.8872,129400000.0
2009-12-18 01:08:00,0.88725,0.8873,0.88715,0.8872,62700000.0
2009-12-18 01:09:00,0.88715,0.8872,0.887,0.887,231000000.0
2009-12-18 01:10:00,0.887,0.8876,0.887,0.88755,333500000.0
2009-12-18 01:11:00,0.88755,0.88755,0.88685,0.88705,288200000.0
2009-12-18 01:12:00,0.88715,0.8877,0.88705,0.8877,337300000.0
2009-12-18 01:13:00,0.8877,0.8881,0.88705,0.88725,247900000.0
2009-12-18 01:14:00,0.8872,0.8878,0.8872,0.8878,135300000.0
2009-12-18 01:15:00,0.8878,0.88785,0.8878,0.88785,171300000.0
2009-12-18 01:16:00,0.88785,0.88795,0.8877,0.8879,397500000.0
2009-12-18 01:17:00,0.8879,0.8881,0.88775,0.888,292500000.0
2009-12-18 01:18:00,0.888,0.8881,0.88795,0.88795,190200000.0
2009-12-18 01:19:00,0.88795,0.88805,0.88785,0.8879,111700000.0
2009-12-18 01:20:00,0.8879,0.88805,0.8878,0.88785,159600000.0
2009-12-18 01:21:00,0.8879,0.88795,0.8879,0.88795,75200000.0
2009-12-18 01:22:00,0.88795,0.888,0.88795,0.88795,119200000.0
2009-12-18 01:23:00,0.88795,0.88795,0.8878,0.8879,78000000.0
2009-12-18 01:24:00,0.8879,0.8879,0.88785,0.8879,47400000.0
2009-12-18 01:25:00,0.8879,0.8879,0.8877,0.8878,130500000.0
2009-12-18 01:26:00,0.8878,0.8879,0.8876,0.8876,193700000.0
2009-12-18 01:27:00,0.8876,0.8876,0.8871,0.8873,192100000.0
2009-12-18 01:28:00,0.88725,0.88745,0.88725,0.88735,251800000.0
2009-12-18 01:29:00,0.88735,0.8874,0.88725,0.8873,166600000.0
2009-12-18 01:30:00,0.8873,0.8874,0.8872,0.88725,273900000.0
2009-12-18 01:31:00,0.8873,0.88755,0.8872,0.8872,205900000.0
2009-12-18 01:32:00,0.8872,0.88725,0.88705,0.8871,141000000.0
2009-12-18 01:33:00,0.88715,0.8872,0.8871,0.88715,94300000.0
2009-12-18 01:34:00,0.88715,0.88755,0.88715,0.8874,134600000.0
2009-12-18 01:35:00,0.8874,0.88755,0.8874,0.88755,424000000.0
2009-12-18 01:36:00,0.88755,0.8876,0.8875,0.8875,228800000.0
2009-12-18 01:37:00,0.88765,0.88795,0.88765,0.8879,256600000.0
2009-12-18 01:38:00,0.8879,0.888,0.8877,0.88795,290400000.0
2009-12-18 01:39:00,0.888,0.88815,0.88795,0.8881,221500000.0
2009-12-18 01:40:00,0.8881,0.88825,0.8881,0.8881,53100000.0
2009-12-18 01:41:00,0.88805,0.8881,0.88785,0.88795,83100000.0
2009-12-18 01:42:00,0.888,0.888,0.8878,0.8878,206800000.0
2009-12-18 01:43:00,0.8878,0.8879,0.88775,0.88775,121200000.0
2009-12-18 01:44:00,0.8878,0.88795,0.88775,0.8879,120200000.0
2009-12-18 01:45:00,0.88795,0.8881,0.88795,0.88805,44000000.0
2009-12-18 01:46:00,0.88805,0.8884,0.888,0.8884,113100000.0
2009-12-18 01:47:00,0.88835,0.88835,0.888,0.888,285100000.0
2009-12-18 01:48:00,0.888,0.88805,0.88795,0.88805,72000000.0
2009-12-18 01:49:00,0.88805,0.88805,0.88785,0.88785,209900000.0
2009-12-18 01:50:00,0.8878,0.8878,0.8876,0.88765,146500000.0
2009-12-18 01:51:00,0.88765,0.88765,0.8873,0.88735,146000000.0
2009-12-18 01:52:00,0.88735,0.88735,0.8872,0.88725,81100000.0
2009-12-18 01:53:00,0.8872,0.8874,0.88715,0.88735,120100000.0
2009-12-18 01:54:00,0.88745,0.8877,0.8874,0.88745,98200000.0
2009-12-18 01:55:00,0.88745,0.88765,0.8874,0.8874,154600000.0
2009-12-18 01:56:00,0.88735,0.88745,0.88725,0.88735,87100000.0
2009-12-18 01:57:00,0.8875,0.88755,0.88745,0.8875,25800000.0
2009-12-18 01:58:00,0.88745,0.8876,0.88745,0.88755,53400000.0
2009-12-18 01:59:00,0.8876,0.8876,0.88745,0.88745,51900000.0
2009-12-18 02:00:00,0.88745,0.88755,0.8873,0.8874,232800000.0
2009-12-18 02:01:00,0.88745,0.8877,0.8874,0.8876,108000000.0
2009-12-18 02:02:00,0.88765,0.88765,0.8874,0.88745,102000000.0
2009-12-18 02:03:00,0.88745,0.88745,0.88735,0.88745,66500000.0
2009-12-18 02:04:00,0.88745,0.88745,0.88735,0.8874,42800000.0
2009-12-18 02:05:00,0.8874,0.8875,0.88735,0.8875,101100000.0
2009-12-18 02:06:00,0.88745,0.8875,0.8874,0.8874,138300000.0
2009-12-18 02:07:00,0.8874,0.88745,0.8874,0.8874,112600000.0
2009-12-18 02:08:00,0.8874,0.8874,0.8873,0.88735,171900000.0
2009-12-18 02:09:00,0.88735,0.88735,0.8872,0.88735,127200000.0
2009-12-18 02:10:00,0.8873,0.8873,0.8872,0.8872,65400000.0
2009-12-18 02:11:00,0.8872,0.8873,0.8871,0.88725,168400000.0
2009-12-18 02:12:00,0.88725,0.8873,0.88715,0.8872,165200000.0
2009-12-18 02:13:00,0.8872,0.88725,0.88715,0.8872,82700000.0
2009-12-18 02:14:00,0.8872,0.8873,0.88715,0.88725,187900000.0
2009-12-18 02:15:00,0.88725,0.88725,0.88715,0.8872,222300000.0
2009-12-18 02:16:00,0.8872,0.88735,0.88715,0.8873,234200000.0
2009-12-18 02:17:00,0.88735,0.88745,0.88735,0.88745,169400000.0
2009-12-18 02:18:00,0.88745,0.8875,0.88745,0.88745,74200000.0
2009-12-18 02:19:00,0.88745,0.88745,0.88745,0.88745,91400000.0
2009-12-18 02:20:00,0.88745,0.88745,0.8874,0.8874,215500000.0
2009-12-18 02:21:00,0.8874,0.88755,0.8874,0.88745,176200000.0
2009-12-18 02:22:00,0.88745,0.88745,0.8873,0.88735,205200000.0
2009-12-18 02:23:00,0.88735,0.8874,0.88725,0.88725,256300000.0
2009-12-18 02:24:00,0.88725,0.88725,0.88715,0.8872,117400000.0
2009-12-18 02:25:00,0.88715,0.8872,0.88705,0.88705,117100000.0
2009-12-18 02:26:00,0.88705,0.8871,0.88685,0.88685,172700000.0
2009-12-18 02:27:00,0.8868,0.8869,0.88645,0.8869,205200000.0
2009-12-18 02:28:00,0.8869,0.88705,0.8869,0.88705,66300000.0
2009-12-18 02:29:00,0.8871,0.88735,0.88695,0.88735,302500000.0
2009-12-18 02:30:00,0.8874,0.8876,0.8874,0.88755,345700001.0
2009-12-18 02:31:00,0.88755,0.8877,0.88755,0.88755,248700000.0
2009-12-18 02:32:00,0.8875,0.88755,0.88675,0.88675,179500000.0
2009-12-18 02:33:00,0.88675,0.88675,0.88635,0.8864,372500000.0
2009-12-18 02:34:00,0.8864,0.88655,0.8863,0.8864,394900000.0
2009-12-18 02:35:00,0.8864,0.88665,0.8864,0.88665,229100000.0
2009-12-18 02:36:00,0.8867,0.88685,0.88625,0.88625,307900000.0
2009-12-18 02:37:00,0.8863,0.88695,0.88595,0.88695,429700000.0
2009-12-18 02:38:00,0.88695,0.88735,0.88685,0.88715,286600000.0
2009-12-18 02:39:00,0.88715,0.8875,0.88715,0.8874,131400000.0
2009-12-18 02:40:00,0.8874,0.8876,0.8873,0.88745,290700000.0
2009-12-18 02:41:00,0.88745,0.8875,0.8872,0.88725,179700000.0
2009-12-18 02:42:00,0.88725,0.88745,0.8871,0.88735,204900000.0
2009-12-18 02:43:00,0.88735,0.88735,0.88715,0.88725,263400000.0
2009-12-18 02:44:00,0.88725,0.8874,0.8872,0.8872,153500000.0
2009-12-18 02:45:00,0.8872,0.8872,0.88715,0.88715,85400000.0
2009-12-18 02:46:00,0.88715,0.88725,0.88695,0.88695,165000000.0
2009-12-18 02:47:00,0.88695,0.88695,0.88685,0.88695,93600000.0
2009-12-18 02:48:00,0.88695,0.8872,0.88685,0.88715,66600000.0
2009-12-18 02:49:00,0.8872,0.8872,0.88705,0.88705,37400000.0
2009-12-18 02:50:00,0.88705,0.8873,0.88695,0.887,136800000.0
2009-12-18 02:51:00,0.88695,0.887,0.8869,0.88695,20000000.0
2009-12-18 02:52:00,0.887,0.88705,0.8869,0.8869,139900000.0
2009-12-18 02:53:00,0.8869,0.88705,0.8868,0.88695,156800000.0
2009-12-18 02:54:00,0.8869,0.8869,0.88645,0.88655,222100000.0
2009-12-18 02:55:00,0.88655,0.8869,0.88655,0.8869,184800000.0
2009-12-18 02:56:00,0.8869,0.8872,0.88685,0.8872,139200000.0
2009-12-18 02:57:00,0.88725,0.8874,0.88715,0.8873,293200000.0
2009-12-18 02:58:00,0.8873,0.88755,0.8873,0.88735,238600000.0
2009-12-18 02:59:00,0.88735,0.8874,0.887,0.8871,200500000.0
2009-12-18 03:00:00,0.88715,0.8873,0.88705,0.88705,197600000.0
2009-12-18 03:01:00,0.8871,0.8873,0.8871,0.8873,120400000.0
2009-12-18 03:02:00,0.8873,0.8873,0.88725,0.8873,56600000.0
2009-12-18 03:03:00,0.8873,0.8873,0.88725,0.88725,41800000.0
2009-12-18 03:04:00,0.88725,0.8874,0.8872,0.8874,58800000.0
2009-12-18 03:05:00,0.88735,0.88745,0.88735,0.88745,61300000.0
2009-12-18 03:06:00,0.8875,0.88755,0.88735,0.8874,42600000.0
2009-12-18 03:07:00,0.88745,0.88745,0.88715,0.8872,86900000.0
2009-12-18 03:08:00,0.88715,0.8872,0.88715,0.8872,23000000.0
2009-12-18 03:09:00,0.88725,0.88745,0.88725,0.88725,136400000.0
2009-12-18 03:10:00,0.88725,0.88735,0.88725,0.88725,155600000.0
2009-12-18 03:11:00,0.88725,0.8875,0.88725,0.88735,188100000.0
2009-12-18 03:12:00,0.88735,0.8874,0.8873,0.8874,116800000.0
2009-12-18 03:13:00,0.8874,0.88745,0.8873,0.8873,167500000.0
2009-12-18 03:14:00,0.8873,0.8874,0.8873,0.88735,185100000.0
2009-12-18 03:15:00,0.8873,0.8873,0.8872,0.8872,162200000.0
2009-12-18 03:16:00,0.8872,0.88725,0.88715,0.88715,172800000.0
2009-12-18 03:17:00,0.88715,0.88715,0.8871,0.88715,127200000.0
2009-12-18 03:18:00,0.88715,0.88715,0.8869,0.88705,312000000.0
2009-12-18 03:19:00,0.88705,0.88715,0.887,0.88715,158400000.0
2009-12-18 03:20:00,0.88715,0.8873,0.88715,0.8873,182800000.0
2009-12-18 03:21:00,0.8873,0.88735,0.8873,0.88735,54400000.0
2009-12-18 03:22:00,0.88735,0.88735,0.8873,0.8873,28600000.0
2009-12-18 03:23:00,0.8873,0.8874,0.8871,0.88715,194600000.0
2009-12-18 03:24:00,0.88715,0.88715,0.8871,0.8871,195600000.0
2009-12-18 03:25:00,0.8871,0.88715,0.8871,0.8871,254000000.0
2009-12-18 03:26:00,0.8871,0.88715,0.88705,0.8871,187800001.0
2009-12-18 03:27:00,0.8871,0.8871,0.88695,0.887,97500000.0
2009-12-18 03:28:00,0.887,0.8871,0.88695,0.8871,167100000.0
2009-12-18 03:29:00,0.8871,0.88715,0.8871,0.88715,97000000.0
2009-12-18 03:30:00,0.8872,0.8872,0.8871,0.88715,57900000.0
2009-12-18 03:31:00,0.88715,0.88735,0.8871,0.8871,139800000.0
2009-12-18 03:32:00,0.88715,0.88715,0.887,0.88715,248400000.0
2009-12-18 03:33:00,0.88715,0.88715,0.88715,0.88715,105200000.0
2009-12-18 03:34:00,0.8871,0.88715,0.8871,0.88715,139800000.0
2009-12-18 03:35:00,0.88715,0.8872,0.887,0.8871,276800000.0
2009-12-18 03:36:00,0.8871,0.8872,0.8871,0.8872,93800000.0
2009-12-18 03:37:00,0.88725,0.88735,0.8872,0.8873,98400000.0
2009-12-18 03:38:00,0.8873,0.88735,0.8872,0.88725,154400000.0
2009-12-18 03:39:00,0.88725,0.88735,0.88725,0.8873,119100000.0
2009-12-18 03:40:00,0.8873,0.88765,0.8873,0.88765,225400000.0
2009-12-18 03:41:00,0.88765,0.88765,0.8876,0.8876,144000000.0
2009-12-18 03:42:00,0.8876,0.8876,0.88755,0.8876,55000000.0
2009-12-18 03:43:00,0.8876,0.8876,0.88755,0.88755,30600000.0
2009-12-18 03:44:00,0.88755,0.88755,0.8873,0.8873,128900000.0
2009-12-18 03:45:00,0.8873,0.8874,0.88725,0.8874,167700000.0
2009-12-18 03:46:00,0.88745,0.88755,0.88745,0.8875,128900000.0
2009-12-18 03:47:00,0.8875,0.8875,0.8875,0.8875,51000000.0
2009-12-18 03:48:00,0.8875,0.8875,0.88745,0.8875,107200000.0
2009-12-18 03:49:00,0.8875,0.8876,0.8875,0.8876,210500000.0
2009-12-18 03:50:00,0.8876,0.8876,0.88755,0.8876,64800000.0
2009-12-18 03:51:00,0.8876,0.8876,0.8875,0.88755,125800000.0
2009-12-18 03:52:00,0.88755,0.88755,0.8875,0.88755,136800000.0
2009-12-18 03:53:00,0.8875,0.88755,0.8875,0.88755,107900000.0
2009-12-18 03:54:00,0.8876,0.8876,0.8876,0.8876,23000000.0
2009-12-18 03:55:00,0.88765,0.88775,0.88765,0.8877,74000000.0
2009-12-18 03:56:00,0.8877,0.88775,0.8877,0.88775,19500000.0
2009-12-18 03:57:00,0.88775,0.8881,0.88775,0.8881,203800000.0
2009-12-18 03:58:00,0.8881,0.8881,0.8878,0.88785,240000000.0
2009-12-18 03:59:00,0.88785,0.88795,0.88775,0.8878,169300000.0
2009-12-18 04:00:00,0.88785,0.88785,0.88775,0.8878,93400000.0
2009-12-18 04:01:00,0.8878,0.88795,0.8878,0.8879,66000000.0
2009-12-18 04:02:00,0.8879,0.88805,0.8879,0.88805,123900000.0
2009-12-18 04:03:00,0.8881,0.88825,0.8881,0.88825,176600000.0
2009-12-18 04:04:00,0.88825,0.88825,0.8881,0.8882,279900000.0
2009-12-18 04:05:00,0.88815,0.88855,0.88815,0.88835,354600000.0
2009-12-18 04:06:00,0.8884,0.88845,0.88835,0.88835,220600000.0
2009-12-18 04:07:00,0.88835,0.8885,0.88825,0.88845,426300000.0
2009-12-18 04:08:00,0.88845,0.8885,0.88835,0.8884,285600000.0
2009-12-18 04:09:00,0.88835,0.88855,0.88835,0.88845,334300000.0
2009-12-18 04:10:00,0.8885,0.88855,0.88825,0.8884,196000000.0
2009-12-18 04:11:00,0.8884,0.88855,0.88835,0.88855,410600000.0
2009-12-18 04:12:00,0.88855,0.8886,0.8884,0.88845,343400000.0
2009-12-18 04:13:00,0.88845,0.88875,0.8884,0.88865,506400000.0
2009-12-18 04:14:00,0.88865,0.8888,0.8886,0.8887,522200000.0
2009-12-18 04:15:00,0.8887,0.8891,0.8886,0.88895,296800000.0
2009-12-18 04:16:00,0.889,0.889,0.88785,0.88805,397400000.0
2009-12-18 04:17:00,0.8882,0.88875,0.8881,0.88855,417200000.0
2009-12-18 04:18:00,0.8885,0.8887,0.8884,0.8887,287300000.0
2009-12-18 04:19:00,0.8887,0.8888,0.8885,0.88865,401600000.0
2009-12-18 04:20:00,0.88865,0.88885,0.8886,0.8888,356400000.0
2009-12-18 04:21:00,0.8887,0.88895,0.8886,0.8886,316200000.0
2009-12-18 04:22:00,0.8886,0.88885,0.88855,0.8888,300600000.0
2009-12-18 04:23:00,0.8888,0.8891,0.88875,0.8891,405500000.0
2009-12-18 04:24:00,0.8891,0.8891,0.88885,0.88905,308200000.0
2009-12-18 04:25:00,0.88905,0.88905,0.8887,0.88885,189100000.0
2009-12-18 04:26:00,0.88885,0.88905,0.8887,0.88885,324000000.0
2009-12-18 04:27:00,0.8888,0.88895,0.8888,0.8889,189900000.0
2009-12-18 04:28:00,0.88895,0.88895,0.88875,0.88875,342800000.0
2009-12-18 04:29:00,0.88875,0.88885,0.88875,0.88885,277400000.0
2009-12-18 04:30:00,0.88885,0.88885,0.88875,0.88875,186900000.0
2009-12-18 04:31:00,0.88875,0.88875,0.8886,0.8886,256400000.0
2009-12-18 04:32:00,0.8886,0.8886,0.88845,0.8885,165300000.0
2009-12-18 04:33:00,0.8885,0.88855,0.88835,0.8884,226700000.0
2009-12-18 04:34:00,0.8884,0.8886,0.88835,0.88855,282300000.0
2009-12-18 04:35:00,0.88855,0.8886,0.88855,0.8886,121800000.0
2009-12-18 04:36:00,0.8886,0.8886,0.8885,0.88855,153200000.0
2009-12-18 04:37:00,0.88855,0.88865,0.8885,0.88855,140200000.0
2009-12-18 04:38:00,0.8886,0.8886,0.8885,0.8885,146300000.0
2009-12-18 04:39:00,0.8885,0.8885,0.8881,0.8881,321200000.0
2009-12-18 04:40:00,0.8881,0.8882,0.888,0.8881,481200000.0
2009-12-18 04:41:00,0.8881,0.8882,0.88805,0.8881,250200000.0
2009-12-18 04:42:00,0.88815,0.8882,0.88805,0.88805,502600000.0
2009-12-18 04:43:00,0.8881,0.8881,0.88775,0.8879,349900000.0
2009-12-18 04:44:00,0.8879,0.88815,0.88785,0.88815,361600000.0
2009-12-18 04:45:00,0.8881,0.8882,0.88795,0.8881,148700000.0
2009-12-18 04:46:00,0.8881,0.8882,0.88805,0.8882,92300000.0
2009-12-18 04:47:00,0.8882,0.88825,0.888,0.888,119600000.0
2009-12-18 04:48:00,0.888,0.8883,0.888,0.88825,192100000.0
2009-12-18 04:49:00,0.88825,0.88825,0.8881,0.88815,100200000.0
2009-12-18 04:50:00,0.88815,0.8882,0.88805,0.8882,197100000.0
2009-12-18 04:51:00,0.8882,0.88825,0.8882,0.88825,88100000.0
2009-12-18 04:52:00,0.88825,0.8883,0.8881,0.88815,273300000.0
2009-12-18 04:53:00,0.88815,0.88815,0.888,0.88805,219000000.0
2009-12-18 04:54:00,0.88805,0.88805,0.888,0.88805,45100000.0
2009-12-18 04:55:00,0.88805,0.88815,0.88805,0.8881,181200000.0
2009-12-18 04:56:00,0.8881,0.8882,0.8878,0.88805,276900000.0
2009-12-18 04:57:00,0.88805,0.88815,0.88795,0.8881,248100000.0
2009-12-18 04:58:00,0.8881,0.8882,0.8879,0.88805,237600000.0
2009-12-18 04:59:00,0.8881,0.8881,0.88785,0.8879,277600000.0
2009-12-18 05:00:00,0.8879,0.88795,0.8877,0.8877,217100000.0
2009-12-18 05:01:00,0.8877,0.88785,0.8877,0.88775,180400000.0
2009-12-18 05:02:00,0.88775,0.8879,0.88775,0.8878,108400000.0
2009-12-18 05:03:00,0.8878,0.8878,0.8877,0.8878,169800000.0
2009-12-18 05:04:00,0.8878,0.8878,0.88765,0.8877,128800000.0
2009-12-18 05:05:00,0.8877,0.8878,0.8877,0.8878,56200000.0
2009-12-18 05:06:00,0.8878,0.88785,0.8878,0.88785,86400000.0
2009-12-18 05:07:00,0.88785,0.88785,0.8878,0.88785,167500000.0
2009-12-18 05:08:00,0.88785,0.88795,0.88785,0.88795,117200000.0
2009-12-18 05:09:00,0.88795,0.8882,0.88795,0.8881,152500000.0
2009-12-18 05:10:00,0.8881,0.8881,0.88795,0.888,138000000.0
2009-12-18 05:11:00,0.888,0.88805,0.88795,0.88805,32100000.0
2009-12-18 05:12:00,0.88805,0.8881,0.88795,0.88795,163200000.0
2009-12-18 05:13:00,0.88795,0.88805,0.88795,0.88805,120400000.0
2009-12-18 05:14:00,0.88805,0.88805,0.88805,0.88805,38900000.0
2009-12-18 05:15:00,0.88805,0.88805,0.8879,0.888,90800000.0
2009-12-18 05:16:00,0.888,0.888,0.888,0.888,58000000.0
2009-12-18 05:17:00,0.888,0.888,0.88795,0.88795,84400000.0
2009-12-18 05:18:00,0.88795,0.888,0.88795,0.88795,95400000.0
2009-12-18 05:19:00,0.88795,0.888,0.88775,0.88775,289800000.0
2009-12-18 05:20:00,0.88775,0.8878,0.88755,0.8876,272600000.0
2009-12-18 05:21:00,0.8876,0.88795,0.88755,0.88795,358600000.0
2009-12-18 05:22:00,0.8879,0.8879,0.8876,0.88785,586300000.0
2009-12-18 05:23:00,0.88785,0.88815,0.88765,0.88815,597100000.0
2009-12-18 05:24:00,0.8882,0.88825,0.88805,0.88815,259500000.0
2009-12-18 05:25:00,0.88815,0.8883,0.88815,0.88815,165700000.0
2009-12-18 05:26:00,0.88815,0.8882,0.88795,0.88815,151200000.0
2009-12-18 05:27:00,0.88815,0.88815,0.888,0.8881,114100000.0
2009-12-18 05:28:00,0.8881,0.8881,0.8881,0.8881,57900000.0
2009-12-18 05:29:00,0.8881,0.88815,0.8881,0.88815,29000000.0
2009-12-18 05:30:00,0.8881,0.88815,0.88805,0.88805,41700000.0
2009-12-18 05:31:00,0.88805,0.88805,0.88795,0.88805,213700000.0
2009-12-18 05:32:00,0.88805,0.88805,0.888,0.88805,121800000.0
2009-12-18 05:33:00,0.88805,0.8881,0.88795,0.888,156900000.0
2009-12-18 05:34:00,0.888,0.8881,0.88795,0.8881,155200000.0
2009-12-18 05:35:00,0.8881,0.8881,0.88805,0.88805,33500000.0
2009-12-18 05:36:00,0.88805,0.8881,0.88795,0.88795,86100000.0
2009-12-18 05:37:00,0.88795,0.8881,0.88795,0.88805,246700000.0
2009-12-18 05:38:00,0.88805,0.88815,0.88805,0.8881,167300000.0
2009-12-18 05:39:00,0.88805,0.8881,0.888,0.8881,190400000.0
2009-12-18 05:40:00,0.8881,0.88835,0.8881,0.88835,357000000.0
2009-12-18 05:41:00,0.88835,0.8885,0.8883,0.8885,167500000.0
2009-12-18 05:42:00,0.8885,0.8886,0.88845,0.88855,105700000.0
2009-12-18 05:43:00,0.88855,0.88885,0.88855,0.88885,209600000.0
2009-12-18 05:44:00,0.88885,0.8889,0.8888,0.8888,195800000.0
2009-12-18 05:45:00,0.8888,0.88885,0.8887,0.88885,89100000.0
2009-12-18 05:46:00,0.88885,0.88885,0.8888,0.8888,82900000.0
2009-12-18 05:47:00,0.88875,0.88875,0.8887,0.88875,37300000.0
2009-12-18 05:48:00,0.8887,0.8888,0.88865,0.8888,102900000.0
2009-12-18 05:49:00,0.8888,0.8888,0.8888,0.8888,19000000.0
2009-12-18 05:50:00,0.8888,0.8888,0.88875,0.8888,102600000.0
2009-12-18 05:51:00,0.88885,0.88885,0.88885,0.88885,43000000.0
2009-12-18 05:52:00,0.88885,0.88885,0.8888,0.8888,55400000.0
2009-12-18 05:53:00,0.8888,0.88885,0.8888,0.8888,221800000.0
2009-12-18 05:54:00,0.8888,0.88885,0.88875,0.8888,53500000.0
2009-12-18 05:55:00,0.8888,0.8888,0.88875,0.8888,113600000.0
2009-12-18 05:56:00,0.88885,0.88885,0.8879,0.88805,71900000.0
2009-12-18 05:57:00,0.8881,0.88815,0.888,0.8881,174600000.0
2009-12-18 05:58:00,0.8881,0.8882,0.88805,0.88805,297900000.0
2009-12-18 05:59:00,0.8881,0.8881,0.88805,0.88805,123600000.0
2009-12-18 06:00:00,0.88805,0.8881,0.888,0.8881,130500000.0
2009-12-18 06:01:00,0.8881,0.88815,0.8881,0.88815,25700000.0
2009-12-18 06:02:00,0.8882,0.8882,0.88815,0.88815,100400000.0
2009-12-18 06:03:00,0.88815,0.88815,0.88815,0.88815,21300000.0
2009-12-18 06:04:00,0.88815,0.8882,0.88815,0.8882,88700000.0
2009-12-18 06:05:00,0.88825,0.88845,0.88825,0.8884,171100000.0
2009-12-18 06:06:00,0.8884,0.88845,0.8884,0.8884,47800000.0
2009-12-18 06:07:00,0.8884,0.8884,0.88835,0.88835,21400000.0
2009-12-18 06:08:00,0.88835,0.88835,0.88835,0.88835,47300000.0
2009-12-18 06:09:00,0.88835,0.88835,0.88835,0.88835,26100000.0
2009-12-18 06:10:00,0.88835,0.88835,0.8883,0.88835,51800000.0
2009-12-18 06:11:00,0.88835,0.8884,0.88835,0.8884,208600000.0
2009-12-18 06:12:00,0.8884,0.8884,0.8884,0.8884,33000000.0
2009-12-18 06:13:00,0.8884,0.8884,0.8884,0.8884,19500000.0
2009-12-18 06:14:00,0.8884,0.8884,0.8884,0.8884,41800000.0
2009-12-18 06:15:00,0.8884,0.8885,0.8884,0.8885,108500000.0
2009-12-18 06:16:00,0.88855,0.88855,0.88855,0.88855,2000000.0
2009-12-18 06:17:00,0.8885,0.8885,0.88845,0.8885,63100000.0
2009-12-18 06:18:00,0.8885,0.8885,0.88835,0.8884,140900000.0
2009-12-18 06:19:00,0.8884,0.88845,0.88805,0.8881,243100000.0
2009-12-18 06:20:00,0.8881,0.88815,0.8881,0.8881,60100000.0
2009-12-18 06:21:00,0.8881,0.8882,0.8881,0.88815,71400000.0
2009-12-18 06:22:00,0.8882,0.8884,0.88805,0.8881,195600000.0
2009-12-18 06:23:00,0.8881,0.88835,0.88795,0.888,444800000.0
2009-12-18 06:24:00,0.888,0.88865,0.888,0.88845,406600000.0
2009-12-18 06:25:00,0.88845,0.88845,0.8883,0.88835,339400000.0
2009-12-18 06:26:00,0.88835,0.8885,0.8882,0.88825,445500000.0
2009-12-18 06:27:00,0.88825,0.88835,0.88825,0.8883,134800000.0
2009-12-18 06:28:00,0.8883,0.8883,0.88825,0.8883,104500000.0
2009-12-18 06:29:00,0.88825,0.8883,0.88825,0.8883,35700000.0
2009-12-18 06:30:00,0.8883,0.8883,0.88825,0.88825,23700000.0
2009-12-18 06:31:00,0.88825,0.8883,0.8882,0.88825,66700000.0
2009-12-18 06:32:00,0.88825,0.88825,0.8881,0.8881,89100000.0
2009-12-18 06:33:00,0.8881,0.88825,0.88805,0.88825,81400000.0
2009-12-18 06:34:00,0.8882,0.8883,0.8882,0.88825,76100000.0
2009-12-18 06:35:00,0.88825,0.88825,0.88825,0.88825,19500000.0
2009-12-18 06:36:00,0.88825,0.8883,0.8882,0.8882,114200000.0
2009-12-18 06:37:00,0.88825,0.8883,0.888,0.888,170100000.0
2009-12-18 06:38:00,0.888,0.88805,0.88785,0.8879,149600000.0
2009-12-18 06:39:00,0.8879,0.88805,0.8879,0.888,51100000.0
2009-12-18 06:40:00,0.888,0.888,0.88795,0.888,100200000.0
2009-12-18 06:41:00,0.888,0.88805,0.88795,0.888,240100000.0
2009-12-18 06:42:00,0.888,0.88815,0.88795,0.88795,324200000.0
2009-12-18 06:43:00,0.88795,0.888,0.8878,0.88785,229100000.0
2009-12-18 06:44:00,0.88785,0.88785,0.88775,0.88785,144000000.0
2009-12-18 06:45:00,0.88785,0.88795,0.8878,0.8879,185500000.0
2009-12-18 06:46:00,0.8879,0.8879,0.88785,0.88785,91700000.0
2009-12-18 06:47:00,0.8879,0.888,0.8879,0.88795,164800000.0
2009-12-18 06:48:00,0.88795,0.888,0.88775,0.88775,344000000.0
2009-12-18 06:49:00,0.88775,0.88785,0.88775,0.88785,99600000.0
2009-12-18 06:50:00,0.8878,0.88795,0.8878,0.8879,39000000.0
2009-12-18 06:51:00,0.8879,0.8879,0.88785,0.8879,18200000.0
2009-12-18 06:52:00,0.88785,0.88785,0.88785,0.88785,32700000.0
2009-12-18 06:53:00,0.88785,0.8879,0.88785,0.88785,122300000.0
2009-12-18 06:54:00,0.88785,0.88805,0.88785,0.888,68200000.0
2009-12-18 06:55:00,0.888,0.8881,0.88795,0.88805,15100000.0
2009-12-18 06:56:00,0.88805,0.88805,0.888,0.888,106600000.0
2009-12-18 06:57:00,0.88805,0.8881,0.88805,0.88805,6000000.0
2009-12-18 06:58:00,0.88805,0.8881,0.888,0.88805,63000000.0
2009-12-18 06:59:00,0.88805,0.88805,0.88795,0.888,178700000.0
2009-12-18 07:00:00,0.888,0.8881,0.888,0.88805,53600000.0
2009-12-18 07:01:00,0.88805,0.8881,0.888,0.88805,38700000.0
2009-12-18 07:02:00,0.88805,0.88805,0.88805,0.88805,5100000.0
2009-12-18 07:03:00,0.88805,0.88805,0.88785,0.88785,251800000.0
2009-12-18 07:04:00,0.8878,0.88785,0.8878,0.8878,56200000.0
2009-12-18 07:05:00,0.8878,0.88785,0.88775,0.8878,122700000.0
2009-12-18 07:06:00,0.8878,0.8879,0.88775,0.8879,144800000.0
2009-12-18 07:07:00,0.88785,0.88795,0.88785,0.88795,54100000.0
2009-12-18 07:08:00,0.8879,0.8879,0.8879,0.8879,27200000.0
2009-12-18 07:09:00,0.8879,0.88795,0.8879,0.88795,90000000.0
2009-12-18 07:10:00,0.88795,0.88795,0.88785,0.8879,142100000.0
2009-12-18 07:11:00,0.88785,0.8879,0.88775,0.88775,156800000.0
2009-12-18 07:12:00,0.88775,0.88775,0.88765,0.8877,71300000.0
2009-12-18 07:13:00,0.88765,0.8877,0.88765,0.88765,60500000.0
2009-12-18 07:14:00,0.8877,0.8877,0.88765,0.8877,22600000.0
2009-12-18 07:15:00,0.8877,0.8877,0.88765,0.8877,54000000.0
2009-12-18 07:16:00,0.8877,0.88775,0.8876,0.8877,162400000.0
2009-12-18 07:17:00,0.8877,0.8877,0.8875,0.88765,113900000.0
2009-12-18 07:18:00,0.88765,0.88775,0.8876,0.88765,275300000.0
2009-12-18 07:19:00,0.88765,0.88795,0.8876,0.8879,298100000.0
2009-12-18 07:20:00,0.8879,0.88795,0.88785,0.88795,311400000.0
2009-12-18 07:21:00,0.88795,0.88805,0.88795,0.888,159900000.0
2009-12-18 07:22:00,0.888,0.88825,0.888,0.88815,178600000.0
2009-12-18 07:23:00,0.8881,0.88835,0.88795,0.888,462800000.0
2009-12-18 07:24:00,0.88805,0.88815,0.888,0.88815,208500000.0
2009-12-18 07:25:00,0.88815,0.8882,0.88805,0.8881,321700000.0
2009-12-18 07:26:00,0.8881,0.8881,0.88805,0.8881,73300000.0
2009-12-18 07:27:00,0.8881,0.8881,0.8881,0.8881,18700000.0
2009-12-18 07:28:00,0.8881,0.8881,0.888,0.888,95100000.0
2009-12-18 07:29:00,0.888,0.8883,0.888,0.8882,178500000.0
2009-12-18 07:30:00,0.88825,0.8885,0.8882,0.88845,145200000.0
2009-12-18 07:31:00,0.88845,0.88845,0.8884,0.8884,203600000.0
2009-12-18 07:32:00,0.88835,0.8886,0.88835,0.88855,109300000.0
2009-12-18 07:33:00,0.88855,0.8886,0.8885,0.8886,63400000.0
2009-12-18 07:34:00,0.8886,0.8886,0.8885,0.8886,56800000.0
2009-12-18 07:35:00,0.8886,0.8887,0.88855,0.88865,58900000.0
2009-12-18 07:36:00,0.8886,0.88865,0.8886,0.88865,118800000.0
2009-12-18 07:37:00,0.88865,0.88885,0.88865,0.8888,208900000.0
2009-12-18 07:38:00,0.8888,0.88885,0.88865,0.8887,351000000.0
2009-12-18 07:39:00,0.88865,0.88865,0.8885,0.8885,160300000.0
2009-12-18 07:40:00,0.8885,0.8885,0.8884,0.88845,130600000.0
2009-12-18 07:41:00,0.88845,0.88845,0.8883,0.8884,212900000.0
2009-12-18 07:42:00,0.8884,0.88845,0.8883,0.88835,87500000.0
2009-12-18 07:43:00,0.88835,0.8884,0.88825,0.8883,133300000.0
2009-12-18 07:44:00,0.8883,0.88835,0.8883,0.8883,73000000.0
2009-12-18 07:45:00,0.8883,0.8886,0.8883,0.8886,122200000.0
2009-12-18 07:46:00,0.8886,0.8887,0.8886,0.88865,71000000.0
2009-12-18 07:47:00,0.88865,0.88875,0.88865,0.88875,124400000.0
2009-12-18 07:48:00,0.88875,0.8888,0.8887,0.8888,75600000.0
2009-12-18 07:49:00,0.8888,0.88895,0.88875,0.88895,171600000.0
2009-12-18 07:50:00,0.88895,0.88895,0.8889,0.88895,97000000.0
2009-12-18 07:51:00,0.88895,0.8891,0.8889,0.88905,335000000.0
2009-12-18 07:52:00,0.88905,0.88905,0.889,0.88905,186300000.0
2009-12-18 07:53:00,0.88905,0.88905,0.889,0.889,45200000.0
2009-12-18 07:54:00,0.889,0.8891,0.889,0.88905,210500000.0
2009-12-18 07:55:00,0.88905,0.88905,0.88875,0.88875,252300000.0
2009-12-18 07:56:00,0.88875,0.88875,0.88855,0.88865,173300000.0
2009-12-18 07:57:00,0.88865,0.8888,0.88865,0.8888,72400000.0
2009-12-18 07:58:00,0.8888,0.8889,0.8888,0.8889,164200000.0
2009-12-18 07:59:00,0.8889,0.88895,0.8889,0.8889,111200000.0
2009-12-18 08:00:00,0.8889,0.88895,0.88885,0.8889,138400000.0
2009-12-18 08:01:00,0.8889,0.8891,0.8889,0.8891,81300000.0
2009-12-18 08:02:00,0.88905,0.8891,0.88885,0.88895,393600000.0
2009-12-18 08:03:00,0.88895,0.88905,0.88865,0.88885,292500000.0
2009-12-18 08:04:00,0.88885,0.8891,0.88885,0.88905,316500000.0
2009-12-18 08:05:00,0.88905,0.88905,0.88885,0.88895,273800000.0
2009-12-18 08:06:00,0.88895,0.8891,0.88895,0.88905,182200000.0
2009-12-18 08:07:00,0.889,0.88905,0.88895,0.88895,220110000.0
2009-12-18 08:08:00,0.88895,0.8891,0.8889,0.88895,248400000.0
2009-12-18 08:09:00,0.88895,0.889,0.88895,0.88895,48200000.0
2009-12-18 08:10:00,0.88895,0.88895,0.8888,0.88885,207600000.0
2009-12-18 08:11:00,0.88885,0.88885,0.8887,0.88875,105100000.0
2009-12-18 08:12:00,0.88875,0.88875,0.8887,0.88875,197500000.0
2009-12-18 08:13:00,0.8887,0.8887,0.8886,0.8886,37400000.0
2009-12-18 08:14:00,0.88865,0.88865,0.8886,0.88865,27200000.0
2009-12-18 08:15:00,0.88865,0.8888,0.88865,0.8888,61400000.0
2009-12-18 08:16:00,0.8888,0.88885,0.88875,0.8888,64300000.0
2009-12-18 08:17:00,0.88885,0.88905,0.88885,0.88905,100200000.0
2009-12-18 08:18:00,0.889,0.889,0.8889,0.88895,142600000.0
2009-12-18 08:19:00,0.889,0.88905,0.889,0.88905,80000000.0
2009-12-18 08:20:00,0.88905,0.88905,0.889,0.88905,79800000.0
2009-12-18 08:21:00,0.88905,0.88905,0.889,0.889,167100000.0
2009-12-18 08:22:00,0.889,0.889,0.88895,0.88895,84400000.0
2009-12-18 08:23:00,0.88895,0.889,0.88895,0.889,93600000.0
2009-12-18 08:24:00,0.889,0.88905,0.8888,0.8888,170100000.0
2009-12-18 08:25:00,0.8888,0.8888,0.8886,0.88875,272900000.0
2009-12-18 08:26:00,0.88875,0.88875,0.88865,0.88875,187400000.0
2009-12-18 08:27:00,0.8888,0.8888,0.8887,0.8887,90600000.0
2009-12-18 08:28:00,0.8887,0.8888,0.8887,0.8888,117400000.0
2009-12-18 08:29:00,0.8888,0.8888,0.8887,0.8887,161400000.0
2009-12-18 08:30:00,0.8887,0.8887,0.8887,0.8887,40200000.0
2009-12-18 08:31:00,0.8887,0.88885,0.8887,0.8887,111400000.0
2009-12-18 08:32:00,0.8887,0.88895,0.8887,0.8888,247200000.0
2009-12-18 08:33:00,0.8888,0.88885,0.8888,0.88885,233800000.0
2009-12-18 08:34:00,0.88885,0.88895,0.88865,0.88885,336100000.0
2009-12-18 08:35:00,0.88885,0.88895,0.8888,0.88895,181800000.0
2009-12-18 08:36:00,0.88895,0.88895,0.8889,0.8889,32000000.0
2009-12-18 08:37:00,0.8889,0.8889,0.88885,0.88885,38200000.0
2009-12-18 08:38:00,0.88885,0.88885,0.8888,0.8888,66500000.0
2009-12-18 08:39:00,0.88885,0.8889,0.88885,0.8889,35000000.0
2009-12-18 08:40:00,0.8889,0.8889,0.8888,0.8888,120300000.0
2009-12-18 08:41:00,0.8888,0.8889,0.8887,0.8889,221200000.0
2009-12-18 08:42:00,0.88885,0.8889,0.88885,0.8889,24400000.0
2009-12-18 08:43:00,0.8889,0.88895,0.88885,0.8889,168200000.0
2009-12-18 08:44:00,0.8889,0.889,0.88885,0.88895,162200000.0
2009-12-18 08:45:00,0.88895,0.8891,0.88895,0.88905,482900000.0
2009-12-18 08:46:00,0.88905,0.88905,0.889,0.889,142700000.0
2009-12-18 08:47:00,0.889,0.8891,0.889,0.889,279710000.0
2009-12-18 08:48:00,0.88905,0.88905,0.88905,0.88905,75200000.0
2009-12-18 08:49:00,0.88905,0.8891,0.889,0.8891,88400000.0
2009-12-18 08:50:00,0.8891,0.88915,0.88905,0.88915,93700000.0
2009-12-18 08:51:00,0.88915,0.88915,0.8891,0.88915,389500000.0
2009-12-18 08:52:00,0.88915,0.88915,0.8891,0.8891,86300000.0
2009-12-18 08:53:00,0.8891,0.88915,0.8891,0.88915,122400000.0
2009-12-18 08:54:00,0.88915,0.88925,0.88915,0.8892,28800000.0
2009-12-18 08:55:00,0.8892,0.88925,0.88915,0.88925,75600000.0
2009-12-18 08:56:00,0.88925,0.88925,0.88925,0.88925,24000000.0
2009-12-18 08:57:00,0.88925,0.88945,0.88925,0.88945,317400000.0
2009-12-18 08:58:00,0.88945,0.88945,0.88935,0.88945,369000000.0
2009-12-18 08:59:00,0.88945,0.8897,0.88935,0.88965,346500000.0
2009-12-18 09:00:00,0.88965,0.88975,0.88945,0.88955,544300000.0
2009-12-18 09:01:00,0.88955,0.88975,0.88945,0.88965,444100000.0
2009-12-18 09:02:00,0.88965,0.88965,0.88935,0.8894,368100000.0
2009-12-18 09:03:00,0.8894,0.8896,0.8894,0.8896,205210000.0
2009-12-18 09:04:00,0.8896,0.88975,0.8896,0.8897,283500000.0
2009-12-18 09:05:00,0.8897,0.8898,0.88965,0.8898,493599999.0
2009-12-18 09:06:00,0.8898,0.8898,0.88935,0.88945,595099999.0
2009-12-18 09:07:00,0.88945,0.8895,0.88925,0.8893,272400000.0
2009-12-18 09:08:00,0.8893,0.8894,0.8892,0.8894,432400000.0
2009-12-18 09:09:00,0.8894,0.88945,0.8892,0.88925,261200000.0
2009-12-18 09:10:00,0.8892,0.8893,0.8892,0.8893,298300000.0
2009-12-18 09:11:00,0.8893,0.8897,0.8893,0.88965,494200001.0
2009-12-18 09:12:00,0.8897,0.8897,0.88915,0.88915,530900000.0
2009-12-18 09:13:00,0.8892,0.8892,0.8889,0.88895,657600000.0
2009-12-18 09:14:00,0.889,0.88905,0.88895,0.88905,314300000.0
2009-12-18 09:15:00,0.88905,0.88905,0.88895,0.889,745800001.0
2009-12-18 09:16:00,0.889,0.88915,0.889,0.88915,234800000.0
2009-12-18 09:17:00,0.88915,0.88925,0.88895,0.8892,469900001.0
2009-12-18 09:18:00,0.8892,0.8894,0.8892,0.8894,349000000.0
2009-12-18 09:19:00,0.8894,0.88945,0.88935,0.88935,108610000.0
2009-12-18 09:20:00,0.88935,0.8894,0.88905,0.88905,367199997.0
2009-12-18 09:21:00,0.88905,0.8893,0.88895,0.88925,547400001.0
2009-12-18 09:22:00,0.8893,0.8894,0.8891,0.8891,419500000.0
2009-12-18 09:23:00,0.88915,0.88935,0.88905,0.88925,671799999.0
2009-12-18 09:24:00,0.88925,0.8894,0.88915,0.88935,293800000.0
2009-12-18 09:25:00,0.88935,0.88935,0.88915,0.8893,355200000.0
2009-12-18 09:26:00,0.8893,0.88935,0.8892,0.88925,628599995.0
2009-12-18 09:27:00,0.88925,0.88925,0.88915,0.8892,310600000.0
2009-12-18 09:28:00,0.8892,0.8894,0.8892,0.8894,372200000.0
2009-12-18 09:29:00,0.8894,0.8896,0.8894,0.8895,238300001.0
2009-12-18 09:30:00,0.8895,0.88955,0.88945,0.8895,351200001.0
2009-12-18 09:31:00,0.8895,0.8895,0.8894,0.88945,283400000.0
2009-12-18 09:32:00,0.88945,0.8895,0.88935,0.8894,288300000.0
2009-12-18 09:33:00,0.88945,0.8895,0.88935,0.8894,282000000.0
2009-12-18 09:34:00,0.8894,0.8894,0.88915,0.88935,649300002.0
2009-12-18 09:35:00,0.88935,0.88945,0.88935,0.88945,240010000.0
2009-12-18 09:36:00,0.88945,0.88945,0.8891,0.8891,432000000.0
2009-12-18 09:37:00,0.8891,0.88915,0.8891,0.88915,262800000.0
2009-12-18 09:38:00,0.88915,0.8892,0.88905,0.88905,501500000.0
2009-12-18 09:39:00,0.88905,0.8891,0.8887,0.88885,1245049999.0
2009-12-18 09:40:00,0.88885,0.889,0.88885,0.889,321400000.0
2009-12-18 09:41:00,0.88905,0.88905,0.8888,0.8888,538200001.0
2009-12-18 09:42:00,0.8888,0.88885,0.8887,0.88885,437799999.0
2009-12-18 09:43:00,0.88885,0.88915,0.88885,0.88915,587599998.0
2009-12-18 09:44:00,0.88915,0.8892,0.88905,0.8892,749200004.0
2009-12-18 09:45:00,0.8892,0.8892,0.8884,0.88855,1773199989.0
2009-12-18 09:46:00,0.8885,0.88895,0.88845,0.8889,753999999.0
2009-12-18 09:47:00,0.8889,0.889,0.8888,0.88885,456600001.0
2009-12-18 09:48:00,0.88885,0.88895,0.88835,0.88895,1294400002.0
2009-12-18 09:49:00,0.88895,0.8892,0.88885,0.8889,1145300004.0
2009-12-18 09:50:00,0.8889,0.88895,0.88855,0.88855,899200002.0
2009-12-18 09:51:00,0.88855,0.88855,0.8882,0.88845,1201499998.0
2009-12-18 09:52:00,0.8885,0.88865,0.88845,0.8886,626410000.0
2009-12-18 09:53:00,0.8886,0.8886,0.8884,0.88845,628200000.0
2009-12-18 09:54:00,0.88845,0.88845,0.8881,0.88815,649000000.0
2009-12-18 09:55:00,0.8882,0.88855,0.8882,0.88855,586499998.0
2009-12-18 09:56:00,0.88855,0.8886,0.8882,0.8882,758499995.0
2009-12-18 09:57:00,0.8882,0.88855,0.88785,0.88855,1101000000.0
2009-12-18 09:58:00,0.88855,0.8888,0.8885,0.88875,975600001.0
2009-12-18 09:59:00,0.88875,0.8889,0.88875,0.8888,875600000.0
2009-12-18 10:00:00,0.8888,0.8888,0.8884,0.8884,775100000.0
2009-12-18 10:01:00,0.88845,0.88845,0.88735,0.88735,1195700003.0
2009-12-18 10:02:00,0.88735,0.88775,0.88735,0.88755,909109998.0
2009-12-18 10:03:00,0.8876,0.88795,0.88745,0.88745,598200000.0
2009-12-18 10:04:00,0.88745,0.8876,0.88685,0.887,932710000.0
2009-12-18 10:05:00,0.88695,0.88715,0.8868,0.88685,870700001.0
2009-12-18 10:06:00,0.88685,0.88695,0.88595,0.88625,1352499998.0
2009-12-18 10:07:00,0.8863,0.8869,0.88625,0.88655,1369100000.0
2009-12-18 10:08:00,0.8865,0.88685,0.8865,0.88655,1003599998.0
2009-12-18 10:09:00,0.88655,0.8869,0.8865,0.8868,1066499997.0
2009-12-18 10:10:00,0.8868,0.887,0.8868,0.8869,866999995.0
2009-12-18 10:11:00,0.88685,0.88685,0.88665,0.88675,1280300003.0
2009-12-18 10:12:00,0.88675,0.88675,0.88615,0.8862,952910000.0
2009-12-18 10:13:00,0.8862,0.8865,0.8862,0.8864,643700000.0
2009-12-18 10:14:00,0.88635,0.88665,0.8863,0.88665,729699999.0
2009-12-18 10:15:00,0.88665,0.88665,0.8865,0.8866,609700001.0
2009-12-18 10:16:00,0.88665,0.88675,0.8866,0.8867,511800000.0
2009-12-18 10:17:00,0.8867,0.88675,0.88665,0.8867,580200000.0
2009-12-18 10:18:00,0.8867,0.8867,0.8863,0.88645,645000000.0
2009-12-18 10:19:00,0.88645,0.8866,0.8864,0.8866,490200000.0
2009-12-18 10:20:00,0.8866,0.88665,0.88645,0.88655,457899999.0
2009-12-18 10:21:00,0.88655,0.88675,0.8865,0.8867,272600000.0
2009-12-18 10:22:00,0.8867,0.88675,0.88665,0.88665,331000000.0
2009-12-18 10:23:00,0.88665,0.88675,0.88665,0.8867,233800000.0
2009-12-18 10:24:00,0.8867,0.88675,0.88665,0.88665,520100001.0
2009-12-18 10:25:00,0.88665,0.8868,0.88665,0.88675,241400000.0
2009-12-18 10:26:00,0.88675,0.88685,0.88665,0.88685,254200000.0
2009-12-18 10:27:00,0.8868,0.88685,0.8867,0.88675,524000000.0
2009-12-18 10:28:00,0.88675,0.8869,0.8867,0.8869,308800000.0
2009-12-18 10:29:00,0.8869,0.88715,0.8869,0.88695,541199999.0
2009-12-18 10:30:00,0.887,0.887,0.8868,0.88695,536200001.0
2009-12-18 10:31:00,0.88695,0.887,0.88675,0.8868,677499999.0
2009-12-18 10:32:00,0.8868,0.887,0.8867,0.887,597009997.0
2009-12-18 10:33:00,0.88695,0.88715,0.88695,0.88705,584600001.0
2009-12-18 10:34:00,0.88705,0.88715,0.88705,0.8871,663100001.0
2009-12-18 10:35:00,0.8871,0.8872,0.88695,0.887,1152599995.0
2009-12-18 10:36:00,0.887,0.88715,0.88695,0.8871,725400001.0
2009-12-18 10:37:00,0.8871,0.8871,0.887,0.88705,472910002.0
2009-12-18 10:38:00,0.88705,0.8872,0.887,0.887,982899999.0
2009-12-18 10:39:00,0.887,0.8871,0.88665,0.88675,1090499991.0
2009-12-18 10:40:00,0.88675,0.88685,0.88675,0.88675,926999999.0
2009-12-18 10:41:00,0.8868,0.88695,0.8868,0.88685,295399999.0
2009-12-18 10:42:00,0.8869,0.88695,0.88685,0.88695,664699997.0
2009-12-18 10:43:00,0.88695,0.887,0.8869,0.8869,496399998.0
2009-12-18 10:44:00,0.88685,0.88685,0.8867,0.8868,479800000.0
2009-12-18 10:45:00,0.8868,0.8868,0.8867,0.88675,609400000.0
2009-12-18 10:46:00,0.88675,0.88695,0.8867,0.8869,503799996.0
2009-12-18 10:47:00,0.8869,0.8869,0.88675,0.88685,461299995.0
2009-12-18 10:48:00,0.88685,0.8872,0.88685,0.88695,653099996.0
2009-12-18 10:49:00,0.88695,0.887,0.8868,0.88685,577800000.0
2009-12-18 10:50:00,0.88685,0.88685,0.8868,0.8868,111800000.0
2009-12-18 10:51:00,0.8868,0.8869,0.88675,0.8868,510700003.0
2009-12-18 10:52:00,0.8868,0.88705,0.88675,0.88695,438900001.0
2009-12-18 10:53:00,0.88695,0.8871,0.8869,0.8871,593999994.0
2009-12-18 10:54:00,0.8871,0.88715,0.88705,0.88705,252999999.0
2009-12-18 10:55:00,0.88705,0.8871,0.8869,0.88695,1582699996.0
2009-12-18 10:56:00,0.88695,0.8871,0.88695,0.8871,500799996.0
2009-12-18 10:57:00,0.8871,0.8871,0.8869,0.8869,298500001.0
2009-12-18 10:58:00,0.8869,0.88705,0.8869,0.887,332900001.0
2009-12-18 10:59:00,0.887,0.88745,0.887,0.88745,431300000.0
2009-12-18 11:00:00,0.88755,0.88755,0.88735,0.88745,528199999.0
2009-12-18 11:01:00,0.8874,0.8874,0.887,0.887,797500000.0
2009-12-18 11:02:00,0.88705,0.8873,0.88695,0.88705,769700000.0
2009-12-18 11:03:00,0.88705,0.8872,0.88685,0.8872,817800000.0
2009-12-18 11:04:00,0.8872,0.8872,0.88695,0.88715,1040799999.0
2009-12-18 11:05:00,0.88715,0.88745,0.88715,0.8874,931899999.0
2009-12-18 11:06:00,0.8874,0.88755,0.8873,0.88755,517499999.0
2009-12-18 11:07:00,0.8875,0.88755,0.88735,0.88735,1192200002.0
2009-12-18 11:08:00,0.88735,0.88745,0.8871,0.88745,1069100000.0
2009-12-18 11:09:00,0.88745,0.88765,0.88745,0.88755,1107900002.0
2009-12-18 11:10:00,0.8876,0.8878,0.88745,0.88745,742300003.0
2009-12-18 11:11:00,0.88745,0.8879,0.88745,0.88785,528800001.0
2009-12-18 11:12:00,0.88785,0.88785,0.88765,0.88775,731399999.0
2009-12-18 11:13:00,0.88775,0.8878,0.8873,0.8873,601310004.0
2009-12-18 11:14:00,0.88725,0.88775,0.88725,0.88765,936599992.0
2009-12-18 11:15:00,0.8876,0.8876,0.88745,0.88745,693500004.0
2009-12-18 11:16:00,0.88745,0.88755,0.8873,0.88755,487500000.0
2009-12-18 11:17:00,0.88755,0.8876,0.8874,0.88745,475300000.0
2009-12-18 11:18:00,0.88745,0.88755,0.88745,0.88755,442400002.0
2009-12-18 11:19:00,0.88755,0.88755,0.8875,0.8875,651800000.0
2009-12-18 11:20:00,0.8875,0.8878,0.8875,0.88775,433100001.0
2009-12-18 11:21:00,0.88775,0.88775,0.88755,0.8876,462800004.0
2009-12-18 11:22:00,0.8876,0.88765,0.88745,0.88755,470399997.0
2009-12-18 11:23:00,0.88755,0.8877,0.88755,0.88765,891799991.0
2009-12-18 11:24:00,0.88765,0.88765,0.8875,0.8875,993300001.0
2009-12-18 11:25:00,0.8875,0.8876,0.8875,0.8876,860499995.0
2009-12-18 11:26:00,0.8876,0.88785,0.8876,0.88785,283999997.0
2009-12-18 11:27:00,0.88785,0.88825,0.88785,0.888,802400001.0
2009-12-18 11:28:00,0.888,0.88805,0.8879,0.8879,630110000.0
2009-12-18 11:29:00,0.8879,0.88795,0.8878,0.88785,195100000.0
2009-12-18 11:30:00,0.88785,0.88785,0.88755,0.88775,788399999.0
2009-12-18 11:31:00,0.8878,0.88805,0.8878,0.88805,461599999.0
2009-12-18 11:32:00,0.888,0.88805,0.88795,0.88795,171400001.0
2009-12-18 11:33:00,0.88795,0.8881,0.88795,0.8881,367799998.0
2009-12-18 11:34:00,0.8881,0.8881,0.88795,0.888,456500000.0
2009-12-18 11:35:00,0.888,0.88805,0.88795,0.888,395600000.0
2009-12-18 11:36:00,0.888,0.88805,0.88795,0.88795,396399999.0
2009-12-18 11:37:00,0.88795,0.88795,0.8879,0.88795,364300001.0
2009-12-18 11:38:00,0.88795,0.888,0.8878,0.88785,322100001.0
2009-12-18 11:39:00,0.8878,0.888,0.88775,0.888,560599998.0
2009-12-18 11:40:00,0.888,0.8882,0.888,0.88815,581599999.0
2009-12-18 11:41:00,0.88815,0.8882,0.8881,0.8881,261800000.0
2009-12-18 11:42:00,0.8881,0.88815,0.888,0.8881,812399999.0
2009-12-18 11:43:00,0.8881,0.8881,0.8881,0.8881,487099997.0
2009-12-18 11:44:00,0.8881,0.8882,0.88805,0.8881,435599998.0
2009-12-18 11:45:00,0.8881,0.88825,0.88805,0.8881,529900000.0
2009-12-18 11:46:00,0.8881,0.88815,0.888,0.8881,409900000.0
2009-12-18 11:47:00,0.88815,0.88835,0.8881,0.88825,554609998.0
2009-12-18 11:48:00,0.88825,0.8884,0.88805,0.88805,630800000.0
2009-12-18 11:49:00,0.88805,0.8881,0.88795,0.88805,1131999996.0
2009-12-18 11:50:00,0.88805,0.8882,0.88795,0.88815,571699997.0
2009-12-18 11:51:00,0.88815,0.8882,0.888,0.8882,597399996.0
2009-12-18 11:52:00,0.8882,0.88825,0.888,0.8881,503000000.0
2009-12-18 11:53:00,0.8881,0.8881,0.8879,0.88795,595699999.0
2009-12-18 11:54:00,0.88795,0.88795,0.88775,0.88775,718900009.0
2009-12-18 11:55:00,0.88775,0.8879,0.8877,0.88785,713500003.0
2009-12-18 11:56:00,0.88785,0.8879,0.88755,0.88755,599300002.0
2009-12-18 11:57:00,0.88755,0.88775,0.88755,0.8877,626800005.0
2009-12-18 11:58:00,0.8877,0.8877,0.8875,0.8876,909800000.0
2009-12-18 11:59:00,0.8876,0.8877,0.8875,0.88765,341100002.0
2009-12-18 12:00:00,0.88765,0.8878,0.8875,0.8878,542810000.0
2009-12-18 12:01:00,0.88775,0.88785,0.8876,0.8877,920999995.0
2009-12-18 12:02:00,0.8877,0.8878,0.88755,0.8878,956099996.0
2009-12-18 12:03:00,0.88785,0.888,0.8878,0.8879,780409999.0
2009-12-18 12:04:00,0.8879,0.88805,0.88785,0.88795,956399999.0
2009-12-18 12:05:00,0.88795,0.88805,0.8879,0.88805,790799990.0
2009-12-18 12:06:00,0.88805,0.8882,0.888,0.8882,531899997.0
2009-12-18 12:07:00,0.8882,0.8884,0.8882,0.88835,347500000.0
2009-12-18 12:08:00,0.88835,0.88835,0.8879,0.8879,657299999.0
2009-12-18 12:09:00,0.8879,0.8883,0.88775,0.88825,556400000.0
2009-12-18 12:10:00,0.88825,0.88825,0.88815,0.88825,473200003.0
2009-12-18 12:11:00,0.8882,0.8882,0.88815,0.8882,910400017.0
2009-12-18 12:12:00,0.88825,0.88825,0.8881,0.8881,788600004.0
2009-12-18 12:13:00,0.88805,0.8881,0.88795,0.88795,542600002.0
2009-12-18 12:14:00,0.888,0.888,0.8875,0.8877,656909999.0
2009-12-18 12:15:00,0.8877,0.88785,0.88765,0.8878,277600000.0
2009-12-18 12:16:00,0.8878,0.8878,0.88755,0.88755,676800005.0
2009-12-18 12:17:00,0.88755,0.88765,0.8873,0.88735,818499999.0
2009-12-18 12:18:00,0.88735,0.88745,0.8872,0.8873,898200000.0
2009-12-18 12:19:00,0.8873,0.8875,0.88725,0.8873,728400000.0
2009-12-18 12:20:00,0.8873,0.8875,0.88725,0.8874,767700005.0
2009-12-18 12:21:00,0.8874,0.8876,0.88735,0.88755,1185810002.0
2009-12-18 12:22:00,0.88755,0.8879,0.88735,0.88735,1219099998.0
2009-12-18 12:23:00,0.88735,0.8876,0.88685,0.88685,865799999.0
2009-12-18 12:24:00,0.88685,0.8872,0.88685,0.88695,987100001.0
2009-12-18 12:25:00,0.8869,0.88755,0.88665,0.88735,807999999.0
2009-12-18 12:26:00,0.88735,0.88795,0.88715,0.88745,990899997.0
2009-12-18 12:27:00,0.88745,0.88745,0.88715,0.8872,1050000005.0
2009-12-18 12:28:00,0.88715,0.88715,0.88695,0.8871,1279699994.0
2009-12-18 12:29:00,0.8871,0.8871,0.88695,0.88705,642200002.0
2009-12-18 12:30:00,0.88705,0.8872,0.8869,0.887,917400007.0
2009-12-18 12:31:00,0.887,0.88705,0.887,0.887,300100002.0
2009-12-18 12:32:00,0.887,0.88715,0.88695,0.88705,684200001.0
2009-12-18 12:33:00,0.88705,0.8871,0.8869,0.8869,303699999.0
2009-12-18 12:34:00,0.8869,0.8869,0.8867,0.88685,876499999.0
2009-12-18 12:35:00,0.88685,0.887,0.8868,0.887,377499999.0
2009-12-18 12:36:00,0.887,0.8872,0.887,0.8871,599699996.0
2009-12-18 12:37:00,0.8871,0.88735,0.8871,0.88725,605800002.0
2009-12-18 12:38:00,0.88725,0.88735,0.8872,0.8873,609600000.0
2009-12-18 12:39:00,0.88735,0.8874,0.8871,0.88715,957300001.0
2009-12-18 12:40:00,0.88715,0.8873,0.8871,0.8873,605200001.0
2009-12-18 12:41:00,0.8873,0.88735,0.88725,0.88735,336499999.0
2009-12-18 12:42:00,0.88735,0.8874,0.8873,0.88735,300799999.0
2009-12-18 12:43:00,0.88735,0.88735,0.8873,0.8873,147999998.0
2009-12-18 12:44:00,0.8873,0.88735,0.8873,0.8873,353699998.0
2009-12-18 12:45:00,0.8873,0.88755,0.8873,0.88755,288500000.0
2009-12-18 12:46:00,0.88755,0.88755,0.88735,0.88745,630299998.0
2009-12-18 12:47:00,0.88745,0.88745,0.8874,0.88745,207999999.0
2009-12-18 12:48:00,0.88745,0.8875,0.8874,0.8875,611100000.0
2009-12-18 12:49:00,0.8875,0.8878,0.8874,0.8878,518399997.0
2009-12-18 12:50:00,0.88775,0.88775,0.88765,0.8877,652999996.0
2009-12-18 12:51:00,0.8877,0.8879,0.8877,0.88785,499299998.0
2009-12-18 12:52:00,0.88785,0.88785,0.88775,0.8878,790409995.0
2009-12-18 12:53:00,0.8878,0.88795,0.8876,0.88785,812800001.0
2009-12-18 12:54:00,0.88785,0.88805,0.88785,0.88805,616199998.0
2009-12-18 12:55:00,0.88805,0.8884,0.88805,0.88835,633510001.0
2009-12-18 12:56:00,0.88835,0.88845,0.8882,0.8883,727200001.0
2009-12-18 12:57:00,0.8883,0.8883,0.88805,0.88805,726900000.0
2009-12-18 12:58:00,0.88805,0.88815,0.88805,0.88805,541000005.0
2009-12-18 12:59:00,0.88805,0.88815,0.88765,0.88765,769299999.0
2009-12-18 13:00:00,0.8877,0.8877,0.88745,0.88745,827200000.0
2009-12-18 13:01:00,0.88745,0.88755,0.8874,0.88745,762199995.0
2009-12-18 13:02:00,0.88745,0.8875,0.8872,0.88725,1100599996.0
2009-12-18 13:03:00,0.8872,0.8873,0.8868,0.8868,690110003.0
2009-12-18 13:04:00,0.88685,0.8869,0.8867,0.88675,642000001.0
2009-12-18 13:05:00,0.88675,0.8868,0.88675,0.8868,288199999.0
2009-12-18 13:06:00,0.88685,0.8869,0.88665,0.88665,622800001.0
2009-12-18 13:07:00,0.8867,0.88685,0.88665,0.88685,401900000.0
2009-12-18 13:08:00,0.88685,0.88695,0.88675,0.88695,336599999.0
2009-12-18 13:09:00,0.887,0.8872,0.88695,0.8871,492800000.0
2009-12-18 13:10:00,0.8871,0.88735,0.8871,0.8872,370509999.0
2009-12-18 13:11:00,0.8872,0.8873,0.88715,0.88725,349500000.0
2009-12-18 13:12:00,0.88725,0.88735,0.8872,0.88725,496500000.0
2009-12-18 13:13:00,0.88725,0.8873,0.8872,0.8872,394699999.0
2009-12-18 13:14:00,0.8872,0.8872,0.8871,0.8872,438600000.0
2009-12-18 13:15:00,0.8872,0.8872,0.88715,0.88715,444299998.0
2009-12-18 13:16:00,0.88715,0.8872,0.8871,0.88715,467899996.0
2009-12-18 13:17:00,0.88715,0.8872,0.8869,0.88695,1029299998.0
2009-12-18 13:18:00,0.887,0.887,0.8869,0.88695,498100000.0
2009-12-18 13:19:00,0.88695,0.88755,0.88695,0.88755,490099999.0
2009-12-18 13:20:00,0.88755,0.88765,0.88735,0.8876,397800001.0
2009-12-18 13:21:00,0.88755,0.8877,0.88755,0.8877,383200000.0
2009-12-18 13:22:00,0.8877,0.88775,0.88755,0.8876,338100000.0
2009-12-18 13:23:00,0.8876,0.8876,0.88755,0.8876,257200001.0
2009-12-18 13:24:00,0.8876,0.8876,0.88745,0.88745,286799997.0
2009-12-18 13:25:00,0.88745,0.88745,0.88725,0.8873,693200003.0
2009-12-18 13:26:00,0.8873,0.88745,0.8873,0.88745,547099997.0
2009-12-18 13:27:00,0.8874,0.88745,0.8874,0.88745,116600000.0
2009-12-18 13:28:00,0.88745,0.8875,0.8873,0.8873,317200000.0
2009-12-18 13:29:00,0.8873,0.88765,0.8873,0.88755,809799998.0
2009-12-18 13:30:00,0.88755,0.88775,0.88755,0.88775,854000003.0
2009-12-18 13:31:00,0.88775,0.88795,0.88775,0.8879,425200002.0
2009-12-18 13:32:00,0.88785,0.8879,0.88775,0.88785,444300000.0
2009-12-18 13:33:00,0.88785,0.888,0.8878,0.88785,389599998.0
2009-12-18 13:34:00,0.88785,0.88815,0.88785,0.8881,795300001.0
2009-12-18 13:35:00,0.8881,0.88815,0.888,0.88805,873000001.0
2009-12-18 13:36:00,0.88805,0.8881,0.8879,0.88795,697900000.0
2009-12-18 13:37:00,0.88795,0.88795,0.8877,0.88775,659709997.0
2009-12-18 13:38:00,0.88775,0.88785,0.8877,0.8877,1157100003.0
2009-12-18 13:39:00,0.8877,0.8877,0.8874,0.88755,1084900000.0
2009-12-18 13:40:00,0.88755,0.8877,0.8873,0.8873,876199999.0
2009-12-18 13:41:00,0.8873,0.88745,0.88725,0.88725,1145910002.0
2009-12-18 13:42:00,0.8873,0.88735,0.8868,0.8868,765600000.0
2009-12-18 13:43:00,0.88685,0.88725,0.88685,0.8871,633399999.0
2009-12-18 13:44:00,0.88705,0.8872,0.887,0.88715,783499997.0
2009-12-18 13:45:00,0.88715,0.88715,0.88705,0.88715,639600000.0
2009-12-18 13:46:00,0.8871,0.8871,0.88705,0.8871,356800001.0
2009-12-18 13:47:00,0.8871,0.88715,0.88705,0.88715,262199997.0
2009-12-18 13:48:00,0.88715,0.88715,0.8871,0.8871,381700000.0
2009-12-18 13:49:00,0.8871,0.88725,0.88705,0.88705,409899999.0
2009-12-18 13:50:00,0.88705,0.88715,0.887,0.88715,446899997.0
2009-12-18 13:51:00,0.8872,0.8873,0.8871,0.88715,383000000.0
2009-12-18 13:52:00,0.88715,0.88725,0.88705,0.88715,496800000.0
2009-12-18 13:53:00,0.88715,0.88745,0.887,0.8871,652000000.0
2009-12-18 13:54:00,0.8871,0.8873,0.88705,0.88725,771300000.0
2009-12-18 13:55:00,0.88725,0.8873,0.88715,0.8872,570299999.0
2009-12-18 13:56:00,0.8872,0.8872,0.8871,0.88715,427800000.0
2009-12-18 13:57:00,0.88715,0.88725,0.8871,0.8872,603800006.0
2009-12-18 13:58:00,0.8872,0.88725,0.88715,0.88715,706400001.0
2009-12-18 13:59:00,0.88715,0.88715,0.88695,0.88695,744100003.0
2009-12-18 14:00:00,0.88695,0.88705,0.88685,0.88705,1226899997.0
2009-12-18 14:01:00,0.88705,0.88705,0.88685,0.88685,563900004.0
2009-12-18 14:02:00,0.88685,0.88705,0.88685,0.88705,640999999.0
2009-12-18 14:03:00,0.88705,0.88705,0.88695,0.88695,549810000.0
2009-12-18 14:04:00,0.88695,0.88695,0.88685,0.88695,298510000.0
2009-12-18 14:05:00,0.88695,0.887,0.88685,0.8869,302199999.0
2009-12-18 14:06:00,0.8869,0.887,0.8869,0.88695,586800001.0
2009-12-18 14:07:00,0.88695,0.887,0.8869,0.887,500299999.0
2009-12-18 14:08:00,0.887,0.887,0.88695,0.887,533600001.0
2009-12-18 14:09:00,0.887,0.88705,0.8867,0.88675,991400001.0
2009-12-18 14:10:00,0.88675,0.88675,0.88635,0.88635,1120810000.0
2009-12-18 14:11:00,0.8863,0.8866,0.8862,0.8863,1179700005.0
2009-12-18 14:12:00,0.8863,0.88645,0.88625,0.8864,1091210001.0
2009-12-18 14:13:00,0.8864,0.8865,0.88625,0.8863,865700000.0
2009-12-18 14:14:00,0.8863,0.8864,0.88625,0.8864,1086699999.0
2009-12-18 14:15:00,0.8864,0.8864,0.88625,0.88625,769200002.0
2009-12-18 14:16:00,0.88625,0.88675,0.88625,0.88675,1709699999.0
2009-12-18 14:17:00,0.8868,0.887,0.88675,0.88695,1451800002.0
2009-12-18 14:18:00,0.88695,0.88695,0.88675,0.8868,501110000.0
2009-12-18 14:19:00,0.8868,0.8871,0.8868,0.8871,443800000.0
2009-12-18 14:20:00,0.88705,0.8871,0.88685,0.887,558599999.0
2009-12-18 14:21:00,0.88695,0.887,0.8869,0.88695,469809999.0
2009-12-18 14:22:00,0.88695,0.887,0.88685,0.88685,545199999.0
2009-12-18 14:23:00,0.88685,0.88695,0.88675,0.88695,667399999.0
2009-12-18 14:24:00,0.88695,0.88695,0.88675,0.88685,872200002.0
2009-12-18 14:25:00,0.88685,0.8869,0.88675,0.8868,405400000.0
2009-12-18 14:26:00,0.8868,0.88705,0.8868,0.88695,810899998.0
2009-12-18 14:27:00,0.88695,0.88725,0.88695,0.8872,1218209998.0
2009-12-18 14:28:00,0.88725,0.8874,0.8872,0.88735,784510001.0
2009-12-18 14:29:00,0.88735,0.88745,0.88725,0.8873,598999999.0
2009-12-18 14:30:00,0.88735,0.88735,0.88705,0.88725,1086900000.0
2009-12-18 14:31:00,0.88725,0.8873,0.88725,0.88725,512300001.0
2009-12-18 14:32:00,0.88725,0.88725,0.88705,0.8871,371800000.0
2009-12-18 14:33:00,0.8871,0.88735,0.8871,0.88725,484599998.0
2009-12-18 14:34:00,0.88725,0.88725,0.88685,0.88695,1311599996.0
2009-12-18 14:35:00,0.88695,0.887,0.8868,0.8868,1029099990.0
2009-12-18 14:36:00,0.88685,0.88685,0.88675,0.88675,426699999.0
2009-12-18 14:37:00,0.8868,0.8869,0.88675,0.8869,237100000.0
2009-12-18 14:38:00,0.8869,0.88695,0.8867,0.8868,430510001.0
2009-12-18 14:39:00,0.8868,0.8868,0.88665,0.8867,583099998.0
2009-12-18 14:40:00,0.8867,0.88675,0.88665,0.8867,324399998.0
2009-12-18 14:41:00,0.8867,0.8867,0.88625,0.88625,521999998.0
2009-12-18 14:42:00,0.88625,0.88645,0.8862,0.8864,727810000.0
2009-12-18 14:43:00,0.88635,0.8867,0.8863,0.8867,943099996.0
2009-12-18 14:44:00,0.88675,0.8869,0.8867,0.8868,376099997.0
2009-12-18 14:45:00,0.8868,0.88705,0.8868,0.8869,427009998.0
2009-12-18 14:46:00,0.8869,0.88695,0.8868,0.88685,1126100002.0
2009-12-18 14:47:00,0.88685,0.887,0.88675,0.8868,1100810000.0
2009-12-18 14:48:00,0.8868,0.88695,0.8866,0.88685,1365800001.0
2009-12-18 14:49:00,0.88685,0.88695,0.88685,0.88695,896100002.0
2009-12-18 14:50:00,0.88695,0.8871,0.8866,0.8866,864300001.0
2009-12-18 14:51:00,0.88665,0.8871,0.88665,0.88695,879900005.0
2009-12-18 14:52:00,0.887,0.887,0.8869,0.88695,465509995.0
2009-12-18 14:53:00,0.88695,0.8872,0.8869,0.88715,750099990.0
2009-12-18 14:54:00,0.88715,0.88725,0.88695,0.887,638300004.0
2009-12-18 14:55:00,0.887,0.88705,0.88695,0.887,463200000.0
2009-12-18 14:56:00,0.887,0.887,0.88675,0.88695,1169299996.0
2009-12-18 14:57:00,0.88695,0.88695,0.88675,0.88685,792510000.0
2009-12-18 14:58:00,0.88685,0.8872,0.8868,0.88695,1580599999.0
2009-12-18 14:59:00,0.88695,0.88695,0.88665,0.88665,1416399992.0
2009-12-18 15:00:00,0.8867,0.88695,0.88665,0.88695,1643109991.0
2009-12-18 15:01:00,0.88695,0.887,0.88665,0.88665,1284900001.0
2009-12-18 15:02:00,0.88675,0.88695,0.8866,0.88685,1176900004.0
2009-12-18 15:03:00,0.88685,0.8869,0.88665,0.8869,861200003.0
2009-12-18 15:04:00,0.8869,0.88695,0.88685,0.88695,1177100006.0
2009-12-18 15:05:00,0.88695,0.88695,0.8868,0.8869,949100000.0
2009-12-18 15:06:00,0.8869,0.887,0.8869,0.88695,883909992.0
2009-12-18 15:07:00,0.88695,0.88695,0.88665,0.88665,1004399999.0
2009-12-18 15:08:00,0.88665,0.88675,0.8864,0.88645,744700002.0
2009-12-18 15:09:00,0.88645,0.8865,0.8864,0.8865,828199999.0
2009-12-18 15:10:00,0.8865,0.8866,0.88645,0.8866,923199995.0
2009-12-18 15:11:00,0.8866,0.8867,0.88655,0.88665,1031000001.0
2009-12-18 15:12:00,0.8867,0.8867,0.8865,0.8866,725099998.0
2009-12-18 15:13:00,0.8866,0.88665,0.8865,0.88655,914300008.0
2009-12-18 15:14:00,0.88655,0.8868,0.88655,0.88675,802200002.0
2009-12-18 15:15:00,0.8868,0.88685,0.88645,0.8865,771500004.0
2009-12-18 15:16:00,0.8865,0.8865,0.8864,0.88645,1204100002.0
2009-12-18 15:17:00,0.88645,0.88655,0.88615,0.88625,913599997.0
2009-12-18 15:18:00,0.8863,0.8866,0.8862,0.88645,988299994.0
2009-12-18 15:19:00,0.88645,0.88665,0.88645,0.8866,1086000012.0
2009-12-18 15:20:00,0.8866,0.88665,0.88645,0.88665,683000003.0
2009-12-18 15:21:00,0.88665,0.88675,0.88645,0.88675,1033500001.0
2009-12-18 15:22:00,0.88675,0.8868,0.8866,0.8867,1173900003.0
2009-12-18 15:23:00,0.8868,0.88685,0.88655,0.8868,1035300004.0
2009-12-18 15:24:00,0.8868,0.88685,0.8867,0.88675,1133100000.0
2009-12-18 15:25:00,0.88675,0.8868,0.88635,0.88645,876899997.0
2009-12-18 15:26:00,0.88645,0.88665,0.88645,0.88665,580700001.0
2009-12-18 15:27:00,0.88665,0.88675,0.88665,0.88675,666200005.0
2009-12-18 15:28:00,0.88675,0.88685,0.8867,0.8868,509400000.0
2009-12-18 15:29:00,0.8868,0.88685,0.88675,0.88675,699600003.0
2009-12-18 15:30:00,0.88675,0.88675,0.8867,0.8867,437100000.0
2009-12-18 15:31:00,0.8867,0.8867,0.88665,0.8867,1115100012.0
2009-12-18 15:32:00,0.8867,0.8869,0.88665,0.8869,707600001.0
2009-12-18 15:33:00,0.8869,0.88695,0.88685,0.8869,606199998.0
2009-12-18 15:34:00,0.8869,0.8869,0.8867,0.88675,850800001.0
2009-12-18 15:35:00,0.88675,0.8869,0.8867,0.88675,1408700006.0
2009-12-18 15:36:00,0.88675,0.88675,0.88665,0.88665,967100001.0
2009-12-18 15:37:00,0.8867,0.88675,0.88665,0.8867,583100003.0
2009-12-18 15:38:00,0.8867,0.88675,0.8866,0.88665,1148320001.0
2009-12-18 15:39:00,0.88665,0.88665,0.8865,0.8866,924099996.0
2009-12-18 15:40:00,0.8866,0.88665,0.88655,0.88655,1051999993.0
2009-12-18 15:41:00,0.88655,0.8866,0.8865,0.8865,951599999.0
2009-12-18 15:42:00,0.8865,0.8867,0.8865,0.88655,1076999998.0
2009-12-18 15:43:00,0.88655,0.8866,0.88645,0.88655,715199999.0
2009-12-18 15:44:00,0.88655,0.8866,0.88645,0.88645,842700007.0
2009-12-18 15:45:00,0.88645,0.8865,0.88635,0.8864,1134609998.0
2009-12-18 15:46:00,0.8864,0.8865,0.88635,0.88645,1229199989.0
2009-12-18 15:47:00,0.88645,0.8865,0.8864,0.88645,768700007.0
2009-12-18 15:48:00,0.8864,0.8864,0.88625,0.8864,770299999.0
2009-12-18 15:49:00,0.8864,0.8865,0.8864,0.88645,713799996.0
2009-12-18 15:50:00,0.88645,0.8865,0.8863,0.88645,1067799999.0
2009-12-18 15:51:00,0.88645,0.8865,0.88635,0.88635,500199999.0
2009-12-18 15:52:00,0.88635,0.88635,0.88615,0.8862,431599999.0
2009-12-18 15:53:00,0.8862,0.88625,0.88615,0.8862,233000000.0
2009-12-18 15:54:00,0.88615,0.8862,0.88595,0.88595,836400002.0
2009-12-18 15:55:00,0.88595,0.8863,0.8859,0.8863,674400001.0
2009-12-18 15:56:00,0.88625,0.88635,0.88625,0.8863,556000000.0
2009-12-18 15:57:00,0.88635,0.8864,0.88635,0.88635,505200001.0
2009-12-18 15:58:00,0.88635,0.88635,0.8861,0.8861,1306000000.0
2009-12-18 15:59:00,0.8861,0.8863,0.88595,0.88595,1757400000.0
2009-12-18 16:00:00,0.88595,0.8862,0.88585,0.8862,1234899991.0
2009-12-18 16:01:00,0.8862,0.8862,0.88585,0.886,732100003.0
2009-12-18 16:02:00,0.886,0.8862,0.886,0.88615,810299993.0
2009-12-18 16:03:00,0.8862,0.8862,0.88605,0.8862,1294400000.0
2009-12-18 16:04:00,0.8862,0.8862,0.88595,0.88595,817999998.0
2009-12-18 16:05:00,0.88595,0.88605,0.8859,0.88595,744799997.0
2009-12-18 16:06:00,0.88595,0.886,0.8859,0.88595,1729199984.0
2009-12-18 16:07:00,0.88595,0.886,0.8857,0.88575,1146899987.0
2009-12-18 16:08:00,0.8857,0.88595,0.8857,0.8858,1403699992.0
2009-12-18 16:09:00,0.8858,0.886,0.8858,0.88595,1254000001.0
2009-12-18 16:10:00,0.88595,0.88605,0.88585,0.8859,816300002.0
2009-12-18 16:11:00,0.88585,0.8859,0.8857,0.8858,901100001.0
2009-12-18 16:12:00,0.8858,0.88595,0.8858,0.88595,662899999.0
2009-12-18 16:13:00,0.8859,0.886,0.88585,0.886,825410002.0
2009-12-18 16:14:00,0.886,0.88615,0.88595,0.8861,1192699993.0
2009-12-18 16:15:00,0.88615,0.88645,0.88615,0.88645,943999997.0
2009-12-18 16:16:00,0.8865,0.8865,0.88635,0.8864,1292800001.0
2009-12-18 16:17:00,0.8864,0.88645,0.8862,0.8862,572999999.0
2009-12-18 16:18:00,0.88625,0.88625,0.8861,0.8861,693500002.0
2009-12-18 16:19:00,0.8861,0.88625,0.8861,0.88615,1091600001.0
2009-12-18 16:20:00,0.88615,0.8862,0.8861,0.8862,1105300003.0
2009-12-18 16:21:00,0.8862,0.88645,0.88615,0.88635,967800003.0
2009-12-18 16:22:00,0.8864,0.8864,0.88635,0.8864,716300004.0
2009-12-18 16:23:00,0.8864,0.88645,0.88635,0.88635,706200001.0
2009-12-18 16:24:00,0.88635,0.8864,0.8863,0.88635,1185500014.0
2009-12-18 16:25:00,0.88635,0.88645,0.8863,0.88645,472799998.0
2009-12-18 16:26:00,0.88645,0.88655,0.8864,0.8864,719400000.0
2009-12-18 16:27:00,0.8864,0.88645,0.8863,0.88635,817399999.0
2009-12-18 16:28:00,0.88635,0.8864,0.88625,0.88625,712599998.0
2009-12-18 16:29:00,0.88625,0.88625,0.88595,0.88595,754100000.0
2009-12-18 16:30:00,0.88595,0.886,0.8858,0.88585,608400000.0
2009-12-18 16:31:00,0.8858,0.88595,0.8858,0.88595,516000004.0
2009-12-18 16:32:00,0.8859,0.88595,0.88585,0.88595,725800000.0
2009-12-18 16:33:00,0.88595,0.886,0.88595,0.88595,620000002.0
2009-12-18 16:34:00,0.88595,0.886,0.8859,0.88595,312000001.0
2009-12-18 16:35:00,0.88595,0.88605,0.8859,0.886,744100000.0
2009-12-18 16:36:00,0.886,0.886,0.88585,0.88585,1344499994.0
2009-12-18 16:37:00,0.8859,0.886,0.88585,0.88585,441900001.0
2009-12-18 16:38:00,0.8859,0.8859,0.88585,0.8859,664299999.0
2009-12-18 16:39:00,0.8859,0.88625,0.8859,0.8862,501399999.0
2009-12-18 16:40:00,0.8862,0.8863,0.8862,0.8862,991099998.0
2009-12-18 16:41:00,0.8862,0.8864,0.8862,0.88635,1248900005.0
2009-12-18 16:42:00,0.88635,0.8864,0.88625,0.88625,1337109999.0
2009-12-18 16:43:00,0.88625,0.8864,0.8862,0.88635,1959400020.0
2009-12-18 16:44:00,0.88635,0.8864,0.8863,0.88635,1203599991.0
2009-12-18 16:45:00,0.88635,0.88635,0.88605,0.8861,1025900002.0
2009-12-18 16:46:00,0.8861,0.8862,0.88595,0.8862,1141199992.0
2009-12-18 16:47:00,0.88615,0.8864,0.8861,0.8863,1121999995.0
2009-12-18 16:48:00,0.8863,0.88645,0.8862,0.8864,959400000.0
2009-12-18 16:49:00,0.8864,0.8865,0.88635,0.88645,633600001.0
2009-12-18 16:50:00,0.88645,0.88645,0.88625,0.88635,1111400006.0
2009-12-18 16:51:00,0.88635,0.88635,0.88615,0.8862,867900003.0
2009-12-18 16:52:00,0.8862,0.8863,0.88605,0.88605,1063910003.0
2009-12-18 16:53:00,0.88605,0.88615,0.88605,0.88605,1468700002.0
2009-12-18 16:54:00,0.88605,0.88615,0.886,0.88605,1591200001.0
2009-12-18 16:55:00,0.88605,0.8862,0.886,0.8862,1694400001.0
2009-12-18 16:56:00,0.88615,0.88655,0.88615,0.8865,1286999992.0
2009-12-18 16:57:00,0.88655,0.8866,0.88635,0.88635,874300000.0
2009-12-18 16:58:00,0.8864,0.8866,0.88635,0.8865,1302900003.0
2009-12-18 16:59:00,0.8865,0.8866,0.88645,0.88655,768400001.0
2009-12-18 17:00:00,0.88655,0.8866,0.88645,0.8865,1488399999.0
2009-12-18 17:01:00,0.8865,0.88665,0.88645,0.88655,647200001.0
2009-12-18 17:02:00,0.88655,0.8868,0.8865,0.88675,831099999.0
2009-12-18 17:03:00,0.88675,0.88695,0.8867,0.8867,1213010000.0
2009-12-18 17:04:00,0.88675,0.88685,0.8867,0.88685,1101399995.0
2009-12-18 17:05:00,0.88685,0.887,0.88675,0.887,1169400009.0
2009-12-18 17:06:00,0.887,0.8872,0.887,0.8872,842499999.0
2009-12-18 17:07:00,0.8872,0.88755,0.8871,0.88755,1538699988.0
2009-12-18 17:08:00,0.88755,0.8878,0.8875,0.8875,787000000.0
2009-12-18 17:09:00,0.8875,0.88775,0.8875,0.88775,766100002.0
2009-12-18 17:10:00,0.88775,0.8878,0.8877,0.8877,406910001.0
2009-12-18 17:11:00,0.8877,0.8878,0.8877,0.88775,658999998.0
2009-12-18 17:12:00,0.88775,0.8878,0.8877,0.8877,712199998.0
2009-12-18 17:13:00,0.8877,0.88785,0.88765,0.88775,1363399993.0
2009-12-18 17:14:00,0.88775,0.88785,0.88775,0.8878,971999995.0
2009-12-18 17:15:00,0.8878,0.8878,0.88775,0.88775,658400002.0
2009-12-18 17:16:00,0.88775,0.8878,0.88775,0.88775,518800000.0
2009-12-18 17:17:00,0.8877,0.88785,0.8877,0.88785,680399999.0
2009-12-18 17:18:00,0.88785,0.88785,0.88755,0.8877,1199600002.0
2009-12-18 17:19:00,0.8877,0.88775,0.88765,0.8877,474500000.0
2009-12-18 17:20:00,0.8877,0.88785,0.88765,0.88785,775000002.0
2009-12-18 17:21:00,0.88785,0.88795,0.88775,0.8879,1106600001.0
2009-12-18 17:22:00,0.8879,0.8879,0.88745,0.88745,1022100000.0
2009-12-18 17:23:00,0.8875,0.88765,0.88745,0.88755,1597100013.0
2009-12-18 17:24:00,0.88755,0.88765,0.88745,0.8876,1309099995.0
2009-12-18 17:25:00,0.8876,0.8877,0.88745,0.8876,1623100001.0
2009-12-18 17:26:00,0.8876,0.8876,0.88745,0.88745,1387099996.0
2009-12-18 17:27:00,0.88745,0.88745,0.8872,0.8872,1118999997.0
2009-12-18 17:28:00,0.8872,0.8874,0.88715,0.88735,838099999.0
2009-12-18 17:29:00,0.88735,0.88755,0.88735,0.88745,1003599996.0
2009-12-18 17:30:00,0.88745,0.88765,0.88735,0.88755,989199995.0
2009-12-18 17:31:00,0.88755,0.8876,0.88745,0.88745,1177800005.0
2009-12-18 17:32:00,0.8875,0.88755,0.88735,0.8874,843500004.0
2009-12-18 17:33:00,0.8874,0.88745,0.88725,0.88725,701309999.0
2009-12-18 17:34:00,0.88735,0.88745,0.8872,0.88745,1140500000.0
2009-12-18 17:35:00,0.88745,0.88745,0.88725,0.88725,1053300003.0
2009-12-18 17:36:00,0.88725,0.88745,0.8872,0.88725,699400000.0
2009-12-18 17:37:00,0.88725,0.8873,0.88715,0.88725,577699999.0
2009-12-18 17:38:00,0.8872,0.88725,0.887,0.88705,1369400007.0
2009-12-18 17:39:00,0.88705,0.88725,0.88705,0.8872,493900001.0
2009-12-18 17:40:00,0.8872,0.88735,0.88715,0.88735,485699999.0
2009-12-18 17:41:00,0.88735,0.8874,0.8871,0.8873,1105600002.0
2009-12-18 17:42:00,0.8873,0.8873,0.8867,0.8867,1097600002.0
2009-12-18 17:43:00,0.8867,0.88705,0.8867,0.887,1187900007.0
2009-12-18 17:44:00,0.887,0.8872,0.88695,0.8872,1229399999.0
2009-12-18 17:45:00,0.8872,0.88725,0.8868,0.8871,1436399999.0
2009-12-18 17:46:00,0.8871,0.88725,0.88695,0.88715,1285800006.0
2009-12-18 17:47:00,0.88715,0.8873,0.88705,0.8872,1348299998.0
2009-12-18 17:48:00,0.88725,0.8874,0.88715,0.8873,1229500001.0
2009-12-18 17:49:00,0.88725,0.8873,0.88675,0.8868,1416600001.0
2009-12-18 17:50:00,0.88675,0.88705,0.8865,0.88705,1714400001.0
2009-12-18 17:51:00,0.8871,0.8871,0.88685,0.8869,1682700002.0
2009-12-18 17:52:00,0.8869,0.8876,0.88685,0.88715,1391300008.0
2009-12-18 17:53:00,0.88715,0.8876,0.88715,0.88715,1205900001.0
2009-12-18 17:54:00,0.88715,0.88745,0.887,0.8874,811900000.0
2009-12-18 17:55:00,0.8874,0.88745,0.88705,0.88705,1306599996.0
2009-12-18 17:56:00,0.88705,0.8874,0.88705,0.8874,537700000.0
2009-12-18 17:57:00,0.8874,0.88745,0.88725,0.88725,583600000.0
2009-12-18 17:58:00,0.88725,0.8874,0.88715,0.8874,771099998.0
2009-12-18 17:59:00,0.8874,0.88785,0.88735,0.8875,1096900000.0
2009-12-18 18:00:00,0.8875,0.8879,0.88745,0.8877,1112999996.0
2009-12-18 18:01:00,0.88775,0.8879,0.88765,0.8878,739400000.0
2009-12-18 18:02:00,0.8878,0.88785,0.88765,0.8877,885300001.0
2009-12-18 18:03:00,0.8877,0.8877,0.88755,0.8876,706999999.0
2009-12-18 18:04:00,0.8876,0.88785,0.8876,0.8877,1334610000.0
2009-12-18 18:05:00,0.8877,0.88775,0.88755,0.8877,1089700008.0
2009-12-18 18:06:00,0.88765,0.8886,0.88765,0.88835,1107499999.0
2009-12-18 18:07:00,0.88835,0.8884,0.88805,0.8881,1378299996.0
2009-12-18 18:08:00,0.8881,0.88835,0.88795,0.88835,1515700003.0
2009-12-18 18:09:00,0.88835,0.8887,0.88835,0.8887,1266200002.0
2009-12-18 18:10:00,0.8887,0.8888,0.88845,0.88845,927800000.0
2009-12-18 18:11:00,0.88845,0.8885,0.8883,0.8884,917799995.0
2009-12-18 18:12:00,0.8884,0.8884,0.8882,0.88835,735400000.0
2009-12-18 18:13:00,0.88835,0.8884,0.8882,0.8883,1080099996.0
2009-12-18 18:14:00,0.8883,0.88835,0.88805,0.8881,1501300001.0
2009-12-18 18:15:00,0.88815,0.8885,0.8881,0.88845,1054699998.0
2009-12-18 18:16:00,0.88845,0.8885,0.8882,0.88835,1232300003.0
2009-12-18 18:17:00,0.88835,0.88835,0.88825,0.88835,1114400004.0
2009-12-18 18:18:00,0.88835,0.88845,0.8883,0.88835,861599999.0
2009-12-18 18:19:00,0.88835,0.8885,0.8883,0.8884,964200000.0
2009-12-18 18:20:00,0.8884,0.8886,0.8884,0.88855,791599999.0
2009-12-18 18:21:00,0.8886,0.88875,0.88845,0.88845,931499999.0
2009-12-18 18:22:00,0.88845,0.8885,0.8881,0.8882,405399999.0
2009-12-18 18:23:00,0.88815,0.88845,0.88815,0.88835,502009999.0
2009-12-18 18:24:00,0.88835,0.88835,0.88805,0.8881,1527699998.0
2009-12-18 18:25:00,0.8881,0.8882,0.8879,0.8882,1121799999.0
2009-12-18 18:26:00,0.8882,0.88835,0.8882,0.8883,812900000.0
2009-12-18 18:27:00,0.8883,0.8884,0.88815,0.88815,1074999998.0
2009-12-18 18:28:00,0.88815,0.8883,0.888,0.8883,829800001.0
2009-12-18 18:29:00,0.88835,0.88855,0.88835,0.8885,889900000.0
2009-12-18 18:30:00,0.8885,0.88865,0.88835,0.88865,1014410002.0
2009-12-18 18:31:00,0.88865,0.8887,0.8885,0.88865,956699998.0
2009-12-18 18:32:00,0.88865,0.8888,0.8886,0.88875,536699998.0
2009-12-18 18:33:00,0.88875,0.8888,0.8886,0.88875,1000399994.0
2009-12-18 18:34:00,0.88875,0.8888,0.8887,0.8888,1017699998.0
2009-12-18 18:35:00,0.8888,0.88885,0.88845,0.8886,890199998.0
2009-12-18 18:36:00,0.8886,0.88885,0.8886,0.88885,724199997.0
2009-12-18 18:37:00,0.88885,0.88885,0.8887,0.8888,1062200004.0
2009-12-18 18:38:00,0.8888,0.88905,0.8888,0.88895,1141919998.0
2009-12-18 18:39:00,0.88895,0.88895,0.8884,0.88855,1653799994.0
2009-12-18 18:40:00,0.88855,0.88865,0.88845,0.8886,1222099996.0
2009-12-18 18:41:00,0.8886,0.88875,0.8885,0.88855,740699999.0
2009-12-18 18:42:00,0.88855,0.8886,0.88835,0.88835,489700001.0
2009-12-18 18:43:00,0.8884,0.8885,0.8884,0.88845,826000002.0
2009-12-18 18:44:00,0.88845,0.8885,0.8884,0.88845,620310000.0
2009-12-18 18:45:00,0.88845,0.8885,0.8884,0.88845,1028999997.0
2009-12-18 18:46:00,0.88845,0.88845,0.88835,0.88835,728799999.0
2009-12-18 18:47:00,0.88835,0.88845,0.88835,0.8884,702900001.0
2009-12-18 18:48:00,0.8884,0.8886,0.8884,0.88845,817599998.0
2009-12-18 18:49:00,0.88845,0.8887,0.8884,0.88865,1068900004.0
2009-12-18 18:50:00,0.88865,0.88865,0.88825,0.88825,1201600001.0
2009-12-18 18:51:00,0.88825,0.8884,0.88825,0.8884,615210001.0
2009-12-18 18:52:00,0.8884,0.8884,0.88825,0.88835,800700000.0
2009-12-18 18:53:00,0.88835,0.88835,0.88825,0.88825,602700000.0
2009-12-18 18:54:00,0.88825,0.88825,0.88805,0.88805,674299999.0
2009-12-18 18:55:00,0.88805,0.8881,0.88795,0.88795,629000001.0
2009-12-18 18:56:00,0.88795,0.88795,0.8879,0.88795,526100001.0
2009-12-18 18:57:00,0.88795,0.8881,0.8878,0.88805,874199998.0
2009-12-18 18:58:00,0.8881,0.8881,0.88795,0.88795,501599997.0
2009-12-18 18:59:00,0.88795,0.888,0.88795,0.88795,428000000.0
2009-12-18 19:00:00,0.88795,0.88825,0.88795,0.8882,770999997.0
2009-12-18 19:01:00,0.8882,0.88825,0.88815,0.8882,770000001.0
2009-12-18 19:02:00,0.8882,0.88835,0.8881,0.88835,927910001.0
2009-12-18 19:03:00,0.88835,0.88845,0.88825,0.8883,983409999.0
2009-12-18 19:04:00,0.8883,0.88855,0.8883,0.8884,613000000.0
2009-12-18 19:05:00,0.8884,0.88845,0.8884,0.88845,445000001.0
2009-12-18 19:06:00,0.88845,0.88845,0.8883,0.88835,577700001.0
2009-12-18 19:07:00,0.88825,0.88875,0.88825,0.8886,951509997.0
2009-12-18 19:08:00,0.8886,0.88865,0.8885,0.8886,448799996.0
2009-12-18 19:09:00,0.8886,0.88875,0.8886,0.88865,233300000.0
2009-12-18 19:10:00,0.88865,0.8887,0.88865,0.88865,643810001.0
2009-12-18 19:11:00,0.88865,0.8888,0.88865,0.88865,519600001.0
2009-12-18 19:12:00,0.8887,0.88875,0.88845,0.88845,527699999.0
2009-12-18 19:13:00,0.88845,0.8885,0.8883,0.8885,741300003.0
2009-12-18 19:14:00,0.8885,0.88855,0.8884,0.8885,647800004.0
2009-12-18 19:15:00,0.8885,0.88875,0.8885,0.8887,466599999.0
2009-12-18 19:16:00,0.8887,0.8888,0.8887,0.8888,294299999.0
2009-12-18 19:17:00,0.8888,0.8888,0.88825,0.8883,1098300002.0
2009-12-18 19:18:00,0.8883,0.8885,0.88825,0.88835,818000002.0
2009-12-18 19:19:00,0.88835,0.8885,0.8883,0.8885,485299999.0
2009-12-18 19:20:00,0.8885,0.88875,0.8885,0.8887,827899992.0
2009-12-18 19:21:00,0.8887,0.8887,0.8886,0.88865,844099998.0
2009-12-18 19:22:00,0.88865,0.8887,0.88855,0.88855,605800001.0
2009-12-18 19:23:00,0.88855,0.88885,0.88855,0.8887,440100000.0
2009-12-18 19:24:00,0.8887,0.88875,0.88865,0.88865,292099999.0
2009-12-18 19:25:00,0.88865,0.8887,0.88865,0.8887,144000000.0
2009-12-18 19:26:00,0.8887,0.8887,0.88865,0.8887,384799999.0
2009-12-18 19:27:00,0.8887,0.8887,0.88865,0.88865,153799999.0
2009-12-18 19:28:00,0.88865,0.8887,0.88865,0.8887,492499999.0
2009-12-18 19:29:00,0.8887,0.8887,0.88865,0.88865,444599994.0
2009-12-18 19:30:00,0.88865,0.88875,0.88865,0.8887,619299998.0
2009-12-18 19:31:00,0.88875,0.88875,0.8887,0.8887,175000000.0
2009-12-18 19:32:00,0.8887,0.8887,0.88865,0.88865,308800000.0
2009-12-18 19:33:00,0.8887,0.88885,0.88865,0.8888,579799999.0
2009-12-18 19:34:00,0.8888,0.88885,0.88875,0.88885,718999997.0
2009-12-18 19:35:00,0.88885,0.8889,0.88885,0.88885,624300000.0
2009-12-18 19:36:00,0.88885,0.88885,0.88885,0.88885,221600000.0
2009-12-18 19:37:00,0.8889,0.8889,0.88875,0.88875,623000000.0
2009-12-18 19:38:00,0.88875,0.8888,0.88875,0.88875,295009998.0
2009-12-18 19:39:00,0.8887,0.8887,0.8885,0.88855,465200002.0
2009-12-18 19:40:00,0.88855,0.8886,0.88845,0.8885,392799999.0
2009-12-18 19:41:00,0.8885,0.8885,0.8884,0.88845,367700003.0
2009-12-18 19:42:00,0.88845,0.88845,0.88835,0.8884,331900002.0
2009-12-18 19:43:00,0.88845,0.88845,0.8883,0.8884,408500000.0
2009-12-18 19:44:00,0.8884,0.8885,0.8883,0.88835,311399999.0
2009-12-18 19:45:00,0.8883,0.88835,0.8882,0.8883,764399999.0
2009-12-18 19:46:00,0.8883,0.8885,0.88825,0.8885,1095999999.0
2009-12-18 19:47:00,0.88845,0.88855,0.88835,0.8884,856200000.0
2009-12-18 19:48:00,0.8884,0.8884,0.88825,0.88825,1114000010.0
2009-12-18 19:49:00,0.88825,0.88835,0.88825,0.8883,568600000.0
2009-12-18 19:50:00,0.88825,0.88845,0.88825,0.8884,1196410000.0
2009-12-18 19:51:00,0.8884,0.8886,0.88835,0.88855,911200000.0
2009-12-18 19:52:00,0.88855,0.88875,0.88855,0.88875,207800000.0
2009-12-18 19:53:00,0.88875,0.8889,0.88875,0.88885,293500000.0
2009-12-18 19:54:00,0.88885,0.8893,0.88885,0.88925,665900002.0
2009-12-18 19:55:00,0.88925,0.8894,0.8892,0.88935,619700000.0
2009-12-18 19:56:00,0.88935,0.88935,0.88915,0.88925,760400002.0
2009-12-18 19:57:00,0.88925,0.8893,0.8892,0.8892,743500000.0
2009-12-18 19:58:00,0.8892,0.8892,0.889,0.889,719500000.0
2009-12-18 19:59:00,0.889,0.889,0.8884,0.88855,945000005.0
2009-12-18 20:00:00,0.88855,0.88875,0.88855,0.88855,540500003.0
2009-12-18 20:01:00,0.88855,0.8886,0.8885,0.8885,269800000.0
2009-12-18 20:02:00,0.8885,0.8885,0.8884,0.88845,493600001.0
2009-12-18 20:03:00,0.88845,0.8885,0.88845,0.88845,700200003.0
2009-12-18 20:04:00,0.88845,0.8886,0.8884,0.88855,273699998.0
2009-12-18 20:05:00,0.88855,0.88865,0.88855,0.8886,312400001.0
2009-12-18 20:06:00,0.8886,0.8886,0.8884,0.88855,680500000.0
2009-12-18 20:07:00,0.8886,0.88865,0.88855,0.88855,249999996.0
2009-12-18 20:08:00,0.88855,0.88855,0.8885,0.88855,544500003.0
2009-12-18 20:09:00,0.88855,0.88865,0.88855,0.88865,209199997.0
2009-12-18 20:10:00,0.88865,0.88865,0.8886,0.8886,298400000.0
2009-12-18 20:11:00,0.8886,0.88885,0.8886,0.88875,321200000.0
2009-12-18 20:12:00,0.88875,0.88885,0.8887,0.8888,201200001.0
2009-12-18 20:13:00,0.88875,0.88885,0.88875,0.88875,424200001.0
2009-12-18 20:14:00,0.8887,0.88885,0.8887,0.8888,328499998.0
2009-12-18 20:15:00,0.8888,0.88885,0.8888,0.8888,440800000.0
2009-12-18 20:16:00,0.8888,0.8889,0.88875,0.88875,716600000.0
2009-12-18 20:17:00,0.8887,0.88875,0.8887,0.8887,413600001.0
2009-12-18 20:18:00,0.8887,0.88875,0.8887,0.8887,423999999.0
2009-12-18 20:19:00,0.8887,0.88875,0.8886,0.8886,124199996.0
2009-12-18 20:20:00,0.8886,0.88865,0.88845,0.8885,609200001.0
2009-12-18 20:21:00,0.88845,0.88855,0.88845,0.8885,404200000.0
2009-12-18 20:22:00,0.8885,0.88855,0.88845,0.88855,521200001.0
2009-12-18 20:23:00,0.88855,0.8886,0.88845,0.88855,601599999.0
2009-12-18 20:24:00,0.88855,0.88855,0.88845,0.8885,250999998.0
2009-12-18 20:25:00,0.8885,0.8885,0.8885,0.8885,166500000.0
2009-12-18 20:26:00,0.8885,0.88855,0.8885,0.88855,251800000.0
2009-12-18 20:27:00,0.8885,0.88855,0.8885,0.8885,337000000.0
2009-12-18 20:28:00,0.8885,0.88855,0.88845,0.8885,304000000.0
2009-12-18 20:29:00,0.8885,0.88855,0.8885,0.8885,288900000.0
2009-12-18 20:30:00,0.8885,0.8886,0.8885,0.88855,193700000.0
2009-12-18 20:31:00,0.88855,0.88855,0.8885,0.88855,367000000.0
2009-12-18 20:32:00,0.88855,0.88855,0.8884,0.88845,777700000.0
2009-12-18 20:33:00,0.88845,0.8885,0.88845,0.8885,258900000.0
2009-12-18 20:34:00,0.8885,0.8885,0.88845,0.88845,115800001.0
2009-12-18 20:35:00,0.88845,0.8885,0.8884,0.88845,311800000.0
2009-12-18 20:36:00,0.8884,0.8885,0.8884,0.88845,236000003.0
2009-12-18 20:37:00,0.8884,0.88845,0.8884,0.88845,152000001.0
2009-12-18 20:38:00,0.8884,0.88845,0.8884,0.88845,140399999.0
2009-12-18 20:39:00,0.8884,0.88845,0.8884,0.88845,371000000.0
2009-12-18 20:40:00,0.8884,0.88855,0.8884,0.88855,173100002.0
2009-12-18 20:41:00,0.88855,0.8886,0.8885,0.88855,683800003.0
2009-12-18 20:42:00,0.88855,0.88875,0.88855,0.88875,423600001.0
2009-12-18 20:43:00,0.88875,0.88885,0.8887,0.88885,665699997.0
2009-12-18 20:44:00,0.88875,0.8888,0.88865,0.88875,509000005.0
2009-12-18 20:45:00,0.88875,0.8888,0.8886,0.88875,606999999.0
2009-12-18 20:46:00,0.8887,0.88895,0.8887,0.8889,370200000.0
2009-12-18 20:47:00,0.8889,0.889,0.8889,0.889,422999988.0
2009-12-18 20:48:00,0.889,0.88905,0.8889,0.889,258100002.0
2009-12-18 20:49:00,0.889,0.889,0.8889,0.8889,562299997.0
2009-12-18 20:50:00,0.8889,0.8889,0.8888,0.8889,233700000.0
2009-12-18 20:51:00,0.8889,0.8889,0.88875,0.8888,286000000.0
2009-12-18 20:52:00,0.8888,0.88885,0.8886,0.88865,439700005.0
2009-12-18 20:53:00,0.88865,0.88875,0.8886,0.88875,455399999.0
2009-12-18 20:54:00,0.88875,0.88885,0.8887,0.8888,670500000.0
2009-12-18 20:55:00,0.8888,0.88885,0.88875,0.8888,547510001.0
2009-12-18 20:56:00,0.8888,0.8888,0.88875,0.88875,162999999.0
2009-12-18 20:57:00,0.88875,0.88875,0.8887,0.88875,268699999.0
2009-12-18 20:58:00,0.8887,0.88875,0.8887,0.8887,71310000.0
2009-12-18 20:59:00,0.8887,0.8887,0.88855,0.88855,342700000.0
2009-12-18 21:00:00,0.88855,0.88865,0.88845,0.88845,166200000.0
2009-12-18 21:01:00,0.88845,0.8886,0.8884,0.88855,264400000.0
2009-12-18 21:02:00,0.88855,0.88855,0.88855,0.88855,289600004.0
2009-12-18 21:03:00,0.8885,0.88855,0.8884,0.88845,593499999.0
2009-12-18 21:04:00,0.8885,0.8886,0.88845,0.88855,391600001.0
2009-12-18 21:05:00,0.88855,0.8886,0.88855,0.8886,224600002.0
2009-12-18 21:06:00,0.8886,0.88865,0.8886,0.88865,332800000.0
2009-12-18 21:07:00,0.88865,0.8887,0.88865,0.8887,205099999.0
2009-12-18 21:08:00,0.8887,0.8888,0.8887,0.88875,436299998.0
2009-12-18 21:09:00,0.88875,0.8888,0.8887,0.88875,425799999.0
2009-12-18 21:10:00,0.88875,0.8888,0.88855,0.8886,359699998.0
2009-12-18 21:11:00,0.8886,0.8886,0.8885,0.88855,202999999.0
2009-12-18 21:12:00,0.88855,0.88855,0.8882,0.8882,467799999.0
2009-12-18 21:13:00,0.8882,0.88835,0.8882,0.88825,607200010.0
2009-12-18 21:14:00,0.8883,0.88835,0.88825,0.8883,597499999.0
2009-12-18 21:15:00,0.8883,0.88845,0.8883,0.88845,512200007.0
2009-12-18 21:16:00,0.8885,0.88865,0.8884,0.88855,661000004.0
2009-12-18 21:17:00,0.8886,0.8886,0.88855,0.88855,547200001.0
2009-12-18 21:18:00,0.88855,0.8887,0.88855,0.88865,253999999.0
2009-12-18 21:19:00,0.88865,0.8887,0.8886,0.8887,245200000.0
2009-12-18 21:20:00,0.8887,0.8887,0.8886,0.8886,341210000.0
2009-12-18 21:21:00,0.88865,0.8887,0.88855,0.88865,145400000.0
2009-12-18 21:22:00,0.88865,0.8888,0.88865,0.8888,96800000.0
2009-12-18 21:23:00,0.8888,0.8889,0.8888,0.88885,265800001.0
2009-12-18 21:24:00,0.88885,0.88885,0.8887,0.8888,568120000.0
2009-12-18 21:25:00,0.88875,0.88885,0.88875,0.88885,287000000.0
2009-12-18 21:26:00,0.88885,0.8889,0.8888,0.8889,598300002.0
2009-12-18 21:27:00,0.88895,0.88895,0.88885,0.88885,377999998.0
2009-12-18 21:28:00,0.88885,0.8889,0.8888,0.8889,391700002.0
2009-12-18 21:29:00,0.8889,0.88895,0.88885,0.88895,287500000.0
2009-12-18 21:30:00,0.88895,0.88905,0.8889,0.88895,608100002.0
2009-12-18 21:31:00,0.88895,0.889,0.88895,0.88895,495700007.0
2009-12-18 21:32:00,0.88895,0.889,0.88895,0.88895,258800000.0
2009-12-18 21:33:00,0.88895,0.889,0.8889,0.8889,248900000.0
2009-12-18 21:34:00,0.88895,0.88895,0.88885,0.88885,157800001.0
2009-12-18 21:35:00,0.88885,0.88885,0.8888,0.88885,363900005.0
2009-12-18 21:36:00,0.88885,0.8889,0.88875,0.8889,397399998.0
2009-12-18 21:37:00,0.88885,0.88895,0.8888,0.88885,345999999.0
2009-12-18 21:38:00,0.88885,0.88885,0.8887,0.88875,369700001.0
2009-12-18 21:39:00,0.88875,0.88875,0.88865,0.8887,266799997.0
2009-12-18 21:40:00,0.88865,0.88865,0.8886,0.8886,416600000.0
2009-12-18 21:41:00,0.8886,0.88865,0.88835,0.88835,351300000.0
2009-12-18 21:42:00,0.88835,0.88835,0.88825,0.88835,296910001.0
2009-12-18 21:43:00,0.88835,0.88845,0.88835,0.88845,355600002.0
2009-12-18 21:44:00,0.88845,0.88855,0.88845,0.8885,150200000.0
2009-12-18 21:45:00,0.8885,0.8885,0.8885,0.8885,75500000.0
2009-12-18 21:46:00,0.88845,0.8885,0.8884,0.88845,171300000.0
2009-12-18 21:47:00,0.88845,0.8885,0.88845,0.88845,61700000.0
2009-12-18 21:48:00,0.88845,0.88845,0.88835,0.88835,297599999.0
2009-12-18 21:49:00,0.88835,0.88845,0.88835,0.88845,296399997.0
2009-12-18 21:50:00,0.88845,0.8885,0.8884,0.88845,227400000.0
2009-12-18 21:51:00,0.88845,0.88845,0.88835,0.8884,682100000.0
2009-12-18 21:52:00,0.8884,0.8884,0.8883,0.8884,537900000.0
2009-12-18 21:53:00,0.8884,0.8885,0.8883,0.8883,333400000.0
2009-12-18 21:54:00,0.8883,0.8884,0.88825,0.8884,258010000.0
2009-12-18 21:55:00,0.8884,0.8884,0.88835,0.8884,227000000.0
2009-12-18 21:56:00,0.8884,0.88845,0.8883,0.8884,500900001.0
2009-12-18 21:57:00,0.8884,0.88855,0.88835,0.8885,207800001.0
2009-12-18 21:58:00,0.8885,0.8885,0.8884,0.88845,480600003.0
2009-12-18 21:59:00,0.88845,0.8885,0.88835,0.88835,388100001.0
2009-12-18 22:00:00,0.8884,0.88875,0.8884,0.8885,430699999.0
2009-12-18 22:01:00,0.8885,0.88865,0.8885,0.8885,144200000.0
2009-12-18 22:02:00,0.8885,0.88855,0.8884,0.88845,158400000.0
2009-12-18 22:03:00,0.8885,0.8885,0.88835,0.88845,151600000.0
2009-12-18 22:04:00,0.8884,0.88845,0.8884,0.8884,83400000.0
2009-12-18 22:05:00,0.88845,0.88845,0.88835,0.88835,194000000.0
2009-12-18 22:06:00,0.88835,0.88835,0.8883,0.88835,129600000.0
2009-12-18 22:07:00,0.88835,0.88845,0.8883,0.88845,146410000.0
2009-12-18 22:08:00,0.88845,0.88855,0.88845,0.88855,51400000.0
2009-12-18 22:09:00,0.88855,0.88855,0.8885,0.8885,66800000.0
2009-12-18 22:10:00,0.8885,0.88855,0.88845,0.88845,75410000.0
2009-12-18 22:11:00,0.88845,0.88855,0.88845,0.8885,64000000.0
2009-12-18 22:12:00,0.88845,0.88855,0.88845,0.88855,69800000.0
2009-12-18 22:13:00,0.88855,0.8886,0.88845,0.88845,194000000.0
2009-12-18 22:14:00,0.88845,0.88845,0.8884,0.8884,108800000.0
2009-12-18 22:15:00,0.8884,0.8884,0.88825,0.88835,247600000.0
2009-12-18 22:16:00,0.8883,0.8883,0.88825,0.8883,258800000.0
2009-12-18 22:17:00,0.8883,0.8885,0.8883,0.8883,279600000.0
2009-12-18 22:18:00,0.8883,0.8884,0.88825,0.8883,163400000.0
2009-12-18 22:19:00,0.88825,0.8884,0.88825,0.88835,350600000.0
2009-12-18 22:20:00,0.88835,0.8887,0.8883,0.8887,230000000.0
2009-12-18 22:21:00,0.88865,0.88865,0.88845,0.88845,140000000.0
2009-12-18 22:22:00,0.88845,0.8885,0.88845,0.8885,64400000.0
2009-12-18 22:23:00,0.8885,0.88855,0.8885,0.8885,24800000.0
2009-12-18 22:24:00,0.8885,0.88855,0.88845,0.8885,94200000.0
2009-12-18 22:25:00,0.8885,0.8887,0.8885,0.88865,208800000.0
2009-12-18 22:26:00,0.88865,0.8887,0.88855,0.8886,191400000.0
2009-12-18 22:27:00,0.88865,0.88865,0.88845,0.8886,194800000.0
2009-12-18 22:28:00,0.8886,0.8887,0.8886,0.88865,158400000.0
2009-12-18 22:29:00,0.8887,0.8887,0.88855,0.88855,116700000.0
2009-12-18 22:30:00,0.88855,0.8887,0.88855,0.8887,187600000.0
2009-12-18 22:31:00,0.8887,0.88875,0.88865,0.88875,238300000.0
2009-12-18 22:32:00,0.88875,0.88885,0.88875,0.88875,91000000.0
2009-12-18 22:33:00,0.8887,0.8887,0.8884,0.8884,128400000.0
2009-12-18 22:34:00,0.88845,0.8887,0.88845,0.8887,137100000.0
2009-12-18 22:35:00,0.8887,0.88875,0.8887,0.88875,74200000.0
2009-12-18 22:36:00,0.88875,0.88875,0.88865,0.88865,69600000.0
2009-12-18 22:37:00,0.88865,0.8887,0.8886,0.8887,132000000.0
2009-12-18 22:38:00,0.88865,0.8887,0.8886,0.88865,52600000.0
2009-12-18 22:39:00,0.8886,0.88865,0.8886,0.88865,78200000.0
2009-12-18 22:40:00,0.88865,0.88865,0.88855,0.8886,149000000.0
2009-12-18 22:41:00,0.8886,0.88865,0.8886,0.88865,55000000.0
2009-12-18 22:42:00,0.88865,0.88865,0.8886,0.88865,32400000.0
2009-12-18 22:43:00,0.8887,0.8887,0.88865,0.88865,78600000.0
2009-12-18 22:44:00,0.8887,0.8887,0.88855,0.8886,113200000.0
2009-12-18 22:45:00,0.8886,0.88865,0.8886,0.8886,119100000.0
2009-12-18 22:46:00,0.8886,0.8886,0.88835,0.88835,125200000.0
2009-12-18 22:47:00,0.88835,0.8884,0.8883,0.8884,118000000.0
2009-12-18 22:48:00,0.8884,0.88845,0.88835,0.88835,62200000.0
2009-12-18 22:49:00,0.88835,0.8885,0.88835,0.88845,117210000.0
2009-12-18 22:50:00,0.88845,0.8885,0.88845,0.88845,63800000.0
2009-12-18 22:51:00,0.8885,0.8885,0.88845,0.88845,118000000.0
2009-12-18 22:52:00,0.88845,0.88855,0.88835,0.88835,226100000.0
2009-12-18 22:53:00,0.88835,0.88835,0.88815,0.8882,271810000.0
2009-12-18 22:54:00,0.8882,0.88825,0.88815,0.88825,215200000.0
2009-12-18 22:55:00,0.88825,0.88825,0.888,0.888,148600000.0
2009-12-18 22:56:00,0.888,0.88805,0.88795,0.88805,326600000.0
2009-12-18 22:57:00,0.88805,0.8882,0.888,0.88815,286000000.0
2009-12-18 22:58:00,0.88815,0.88815,0.8879,0.88795,218000000.0
2009-12-18 22:59:00,0.88795,0.88795,0.88785,0.8879,210900000.0
2009-12-18 23:00:00,0.8879,0.88795,0.88785,0.8879,284800000.0
2009-12-18 23:01:00,0.8879,0.888,0.88785,0.88795,139100000.0
2009-12-18 23:02:00,0.88795,0.888,0.8879,0.88795,243700000.0
2009-12-18 23:03:00,0.88795,0.8881,0.8879,0.888,166500000.0
2009-12-18 23:04:00,0.88795,0.8881,0.8879,0.88805,235700000.0
2009-12-18 23:05:00,0.88805,0.8881,0.88805,0.88805,139800000.0
2009-12-18 23:06:00,0.88805,0.88815,0.88795,0.88795,205600000.0
2009-12-18 23:07:00,0.88795,0.8881,0.88795,0.88805,155700000.0
2009-12-18 23:08:00,0.88805,0.8881,0.88805,0.8881,77000000.0
2009-12-18 23:09:00,0.8881,0.88815,0.88805,0.8881,245200000.0
2009-12-18 23:10:00,0.8881,0.8881,0.88805,0.88805,342200000.0
2009-12-18 23:11:00,0.88805,0.8883,0.88805,0.88825,134000000.0
2009-12-18 23:12:00,0.88825,0.88835,0.8882,0.88835,152600000.0
2009-12-18 23:13:00,0.88835,0.88835,0.8883,0.88835,43300000.0
2009-12-18 23:14:00,0.88835,0.88845,0.8882,0.8883,114400000.0
2009-12-18 23:15:00,0.88835,0.88835,0.8883,0.8883,52700000.0
2009-12-18 23:16:00,0.8883,0.8883,0.888,0.8882,136100000.0
2009-12-18 23:17:00,0.8882,0.88825,0.8881,0.8881,106200000.0
2009-12-18 23:18:00,0.8881,0.8883,0.8881,0.8882,150100000.0
2009-12-18 23:19:00,0.88815,0.88815,0.888,0.888,105700000.0
2009-12-18 23:20:00,0.88795,0.88805,0.8879,0.88795,169100000.0
2009-12-18 23:21:00,0.88795,0.88795,0.8879,0.88795,101300000.0
2009-12-18 23:22:00,0.88795,0.88795,0.8878,0.8879,231800000.0
2009-12-18 23:23:00,0.8879,0.8879,0.88785,0.88785,170000000.0
2009-12-18 23:24:00,0.88785,0.88785,0.8878,0.88785,224500000.0
2009-12-18 23:25:00,0.88785,0.88795,0.88785,0.88795,87300000.0
2009-12-18 23:26:00,0.88795,0.888,0.88785,0.88795,144300000.0
2009-12-18 23:27:00,0.88795,0.88795,0.88785,0.8879,63000000.0
2009-12-18 23:28:00,0.88795,0.888,0.88785,0.8879,116400000.0
2009-12-18 23:29:00,0.88785,0.88795,0.88785,0.88795,84000000.0
2009-12-18 23:30:00,0.88795,0.88805,0.88795,0.88795,139500000.0
2009-12-18 23:31:00,0.888,0.888,0.888,0.888,18200000.0
2009-12-18 23:32:00,0.88805,0.88805,0.88785,0.88795,45400000.0
2009-12-18 23:33:00,0.88795,0.888,0.88795,0.888,19500000.0
2009-12-18 23:34:00,0.888,0.888,0.8879,0.8879,36700000.0
2009-12-18 23:35:00,0.8879,0.88795,0.8879,0.88795,19800000.0
2009-12-18 23:36:00,0.88795,0.88795,0.88785,0.8879,33300000.0
2009-12-18 23:37:00,0.8879,0.8879,0.88785,0.88785,26500000.0
2009-12-18 23:38:00,0.88785,0.88785,0.88775,0.88785,56400000.0
2009-12-18 23:39:00,0.88785,0.888,0.8878,0.888,95300000.0
2009-12-18 23:40:00,0.888,0.888,0.88765,0.88765,121600000.0
2009-12-18 23:41:00,0.88765,0.8878,0.8876,0.8877,150300000.0
2009-12-18 23:42:00,0.8877,0.88775,0.88765,0.88765,46900000.0
2009-12-18 23:43:00,0.8876,0.88775,0.8875,0.88775,94900000.0
2009-12-18 23:44:00,0.88775,0.88775,0.8875,0.8875,148800000.0
2009-12-18 23:45:00,0.8875,0.8875,0.8873,0.88745,57800000.0
2009-12-18 23:46:00,0.88735,0.8874,0.8873,0.88735,50200000.0
2009-12-18 23:47:00,0.88735,0.8874,0.8873,0.8874,54300000.0
2009-12-18 23:48:00,0.8875,0.8875,0.88735,0.8874,43800000.0
2009-12-18 23:49:00,0.8874,0.8874,0.88705,0.8873,138800000.0
2009-12-18 23:50:00,0.88725,0.8874,0.88705,0.88735,192600000.0
2009-12-18 23:51:00,0.88735,0.8875,0.88735,0.8875,70400000.0
2009-12-18 23:52:00,0.8875,0.88755,0.8875,0.88755,20600000.0
2009-12-18 23:53:00,0.88745,0.88745,0.8874,0.8874,61200000.0
2009-12-18 23:54:00,0.88735,0.8874,0.88725,0.88735,93400000.0
2009-12-18 23:55:00,0.8874,0.8874,0.88725,0.88725,76800000.0
2009-12-18 23:56:00,0.8873,0.8874,0.88725,0.8874,27600000.0
2009-12-18 23:57:00,0.8874,0.88755,0.8874,0.88755,90400000.0
2009-12-18 23:58:00,0.8876,0.88765,0.8874,0.88765,69400000.0
2009-12-18 23:59:00,0.88765,0.88765,0.8865,0.887,129200000.0
2009-12-21 00:00:00,0.88745,0.8876,0.88745,0.8876,4000000.0
2009-12-21 00:01:00,0.8876,0.88785,0.88705,0.88725,29200000.0
2009-12-21 00:02:00,0.88725,0.88745,0.88725,0.88735,17300000.0
2009-12-21 00:03:00,0.8874,0.8874,0.88705,0.88725,41200000.0
2009-12-21 00:04:00,0.88725,0.88725,0.88725,0.88725,1000000.0
2009-12-21 00:05:00,0.88725,0.88725,0.88725,0.88725,15900000.0
2009-12-21 00:06:00,0.88725,0.88725,0.8872,0.8872,23700000.0
2009-12-21 00:07:00,0.88725,0.8876,0.8872,0.8876,17700000.0
2009-12-21 00:08:00,0.8876,0.8876,0.88755,0.88755,10700000.0
2009-12-21 00:09:00,0.88755,0.8879,0.88755,0.8878,49100000.0
2009-12-21 00:10:00,0.8878,0.8878,0.8878,0.8878,6000000.0
2009-12-21 00:11:00,0.8878,0.88785,0.8878,0.88785,14900000.0
2009-12-21 00:12:00,0.8878,0.88785,0.8877,0.8877,18200000.0
2009-12-21 00:13:00,0.8877,0.88775,0.8877,0.8877,35700000.0
2009-12-21 00:14:00,0.8877,0.88775,0.8877,0.8877,23000000.0
2009-12-21 00:15:00,0.88765,0.88765,0.88765,0.88765,2400000.0
2009-12-21 00:16:00,0.88765,0.88765,0.8874,0.88745,17300000.0
2009-12-21 00:17:00,0.88745,0.88745,0.8867,0.8869,57900000.0
2009-12-21 00:18:00,0.8869,0.8869,0.8868,0.8868,23400000.0
2009-12-21 00:19:00,0.8868,0.8868,0.8867,0.8867,9500000.0
2009-12-21 00:20:00,0.8867,0.8867,0.8867,0.8867,5900000.0
2009-12-21 00:21:00,0.88764,0.88764,0.88676,0.88694,166900000.0
2009-12-21 00:22:00,0.88667,0.88677,0.88665,0.88675,689599999.0
2009-12-21 00:23:00,0.88663,0.88687,0.88663,0.88687,423499999.0
2009-12-21 00:24:00,0.88675,0.88675,0.88675,0.88675,3500000.0
2009-12-21 00:25:00,0.88675,0.88675,0.88675,0.88675,2400000.0
2009-12-21 00:26:00,0.88668,0.88672,0.88668,0.8867,225599999.0
2009-12-21 00:27:00,0.88676,0.88687,0.88676,0.88687,91800000.0
2009-12-21 00:28:00,0.8868,0.8868,0.88655,0.88655,5600000.0
2009-12-21 00:29:00,0.8866,0.88675,0.8866,0.88675,8000000.0
2009-12-21 00:30:00,0.88675,0.8876,0.88675,0.8876,48500000.0
2009-12-21 00:31:00,0.88765,0.88765,0.8876,0.8876,66600000.0
2009-12-21 00:32:00,0.8876,0.88765,0.88705,0.88755,53500000.0
2009-12-21 00:33:00,0.88755,0.88755,0.88745,0.88755,86200000.0
2009-12-21 00:34:00,0.88755,0.88755,0.88745,0.8875,68800000.0
2009-12-21 00:35:00,0.8875,0.8875,0.88745,0.88745,48800000.0
2009-12-21 00:36:00,0.88745,0.8876,0.88745,0.88755,57700000.0
2009-12-21 00:37:00,0.88755,0.88765,0.88745,0.88765,34100000.0
2009-12-21 00:38:00,0.88765,0.88765,0.8876,0.8876,22600000.0
2009-12-21 00:39:00,0.8876,0.8876,0.8876,0.8876,27300000.0
2009-12-21 00:40:00,0.8877,0.8877,0.88765,0.88765,33100000.0
2009-12-21 00:41:00,0.88765,0.88765,0.8876,0.88765,25900000.0
2009-12-21 00:42:00,0.88765,0.88765,0.8876,0.88765,18200000.0
2009-12-21 00:43:00,0.8877,0.8878,0.8876,0.8876,41300000.0
2009-12-21 00:44:00,0.88765,0.8879,0.8876,0.8879,60800000.0
2009-12-21 00:45:00,0.88745,0.8877,0.88745,0.88765,15600000.0
2009-12-21 00:46:00,0.8877,0.88775,0.88755,0.8876,111200000.0
2009-12-21 00:47:00,0.8876,0.88765,0.8876,0.88765,28000000.0
2009-12-21 00:48:00,0.88765,0.88765,0.8876,0.8876,26000000.0
2009-12-21 00:49:00,0.88765,0.88765,0.8876,0.8876,38900000.0
2009-12-21 00:50:00,0.88765,0.88765,0.88745,0.88745,55200000.0
2009-12-21 00:51:00,0.8874,0.88765,0.8873,0.88735,48800000.0
2009-12-21 00:52:00,0.8873,0.8876,0.88725,0.88755,165600000.0
2009-12-21 00:53:00,0.88755,0.8876,0.8875,0.88755,82100000.0
2009-12-21 00:54:00,0.88765,0.88765,0.8875,0.88755,80200000.0
2009-12-21 00:55:00,0.8877,0.88775,0.8874,0.88755,61100000.0
2009-12-21 00:56:00,0.88755,0.88755,0.88745,0.88755,43500000.0
2009-12-21 00:57:00,0.88755,0.88755,0.8875,0.88755,35400000.0
2009-12-21 00:58:00,0.8875,0.88755,0.8875,0.88755,30800000.0
2009-12-21 00:59:00,0.88755,0.8878,0.88755,0.88765,68600000.0
2009-12-21 01:00:00,0.8877,0.88785,0.8877,0.88785,17100000.0
2009-12-21 01:01:00,0.88785,0.888,0.88775,0.888,89800000.0
2009-12-21 01:02:00,0.888,0.88805,0.88795,0.88795,56100000.0
2009-12-21 01:03:00,0.88795,0.888,0.88795,0.88795,115800000.0
2009-12-21 01:04:00,0.8879,0.8879,0.88745,0.88765,76900000.0
2009-12-21 01:05:00,0.8876,0.88765,0.8876,0.8876,12900000.0
2009-12-21 01:06:00,0.8876,0.8876,0.8875,0.8875,24100000.0
2009-12-21 01:07:00,0.88745,0.8876,0.88745,0.88755,109300000.0
2009-12-21 01:08:00,0.88755,0.88765,0.88755,0.88765,33600000.0
2009-12-21 01:09:00,0.8876,0.88775,0.88755,0.8877,42000000.0
2009-12-21 01:10:00,0.88775,0.88775,0.88775,0.88775,8000000.0
2009-12-21 01:11:00,0.88775,0.88775,0.88755,0.88755,15000000.0
2009-12-21 01:12:00,0.8876,0.8876,0.88755,0.8876,37900000.0
2009-12-21 01:13:00,0.8876,0.8876,0.8875,0.8876,96600000.0
2009-12-21 01:14:00,0.8876,0.8876,0.88755,0.8876,23700000.0
2009-12-21 01:15:00,0.88755,0.8876,0.8875,0.8875,154800000.0
2009-12-21 01:16:00,0.8875,0.88755,0.8875,0.88755,16600000.0
2009-12-21 01:17:00,0.88755,0.88755,0.8875,0.88755,56300000.0
2009-12-21 01:18:00,0.8875,0.88755,0.8875,0.8875,24800000.0
2009-12-21 01:19:00,0.88755,0.88765,0.88755,0.88765,58600000.0
2009-12-21 01:20:00,0.88765,0.88775,0.88765,0.88775,52700000.0
2009-12-21 01:21:00,0.8878,0.8881,0.8878,0.88795,74600000.0
2009-12-21 01:22:00,0.8879,0.88795,0.8876,0.8876,109600000.0
2009-12-21 01:23:00,0.8876,0.88795,0.88755,0.88795,128100000.0
2009-12-21 01:24:00,0.88795,0.88795,0.88795,0.88795,3200000.0
2009-12-21 01:25:00,0.88795,0.888,0.88795,0.888,31200000.0
2009-12-21 01:26:00,0.888,0.888,0.888,0.888,19200000.0
2009-12-21 01:27:00,0.888,0.888,0.888,0.888,72800000.0
2009-12-21 01:28:00,0.888,0.888,0.888,0.888,50400000.0
2009-12-21 01:29:00,0.888,0.888,0.888,0.888,78400000.0
2009-12-21 01:30:00,0.888,0.8881,0.888,0.88805,43100000.0
2009-12-21 01:31:00,0.88805,0.88805,0.888,0.88805,200100000.0
2009-12-21 01:32:00,0.88805,0.8881,0.88805,0.8881,251700000.0
2009-12-21 01:33:00,0.8881,0.8881,0.8881,0.8881,53600000.0
2009-12-21 01:34:00,0.8881,0.88815,0.8881,0.8881,86500000.0
2009-12-21 01:35:00,0.8881,0.8881,0.8881,0.8881,52300000.0
2009-12-21 01:36:00,0.8881,0.8881,0.8881,0.8881,118100000.0
2009-12-21 01:37:00,0.88815,0.88815,0.8881,0.8881,43900000.0
2009-12-21 01:38:00,0.8881,0.88815,0.8881,0.88815,71900000.0
2009-12-21 01:39:00,0.88815,0.88815,0.88815,0.88815,8500000.0
2009-12-21 01:40:00,0.88815,0.88815,0.8881,0.8881,114400000.0
2009-12-21 01:41:00,0.8881,0.88815,0.8881,0.88815,88100000.0
2009-12-21 01:42:00,0.8881,0.8881,0.8881,0.8881,117500000.0
2009-12-21 01:43:00,0.8881,0.88855,0.8881,0.8885,136900000.0
2009-12-21 01:44:00,0.8885,0.8886,0.8885,0.8886,124900000.0
2009-12-21 01:45:00,0.8886,0.88875,0.8885,0.88865,270500000.0
2009-12-21 01:46:00,0.8887,0.8887,0.8883,0.8884,242800000.0
2009-12-21 01:47:00,0.8884,0.8884,0.8883,0.8883,84000000.0
2009-12-21 01:48:00,0.88835,0.8884,0.8883,0.8883,78900000.0
2009-12-21 01:49:00,0.8883,0.8883,0.8883,0.8883,3200000.0
2009-12-21 01:50:00,0.8883,0.88855,0.8882,0.88835,40100000.0
2009-12-21 01:51:00,0.88835,0.88845,0.88835,0.88835,92900000.0
2009-12-21 01:52:00,0.88835,0.8885,0.88835,0.8885,89500000.0
2009-12-21 01:53:00,0.88845,0.8885,0.8884,0.88845,50200000.0
2009-12-21 01:54:00,0.8884,0.8885,0.88835,0.8884,109300000.0
2009-12-21 01:55:00,0.88835,0.8884,0.88835,0.8884,40300000.0
2009-12-21 01:56:00,0.88839,0.88839,0.88827,0.88838,91000000.0
2009-12-21 01:57:00,0.8884,0.8884,0.88835,0.88835,27800000.0
2009-12-21 01:58:00,0.88835,0.88835,0.8883,0.8883,85500000.0
2009-12-21 01:59:00,0.8883,0.8884,0.8883,0.8884,32100000.0
2009-12-21 02:00:00,0.88835,0.8885,0.8883,0.8883,213200000.0
2009-12-21 02:01:00,0.8883,0.8883,0.88815,0.8882,79300000.0
2009-12-21 02:02:00,0.88815,0.88815,0.8877,0.8878,80400000.0
2009-12-21 02:03:00,0.88785,0.88815,0.88785,0.88805,90900000.0
2009-12-21 02:04:00,0.88805,0.88805,0.888,0.888,27500000.0
2009-12-21 02:05:00,0.88805,0.88815,0.88795,0.888,74800000.0
2009-12-21 02:06:00,0.888,0.88835,0.888,0.88825,132200000.0
2009-12-21 02:07:00,0.88825,0.8883,0.8882,0.88825,48800000.0
2009-12-21 02:08:00,0.8882,0.88825,0.88815,0.8882,59800000.0
2009-12-21 02:09:00,0.88825,0.8883,0.8882,0.8883,259300001.0
2009-12-21 02:10:00,0.88835,0.88845,0.8883,0.88835,129500000.0
2009-12-21 02:11:00,0.8884,0.8884,0.88825,0.88835,137400000.0
2009-12-21 02:12:00,0.88835,0.8884,0.88835,0.8884,63100000.0
2009-12-21 02:13:00,0.8884,0.8884,0.88825,0.8883,182100000.0
2009-12-21 02:14:00,0.8883,0.8883,0.8882,0.8882,143000000.0
2009-12-21 02:15:00,0.88825,0.8883,0.88815,0.88825,166300000.0
2009-12-21 02:16:00,0.88825,0.88835,0.88825,0.88835,30800000.0
2009-12-21 02:17:00,0.88835,0.88835,0.88835,0.88835,4800000.0
2009-12-21 02:18:00,0.88835,0.88845,0.88835,0.88835,45600000.0
2009-12-21 02:19:00,0.8884,0.8884,0.88835,0.88835,50300000.0
2009-12-21 02:20:00,0.88835,0.88845,0.88835,0.8884,36700000.0
2009-12-21 02:21:00,0.8884,0.8884,0.88835,0.8884,26800000.0
2009-12-21 02:22:00,0.88835,0.8884,0.88835,0.88835,81100000.0
2009-12-21 02:23:00,0.88835,0.88835,0.88825,0.88835,116000000.0
2009-12-21 02:24:00,0.8883,0.88835,0.88825,0.88825,73200000.0
2009-12-21 02:25:00,0.88825,0.8883,0.8882,0.88825,332000000.0
2009-12-21 02:26:00,0.88825,0.8883,0.8882,0.88825,306200000.0
2009-12-21 02:27:00,0.88825,0.8883,0.88815,0.88815,371000000.0
2009-12-21 02:28:00,0.88815,0.88825,0.88815,0.8882,24400000.0
2009-12-21 02:29:00,0.88825,0.88825,0.88815,0.88815,6400000.0
2009-12-21 02:30:00,0.88825,0.88835,0.8882,0.8882,76600000.0
2009-12-21 02:31:00,0.8882,0.88825,0.88815,0.88815,238600000.0
2009-12-21 02:32:00,0.88815,0.88825,0.88815,0.88825,267000000.0
2009-12-21 02:33:00,0.88825,0.8883,0.88825,0.8883,99000000.0
2009-12-21 02:34:00,0.8883,0.88835,0.88825,0.88825,136000000.0
2009-12-21 02:35:00,0.88825,0.88825,0.8882,0.8882,245100000.0
2009-12-21 02:36:00,0.8882,0.8882,0.8882,0.8882,19100000.0
2009-12-21 02:37:00,0.8882,0.88835,0.8882,0.88835,42800000.0
2009-12-21 02:38:00,0.88835,0.88835,0.88835,0.88835,111900000.0
2009-12-21 02:39:00,0.88835,0.88835,0.88835,0.88835,45600000.0
2009-12-21 02:40:00,0.88835,0.88835,0.88812,0.8882,36600000.0
2009-12-21 02:41:00,0.88835,0.88835,0.88835,0.88835,8100000.0
2009-12-21 02:42:00,0.8884,0.8885,0.8884,0.88845,92000000.0
2009-12-21 02:43:00,0.88845,0.88845,0.88835,0.88835,165600000.0
2009-12-21 02:44:00,0.8884,0.88845,0.88835,0.88845,135900000.0
2009-12-21 02:45:00,0.88835,0.88835,0.88825,0.88825,81500000.0
2009-12-21 02:46:00,0.88825,0.88825,0.8882,0.8882,164500000.0
2009-12-21 02:47:00,0.8882,0.8882,0.88815,0.88815,192300000.0
2009-12-21 02:48:00,0.88815,0.8882,0.88815,0.88815,76100000.0
2009-12-21 02:49:00,0.88815,0.88825,0.88815,0.8882,109000000.0
2009-12-21 02:50:00,0.8882,0.8882,0.88815,0.88815,114300000.0
2009-12-21 02:51:00,0.88815,0.88815,0.8881,0.88815,35200000.0
2009-12-21 02:52:00,0.88815,0.88815,0.8881,0.88815,77600000.0
2009-12-21 02:53:00,0.8881,0.8883,0.88805,0.8883,115500000.0
2009-12-21 02:54:00,0.8884,0.8884,0.8882,0.88825,201100000.0
2009-12-21 02:55:00,0.88825,0.88825,0.8882,0.8882,46500000.0
2009-12-21 02:56:00,0.8882,0.8882,0.8881,0.88815,68000000.0
2009-12-21 02:57:00,0.88815,0.8882,0.88815,0.88815,80200000.0
2009-12-21 02:58:00,0.88815,0.88815,0.8881,0.8881,32800000.0
2009-12-21 02:59:00,0.8881,0.88815,0.8879,0.88795,195400000.0
2009-12-21 03:00:00,0.88795,0.88815,0.88775,0.88805,266100000.0
2009-12-21 03:01:00,0.88805,0.8884,0.88805,0.8884,520999999.0
2009-12-21 03:02:00,0.8884,0.8884,0.88825,0.88835,135700000.0
2009-12-21 03:03:00,0.8883,0.88835,0.88825,0.88825,158800000.0
2009-12-21 03:04:00,0.88825,0.8883,0.88825,0.8883,112500000.0
2009-12-21 03:05:00,0.8883,0.88835,0.88825,0.8883,442100000.0
2009-12-21 03:06:00,0.8883,0.88835,0.88825,0.88825,212900000.0
2009-12-21 03:07:00,0.88825,0.88825,0.88825,0.88825,90600000.0
2009-12-21 03:08:00,0.8883,0.8883,0.88825,0.88825,55100000.0
2009-12-21 03:09:00,0.88825,0.8883,0.88825,0.8883,149600000.0
2009-12-21 03:10:00,0.8883,0.88835,0.88825,0.88835,133500000.0
2009-12-21 03:11:00,0.88835,0.88835,0.8882,0.88825,244400000.0
2009-12-21 03:12:00,0.88825,0.88825,0.8881,0.88815,50100000.0
2009-12-21 03:13:00,0.8882,0.8882,0.88815,0.88815,41300000.0
2009-12-21 03:14:00,0.88815,0.8884,0.88815,0.8884,97200000.0
2009-12-21 03:15:00,0.8884,0.8884,0.88835,0.88835,90900000.0
2009-12-21 03:16:00,0.88835,0.88835,0.88815,0.8882,103000000.0
2009-12-21 03:17:00,0.8882,0.88825,0.8882,0.8882,71900000.0
2009-12-21 03:18:00,0.8882,0.8882,0.88815,0.8882,93200000.0
2009-12-21 03:19:00,0.8882,0.88825,0.8882,0.88825,190600000.0
2009-12-21 03:20:00,0.88825,0.88825,0.8881,0.8882,159100000.0
2009-12-21 03:21:00,0.88825,0.88825,0.88825,0.88825,200800000.0
2009-12-21 03:22:00,0.88825,0.88835,0.88815,0.8882,101900000.0
2009-12-21 03:23:00,0.8882,0.8882,0.88795,0.88795,71800000.0
2009-12-21 03:24:00,0.88795,0.88825,0.88795,0.88825,155200000.0
2009-12-21 03:25:00,0.8882,0.8883,0.88805,0.8881,134400000.0
2009-12-21 03:26:00,0.8881,0.8881,0.888,0.888,144100000.0
2009-12-21 03:27:00,0.88805,0.88805,0.88795,0.888,43800000.0
2009-12-21 03:28:00,0.888,0.88805,0.88795,0.888,94500000.0
2009-12-21 03:29:00,0.888,0.88815,0.888,0.8881,132900000.0
2009-12-21 03:30:00,0.8881,0.88825,0.8879,0.88805,310600000.0
2009-12-21 03:31:00,0.88805,0.8881,0.88795,0.88795,281900000.0
2009-12-21 03:32:00,0.88795,0.888,0.8879,0.88795,171000000.0
2009-12-21 03:33:00,0.88795,0.88815,0.88785,0.88805,264800000.0
2009-12-21 03:34:00,0.88805,0.88805,0.888,0.888,143900000.0
2009-12-21 03:35:00,0.88805,0.88805,0.88795,0.88795,204100000.0
2009-12-21 03:36:00,0.88795,0.88795,0.88785,0.8879,185600000.0
2009-12-21 03:37:00,0.8879,0.88795,0.88775,0.88775,153900000.0
2009-12-21 03:38:00,0.8878,0.88785,0.8877,0.8877,279200000.0
2009-12-21 03:39:00,0.88775,0.88775,0.8876,0.8877,92400000.0
2009-12-21 03:40:00,0.88775,0.88785,0.8877,0.88775,82500000.0
2009-12-21 03:41:00,0.8877,0.8877,0.88755,0.88755,17000000.0
2009-12-21 03:42:00,0.88755,0.88765,0.88755,0.8876,32800000.0
2009-12-21 03:43:00,0.8876,0.8877,0.8876,0.88765,57500000.0
2009-12-21 03:44:00,0.8876,0.8876,0.8876,0.8876,10400000.0
2009-12-21 03:45:00,0.8876,0.88765,0.8875,0.88755,74800000.0
2009-12-21 03:46:00,0.8875,0.88755,0.88745,0.88755,60400000.0
2009-12-21 03:47:00,0.8876,0.8876,0.8875,0.88755,83600000.0
2009-12-21 03:48:00,0.88755,0.8876,0.88735,0.8874,95000000.0
2009-12-21 03:49:00,0.8875,0.8875,0.88735,0.8874,49700000.0
2009-12-21 03:50:00,0.88745,0.88745,0.88735,0.8874,65100000.0
2009-12-21 03:51:00,0.8874,0.88745,0.88725,0.8874,118400000.0
2009-12-21 03:52:00,0.8874,0.8877,0.88725,0.88765,175100000.0
2009-12-21 03:53:00,0.88765,0.8877,0.88745,0.8875,287100000.0
2009-12-21 03:54:00,0.88755,0.8876,0.88745,0.8876,98000000.0
2009-12-21 03:55:00,0.8876,0.8876,0.8874,0.88745,110100000.0
2009-12-21 03:56:00,0.8874,0.8874,0.88695,0.8871,177900000.0
2009-12-21 03:57:00,0.8871,0.8874,0.8871,0.88715,186900000.0
2009-12-21 03:58:00,0.88715,0.8873,0.88715,0.88725,333600000.0
2009-12-21 03:59:00,0.88725,0.88735,0.88715,0.88735,420200000.0
2009-12-21 04:00:00,0.88735,0.88735,0.8873,0.8873,143400000.0
2009-12-21 04:01:00,0.8873,0.8873,0.88715,0.88725,101600000.0
2009-12-21 04:02:00,0.88725,0.8874,0.8872,0.88725,161400000.0
2009-12-21 04:03:00,0.88725,0.88745,0.88715,0.88745,300400000.0
2009-12-21 04:04:00,0.88745,0.88755,0.8873,0.88735,330700000.0
2009-12-21 04:05:00,0.8874,0.88745,0.88735,0.8874,169000000.0
2009-12-21 04:06:00,0.8874,0.8874,0.8873,0.8873,74400000.0
2009-12-21 04:07:00,0.8873,0.88735,0.8873,0.8873,40300000.0
2009-12-21 04:08:00,0.8873,0.88735,0.88715,0.88725,118100000.0
2009-12-21 04:09:00,0.88725,0.8874,0.88725,0.8874,86100000.0
2009-12-21 04:10:00,0.8874,0.8876,0.8874,0.88755,108100000.0
2009-12-21 04:11:00,0.88755,0.8876,0.8875,0.8876,82100000.0
2009-12-21 04:12:00,0.88755,0.8876,0.8875,0.88755,88300000.0
2009-12-21 04:13:00,0.88755,0.8876,0.88755,0.88755,115000000.0
2009-12-21 04:14:00,0.88755,0.88755,0.88755,0.88755,31200000.0
2009-12-21 04:15:00,0.88755,0.8876,0.8875,0.88755,187900000.0
2009-12-21 04:16:00,0.8876,0.8877,0.8875,0.88755,158500000.0
2009-12-21 04:17:00,0.88755,0.88775,0.88755,0.8877,188400000.0
2009-12-21 04:18:00,0.88765,0.8877,0.88755,0.88765,223900000.0
2009-12-21 04:19:00,0.88755,0.88755,0.88755,0.88755,18700000.0
2009-12-21 04:20:00,0.88755,0.8876,0.8875,0.8875,39400000.0
2009-12-21 04:21:00,0.8875,0.8876,0.8875,0.8876,39600000.0
2009-12-21 04:22:00,0.8876,0.8876,0.8876,0.8876,24000000.0
2009-12-21 04:23:00,0.8876,0.88765,0.88755,0.88755,71300000.0
2009-12-21 04:24:00,0.88755,0.88755,0.88755,0.88755,99500000.0
2009-12-21 04:25:00,0.88755,0.88755,0.88755,0.88755,6500000.0
2009-12-21 04:26:00,0.88755,0.8876,0.8875,0.8876,81800000.0
2009-12-21 04:27:00,0.8876,0.88765,0.88755,0.8876,152700000.0
2009-12-21 04:28:00,0.8876,0.8876,0.88755,0.88755,98000000.0
2009-12-21 04:29:00,0.8876,0.8876,0.88735,0.88735,205400000.0
2009-12-21 04:30:00,0.8874,0.8874,0.8873,0.8874,38300000.0
2009-12-21 04:31:00,0.8874,0.88745,0.88735,0.8874,52400000.0
2009-12-21 04:32:00,0.8874,0.8874,0.88735,0.8874,34300000.0
2009-12-21 04:33:00,0.8874,0.88745,0.8874,0.8874,38500000.0
2009-12-21 04:34:00,0.88745,0.8875,0.88745,0.8875,73700000.0
2009-12-21 04:35:00,0.8875,0.8875,0.88745,0.8875,35100000.0
2009-12-21 04:36:00,0.8875,0.8875,0.88745,0.88745,59400000.0
2009-12-21 04:37:00,0.88745,0.88745,0.88745,0.88745,33000000.0
2009-12-21 04:38:00,0.8875,0.8875,0.88745,0.8875,73300000.0
2009-12-21 04:39:00,0.8875,0.8876,0.8874,0.8875,256100000.0
2009-12-21 04:40:00,0.8875,0.88765,0.88745,0.8875,335300000.0
2009-12-21 04:41:00,0.8875,0.88755,0.88745,0.88755,39700000.0
2009-12-21 04:42:00,0.8875,0.88755,0.8875,0.88755,13100000.0
2009-12-21 04:43:00,0.88755,0.88755,0.8875,0.8875,23700000.0
2009-12-21 04:44:00,0.8875,0.8875,0.88745,0.88745,72800000.0
2009-12-21 04:45:00,0.88745,0.8875,0.88745,0.88745,60300000.0
2009-12-21 04:46:00,0.88745,0.88755,0.88735,0.88755,251200000.0
2009-12-21 04:47:00,0.8875,0.88775,0.88735,0.88735,189700000.0
2009-12-21 04:48:00,0.88735,0.8874,0.8872,0.8872,216800000.0
2009-12-21 04:49:00,0.8872,0.88725,0.88715,0.8872,171000000.0
2009-12-21 04:50:00,0.88715,0.8874,0.88715,0.8872,108600000.0
2009-12-21 04:51:00,0.88725,0.8874,0.88725,0.8874,88700000.0
2009-12-21 04:52:00,0.8874,0.8876,0.8873,0.8875,222600000.0
2009-12-21 04:53:00,0.8875,0.8876,0.88745,0.8876,127700000.0
2009-12-21 04:54:00,0.8876,0.88785,0.8876,0.88785,200900000.0
2009-12-21 04:55:00,0.88785,0.88785,0.8878,0.88785,64900000.0
2009-12-21 04:56:00,0.88785,0.88785,0.8876,0.88765,148100000.0
2009-12-21 04:57:00,0.88765,0.8878,0.88765,0.88775,127600000.0
2009-12-21 04:58:00,0.88775,0.88775,0.8877,0.8877,47200000.0
2009-12-21 04:59:00,0.8877,0.8878,0.8873,0.8873,163000000.0
2009-12-21 05:00:00,0.88735,0.88755,0.88735,0.88755,315300000.0
2009-12-21 05:01:00,0.88755,0.8878,0.8875,0.8878,343300000.0
2009-12-21 05:02:00,0.8878,0.88785,0.88775,0.8878,172500000.0
2009-12-21 05:03:00,0.8878,0.88785,0.88765,0.88765,100200000.0
2009-12-21 05:04:00,0.8877,0.88775,0.8876,0.8876,124800000.0
2009-12-21 05:05:00,0.8876,0.8876,0.8876,0.8876,135100000.0
2009-12-21 05:06:00,0.8876,0.8876,0.8875,0.8875,86900000.0
2009-12-21 05:07:00,0.8875,0.8876,0.8875,0.8876,170900000.0
2009-12-21 05:08:00,0.88755,0.88775,0.88755,0.88775,139800000.0
2009-12-21 05:09:00,0.88775,0.88775,0.88765,0.88765,111800000.0
2009-12-21 05:10:00,0.8877,0.88775,0.8877,0.88775,18000000.0
2009-12-21 05:11:00,0.88775,0.88775,0.88765,0.88765,54800000.0
2009-12-21 05:12:00,0.88765,0.8878,0.88765,0.8878,45600000.0
2009-12-21 05:13:00,0.8878,0.8878,0.88775,0.8878,78300000.0
2009-12-21 05:14:00,0.8878,0.8878,0.8877,0.88775,112000000.0
2009-12-21 05:15:00,0.88775,0.88775,0.8876,0.88775,188300000.0
2009-12-21 05:16:00,0.88775,0.8878,0.8877,0.88775,113400000.0
2009-12-21 05:17:00,0.88775,0.88795,0.88775,0.88785,121800000.0
2009-12-21 05:18:00,0.88785,0.88785,0.88775,0.8878,70200000.0
2009-12-21 05:19:00,0.8878,0.8879,0.88775,0.88785,87700000.0
2009-12-21 05:20:00,0.88785,0.8879,0.88785,0.88785,31200000.0
2009-12-21 05:21:00,0.88785,0.88785,0.8878,0.8878,17800000.0
2009-12-21 05:22:00,0.8878,0.8879,0.8878,0.88785,28700000.0
2009-12-21 05:23:00,0.88785,0.88795,0.88785,0.8879,68200000.0
2009-12-21 05:24:00,0.8879,0.88795,0.88785,0.88785,91700000.0
2009-12-21 05:25:00,0.8879,0.8879,0.88785,0.88785,69200000.0
2009-12-21 05:26:00,0.88785,0.88785,0.8878,0.88785,112100000.0
2009-12-21 05:27:00,0.88785,0.8879,0.8878,0.8879,188600000.0
2009-12-21 05:28:00,0.8879,0.8879,0.88785,0.88785,72100000.0
2009-12-21 05:29:00,0.88785,0.8879,0.8878,0.88785,88000000.0
2009-12-21 05:30:00,0.88785,0.888,0.88785,0.888,150000000.0
2009-12-21 05:31:00,0.88795,0.8881,0.88795,0.88805,198200000.0
2009-12-21 05:32:00,0.8881,0.8881,0.888,0.88805,90500000.0
2009-12-21 05:33:00,0.88805,0.88805,0.88795,0.88795,40200000.0
2009-12-21 05:34:00,0.888,0.888,0.88795,0.88795,23400000.0
2009-12-21 05:35:00,0.888,0.8882,0.88785,0.8879,190000000.0
2009-12-21 05:36:00,0.8879,0.88815,0.8879,0.888,199500000.0
2009-12-21 05:37:00,0.888,0.88815,0.88795,0.88815,230400000.0
2009-12-21 05:38:00,0.88815,0.88825,0.88805,0.8882,207600000.0
2009-12-21 05:39:00,0.88815,0.88825,0.8881,0.88815,59800000.0
2009-12-21 05:40:00,0.8881,0.88815,0.8881,0.88815,72500000.0
2009-12-21 05:41:00,0.88815,0.88815,0.8881,0.8881,88400000.0
2009-12-21 05:42:00,0.8881,0.88825,0.8881,0.88825,173600000.0
2009-12-21 05:43:00,0.88825,0.88855,0.88825,0.88855,248600000.0
2009-12-21 05:44:00,0.88855,0.88855,0.88845,0.8885,148700000.0
2009-12-21 05:45:00,0.8885,0.88855,0.8885,0.8885,28000000.0
2009-12-21 05:46:00,0.8885,0.88855,0.8885,0.88855,44800000.0
2009-12-21 05:47:00,0.8885,0.88855,0.8885,0.88855,45400000.0
2009-12-21 05:48:00,0.88855,0.88865,0.88855,0.88865,91200000.0
2009-12-21 05:49:00,0.8886,0.8887,0.8886,0.88865,138700000.0
2009-12-21 05:50:00,0.8886,0.8887,0.88855,0.8886,98400000.0
2009-12-21 05:51:00,0.8886,0.8886,0.8886,0.8886,2400000.0
2009-12-21 05:52:00,0.8886,0.8886,0.88855,0.8886,38100000.0
2009-12-21 05:53:00,0.8886,0.8886,0.88855,0.88855,27100000.0
2009-12-21 05:54:00,0.88855,0.88855,0.8885,0.88855,200500000.0
2009-12-21 05:55:00,0.88855,0.8886,0.88855,0.8886,28400000.0
2009-12-21 05:56:00,0.8886,0.88865,0.8886,0.8886,19500000.0
2009-12-21 05:57:00,0.8886,0.88865,0.88855,0.8886,168400000.0
2009-12-21 05:58:00,0.8886,0.88865,0.88855,0.88855,110900000.0
2009-12-21 05:59:00,0.88855,0.88865,0.88855,0.88865,148100000.0
2009-12-21 06:00:00,0.8886,0.88865,0.8885,0.8886,92500000.0
2009-12-21 06:01:00,0.8886,0.88865,0.8885,0.88855,99700000.0
2009-12-21 06:02:00,0.8886,0.8887,0.8886,0.8886,101900000.0
2009-12-21 06:03:00,0.8886,0.88875,0.88855,0.88865,199500000.0
2009-12-21 06:04:00,0.8887,0.88875,0.88865,0.8887,75800000.0
2009-12-21 06:05:00,0.88875,0.88875,0.88865,0.88865,97200000.0
2009-12-21 06:06:00,0.8887,0.8887,0.88865,0.88865,182700000.0
2009-12-21 06:07:00,0.88865,0.8887,0.88865,0.8887,44000000.0
2009-12-21 06:08:00,0.88865,0.8887,0.8886,0.88865,225500000.0
2009-12-21 06:09:00,0.88865,0.8887,0.88855,0.8887,288900000.0
2009-12-21 06:10:00,0.8887,0.8887,0.88855,0.8886,88500000.0
2009-12-21 06:11:00,0.88865,0.8887,0.88855,0.8887,146600000.0
2009-12-21 06:12:00,0.88865,0.88875,0.8886,0.8887,158000000.0
2009-12-21 06:13:00,0.8887,0.8887,0.88855,0.88855,159900000.0
2009-12-21 06:14:00,0.8886,0.8886,0.88855,0.88855,77700000.0
2009-12-21 06:15:00,0.88855,0.88855,0.8885,0.88855,84300000.0
2009-12-21 06:16:00,0.8885,0.88855,0.8885,0.88855,24400000.0
2009-12-21 06:17:00,0.88855,0.88855,0.88845,0.8885,249700000.0
2009-12-21 06:18:00,0.8885,0.8885,0.8885,0.8885,86400000.0
2009-12-21 06:19:00,0.8885,0.88855,0.8885,0.88855,49200000.0
2009-12-21 06:20:00,0.88855,0.88855,0.88855,0.88855,40000000.0
2009-12-21 06:21:00,0.88855,0.8886,0.8885,0.8885,61600000.0
2009-12-21 06:22:00,0.8885,0.88855,0.88845,0.8885,86400000.0
2009-12-21 06:23:00,0.8885,0.8885,0.8885,0.8885,45600000.0
2009-12-21 06:24:00,0.88845,0.8885,0.88845,0.8885,35300000.0
2009-12-21 06:25:00,0.8885,0.8885,0.8885,0.8885,13000000.0
2009-12-21 06:26:00,0.8885,0.8885,0.8885,0.8885,22400000.0
2009-12-21 06:27:00,0.88845,0.88845,0.8883,0.88835,54900000.0
2009-12-21 06:28:00,0.88835,0.88835,0.8883,0.8883,30800000.0
2009-12-21 06:29:00,0.8883,0.8883,0.88825,0.88825,71500000.0
2009-12-21 06:30:00,0.88825,0.88825,0.8882,0.8882,53200000.0
2009-12-21 06:31:00,0.8882,0.8882,0.8881,0.88815,100600000.0
2009-12-21 06:32:00,0.88815,0.88815,0.8881,0.88815,47200000.0
2009-12-21 06:33:00,0.88815,0.88815,0.88815,0.88815,19200000.0
2009-12-21 06:34:00,0.88815,0.88835,0.88815,0.88825,195900000.0
2009-12-21 06:35:00,0.88825,0.8885,0.8882,0.8884,207700000.0
2009-12-21 06:36:00,0.88835,0.8884,0.8883,0.8884,111500000.0
2009-12-21 06:37:00,0.8884,0.88845,0.8884,0.88845,82400000.0
2009-12-21 06:38:00,0.88845,0.8885,0.88825,0.88835,157800000.0
2009-12-21 06:39:00,0.88835,0.8885,0.88835,0.88845,141100000.0
2009-12-21 06:40:00,0.88845,0.88845,0.8884,0.8884,81400000.0
2009-12-21 06:41:00,0.8884,0.8884,0.88835,0.88835,66600000.0
2009-12-21 06:42:00,0.88835,0.88835,0.88835,0.88835,29600000.0
2009-12-21 06:43:00,0.88835,0.88835,0.8883,0.88835,44000000.0
2009-12-21 06:44:00,0.88835,0.88835,0.88825,0.8883,42500000.0
2009-12-21 06:45:00,0.8883,0.88835,0.88825,0.8883,57900000.0
2009-12-21 06:46:00,0.88825,0.8883,0.8882,0.8882,29700000.0
2009-12-21 06:47:00,0.88825,0.8883,0.88825,0.88825,70400000.0
2009-12-21 06:48:00,0.88825,0.88835,0.88825,0.8883,30000000.0
2009-12-21 06:49:00,0.8883,0.88845,0.8882,0.8884,161200000.0
2009-12-21 06:50:00,0.8884,0.88845,0.88835,0.88845,63600000.0
2009-12-21 06:51:00,0.88845,0.8885,0.88845,0.88845,27000000.0
2009-12-21 06:52:00,0.88845,0.88845,0.88845,0.88845,13500000.0
2009-12-21 06:53:00,0.88845,0.8885,0.88845,0.8885,46400000.0
2009-12-21 06:54:00,0.8885,0.8885,0.8885,0.8885,1000000.0
2009-12-21 06:55:00,0.88845,0.88845,0.88845,0.88845,16100000.0
2009-12-21 06:56:00,0.88845,0.8885,0.88845,0.88845,114400000.0
2009-12-21 06:57:00,0.88845,0.88845,0.8884,0.88845,168400000.0
2009-12-21 06:58:00,0.8884,0.88845,0.8883,0.88835,115400000.0
2009-12-21 06:59:00,0.88835,0.88835,0.8883,0.88835,85600000.0
2009-12-21 07:00:00,0.88835,0.88835,0.88825,0.8883,90800000.0
2009-12-21 07:01:00,0.8883,0.88835,0.88825,0.8883,156800000.0
2009-12-21 07:02:00,0.8883,0.8883,0.8883,0.8883,64800000.0
2009-12-21 07:03:00,0.88835,0.8885,0.8883,0.88845,236600000.0
2009-12-21 07:04:00,0.88845,0.88845,0.8884,0.88845,84000000.0
2009-12-21 07:05:00,0.88845,0.88845,0.8884,0.8884,31000000.0
2009-12-21 07:06:00,0.8884,0.88845,0.88835,0.88835,113200000.0
2009-12-21 07:07:00,0.88835,0.88855,0.88835,0.88855,74400000.0
2009-12-21 07:08:00,0.88855,0.88855,0.8885,0.88855,126800000.0
2009-12-21 07:09:00,0.88855,0.88855,0.8885,0.8885,68600000.0
2009-12-21 07:10:00,0.8885,0.8885,0.88845,0.88845,88600000.0
2009-12-21 07:11:00,0.8885,0.8885,0.88845,0.8885,128400000.0
2009-12-21 07:12:00,0.8885,0.8885,0.88845,0.88845,122200000.0
2009-12-21 07:13:00,0.88845,0.8885,0.88845,0.8885,60000000.0
2009-12-21 07:14:00,0.8885,0.8885,0.88845,0.88845,47700000.0
2009-12-21 07:15:00,0.8884,0.88855,0.8884,0.8885,173500000.0
2009-12-21 07:16:00,0.8885,0.88855,0.88845,0.8885,73100000.0
2009-12-21 07:17:00,0.8885,0.8885,0.88845,0.88845,60200000.0
2009-12-21 07:18:00,0.88845,0.88845,0.88835,0.88835,43800000.0
2009-12-21 07:19:00,0.8884,0.8884,0.88835,0.8884,50800000.0
2009-12-21 07:20:00,0.88835,0.88835,0.88815,0.88825,232200000.0
2009-12-21 07:21:00,0.88825,0.8883,0.88825,0.88825,355000000.0
2009-12-21 07:22:00,0.88825,0.88825,0.88825,0.88825,47800000.0
2009-12-21 07:23:00,0.8883,0.8883,0.8883,0.8883,48500000.0
2009-12-21 07:24:00,0.8883,0.8883,0.8883,0.8883,3000000.0
2009-12-21 07:25:00,0.8883,0.8883,0.8882,0.8882,107000000.0
2009-12-21 07:26:00,0.8882,0.88835,0.8882,0.8883,44800000.0
2009-12-21 07:27:00,0.88835,0.88835,0.8882,0.8882,74100000.0
2009-12-21 07:28:00,0.8882,0.8882,0.8882,0.8882,2200000.0
2009-12-21 07:29:00,0.8882,0.88835,0.8882,0.8882,296400000.0
2009-12-21 07:30:00,0.8882,0.88825,0.88815,0.88825,209900000.0
2009-12-21 07:31:00,0.88825,0.8883,0.88825,0.88825,61000000.0
2009-12-21 07:32:00,0.88825,0.88835,0.88825,0.88835,86100000.0
2009-12-21 07:33:00,0.88835,0.8884,0.8883,0.8884,117400000.0
2009-12-21 07:34:00,0.8884,0.88845,0.88835,0.88835,214600001.0
2009-12-21 07:35:00,0.88835,0.8884,0.8883,0.88835,121000000.0
2009-12-21 07:36:00,0.88835,0.88835,0.88825,0.88825,369100000.0
2009-12-21 07:37:00,0.88825,0.8883,0.88815,0.88815,68200000.0
2009-12-21 07:38:00,0.88815,0.88815,0.8881,0.88815,17800000.0
2009-12-21 07:39:00,0.88815,0.88815,0.88805,0.8881,36000000.0
2009-12-21 07:40:00,0.8881,0.88815,0.88805,0.88815,85200000.0
2009-12-21 07:41:00,0.88815,0.8882,0.8881,0.88815,58300000.0
2009-12-21 07:42:00,0.88815,0.88825,0.88815,0.88825,19800000.0
2009-12-21 07:43:00,0.88825,0.88825,0.8881,0.8881,41200000.0
2009-12-21 07:44:00,0.8881,0.88815,0.8881,0.8881,73200000.0
2009-12-21 07:45:00,0.8881,0.8882,0.88805,0.8881,107600000.0
2009-12-21 07:46:00,0.8881,0.88825,0.8881,0.88815,231800000.0
2009-12-21 07:47:00,0.88815,0.8882,0.88815,0.88815,173600000.0
2009-12-21 07:48:00,0.88815,0.88815,0.88805,0.8881,104500000.0
2009-12-21 07:49:00,0.88805,0.88815,0.88805,0.8881,95800000.0
2009-12-21 07:50:00,0.8881,0.8881,0.88795,0.888,160700000.0
2009-12-21 07:51:00,0.888,0.88805,0.888,0.88805,99600000.0
2009-12-21 07:52:00,0.88805,0.8881,0.888,0.88805,100000000.0
2009-12-21 07:53:00,0.88805,0.88805,0.88805,0.88805,40800000.0
2009-12-21 07:54:00,0.88805,0.8881,0.88795,0.888,123500000.0
2009-12-21 07:55:00,0.888,0.88805,0.8879,0.88795,111800000.0
2009-12-21 07:56:00,0.88795,0.88815,0.88795,0.88815,86800000.0
2009-12-21 07:57:00,0.8881,0.88815,0.88805,0.88805,80400000.0
2009-12-21 07:58:00,0.88805,0.88805,0.88795,0.88795,122600000.0
2009-12-21 07:59:00,0.88795,0.88795,0.8879,0.88795,65500000.0
2009-12-21 08:00:00,0.88795,0.888,0.8878,0.88785,124400000.0
2009-12-21 08:01:00,0.88785,0.88785,0.88775,0.8878,75100000.0
2009-12-21 08:02:00,0.8878,0.8878,0.88775,0.88775,156800000.0
2009-12-21 08:03:00,0.88775,0.88775,0.8877,0.88775,96200000.0
2009-12-21 08:04:00,0.88775,0.88775,0.8877,0.88775,143400000.0
2009-12-21 08:05:00,0.8877,0.88775,0.88745,0.88765,166500000.0
2009-12-21 08:06:00,0.88775,0.88775,0.88765,0.8877,58000000.0
2009-12-21 08:07:00,0.8877,0.8877,0.88755,0.88755,48200000.0
2009-12-21 08:08:00,0.88755,0.88765,0.88755,0.8876,63800000.0
2009-12-21 08:09:00,0.8876,0.8876,0.88755,0.88755,47400000.0
2009-12-21 08:10:00,0.88755,0.8876,0.88745,0.8875,253600000.0
2009-12-21 08:11:00,0.8875,0.88775,0.8875,0.88775,169300000.0
2009-12-21 08:12:00,0.8878,0.88785,0.8878,0.88785,107700000.0
2009-12-21 08:13:00,0.8878,0.88785,0.8877,0.88775,245500000.0
2009-12-21 08:14:00,0.88775,0.88795,0.88775,0.88785,270000000.0
2009-12-21 08:15:00,0.88785,0.88795,0.88775,0.8879,332500000.0
2009-12-21 08:16:00,0.88785,0.88795,0.88785,0.88785,123800000.0
2009-12-21 08:17:00,0.88785,0.8881,0.88785,0.88805,69700000.0
2009-12-21 08:18:00,0.88805,0.88815,0.88805,0.8881,28300000.0
2009-12-21 08:19:00,0.8881,0.8881,0.88805,0.88805,43000000.0
2009-12-21 08:20:00,0.88805,0.88805,0.88785,0.88805,136600000.0
2009-12-21 08:21:00,0.88805,0.8882,0.88805,0.8882,246300000.0
2009-12-21 08:22:00,0.88815,0.88825,0.88815,0.88815,201000000.0
2009-12-21 08:23:00,0.8882,0.8882,0.88815,0.88815,153900000.0
2009-12-21 08:24:00,0.88815,0.8883,0.8881,0.8883,221100000.0
2009-12-21 08:25:00,0.88825,0.8883,0.88815,0.88815,146200000.0
2009-12-21 08:26:00,0.88815,0.88815,0.88815,0.88815,13900000.0
2009-12-21 08:27:00,0.8882,0.8882,0.88815,0.8882,42300000.0
2009-12-21 08:28:00,0.8882,0.8882,0.88815,0.8882,113100000.0
2009-12-21 08:29:00,0.8882,0.88825,0.8881,0.88815,190300000.0
2009-12-21 08:30:00,0.88815,0.8882,0.88795,0.888,166100000.0
2009-12-21 08:31:00,0.888,0.88815,0.8879,0.888,275900000.0
2009-12-21 08:32:00,0.888,0.8883,0.888,0.88825,247600000.0
2009-12-21 08:33:00,0.88825,0.8885,0.88825,0.8885,257200000.0
2009-12-21 08:34:00,0.8885,0.8885,0.88815,0.88815,182900000.0
2009-12-21 08:35:00,0.88815,0.88825,0.88815,0.88825,159800000.0
2009-12-21 08:36:00,0.88825,0.88825,0.88815,0.88815,143700000.0
2009-12-21 08:37:00,0.8882,0.88825,0.8881,0.8882,149900000.0
2009-12-21 08:38:00,0.8882,0.88855,0.8882,0.88855,234100000.0
2009-12-21 08:39:00,0.88855,0.8886,0.88845,0.88845,142100000.0
2009-12-21 08:40:00,0.88845,0.8885,0.88845,0.8885,147600000.0
2009-12-21 08:41:00,0.8885,0.8886,0.88845,0.8885,268400000.0
2009-12-21 08:42:00,0.8885,0.8887,0.88845,0.8885,546300000.0
2009-12-21 08:43:00,0.8885,0.88855,0.88845,0.88845,310400000.0
2009-12-21 08:44:00,0.88845,0.88855,0.88845,0.88845,256900000.0
2009-12-21 08:45:00,0.88845,0.88855,0.88845,0.8885,191500000.0
2009-12-21 08:46:00,0.8885,0.88855,0.88845,0.8885,87500000.0
2009-12-21 08:47:00,0.8885,0.88855,0.88845,0.8885,75200000.0
2009-12-21 08:48:00,0.8885,0.8887,0.88845,0.88865,835599996.0
2009-12-21 08:49:00,0.88865,0.88885,0.88855,0.88855,796300002.0
2009-12-21 08:50:00,0.88865,0.88895,0.8886,0.88895,479200004.0
2009-12-21 08:51:00,0.8889,0.8889,0.8887,0.8887,417700001.0
2009-12-21 08:52:00,0.88875,0.8888,0.88875,0.8888,220400000.0
2009-12-21 08:53:00,0.8888,0.8888,0.8885,0.8885,158300000.0
2009-12-21 08:54:00,0.8885,0.8885,0.88845,0.8885,206399999.0
2009-12-21 08:55:00,0.8885,0.88855,0.8885,0.8885,66500000.0
2009-12-21 08:56:00,0.8885,0.88865,0.88845,0.88865,295699998.0
2009-12-21 08:57:00,0.88865,0.8887,0.8885,0.88855,127200000.0
2009-12-21 08:58:00,0.88855,0.8886,0.8884,0.8884,259499999.0
2009-12-21 08:59:00,0.8884,0.88845,0.8884,0.88845,205000000.0
2009-12-21 09:00:00,0.88845,0.88845,0.888,0.888,250500000.0
2009-12-21 09:01:00,0.88805,0.88805,0.88795,0.888,362400000.0
2009-12-21 09:02:00,0.88805,0.8881,0.88795,0.888,177000001.0
2009-12-21 09:03:00,0.888,0.888,0.8878,0.8879,260400000.0
2009-12-21 09:04:00,0.88795,0.88815,0.8879,0.88805,253999997.0
2009-12-21 09:05:00,0.88805,0.8881,0.888,0.888,253900000.0
2009-12-21 09:06:00,0.888,0.88805,0.8878,0.88785,168900000.0
2009-12-21 09:07:00,0.8878,0.8878,0.8877,0.88775,297700000.0
2009-12-21 09:08:00,0.88775,0.88785,0.88775,0.88785,284800000.0
2009-12-21 09:09:00,0.88785,0.88795,0.88785,0.88785,443000001.0
2009-12-21 09:10:00,0.88785,0.8879,0.8878,0.8879,744800000.0
2009-12-21 09:11:00,0.88795,0.88795,0.8878,0.8879,289399999.0
2009-12-21 09:12:00,0.88795,0.88795,0.88785,0.88785,490799999.0
2009-12-21 09:13:00,0.88785,0.88785,0.88765,0.8877,291800000.0
2009-12-21 09:14:00,0.8878,0.88785,0.8875,0.8875,486600002.0
2009-12-21 09:15:00,0.8875,0.8875,0.88725,0.8874,460600000.0
2009-12-21 09:16:00,0.8874,0.8875,0.88735,0.88735,293000000.0
2009-12-21 09:17:00,0.88735,0.8875,0.8873,0.8875,420000000.0
2009-12-21 09:18:00,0.8875,0.88765,0.8875,0.8876,560300002.0
2009-12-21 09:19:00,0.8876,0.8879,0.88755,0.8879,458600000.0
2009-12-21 09:20:00,0.8879,0.8881,0.8879,0.8881,274200001.0
2009-12-21 09:21:00,0.8881,0.8882,0.8881,0.88815,503200000.0
2009-12-21 09:22:00,0.88815,0.8882,0.88795,0.88795,221100000.0
2009-12-21 09:23:00,0.88795,0.888,0.88785,0.88785,288400000.0
2009-12-21 09:24:00,0.8879,0.88795,0.88785,0.8879,83900000.0
2009-12-21 09:25:00,0.8879,0.88795,0.8879,0.8879,167000000.0
2009-12-21 09:26:00,0.8879,0.88795,0.8877,0.8877,372099999.0
2009-12-21 09:27:00,0.8877,0.8878,0.8877,0.88775,169800000.0
2009-12-21 09:28:00,0.88775,0.88795,0.88775,0.88785,351400001.0
2009-12-21 09:29:00,0.88795,0.8881,0.88795,0.8881,331700002.0
2009-12-21 09:30:00,0.8881,0.88815,0.8879,0.88795,543300001.0
2009-12-21 09:31:00,0.88795,0.888,0.8879,0.8879,515299997.0
2009-12-21 09:32:00,0.8879,0.8881,0.88785,0.88805,406699997.0
2009-12-21 09:33:00,0.888,0.888,0.88785,0.88785,429199999.0
2009-12-21 09:34:00,0.88785,0.88785,0.88775,0.88775,142100000.0
2009-12-21 09:35:00,0.88775,0.88775,0.88765,0.8877,269900000.0
2009-12-21 09:36:00,0.8877,0.8878,0.8875,0.8878,677600002.0
2009-12-21 09:37:00,0.8878,0.8878,0.88775,0.8878,436899999.0
2009-12-21 09:38:00,0.8878,0.8878,0.8877,0.88775,552700000.0
2009-12-21 09:39:00,0.88775,0.88795,0.88765,0.8879,309800000.0
2009-12-21 09:40:00,0.8879,0.88795,0.88785,0.88785,320200004.0
2009-12-21 09:41:00,0.88785,0.88785,0.88785,0.88785,288000000.0
2009-12-21 09:42:00,0.88785,0.88785,0.8876,0.8876,379599998.0
2009-12-21 09:43:00,0.8876,0.8878,0.8876,0.8877,400700000.0
2009-12-21 09:44:00,0.88765,0.8877,0.8876,0.8877,336600001.0
2009-12-21 09:45:00,0.8877,0.88795,0.8877,0.88795,429599998.0
2009-12-21 09:46:00,0.88795,0.88795,0.88785,0.8879,216800000.0
2009-12-21 09:47:00,0.8879,0.8882,0.88785,0.8882,340400001.0
2009-12-21 09:48:00,0.8882,0.88835,0.88815,0.88835,511799998.0
2009-12-21 09:49:00,0.88835,0.88835,0.8881,0.8881,361099999.0
2009-12-21 09:50:00,0.8881,0.88815,0.88785,0.88785,526800001.0
2009-12-21 09:51:00,0.88785,0.888,0.88765,0.8879,855700001.0
2009-12-21 09:52:00,0.8879,0.8879,0.88775,0.88785,467799998.0
2009-12-21 09:53:00,0.88785,0.88785,0.88775,0.8878,443899997.0
2009-12-21 09:54:00,0.8878,0.88785,0.8878,0.88785,643899998.0
2009-12-21 09:55:00,0.88785,0.88785,0.88735,0.8874,789199999.0
2009-12-21 09:56:00,0.8874,0.8874,0.8873,0.88735,400400004.0
2009-12-21 09:57:00,0.88735,0.8874,0.88735,0.8874,309500001.0
2009-12-21 09:58:00,0.8874,0.88745,0.88735,0.88735,581700001.0
2009-12-21 09:59:00,0.8874,0.88745,0.88735,0.88745,547600004.0
2009-12-21 10:00:00,0.8874,0.8876,0.8874,0.88755,803800001.0
2009-12-21 10:01:00,0.88755,0.88775,0.88755,0.8877,657900000.0
2009-12-21 10:02:00,0.88765,0.88795,0.88765,0.88775,1178899996.0
2009-12-21 10:03:00,0.88775,0.88785,0.88765,0.8878,526800000.0
2009-12-21 10:04:00,0.8878,0.88785,0.8877,0.8877,565600002.0
2009-12-21 10:05:00,0.8877,0.88785,0.8875,0.88755,745400005.0
2009-12-21 10:06:00,0.88755,0.8876,0.88745,0.8875,1351199999.0
2009-12-21 10:07:00,0.8875,0.8875,0.88705,0.8872,990000002.0
2009-12-21 10:08:00,0.88725,0.8874,0.88725,0.8874,608700001.0
2009-12-21 10:09:00,0.8874,0.88765,0.88735,0.88765,1027900002.0
2009-12-21 10:10:00,0.88765,0.88765,0.88745,0.88755,1273199994.0
2009-12-21 10:11:00,0.88755,0.88755,0.88745,0.88755,882800004.0
2009-12-21 10:12:00,0.88755,0.88765,0.8875,0.8875,645400002.0
2009-12-21 10:13:00,0.8875,0.88755,0.8874,0.8875,668600003.0
2009-12-21 10:14:00,0.88745,0.8876,0.8874,0.8875,706400003.0
2009-12-21 10:15:00,0.8875,0.88775,0.8875,0.88765,953399996.0
2009-12-21 10:16:00,0.88765,0.8877,0.88755,0.8877,850900003.0
2009-12-21 10:17:00,0.8877,0.88775,0.88765,0.88765,288400000.0
2009-12-21 10:18:00,0.88765,0.8877,0.88755,0.88755,921100001.0
2009-12-21 10:19:00,0.8876,0.8877,0.8875,0.88755,540800004.0
2009-12-21 10:20:00,0.88755,0.88765,0.88755,0.8876,273100001.0
2009-12-21 10:21:00,0.8876,0.8877,0.88755,0.8876,701999999.0
2009-12-21 10:22:00,0.8876,0.88765,0.88755,0.8876,329499999.0
2009-12-21 10:23:00,0.8876,0.88785,0.88755,0.88775,912700003.0
2009-12-21 10:24:00,0.88775,0.88785,0.88765,0.8878,490400000.0
2009-12-21 10:25:00,0.8878,0.88785,0.8877,0.8877,511199999.0
2009-12-21 10:26:00,0.8877,0.8878,0.8876,0.88765,422099998.0
2009-12-21 10:27:00,0.88765,0.8877,0.88755,0.88765,554300004.0
2009-12-21 10:28:00,0.88765,0.88765,0.88735,0.88735,778300004.0
2009-12-21 10:29:00,0.88735,0.88745,0.88735,0.88745,618700002.0
2009-12-21 10:30:00,0.88745,0.8875,0.8874,0.88745,575300000.0
2009-12-21 10:31:00,0.88745,0.88745,0.8874,0.88745,504500001.0
2009-12-21 10:32:00,0.88745,0.88785,0.8874,0.8878,909499998.0
2009-12-21 10:33:00,0.8878,0.8878,0.88755,0.88765,787800001.0
2009-12-21 10:34:00,0.88765,0.8878,0.88765,0.8878,1276700009.0
2009-12-21 10:35:00,0.8878,0.8879,0.8878,0.8879,891699997.0
2009-12-21 10:36:00,0.88795,0.888,0.88775,0.8878,713100000.0
2009-12-21 10:37:00,0.8877,0.8878,0.88755,0.88755,808899998.0
2009-12-21 10:38:00,0.88755,0.88755,0.8874,0.88745,1031499998.0
2009-12-21 10:39:00,0.88745,0.88745,0.88735,0.88735,711100000.0
2009-12-21 10:40:00,0.88735,0.88735,0.8868,0.8868,1437699998.0
2009-12-21 10:41:00,0.8868,0.8869,0.88665,0.8869,758500000.0
2009-12-21 10:42:00,0.8869,0.88725,0.8868,0.88725,750599998.0
2009-12-21 10:43:00,0.88725,0.8874,0.88725,0.8874,1213400001.0
2009-12-21 10:44:00,0.8874,0.8874,0.8873,0.8874,607800003.0
2009-12-21 10:45:00,0.88735,0.8874,0.887,0.8872,854900000.0
2009-12-21 10:46:00,0.8872,0.8872,0.8869,0.887,835800008.0
2009-12-21 10:47:00,0.887,0.887,0.88685,0.8869,725800006.0
2009-12-21 10:48:00,0.8869,0.887,0.88685,0.88695,676700001.0
2009-12-21 10:49:00,0.88695,0.8871,0.88685,0.88705,881299999.0
2009-12-21 10:50:00,0.8871,0.88715,0.88685,0.88695,838500005.0
2009-12-21 10:51:00,0.88695,0.887,0.88655,0.88655,862000002.0
2009-12-21 10:52:00,0.8866,0.88675,0.88655,0.8867,1040300000.0
2009-12-21 10:53:00,0.8867,0.8867,0.88635,0.88635,845399999.0
2009-12-21 10:54:00,0.88635,0.88655,0.88625,0.88635,1213200004.0
2009-12-21 10:55:00,0.88635,0.88635,0.8861,0.88615,1120399996.0
2009-12-21 10:56:00,0.88615,0.8863,0.88615,0.88615,1025600001.0
2009-12-21 10:57:00,0.88615,0.8862,0.88615,0.88615,836200007.0
2009-12-21 10:58:00,0.8862,0.88655,0.88615,0.88645,1293199999.0
2009-12-21 10:59:00,0.88645,0.88645,0.8863,0.8864,1024299996.0
2009-12-21 11:00:00,0.88645,0.88665,0.8864,0.88665,625100001.0
2009-12-21 11:01:00,0.8867,0.88715,0.8866,0.88715,871499999.0
2009-12-21 11:02:00,0.88715,0.88775,0.887,0.88765,1185899997.0
2009-12-21 11:03:00,0.88765,0.88765,0.8875,0.8875,897699997.0
2009-12-21 11:04:00,0.8875,0.88775,0.88745,0.88745,1082400000.0
2009-12-21 11:05:00,0.88745,0.88755,0.88735,0.88755,1169499998.0
2009-12-21 11:06:00,0.88755,0.88765,0.8875,0.8875,1014400004.0
2009-12-21 11:07:00,0.8875,0.8878,0.88735,0.8878,913299996.0
2009-12-21 11:08:00,0.8878,0.88795,0.8877,0.88785,1012900003.0
2009-12-21 11:09:00,0.88785,0.88805,0.88785,0.88795,421600000.0
2009-12-21 11:10:00,0.88795,0.88795,0.8879,0.88795,420899998.0
2009-12-21 11:11:00,0.88795,0.888,0.8879,0.8879,275800000.0
2009-12-21 11:12:00,0.8879,0.888,0.88755,0.88765,968499997.0
2009-12-21 11:13:00,0.88765,0.8879,0.88765,0.88785,1098799996.0
2009-12-21 11:14:00,0.8879,0.88795,0.88785,0.8879,857799990.0
2009-12-21 11:15:00,0.88785,0.8881,0.88775,0.88805,1691900005.0
2009-12-21 11:16:00,0.88805,0.8881,0.88805,0.8881,1441000008.0
2009-12-21 11:17:00,0.8881,0.88815,0.888,0.88815,1047999996.0
2009-12-21 11:18:00,0.88815,0.88825,0.88815,0.88815,1023300002.0
2009-12-21 11:19:00,0.88815,0.8882,0.88775,0.8878,1128799999.0
2009-12-21 11:20:00,0.8878,0.88785,0.88775,0.88785,350399999.0
2009-12-21 11:21:00,0.88785,0.8881,0.88785,0.88805,897299998.0
2009-12-21 11:22:00,0.88805,0.88825,0.888,0.88805,906299997.0
2009-12-21 11:23:00,0.88805,0.88815,0.88805,0.8881,915800004.0
2009-12-21 11:24:00,0.8881,0.8883,0.88805,0.88825,1023699997.0
2009-12-21 11:25:00,0.88825,0.88825,0.8878,0.8879,1048200003.0
2009-12-21 11:26:00,0.888,0.88805,0.8879,0.88805,277600000.0
2009-12-21 11:27:00,0.88805,0.88805,0.888,0.88805,132800000.0
2009-12-21 11:28:00,0.88805,0.88805,0.88805,0.88805,153400000.0
2009-12-21 11:29:00,0.88805,0.88805,0.88805,0.88805,98400000.0
2009-12-21 11:30:00,0.88805,0.88805,0.888,0.88805,133200000.0
2009-12-21 11:31:00,0.88805,0.8881,0.88805,0.8881,222900001.0
2009-12-21 11:32:00,0.8881,0.88825,0.8881,0.88825,377000003.0
2009-12-21 11:33:00,0.88825,0.88825,0.88805,0.8881,679199998.0
2009-12-21 11:34:00,0.8881,0.88815,0.88805,0.8881,282799998.0
2009-12-21 11:35:00,0.88815,0.88815,0.8881,0.88815,590100001.0
2009-12-21 11:36:00,0.88815,0.8882,0.88805,0.8881,583699997.0
2009-12-21 11:37:00,0.88805,0.8881,0.88805,0.8881,385899998.0
2009-12-21 11:38:00,0.8881,0.88815,0.88805,0.88805,357899997.0
2009-12-21 11:39:00,0.88805,0.88805,0.88795,0.88805,228600000.0
2009-12-21 11:40:00,0.88805,0.88805,0.88765,0.88765,676999999.0
2009-12-21 11:41:00,0.8877,0.8879,0.8877,0.8879,1302399998.0
2009-12-21 11:42:00,0.88795,0.88795,0.88775,0.88775,1207200000.0
2009-12-21 11:43:00,0.88775,0.8878,0.88765,0.88765,1011299998.0
2009-12-21 11:44:00,0.88765,0.8877,0.88755,0.88765,404700000.0
2009-12-21 11:45:00,0.88765,0.88765,0.8873,0.88735,1015499998.0
2009-12-21 11:46:00,0.8873,0.88735,0.8872,0.8873,1177499998.0
2009-12-21 11:47:00,0.88735,0.88735,0.8872,0.88725,679399997.0
2009-12-21 11:48:00,0.88725,0.88735,0.8871,0.88715,712500002.0
2009-12-21 11:49:00,0.88715,0.8872,0.8871,0.88715,421199999.0
2009-12-21 11:50:00,0.8871,0.8872,0.88705,0.8872,584599999.0
2009-12-21 11:51:00,0.8872,0.88735,0.88705,0.88735,1083799993.0
2009-12-21 11:52:00,0.88735,0.88745,0.88725,0.8874,468199996.0
2009-12-21 11:53:00,0.8874,0.88755,0.88705,0.8871,1353299999.0
2009-12-21 11:54:00,0.88715,0.8872,0.88695,0.8872,779900007.0
2009-12-21 11:55:00,0.8872,0.8873,0.88705,0.8873,1130499998.0
2009-12-21 11:56:00,0.8873,0.8875,0.8872,0.88745,423000001.0
2009-12-21 11:57:00,0.88745,0.8876,0.8874,0.88745,403500001.0
2009-12-21 11:58:00,0.88745,0.88765,0.88735,0.8876,358199998.0
2009-12-21 11:59:00,0.88755,0.88765,0.8875,0.8876,665100000.0
2009-12-21 12:00:00,0.8876,0.8876,0.88735,0.8874,763499999.0
2009-12-21 12:01:00,0.88745,0.88745,0.8874,0.88745,649700003.0
2009-12-21 12:02:00,0.88745,0.88765,0.88745,0.88765,397900001.0
2009-12-21 12:03:00,0.88765,0.8877,0.8876,0.8877,352399999.0
2009-12-21 12:04:00,0.8877,0.8878,0.88765,0.88775,134900000.0
2009-12-21 12:05:00,0.88775,0.8881,0.88775,0.8881,618100002.0
2009-12-21 12:06:00,0.8881,0.88815,0.888,0.888,589300000.0
2009-12-21 12:07:00,0.888,0.88825,0.888,0.88815,592699998.0
2009-12-21 12:08:00,0.88815,0.8883,0.8881,0.8882,955199999.0
2009-12-21 12:09:00,0.8882,0.88825,0.88815,0.88815,637600000.0
2009-12-21 12:10:00,0.88815,0.8882,0.8881,0.8882,362700002.0
2009-12-21 12:11:00,0.8882,0.8882,0.88815,0.88815,252400001.0
2009-12-21 12:12:00,0.88815,0.8882,0.8881,0.88815,362400000.0
2009-12-21 12:13:00,0.88815,0.8882,0.88815,0.88815,451900000.0
2009-12-21 12:14:00,0.88815,0.88815,0.88815,0.88815,380300000.0
2009-12-21 12:15:00,0.88815,0.88815,0.88805,0.88815,326000000.0
2009-12-21 12:16:00,0.88815,0.8882,0.88805,0.8881,593300003.0
2009-12-21 12:17:00,0.8881,0.88815,0.888,0.88805,553800001.0
2009-12-21 12:18:00,0.88805,0.8883,0.88805,0.8882,604400000.0
2009-12-21 12:19:00,0.8882,0.88835,0.8882,0.88835,278400000.0
2009-12-21 12:20:00,0.88835,0.8884,0.88835,0.8884,263499999.0
2009-12-21 12:21:00,0.8884,0.8884,0.88835,0.88835,127800000.0
2009-12-21 12:22:00,0.88835,0.88835,0.8883,0.88835,218000000.0
2009-12-21 12:23:00,0.88835,0.8884,0.88815,0.88835,434899999.0
2009-12-21 12:24:00,0.8883,0.8885,0.88815,0.88845,776999998.0
2009-12-21 12:25:00,0.88845,0.8885,0.88835,0.8884,707099999.0
2009-12-21 12:26:00,0.8884,0.88855,0.88815,0.8884,840700001.0
2009-12-21 12:27:00,0.88835,0.8885,0.8883,0.8883,1017599998.0
2009-12-21 12:28:00,0.8883,0.88835,0.88825,0.88825,389900000.0
2009-12-21 12:29:00,0.88825,0.88835,0.88815,0.8883,498300001.0
2009-12-21 12:30:00,0.8883,0.88835,0.88815,0.8883,582899999.0
2009-12-21 12:31:00,0.88835,0.88835,0.88825,0.88835,519899998.0
2009-12-21 12:32:00,0.88835,0.88845,0.8883,0.8883,415099997.0
2009-12-21 12:33:00,0.8883,0.8884,0.8882,0.8883,481099999.0
2009-12-21 12:34:00,0.8883,0.88835,0.88825,0.88835,326300000.0
2009-12-21 12:35:00,0.88835,0.8884,0.8883,0.8883,501499999.0
2009-12-21 12:36:00,0.8883,0.8884,0.8882,0.88825,776699993.0
2009-12-21 12:37:00,0.88825,0.88825,0.8882,0.88825,213600000.0
2009-12-21 12:38:00,0.88825,0.88835,0.88825,0.88835,155300001.0
2009-12-21 12:39:00,0.88835,0.88865,0.88835,0.88865,604400001.0
2009-12-21 12:40:00,0.88865,0.88875,0.8885,0.8886,1193500009.0
2009-12-21 12:41:00,0.8886,0.88865,0.88855,0.88865,447099998.0
2009-12-21 12:42:00,0.88865,0.8887,0.88855,0.88855,545500000.0
2009-12-21 12:43:00,0.88855,0.88865,0.8885,0.8885,727700002.0
2009-12-21 12:44:00,0.8885,0.88855,0.8885,0.8885,492700001.0
2009-12-21 12:45:00,0.8885,0.88865,0.8885,0.8886,528000000.0
2009-12-21 12:46:00,0.88855,0.88875,0.88855,0.88875,479599999.0
2009-12-21 12:47:00,0.88875,0.88885,0.8887,0.8888,597300000.0
2009-12-21 12:48:00,0.8888,0.88885,0.88865,0.88865,759599996.0
2009-12-21 12:49:00,0.8887,0.8887,0.8886,0.88865,799800001.0
2009-12-21 12:50:00,0.88865,0.88875,0.88865,0.8887,639200002.0
2009-12-21 12:51:00,0.88875,0.88875,0.88865,0.88865,968999998.0
2009-12-21 12:52:00,0.88865,0.88885,0.88865,0.88885,494700001.0
2009-12-21 12:53:00,0.88885,0.88885,0.88875,0.88885,587900001.0
2009-12-21 12:54:00,0.88885,0.88885,0.8888,0.8888,167200000.0
2009-12-21 12:55:00,0.8888,0.8888,0.88865,0.88875,302300002.0
2009-12-21 12:56:00,0.88875,0.8888,0.88875,0.88875,74500000.0
2009-12-21 12:57:00,0.88875,0.88885,0.88875,0.8888,187500001.0
2009-12-21 12:58:00,0.8888,0.88885,0.8888,0.88885,134500000.0
2009-12-21 12:59:00,0.88885,0.88895,0.88885,0.88895,448099999.0
2009-12-21 13:00:00,0.88895,0.889,0.88885,0.88885,166700000.0
2009-12-21 13:01:00,0.8889,0.8889,0.88885,0.88885,120100001.0
2009-12-21 13:02:00,0.88885,0.88885,0.8888,0.88885,298300000.0
2009-12-21 13:03:00,0.88885,0.8889,0.8888,0.8889,225400000.0
2009-12-21 13:04:00,0.88885,0.88885,0.8887,0.8888,1146800000.0
2009-12-21 13:05:00,0.88875,0.8888,0.88865,0.8887,626200002.0
2009-12-21 13:06:00,0.8887,0.88895,0.8887,0.8889,616900000.0
2009-12-21 13:07:00,0.8889,0.88895,0.8888,0.88885,855600001.0
2009-12-21 13:08:00,0.8888,0.8889,0.88875,0.8889,479400000.0
2009-12-21 13:09:00,0.8889,0.88905,0.8888,0.88885,584700002.0
2009-12-21 13:10:00,0.8888,0.88885,0.8887,0.88885,350700000.0
2009-12-21 13:11:00,0.88885,0.88905,0.88885,0.88895,901600000.0
2009-12-21 13:12:00,0.88895,0.889,0.88895,0.889,582099999.0
2009-12-21 13:13:00,0.889,0.8893,0.889,0.88925,423800000.0
2009-12-21 13:14:00,0.88925,0.88935,0.8892,0.8893,1061400003.0
2009-12-21 13:15:00,0.8893,0.8895,0.88925,0.88935,841200001.0
2009-12-21 13:16:00,0.88935,0.8896,0.8893,0.8896,697600002.0
2009-12-21 13:17:00,0.8896,0.88975,0.8896,0.8897,384299998.0
2009-12-21 13:18:00,0.8897,0.8897,0.88965,0.8897,721699998.0
2009-12-21 13:19:00,0.8897,0.88975,0.8897,0.88975,640800002.0
2009-12-21 13:20:00,0.88975,0.88985,0.88975,0.88985,446099999.0
2009-12-21 13:21:00,0.88985,0.88995,0.88975,0.8899,682499999.0
2009-12-21 13:22:00,0.8899,0.8899,0.8898,0.88985,342500000.0
2009-12-21 13:23:00,0.88985,0.8899,0.8898,0.8898,471200001.0
2009-12-21 13:24:00,0.88975,0.88985,0.8896,0.8896,772899999.0
2009-12-21 13:25:00,0.8896,0.8896,0.88955,0.88955,716499998.0
2009-12-21 13:26:00,0.88955,0.88965,0.8895,0.8896,359799998.0
2009-12-21 13:27:00,0.8896,0.88965,0.8895,0.88965,368800000.0
2009-12-21 13:28:00,0.88965,0.88975,0.88955,0.88965,732399997.0
2009-12-21 13:29:00,0.88965,0.8898,0.8895,0.88955,961200005.0
2009-12-21 13:30:00,0.88955,0.88955,0.88945,0.8895,574900000.0
2009-12-21 13:31:00,0.8895,0.88955,0.8895,0.8895,291200000.0
2009-12-21 13:32:00,0.8895,0.8895,0.8892,0.8893,507100002.0
2009-12-21 13:33:00,0.8893,0.88945,0.8893,0.8894,571000003.0
2009-12-21 13:34:00,0.8894,0.8894,0.88925,0.88935,436999997.0
2009-12-21 13:35:00,0.88935,0.88935,0.88925,0.8893,665600005.0
2009-12-21 13:36:00,0.8893,0.88935,0.88925,0.88935,400000001.0
2009-12-21 13:37:00,0.88935,0.88955,0.88935,0.88955,251999999.0
2009-12-21 13:38:00,0.88955,0.8897,0.88935,0.88945,554100002.0
2009-12-21 13:39:00,0.88945,0.88945,0.8893,0.88935,242900000.0
2009-12-21 13:40:00,0.88935,0.88945,0.88925,0.88925,234800000.0
2009-12-21 13:41:00,0.88925,0.88925,0.88915,0.88915,406100001.0
2009-12-21 13:42:00,0.88915,0.8892,0.88915,0.8892,347500002.0
2009-12-21 13:43:00,0.8892,0.88925,0.8891,0.88915,553799998.0
2009-12-21 13:44:00,0.8891,0.88925,0.8891,0.88925,191299998.0
2009-12-21 13:45:00,0.88925,0.88925,0.88915,0.8892,475100003.0
2009-12-21 13:46:00,0.8892,0.8893,0.8892,0.88925,413299999.0
2009-12-21 13:47:00,0.88925,0.88945,0.8892,0.88945,557899999.0
2009-12-21 13:48:00,0.8895,0.88955,0.88935,0.88935,624699997.0
2009-12-21 13:49:00,0.88935,0.8895,0.88935,0.88945,584600001.0
2009-12-21 13:50:00,0.88945,0.8895,0.88935,0.88935,838200004.0
2009-12-21 13:51:00,0.88935,0.8894,0.88935,0.8894,801699998.0
2009-12-21 13:52:00,0.8894,0.8894,0.88935,0.88935,116899999.0
2009-12-21 13:53:00,0.8894,0.8895,0.8894,0.8895,710700000.0
2009-12-21 13:54:00,0.8895,0.88965,0.88945,0.88965,558399995.0
2009-12-21 13:55:00,0.88965,0.88965,0.88955,0.88955,375999994.0
2009-12-21 13:56:00,0.88955,0.8896,0.8895,0.8895,372100000.0
2009-12-21 13:57:00,0.8895,0.8895,0.88945,0.8895,395900002.0
2009-12-21 13:58:00,0.8895,0.8895,0.8893,0.8893,1420599999.0
2009-12-21 13:59:00,0.8893,0.8896,0.88925,0.8896,922600002.0
2009-12-21 14:00:00,0.88965,0.88965,0.8893,0.88935,875399999.0
2009-12-21 14:01:00,0.88935,0.8894,0.88935,0.8894,531099999.0
2009-12-21 14:02:00,0.8894,0.88945,0.88935,0.8894,426100003.0
2009-12-21 14:03:00,0.8894,0.88945,0.8893,0.88935,412100000.0
2009-12-21 14:04:00,0.88935,0.8895,0.88935,0.8894,143600000.0
2009-12-21 14:05:00,0.8894,0.8894,0.8894,0.8894,73800000.0
2009-12-21 14:06:00,0.8894,0.88955,0.8894,0.8895,424900001.0
2009-12-21 14:07:00,0.88945,0.88965,0.8894,0.8896,939099996.0
2009-12-21 14:08:00,0.8896,0.88975,0.8896,0.8897,667100004.0
2009-12-21 14:09:00,0.8897,0.88975,0.8897,0.88975,157500001.0
2009-12-21 14:10:00,0.88975,0.8898,0.88975,0.8898,270099998.0
2009-12-21 14:11:00,0.8898,0.8898,0.88975,0.8898,276299999.0
2009-12-21 14:12:00,0.8898,0.8899,0.88975,0.8899,332400000.0
2009-12-21 14:13:00,0.88985,0.89005,0.88985,0.89005,225400000.0
2009-12-21 14:14:00,0.89005,0.8901,0.89,0.89005,295600000.0
2009-12-21 14:15:00,0.89005,0.8902,0.89005,0.89015,290200000.0
2009-12-21 14:16:00,0.89015,0.89025,0.89005,0.89005,616200000.0
2009-12-21 14:17:00,0.89005,0.8901,0.89005,0.89005,641300000.0
2009-12-21 14:18:00,0.89,0.89005,0.88985,0.88985,476099994.0
2009-12-21 14:19:00,0.8899,0.88995,0.8899,0.88995,339000001.0
2009-12-21 14:20:00,0.89,0.89,0.88995,0.88995,338000004.0
2009-12-21 14:21:00,0.88995,0.88995,0.8899,0.88995,663799997.0
2009-12-21 14:22:00,0.88995,0.89025,0.88995,0.89005,767599999.0
2009-12-21 14:23:00,0.8901,0.8902,0.89,0.89015,1036100005.0
2009-12-21 14:24:00,0.89015,0.89015,0.89,0.89015,1172799991.0
2009-12-21 14:25:00,0.89015,0.89045,0.8901,0.89035,1126099995.0
2009-12-21 14:26:00,0.89035,0.8906,0.8903,0.8906,720499999.0
2009-12-21 14:27:00,0.89065,0.8907,0.89055,0.8907,541100003.0
2009-12-21 14:28:00,0.8907,0.8909,0.8907,0.8908,866699997.0
2009-12-21 14:29:00,0.8908,0.89095,0.8908,0.8909,721500000.0
2009-12-21 14:30:00,0.8909,0.8909,0.89075,0.89075,806900004.0
2009-12-21 14:31:00,0.8908,0.89095,0.8908,0.89095,468300001.0
2009-12-21 14:32:00,0.89095,0.891,0.89085,0.891,306699999.0
2009-12-21 14:33:00,0.891,0.8912,0.891,0.8912,259100000.0
2009-12-21 14:34:00,0.8912,0.8913,0.89105,0.89105,718699999.0
2009-12-21 14:35:00,0.89105,0.89125,0.891,0.8912,538500000.0
2009-12-21 14:36:00,0.8912,0.89135,0.8912,0.8913,963199998.0
2009-12-21 14:37:00,0.8913,0.8913,0.89115,0.8912,1123499995.0
2009-12-21 14:38:00,0.8912,0.8912,0.891,0.8911,1136899991.0
2009-12-21 14:39:00,0.8911,0.8911,0.89105,0.8911,311100000.0
2009-12-21 14:40:00,0.8911,0.8912,0.89105,0.8911,981800002.0
2009-12-21 14:41:00,0.8911,0.89125,0.8911,0.8912,1428199993.0
2009-12-21 14:42:00,0.8912,0.8914,0.89115,0.89135,853799994.0
2009-12-21 14:43:00,0.89135,0.89145,0.8913,0.89145,564199999.0
2009-12-21 14:44:00,0.89145,0.89185,0.89145,0.8918,801500001.0
2009-12-21 14:45:00,0.8918,0.8928,0.89175,0.8928,869700001.0
2009-12-21 14:46:00,0.8928,0.89285,0.8925,0.89255,1376900005.0
2009-12-21 14:47:00,0.89255,0.89255,0.89235,0.8924,995700001.0
2009-12-21 14:48:00,0.89235,0.89255,0.89235,0.89245,829899998.0
2009-12-21 14:49:00,0.8924,0.89245,0.89215,0.89215,615800005.0
2009-12-21 14:50:00,0.8921,0.8922,0.89205,0.89215,983100009.0
2009-12-21 14:51:00,0.89215,0.89215,0.892,0.89205,980199995.0
2009-12-21 14:52:00,0.89205,0.8921,0.8919,0.8921,668199996.0
2009-12-21 14:53:00,0.8921,0.8922,0.892,0.89215,882300004.0
2009-12-21 14:54:00,0.89215,0.89215,0.89215,0.89215,411100000.0
2009-12-21 14:55:00,0.89215,0.8923,0.8921,0.8923,598100001.0
2009-12-21 14:56:00,0.8923,0.8923,0.89205,0.89215,1081300004.0
2009-12-21 14:57:00,0.8921,0.89215,0.89195,0.89205,1190200005.0
2009-12-21 14:58:00,0.892,0.892,0.8917,0.8917,736000002.0
2009-12-21 14:59:00,0.8917,0.89175,0.89165,0.89175,687799996.0
2009-12-21 15:00:00,0.8917,0.89175,0.89165,0.8917,1307199997.0
2009-12-21 15:01:00,0.8917,0.8918,0.89165,0.8917,919800000.0
2009-12-21 15:02:00,0.8917,0.8917,0.89165,0.8917,1197199998.0
2009-12-21 15:03:00,0.8917,0.8919,0.8917,0.8919,596200003.0
2009-12-21 15:04:00,0.8919,0.892,0.8919,0.892,596800000.0
2009-12-21 15:05:00,0.892,0.8921,0.892,0.892,678200002.0
2009-12-21 15:06:00,0.89205,0.8921,0.892,0.89205,559799999.0
2009-12-21 15:07:00,0.89205,0.89225,0.892,0.89215,833200006.0
2009-12-21 15:08:00,0.89215,0.89215,0.892,0.89205,759699998.0
2009-12-21 15:09:00,0.89205,0.89205,0.8919,0.89195,796199999.0
2009-12-21 15:10:00,0.89195,0.892,0.89195,0.892,1049200011.0
2009-12-21 15:11:00,0.892,0.892,0.89195,0.89195,189499999.0
2009-12-21 15:12:00,0.89195,0.89195,0.89175,0.8918,1076899999.0
2009-12-21 15:13:00,0.8918,0.8918,0.89165,0.8917,646699996.0
2009-12-21 15:14:00,0.8917,0.8918,0.8917,0.8918,1401900004.0
2009-12-21 15:15:00,0.89175,0.89185,0.89165,0.89175,1352500000.0
2009-12-21 15:16:00,0.89175,0.89185,0.8917,0.8917,376800003.0
2009-12-21 15:17:00,0.8917,0.8917,0.89165,0.89165,1123000001.0
2009-12-21 15:18:00,0.89165,0.89175,0.89165,0.89165,1177200003.0
2009-12-21 15:19:00,0.89165,0.89175,0.89165,0.89165,1335300006.0
2009-12-21 15:20:00,0.89165,0.8917,0.89145,0.89145,1069200000.0
2009-12-21 15:21:00,0.89145,0.89145,0.89125,0.89125,782200003.0
2009-12-21 15:22:00,0.89125,0.89135,0.89125,0.8913,996900003.0
2009-12-21 15:23:00,0.8913,0.89135,0.8913,0.8913,636399997.0
2009-12-21 15:24:00,0.8913,0.89135,0.89125,0.89135,781399997.0
2009-12-21 15:25:00,0.89135,0.89145,0.89135,0.89145,363900002.0
2009-12-21 15:26:00,0.89145,0.89155,0.89135,0.89135,849400006.0
2009-12-21 15:27:00,0.89135,0.8914,0.89135,0.89135,646000004.0
2009-12-21 15:28:00,0.89135,0.89145,0.89135,0.8914,708199998.0
2009-12-21 15:29:00,0.8914,0.89145,0.8913,0.89135,1033700004.0
2009-12-21 15:30:00,0.89135,0.8914,0.8912,0.89125,1234200006.0
2009-12-21 15:31:00,0.89125,0.89145,0.8912,0.89135,1430900008.0
2009-12-21 15:32:00,0.89135,0.89145,0.89135,0.89135,693000000.0
2009-12-21 15:33:00,0.8914,0.8916,0.89135,0.89155,546700000.0
2009-12-21 15:34:00,0.89155,0.8916,0.89145,0.89155,824000004.0
2009-12-21 15:35:00,0.89155,0.89155,0.89145,0.8915,522899993.0
2009-12-21 15:36:00,0.8915,0.8915,0.8914,0.8914,608700001.0
2009-12-21 15:37:00,0.8914,0.89145,0.89135,0.89135,563700000.0
2009-12-21 15:38:00,0.89135,0.89145,0.89125,0.89125,1237700003.0
2009-12-21 15:39:00,0.89125,0.8913,0.89115,0.8912,787600004.0
2009-12-21 15:40:00,0.8912,0.89125,0.8911,0.89115,876699997.0
2009-12-21 15:41:00,0.89115,0.89115,0.89085,0.89085,578800000.0
2009-12-21 15:42:00,0.89085,0.891,0.89055,0.8906,1281899997.0
2009-12-21 15:43:00,0.8906,0.89085,0.8906,0.89085,452800000.0
2009-12-21 15:44:00,0.89085,0.89105,0.89085,0.89105,666100001.0
2009-12-21 15:45:00,0.89105,0.89105,0.89075,0.8908,1490200004.0
2009-12-21 15:46:00,0.8908,0.89095,0.8907,0.8909,1135900004.0
2009-12-21 15:47:00,0.8909,0.8909,0.8908,0.8908,1043300002.0
2009-12-21 15:48:00,0.8908,0.89115,0.8908,0.8911,717300001.0
2009-12-21 15:49:00,0.8912,0.89125,0.8911,0.89115,601500000.0
2009-12-21 15:50:00,0.89115,0.8912,0.8911,0.8911,506000000.0
2009-12-21 15:51:00,0.8911,0.89115,0.8911,0.89115,370400001.0
2009-12-21 15:52:00,0.89115,0.8913,0.89115,0.8912,306100000.0
2009-12-21 15:53:00,0.8912,0.8912,0.89115,0.8912,197499999.0
2009-12-21 15:54:00,0.8912,0.8913,0.8912,0.89125,329900001.0
2009-12-21 15:55:00,0.89125,0.8913,0.89125,0.8913,735700004.0
2009-12-21 15:56:00,0.8913,0.89135,0.8912,0.89125,1111700001.0
2009-12-21 15:57:00,0.89125,0.8913,0.89115,0.89125,855900012.0
2009-12-21 15:58:00,0.89125,0.89125,0.8912,0.89125,724899996.0
2009-12-21 15:59:00,0.89125,0.8913,0.8912,0.8913,405000002.0
2009-12-21 16:00:00,0.8913,0.8913,0.89115,0.8912,774000001.0
2009-12-21 16:01:00,0.8912,0.89125,0.89115,0.89115,1299200002.0
2009-12-21 16:02:00,0.8911,0.89115,0.8911,0.89115,989100003.0
2009-12-21 16:03:00,0.89115,0.8912,0.8911,0.89115,1133400008.0
2009-12-21 16:04:00,0.89115,0.89115,0.89075,0.8908,738399999.0
2009-12-21 16:05:00,0.8908,0.891,0.89075,0.8909,1632000002.0
2009-12-21 16:06:00,0.8909,0.89095,0.8908,0.89085,847599999.0
2009-12-21 16:07:00,0.8908,0.8908,0.8908,0.8908,187099998.0
2009-12-21 16:08:00,0.89075,0.89075,0.8905,0.89055,1239599994.0
2009-12-21 16:09:00,0.89055,0.8906,0.89055,0.89055,470099997.0
2009-12-21 16:10:00,0.89055,0.89065,0.89055,0.8906,749900005.0
2009-12-21 16:11:00,0.8906,0.8906,0.8905,0.8905,800499998.0
2009-12-21 16:12:00,0.8905,0.89065,0.8905,0.8906,612899998.0
2009-12-21 16:13:00,0.8906,0.89065,0.89055,0.89055,125300000.0
2009-12-21 16:14:00,0.89055,0.89055,0.8905,0.8905,624800000.0
2009-12-21 16:15:00,0.8905,0.8906,0.8904,0.8904,1096400001.0
2009-12-21 16:16:00,0.8904,0.8904,0.89025,0.89025,1270000000.0
2009-12-21 16:17:00,0.8903,0.8903,0.89025,0.89025,309500000.0
2009-12-21 16:18:00,0.89025,0.8904,0.8902,0.89025,626699998.0
2009-12-21 16:19:00,0.89025,0.8903,0.89005,0.89015,1122399998.0
2009-12-21 16:20:00,0.8902,0.8902,0.89,0.89,763100005.0
2009-12-21 16:21:00,0.89,0.89005,0.88995,0.89005,478400000.0
2009-12-21 16:22:00,0.89005,0.8902,0.89005,0.8902,674799996.0
2009-12-21 16:23:00,0.8902,0.89035,0.89015,0.8903,584199996.0
2009-12-21 16:24:00,0.8903,0.89035,0.89025,0.89025,341800001.0
2009-12-21 16:25:00,0.89025,0.8903,0.89015,0.89015,397000005.0
2009-12-21 16:26:00,0.89015,0.89015,0.8898,0.8898,803600000.0
2009-12-21 16:27:00,0.8898,0.88995,0.8898,0.88985,563099999.0
2009-12-21 16:28:00,0.88985,0.8899,0.8898,0.88985,739900000.0
2009-12-21 16:29:00,0.88985,0.8899,0.88975,0.8899,1027299996.0
2009-12-21 16:30:00,0.8899,0.8899,0.8897,0.88985,1064200000.0
2009-12-21 16:31:00,0.88985,0.89005,0.88985,0.89,929800001.0
2009-12-21 16:32:00,0.89,0.89,0.8898,0.8898,1103400004.0
2009-12-21 16:33:00,0.8898,0.8898,0.88965,0.88965,1025999997.0
2009-12-21 16:34:00,0.88965,0.8897,0.8896,0.8896,680700001.0
2009-12-21 16:35:00,0.8896,0.8897,0.88945,0.88945,1116900002.0
2009-12-21 16:36:00,0.88945,0.88955,0.88935,0.88945,808699999.0
2009-12-21 16:37:00,0.8895,0.88965,0.8893,0.8894,1115899996.0
2009-12-21 16:38:00,0.88945,0.8898,0.88935,0.8898,1015000000.0
2009-12-21 16:39:00,0.88975,0.8898,0.88965,0.8897,1052799996.0
2009-12-21 16:40:00,0.8897,0.88995,0.8897,0.88985,1184600001.0
2009-12-21 16:41:00,0.88985,0.88995,0.8898,0.88985,1170700001.0
2009-12-21 16:42:00,0.88985,0.88985,0.88975,0.88975,648799999.0
2009-12-21 16:43:00,0.8898,0.8898,0.8897,0.8897,397299998.0
2009-12-21 16:44:00,0.8897,0.89,0.8897,0.89,1390100009.0
2009-12-21 16:45:00,0.89005,0.8902,0.89,0.8901,815899999.0
2009-12-21 16:46:00,0.8901,0.8902,0.88995,0.89,983499995.0
2009-12-21 16:47:00,0.8901,0.8904,0.89,0.8904,1171399997.0
2009-12-21 16:48:00,0.8904,0.8907,0.8904,0.8905,1128599990.0
2009-12-21 16:49:00,0.8905,0.8911,0.89045,0.8909,2135599994.0
2009-12-21 16:50:00,0.8909,0.891,0.89075,0.89075,971500000.0
2009-12-21 16:51:00,0.89075,0.8909,0.8907,0.89085,929300001.0
2009-12-21 16:52:00,0.89085,0.8909,0.89075,0.8908,518000000.0
2009-12-21 16:53:00,0.8908,0.8908,0.8906,0.8906,945300005.0
2009-12-21 16:54:00,0.89065,0.89075,0.8906,0.8906,653600001.0
2009-12-21 16:55:00,0.8906,0.89075,0.8906,0.89065,943200010.0
2009-12-21 16:56:00,0.8907,0.89075,0.89065,0.89065,675499997.0
2009-12-21 16:57:00,0.8907,0.89075,0.89065,0.89065,635199999.0
2009-12-21 16:58:00,0.89065,0.89075,0.8906,0.8907,1051400002.0
2009-12-21 16:59:00,0.8907,0.8909,0.89055,0.8908,995999999.0
2009-12-21 17:00:00,0.8908,0.89115,0.89075,0.89115,1362199998.0
2009-12-21 17:01:00,0.8911,0.89115,0.8909,0.891,2026900001.0
2009-12-21 17:02:00,0.89105,0.89115,0.8909,0.891,2122699994.0
2009-12-21 17:03:00,0.891,0.89105,0.89095,0.891,1491000004.0
2009-12-21 17:04:00,0.891,0.89105,0.8909,0.891,794199999.0
2009-12-21 17:05:00,0.89095,0.89115,0.8909,0.8911,1920900008.0
2009-12-21 17:06:00,0.8911,0.8912,0.8909,0.89095,1790299986.0
2009-12-21 17:07:00,0.89095,0.89105,0.8909,0.891,1673500008.0
2009-12-21 17:08:00,0.891,0.8911,0.89095,0.89105,1440100002.0
2009-12-21 17:09:00,0.89105,0.89105,0.8909,0.89095,1205300003.0
2009-12-21 17:10:00,0.89095,0.89095,0.89075,0.8908,882899996.0
2009-12-21 17:11:00,0.8908,0.8908,0.89065,0.8907,1037299994.0
2009-12-21 17:12:00,0.8907,0.8907,0.8906,0.8907,779700003.0
2009-12-21 17:13:00,0.8907,0.89085,0.8907,0.89085,571800000.0
2009-12-21 17:14:00,0.89085,0.89085,0.89065,0.89065,910400000.0
2009-12-21 17:15:00,0.89065,0.8908,0.89065,0.8907,1133499996.0
2009-12-21 17:16:00,0.8907,0.8907,0.89065,0.89065,1493200014.0
2009-12-21 17:17:00,0.89065,0.8907,0.89065,0.89065,766500002.0
2009-12-21 17:18:00,0.89065,0.8907,0.8906,0.8907,840300002.0
2009-12-21 17:19:00,0.8907,0.8908,0.8907,0.8908,473900000.0
2009-12-21 17:20:00,0.8908,0.891,0.89075,0.8908,984500000.0
2009-12-21 17:21:00,0.8908,0.89085,0.89055,0.89065,933600000.0
2009-12-21 17:22:00,0.89065,0.89065,0.89045,0.89045,939700006.0
2009-12-21 17:23:00,0.89045,0.8905,0.89035,0.8904,1085299999.0
2009-12-21 17:24:00,0.8904,0.89045,0.89035,0.89035,1310100005.0
2009-12-21 17:25:00,0.89035,0.89045,0.89035,0.89045,985900002.0
2009-12-21 17:26:00,0.89045,0.8905,0.8902,0.8902,986100003.0
2009-12-21 17:27:00,0.8902,0.8903,0.8902,0.89025,985999997.0
2009-12-21 17:28:00,0.89025,0.89025,0.8899,0.88995,1137599999.0
2009-12-21 17:29:00,0.88995,0.8901,0.8899,0.8901,909399999.0
2009-12-21 17:30:00,0.89005,0.8901,0.88995,0.89,831400001.0
2009-12-21 17:31:00,0.89,0.8901,0.89,0.89005,440900000.0
2009-12-21 17:32:00,0.89005,0.8902,0.89005,0.89015,498200000.0
2009-12-21 17:33:00,0.89015,0.8902,0.8901,0.89015,541799998.0
2009-12-21 17:34:00,0.89015,0.8902,0.89005,0.89015,878200003.0
2009-12-21 17:35:00,0.89015,0.89015,0.89005,0.89015,558700000.0
2009-12-21 17:36:00,0.89015,0.89025,0.89005,0.8902,776000001.0
2009-12-21 17:37:00,0.8902,0.89025,0.8901,0.8901,781300005.0
2009-12-21 17:38:00,0.89015,0.8902,0.8901,0.89015,780299999.0
2009-12-21 17:39:00,0.89015,0.89025,0.8901,0.8902,1048300003.0
2009-12-21 17:40:00,0.89025,0.8903,0.89015,0.8902,1248699996.0
2009-12-21 17:41:00,0.8902,0.89025,0.8901,0.89015,881099998.0
2009-12-21 17:42:00,0.89015,0.8903,0.8901,0.8903,570000001.0
2009-12-21 17:43:00,0.89025,0.8905,0.8902,0.8905,801899999.0
2009-12-21 17:44:00,0.8905,0.89055,0.8904,0.89055,510200000.0
2009-12-21 17:45:00,0.89055,0.89105,0.89055,0.89105,511500001.0
2009-12-21 17:46:00,0.89105,0.89105,0.89075,0.8908,1012799997.0
2009-12-21 17:47:00,0.8908,0.89085,0.89075,0.89075,1228099995.0
2009-12-21 17:48:00,0.89075,0.8908,0.89065,0.8907,922099998.0
2009-12-21 17:49:00,0.8907,0.89105,0.89065,0.891,233300003.0
2009-12-21 17:50:00,0.891,0.89115,0.89095,0.89105,180900000.0
2009-12-21 17:51:00,0.89105,0.89125,0.89095,0.8911,219200001.0
2009-12-21 17:52:00,0.8911,0.8911,0.89095,0.891,337000001.0
2009-12-21 17:53:00,0.891,0.891,0.8909,0.89095,183100000.0
2009-12-21 17:54:00,0.89095,0.891,0.89085,0.8909,651100002.0
2009-12-21 17:55:00,0.89095,0.891,0.8908,0.89085,877800000.0
2009-12-21 17:56:00,0.89085,0.89105,0.8908,0.89105,1065300006.0
2009-12-21 17:57:00,0.891,0.8911,0.89095,0.891,1638499992.0
2009-12-21 17:59:00,0.89085,0.89105,0.89065,0.89065,1783299996.0
2009-12-21 18:00:00,0.89065,0.89065,0.8904,0.89045,905999995.0
2009-12-21 18:01:00,0.89045,0.89045,0.89035,0.89035,1420699993.0
2009-12-21 18:02:00,0.8903,0.8904,0.8903,0.8904,650399997.0
2009-12-21 18:03:00,0.8904,0.89045,0.89035,0.8904,625600002.0
2009-12-21 18:04:00,0.8904,0.89045,0.89035,0.89045,381799997.0
2009-12-21 18:05:00,0.89045,0.89045,0.89035,0.89045,576400006.0
2009-12-21 18:06:00,0.8905,0.8907,0.89035,0.89065,945199998.0
2009-12-21 18:07:00,0.89065,0.89065,0.89055,0.89065,1161399998.0
2009-12-21 18:08:00,0.89065,0.8907,0.89055,0.8906,726699999.0
2009-12-21 18:09:00,0.8906,0.89065,0.89055,0.89055,974199997.0
2009-12-21 18:10:00,0.89055,0.89075,0.89055,0.89065,638100001.0
2009-12-21 18:11:00,0.89065,0.89065,0.89055,0.89055,1005699999.0
2009-12-21 18:12:00,0.89055,0.89055,0.8904,0.8905,546100000.0
2009-12-21 18:13:00,0.8905,0.89065,0.8905,0.89055,999799999.0
2009-12-21 18:14:00,0.89055,0.89065,0.8905,0.89065,1018000001.0
2009-12-21 18:15:00,0.8906,0.89065,0.89055,0.8906,758500001.0
2009-12-21 18:16:00,0.8906,0.8907,0.89055,0.8906,493500001.0
2009-12-21 18:17:00,0.8906,0.8906,0.8905,0.89055,1003399999.0
2009-12-21 18:18:00,0.89055,0.89075,0.89055,0.89065,871200002.0
2009-12-21 18:19:00,0.89065,0.8907,0.8906,0.89065,510500000.0
2009-12-21 18:20:00,0.89065,0.89065,0.8904,0.89045,686100002.0
2009-12-21 18:21:00,0.89045,0.89045,0.89035,0.8904,1195600006.0
2009-12-21 18:22:00,0.8904,0.8905,0.8904,0.89045,1019399998.0
2009-12-21 18:23:00,0.8904,0.8905,0.89035,0.89045,1815900000.0
2009-12-21 18:24:00,0.89045,0.8906,0.8904,0.8906,1267099996.0
2009-12-21 18:25:00,0.8906,0.8907,0.89055,0.8907,677399999.0
2009-12-21 18:26:00,0.89065,0.89075,0.89055,0.89065,764400002.0
2009-12-21 18:27:00,0.89065,0.8907,0.89035,0.89035,1067499999.0
2009-12-21 18:28:00,0.89035,0.89045,0.8903,0.8903,1517100000.0
2009-12-21 18:29:00,0.8903,0.8903,0.89015,0.8902,1388599994.0
2009-12-21 18:30:00,0.8902,0.8902,0.89,0.89015,1407500006.0
2009-12-21 18:31:00,0.89015,0.89015,0.89,0.89,973199993.0
2009-12-21 18:32:00,0.89,0.89025,0.89,0.89025,818799996.0
2009-12-21 18:33:00,0.89025,0.8903,0.8902,0.8902,829199998.0
2009-12-21 18:34:00,0.89025,0.89025,0.8902,0.8902,1064300010.0
2009-12-21 18:35:00,0.8902,0.8903,0.8902,0.8903,765500001.0
2009-12-21 18:36:00,0.89025,0.89045,0.8902,0.8904,1013900001.0
2009-12-21 18:37:00,0.89045,0.8906,0.8903,0.8903,1118999997.0
2009-12-21 18:38:00,0.8903,0.8904,0.89025,0.8903,698099994.0
2009-12-21 18:39:00,0.8903,0.89035,0.89025,0.8903,400200000.0
2009-12-21 18:40:00,0.89035,0.89035,0.89025,0.89035,384399995.0
2009-12-21 18:41:00,0.8903,0.89055,0.8903,0.8905,677499996.0
2009-12-21 18:42:00,0.8905,0.8906,0.8905,0.8906,553700000.0
2009-12-21 18:43:00,0.8906,0.89065,0.89055,0.8906,728800003.0
2009-12-21 18:44:00,0.8906,0.8908,0.89055,0.89065,1089999998.0
2009-12-21 18:45:00,0.89065,0.89065,0.8905,0.8906,1046999990.0
2009-12-21 18:46:00,0.8906,0.89065,0.8905,0.8905,972800005.0
2009-12-21 18:47:00,0.8905,0.89055,0.89045,0.89055,321600001.0
2009-12-21 18:48:00,0.89055,0.8906,0.89045,0.89045,933799995.0
2009-12-21 18:49:00,0.89045,0.8905,0.89035,0.89035,845800002.0
2009-12-21 18:50:00,0.89035,0.89045,0.8903,0.89035,497200000.0
2009-12-21 18:51:00,0.89035,0.89035,0.8902,0.8903,1214599999.0
2009-12-21 18:52:00,0.8903,0.8904,0.8903,0.89035,439100000.0
2009-12-21 18:53:00,0.89035,0.89035,0.89025,0.8903,439600002.0
2009-12-21 18:54:00,0.8903,0.8903,0.89025,0.8903,627500000.0
2009-12-21 18:55:00,0.8903,0.8904,0.8901,0.8902,794400001.0
2009-12-21 18:56:00,0.8902,0.8904,0.8902,0.8904,690599999.0
2009-12-21 18:57:00,0.8904,0.89045,0.8903,0.8904,959999997.0
2009-12-21 18:58:00,0.8904,0.8904,0.8903,0.89035,675499999.0
2009-12-21 18:59:00,0.89035,0.89045,0.8903,0.8903,745399998.0
2009-12-21 19:00:00,0.8903,0.89035,0.8903,0.8903,734600002.0
2009-12-21 19:01:00,0.8903,0.8905,0.8903,0.89045,1032799994.0
2009-12-21 19:02:00,0.89045,0.89055,0.8904,0.89055,858299997.0
2009-12-21 19:03:00,0.89055,0.8906,0.8904,0.8904,860299998.0
2009-12-21 19:04:00,0.8904,0.8905,0.8904,0.8905,516400002.0
2009-12-21 19:05:00,0.8905,0.8906,0.8905,0.89055,550200000.0
2009-12-21 19:06:00,0.89055,0.8906,0.8904,0.8905,1088899997.0
2009-12-21 19:07:00,0.8906,0.89065,0.8905,0.89055,577599999.0
2009-12-21 19:08:00,0.89055,0.89065,0.89055,0.8906,438900000.0
2009-12-21 19:09:00,0.8906,0.89065,0.8905,0.89065,749899997.0
2009-12-21 19:10:00,0.89065,0.8907,0.89055,0.89065,311300002.0
2009-12-21 19:11:00,0.89065,0.8908,0.89065,0.89065,609300005.0
2009-12-21 19:12:00,0.89065,0.89065,0.89055,0.89055,568900007.0
2009-12-21 19:13:00,0.89055,0.8906,0.89055,0.89055,695700006.0
2009-12-21 19:14:00,0.89055,0.8906,0.89055,0.8906,374899999.0
2009-12-21 19:15:00,0.8906,0.89065,0.89055,0.8906,579199998.0
2009-12-21 19:16:00,0.8906,0.8906,0.89055,0.8906,187500001.0
2009-12-21 19:17:00,0.8906,0.8906,0.89055,0.8906,265600000.0
2009-12-21 19:18:00,0.8906,0.89065,0.89045,0.89045,784700004.0
2009-12-21 19:19:00,0.8905,0.8905,0.89045,0.89045,272299998.0
2009-12-21 19:20:00,0.89045,0.89045,0.89045,0.89045,109500000.0
2009-12-21 19:21:00,0.89045,0.89055,0.89045,0.8905,607599999.0
2009-12-21 19:22:00,0.8905,0.8906,0.89045,0.8906,315800001.0
2009-12-21 19:23:00,0.89055,0.8906,0.89055,0.89055,326600000.0
2009-12-21 19:24:00,0.89055,0.89055,0.89035,0.89035,421199997.0
2009-12-21 19:25:00,0.89035,0.89035,0.8902,0.89025,387299998.0
2009-12-21 19:26:00,0.89025,0.8903,0.89015,0.8903,495299995.0
2009-12-21 19:27:00,0.89025,0.89025,0.8902,0.8902,334599998.0
2009-12-21 19:28:00,0.8902,0.8903,0.8902,0.8903,787099999.0
2009-12-21 19:29:00,0.8903,0.89035,0.89025,0.8903,498200002.0
2009-12-21 19:30:00,0.8903,0.8904,0.8903,0.8903,458600001.0
2009-12-21 19:31:00,0.8903,0.8904,0.8903,0.89035,438300001.0
2009-12-21 19:32:00,0.89035,0.89035,0.89035,0.89035,320700001.0
2009-12-21 19:33:00,0.89035,0.89035,0.8903,0.8903,299900000.0
2009-12-21 19:34:00,0.8903,0.89035,0.8903,0.89035,524299997.0
2009-12-21 19:35:00,0.89035,0.8904,0.89035,0.89035,685700005.0
2009-12-21 19:36:00,0.89035,0.89035,0.89035,0.89035,268000001.0
2009-12-21 19:37:00,0.89035,0.8904,0.89035,0.89035,657000004.0
2009-12-21 19:38:00,0.89035,0.89035,0.8903,0.89035,469500009.0
2009-12-21 19:39:00,0.89035,0.89035,0.89025,0.89025,187599999.0
2009-12-21 19:40:00,0.89025,0.89025,0.8902,0.89025,359799997.0
2009-12-21 19:41:00,0.89025,0.8903,0.8902,0.89025,680600003.0
2009-12-21 19:42:00,0.89025,0.89035,0.89025,0.89035,329799999.0
2009-12-21 19:43:00,0.89035,0.8904,0.89035,0.89035,448600003.0
2009-12-21 19:44:00,0.89035,0.89035,0.89025,0.8903,337300000.0
2009-12-21 19:45:00,0.8903,0.89035,0.8903,0.89035,443799996.0
2009-12-21 19:46:00,0.89035,0.89045,0.89035,0.89045,344099999.0
2009-12-21 19:47:00,0.89045,0.89045,0.89045,0.89045,43200000.0
2009-12-21 19:48:00,0.89045,0.89045,0.89035,0.89035,584900004.0
2009-12-21 19:49:00,0.89035,0.89045,0.89035,0.89035,1120500002.0
2009-12-21 19:50:00,0.8903,0.8904,0.89025,0.8903,377100000.0
2009-12-21 19:51:00,0.8903,0.8904,0.8903,0.8903,389199995.0
2009-12-21 19:52:00,0.8903,0.89035,0.89025,0.89025,514199999.0
2009-12-21 19:53:00,0.8903,0.89035,0.8903,0.89035,754599997.0
2009-12-21 19:54:00,0.89035,0.8904,0.89025,0.89025,551299998.0
2009-12-21 19:55:00,0.89025,0.89025,0.8901,0.8902,293399998.0
2009-12-21 19:56:00,0.8902,0.8903,0.89005,0.89005,468900002.0
2009-12-21 19:57:00,0.8901,0.8902,0.8901,0.89015,407700000.0
2009-12-21 19:58:00,0.89015,0.89025,0.8901,0.8902,629800004.0
2009-12-21 19:59:00,0.8902,0.8904,0.8902,0.8902,1137300001.0
2009-12-21 20:00:00,0.8902,0.8902,0.8901,0.8901,588999999.0
2009-12-21 20:01:00,0.8901,0.8901,0.89,0.89,675200001.0
2009-12-21 20:02:00,0.89005,0.8901,0.89,0.89,351100004.0
2009-12-21 20:03:00,0.89,0.89005,0.88995,0.88995,329799999.0
2009-12-21 20:04:00,0.89,0.89,0.8899,0.89,309299999.0
2009-12-21 20:05:00,0.88995,0.89015,0.88995,0.89015,267499998.0
2009-12-21 20:06:00,0.8901,0.8902,0.89005,0.8902,645199994.0
2009-12-21 20:07:00,0.8902,0.8903,0.8902,0.89025,715800000.0
2009-12-21 20:08:00,0.89025,0.8903,0.89025,0.8903,383799998.0
2009-12-21 20:09:00,0.8903,0.8903,0.8902,0.89025,437899993.0
2009-12-21 20:10:00,0.8902,0.89035,0.8902,0.89035,477699998.0
2009-12-21 20:11:00,0.89035,0.89035,0.8902,0.8902,589799990.0
2009-12-21 20:12:00,0.8902,0.89025,0.8902,0.89025,621599999.0
2009-12-21 20:13:00,0.89025,0.89025,0.8899,0.8899,771199995.0
2009-12-21 20:14:00,0.8899,0.8899,0.88945,0.8898,1312800000.0
2009-12-21 20:15:00,0.8898,0.88985,0.8897,0.8898,702099998.0
2009-12-21 20:16:00,0.8898,0.89,0.8898,0.89,653900000.0
2009-12-21 20:17:00,0.89,0.89,0.8898,0.8899,816000001.0
2009-12-21 20:18:00,0.8899,0.89005,0.8899,0.89005,413299999.0
2009-12-21 20:19:00,0.89005,0.89005,0.89005,0.89005,24000000.0
2009-12-21 20:20:00,0.89005,0.8901,0.89,0.89,40800000.0
2009-12-21 20:21:00,0.89,0.89,0.89,0.89,16000000.0
2009-12-21 20:22:00,0.89,0.8901,0.88995,0.8901,58600000.0
2009-12-21 20:23:00,0.89005,0.8901,0.89005,0.8901,33000000.0
2009-12-21 20:24:00,0.89015,0.89025,0.89015,0.89025,74600000.0
2009-12-21 20:25:00,0.89025,0.8905,0.89025,0.89035,149300000.0
2009-12-21 20:26:00,0.8903,0.8903,0.8902,0.8903,202700000.0
2009-12-21 20:27:00,0.8903,0.8903,0.89015,0.8902,231699999.0
2009-12-21 20:28:00,0.8902,0.89025,0.89015,0.8902,201100000.0
2009-12-21 20:29:00,0.8902,0.8902,0.89015,0.89015,88200000.0
2009-12-21 20:30:00,0.89015,0.89025,0.8901,0.8902,701299999.0
2009-12-21 20:31:00,0.8902,0.89035,0.8902,0.8903,792399999.0
2009-12-21 20:32:00,0.8903,0.8903,0.8902,0.8903,607100002.0
2009-12-21 20:33:00,0.8903,0.8903,0.8901,0.89015,545099998.0
2009-12-21 20:34:00,0.89015,0.8902,0.8901,0.8901,819499998.0
2009-12-21 20:35:00,0.8902,0.8902,0.8901,0.8901,378599995.0
2009-12-21 20:36:00,0.89015,0.89015,0.8901,0.8901,772599997.0
2009-12-21 20:37:00,0.8901,0.89015,0.89005,0.89005,426700000.0
2009-12-21 20:38:00,0.89005,0.89005,0.89,0.89005,288099998.0
2009-12-21 20:39:00,0.89005,0.89005,0.8898,0.88985,581700000.0
2009-12-21 20:40:00,0.88985,0.88985,0.8898,0.8898,133000000.0
2009-12-21 20:41:00,0.8898,0.8898,0.88955,0.8897,702899997.0
2009-12-21 20:42:00,0.8897,0.88975,0.88965,0.88975,475499997.0
2009-12-21 20:43:00,0.88975,0.88975,0.8896,0.8897,438099997.0
2009-12-21 20:44:00,0.88965,0.88975,0.88965,0.8897,138900000.0
2009-12-21 20:45:00,0.8897,0.8897,0.88965,0.8897,272300000.0
2009-12-21 20:46:00,0.8897,0.8897,0.88965,0.88965,218700000.0
2009-12-21 20:47:00,0.88965,0.88965,0.88965,0.88965,308600000.0
2009-12-21 20:48:00,0.8897,0.8897,0.8895,0.8895,586300004.0
2009-12-21 20:49:00,0.8895,0.8897,0.8894,0.8897,670199998.0
2009-12-21 20:50:00,0.8897,0.8897,0.8897,0.8897,104000000.0
2009-12-21 20:51:00,0.8897,0.8897,0.88945,0.88955,439000003.0
2009-12-21 20:52:00,0.88955,0.8898,0.88955,0.88975,528000000.0
2009-12-21 20:53:00,0.88975,0.8898,0.8897,0.88975,261799995.0
2009-12-21 20:54:00,0.88975,0.88985,0.88975,0.88985,194499999.0
2009-12-21 20:55:00,0.88985,0.8899,0.8897,0.88975,159300000.0
2009-12-21 20:56:00,0.88975,0.88975,0.8897,0.8897,151500000.0
2009-12-21 20:57:00,0.8897,0.88975,0.88965,0.88975,176000000.0
2009-12-21 20:58:00,0.88975,0.8898,0.88975,0.88975,267799997.0
2009-12-21 20:59:00,0.8898,0.8899,0.88975,0.8899,433399997.0
2009-12-21 21:00:00,0.88995,0.8901,0.88995,0.88995,238400000.0
2009-12-21 21:01:00,0.8899,0.89005,0.8899,0.89,383800000.0
2009-12-21 21:02:00,0.89,0.89005,0.88975,0.88975,532900000.0
2009-12-21 21:03:00,0.88975,0.8898,0.8897,0.8898,441599999.0
2009-12-21 21:04:00,0.8898,0.88985,0.88975,0.88985,463900000.0
2009-12-21 21:05:00,0.88985,0.89,0.88985,0.8899,424300000.0
2009-12-21 21:06:00,0.8899,0.89035,0.88985,0.8902,1232700006.0
2009-12-21 21:07:00,0.8902,0.89025,0.88995,0.8902,517500000.0
2009-12-21 21:08:00,0.8902,0.8902,0.89005,0.8901,517600003.0
2009-12-21 21:09:00,0.8901,0.8902,0.88995,0.89005,869400004.0
2009-12-21 21:10:00,0.89005,0.89015,0.89005,0.89005,346200001.0
2009-12-21 21:11:00,0.89005,0.89015,0.89005,0.89015,296000001.0
2009-12-21 21:12:00,0.89015,0.8902,0.89015,0.89015,144000000.0
2009-12-21 21:13:00,0.89015,0.89015,0.8901,0.8901,138400000.0
2009-12-21 21:14:00,0.8901,0.89015,0.8901,0.8901,168100000.0
2009-12-21 21:15:00,0.8901,0.8901,0.89005,0.89005,135600000.0
2009-12-21 21:16:00,0.89005,0.8901,0.89,0.8901,325300000.0
2009-12-21 21:17:00,0.8901,0.8903,0.89005,0.89025,542900000.0
2009-12-21 21:18:00,0.89025,0.89025,0.89015,0.89015,538299994.0
2009-12-21 21:19:00,0.89015,0.89025,0.8901,0.89025,331800000.0
2009-12-21 21:20:00,0.89025,0.89025,0.8902,0.8902,762699983.0
2009-12-21 21:21:00,0.8902,0.8902,0.89005,0.8901,542999998.0
2009-12-21 21:22:00,0.89015,0.89015,0.89005,0.8901,152200000.0
2009-12-21 21:23:00,0.8901,0.8901,0.8899,0.8899,316400000.0
2009-12-21 21:24:00,0.8899,0.89,0.8899,0.89,238400000.0
2009-12-21 21:25:00,0.89,0.89,0.8899,0.8899,228800000.0
2009-12-21 21:26:00,0.8899,0.88995,0.88975,0.88975,239300000.0
2009-12-21 21:27:00,0.88975,0.88975,0.8897,0.88975,85900000.0
2009-12-21 21:28:00,0.88975,0.88975,0.88965,0.8897,89200001.0
2009-12-21 21:29:00,0.8897,0.88975,0.8897,0.8897,158500000.0
2009-12-21 21:30:00,0.8897,0.88975,0.8897,0.88975,208699999.0
2009-12-21 21:31:00,0.8897,0.88975,0.8896,0.8896,268400000.0
2009-12-21 21:32:00,0.8896,0.8896,0.8896,0.8896,154700000.0
2009-12-21 21:33:00,0.8896,0.8896,0.8896,0.8896,110600000.0
2009-12-21 21:34:00,0.8896,0.8896,0.88955,0.88955,166500000.0
2009-12-21 21:35:00,0.88955,0.88975,0.88955,0.88975,168100001.0
2009-12-21 21:36:00,0.88975,0.88975,0.8897,0.8897,217200000.0
2009-12-21 21:37:00,0.8897,0.88975,0.8897,0.8897,162400000.0
2009-12-21 21:38:00,0.8897,0.8898,0.8897,0.8898,140500000.0
2009-12-21 21:39:00,0.8898,0.88995,0.8898,0.88995,358900000.0
2009-12-21 21:40:00,0.88995,0.89,0.88985,0.88995,412700001.0
2009-12-21 21:41:00,0.88995,0.88995,0.88985,0.88985,312300000.0
2009-12-21 21:42:00,0.88985,0.8899,0.88985,0.8899,133100000.0
2009-12-21 21:43:00,0.8899,0.8899,0.88985,0.8899,434799999.0
2009-12-21 21:44:00,0.8899,0.88995,0.8899,0.8899,129700000.0
2009-12-21 21:45:00,0.8899,0.89,0.8899,0.8899,389299999.0
2009-12-21 21:46:00,0.8899,0.89,0.8899,0.89,240500000.0
2009-12-21 21:47:00,0.89,0.89,0.8899,0.88995,238199999.0
2009-12-21 21:48:00,0.88995,0.88995,0.8899,0.88995,386600000.0
2009-12-21 21:49:00,0.88995,0.89015,0.8899,0.8901,302100001.0
2009-12-21 21:50:00,0.8901,0.89015,0.8901,0.89015,547900005.0
2009-12-21 21:51:00,0.8902,0.8903,0.8902,0.89025,599800003.0
2009-12-21 21:52:00,0.8903,0.8903,0.8902,0.8902,282700000.0
2009-12-21 21:53:00,0.8902,0.8902,0.89015,0.8902,411700001.0
2009-12-21 21:54:00,0.8902,0.8903,0.8902,0.8902,298400001.0
2009-12-21 21:55:00,0.8902,0.89025,0.8902,0.89025,100200000.0
2009-12-21 21:56:00,0.89025,0.89025,0.89015,0.89015,244099999.0
2009-12-21 21:57:00,0.89015,0.8902,0.89015,0.8902,214000000.0
2009-12-21 21:58:00,0.8902,0.8902,0.8901,0.8901,289000000.0
2009-12-21 21:59:00,0.89015,0.89015,0.89005,0.89005,449799998.0
2009-12-21 22:00:00,0.89005,0.8901,0.89,0.8901,198800001.0
2009-12-21 22:01:00,0.8901,0.8902,0.89005,0.89015,338300003.0
2009-12-21 22:02:00,0.89015,0.8902,0.89005,0.89005,281200000.0
2009-12-21 22:03:00,0.89005,0.89005,0.8899,0.8899,370299999.0
2009-12-21 22:04:00,0.8899,0.89025,0.8899,0.89025,296400000.0
2009-12-21 22:05:00,0.8902,0.8902,0.89015,0.89015,120800001.0
2009-12-21 22:06:00,0.89015,0.89015,0.8901,0.89015,27700001.0
2009-12-21 22:07:00,0.89015,0.89015,0.89015,0.89015,46400000.0
2009-12-21 22:08:00,0.89015,0.8902,0.8901,0.89015,306100001.0
2009-12-21 22:09:00,0.89015,0.89015,0.8901,0.8901,74100000.0
2009-12-21 22:10:00,0.89015,0.89015,0.89005,0.8901,428499999.0
2009-12-21 22:11:00,0.89015,0.89055,0.89015,0.89045,719800003.0
2009-12-21 22:12:00,0.8904,0.8904,0.88975,0.8898,877000000.0
2009-12-21 22:13:00,0.88975,0.89015,0.88965,0.8899,835200001.0
2009-12-21 22:14:00,0.88985,0.89005,0.88975,0.8899,952699998.0
2009-12-21 22:15:00,0.8899,0.8902,0.88985,0.8902,417199999.0
2009-12-21 22:16:00,0.8902,0.8902,0.89,0.8901,675300002.0
2009-12-21 22:17:00,0.8901,0.8901,0.88995,0.89005,707900000.0
2009-12-21 22:18:00,0.89005,0.89005,0.8899,0.88995,271999999.0
2009-12-21 22:19:00,0.88995,0.88995,0.8899,0.88995,213599998.0
2009-12-21 22:20:00,0.88995,0.89005,0.88995,0.89005,241800000.0
2009-12-21 22:21:00,0.89005,0.8901,0.89,0.89005,316499999.0
2009-12-21 22:22:00,0.89005,0.89005,0.8899,0.8899,280000000.0
2009-12-21 22:23:00,0.8899,0.8899,0.88985,0.88985,58400000.0
2009-12-21 22:24:00,0.88985,0.88995,0.88985,0.8899,265900001.0
2009-12-21 22:25:00,0.8899,0.8899,0.8898,0.8899,306800000.0
2009-12-21 22:26:00,0.88985,0.88995,0.8898,0.8899,359399999.0
2009-12-21 22:27:00,0.88995,0.88995,0.8899,0.88995,150600001.0
2009-12-21 22:28:00,0.88995,0.89,0.88995,0.89,32600000.0
2009-12-21 22:29:00,0.89,0.89005,0.89,0.89005,120900000.0
2009-12-21 22:30:00,0.89005,0.89005,0.89005,0.89005,151400000.0
2009-12-21 22:31:00,0.89005,0.89005,0.88995,0.89,178600001.0
2009-12-21 22:32:00,0.88995,0.89,0.8899,0.8899,138400000.0
2009-12-21 22:33:00,0.8899,0.88995,0.8899,0.8899,175500000.0
2009-12-21 22:34:00,0.8899,0.88995,0.8898,0.8898,215200002.0
2009-12-21 22:35:00,0.8898,0.8899,0.8898,0.8899,326700001.0
2009-12-21 22:36:00,0.8899,0.89,0.8899,0.88995,265000000.0
2009-12-21 22:37:00,0.88995,0.88995,0.88995,0.88995,48400000.0
2009-12-21 22:38:00,0.88995,0.88995,0.8899,0.88995,227800000.0
2009-12-21 22:39:00,0.88995,0.8901,0.88995,0.88995,385200004.0
2009-12-21 22:40:00,0.88995,0.88995,0.88995,0.88995,49200000.0
2009-12-21 22:41:00,0.88995,0.88995,0.8898,0.88985,260600001.0
2009-12-21 22:42:00,0.88985,0.8899,0.88985,0.88985,321499999.0
2009-12-21 22:43:00,0.88985,0.88995,0.88985,0.8899,350000000.0
2009-12-21 22:44:00,0.8899,0.88995,0.8899,0.88995,249799999.0
2009-12-21 22:45:00,0.88995,0.89,0.8898,0.88985,181600000.0
2009-12-21 22:46:00,0.88985,0.8899,0.88985,0.8899,81000000.0
2009-12-21 22:47:00,0.8899,0.88995,0.8899,0.8899,194600000.0
2009-12-21 22:48:00,0.8899,0.8899,0.8898,0.88985,155600001.0
2009-12-21 22:49:00,0.88985,0.88985,0.88975,0.88975,266100000.0
2009-12-21 22:50:00,0.88975,0.8898,0.88975,0.8898,87000000.0
2009-12-21 22:51:00,0.8898,0.8898,0.88975,0.8898,98200000.0
2009-12-21 22:52:00,0.8898,0.88985,0.8898,0.88985,206800000.0
2009-12-21 22:53:00,0.88985,0.88985,0.8898,0.88985,283300000.0
2009-12-21 22:54:00,0.88985,0.88985,0.88985,0.88985,104000000.0
2009-12-21 22:55:00,0.88985,0.88985,0.8898,0.88985,106600000.0
2009-12-21 22:56:00,0.88985,0.88985,0.88985,0.88985,82000000.0
2009-12-21 22:57:00,0.88985,0.8899,0.88985,0.88985,188600000.0
2009-12-21 22:58:00,0.88985,0.88985,0.8898,0.8898,137800000.0
2009-12-21 22:59:00,0.8898,0.89,0.8898,0.89,158500002.0
2009-12-21 23:00:00,0.89,0.89,0.88985,0.88985,128500000.0
2009-12-21 23:01:00,0.88985,0.88995,0.88985,0.88985,85500000.0
2009-12-21 23:02:00,0.88985,0.88985,0.88965,0.88965,155600000.0
2009-12-21 23:03:00,0.88965,0.88965,0.88965,0.88965,39500000.0
2009-12-21 23:04:00,0.8897,0.8899,0.88965,0.8897,268700000.0
2009-12-21 23:05:00,0.8897,0.88975,0.8897,0.8897,32800000.0
2009-12-21 23:06:00,0.8897,0.8897,0.8896,0.88965,82800000.0
2009-12-21 23:07:00,0.88965,0.8897,0.88965,0.8897,29000000.0
2009-12-21 23:08:00,0.8897,0.8897,0.8897,0.8897,2000000.0
2009-12-21 23:09:00,0.8897,0.88975,0.88965,0.88965,31200000.0
2009-12-21 23:10:00,0.88965,0.88995,0.88965,0.88995,183100000.0
2009-12-21 23:11:00,0.88995,0.88995,0.88985,0.88995,160100000.0
2009-12-21 23:12:00,0.88995,0.8901,0.8899,0.89,285800000.0
2009-12-21 23:13:00,0.89,0.89,0.8899,0.8899,63600000.0
2009-12-21 23:14:00,0.8899,0.89005,0.8899,0.88995,178700000.0
2009-12-21 23:15:00,0.88995,0.89015,0.88995,0.8901,187600000.0
2009-12-21 23:16:00,0.8901,0.89015,0.8901,0.8901,220100000.0
2009-12-21 23:17:00,0.8901,0.8903,0.8901,0.89015,150200000.0
2009-12-21 23:18:00,0.8902,0.8903,0.88995,0.88995,267100000.0
2009-12-21 23:19:00,0.88995,0.89,0.88975,0.88975,295900000.0
2009-12-21 23:20:00,0.8897,0.88995,0.8896,0.88995,176600000.0
2009-12-21 23:21:00,0.88985,0.89025,0.88985,0.89015,169200000.0
2009-12-21 23:22:00,0.8902,0.8902,0.8901,0.8901,101800000.0
2009-12-21 23:23:00,0.8901,0.89015,0.89,0.89005,149700000.0
2009-12-21 23:24:00,0.89005,0.89005,0.8899,0.88995,200700000.0
2009-12-21 23:25:00,0.88995,0.89,0.8899,0.89,134900000.0
2009-12-21 23:26:00,0.89,0.89,0.88995,0.88995,34400000.0
2009-12-21 23:27:00,0.89,0.89,0.89,0.89,3000000.0
2009-12-21 23:28:00,0.88995,0.89,0.8899,0.8899,60200000.0
2009-12-21 23:29:00,0.8899,0.8899,0.88975,0.88975,157000000.0
2009-12-21 23:30:00,0.88975,0.88985,0.88975,0.8898,58400000.0
2009-12-21 23:31:00,0.8898,0.88985,0.88975,0.88985,177600000.0
2009-12-21 23:32:00,0.8899,0.8899,0.8898,0.8898,178000000.0
2009-12-21 23:33:00,0.8898,0.88985,0.8898,0.8898,184600000.0
2009-12-21 23:34:00,0.8898,0.88995,0.88975,0.88985,194300000.0
2009-12-21 23:35:00,0.8898,0.8899,0.8898,0.8899,87200000.0
2009-12-21 23:36:00,0.8899,0.88995,0.8899,0.88995,58100000.0
2009-12-21 23:37:00,0.89,0.89005,0.89,0.89,58800000.0
2009-12-21 23:38:00,0.89,0.89,0.89,0.89,15100000.0
2009-12-21 23:39:00,0.88995,0.89,0.88995,0.89,85800000.0
2009-12-21 23:40:00,0.89,0.89005,0.8899,0.8899,126100000.0
2009-12-21 23:41:00,0.88995,0.88995,0.88995,0.88995,51800000.0
2009-12-21 23:42:00,0.88995,0.89,0.8899,0.88995,125800000.0
2009-12-21 23:43:00,0.88995,0.88995,0.88965,0.88965,110000000.0
2009-12-21 23:44:00,0.88965,0.8897,0.8895,0.8897,236000000.0
2009-12-21 23:45:00,0.8897,0.8897,0.8896,0.8897,57600000.0
2009-12-21 23:46:00,0.8897,0.8898,0.8897,0.88975,77600000.0
2009-12-21 23:47:00,0.88975,0.88985,0.88975,0.8898,98400000.0
2009-12-21 23:48:00,0.88985,0.8899,0.88985,0.8899,91200000.0
2009-12-21 23:49:00,0.8899,0.8899,0.8898,0.88985,104600000.0
2009-12-21 23:50:00,0.88985,0.88985,0.88985,0.88985,74600000.0
2009-12-21 23:51:00,0.88985,0.88985,0.88985,0.88985,40800000.0
2009-12-21 23:52:00,0.88985,0.8899,0.88985,0.8899,133300000.0
2009-12-21 23:53:00,0.8899,0.88995,0.8899,0.8899,86200000.0
2009-12-21 23:54:00,0.88985,0.88985,0.8898,0.88985,53600000.0
2009-12-21 23:55:00,0.88985,0.8901,0.8898,0.88995,149200000.0
2009-12-21 23:56:00,0.89005,0.89005,0.8899,0.8899,39400000.0
2009-12-21 23:57:00,0.8899,0.88995,0.88985,0.88995,210600000.0
2009-12-21 23:58:00,0.88995,0.89015,0.88985,0.88995,180100000.0
2009-12-21 23:59:00,0.89005,0.8901,0.8898,0.8901,255300000.0
2009-12-22 00:00:00,0.8898,0.89005,0.8897,0.89005,97100000.0
2009-12-22 00:01:00,0.89,0.8904,0.88995,0.8902,70900000.0
2009-12-22 00:02:00,0.8902,0.8902,0.88995,0.8901,34000000.0
2009-12-22 00:03:00,0.8901,0.8901,0.8898,0.8898,52300000.0
2009-12-22 00:04:00,0.88985,0.89,0.88965,0.88995,104100000.0
2009-12-22 00:05:00,0.88995,0.8901,0.8899,0.89,45900000.0
2009-12-22 00:06:00,0.89005,0.89005,0.88995,0.89,10600000.0
2009-12-22 00:07:00,0.89,0.89,0.88985,0.88995,57500000.0
2009-12-22 00:08:00,0.88995,0.88995,0.8898,0.88995,49500000.0
2009-12-22 00:09:00,0.88995,0.89015,0.88995,0.89,85600000.0
2009-12-22 00:10:00,0.89005,0.89005,0.89005,0.89005,1000000.0
2009-12-22 00:11:00,0.89,0.89015,0.89,0.89005,22500000.0
2009-12-22 00:12:00,0.89005,0.8901,0.89005,0.8901,4000000.0
2009-12-22 00:13:00,0.89005,0.89005,0.8899,0.8899,103800000.0
2009-12-22 00:14:00,0.8899,0.88995,0.8899,0.88995,51200000.0
2009-12-22 00:15:00,0.88983,0.88983,0.88969,0.88979,104700000.0
2009-12-22 00:16:00,0.88979,0.88985,0.88973,0.88984,85700000.0
2009-12-22 00:17:00,0.88995,0.8901,0.88985,0.8899,22400000.0
2009-12-22 00:18:00,0.88995,0.8903,0.8898,0.89,61800000.0
2009-12-22 00:19:00,0.89,0.8901,0.88985,0.88985,24600000.0
2009-12-22 00:20:00,0.88985,0.8899,0.88985,0.88985,39200000.0
2009-12-22 00:21:00,0.88995,0.88995,0.88985,0.88985,22800000.0
2009-12-22 00:22:00,0.88985,0.88985,0.8898,0.8898,11400000.0
2009-12-22 00:23:00,0.88975,0.88985,0.88975,0.88985,38400000.0
2009-12-22 00:24:00,0.88985,0.88985,0.88985,0.88985,26000000.0
2009-12-22 00:25:00,0.88985,0.88995,0.88985,0.8899,15600000.0
2009-12-22 00:26:00,0.88985,0.88985,0.8896,0.88975,135500000.0
2009-12-22 00:27:00,0.88975,0.8901,0.8897,0.89005,91700000.0
2009-12-22 00:28:00,0.89,0.8902,0.88995,0.89015,20000000.0
2009-12-22 00:29:00,0.89,0.89005,0.89,0.89,19100000.0
2009-12-22 00:30:00,0.89,0.89,0.88975,0.8898,24600000.0
2009-12-22 00:31:00,0.8898,0.88985,0.8898,0.88985,32800000.0
2009-12-22 00:32:00,0.8898,0.8898,0.88965,0.88965,32300000.0
2009-12-22 00:33:00,0.88965,0.88985,0.88965,0.88975,52900000.0
2009-12-22 00:34:00,0.8898,0.8898,0.88975,0.88975,6000000.0
2009-12-22 00:35:00,0.8898,0.8899,0.88975,0.8899,50500000.0
2009-12-22 00:36:00,0.88985,0.8899,0.88985,0.8899,23900000.0
2009-12-22 00:37:00,0.8899,0.8899,0.88985,0.8899,14800000.0
2009-12-22 00:38:00,0.88995,0.88995,0.8899,0.8899,18500000.0
2009-12-22 00:39:00,0.8899,0.89,0.8899,0.88995,49700000.0
2009-12-22 00:40:00,0.88985,0.88985,0.88975,0.88975,51100000.0
2009-12-22 00:41:00,0.88975,0.88985,0.8897,0.8898,51900000.0
2009-12-22 00:42:00,0.8898,0.8898,0.88945,0.88955,84800000.0
2009-12-22 00:43:00,0.88955,0.8896,0.88955,0.8896,39000000.0
2009-12-22 00:44:00,0.8896,0.88975,0.88955,0.88975,29600000.0
2009-12-22 00:45:00,0.88975,0.88975,0.88955,0.8896,50000000.0
2009-12-22 00:46:00,0.8896,0.88965,0.8896,0.8896,7700000.0
2009-12-22 00:47:00,0.8896,0.8897,0.8896,0.8897,27600000.0
2009-12-22 00:48:00,0.88965,0.8897,0.88965,0.8897,5000000.0
2009-12-22 00:49:00,0.8897,0.88975,0.8896,0.8896,19000000.0
2009-12-22 00:50:00,0.8896,0.8896,0.8894,0.88945,25700000.0
2009-12-22 00:51:00,0.88945,0.88945,0.88945,0.88945,15700000.0
2009-12-22 00:52:00,0.88945,0.8897,0.88935,0.8896,52800000.0
2009-12-22 00:53:00,0.8896,0.8896,0.88955,0.88955,16400000.0
2009-12-22 00:54:00,0.88955,0.88955,0.8895,0.8895,9500000.0
2009-12-22 00:55:00,0.88955,0.8896,0.88955,0.88955,11400000.0
2009-12-22 00:56:00,0.88955,0.88955,0.8895,0.8895,3600000.0
2009-12-22 00:57:00,0.8895,0.88965,0.88945,0.8896,62500000.0
2009-12-22 00:58:00,0.8896,0.88965,0.8893,0.8895,36900000.0
2009-12-22 00:59:00,0.8897,0.8897,0.88925,0.88925,37200000.0
2009-12-22 01:00:00,0.88925,0.88975,0.88925,0.88955,97600000.0
2009-12-22 01:01:00,0.8895,0.88955,0.8895,0.88955,7000000.0
2009-12-22 01:02:00,0.88955,0.8896,0.88945,0.88945,41200000.0
2009-12-22 01:03:00,0.88945,0.88955,0.88945,0.88955,11100000.0
2009-12-22 01:04:00,0.8895,0.88955,0.88945,0.88945,10800000.0
2009-12-22 01:05:00,0.8894,0.8894,0.8894,0.8894,8300000.0
2009-12-22 01:06:00,0.8894,0.8895,0.88935,0.8895,62100000.0
2009-12-22 01:07:00,0.8895,0.8897,0.88945,0.8896,69000000.0
2009-12-22 01:08:00,0.8896,0.8896,0.8896,0.8896,12600000.0
2009-12-22 01:09:00,0.8896,0.88965,0.88945,0.8895,29900000.0
2009-12-22 01:10:00,0.8895,0.8895,0.8895,0.8895,6000000.0
2009-12-22 01:11:00,0.8895,0.88955,0.8895,0.88955,11000000.0
2009-12-22 01:12:00,0.8895,0.88955,0.88945,0.88955,47400000.0
2009-12-22 01:13:00,0.88955,0.8896,0.88955,0.8896,21300000.0
2009-12-22 01:14:00,0.8896,0.8897,0.8896,0.88965,36700000.0
2009-12-22 01:15:00,0.88965,0.8898,0.8896,0.8897,95800000.0
2009-12-22 01:16:00,0.88975,0.8899,0.8897,0.88975,93200000.0
2009-12-22 01:17:00,0.88975,0.88975,0.88975,0.88975,13200000.0
2009-12-22 01:18:00,0.88975,0.88975,0.88965,0.8897,45500000.0
2009-12-22 01:19:00,0.88975,0.88975,0.8897,0.8897,5700000.0
2009-12-22 01:20:00,0.88975,0.8898,0.8896,0.8897,87200000.0
2009-12-22 01:21:00,0.88975,0.88975,0.8894,0.88965,85500000.0
2009-12-22 01:22:00,0.88965,0.88975,0.88965,0.88965,15600000.0
2009-12-22 01:23:00,0.88965,0.8898,0.88955,0.88955,56100000.0
2009-12-22 01:24:00,0.88955,0.88955,0.8895,0.88955,7500000.0
2009-12-22 01:25:00,0.88955,0.8896,0.88955,0.8896,8400000.0
2009-12-22 01:26:00,0.8896,0.8896,0.8896,0.8896,3400000.0
2009-12-22 01:27:00,0.8896,0.8896,0.8896,0.8896,5200000.0
2009-12-22 01:28:00,0.8896,0.8896,0.8896,0.8896,2000000.0
2009-12-22 01:29:00,0.8896,0.8896,0.8896,0.8896,2100000.0
2009-12-22 01:30:00,0.8896,0.8896,0.8895,0.88955,30100000.0
2009-12-22 01:31:00,0.8895,0.8897,0.8895,0.88955,72700000.0
2009-12-22 01:32:00,0.88955,0.88965,0.88955,0.88965,104800000.0
2009-12-22 01:33:00,0.88965,0.88965,0.8896,0.8896,23800000.0
2009-12-22 01:34:00,0.8896,0.88975,0.8896,0.88965,44400000.0
2009-12-22 01:35:00,0.88965,0.8897,0.88965,0.8897,34900000.0
2009-12-22 01:36:00,0.88965,0.88965,0.8896,0.8896,59500000.0
2009-12-22 01:37:00,0.8896,0.88965,0.8896,0.88965,3000000.0
2009-12-22 01:38:00,0.88965,0.88975,0.88965,0.8897,94400000.0
2009-12-22 01:39:00,0.88975,0.88975,0.88975,0.88975,1000000.0
2009-12-22 01:40:00,0.88975,0.88975,0.8897,0.88975,49900000.0
2009-12-22 01:41:00,0.88975,0.88985,0.88975,0.88975,34400000.0
2009-12-22 01:42:00,0.88985,0.88995,0.88985,0.8899,85100000.0
2009-12-22 01:43:00,0.88995,0.89,0.88985,0.88995,63200000.0
2009-12-22 01:44:00,0.89,0.8901,0.8899,0.8901,70300000.0
2009-12-22 01:45:00,0.8901,0.89015,0.89005,0.8901,214800000.0
2009-12-22 01:46:00,0.8902,0.89025,0.89015,0.8902,153500000.0
2009-12-22 01:47:00,0.89025,0.8903,0.89025,0.89025,49200000.0
2009-12-22 01:48:00,0.8903,0.89045,0.8903,0.89045,33400000.0
2009-12-22 01:49:00,0.89045,0.89045,0.8901,0.8901,110700000.0
2009-12-22 01:50:00,0.8901,0.89015,0.8899,0.88995,86800000.0
2009-12-22 01:51:00,0.88995,0.89,0.88995,0.88995,69600000.0
2009-12-22 01:52:00,0.88995,0.89,0.88995,0.88995,75400000.0
2009-12-22 01:53:00,0.88995,0.88995,0.8898,0.8899,48800000.0
2009-12-22 01:54:00,0.88985,0.8899,0.8898,0.88985,82700000.0
2009-12-22 01:55:00,0.88985,0.88985,0.8898,0.88985,35100000.0
2009-12-22 01:56:00,0.88985,0.88985,0.8898,0.88985,29200000.0
2009-12-22 01:57:00,0.8897,0.88975,0.8897,0.8897,44900000.0
2009-12-22 01:58:00,0.8897,0.88975,0.8897,0.88975,8700000.0
2009-12-22 01:59:00,0.88975,0.88975,0.88965,0.88965,31300000.0
2009-12-22 02:00:00,0.88965,0.8898,0.88955,0.8896,80600000.0
2009-12-22 02:01:00,0.88965,0.88975,0.88945,0.88945,65800000.0
2009-12-22 02:02:00,0.88945,0.8895,0.8894,0.8895,20800000.0
2009-12-22 02:03:00,0.8895,0.88955,0.88945,0.88945,29500000.0
2009-12-22 02:04:00,0.88945,0.88945,0.8894,0.88945,16300000.0
2009-12-22 02:05:00,0.88945,0.88955,0.8894,0.88945,76400000.0
2009-12-22 02:06:00,0.8895,0.8895,0.88945,0.8895,66500000.0
2009-12-22 02:07:00,0.8895,0.88955,0.8894,0.88955,72500000.0
2009-12-22 02:08:00,0.88955,0.88955,0.8895,0.8895,35000000.0
2009-12-22 02:09:00,0.8895,0.88955,0.8895,0.8895,86100000.0
2009-12-22 02:10:00,0.8895,0.88955,0.8895,0.88955,58500000.0
2009-12-22 02:11:00,0.88955,0.88955,0.8895,0.88955,58000000.0
2009-12-22 02:12:00,0.88955,0.88965,0.88955,0.8896,125700000.0
2009-12-22 02:13:00,0.8896,0.88965,0.88955,0.8896,119000000.0
2009-12-22 02:14:00,0.8896,0.89,0.8896,0.89,66800000.0
2009-12-22 02:15:00,0.89,0.89005,0.88985,0.88995,64600000.0
2009-12-22 02:16:00,0.8899,0.88995,0.88975,0.88995,54200000.0
2009-12-22 02:17:00,0.88995,0.88995,0.88985,0.88995,26000000.0
2009-12-22 02:18:00,0.88995,0.88995,0.88995,0.88995,7600000.0
2009-12-22 02:19:00,0.88995,0.88995,0.8897,0.8897,102000000.0
2009-12-22 02:20:00,0.88965,0.8897,0.88965,0.88965,14400000.0
2009-12-22 02:21:00,0.88965,0.88965,0.88965,0.88965,15200000.0
2009-12-22 02:22:00,0.88965,0.88965,0.88965,0.88965,31200000.0
2009-12-22 02:23:00,0.88965,0.88965,0.88925,0.8894,94700000.0
2009-12-22 02:24:00,0.8894,0.88965,0.8894,0.8895,92700000.0
2009-12-22 02:25:00,0.8895,0.8895,0.88935,0.8894,42400000.0
2009-12-22 02:26:00,0.8894,0.8894,0.8894,0.8894,5200000.0
2009-12-22 02:27:00,0.88945,0.8895,0.8894,0.8895,102200000.0
2009-12-22 02:28:00,0.8895,0.8895,0.88945,0.88945,68200000.0
2009-12-22 02:29:00,0.88945,0.8895,0.88945,0.8895,47000000.0
2009-12-22 02:30:00,0.8895,0.8895,0.8894,0.88945,129400000.0
2009-12-22 02:31:00,0.88945,0.88965,0.88945,0.88965,160700000.0
2009-12-22 02:32:00,0.88965,0.88965,0.88955,0.8896,94500000.0
2009-12-22 02:33:00,0.8896,0.88975,0.8896,0.88975,67200000.0
2009-12-22 02:34:00,0.88965,0.88975,0.88965,0.8897,142700000.0
2009-12-22 02:35:00,0.88965,0.8897,0.88965,0.88965,65900000.0
2009-12-22 02:36:00,0.88965,0.8898,0.8896,0.8897,292900000.0
2009-12-22 02:37:00,0.88975,0.88975,0.8896,0.88965,172900000.0
2009-12-22 02:38:00,0.8897,0.8897,0.88955,0.88965,255000000.0
2009-12-22 02:39:00,0.8897,0.88975,0.88965,0.8897,78500000.0
2009-12-22 02:40:00,0.88975,0.88975,0.8897,0.8897,77900000.0
2009-12-22 02:41:00,0.8897,0.8898,0.8897,0.8897,178100000.0
2009-12-22 02:42:00,0.88975,0.88975,0.88955,0.8896,71000000.0
2009-12-22 02:43:00,0.8896,0.88965,0.8895,0.88965,172000000.0
2009-12-22 02:44:00,0.8896,0.88965,0.88955,0.88965,121600000.0
2009-12-22 02:45:00,0.8897,0.8898,0.8896,0.88975,94300000.0
2009-12-22 02:46:00,0.8898,0.8898,0.88965,0.88975,150200000.0
2009-12-22 02:47:00,0.8898,0.88985,0.88965,0.88975,168200000.0
2009-12-22 02:48:00,0.88975,0.8898,0.8897,0.88975,50700000.0
2009-12-22 02:49:00,0.88975,0.8899,0.8897,0.88985,36300000.0
2009-12-22 02:50:00,0.88985,0.8899,0.88955,0.8896,116500000.0
2009-12-22 02:51:00,0.8896,0.88965,0.88955,0.8896,64000000.0
2009-12-22 02:52:00,0.88965,0.88965,0.88955,0.88965,158100000.0
2009-12-22 02:53:00,0.88965,0.8897,0.88955,0.88955,114700000.0
2009-12-22 02:54:00,0.88955,0.8896,0.8895,0.8896,179300000.0
2009-12-22 02:55:00,0.88965,0.88965,0.88955,0.88955,195300000.0
2009-12-22 02:56:00,0.88955,0.88985,0.8895,0.88985,229500000.0
2009-12-22 02:57:00,0.8898,0.8898,0.88975,0.88975,105100000.0
2009-12-22 02:58:00,0.88975,0.88975,0.88975,0.88975,24400000.0
2009-12-22 02:59:00,0.88975,0.88975,0.88965,0.88975,65000000.0
2009-12-22 03:00:00,0.88975,0.8898,0.88975,0.88975,90000000.0
2009-12-22 03:01:00,0.88975,0.88975,0.8897,0.88975,82800000.0
2009-12-22 03:02:00,0.8897,0.8897,0.88965,0.88965,113500000.0
2009-12-22 03:03:00,0.88965,0.88965,0.8895,0.8896,57500000.0
2009-12-22 03:04:00,0.88955,0.8896,0.88955,0.88955,68400000.0
2009-12-22 03:05:00,0.88955,0.88955,0.88935,0.88945,193800000.0
2009-12-22 03:06:00,0.88945,0.8895,0.88945,0.88945,69400000.0
2009-12-22 03:07:00,0.8895,0.88955,0.88925,0.8894,290400000.0
2009-12-22 03:08:00,0.8894,0.88955,0.88935,0.8895,140700000.0
2009-12-22 03:09:00,0.8895,0.88955,0.88935,0.88935,124900000.0
2009-12-22 03:10:00,0.8893,0.8893,0.88855,0.88855,249100000.0
2009-12-22 03:11:00,0.88855,0.88865,0.8885,0.88865,137800000.0
2009-12-22 03:12:00,0.8888,0.8888,0.88865,0.88875,30700000.0
2009-12-22 03:13:00,0.88875,0.88885,0.88875,0.8888,85500000.0
2009-12-22 03:14:00,0.8888,0.8889,0.8888,0.8889,83400000.0
2009-12-22 03:15:00,0.8889,0.88895,0.88885,0.88895,78300000.0
2009-12-22 03:16:00,0.88895,0.88915,0.88895,0.8891,61600000.0
2009-12-22 03:17:00,0.88915,0.88935,0.8891,0.8891,170100000.0
2009-12-22 03:18:00,0.8891,0.8891,0.889,0.889,117100000.0
2009-12-22 03:19:00,0.889,0.8891,0.8887,0.8888,114300000.0
2009-12-22 03:20:00,0.88885,0.88885,0.8887,0.88875,122800000.0
2009-12-22 03:21:00,0.88875,0.8889,0.88875,0.88885,238100000.0
2009-12-22 03:22:00,0.88885,0.88885,0.88865,0.88865,122100000.0
2009-12-22 03:23:00,0.88865,0.88885,0.88865,0.8888,162800000.0
2009-12-22 03:24:00,0.8888,0.8888,0.8888,0.8888,45500000.0
2009-12-22 03:25:00,0.8888,0.8889,0.8888,0.88885,220400000.0
2009-12-22 03:26:00,0.88885,0.88915,0.88885,0.889,173600000.0
2009-12-22 03:27:00,0.889,0.88905,0.889,0.889,26100000.0
2009-12-22 03:28:00,0.889,0.88915,0.889,0.88915,92100000.0
2009-12-22 03:29:00,0.8892,0.8892,0.8891,0.88915,59500000.0
2009-12-22 03:30:00,0.88915,0.88915,0.8891,0.88915,89900000.0
2009-12-22 03:31:00,0.88915,0.88925,0.8891,0.88925,82900000.0
2009-12-22 03:32:00,0.88925,0.88925,0.88915,0.88915,29800000.0
2009-12-22 03:33:00,0.88915,0.88915,0.88915,0.88915,29400000.0
2009-12-22 03:34:00,0.88915,0.88915,0.889,0.8891,148700000.0
2009-12-22 03:35:00,0.88905,0.88915,0.88905,0.8891,79900000.0
2009-12-22 03:36:00,0.8891,0.8892,0.8891,0.88915,111500000.0
2009-12-22 03:37:00,0.8892,0.8892,0.88915,0.88915,28000000.0
2009-12-22 03:38:00,0.88915,0.88915,0.88915,0.88915,51000000.0
2009-12-22 03:39:00,0.88915,0.88915,0.88895,0.889,56400000.0
2009-12-22 03:40:00,0.889,0.88915,0.889,0.88915,39600000.0
2009-12-22 03:41:00,0.88915,0.88915,0.8891,0.88915,29300000.0
2009-12-22 03:42:00,0.88915,0.88925,0.88915,0.88925,32200000.0
2009-12-22 03:43:00,0.8892,0.88935,0.8892,0.88925,84900000.0
2009-12-22 03:44:00,0.88925,0.88945,0.88925,0.88945,124900000.0
2009-12-22 03:45:00,0.8894,0.8895,0.8894,0.88945,143100000.0
2009-12-22 03:46:00,0.88945,0.8895,0.8893,0.8894,176600000.0
2009-12-22 03:47:00,0.88945,0.88955,0.8894,0.88955,186400000.0
2009-12-22 03:48:00,0.88955,0.88965,0.88955,0.88965,111800000.0
2009-12-22 03:49:00,0.88965,0.88965,0.8895,0.88955,156400002.0
2009-12-22 03:50:00,0.88955,0.88955,0.88945,0.88945,101400000.0
2009-12-22 03:51:00,0.8895,0.88965,0.88945,0.8896,314300001.0
2009-12-22 03:52:00,0.8896,0.88985,0.88955,0.88975,202500001.0
2009-12-22 03:53:00,0.8897,0.88975,0.8896,0.88975,139800000.0
2009-12-22 03:54:00,0.88975,0.8898,0.88975,0.88975,46500000.0
2009-12-22 03:55:00,0.88975,0.88975,0.88965,0.8897,97100000.0
2009-12-22 03:56:00,0.88965,0.88975,0.88965,0.88975,44700000.0
2009-12-22 03:57:00,0.88975,0.8898,0.8897,0.8898,113700000.0
2009-12-22 03:58:00,0.8898,0.8898,0.88975,0.8898,54800000.0
2009-12-22 03:59:00,0.8898,0.8898,0.8897,0.8897,118200000.0
2009-12-22 04:00:00,0.88975,0.88995,0.8897,0.8899,84300000.0
2009-12-22 04:01:00,0.88985,0.88995,0.8898,0.88985,63600000.0
2009-12-22 04:02:00,0.88985,0.8899,0.88985,0.8899,263400000.0
2009-12-22 04:03:00,0.8899,0.8899,0.8898,0.8898,49600000.0
2009-12-22 04:04:00,0.88985,0.88985,0.88975,0.88975,23600000.0
2009-12-22 04:05:00,0.88975,0.8898,0.88945,0.88955,52500000.0
2009-12-22 04:06:00,0.88955,0.8896,0.8895,0.8896,60100000.0
2009-12-22 04:07:00,0.88955,0.88955,0.88945,0.8895,60500000.0
2009-12-22 04:08:00,0.8895,0.8895,0.8895,0.8895,9200000.0
2009-12-22 04:09:00,0.8895,0.8896,0.8895,0.88955,30200000.0
2009-12-22 04:10:00,0.88955,0.8896,0.88935,0.8894,170000000.0
2009-12-22 04:11:00,0.8894,0.88945,0.8894,0.8894,37600000.0
2009-12-22 04:12:00,0.8894,0.88955,0.8894,0.88955,70100000.0
2009-12-22 04:13:00,0.8895,0.8895,0.8893,0.88935,115100000.0
2009-12-22 04:14:00,0.88935,0.8896,0.8891,0.88955,178500000.0
2009-12-22 04:15:00,0.88955,0.8897,0.88955,0.88965,165300000.0
2009-12-22 04:16:00,0.88965,0.89005,0.88965,0.88995,213400000.0
2009-12-22 04:17:00,0.89,0.89,0.88985,0.8899,374500000.0
2009-12-22 04:18:00,0.88995,0.89005,0.88975,0.89,221700000.0
2009-12-22 04:19:00,0.89,0.89,0.8899,0.8899,325800000.0
2009-12-22 04:20:00,0.8899,0.89,0.8899,0.8899,68200000.0
2009-12-22 04:21:00,0.8899,0.89005,0.8899,0.89,127700000.0
2009-12-22 04:22:00,0.89,0.89025,0.89,0.89015,136700001.0
2009-12-22 04:23:00,0.89015,0.89025,0.8901,0.89025,98800000.0
2009-12-22 04:24:00,0.89025,0.8903,0.89005,0.8902,80800000.0
2009-12-22 04:25:00,0.8902,0.8902,0.89015,0.8902,21500000.0
2009-12-22 04:26:00,0.89025,0.89025,0.8901,0.89015,82300000.0
2009-12-22 04:27:00,0.8902,0.8902,0.89005,0.8901,65200000.0
2009-12-22 04:28:00,0.8901,0.8901,0.89005,0.8901,17500000.0
2009-12-22 04:29:00,0.8901,0.8901,0.89005,0.89005,29000000.0
2009-12-22 04:30:00,0.89005,0.89015,0.89,0.89005,152400000.0
2009-12-22 04:31:00,0.89005,0.89005,0.89,0.89005,99700000.0
2009-12-22 04:32:00,0.89,0.89005,0.8899,0.8899,70200000.0
2009-12-22 04:33:00,0.88995,0.89,0.88995,0.88995,32900000.0
2009-12-22 04:34:00,0.88995,0.88995,0.88985,0.8899,98800000.0
2009-12-22 04:35:00,0.8899,0.89,0.8899,0.88995,60100000.0
2009-12-22 04:36:00,0.88995,0.88995,0.88985,0.88995,52600000.0
2009-12-22 04:37:00,0.88995,0.88995,0.8897,0.88975,162100000.0
2009-12-22 04:38:00,0.88975,0.8898,0.88975,0.88975,50600000.0
2009-12-22 04:39:00,0.88975,0.88985,0.8897,0.88975,69900000.0
2009-12-22 04:40:00,0.88975,0.88985,0.88975,0.88985,45400000.0
2009-12-22 04:41:00,0.8899,0.8899,0.88985,0.8899,59600000.0
2009-12-22 04:42:00,0.8899,0.88995,0.8899,0.88995,86300000.0
2009-12-22 04:43:00,0.88995,0.89,0.8899,0.89,53700000.0
2009-12-22 04:44:00,0.88995,0.8901,0.88995,0.89005,84600000.0
2009-12-22 04:45:00,0.89005,0.89005,0.8899,0.88995,50900000.0
2009-12-22 04:46:00,0.88995,0.89,0.88985,0.88985,138700000.0
2009-12-22 04:47:00,0.8898,0.8898,0.8897,0.88975,65200000.0
2009-12-22 04:48:00,0.8898,0.88985,0.88975,0.8898,91000000.0
2009-12-22 04:49:00,0.88975,0.88975,0.8897,0.8897,10400000.0
2009-12-22 04:50:00,0.88965,0.8898,0.88965,0.8898,52500000.0
2009-12-22 04:51:00,0.8898,0.8898,0.8898,0.8898,9800000.0
2009-12-22 04:52:00,0.8898,0.8898,0.8897,0.8898,83900000.0
2009-12-22 04:53:00,0.8898,0.8898,0.88975,0.8898,103600000.0
2009-12-22 04:54:00,0.8898,0.8901,0.88975,0.88995,161100000.0
2009-12-22 04:55:00,0.88995,0.89,0.8899,0.88995,53100000.0
2009-12-22 04:56:00,0.89,0.89,0.8899,0.89,108500000.0
2009-12-22 04:57:00,0.89,0.8901,0.88995,0.89,194600000.0
2009-12-22 04:58:00,0.89,0.89,0.8899,0.8899,62600000.0
2009-12-22 04:59:00,0.8899,0.89005,0.8899,0.89005,128500000.0
2009-12-22 05:00:00,0.89,0.89,0.8899,0.8899,55300000.0
2009-12-22 05:01:00,0.88985,0.88985,0.88975,0.8898,65900000.0
2009-12-22 05:02:00,0.88975,0.8899,0.88965,0.8897,88800000.0
2009-12-22 05:03:00,0.8897,0.8898,0.8897,0.8898,30200000.0
2009-12-22 05:04:00,0.8898,0.8898,0.88975,0.8898,44000000.0
2009-12-22 05:05:00,0.8898,0.8899,0.8898,0.88985,59200000.0
2009-12-22 05:06:00,0.88985,0.8901,0.88985,0.89005,189400000.0
2009-12-22 05:07:00,0.89,0.89015,0.88995,0.8901,165300000.0
2009-12-22 05:08:00,0.89005,0.8901,0.89,0.89005,139100000.0
2009-12-22 05:09:00,0.89005,0.89005,0.89,0.89005,65100000.0
2009-12-22 05:10:00,0.8901,0.8901,0.89005,0.89005,9800000.0
2009-12-22 05:11:00,0.89,0.89,0.89,0.89,5500000.0
2009-12-22 05:12:00,0.89005,0.89005,0.89,0.89,17300000.0
2009-12-22 05:13:00,0.89,0.89,0.89,0.89,22000000.0
2009-12-22 05:14:00,0.89,0.89,0.89,0.89,21700000.0
2009-12-22 05:15:00,0.89,0.89,0.89,0.89,70200000.0
2009-12-22 05:16:00,0.89,0.89,0.88995,0.89,44400000.0
2009-12-22 05:17:00,0.89,0.89,0.89,0.89,10700000.0
2009-12-22 05:18:00,0.89,0.89,0.88985,0.88985,8800000.0
2009-12-22 05:19:00,0.88985,0.88985,0.88985,0.88985,12000000.0
2009-12-22 05:20:00,0.8898,0.8898,0.88956,0.8897,235099999.0
2009-12-22 05:21:00,0.88985,0.88995,0.88975,0.88995,31800000.0
2009-12-22 05:22:00,0.8899,0.88995,0.8899,0.8899,35000000.0
2009-12-22 05:23:00,0.88985,0.8899,0.8898,0.88985,39600000.0
2009-12-22 05:24:00,0.8899,0.8899,0.88985,0.88985,25600000.0
2009-12-22 05:25:00,0.88995,0.88995,0.88985,0.8899,41900000.0
2009-12-22 05:26:00,0.8899,0.8899,0.88975,0.88985,58900000.0
2009-12-22 05:27:00,0.88985,0.88985,0.8898,0.8898,47900000.0
2009-12-22 05:28:00,0.88975,0.8899,0.88975,0.88985,33400000.0
2009-12-22 05:29:00,0.88985,0.88985,0.88985,0.88985,12000000.0
2009-12-22 05:30:00,0.88985,0.88985,0.88975,0.8898,17000000.0
2009-12-22 05:31:00,0.8898,0.8899,0.8898,0.88985,32800000.0
2009-12-22 05:32:00,0.88985,0.89005,0.88985,0.89005,64400000.0
2009-12-22 05:33:00,0.89005,0.8901,0.88995,0.89005,52300000.0
2009-12-22 05:34:00,0.8901,0.8901,0.8901,0.8901,3000000.0
2009-12-22 05:35:00,0.88995,0.89,0.88995,0.89,15600000.0
2009-12-22 05:36:00,0.89005,0.89005,0.8899,0.89,63500000.0
2009-12-22 05:37:00,0.89,0.89,0.8899,0.88995,31800000.0
2009-12-22 05:38:00,0.88995,0.88995,0.8899,0.88995,50600000.0
2009-12-22 05:39:00,0.88995,0.89005,0.88995,0.89005,82700000.0
2009-12-22 05:40:00,0.89015,0.8902,0.89015,0.8902,67100000.0
2009-12-22 05:41:00,0.8903,0.8903,0.8902,0.89025,135100000.0
2009-12-22 05:42:00,0.89025,0.8903,0.8902,0.8902,85000000.0
2009-12-22 05:43:00,0.89025,0.89025,0.8902,0.89025,41100000.0
2009-12-22 05:44:00,0.8902,0.89025,0.89015,0.8902,135900000.0
2009-12-22 05:45:00,0.89025,0.89025,0.89015,0.89015,41800000.0
2009-12-22 05:46:00,0.89015,0.89015,0.88995,0.89005,102200000.0
2009-12-22 05:47:00,0.89005,0.8901,0.89005,0.8901,36500000.0
2009-12-22 05:48:00,0.8901,0.89015,0.89005,0.8901,44500000.0
2009-12-22 05:49:00,0.89005,0.89005,0.89005,0.89005,14400000.0
2009-12-22 05:50:00,0.89005,0.8901,0.89,0.89005,133900000.0
2009-12-22 05:51:00,0.8901,0.8901,0.89,0.89005,43100000.0
2009-12-22 05:52:00,0.89005,0.89015,0.89005,0.89005,23300000.0
2009-12-22 05:53:00,0.89005,0.89015,0.89005,0.89005,69800000.0
2009-12-22 05:54:00,0.89005,0.89005,0.88995,0.89,69100000.0
2009-12-22 05:55:00,0.89,0.89005,0.88995,0.88995,252800000.0
2009-12-22 05:56:00,0.88995,0.89,0.8899,0.88995,47800000.0
2009-12-22 05:57:00,0.88995,0.89005,0.88995,0.88995,44400000.0
2009-12-22 05:58:00,0.89,0.89,0.88995,0.88995,4300000.0
2009-12-22 05:59:00,0.88995,0.88995,0.8899,0.88995,56600000.0
2009-12-22 06:00:00,0.88995,0.89,0.88995,0.89,102300000.0
2009-12-22 06:01:00,0.89,0.89005,0.89,0.89,70700000.0
2009-12-22 06:02:00,0.89005,0.89005,0.89,0.89005,42600000.0
2009-12-22 06:03:00,0.89005,0.89005,0.88995,0.89,106500000.0
2009-12-22 06:04:00,0.88995,0.88995,0.8899,0.88995,39500000.0
2009-12-22 06:05:00,0.88995,0.88995,0.8898,0.88985,61600000.0
2009-12-22 06:06:00,0.88985,0.89,0.88985,0.88995,58000000.0
2009-12-22 06:07:00,0.88995,0.88995,0.8899,0.88995,85200000.0
2009-12-22 06:08:00,0.88995,0.89,0.88995,0.88995,48300000.0
2009-12-22 06:09:00,0.8899,0.88995,0.8899,0.88995,38800000.0
2009-12-22 06:10:00,0.88995,0.88995,0.8899,0.88995,14100000.0
2009-12-22 06:11:00,0.8899,0.8899,0.88985,0.88985,41900000.0
2009-12-22 06:12:00,0.88985,0.8899,0.8898,0.88985,39700000.0
2009-12-22 06:13:00,0.88985,0.88985,0.8898,0.8898,30000000.0
2009-12-22 06:14:00,0.8898,0.88985,0.88975,0.88985,43200000.0
2009-12-22 06:15:00,0.88985,0.88985,0.88985,0.88985,28200000.0
2009-12-22 06:16:00,0.88985,0.88995,0.88985,0.8899,21900000.0
2009-12-22 06:17:00,0.88995,0.88995,0.88995,0.88995,15200000.0
2009-12-22 06:18:00,0.88995,0.89015,0.8899,0.89,107500000.0
2009-12-22 06:19:00,0.89,0.89,0.88985,0.88995,50200000.0
2009-12-22 06:20:00,0.88995,0.89005,0.88995,0.89,63800000.0
2009-12-22 06:21:00,0.89,0.89,0.88985,0.88995,37600000.0
2009-12-22 06:22:00,0.88995,0.88995,0.88995,0.88995,14400000.0
2009-12-22 06:23:00,0.88995,0.89005,0.8899,0.89005,72500000.0
2009-12-22 06:24:00,0.89005,0.89005,0.89,0.89,30800000.0
2009-12-22 06:25:00,0.89,0.89,0.88995,0.88995,14100000.0
2009-12-22 06:26:00,0.88995,0.89,0.8899,0.88995,33300000.0
2009-12-22 06:27:00,0.88995,0.88995,0.8899,0.8899,24000000.0
2009-12-22 06:28:00,0.8899,0.88995,0.8899,0.8899,21300000.0
2009-12-22 06:29:00,0.8899,0.88995,0.88985,0.88985,40000000.0
2009-12-22 06:30:00,0.88985,0.88985,0.88965,0.8897,43400000.0
2009-12-22 06:31:00,0.88965,0.8898,0.8896,0.8898,76000000.0
2009-12-22 06:32:00,0.88985,0.89005,0.8898,0.88995,174400000.0
2009-12-22 06:33:00,0.89,0.89,0.89,0.89,24000000.0
2009-12-22 06:34:00,0.89,0.8901,0.89,0.8901,62300000.0
2009-12-22 06:35:00,0.89005,0.89005,0.89,0.89,26600000.0
2009-12-22 06:36:00,0.89,0.89,0.89,0.89,13700000.0
2009-12-22 06:37:00,0.8901,0.8901,0.8901,0.8901,11900000.0
2009-12-22 06:38:00,0.8901,0.8901,0.8901,0.8901,6600000.0
2009-12-22 06:39:00,0.8901,0.8901,0.89005,0.8901,15500000.0
2009-12-22 06:40:00,0.8901,0.8901,0.8899,0.8899,34600000.0
2009-12-22 06:41:00,0.8899,0.89,0.8899,0.89,22800000.0
2009-12-22 06:42:00,0.89,0.89015,0.89,0.8901,14500000.0
2009-12-22 06:43:00,0.8901,0.89015,0.89005,0.8901,101100000.0
2009-12-22 06:44:00,0.8901,0.8901,0.89,0.89,38200000.0
2009-12-22 06:45:00,0.89,0.89,0.89,0.89,2500000.0
2009-12-22 06:46:00,0.89,0.89005,0.89,0.89005,8400000.0
2009-12-22 06:47:00,0.89005,0.8901,0.89,0.89,67100000.0
2009-12-22 06:48:00,0.89005,0.89005,0.89005,0.89005,5600000.0
2009-12-22 06:49:00,0.89005,0.89005,0.89,0.89,74900000.0
2009-12-22 06:50:00,0.89,0.89,0.88995,0.88995,85700000.0
2009-12-22 06:51:00,0.88995,0.89,0.88995,0.89,37500000.0
2009-12-22 06:52:00,0.89,0.89,0.88995,0.89,52800000.0
2009-12-22 06:53:00,0.89,0.89,0.88995,0.89,20300000.0
2009-12-22 06:54:00,0.89,0.89005,0.89,0.89,91300000.0
2009-12-22 06:55:00,0.89,0.89,0.88995,0.89,57800000.0
2009-12-22 06:56:00,0.88995,0.89,0.88995,0.89,146300000.0
2009-12-22 06:57:00,0.89005,0.89005,0.88995,0.89,92200000.0
2009-12-22 06:58:00,0.89,0.89,0.88995,0.88995,26100000.0
2009-12-22 06:59:00,0.89,0.89,0.88995,0.89,55700000.0
2009-12-22 07:00:00,0.88995,0.88995,0.88995,0.88995,18900000.0
2009-12-22 07:01:00,0.89,0.89,0.8899,0.88995,96900000.0
2009-12-22 07:02:00,0.88995,0.88995,0.88995,0.88995,31200000.0
2009-12-22 07:03:00,0.88995,0.88995,0.88995,0.88995,18600000.0
2009-12-22 07:04:00,0.88995,0.88995,0.88985,0.8899,55900000.0
2009-12-22 07:05:00,0.8899,0.89,0.8899,0.88995,153800000.0
2009-12-22 07:06:00,0.88995,0.88995,0.8899,0.8899,46000000.0
2009-12-22 07:07:00,0.8899,0.8899,0.88985,0.88985,34600000.0
2009-12-22 07:08:00,0.88985,0.88995,0.88985,0.88995,80000000.0
2009-12-22 07:09:00,0.88995,0.88995,0.88985,0.88985,42000000.0
2009-12-22 07:10:00,0.88985,0.88995,0.8898,0.88985,96000000.0
2009-12-22 07:11:00,0.88985,0.88985,0.88985,0.88985,7600000.0
2009-12-22 07:12:00,0.88985,0.88985,0.8898,0.8898,51200000.0
2009-12-22 07:13:00,0.8898,0.88985,0.88975,0.88985,71600000.0
2009-12-22 07:14:00,0.88985,0.88985,0.8898,0.8898,60500000.0
2009-12-22 07:15:00,0.88985,0.88985,0.88975,0.8898,34800000.0
2009-12-22 07:16:00,0.8898,0.88985,0.8898,0.8898,30200000.0
2009-12-22 07:17:00,0.8898,0.8898,0.8898,0.8898,7600000.0
2009-12-22 07:18:00,0.8898,0.8899,0.8898,0.88985,72600000.0
2009-12-22 07:19:00,0.88985,0.88985,0.8898,0.8898,26300000.0
2009-12-22 07:20:00,0.8898,0.88985,0.88975,0.8898,43000000.0
2009-12-22 07:21:00,0.8898,0.8898,0.8898,0.8898,1600000.0
2009-12-22 07:22:00,0.8898,0.88985,0.8898,0.88985,18000000.0
2009-12-22 07:23:00,0.8898,0.8898,0.88975,0.8898,46800000.0
2009-12-22 07:24:00,0.8898,0.8898,0.8898,0.8898,2600000.0
2009-12-22 07:25:00,0.8898,0.8898,0.8898,0.8898,13600000.0
2009-12-22 07:26:00,0.8898,0.8898,0.8898,0.8898,12000000.0
2009-12-22 07:27:00,0.8898,0.8898,0.8898,0.8898,21400000.0
2009-12-22 07:28:00,0.88985,0.88985,0.8898,0.8898,50800000.0
2009-12-22 07:29:00,0.88969,0.88975,0.88963,0.88975,421499999.0
2009-12-22 07:30:00,0.8898,0.88985,0.8898,0.88985,13500000.0
2009-12-22 07:31:00,0.8898,0.88985,0.8898,0.8898,59500000.0
2009-12-22 07:32:00,0.88985,0.88985,0.8898,0.8898,31400000.0
2009-12-22 07:33:00,0.8898,0.88985,0.8898,0.8898,41000000.0
2009-12-22 07:34:00,0.8898,0.8898,0.8898,0.8898,11400000.0
2009-12-22 07:35:00,0.8898,0.88985,0.8898,0.8898,36800000.0
2009-12-22 07:36:00,0.8898,0.8898,0.88975,0.88975,36400000.0
2009-12-22 07:37:00,0.88975,0.88975,0.88975,0.88975,44900000.0
2009-12-22 07:38:00,0.88975,0.88985,0.8897,0.88985,97700000.0
2009-12-22 07:39:00,0.88985,0.88985,0.88975,0.8898,65400000.0
2009-12-22 07:40:00,0.8898,0.8898,0.8898,0.8898,24700000.0
2009-12-22 07:41:00,0.8898,0.88985,0.88975,0.88985,22600000.0
2009-12-22 07:42:00,0.8898,0.88985,0.8898,0.88985,43400000.0
2009-12-22 07:43:00,0.88985,0.88985,0.8898,0.88985,49200000.0
2009-12-22 07:44:00,0.88985,0.88985,0.88985,0.88985,7700000.0
2009-12-22 07:45:00,0.88985,0.88985,0.88985,0.88985,12800000.0
2009-12-22 07:46:00,0.8898,0.8898,0.8898,0.8898,3900000.0
2009-12-22 07:47:00,0.8898,0.8898,0.88965,0.88975,20600000.0
2009-12-22 07:48:00,0.88975,0.88975,0.88975,0.88975,19200000.0
2009-12-22 07:49:00,0.88975,0.8898,0.8896,0.8896,39900000.0
2009-12-22 07:50:00,0.8896,0.88965,0.88955,0.88955,28800000.0
2009-12-22 07:51:00,0.8896,0.8896,0.8895,0.88955,55100000.0
2009-12-22 07:52:00,0.88955,0.88955,0.88955,0.88955,52100000.0
2009-12-22 07:53:00,0.88955,0.8896,0.88955,0.88955,59900000.0
2009-12-22 07:54:00,0.88955,0.8899,0.88955,0.88985,181600000.0
2009-12-22 07:55:00,0.88985,0.88985,0.8897,0.88975,113100000.0
2009-12-22 07:56:00,0.8897,0.88985,0.8897,0.88985,174800000.0
2009-12-22 07:57:00,0.8898,0.8898,0.8896,0.88965,72100000.0
2009-12-22 07:58:00,0.88965,0.88965,0.8896,0.8896,27300000.0
2009-12-22 07:59:00,0.8896,0.88965,0.88955,0.88955,75400000.0
2009-12-22 08:00:00,0.88955,0.8896,0.88955,0.88955,117600000.0
2009-12-22 08:01:00,0.88955,0.88955,0.8895,0.8895,66300000.0
2009-12-22 08:02:00,0.8895,0.8895,0.88945,0.88945,109900000.0
2009-12-22 08:03:00,0.88945,0.88945,0.88945,0.88945,44400000.0
2009-12-22 08:04:00,0.88945,0.88945,0.88935,0.88935,90700000.0
2009-12-22 08:05:00,0.88935,0.88935,0.88935,0.88935,62100000.0
2009-12-22 08:06:00,0.88935,0.8895,0.8893,0.88935,167100000.0
2009-12-22 08:07:00,0.88935,0.8894,0.88935,0.8894,57000000.0
2009-12-22 08:08:00,0.88945,0.8895,0.88945,0.8895,21000000.0
2009-12-22 08:09:00,0.8895,0.8895,0.8895,0.8895,13100000.0
2009-12-22 08:10:00,0.88955,0.8897,0.88955,0.8896,214700000.0
2009-12-22 08:11:00,0.8896,0.8896,0.8895,0.88955,138300000.0
2009-12-22 08:12:00,0.8896,0.8896,0.8895,0.88955,104500000.0
2009-12-22 08:13:00,0.88955,0.88955,0.8894,0.8894,120900000.0
2009-12-22 08:14:00,0.8894,0.8894,0.8894,0.8894,29300000.0
2009-12-22 08:15:00,0.8894,0.8894,0.8894,0.8894,17900000.0
2009-12-22 08:16:00,0.8894,0.8894,0.8894,0.8894,30800000.0
2009-12-22 08:17:00,0.8894,0.8894,0.8894,0.8894,54700000.0
2009-12-22 08:18:00,0.8894,0.8894,0.8893,0.8894,86200001.0
2009-12-22 08:19:00,0.8894,0.88945,0.8894,0.88945,60800000.0
2009-12-22 08:20:00,0.8894,0.88955,0.8894,0.88955,65800000.0
2009-12-22 08:21:00,0.88955,0.8897,0.88955,0.88965,88400000.0
2009-12-22 08:22:00,0.88965,0.8897,0.88965,0.8897,43600000.0
2009-12-22 08:23:00,0.88975,0.8899,0.8897,0.8897,118300000.0
2009-12-22 08:24:00,0.8897,0.88975,0.8897,0.8897,44000000.0
2009-12-22 08:25:00,0.8897,0.8897,0.88965,0.8897,38400000.0
2009-12-22 08:26:00,0.8897,0.8897,0.8897,0.8897,9600000.0
2009-12-22 08:27:00,0.88965,0.8897,0.88965,0.8897,31400000.0
2009-12-22 08:28:00,0.88965,0.88965,0.88965,0.88965,95600000.0
2009-12-22 08:29:00,0.88965,0.88965,0.88965,0.88965,57900000.0
2009-12-22 08:30:00,0.88965,0.8897,0.8896,0.88965,35600000.0
2009-12-22 08:31:00,0.8897,0.8897,0.88965,0.88965,72900000.0
2009-12-22 08:32:00,0.88965,0.8897,0.88965,0.8897,23200000.0
2009-12-22 08:33:00,0.8897,0.8897,0.8895,0.8895,112400000.0
2009-12-22 08:34:00,0.8895,0.88975,0.88945,0.88975,158600000.0
2009-12-22 08:35:00,0.8897,0.8899,0.8897,0.8898,66000000.0
2009-12-22 08:36:00,0.88985,0.88995,0.88985,0.88995,19300000.0
2009-12-22 08:37:00,0.88995,0.88995,0.8899,0.8899,131500000.0
2009-12-22 08:38:00,0.88995,0.88995,0.88985,0.88995,76999999.0
2009-12-22 08:39:00,0.88995,0.89,0.8899,0.88995,128800000.0
2009-12-22 08:40:00,0.88995,0.88995,0.8899,0.8899,60900000.0
2009-12-22 08:41:00,0.8899,0.88995,0.88965,0.88965,230100000.0
2009-12-22 08:42:00,0.88965,0.88975,0.88965,0.8897,122900000.0
2009-12-22 08:43:00,0.8897,0.88985,0.8897,0.88975,165800000.0
2009-12-22 08:44:00,0.8898,0.88995,0.8898,0.8898,72100000.0
2009-12-22 08:45:00,0.8898,0.88995,0.8898,0.88985,195900000.0
2009-12-22 08:46:00,0.88985,0.89005,0.88985,0.89,82900000.0
2009-12-22 08:47:00,0.89,0.89,0.88995,0.88995,83200000.0
2009-12-22 08:48:00,0.88995,0.89015,0.88995,0.89015,113200000.0
2009-12-22 08:49:00,0.8901,0.8901,0.88995,0.89,97000000.0
2009-12-22 08:50:00,0.89,0.89005,0.88985,0.89,97300000.0
2009-12-22 08:51:00,0.89,0.89005,0.88995,0.89005,77800000.0
2009-12-22 08:52:00,0.89005,0.8901,0.89,0.89005,138500000.0
2009-12-22 08:53:00,0.89005,0.8901,0.8899,0.88995,174000000.0
2009-12-22 08:54:00,0.88995,0.89015,0.88995,0.89015,134100000.0
2009-12-22 08:55:00,0.89015,0.8904,0.8901,0.8904,207300000.0
2009-12-22 08:56:00,0.8904,0.8906,0.8904,0.8905,143500000.0
2009-12-22 08:57:00,0.8905,0.89055,0.89035,0.8904,241200000.0
2009-12-22 08:58:00,0.8904,0.89055,0.89035,0.89035,212700000.0
2009-12-22 08:59:00,0.89035,0.89035,0.89015,0.89035,217400000.0
2009-12-22 09:00:00,0.8903,0.8904,0.8902,0.89035,139000000.0
2009-12-22 09:01:00,0.8903,0.89035,0.8902,0.89035,193700000.0
2009-12-22 09:02:00,0.89035,0.89035,0.89015,0.89025,281400000.0
2009-12-22 09:03:00,0.89025,0.89025,0.88975,0.88975,366300000.0
2009-12-22 09:04:00,0.88975,0.88995,0.88975,0.88985,541100000.0
2009-12-22 09:05:00,0.88985,0.8899,0.88975,0.88985,314200000.0
2009-12-22 09:06:00,0.88985,0.88995,0.8898,0.8898,73300000.0
2009-12-22 09:07:00,0.8898,0.8899,0.8898,0.88985,155200000.0
2009-12-22 09:08:00,0.88985,0.88985,0.88975,0.88985,105100000.0
2009-12-22 09:09:00,0.88985,0.8899,0.8898,0.8898,143200000.0
2009-12-22 09:10:00,0.8898,0.89,0.88965,0.8897,553800001.0
2009-12-22 09:11:00,0.88975,0.89,0.8897,0.88995,344400000.0
2009-12-22 09:12:00,0.88995,0.8901,0.88975,0.8898,432600000.0
2009-12-22 09:13:00,0.8898,0.89,0.88975,0.88995,452600000.0
2009-12-22 09:14:00,0.88995,0.88995,0.88975,0.8899,416700000.0
2009-12-22 09:15:00,0.8899,0.88995,0.88975,0.8899,486600000.0
2009-12-22 09:16:00,0.88985,0.8899,0.88975,0.8899,522100000.0
2009-12-22 09:17:00,0.8899,0.88995,0.88985,0.8899,454500000.0
2009-12-22 09:18:00,0.8899,0.8903,0.8899,0.8902,410299999.0
2009-12-22 09:19:00,0.89015,0.89025,0.8901,0.8902,480600000.0
2009-12-22 09:20:00,0.8902,0.8903,0.8902,0.8903,296100000.0
2009-12-22 09:21:00,0.89025,0.8903,0.89005,0.89005,387300000.0
2009-12-22 09:22:00,0.8901,0.89025,0.89005,0.89005,579600000.0
2009-12-22 09:23:00,0.89005,0.89015,0.89005,0.89015,418700000.0
2009-12-22 09:24:00,0.89015,0.8902,0.8901,0.89015,443600000.0
2009-12-22 09:25:00,0.89015,0.89015,0.88995,0.89,260100000.0
2009-12-22 09:26:00,0.89005,0.8901,0.88995,0.89,520000000.0
2009-12-22 09:27:00,0.89,0.89005,0.88925,0.88935,1348499999.0
2009-12-22 09:28:00,0.88935,0.8899,0.88935,0.88975,830900005.0
2009-12-22 09:29:00,0.88975,0.88985,0.8897,0.88985,912900001.0
2009-12-22 09:30:00,0.88985,0.8899,0.8896,0.8896,1324199999.0
2009-12-22 09:31:00,0.88965,0.8897,0.88955,0.8896,793299998.0
2009-12-22 09:32:00,0.88955,0.88975,0.88955,0.8897,897800003.0
2009-12-22 09:33:00,0.8897,0.8898,0.88955,0.8898,847400002.0
2009-12-22 09:34:00,0.8898,0.88985,0.8897,0.8898,677600003.0
2009-12-22 09:35:00,0.88995,0.88995,0.88985,0.8899,525400003.0
2009-12-22 09:36:00,0.88985,0.88995,0.8898,0.8899,514300002.0
2009-12-22 09:37:00,0.8899,0.89,0.8899,0.88995,368600001.0
2009-12-22 09:38:00,0.88995,0.88995,0.88985,0.8899,354600000.0
2009-12-22 09:39:00,0.8899,0.89,0.8898,0.88995,747000001.0
2009-12-22 09:40:00,0.88995,0.88995,0.88945,0.8896,1308399992.0
2009-12-22 09:41:00,0.8896,0.8897,0.8895,0.88965,857700000.0
2009-12-22 09:42:00,0.8896,0.88975,0.8896,0.8897,652600001.0
2009-12-22 09:43:00,0.8897,0.88975,0.8897,0.88975,520900009.0
2009-12-22 09:44:00,0.88975,0.8898,0.8896,0.8898,730400001.0
2009-12-22 09:45:00,0.88985,0.88995,0.88975,0.88995,668800004.0
2009-12-22 09:46:00,0.88995,0.8905,0.8899,0.8905,1272500004.0
2009-12-22 09:47:00,0.8905,0.8908,0.8905,0.89055,1153599995.0
2009-12-22 09:48:00,0.89055,0.89065,0.8905,0.89065,863899998.0
2009-12-22 09:49:00,0.89065,0.89075,0.8906,0.89065,741399997.0
2009-12-22 09:50:00,0.89065,0.89075,0.8906,0.89075,417099998.0
2009-12-22 09:51:00,0.89075,0.89075,0.89065,0.8907,291200001.0
2009-12-22 09:52:00,0.8907,0.8907,0.89055,0.89055,497000000.0
2009-12-22 09:53:00,0.89055,0.8906,0.89045,0.89045,327599999.0
2009-12-22 09:54:00,0.89045,0.89055,0.8903,0.89055,886000006.0
2009-12-22 09:55:00,0.89055,0.8906,0.89055,0.89055,862599994.0
2009-12-22 09:56:00,0.89055,0.8907,0.89055,0.89065,805500003.0
2009-12-22 09:57:00,0.89065,0.8909,0.89015,0.8902,1200300001.0
2009-12-22 09:58:00,0.8902,0.8904,0.88975,0.89015,1166999997.0
2009-12-22 09:59:00,0.8902,0.8903,0.89,0.8901,1007000000.0
2009-12-22 10:00:00,0.89005,0.8902,0.89,0.89,1402800000.0
2009-12-22 10:01:00,0.88995,0.89015,0.88995,0.89,951700005.0
2009-12-22 10:02:00,0.89,0.8901,0.8898,0.8901,1369899997.0
2009-12-22 10:03:00,0.89005,0.89015,0.89,0.89,966899998.0
2009-12-22 10:04:00,0.89005,0.8901,0.89005,0.89005,656199998.0
2009-12-22 10:05:00,0.89005,0.8904,0.88995,0.89035,1270500000.0
2009-12-22 10:06:00,0.89035,0.8904,0.8903,0.89035,510199999.0
2009-12-22 10:07:00,0.89035,0.89035,0.89005,0.89015,509099999.0
2009-12-22 10:08:00,0.89015,0.89015,0.88995,0.88995,822400008.0
2009-12-22 10:09:00,0.89,0.89005,0.8899,0.89,1164899997.0
2009-12-22 10:10:00,0.89005,0.8901,0.8898,0.89,1026200005.0
2009-12-22 10:11:00,0.89,0.89015,0.8899,0.88995,792599998.0
2009-12-22 10:12:00,0.88995,0.89015,0.88985,0.8901,1135499996.0
2009-12-22 10:13:00,0.8901,0.89035,0.8901,0.8903,1600999995.0
2009-12-22 10:14:00,0.8903,0.89035,0.89025,0.89035,608099999.0
2009-12-22 10:15:00,0.8903,0.89045,0.89025,0.8904,446599999.0
2009-12-22 10:16:00,0.8904,0.8905,0.89035,0.8905,458400000.0
2009-12-22 10:17:00,0.8905,0.8905,0.89035,0.8904,736599998.0
2009-12-22 10:18:00,0.8904,0.8905,0.89035,0.89045,766500005.0
2009-12-22 10:19:00,0.89045,0.8906,0.8904,0.8906,485500002.0
2009-12-22 10:20:00,0.89065,0.89065,0.8903,0.8903,882700004.0
2009-12-22 10:21:00,0.89025,0.8905,0.89025,0.8905,759199996.0
2009-12-22 10:22:00,0.8905,0.8905,0.89025,0.8903,728400000.0
2009-12-22 10:23:00,0.8903,0.8903,0.89015,0.8903,804299996.0
2009-12-22 10:24:00,0.8903,0.89065,0.8903,0.89065,729500003.0
2009-12-22 10:25:00,0.89065,0.89075,0.89065,0.8907,356799999.0
2009-12-22 10:26:00,0.8907,0.89075,0.8906,0.89065,258000000.0
2009-12-22 10:27:00,0.8906,0.8907,0.8905,0.8905,509799999.0
2009-12-22 10:28:00,0.8905,0.8908,0.8905,0.8908,1056600001.0
2009-12-22 10:29:00,0.89075,0.89085,0.89055,0.8908,844099999.0
2009-12-22 10:30:00,0.8908,0.89085,0.89065,0.89075,468300000.0
2009-12-22 10:31:00,0.89075,0.8908,0.89055,0.89075,680199999.0
2009-12-22 10:32:00,0.89075,0.89085,0.8906,0.8907,753700006.0
2009-12-22 10:33:00,0.8907,0.8907,0.89045,0.8905,937499999.0
2009-12-22 10:34:00,0.8905,0.89055,0.89045,0.8905,572999998.0
2009-12-22 10:35:00,0.89045,0.8906,0.89045,0.89045,977799998.0
2009-12-22 10:36:00,0.8905,0.8906,0.89045,0.8905,462599999.0
2009-12-22 10:37:00,0.8905,0.8906,0.8905,0.8905,510200002.0
2009-12-22 10:38:00,0.8905,0.8907,0.8905,0.8907,538000002.0
2009-12-22 10:39:00,0.8907,0.89085,0.89065,0.8907,630800002.0
2009-12-22 10:40:00,0.89065,0.8907,0.89055,0.8907,973499996.0
2009-12-22 10:41:00,0.8907,0.8909,0.89065,0.89085,720900004.0
2009-12-22 10:42:00,0.89085,0.89095,0.89075,0.8909,574400002.0
2009-12-22 10:43:00,0.8909,0.89095,0.89085,0.89095,428500000.0
2009-12-22 10:44:00,0.89095,0.89095,0.8908,0.8908,449900004.0
2009-12-22 10:45:00,0.8908,0.8909,0.89075,0.89085,468000002.0
2009-12-22 10:46:00,0.89085,0.89085,0.8906,0.8907,855700006.0
2009-12-22 10:47:00,0.8907,0.8907,0.89055,0.8907,1077399998.0
2009-12-22 10:48:00,0.8907,0.89085,0.8907,0.8908,483500000.0
2009-12-22 10:49:00,0.8908,0.89085,0.89075,0.89075,1195000001.0
2009-12-22 10:50:00,0.89075,0.89085,0.89065,0.89065,1048000004.0
2009-12-22 10:51:00,0.89065,0.89085,0.89065,0.89085,345300002.0
2009-12-22 10:52:00,0.89085,0.89105,0.8908,0.89105,616599999.0
2009-12-22 10:53:00,0.8911,0.89115,0.89105,0.8911,456100003.0
2009-12-22 10:54:00,0.8911,0.89115,0.89095,0.89105,813700005.0
2009-12-22 10:55:00,0.891,0.89115,0.89085,0.89105,969099998.0
2009-12-22 10:56:00,0.89095,0.89125,0.89085,0.8911,817900000.0
2009-12-22 10:57:00,0.8911,0.8912,0.89085,0.891,965399997.0
2009-12-22 10:58:00,0.891,0.89115,0.891,0.89105,459499998.0
2009-12-22 10:59:00,0.89105,0.89115,0.89105,0.8911,576300000.0
2009-12-22 11:00:00,0.8911,0.8911,0.89085,0.89095,1002099998.0
2009-12-22 11:01:00,0.89095,0.89105,0.89095,0.89105,219700000.0
2009-12-22 11:02:00,0.89105,0.89105,0.8908,0.891,1085299999.0
2009-12-22 11:03:00,0.891,0.8911,0.891,0.891,992099995.0
2009-12-22 11:04:00,0.891,0.8911,0.891,0.89105,597900001.0
2009-12-22 11:05:00,0.8911,0.8911,0.89105,0.89105,752200002.0
2009-12-22 11:06:00,0.89105,0.8916,0.89105,0.89135,1262300001.0
2009-12-22 11:07:00,0.89135,0.8915,0.89135,0.8915,932700001.0
2009-12-22 11:08:00,0.8915,0.89195,0.89145,0.8916,1117099996.0
2009-12-22 11:09:00,0.8916,0.8918,0.8916,0.89175,466399999.0
2009-12-22 11:10:00,0.89175,0.89175,0.8917,0.89175,533599999.0
2009-12-22 11:11:00,0.89175,0.89175,0.89165,0.89165,420200000.0
2009-12-22 11:12:00,0.89165,0.8917,0.89155,0.8916,652199999.0
2009-12-22 11:13:00,0.8916,0.8916,0.89145,0.8915,405000000.0
2009-12-22 11:14:00,0.8915,0.8915,0.8914,0.89145,308299999.0
2009-12-22 11:15:00,0.89145,0.89145,0.89135,0.89135,612100001.0
2009-12-22 11:16:00,0.89135,0.89165,0.8913,0.8916,684500005.0
2009-12-22 11:17:00,0.8916,0.89175,0.89155,0.89165,1372900006.0
2009-12-22 11:18:00,0.89165,0.89175,0.89155,0.89165,1234199998.0
2009-12-22 11:19:00,0.89165,0.8917,0.8916,0.8917,722499999.0
2009-12-22 11:20:00,0.8917,0.89185,0.89165,0.8918,290600001.0
2009-12-22 11:21:00,0.8918,0.89185,0.8916,0.89165,1161599997.0
2009-12-22 11:22:00,0.89165,0.8917,0.89155,0.8916,1140900002.0
2009-12-22 11:23:00,0.8916,0.8916,0.8914,0.89145,614399999.0
2009-12-22 11:24:00,0.89145,0.89175,0.89145,0.8916,624199999.0
2009-12-22 11:25:00,0.8916,0.8918,0.8916,0.8918,383199999.0
2009-12-22 11:26:00,0.8918,0.8923,0.8918,0.89225,453000001.0
2009-12-22 11:27:00,0.89225,0.89225,0.89195,0.892,682200002.0
2009-12-22 11:28:00,0.892,0.89215,0.89195,0.89215,1054100006.0
2009-12-22 11:29:00,0.89215,0.89245,0.89205,0.8923,415000001.0
2009-12-22 11:30:00,0.89235,0.893,0.89205,0.89215,829500000.0
2009-12-22 11:31:00,0.89215,0.8925,0.89205,0.89225,1009000000.0
2009-12-22 11:32:00,0.89255,0.8928,0.8923,0.89235,718399997.0
2009-12-22 11:33:00,0.89235,0.89245,0.89185,0.89185,1103900008.0
2009-12-22 11:34:00,0.89185,0.8921,0.8918,0.8918,749599997.0
2009-12-22 11:35:00,0.8918,0.8922,0.8918,0.8921,645700002.0
2009-12-22 11:36:00,0.8921,0.8928,0.8921,0.8927,1207900002.0
2009-12-22 11:37:00,0.89265,0.8927,0.89245,0.8925,1193800002.0
2009-12-22 11:38:00,0.8925,0.89275,0.8924,0.89255,853600006.0
2009-12-22 11:39:00,0.8925,0.89255,0.8925,0.89255,644399999.0
2009-12-22 11:40:00,0.89255,0.89265,0.89245,0.8925,1001200005.0
2009-12-22 11:41:00,0.8925,0.89255,0.89245,0.89255,1068400003.0
2009-12-22 11:42:00,0.8925,0.8929,0.8924,0.89275,633100003.0
2009-12-22 11:43:00,0.8928,0.8929,0.89245,0.8927,980500002.0
2009-12-22 11:44:00,0.89265,0.8927,0.89245,0.8925,777600002.0
2009-12-22 11:45:00,0.8925,0.8926,0.89245,0.89255,697299999.0
2009-12-22 11:46:00,0.89255,0.89255,0.89235,0.89235,1117799997.0
2009-12-22 11:47:00,0.89235,0.8927,0.89235,0.8926,903399993.0
2009-12-22 11:48:00,0.89255,0.89265,0.8924,0.89245,736700004.0
2009-12-22 11:49:00,0.89245,0.89265,0.89245,0.8925,809000006.0
2009-12-22 11:50:00,0.8925,0.89255,0.89245,0.89255,545099997.0
2009-12-22 11:51:00,0.8925,0.89275,0.89245,0.89255,956200004.0
2009-12-22 11:52:00,0.89255,0.8926,0.89245,0.89245,713499999.0
2009-12-22 11:53:00,0.89245,0.89255,0.89235,0.8924,1034300004.0
2009-12-22 11:54:00,0.8924,0.89255,0.89235,0.8925,998499997.0
2009-12-22 11:55:00,0.8926,0.89275,0.89245,0.89245,1306200001.0
2009-12-22 11:56:00,0.89245,0.89245,0.8923,0.8923,512799997.0
2009-12-22 11:57:00,0.8923,0.8927,0.89225,0.8927,829900001.0
2009-12-22 11:58:00,0.89275,0.89275,0.8926,0.8926,803900000.0
2009-12-22 11:59:00,0.89265,0.89285,0.8925,0.89285,188200000.0
2009-12-22 12:00:00,0.89285,0.89325,0.89275,0.89325,1287400006.0
2009-12-22 12:01:00,0.89335,0.89375,0.89335,0.8937,1600499998.0
2009-12-22 12:02:00,0.8937,0.89395,0.89355,0.8937,1044000001.0
2009-12-22 12:03:00,0.8937,0.8937,0.89325,0.89335,882099999.0
2009-12-22 12:04:00,0.89335,0.89365,0.89335,0.89355,753700004.0
2009-12-22 12:05:00,0.89355,0.89365,0.89345,0.8935,1076200003.0
2009-12-22 12:06:00,0.8935,0.89365,0.89345,0.89365,793800000.0
2009-12-22 12:07:00,0.89365,0.89365,0.8936,0.89365,554400002.0
2009-12-22 12:08:00,0.89365,0.89395,0.89365,0.89385,986800002.0
2009-12-22 12:09:00,0.89385,0.894,0.8937,0.8938,1292699998.0
2009-12-22 12:10:00,0.8938,0.8938,0.8936,0.89365,1711900002.0
2009-12-22 12:11:00,0.89365,0.89385,0.8935,0.8935,761800002.0
2009-12-22 12:12:00,0.8935,0.8939,0.8935,0.89385,866500001.0
2009-12-22 12:13:00,0.89385,0.89395,0.89375,0.8939,684900000.0
2009-12-22 12:14:00,0.89385,0.89395,0.89365,0.89395,675899999.0
2009-12-22 12:15:00,0.89395,0.89395,0.8936,0.8937,1400300003.0
2009-12-22 12:16:00,0.8937,0.89425,0.8937,0.89425,1003999999.0
2009-12-22 12:17:00,0.89425,0.8945,0.89415,0.89415,1042300002.0
2009-12-22 12:18:00,0.8942,0.8942,0.8939,0.8939,1211800002.0
2009-12-22 12:19:00,0.8939,0.89415,0.8939,0.89405,1064799999.0
2009-12-22 12:20:00,0.89405,0.89405,0.89395,0.894,957000003.0
2009-12-22 12:21:00,0.894,0.8941,0.8938,0.89395,942299999.0
2009-12-22 12:22:00,0.89395,0.894,0.89375,0.8938,796099997.0
2009-12-22 12:23:00,0.89385,0.894,0.8938,0.8939,710500003.0
2009-12-22 12:24:00,0.8939,0.8939,0.8935,0.8935,1171600005.0
2009-12-22 12:25:00,0.89345,0.8938,0.89345,0.8938,709999999.0
2009-12-22 12:26:00,0.89375,0.8942,0.89375,0.8941,999499999.0
2009-12-22 12:27:00,0.8941,0.89425,0.89405,0.8942,786900000.0
2009-12-22 12:28:00,0.8942,0.8943,0.89415,0.89425,813899999.0
2009-12-22 12:29:00,0.89425,0.89455,0.8942,0.89455,1049900000.0
2009-12-22 12:30:00,0.89455,0.89455,0.89405,0.8944,1264000001.0
2009-12-22 12:31:00,0.8944,0.8944,0.89405,0.8942,684400000.0
2009-12-22 12:32:00,0.8942,0.8943,0.89405,0.8943,767599999.0
2009-12-22 12:33:00,0.89425,0.89425,0.89365,0.8939,1034900005.0
2009-12-22 12:34:00,0.8939,0.89415,0.8937,0.8937,906399998.0
2009-12-22 12:35:00,0.8937,0.894,0.89365,0.8939,844900000.0
2009-12-22 12:36:00,0.8939,0.8939,0.8936,0.8938,1005799999.0
2009-12-22 12:37:00,0.8938,0.8938,0.89355,0.8936,1057200004.0
2009-12-22 12:38:00,0.8936,0.8937,0.89325,0.8935,723699998.0
2009-12-22 12:39:00,0.8935,0.8935,0.8933,0.8934,709100001.0
2009-12-22 12:40:00,0.8934,0.89355,0.89335,0.89345,305800002.0
2009-12-22 12:41:00,0.89345,0.89345,0.8933,0.8933,760899996.0
2009-12-22 12:42:00,0.8933,0.89345,0.89325,0.8934,709299999.0
2009-12-22 12:43:00,0.8934,0.8935,0.8934,0.8934,354100000.0
2009-12-22 12:44:00,0.8934,0.8935,0.8934,0.8934,417000002.0
2009-12-22 12:45:00,0.8934,0.89345,0.89325,0.89335,301399999.0
2009-12-22 12:46:00,0.8933,0.89335,0.8932,0.89325,359800001.0
2009-12-22 12:47:00,0.89325,0.8933,0.8932,0.89325,200500000.0
2009-12-22 12:48:00,0.8932,0.89325,0.89315,0.8932,424899998.0
2009-12-22 12:49:00,0.8932,0.89325,0.89315,0.8932,479100000.0
2009-12-22 12:50:00,0.8932,0.8933,0.8932,0.8932,167500000.0
2009-12-22 12:51:00,0.8932,0.8934,0.89315,0.89335,294800001.0
2009-12-22 12:52:00,0.89335,0.8934,0.8933,0.89335,180299999.0
2009-12-22 12:53:00,0.89335,0.8937,0.89335,0.8936,1259999999.0
2009-12-22 12:54:00,0.8936,0.89395,0.8936,0.8937,997100004.0
2009-12-22 12:55:00,0.8937,0.8937,0.8935,0.8935,316099998.0
2009-12-22 12:56:00,0.8935,0.89355,0.89345,0.89345,771900002.0
2009-12-22 12:57:00,0.89345,0.8935,0.89335,0.8934,760500000.0
2009-12-22 12:58:00,0.8934,0.89345,0.8933,0.89335,457099999.0
2009-12-22 12:59:00,0.89335,0.89345,0.89335,0.8934,872300006.0
2009-12-22 13:00:00,0.8934,0.8935,0.89325,0.89345,1282200002.0
2009-12-22 13:01:00,0.89345,0.89345,0.89325,0.89325,548899999.0
2009-12-22 13:02:00,0.8933,0.89335,0.89325,0.89335,778600003.0
2009-12-22 13:03:00,0.89335,0.8936,0.89335,0.8935,578300000.0
2009-12-22 13:04:00,0.8935,0.8935,0.8933,0.89335,707800003.0
2009-12-22 13:05:00,0.89335,0.89345,0.89335,0.89345,857199997.0
2009-12-22 13:06:00,0.89345,0.89355,0.89345,0.89355,289600001.0
2009-12-22 13:07:00,0.89355,0.89355,0.8935,0.8935,448700000.0
2009-12-22 13:08:00,0.8935,0.8935,0.89335,0.8934,416199997.0
2009-12-22 13:09:00,0.8934,0.8934,0.89335,0.8934,321000001.0
2009-12-22 13:10:00,0.8934,0.8934,0.8933,0.89335,242500000.0
2009-12-22 13:11:00,0.89335,0.89345,0.89325,0.89335,268900003.0
2009-12-22 13:12:00,0.89335,0.89335,0.89315,0.8933,224300000.0
2009-12-22 13:13:00,0.8933,0.8933,0.89315,0.8932,414099998.0
2009-12-22 13:14:00,0.8932,0.89325,0.89315,0.89315,475599999.0
2009-12-22 13:15:00,0.89315,0.89315,0.8931,0.89315,287699999.0
2009-12-22 13:16:00,0.89315,0.8932,0.8928,0.8929,345300000.0
2009-12-22 13:17:00,0.89285,0.89305,0.89275,0.89295,808999994.0
2009-12-22 13:18:00,0.89295,0.893,0.89295,0.893,218999999.0
2009-12-22 13:19:00,0.893,0.89305,0.8929,0.8929,753600005.0
2009-12-22 13:20:00,0.8929,0.89295,0.8928,0.89285,481600000.0
2009-12-22 13:21:00,0.89285,0.893,0.8928,0.8929,606299997.0
2009-12-22 13:22:00,0.8929,0.8929,0.89275,0.8929,336600002.0
2009-12-22 13:23:00,0.8929,0.893,0.89285,0.89285,324200000.0
2009-12-22 13:24:00,0.8928,0.89285,0.8927,0.8928,431400001.0
2009-12-22 13:25:00,0.8928,0.89295,0.89275,0.89285,415400001.0
2009-12-22 13:26:00,0.89285,0.89285,0.8927,0.8927,314000000.0
2009-12-22 13:27:00,0.8927,0.8927,0.8926,0.89265,177500000.0
2009-12-22 13:28:00,0.89265,0.89265,0.8924,0.8925,497499998.0
2009-12-22 13:29:00,0.8925,0.89255,0.89245,0.89245,577000000.0
2009-12-22 13:30:00,0.89245,0.8925,0.89245,0.8925,377100001.0
2009-12-22 13:31:00,0.8925,0.8925,0.89245,0.8925,251000000.0
2009-12-22 13:32:00,0.8925,0.89285,0.8925,0.89285,365299999.0
2009-12-22 13:33:00,0.89285,0.8929,0.8928,0.8928,456400001.0
2009-12-22 13:34:00,0.8928,0.89285,0.89265,0.89265,674700000.0
2009-12-22 13:35:00,0.89265,0.8929,0.8926,0.8928,282600000.0
2009-12-22 13:36:00,0.8928,0.89305,0.8928,0.893,256800000.0
2009-12-22 13:37:00,0.893,0.89305,0.89295,0.893,160600000.0
2009-12-22 13:38:00,0.893,0.89335,0.89295,0.89325,304100000.0
2009-12-22 13:39:00,0.89325,0.8933,0.89275,0.8932,836700004.0
2009-12-22 13:40:00,0.8932,0.8932,0.8929,0.89295,428200001.0
2009-12-22 13:41:00,0.89295,0.893,0.89205,0.8927,1251500005.0
2009-12-22 13:42:00,0.8927,0.89275,0.8924,0.89245,1068699998.0
2009-12-22 13:43:00,0.8925,0.89255,0.89235,0.89235,541299999.0
2009-12-22 13:44:00,0.89235,0.89275,0.89235,0.89245,410200001.0
2009-12-22 13:45:00,0.89245,0.8925,0.8922,0.89245,714300001.0
2009-12-22 13:46:00,0.89245,0.89245,0.8923,0.89235,429500001.0
2009-12-22 13:47:00,0.8923,0.8924,0.8921,0.8923,545900000.0
2009-12-22 13:48:00,0.8923,0.89235,0.8921,0.8921,637600000.0
2009-12-22 13:49:00,0.8921,0.8922,0.8918,0.892,848200001.0
2009-12-22 13:50:00,0.892,0.892,0.89175,0.89195,810799999.0
2009-12-22 13:51:00,0.89195,0.89195,0.8917,0.89175,395100000.0
2009-12-22 13:52:00,0.8917,0.8918,0.8916,0.89165,398400000.0
2009-12-22 13:53:00,0.89165,0.89185,0.8915,0.8916,681900006.0
2009-12-22 13:54:00,0.8916,0.8916,0.8913,0.8913,608500004.0
2009-12-22 13:55:00,0.8913,0.89145,0.8913,0.8914,255100000.0
2009-12-22 13:56:00,0.8914,0.89145,0.89105,0.8913,744200001.0
2009-12-22 13:57:00,0.8913,0.89175,0.8913,0.89165,783199999.0
2009-12-22 13:58:00,0.89165,0.89165,0.8912,0.89125,1008500003.0
2009-12-22 13:59:00,0.89125,0.89145,0.89125,0.89145,808800002.0
2009-12-22 14:00:00,0.89145,0.89145,0.8912,0.8914,1156200001.0
2009-12-22 14:01:00,0.8914,0.8915,0.8913,0.89145,790099999.0
2009-12-22 14:02:00,0.89145,0.8915,0.8914,0.89145,472000000.0
2009-12-22 14:03:00,0.89145,0.89155,0.89145,0.89155,846400002.0
2009-12-22 14:04:00,0.89155,0.89175,0.8915,0.8917,1676200005.0
2009-12-22 14:05:00,0.89175,0.89195,0.89165,0.89175,642700002.0
2009-12-22 14:06:00,0.89175,0.8918,0.89165,0.8918,304200000.0
2009-12-22 14:07:00,0.8918,0.8918,0.89155,0.8917,622900001.0
2009-12-22 14:08:00,0.8917,0.8917,0.89135,0.89135,694700001.0
2009-12-22 14:09:00,0.89135,0.89145,0.8912,0.89125,604600000.0
2009-12-22 14:10:00,0.89125,0.8914,0.8912,0.8914,734799999.0
2009-12-22 14:11:00,0.8914,0.8916,0.8914,0.8915,379500000.0
2009-12-22 14:12:00,0.8915,0.89175,0.8915,0.89155,403500000.0
2009-12-22 14:13:00,0.89155,0.89165,0.89155,0.89155,349399993.0
2009-12-22 14:14:00,0.89155,0.8916,0.8915,0.89155,429300002.0
2009-12-22 14:15:00,0.89155,0.8916,0.8915,0.89155,288800000.0
2009-12-22 14:16:00,0.89155,0.89165,0.8915,0.89165,150900000.0
2009-12-22 14:17:00,0.8917,0.8917,0.8916,0.89165,312700000.0
2009-12-22 14:18:00,0.89165,0.89185,0.89165,0.89165,385300002.0
2009-12-22 14:19:00,0.89165,0.8918,0.89165,0.8917,319700001.0
2009-12-22 14:20:00,0.8917,0.89175,0.8917,0.8917,86600000.0
2009-12-22 14:21:00,0.8917,0.8918,0.8917,0.8918,384600004.0
2009-12-22 14:22:00,0.89175,0.8918,0.8917,0.8918,206200000.0
2009-12-22 14:23:00,0.8918,0.89185,0.89175,0.89185,145700000.0
2009-12-22 14:24:00,0.89185,0.89185,0.8917,0.89175,221600000.0
2009-12-22 14:25:00,0.89175,0.8918,0.8917,0.89175,527299997.0
2009-12-22 14:26:00,0.8918,0.89205,0.89175,0.8919,421500000.0
2009-12-22 14:27:00,0.8919,0.8919,0.89175,0.8918,856899999.0
2009-12-22 14:28:00,0.8918,0.8918,0.8917,0.8917,154000000.0
2009-12-22 14:29:00,0.89175,0.89185,0.89165,0.89185,458900000.0
2009-12-22 14:30:00,0.89185,0.892,0.89185,0.89195,1081199997.0
2009-12-22 14:31:00,0.89195,0.892,0.89185,0.8919,564399997.0
2009-12-22 14:32:00,0.8919,0.8919,0.89175,0.89175,324600000.0
2009-12-22 14:33:00,0.8918,0.89185,0.8913,0.8914,521400000.0
2009-12-22 14:34:00,0.8914,0.89155,0.8911,0.89155,650299997.0
2009-12-22 14:35:00,0.89165,0.89165,0.89145,0.89155,439499999.0
2009-12-22 14:36:00,0.89155,0.8917,0.89145,0.8917,269800001.0
2009-12-22 14:37:00,0.8917,0.89185,0.8917,0.8917,140100000.0
2009-12-22 14:38:00,0.8917,0.89205,0.89165,0.89185,586200002.0
2009-12-22 14:39:00,0.89185,0.89195,0.89175,0.89175,566999999.0
2009-12-22 14:40:00,0.89175,0.8918,0.8917,0.89175,669999999.0
2009-12-22 14:41:00,0.89175,0.8918,0.8916,0.8916,490600001.0
2009-12-22 14:42:00,0.8916,0.8916,0.89155,0.8916,710800013.0
2009-12-22 14:43:00,0.8916,0.8916,0.89145,0.89145,415600002.0
2009-12-22 14:44:00,0.8915,0.8916,0.89145,0.89155,501300002.0
2009-12-22 14:45:00,0.89155,0.89155,0.89145,0.8915,252700000.0
2009-12-22 14:46:00,0.89155,0.89165,0.8915,0.8915,554300001.0
2009-12-22 14:47:00,0.8915,0.8916,0.89145,0.8915,563200001.0
2009-12-22 14:48:00,0.8915,0.8916,0.8915,0.89155,259900000.0
2009-12-22 14:49:00,0.89155,0.8916,0.8915,0.8916,126100000.0
2009-12-22 14:50:00,0.8916,0.8916,0.89135,0.8914,858999997.0
2009-12-22 14:51:00,0.8914,0.8914,0.89135,0.89135,226600000.0
2009-12-22 14:52:00,0.8913,0.8914,0.8913,0.89135,309999996.0
2009-12-22 14:53:00,0.89135,0.8914,0.89125,0.8914,683499995.0
2009-12-22 14:54:00,0.8914,0.89155,0.89135,0.89145,933400009.0
2009-12-22 14:55:00,0.89145,0.8915,0.89145,0.89145,474800001.0
2009-12-22 14:56:00,0.89145,0.89155,0.89145,0.8915,830300000.0
2009-12-22 14:57:00,0.8915,0.89155,0.8914,0.8915,725299999.0
2009-12-22 14:58:00,0.8915,0.8915,0.89145,0.8915,689300000.0
2009-12-22 14:59:00,0.8915,0.8915,0.89135,0.8914,745499997.0
2009-12-22 15:00:00,0.8914,0.8914,0.89125,0.8914,998599998.0
2009-12-22 15:01:00,0.8914,0.89155,0.89125,0.89155,776000002.0
2009-12-22 15:02:00,0.89155,0.8919,0.8915,0.89185,543600000.0
2009-12-22 15:03:00,0.89185,0.89185,0.89155,0.89165,869900001.0
2009-12-22 15:04:00,0.89165,0.89225,0.89165,0.8922,1149599993.0
2009-12-22 15:05:00,0.8922,0.8926,0.8922,0.89235,882100001.0
2009-12-22 15:06:00,0.8923,0.8925,0.89215,0.8925,1340800003.0
2009-12-22 15:07:00,0.8926,0.89295,0.89245,0.8926,1162500000.0
2009-12-22 15:08:00,0.89275,0.89275,0.89245,0.89265,1427999995.0
2009-12-22 15:09:00,0.89265,0.89275,0.8926,0.89275,1450499991.0
2009-12-22 15:10:00,0.89275,0.8934,0.89275,0.8934,1403999997.0
2009-12-22 15:11:00,0.8934,0.8934,0.893,0.89315,1038599996.0
2009-12-22 15:12:00,0.89315,0.8933,0.893,0.8931,780299998.0
2009-12-22 15:13:00,0.89315,0.89325,0.89295,0.89295,816999998.0
2009-12-22 15:14:00,0.893,0.89305,0.89285,0.8929,873000001.0
2009-12-22 15:15:00,0.89295,0.89305,0.89295,0.893,806600005.0
2009-12-22 15:16:00,0.893,0.8931,0.89295,0.89305,737600005.0
2009-12-22 15:17:00,0.89305,0.8931,0.89295,0.893,697900000.0
2009-12-22 15:18:00,0.893,0.8931,0.893,0.8931,403599999.0
2009-12-22 15:19:00,0.8931,0.8931,0.893,0.89305,360099998.0
2009-12-22 15:20:00,0.89305,0.8931,0.8929,0.8929,809399993.0
2009-12-22 15:21:00,0.8929,0.89295,0.8923,0.8924,929300003.0
2009-12-22 15:22:00,0.8924,0.89265,0.8924,0.8926,697800002.0
2009-12-22 15:23:00,0.8926,0.8928,0.8925,0.8927,1225500003.0
2009-12-22 15:24:00,0.89275,0.89275,0.89245,0.89255,986400001.0
2009-12-22 15:25:00,0.89255,0.8926,0.8923,0.89255,928899999.0
2009-12-22 15:26:00,0.89255,0.8928,0.8925,0.89275,1105499997.0
2009-12-22 15:27:00,0.89275,0.89315,0.89275,0.89315,965000000.0
2009-12-22 15:28:00,0.89315,0.8933,0.89305,0.89325,1437599997.0
2009-12-22 15:29:00,0.89325,0.89325,0.89315,0.89315,519900000.0
2009-12-22 15:30:00,0.89315,0.8934,0.89315,0.89325,806800001.0
2009-12-22 15:31:00,0.89325,0.8936,0.8932,0.8933,846100000.0
2009-12-22 15:32:00,0.89335,0.8936,0.89335,0.89355,1136700001.0
2009-12-22 15:33:00,0.89355,0.89375,0.89335,0.89355,1022500003.0
2009-12-22 15:34:00,0.89355,0.89365,0.89345,0.89355,890799999.0
2009-12-22 15:35:00,0.89355,0.8936,0.8933,0.8933,1354600003.0
2009-12-22 15:36:00,0.8933,0.8934,0.89315,0.8933,1349499997.0
2009-12-22 15:37:00,0.89335,0.89365,0.89325,0.8936,1114800005.0
2009-12-22 15:38:00,0.8936,0.8936,0.8933,0.89345,996999998.0
2009-12-22 15:39:00,0.89345,0.8936,0.8933,0.89335,881799998.0
2009-12-22 15:40:00,0.89335,0.8935,0.8933,0.8934,825100003.0
2009-12-22 15:41:00,0.8934,0.8935,0.8933,0.89345,487699999.0
2009-12-22 15:42:00,0.89345,0.89365,0.89335,0.8936,1028999998.0
2009-12-22 15:43:00,0.8936,0.8937,0.8936,0.89365,833499999.0
2009-12-22 15:44:00,0.89365,0.89365,0.8932,0.8932,1036700000.0
2009-12-22 15:45:00,0.8932,0.8934,0.8932,0.8933,1025800001.0
2009-12-22 15:46:00,0.8933,0.89345,0.89325,0.8934,742899993.0
2009-12-22 15:47:00,0.89335,0.8934,0.89325,0.89335,1373199996.0
2009-12-22 15:48:00,0.89335,0.89335,0.89325,0.89335,551500001.0
2009-12-22 15:49:00,0.8933,0.8933,0.89305,0.89315,794100000.0
2009-12-22 15:50:00,0.89315,0.8932,0.89305,0.89315,940400003.0
2009-12-22 15:51:00,0.89315,0.8934,0.8931,0.8934,1534900002.0
2009-12-22 15:52:00,0.8934,0.8934,0.89315,0.89315,985800003.0
2009-12-22 15:53:00,0.89315,0.8932,0.89305,0.89315,547800001.0
2009-12-22 15:54:00,0.89315,0.8932,0.893,0.89305,849499997.0
2009-12-22 15:55:00,0.89305,0.8932,0.893,0.8931,915199995.0
2009-12-22 15:56:00,0.8931,0.8934,0.8931,0.8933,681399999.0
2009-12-22 15:57:00,0.8933,0.89335,0.89325,0.8933,630500002.0
2009-12-22 15:58:00,0.8933,0.89335,0.8931,0.8931,992799998.0
2009-12-22 15:59:00,0.8931,0.89345,0.89305,0.89335,507199998.0
2009-12-22 16:00:00,0.89335,0.8934,0.8932,0.89325,775699994.0
2009-12-22 16:01:00,0.8932,0.8933,0.8931,0.8932,575500002.0
2009-12-22 16:02:00,0.8932,0.8933,0.89305,0.8932,1219300002.0
2009-12-22 16:03:00,0.8932,0.89325,0.8931,0.89315,922599998.0
2009-12-22 16:04:00,0.89315,0.8932,0.8931,0.89315,894099997.0
2009-12-22 16:05:00,0.89315,0.89345,0.8931,0.89325,776100001.0
2009-12-22 16:06:00,0.89325,0.89335,0.89315,0.89325,921400003.0
2009-12-22 16:07:00,0.89325,0.89335,0.8932,0.8933,968199999.0
2009-12-22 16:08:00,0.89325,0.89335,0.8932,0.8933,949100006.0
2009-12-22 16:09:00,0.8933,0.89335,0.89315,0.8932,1015900000.0
2009-12-22 16:10:00,0.8932,0.89325,0.89315,0.89315,766299999.0
2009-12-22 16:11:00,0.89315,0.89325,0.8931,0.89315,726799997.0
2009-12-22 16:12:00,0.89315,0.89325,0.8931,0.89315,549400000.0
2009-12-22 16:13:00,0.89315,0.89315,0.8931,0.8931,297500000.0
2009-12-22 16:14:00,0.8931,0.8931,0.89295,0.8931,554999999.0
2009-12-22 16:15:00,0.8931,0.8931,0.893,0.893,901699999.0
2009-12-22 16:16:00,0.893,0.89305,0.89285,0.8929,578499999.0
2009-12-22 16:17:00,0.8929,0.89295,0.89275,0.89295,1033300000.0
2009-12-22 16:18:00,0.89295,0.89295,0.89275,0.89275,1087599998.0
2009-12-22 16:19:00,0.8927,0.8929,0.89265,0.89285,897800002.0
2009-12-22 16:20:00,0.89285,0.89305,0.89285,0.89305,845099999.0
2009-12-22 16:21:00,0.89305,0.8931,0.8929,0.89305,918399993.0
2009-12-22 16:22:00,0.89305,0.8932,0.893,0.89315,797200002.0
2009-12-22 16:23:00,0.8931,0.8932,0.8931,0.8932,1146899990.0
2009-12-22 16:24:00,0.89315,0.8932,0.8931,0.8931,1205400001.0
2009-12-22 16:25:00,0.8931,0.89315,0.89305,0.89315,1141999998.0
2009-12-22 16:26:00,0.89315,0.89315,0.89315,0.89315,303099998.0
2009-12-22 16:27:00,0.89315,0.8933,0.89315,0.8933,447000000.0
2009-12-22 16:28:00,0.8933,0.8933,0.8932,0.89325,275699999.0
2009-12-22 16:29:00,0.89325,0.89325,0.893,0.893,601199997.0
2009-12-22 16:30:00,0.893,0.8931,0.89295,0.89295,746699999.0
2009-12-22 16:31:00,0.89295,0.89315,0.8929,0.89305,764099994.0
2009-12-22 16:32:00,0.89305,0.8932,0.89305,0.8932,402399999.0
2009-12-22 16:33:00,0.8932,0.8932,0.89315,0.8932,325499998.0
2009-12-22 16:34:00,0.8932,0.89325,0.8931,0.8931,876600006.0
2009-12-22 16:35:00,0.89315,0.89315,0.89285,0.89285,776999997.0
2009-12-22 16:36:00,0.89285,0.89295,0.89265,0.89265,853699997.0
2009-12-22 16:37:00,0.8927,0.893,0.89265,0.893,499100001.0
2009-12-22 16:38:00,0.893,0.8931,0.89295,0.893,468300000.0
2009-12-22 16:39:00,0.893,0.89315,0.893,0.8931,727299999.0
2009-12-22 16:40:00,0.8931,0.89325,0.893,0.89325,663500000.0
2009-12-22 16:41:00,0.89325,0.8933,0.8931,0.89315,413399998.0
2009-12-22 16:42:00,0.89315,0.89315,0.893,0.89305,711300000.0
2009-12-22 16:43:00,0.89305,0.89305,0.89275,0.8929,1357799991.0
2009-12-22 16:44:00,0.89295,0.89305,0.8929,0.89295,1178300000.0
2009-12-22 16:45:00,0.89295,0.89355,0.89295,0.89345,1200999998.0
2009-12-22 16:46:00,0.89345,0.89355,0.89325,0.8934,508500001.0
2009-12-22 16:47:00,0.89345,0.89345,0.8932,0.89335,971099999.0
2009-12-22 16:48:00,0.89335,0.89355,0.89335,0.89355,552299999.0
2009-12-22 16:49:00,0.89355,0.8936,0.8934,0.8934,850100002.0
2009-12-22 16:50:00,0.8934,0.8935,0.8934,0.89345,359100000.0
2009-12-22 16:51:00,0.8934,0.8934,0.89335,0.8934,337399997.0
2009-12-22 16:52:00,0.89335,0.89345,0.89335,0.8934,628500000.0
2009-12-22 16:53:00,0.89335,0.89345,0.89335,0.89335,723399994.0
2009-12-22 16:54:00,0.89335,0.8935,0.89335,0.8935,832200002.0
2009-12-22 16:55:00,0.8935,0.8935,0.8933,0.89345,527300001.0
2009-12-22 16:56:00,0.8935,0.8935,0.8933,0.89335,418700001.0
2009-12-22 16:57:00,0.89335,0.89335,0.8932,0.8932,256200001.0
2009-12-22 16:58:00,0.8932,0.89325,0.89305,0.89305,344399999.0
2009-12-22 16:59:00,0.89305,0.89315,0.89295,0.893,561500000.0
2009-12-22 17:00:00,0.89305,0.8932,0.89295,0.8932,792199998.0
2009-12-22 17:01:00,0.8932,0.8937,0.8932,0.89365,895400001.0
2009-12-22 17:02:00,0.89365,0.8939,0.8936,0.89365,1102499997.0
2009-12-22 17:03:00,0.89365,0.8939,0.89365,0.8938,1066899999.0
2009-12-22 17:04:00,0.8938,0.89395,0.89365,0.89385,919700000.0
2009-12-22 17:05:00,0.89385,0.89385,0.8937,0.89385,737700001.0
2009-12-22 17:06:00,0.89385,0.8939,0.89375,0.89385,814600002.0
2009-12-22 17:07:00,0.89385,0.8939,0.89385,0.8939,319800000.0
2009-12-22 17:08:00,0.8939,0.8939,0.89385,0.89385,546199999.0
2009-12-22 17:09:00,0.89385,0.89395,0.89375,0.8939,1132799999.0
2009-12-22 17:10:00,0.89395,0.894,0.8938,0.89395,871799997.0
2009-12-22 17:11:00,0.89395,0.894,0.8939,0.89395,1144900002.0
2009-12-22 17:12:00,0.89395,0.894,0.8939,0.89395,1081799998.0
2009-12-22 17:13:00,0.8939,0.89395,0.8938,0.89385,1073299999.0
2009-12-22 17:14:00,0.89385,0.89395,0.89385,0.89395,938699998.0
2009-12-22 17:15:00,0.8939,0.89405,0.8938,0.89385,1294799998.0
2009-12-22 17:16:00,0.89385,0.89395,0.89385,0.89385,1156199998.0
2009-12-22 17:17:00,0.89385,0.89395,0.8938,0.89385,850800001.0
2009-12-22 17:18:00,0.8939,0.8941,0.8939,0.89405,1084099998.0
2009-12-22 17:19:00,0.89405,0.89405,0.89385,0.8939,928499996.0
2009-12-22 17:20:00,0.8939,0.894,0.8937,0.89395,1059500003.0
2009-12-22 17:21:00,0.89395,0.89415,0.89385,0.89405,695000001.0
2009-12-22 17:22:00,0.89405,0.8941,0.8938,0.89395,1032300001.0
2009-12-22 17:23:00,0.89395,0.89405,0.89395,0.89395,562200000.0
2009-12-22 17:24:00,0.89395,0.8941,0.89385,0.89395,1014500004.0
2009-12-22 17:25:00,0.89395,0.894,0.89375,0.89385,622199997.0
2009-12-22 17:26:00,0.89385,0.89395,0.8937,0.89375,1041999992.0
2009-12-22 17:27:00,0.89375,0.8939,0.8937,0.8938,876399997.0
2009-12-22 17:28:00,0.8938,0.8938,0.8937,0.89375,585599998.0
2009-12-22 17:29:00,0.89375,0.89395,0.8937,0.8939,632799998.0
2009-12-22 17:30:00,0.8939,0.8939,0.8938,0.8939,1021900004.0
2009-12-22 17:31:00,0.8939,0.89405,0.8939,0.894,981599994.0
2009-12-22 17:32:00,0.894,0.894,0.89385,0.89395,379200000.0
2009-12-22 17:33:00,0.89395,0.89415,0.8939,0.89405,589499998.0
2009-12-22 17:34:00,0.89405,0.8941,0.89385,0.89385,809300002.0
2009-12-22 17:35:00,0.89385,0.89395,0.8938,0.8939,911100001.0
2009-12-22 17:36:00,0.8939,0.894,0.8938,0.894,903899997.0
2009-12-22 17:37:00,0.894,0.894,0.89395,0.89395,934699998.0
2009-12-22 17:38:00,0.89395,0.89415,0.8939,0.89405,660499998.0
2009-12-22 17:39:00,0.89405,0.8941,0.894,0.89405,628599999.0
2009-12-22 17:40:00,0.89405,0.89405,0.89395,0.894,632000000.0
2009-12-22 17:41:00,0.894,0.89415,0.89395,0.89415,620200000.0
2009-12-22 17:42:00,0.89415,0.8942,0.89395,0.89405,461400001.0
2009-12-22 17:43:00,0.89405,0.89415,0.894,0.89405,561899999.0
2009-12-22 17:44:00,0.89405,0.8942,0.894,0.89415,866699997.0
2009-12-22 17:45:00,0.89415,0.8942,0.8939,0.894,1344800002.0
2009-12-22 17:46:00,0.894,0.894,0.89245,0.893,818300002.0
2009-12-22 17:47:00,0.893,0.89325,0.89295,0.89325,991100000.0
2009-12-22 17:48:00,0.89325,0.89355,0.89325,0.8934,1021800001.0
2009-12-22 17:49:00,0.89345,0.8937,0.8933,0.89335,1124600009.0
2009-12-22 17:50:00,0.89335,0.8934,0.89315,0.8932,1328400002.0
2009-12-22 17:51:00,0.8932,0.8935,0.89315,0.8935,544799999.0
2009-12-22 17:52:00,0.8935,0.8936,0.89345,0.89355,859000001.0
2009-12-22 17:53:00,0.8935,0.89365,0.8933,0.89335,774200001.0
2009-12-22 17:54:00,0.89335,0.89355,0.89325,0.8935,945300000.0
2009-12-22 17:55:00,0.89355,0.89355,0.8934,0.8934,868999997.0
2009-12-22 17:56:00,0.8934,0.8935,0.8933,0.89345,857000001.0
2009-12-22 17:57:00,0.89345,0.89345,0.89325,0.8934,1083600004.0
2009-12-22 17:58:00,0.8934,0.89345,0.8933,0.89335,794000002.0
2009-12-22 17:59:00,0.89335,0.89335,0.89295,0.89295,1106800000.0
2009-12-22 18:00:00,0.89295,0.8933,0.89295,0.8932,1018700002.0
2009-12-22 18:01:00,0.89315,0.89325,0.8929,0.8929,1019400001.0
2009-12-22 18:02:00,0.8929,0.89295,0.89285,0.8929,864699998.0
2009-12-22 18:03:00,0.8929,0.89295,0.8926,0.8928,1210499993.0
2009-12-22 18:04:00,0.89285,0.893,0.89285,0.893,745899999.0
2009-12-22 18:05:00,0.89295,0.893,0.8929,0.89295,846299994.0
2009-12-22 18:06:00,0.89295,0.89305,0.89295,0.89295,862599999.0
2009-12-22 18:07:00,0.89295,0.893,0.8929,0.89295,550500000.0
2009-12-22 18:08:00,0.89295,0.893,0.89295,0.89295,486000000.0
2009-12-22 18:09:00,0.89295,0.89295,0.89285,0.8929,474800000.0
2009-12-22 18:10:00,0.8929,0.8929,0.89275,0.8928,761599996.0
2009-12-22 18:11:00,0.8928,0.89285,0.8926,0.8926,650500001.0
2009-12-22 18:12:00,0.8926,0.8926,0.8923,0.89245,903299999.0
2009-12-22 18:13:00,0.89245,0.89245,0.8923,0.8924,600099995.0
2009-12-22 18:14:00,0.8924,0.8925,0.8924,0.8925,382400000.0
2009-12-22 18:15:00,0.8925,0.8925,0.8923,0.89235,687299999.0
2009-12-22 18:16:00,0.89235,0.89265,0.89235,0.8926,898600002.0
2009-12-22 18:17:00,0.8926,0.8927,0.89255,0.8927,676800002.0
2009-12-22 18:18:00,0.8927,0.89285,0.8926,0.8927,553700004.0
2009-12-22 18:19:00,0.8927,0.89275,0.8926,0.8926,366400002.0
2009-12-22 18:20:00,0.8926,0.89275,0.8926,0.89275,438199999.0
2009-12-22 18:21:00,0.8927,0.8928,0.8926,0.8926,936099997.0
2009-12-22 18:22:00,0.8926,0.89265,0.89255,0.8926,557399999.0
2009-12-22 18:23:00,0.8926,0.8926,0.89255,0.89255,311199998.0
2009-12-22 18:24:00,0.89255,0.89265,0.89255,0.89255,866100001.0
2009-12-22 18:25:00,0.89255,0.8926,0.89255,0.8926,481699999.0
2009-12-22 18:26:00,0.8926,0.89265,0.89255,0.8926,739000004.0
2009-12-22 18:27:00,0.8926,0.89265,0.89235,0.89235,513899998.0
2009-12-22 18:28:00,0.89235,0.8924,0.89235,0.8924,582500001.0
2009-12-22 18:29:00,0.8924,0.8924,0.8922,0.8922,957800005.0
2009-12-22 18:30:00,0.89215,0.89235,0.892,0.8923,699599995.0
2009-12-22 18:31:00,0.8923,0.8924,0.89225,0.89235,123499999.0
2009-12-22 18:32:00,0.89235,0.8925,0.89235,0.8925,499900000.0
2009-12-22 18:33:00,0.8925,0.89255,0.8925,0.89255,66600000.0
2009-12-22 18:34:00,0.8925,0.8925,0.8924,0.8924,88100000.0
2009-12-22 18:35:00,0.8924,0.8924,0.89235,0.8924,361600001.0
2009-12-22 18:36:00,0.8924,0.89245,0.8924,0.8924,376800000.0
2009-12-22 18:37:00,0.8924,0.89245,0.8924,0.8924,529400000.0
2009-12-22 18:38:00,0.8924,0.89245,0.8924,0.89245,331600001.0
2009-12-22 18:39:00,0.89245,0.8925,0.8923,0.89245,753599999.0
2009-12-22 18:40:00,0.89245,0.8926,0.8924,0.89255,653800000.0
2009-12-22 18:41:00,0.89255,0.8926,0.89245,0.89245,663799999.0
2009-12-22 18:42:00,0.89245,0.8925,0.89245,0.89245,466300000.0
2009-12-22 18:43:00,0.8925,0.89255,0.8925,0.89255,238400000.0
2009-12-22 18:44:00,0.89255,0.89255,0.89245,0.89245,323000004.0
2009-12-22 18:45:00,0.89245,0.89245,0.8922,0.89245,506499998.0
2009-12-22 18:46:00,0.89245,0.89265,0.89235,0.89265,587400001.0
2009-12-22 18:47:00,0.89265,0.89275,0.8926,0.89275,485000002.0
2009-12-22 18:48:00,0.89275,0.89275,0.8927,0.8927,307800000.0
2009-12-22 18:49:00,0.8927,0.8928,0.89265,0.89275,672100000.0
2009-12-22 18:50:00,0.89275,0.8929,0.89275,0.8928,682499999.0
2009-12-22 18:51:00,0.8928,0.89285,0.8928,0.89285,145000000.0
2009-12-22 18:52:00,0.89285,0.89285,0.8928,0.89285,59200000.0
2009-12-22 18:53:00,0.89285,0.893,0.8928,0.893,243900000.0
2009-12-22 18:54:00,0.893,0.893,0.8929,0.89295,300400001.0
2009-12-22 18:55:00,0.89295,0.89305,0.89295,0.89295,321200001.0
2009-12-22 18:56:00,0.89295,0.89295,0.8928,0.8929,256600000.0
2009-12-22 18:57:00,0.8929,0.8929,0.89275,0.89285,774000001.0
2009-12-22 18:58:00,0.89285,0.89285,0.89275,0.8928,340599999.0
2009-12-22 18:59:00,0.8928,0.8928,0.8926,0.8926,360399999.0
2009-12-22 19:00:00,0.8926,0.89265,0.8926,0.89265,537800004.0
2009-12-22 19:01:00,0.89265,0.89265,0.8926,0.8926,387800002.0
2009-12-22 19:02:00,0.8926,0.89265,0.8925,0.89255,214300000.0
2009-12-22 19:03:00,0.89255,0.89265,0.8925,0.89265,266200000.0
2009-12-22 19:04:00,0.89265,0.89275,0.89265,0.8927,297600000.0
2009-12-22 19:05:00,0.8927,0.8927,0.89265,0.89265,475700006.0
2009-12-22 19:06:00,0.89265,0.8929,0.89265,0.8929,1052099998.0
2009-12-22 19:07:00,0.89295,0.8932,0.89285,0.8932,576799998.0
2009-12-22 19:08:00,0.8932,0.89335,0.89315,0.89325,611999999.0
2009-12-22 19:09:00,0.89325,0.8933,0.89315,0.89315,868299999.0
2009-12-22 19:10:00,0.89315,0.8933,0.8931,0.8933,313700000.0
2009-12-22 19:11:00,0.8933,0.8933,0.89325,0.8933,390400000.0
2009-12-22 19:12:00,0.8933,0.89335,0.89325,0.8933,487000000.0
2009-12-22 19:13:00,0.8933,0.89345,0.8933,0.89335,571900000.0
2009-12-22 19:14:00,0.89335,0.89345,0.8933,0.8934,708999997.0
2009-12-22 19:15:00,0.8934,0.89345,0.89335,0.89345,217800000.0
2009-12-22 19:16:00,0.89345,0.89355,0.89345,0.89355,316799998.0
2009-12-22 19:17:00,0.89355,0.89365,0.8935,0.8936,725399997.0
2009-12-22 19:18:00,0.8936,0.8936,0.8932,0.8932,326700000.0
2009-12-22 19:19:00,0.89315,0.89315,0.8931,0.89315,162300000.0
2009-12-22 19:20:00,0.89315,0.8933,0.8931,0.8933,522399997.0
2009-12-22 19:21:00,0.8933,0.8934,0.89325,0.8934,347300000.0
2009-12-22 19:22:00,0.8934,0.89345,0.8933,0.8934,602000002.0
2009-12-22 19:23:00,0.8934,0.8934,0.8933,0.89335,259800001.0
2009-12-22 19:24:00,0.89335,0.89345,0.8931,0.8931,413700000.0
2009-12-22 19:25:00,0.89315,0.89315,0.8931,0.89315,263500000.0
2009-12-22 19:26:00,0.89315,0.89315,0.89315,0.89315,123300000.0
2009-12-22 19:27:00,0.89315,0.8932,0.8931,0.89315,627200001.0
2009-12-22 19:28:00,0.89315,0.89315,0.89285,0.8929,739899998.0
2009-12-22 19:29:00,0.89285,0.89285,0.8927,0.89275,998399999.0
2009-12-22 19:30:00,0.89275,0.8929,0.89275,0.8929,471099997.0
2009-12-22 19:31:00,0.8929,0.89295,0.8928,0.89295,510799998.0
2009-12-22 19:32:00,0.893,0.893,0.8929,0.89295,603599997.0
2009-12-22 19:33:00,0.89295,0.89305,0.89295,0.893,562099999.0
2009-12-22 19:34:00,0.893,0.8932,0.893,0.8931,400700003.0
2009-12-22 19:35:00,0.8931,0.8931,0.89285,0.893,782999995.0
2009-12-22 19:36:00,0.89295,0.89295,0.89275,0.89275,671500003.0
2009-12-22 19:37:00,0.89275,0.8928,0.89275,0.89275,394099999.0
2009-12-22 19:38:00,0.89275,0.8928,0.89275,0.89275,346999995.0
2009-12-22 19:39:00,0.89275,0.8928,0.89265,0.8927,363600001.0
2009-12-22 19:40:00,0.8927,0.8928,0.89265,0.89265,263600000.0
2009-12-22 19:41:00,0.89265,0.8927,0.89265,0.8927,102400000.0
2009-12-22 19:42:00,0.8927,0.8927,0.8925,0.89255,225100000.0
2009-12-22 19:43:00,0.89255,0.89265,0.89255,0.89265,240300000.0
2009-12-22 19:44:00,0.89265,0.8927,0.8926,0.8927,314900002.0
2009-12-22 19:45:00,0.8927,0.8927,0.8926,0.89265,54800000.0
2009-12-22 19:46:00,0.89265,0.8927,0.89245,0.89245,170899999.0
2009-12-22 19:47:00,0.8925,0.89265,0.8924,0.8925,389800000.0
2009-12-22 19:48:00,0.8925,0.89275,0.89245,0.89275,580600003.0
2009-12-22 19:49:00,0.89275,0.8928,0.89275,0.89275,247899999.0
2009-12-22 19:50:00,0.89275,0.8928,0.89275,0.89275,485399995.0
2009-12-22 19:51:00,0.89275,0.89275,0.89265,0.89265,765099996.0
2009-12-22 19:52:00,0.89265,0.8927,0.8926,0.89265,327300000.0
2009-12-22 19:53:00,0.89265,0.89265,0.89255,0.89255,88300000.0
2009-12-22 19:54:00,0.89255,0.89255,0.8922,0.89225,355600001.0
2009-12-22 19:55:00,0.8923,0.8923,0.8922,0.8923,375000000.0
2009-12-22 19:56:00,0.89235,0.89255,0.8923,0.89235,531599999.0
2009-12-22 19:57:00,0.89235,0.89285,0.89235,0.8928,1012300003.0
2009-12-22 19:58:00,0.8928,0.8932,0.89275,0.8931,587399999.0
2009-12-22 19:59:00,0.8931,0.8932,0.89295,0.89305,618999997.0
2009-12-22 20:00:00,0.893,0.89305,0.8929,0.8929,614399996.0
2009-12-22 20:01:00,0.8929,0.89295,0.8928,0.8929,546699998.0
2009-12-22 20:02:00,0.8929,0.89305,0.89275,0.89295,582799997.0
2009-12-22 20:03:00,0.8929,0.8929,0.89285,0.8929,524500000.0
2009-12-22 20:04:00,0.8929,0.8929,0.8928,0.89285,521799997.0
2009-12-22 20:05:00,0.8928,0.89285,0.89275,0.89275,352000001.0
2009-12-22 20:06:00,0.89275,0.89285,0.8927,0.89285,520300000.0
2009-12-22 20:07:00,0.89285,0.89285,0.8928,0.89285,327899999.0
2009-12-22 20:08:00,0.89285,0.8929,0.89285,0.8929,203599998.0
2009-12-22 20:09:00,0.8929,0.8929,0.89275,0.89275,322200000.0
2009-12-22 20:10:00,0.89275,0.89285,0.8926,0.8926,542399999.0
2009-12-22 20:11:00,0.8926,0.8927,0.8926,0.8927,271800000.0
2009-12-22 20:12:00,0.8927,0.8927,0.89265,0.89265,194900002.0
2009-12-22 20:13:00,0.89265,0.89265,0.8926,0.8926,413599999.0
2009-12-22 20:14:00,0.8926,0.89265,0.8926,0.8926,281700000.0
2009-12-22 20:15:00,0.8926,0.89265,0.8926,0.8926,632100002.0
2009-12-22 20:16:00,0.8926,0.8926,0.89255,0.89255,604699997.0
2009-12-22 20:17:00,0.8925,0.8925,0.89245,0.8925,432199997.0
2009-12-22 20:18:00,0.8925,0.8926,0.8925,0.89255,629499998.0
2009-12-22 20:19:00,0.89255,0.89265,0.8925,0.89255,529999998.0
2009-12-22 20:20:00,0.89255,0.8926,0.89245,0.89255,396099997.0
2009-12-22 20:21:00,0.89255,0.8926,0.89255,0.89255,234100000.0
2009-12-22 20:22:00,0.8926,0.89265,0.8926,0.89265,373200002.0
2009-12-22 20:23:00,0.89265,0.89265,0.89245,0.8925,410299999.0
2009-12-22 20:24:00,0.8925,0.89255,0.8925,0.89255,112599998.0
2009-12-22 20:25:00,0.89255,0.8926,0.89245,0.8925,199999999.0
2009-12-22 20:26:00,0.8925,0.89255,0.8924,0.89255,450199998.0
2009-12-22 20:27:00,0.89255,0.89255,0.8925,0.8925,63000000.0
2009-12-22 20:28:00,0.89255,0.89265,0.8925,0.8926,324699998.0
2009-12-22 20:29:00,0.8926,0.8927,0.8925,0.8927,484300003.0
2009-12-22 20:30:00,0.8927,0.8928,0.89265,0.89275,377699999.0
2009-12-22 20:31:00,0.8927,0.8928,0.8927,0.8928,583900000.0
2009-12-22 20:32:00,0.8928,0.8928,0.8926,0.8926,467900004.0
2009-12-22 20:33:00,0.8926,0.8926,0.8924,0.89245,641199999.0
2009-12-22 20:34:00,0.89245,0.89245,0.8923,0.89235,560399997.0
2009-12-22 20:35:00,0.89235,0.89255,0.89235,0.8925,685300000.0
2009-12-22 20:36:00,0.8925,0.8926,0.89245,0.8926,287399999.0
2009-12-22 20:37:00,0.8926,0.89275,0.8926,0.89275,261900000.0
2009-12-22 20:38:00,0.89275,0.89275,0.89265,0.89265,335100000.0
2009-12-22 20:39:00,0.8927,0.89285,0.8927,0.8928,359399999.0
2009-12-22 20:40:00,0.8928,0.8928,0.8927,0.89275,794100002.0
2009-12-22 20:41:00,0.89275,0.89275,0.89265,0.8927,336599998.0
2009-12-22 20:42:00,0.8927,0.89275,0.89265,0.8927,236200000.0
2009-12-22 20:43:00,0.8927,0.89275,0.89265,0.89265,192100001.0
2009-12-22 20:44:00,0.89265,0.89265,0.89255,0.8926,170000000.0
2009-12-22 20:45:00,0.8926,0.89265,0.89255,0.8926,231400001.0
2009-12-22 20:46:00,0.8926,0.89275,0.89255,0.89275,367200001.0
2009-12-22 20:47:00,0.89275,0.89275,0.8926,0.89265,618799999.0
2009-12-22 20:48:00,0.8927,0.89275,0.8926,0.89275,438399999.0
2009-12-22 20:49:00,0.89275,0.8928,0.89275,0.8928,69000000.0
2009-12-22 20:50:00,0.8928,0.8928,0.8926,0.8927,347500001.0
2009-12-22 20:51:00,0.8927,0.8927,0.8926,0.8926,199000002.0
2009-12-22 20:52:00,0.89265,0.89265,0.8926,0.8926,116700000.0
2009-12-22 20:53:00,0.89265,0.8928,0.89265,0.89275,256800000.0
2009-12-22 20:54:00,0.89275,0.89275,0.89275,0.89275,2000000.0
2009-12-22 20:55:00,0.89275,0.89275,0.8927,0.89275,303600000.0
2009-12-22 20:56:00,0.89275,0.8928,0.89275,0.8928,176800000.0
2009-12-22 20:57:00,0.8928,0.89285,0.8928,0.89285,238000000.0
2009-12-22 20:58:00,0.89285,0.89285,0.89285,0.89285,126000001.0
2009-12-22 20:59:00,0.89285,0.89295,0.89285,0.8929,72200001.0
2009-12-22 21:00:00,0.8929,0.8929,0.89285,0.89285,238000000.0
2009-12-22 21:01:00,0.89285,0.8929,0.8928,0.89285,327000000.0
2009-12-22 21:02:00,0.8928,0.89285,0.8928,0.89285,306300001.0
2009-12-22 21:03:00,0.89285,0.893,0.89275,0.893,380799998.0
2009-12-22 21:04:00,0.893,0.893,0.89295,0.89295,94400000.0
2009-12-22 21:05:00,0.8929,0.8929,0.8928,0.89285,322000000.0
2009-12-22 21:06:00,0.89285,0.8929,0.89285,0.8929,297500000.0
2009-12-22 21:07:00,0.89285,0.89285,0.8928,0.8928,432200000.0
2009-12-22 21:08:00,0.8928,0.8928,0.89265,0.8927,355499998.0
2009-12-22 21:09:00,0.8927,0.89285,0.8927,0.89285,218099999.0
2009-12-22 21:10:00,0.89285,0.8929,0.89285,0.89285,105700000.0
2009-12-22 21:11:00,0.89285,0.89285,0.89285,0.89285,102600000.0
2009-12-22 21:12:00,0.8928,0.89295,0.89275,0.89295,330499999.0
2009-12-22 21:13:00,0.89295,0.89295,0.89295,0.89295,16299999.0
2009-12-22 21:14:00,0.89295,0.8931,0.89295,0.89305,248600001.0
2009-12-22 21:15:00,0.89305,0.89305,0.893,0.893,385400000.0
2009-12-22 21:16:00,0.893,0.893,0.89295,0.893,170000003.0
2009-12-22 21:17:00,0.893,0.89305,0.89295,0.893,124999999.0
2009-12-22 21:18:00,0.89295,0.89295,0.89285,0.89285,302799998.0
2009-12-22 21:19:00,0.89285,0.89285,0.8928,0.8928,164399996.0
2009-12-22 21:20:00,0.8928,0.8928,0.89255,0.8926,457200000.0
2009-12-22 21:21:00,0.8926,0.8926,0.89235,0.89235,282500000.0
2009-12-22 21:22:00,0.89235,0.89245,0.8923,0.89235,572399995.0
2009-12-22 21:23:00,0.89235,0.8925,0.89235,0.8925,387899999.0
2009-12-22 21:24:00,0.8925,0.89255,0.89245,0.89245,362099999.0
2009-12-22 21:25:00,0.89245,0.8925,0.89245,0.89245,558000000.0
2009-12-22 21:26:00,0.89245,0.89245,0.89235,0.89245,387600001.0
2009-12-22 21:27:00,0.89245,0.89245,0.89235,0.8924,458500002.0
2009-12-22 21:28:00,0.8924,0.8925,0.89235,0.8925,512999996.0
2009-12-22 21:29:00,0.8925,0.8925,0.8924,0.89245,290500000.0
2009-12-22 21:30:00,0.89245,0.8925,0.8924,0.89245,255299999.0
2009-12-22 21:31:00,0.89245,0.89265,0.8924,0.8926,645300002.0
2009-12-22 21:32:00,0.89265,0.89275,0.8926,0.8927,433500003.0
2009-12-22 21:33:00,0.8927,0.8928,0.89265,0.89275,808100001.0
2009-12-22 21:34:00,0.8928,0.8928,0.8927,0.89275,631499999.0
2009-12-22 21:35:00,0.89275,0.89285,0.89275,0.89285,242500002.0
2009-12-22 21:36:00,0.89285,0.89295,0.8928,0.8929,533499999.0
2009-12-22 21:37:00,0.89285,0.89295,0.8928,0.89285,554699996.0
2009-12-22 21:38:00,0.89285,0.89295,0.8928,0.8928,883900011.0
2009-12-22 21:39:00,0.8928,0.8928,0.8927,0.89275,231099998.0
2009-12-22 21:40:00,0.89275,0.89275,0.89265,0.89265,282500000.0
2009-12-22 21:41:00,0.89265,0.89265,0.89255,0.89255,324200002.0
2009-12-22 21:42:00,0.89255,0.89255,0.89255,0.89255,224400002.0
2009-12-22 21:43:00,0.89255,0.8926,0.89255,0.89255,341400002.0
2009-12-22 21:44:00,0.8926,0.8926,0.8925,0.89255,569599996.0
2009-12-22 21:45:00,0.89255,0.89255,0.8923,0.89235,646999997.0
2009-12-22 21:46:00,0.89235,0.89235,0.89225,0.89235,751899998.0
2009-12-22 21:47:00,0.89235,0.89235,0.8923,0.8923,502600001.0
2009-12-22 21:48:00,0.8923,0.8923,0.8923,0.8923,160800000.0
2009-12-22 21:49:00,0.8923,0.8923,0.89225,0.8923,439900000.0
2009-12-22 21:50:00,0.8923,0.8924,0.8923,0.8924,325700001.0
2009-12-22 21:51:00,0.89245,0.89245,0.8923,0.8924,573499999.0
2009-12-22 21:52:00,0.8924,0.8924,0.89235,0.89235,533600003.0
2009-12-22 21:53:00,0.89235,0.89235,0.89235,0.89235,110200000.0
2009-12-22 21:54:00,0.89235,0.89235,0.89235,0.89235,367500002.0
2009-12-22 21:55:00,0.89235,0.8924,0.8923,0.89235,574999999.0
2009-12-22 21:56:00,0.8924,0.8924,0.89235,0.89235,304199999.0
2009-12-22 21:57:00,0.89235,0.89235,0.8923,0.89235,290300000.0
2009-12-22 21:58:00,0.89235,0.8924,0.89235,0.8924,441699997.0
2009-12-22 21:59:00,0.8924,0.8926,0.8924,0.8926,492199999.0
2009-12-22 22:00:00,0.89255,0.8926,0.89245,0.8925,419299996.0
2009-12-22 22:01:00,0.8925,0.89255,0.89245,0.8925,362599999.0
2009-12-22 22:02:00,0.89245,0.8925,0.89245,0.8925,82499999.0
2009-12-22 22:03:00,0.8925,0.8925,0.89245,0.89245,544199998.0
2009-12-22 22:04:00,0.89245,0.8925,0.8923,0.89235,595899996.0
2009-12-22 22:05:00,0.89235,0.89235,0.89225,0.89235,447399998.0
2009-12-22 22:06:00,0.89235,0.8924,0.8923,0.89235,250299998.0
2009-12-22 22:07:00,0.89235,0.89235,0.89225,0.89225,421899999.0
2009-12-22 22:08:00,0.89225,0.8923,0.8922,0.8922,334599999.0
2009-12-22 22:09:00,0.8922,0.8922,0.89215,0.89215,558900001.0
2009-12-22 22:10:00,0.89215,0.89225,0.89215,0.89225,447099999.0
2009-12-22 22:11:00,0.89225,0.8924,0.89225,0.8924,165900000.0
2009-12-22 22:12:00,0.8924,0.8925,0.89235,0.89235,465199996.0
2009-12-22 22:13:00,0.89235,0.8925,0.89235,0.8924,333999998.0
2009-12-22 22:14:00,0.8924,0.8924,0.89235,0.8924,187200000.0
2009-12-22 22:15:00,0.8924,0.8924,0.89235,0.8924,83700000.0
2009-12-22 22:16:00,0.8924,0.89255,0.89235,0.89235,311299997.0
2009-12-22 22:17:00,0.8924,0.8924,0.89235,0.89235,269699999.0
2009-12-22 22:18:00,0.89235,0.8924,0.89235,0.8924,101800000.0
2009-12-22 22:19:00,0.8924,0.89255,0.89235,0.8925,281200001.0
2009-12-22 22:20:00,0.8925,0.89255,0.8925,0.8925,135700000.0
2009-12-22 22:21:00,0.8925,0.8925,0.89235,0.89235,252900002.0
2009-12-22 22:22:00,0.89235,0.89245,0.89225,0.8924,547800000.0
2009-12-22 22:23:00,0.8924,0.89245,0.89235,0.89245,161900000.0
2009-12-22 22:24:00,0.89245,0.89245,0.8923,0.8923,153200000.0
2009-12-22 22:25:00,0.8923,0.8924,0.8923,0.8924,148800000.0
2009-12-22 22:26:00,0.8924,0.8924,0.89235,0.8924,129600000.0
2009-12-22 22:27:00,0.8924,0.8924,0.8923,0.8923,166000000.0
2009-12-22 22:28:00,0.8923,0.89235,0.8923,0.89235,288799995.0
2009-12-22 22:29:00,0.8923,0.89235,0.8922,0.89225,214899999.0
2009-12-22 22:30:00,0.89225,0.8923,0.89225,0.89225,171400000.0
2009-12-22 22:31:00,0.89225,0.89235,0.89225,0.8923,121599999.0
2009-12-22 22:32:00,0.8923,0.8923,0.8922,0.8922,306200006.0
2009-12-22 22:33:00,0.8922,0.8924,0.8922,0.8924,298999999.0
2009-12-22 22:34:00,0.8924,0.8924,0.8922,0.8923,646700000.0
2009-12-22 22:35:00,0.8923,0.89235,0.8923,0.89235,178400000.0
2009-12-22 22:36:00,0.89235,0.8924,0.89235,0.8924,61800000.0
2009-12-22 22:37:00,0.8924,0.8924,0.89235,0.89235,133800000.0
2009-12-22 22:38:00,0.89235,0.8924,0.89235,0.89235,198199999.0
2009-12-22 22:39:00,0.8924,0.89255,0.8924,0.8925,211299999.0
2009-12-22 22:40:00,0.8925,0.8925,0.89245,0.89245,126100000.0
2009-12-22 22:41:00,0.89245,0.89245,0.8924,0.8924,155000000.0
2009-12-22 22:42:00,0.8924,0.8924,0.8922,0.89225,355800002.0
2009-12-22 22:43:00,0.89225,0.89225,0.8922,0.89225,210599998.0
2009-12-22 22:44:00,0.89225,0.8923,0.8921,0.8923,496600000.0
2009-12-22 22:45:00,0.89225,0.89235,0.89225,0.8923,125200000.0
2009-12-22 22:46:00,0.8923,0.8923,0.89225,0.89225,40800000.0
2009-12-22 22:47:00,0.89225,0.8923,0.89225,0.8923,37600000.0
2009-12-22 22:48:00,0.8923,0.8923,0.89215,0.89215,353599998.0
2009-12-22 22:49:00,0.89215,0.89215,0.89215,0.89215,173200000.0
2009-12-22 22:50:00,0.8922,0.89225,0.8922,0.89225,144000000.0
2009-12-22 22:51:00,0.89225,0.89225,0.89225,0.89225,48000000.0
2009-12-22 22:52:00,0.8923,0.89235,0.8923,0.8923,106400000.0
2009-12-22 22:53:00,0.89235,0.89235,0.8922,0.8922,283900000.0
2009-12-22 22:54:00,0.89225,0.8924,0.8922,0.8923,210700000.0
2009-12-22 22:55:00,0.89225,0.89225,0.89225,0.89225,24000000.0
2009-12-22 22:56:00,0.89225,0.89225,0.89225,0.89225,58400000.0
2009-12-22 22:57:00,0.89225,0.8923,0.8922,0.8922,169700000.0
2009-12-22 22:58:00,0.8922,0.8922,0.8921,0.8921,350299998.0
2009-12-22 22:59:00,0.8921,0.8921,0.892,0.89205,206800000.0
2009-12-22 23:00:00,0.89205,0.8922,0.89205,0.8921,268100000.0
2009-12-22 23:01:00,0.8921,0.8921,0.89205,0.8921,408799997.0
2009-12-22 23:02:00,0.8921,0.8922,0.89205,0.8922,174199999.0
2009-12-22 23:03:00,0.8922,0.8922,0.8922,0.8922,1000000.0
2009-12-22 23:04:00,0.8922,0.8923,0.89215,0.89215,74400000.0
2009-12-22 23:05:00,0.8922,0.8922,0.89215,0.8922,39600000.0
2009-12-22 23:06:00,0.8922,0.8922,0.892,0.8921,239399997.0
2009-12-22 23:07:00,0.89205,0.89205,0.89205,0.89205,202500001.0
2009-12-22 23:08:00,0.89205,0.8921,0.89205,0.8921,80400000.0
2009-12-22 23:09:00,0.89215,0.89225,0.8921,0.89215,78300000.0
2009-12-22 23:10:00,0.89215,0.89225,0.89205,0.8922,242500003.0
2009-12-22 23:11:00,0.8922,0.89225,0.8921,0.8921,132500000.0
2009-12-22 23:12:00,0.8922,0.8922,0.8921,0.8921,40900000.0
2009-12-22 23:13:00,0.89215,0.8922,0.89215,0.8922,167200000.0
2009-12-22 23:14:00,0.8922,0.8922,0.89215,0.89215,69300000.0
2009-12-22 23:15:00,0.89215,0.8922,0.89215,0.89215,81600000.0
2009-12-22 23:16:00,0.89215,0.8922,0.8921,0.89215,153000000.0
2009-12-22 23:17:00,0.89215,0.8923,0.89215,0.8923,102700000.0
2009-12-22 23:18:00,0.89225,0.89225,0.8922,0.8922,46000000.0
2009-12-22 23:19:00,0.8922,0.89225,0.8922,0.89225,14000000.0
2009-12-22 23:20:00,0.89216,0.89216,0.89203,0.89214,70500000.0
2009-12-22 23:21:00,0.8922,0.89225,0.89215,0.8922,162100000.0
2009-12-22 23:22:00,0.8922,0.89225,0.89215,0.8922,115800000.0
2009-12-22 23:23:00,0.8922,0.89225,0.8922,0.89225,71000000.0
2009-12-22 23:24:00,0.89225,0.89245,0.89225,0.8924,137500000.0
2009-12-22 23:25:00,0.8924,0.89245,0.8924,0.89245,42000000.0
2009-12-22 23:26:00,0.89245,0.89245,0.89245,0.89245,30500000.0
2009-12-22 23:27:00,0.8924,0.8924,0.8924,0.8924,27300000.0
2009-12-22 23:28:00,0.8924,0.8925,0.89235,0.8925,64799999.0
2009-12-22 23:29:00,0.89245,0.8925,0.89245,0.8925,11200000.0
2009-12-22 23:30:00,0.8925,0.8925,0.8925,0.8925,6400000.0
2009-12-22 23:31:00,0.8925,0.89255,0.8923,0.8925,133300000.0
2009-12-22 23:32:00,0.8925,0.8926,0.8924,0.8925,195400000.0
2009-12-22 23:33:00,0.8925,0.8925,0.89245,0.89245,100600000.0
2009-12-22 23:34:00,0.89245,0.8927,0.89245,0.89255,192700000.0
2009-12-22 23:35:00,0.89255,0.8927,0.89255,0.8927,104500000.0
2009-12-22 23:36:00,0.89265,0.8927,0.8926,0.8927,158700000.0
2009-12-22 23:37:00,0.8927,0.89275,0.8927,0.89275,55300000.0
2009-12-22 23:38:00,0.89275,0.89275,0.89255,0.89255,188600000.0
2009-12-22 23:39:00,0.8926,0.89265,0.89255,0.8926,58400000.0
2009-12-22 23:40:00,0.89255,0.89265,0.8925,0.8925,188200000.0
2009-12-22 23:41:00,0.89255,0.8926,0.8925,0.8926,311000000.0
2009-12-22 23:42:00,0.89265,0.89275,0.8926,0.89265,266900000.0
2009-12-22 23:43:00,0.89265,0.89265,0.8926,0.89265,27700000.0
2009-12-22 23:44:00,0.89265,0.8927,0.89255,0.89255,323800001.0
2009-12-22 23:45:00,0.89265,0.89265,0.8925,0.8925,306799996.0
2009-12-22 23:46:00,0.89255,0.8926,0.89255,0.89255,88600000.0
2009-12-22 23:47:00,0.89255,0.89255,0.89255,0.89255,22000000.0
2009-12-22 23:48:00,0.89255,0.89255,0.89245,0.89245,184600000.0
2009-12-22 23:49:00,0.8925,0.8925,0.8925,0.8925,12800000.0
2009-12-22 23:50:00,0.8925,0.8925,0.89245,0.8925,104000000.0
2009-12-22 23:51:00,0.8925,0.8925,0.89245,0.89245,49600000.0
2009-12-22 23:52:00,0.89245,0.89255,0.89245,0.89245,104200000.0
2009-12-22 23:53:00,0.89245,0.8925,0.89245,0.89245,36000000.0
2009-12-22 23:54:00,0.89245,0.89245,0.8924,0.8924,23200000.0
2009-12-22 23:55:00,0.8924,0.89245,0.8924,0.89245,50400000.0
2009-12-22 23:56:00,0.89245,0.89245,0.89245,0.89245,48000000.0
2009-12-22 23:57:00,0.89245,0.89245,0.8924,0.8924,119200000.0
2009-12-22 23:58:00,0.8924,0.8924,0.8923,0.89235,143300000.0
2009-12-22 23:59:00,0.89235,0.89235,0.8922,0.89225,68400000.0
2009-12-23 00:00:00,0.89235,0.89235,0.8922,0.8923,14200000.0
2009-12-23 00:01:00,0.8923,0.89235,0.89225,0.89235,12700000.0
2009-12-23 00:02:00,0.89235,0.89235,0.8922,0.89225,34600000.0
2009-12-23 00:03:00,0.89225,0.8924,0.8922,0.89235,119000000.0
2009-12-23 00:04:00,0.89235,0.8924,0.89235,0.89235,43400000.0
2009-12-23 00:05:00,0.89235,0.89235,0.89215,0.89215,89400000.0
2009-12-23 00:06:00,0.89215,0.89245,0.89215,0.89245,70000000.0
2009-12-23 00:07:00,0.89245,0.89245,0.8924,0.89245,8800000.0
2009-12-23 00:08:00,0.8924,0.8927,0.8924,0.8927,70300000.0
2009-12-23 00:09:00,0.8927,0.8927,0.89265,0.8927,13900000.0
2009-12-23 00:10:00,0.8927,0.8927,0.8927,0.8927,2000000.0
2009-12-23 00:11:00,0.8926,0.89271,0.89248,0.89271,115100000.0
2009-12-23 00:12:00,0.8926,0.89275,0.8926,0.89275,6800000.0
2009-12-23 00:13:00,0.8927,0.8927,0.89255,0.89255,17000000.0
2009-12-23 00:14:00,0.8926,0.89265,0.8926,0.89265,6000000.0
2009-12-23 00:15:00,0.8926,0.8928,0.8926,0.89275,6000000.0
2009-12-23 00:16:00,0.8928,0.89285,0.8928,0.89285,9300000.0
2009-12-23 00:17:00,0.89285,0.8929,0.89285,0.8929,24100000.0
2009-12-23 00:18:00,0.89285,0.8929,0.89285,0.89285,25800000.0
2009-12-23 00:19:00,0.89285,0.89285,0.8926,0.8926,6100000.0
2009-12-23 00:20:00,0.89265,0.89275,0.8926,0.89275,18500000.0
2009-12-23 00:21:00,0.8927,0.8927,0.89245,0.8927,65300000.0
2009-12-23 00:22:00,0.89266,0.89266,0.89243,0.89256,24000000.0
2009-12-23 00:23:00,0.8928,0.8928,0.8928,0.8928,1000000.0
2009-12-23 00:24:00,0.8928,0.89285,0.8928,0.8928,29300000.0
2009-12-23 00:25:00,0.8928,0.893,0.8927,0.8929,32400000.0
2009-12-23 00:26:00,0.89285,0.8931,0.89275,0.89295,71900000.0
2009-12-23 00:27:00,0.8929,0.89295,0.89255,0.89255,29500000.0
2009-12-23 00:28:00,0.8925,0.89255,0.89245,0.89255,7700000.0
2009-12-23 00:29:00,0.89255,0.89295,0.89245,0.89295,69100000.0
2009-12-23 00:30:00,0.89305,0.89305,0.8928,0.8928,41300000.0
2009-12-23 00:31:00,0.89285,0.89285,0.8928,0.8928,3000000.0
2009-12-23 00:32:00,0.89275,0.8928,0.89275,0.8928,19400000.0
2009-12-23 00:33:00,0.8928,0.89285,0.89275,0.8928,44100000.0
2009-12-23 00:34:00,0.89275,0.8928,0.89275,0.8928,36500000.0
2009-12-23 00:35:00,0.89275,0.8928,0.89275,0.8928,3700000.0
2009-12-23 00:36:00,0.89275,0.8928,0.8927,0.8928,18600000.0
2009-12-23 00:37:00,0.89295,0.89295,0.8927,0.89275,28700000.0
2009-12-23 00:38:00,0.89275,0.89275,0.89235,0.89245,82000000.0
2009-12-23 00:39:00,0.8924,0.89255,0.89235,0.8925,83300000.0
2009-12-23 00:40:00,0.8925,0.8925,0.89245,0.8925,9000000.0
2009-12-23 00:41:00,0.8925,0.89255,0.8922,0.89255,32900000.0
2009-12-23 00:42:00,0.89245,0.89265,0.89245,0.89265,160800000.0
2009-12-23 00:43:00,0.89265,0.8927,0.8926,0.8927,39400000.0
2009-12-23 00:44:00,0.8927,0.8931,0.8927,0.893,112700000.0
2009-12-23 00:45:00,0.89295,0.893,0.8927,0.8929,49000000.0
2009-12-23 00:46:00,0.8929,0.89295,0.8929,0.89295,82300000.0
2009-12-23 00:47:00,0.89295,0.893,0.89295,0.89295,29100000.0
2009-12-23 00:48:00,0.8929,0.8929,0.8929,0.8929,22100000.0
2009-12-23 00:49:00,0.8929,0.89295,0.8929,0.89295,14700000.0
2009-12-23 00:50:00,0.89295,0.893,0.8929,0.8929,25500000.0
2009-12-23 00:51:00,0.89273,0.89282,0.89256,0.8928,151300000.0
2009-12-23 00:52:00,0.8929,0.89295,0.89255,0.89265,71500000.0
2009-12-23 00:53:00,0.8927,0.8927,0.89265,0.8927,5500000.0
2009-12-23 00:54:00,0.8927,0.8927,0.8927,0.8927,2400000.0
2009-12-23 00:55:00,0.8927,0.89275,0.8926,0.8927,69400000.0
2009-12-23 00:56:00,0.8927,0.89275,0.8927,0.89275,11200000.0
2009-12-23 00:57:00,0.8927,0.8927,0.8927,0.8927,9400000.0
2009-12-23 00:58:00,0.89264,0.89266,0.89238,0.89266,86900000.0
2009-12-23 00:59:00,0.8927,0.8927,0.8927,0.8927,15200000.0
2009-12-23 01:00:00,0.8927,0.89275,0.8927,0.89275,19900000.0
2009-12-23 01:01:00,0.8928,0.8928,0.8928,0.8928,7700000.0
2009-12-23 01:02:00,0.8928,0.89295,0.8927,0.8928,26600000.0
2009-12-23 01:03:00,0.8926,0.89269,0.89237,0.89263,241300000.0
2009-12-23 01:04:00,0.89269,0.89278,0.89257,0.89262,180900000.0
2009-12-23 01:05:00,0.8928,0.8928,0.89275,0.89275,31800000.0
2009-12-23 01:06:00,0.89275,0.8928,0.89275,0.89275,38800000.0
2009-12-23 01:07:00,0.89275,0.89275,0.89275,0.89275,4300000.0
2009-12-23 01:08:00,0.89275,0.89275,0.8926,0.8926,41900000.0
2009-12-23 01:09:00,0.8926,0.8926,0.8926,0.8926,18100000.0
2009-12-23 01:10:00,0.8926,0.8926,0.8926,0.8926,21500000.0
2009-12-23 01:11:00,0.89255,0.89255,0.8925,0.89255,13000000.0
2009-12-23 01:12:00,0.89255,0.89255,0.89245,0.89245,33900000.0
2009-12-23 01:13:00,0.89245,0.8925,0.8924,0.8925,51200000.0
2009-12-23 01:14:00,0.89255,0.89255,0.89255,0.89255,60900000.0
2009-12-23 01:15:00,0.89255,0.89255,0.8925,0.89255,72800000.0
2009-12-23 01:16:00,0.89255,0.89255,0.89255,0.89255,14100000.0
2009-12-23 01:17:00,0.89255,0.8926,0.89255,0.8926,14100000.0
2009-12-23 01:18:00,0.8926,0.89275,0.8926,0.89265,68500000.0
2009-12-23 01:19:00,0.89265,0.89265,0.8926,0.89265,43200000.0
2009-12-23 01:20:00,0.89265,0.89265,0.89265,0.89265,4700000.0
2009-12-23 01:21:00,0.89265,0.89265,0.89265,0.89265,14100000.0
2009-12-23 01:22:00,0.89265,0.89265,0.89265,0.89265,14100000.0
2009-12-23 01:23:00,0.89265,0.8927,0.89265,0.89265,43600000.0
2009-12-23 01:24:00,0.8927,0.8927,0.8927,0.8927,6000000.0
2009-12-23 01:25:00,0.89265,0.8927,0.89265,0.89265,13900000.0
2009-12-23 01:26:00,0.89265,0.8927,0.89265,0.89265,15400000.0
2009-12-23 01:27:00,0.89265,0.89265,0.89265,0.89265,4700000.0
2009-12-23 01:28:00,0.89265,0.89265,0.89265,0.89265,14100000.0
2009-12-23 01:29:00,0.89265,0.89265,0.89265,0.89265,37600000.0
2009-12-23 01:30:00,0.8927,0.8927,0.89265,0.89265,43000000.0
2009-12-23 01:31:00,0.89265,0.8927,0.89265,0.89265,32900000.0
2009-12-23 01:32:00,0.8927,0.8928,0.8927,0.8928,82500000.0
2009-12-23 01:33:00,0.8928,0.8928,0.8928,0.8928,1500000.0
2009-12-23 01:34:00,0.8928,0.89285,0.89275,0.8928,67000000.0
2009-12-23 01:35:00,0.8928,0.8928,0.8928,0.8928,4700000.0
2009-12-23 01:36:00,0.8928,0.8928,0.8928,0.8928,4700000.0
2009-12-23 01:37:00,0.8928,0.8928,0.89275,0.89275,14300000.0
2009-12-23 01:38:00,0.8928,0.8929,0.8928,0.8929,85500000.0
2009-12-23 01:39:00,0.8929,0.8929,0.8929,0.8929,6000000.0
2009-12-23 01:40:00,0.8929,0.8929,0.8929,0.8929,1500000.0
2009-12-23 01:41:00,0.8929,0.89315,0.8928,0.8929,179000000.0
2009-12-23 01:42:00,0.89295,0.8931,0.8929,0.89305,69900000.0
2009-12-23 01:43:00,0.89305,0.89305,0.89295,0.893,75300000.0
2009-12-23 01:44:00,0.89295,0.8931,0.89295,0.8931,57100000.0
2009-12-23 01:45:00,0.8931,0.8931,0.89305,0.8931,10900000.0
2009-12-23 01:46:00,0.89305,0.89305,0.893,0.893,37800000.0
2009-12-23 01:47:00,0.893,0.89305,0.89285,0.89285,53900000.0
2009-12-23 01:48:00,0.89285,0.89285,0.8928,0.89285,12200000.0
2009-12-23 01:49:00,0.89285,0.89285,0.8928,0.8928,79400000.0
2009-12-23 01:50:00,0.89285,0.89285,0.89285,0.89285,14200000.0
2009-12-23 01:51:00,0.89285,0.8929,0.89285,0.89285,48900000.0
2009-12-23 01:52:00,0.89285,0.89285,0.89285,0.89285,9600000.0
2009-12-23 01:53:00,0.89285,0.89295,0.8928,0.8928,36200000.0
2009-12-23 01:54:00,0.8928,0.89285,0.89275,0.89275,15300000.0
2009-12-23 01:55:00,0.89275,0.89275,0.8926,0.89265,27600000.0
2009-12-23 01:56:00,0.89265,0.89265,0.89265,0.89265,30700000.0
2009-12-23 01:57:00,0.89265,0.89265,0.8926,0.89265,41900000.0
2009-12-23 01:58:00,0.89265,0.8927,0.8925,0.8925,31000000.0
2009-12-23 01:59:00,0.8925,0.8925,0.89235,0.89235,45800000.0
2009-12-23 02:00:00,0.89235,0.89245,0.89235,0.8924,76600000.0
2009-12-23 02:01:00,0.89245,0.89245,0.8924,0.8924,59400000.0
2009-12-23 02:02:00,0.8924,0.89245,0.8924,0.8924,48100000.0
2009-12-23 02:03:00,0.8924,0.8924,0.8924,0.8924,8700000.0
2009-12-23 02:04:00,0.8924,0.8924,0.8924,0.8924,9600000.0
2009-12-23 02:05:00,0.89245,0.89245,0.8924,0.8924,22100000.0
2009-12-23 02:06:00,0.8924,0.8924,0.8924,0.8924,8500000.0
2009-12-23 02:07:00,0.8924,0.8924,0.8923,0.8923,34300000.0
2009-12-23 02:08:00,0.8923,0.89235,0.89225,0.89225,37500000.0
2009-12-23 02:09:00,0.8923,0.89235,0.89225,0.8923,31500000.0
2009-12-23 02:10:00,0.8923,0.8923,0.8923,0.8923,1600000.0
2009-12-23 02:11:00,0.8923,0.8923,0.8923,0.8923,4900000.0
2009-12-23 02:12:00,0.8923,0.8923,0.8923,0.8923,3200000.0
2009-12-23 02:13:00,0.89225,0.89225,0.89225,0.89225,12600000.0
2009-12-23 02:14:00,0.89225,0.8923,0.89225,0.8923,35200000.0
2009-12-23 02:15:00,0.89235,0.8924,0.89235,0.89235,47600000.0
2009-12-23 02:16:00,0.8924,0.89245,0.89235,0.89235,33700000.0
2009-12-23 02:17:00,0.8924,0.8924,0.8924,0.8924,38000000.0
2009-12-23 02:18:00,0.89236,0.89238,0.8922,0.89221,186700000.0
2009-12-23 02:19:00,0.8924,0.8924,0.8924,0.8924,14400000.0
2009-12-23 02:20:00,0.8924,0.8924,0.8924,0.8924,6000000.0
2009-12-23 02:21:00,0.89235,0.89235,0.89235,0.89235,24700000.0
2009-12-23 02:22:00,0.89235,0.89235,0.89235,0.89235,7300000.0
2009-12-23 02:23:00,0.89235,0.8924,0.89235,0.89235,20500000.0
2009-12-23 02:24:00,0.89235,0.89235,0.89235,0.89235,4900000.0
2009-12-23 02:25:00,0.89235,0.8924,0.89235,0.89235,110900000.0
2009-12-23 02:26:00,0.89235,0.8926,0.89225,0.8926,249200000.0
2009-12-23 02:27:00,0.8925,0.8926,0.89245,0.89245,141400000.0
2009-12-23 02:28:00,0.89245,0.89245,0.8923,0.8923,167100000.0
2009-12-23 02:29:00,0.8923,0.8923,0.8923,0.8923,24600000.0
2009-12-23 02:30:00,0.8923,0.8923,0.89225,0.89225,36800000.0
2009-12-23 02:31:00,0.8923,0.8923,0.8922,0.89225,45800000.0
2009-12-23 02:32:00,0.89225,0.89225,0.8922,0.8922,82400000.0
2009-12-23 02:33:00,0.8922,0.8923,0.89215,0.8923,237700000.0
2009-12-23 02:34:00,0.8923,0.8923,0.8923,0.8923,6400000.0
2009-12-23 02:35:00,0.89235,0.89235,0.89225,0.89225,115000000.0
2009-12-23 02:36:00,0.89225,0.8923,0.89225,0.8923,129000000.0
2009-12-23 02:37:00,0.8923,0.8923,0.8923,0.8923,8000000.0
2009-12-23 02:38:00,0.8923,0.89235,0.89225,0.8923,114600000.0
2009-12-23 02:39:00,0.8923,0.8923,0.8923,0.8923,23600000.0
2009-12-23 02:40:00,0.89225,0.8923,0.89225,0.89225,51200000.0
2009-12-23 02:41:00,0.89225,0.8923,0.89225,0.8923,26800000.0
2009-12-23 02:42:00,0.8923,0.8923,0.8923,0.8923,22000000.0
2009-12-23 02:43:00,0.89225,0.89225,0.89225,0.89225,12800000.0
2009-12-23 02:44:00,0.89225,0.89225,0.89225,0.89225,46200000.0
2009-12-23 02:45:00,0.89225,0.89225,0.89225,0.89225,27200000.0
2009-12-23 02:46:00,0.89225,0.8926,0.89225,0.89255,186400000.0
2009-12-23 02:47:00,0.89255,0.89265,0.89235,0.89235,257400000.0
2009-12-23 02:48:00,0.8924,0.8925,0.89235,0.89245,146500000.0
2009-12-23 02:49:00,0.89245,0.89255,0.8924,0.8924,156000000.0
2009-12-23 02:50:00,0.8925,0.8925,0.89245,0.89245,48200000.0
2009-12-23 02:51:00,0.89245,0.8925,0.89245,0.8925,25000000.0
2009-12-23 02:52:00,0.8925,0.8927,0.8925,0.8927,61600000.0
2009-12-23 02:53:00,0.8927,0.8927,0.89255,0.8926,114400000.0
2009-12-23 02:54:00,0.89265,0.89265,0.8925,0.8926,138400000.0
2009-12-23 02:55:00,0.89265,0.89265,0.8925,0.8926,123200001.0
2009-12-23 02:56:00,0.89255,0.8926,0.8925,0.89255,275799999.0
2009-12-23 02:57:00,0.89255,0.89265,0.8925,0.89265,199700000.0
2009-12-23 02:58:00,0.89265,0.89265,0.89265,0.89265,3500000.0
2009-12-23 02:59:00,0.8926,0.8926,0.8925,0.8925,213900000.0
2009-12-23 03:00:00,0.89255,0.89255,0.8925,0.89255,64400000.0
2009-12-23 03:01:00,0.89255,0.89265,0.8925,0.89265,116200000.0
2009-12-23 03:02:00,0.8927,0.89275,0.89265,0.89265,26000000.0
2009-12-23 03:03:00,0.8928,0.8928,0.8926,0.8927,194400000.0
2009-12-23 03:04:00,0.89275,0.89285,0.8927,0.89285,67300000.0
2009-12-23 03:05:00,0.89285,0.89285,0.8928,0.89285,12400000.0
2009-12-23 03:06:00,0.89285,0.89285,0.8928,0.89285,37900000.0
2009-12-23 03:07:00,0.89285,0.89285,0.8927,0.8928,45600000.0
2009-12-23 03:08:00,0.89275,0.8928,0.89265,0.89275,163400000.0
2009-12-23 03:09:00,0.89275,0.8928,0.8927,0.8928,153900000.0
2009-12-23 03:10:00,0.89275,0.8928,0.89265,0.8927,71500000.0
2009-12-23 03:11:00,0.89275,0.89275,0.8927,0.8927,43700000.0
2009-12-23 03:12:00,0.8927,0.8927,0.8926,0.8927,121100000.0
2009-12-23 03:13:00,0.89265,0.8927,0.8926,0.89265,41300000.0
2009-12-23 03:14:00,0.89265,0.89265,0.89255,0.8926,111800000.0
2009-12-23 03:15:00,0.8926,0.89265,0.89255,0.89265,83000000.0
2009-12-23 03:16:00,0.89265,0.89305,0.8926,0.89295,55700000.0
2009-12-23 03:17:00,0.89295,0.89295,0.89285,0.89285,75600000.0
2009-12-23 03:18:00,0.89285,0.89315,0.89285,0.89285,255100000.0
2009-12-23 03:19:00,0.89285,0.8931,0.89285,0.8931,165200000.0
2009-12-23 03:20:00,0.89305,0.8931,0.89295,0.89305,153100000.0
2009-12-23 03:21:00,0.8931,0.8931,0.893,0.893,82800000.0
2009-12-23 03:22:00,0.893,0.89305,0.89295,0.893,81200000.0
2009-12-23 03:23:00,0.893,0.8931,0.893,0.89305,97300000.0
2009-12-23 03:24:00,0.89305,0.89305,0.89305,0.89305,18000000.0
2009-12-23 03:25:00,0.89305,0.89305,0.89305,0.89305,8600000.0
2009-12-23 03:26:00,0.89305,0.89305,0.89305,0.89305,63600000.0
2009-12-23 03:27:00,0.89305,0.89305,0.893,0.893,129100000.0
2009-12-23 03:28:00,0.893,0.893,0.89295,0.89295,33300000.0
2009-12-23 03:29:00,0.89295,0.89295,0.8929,0.89295,98300000.0
2009-12-23 03:30:00,0.89295,0.89305,0.89295,0.89305,91900000.0
2009-12-23 03:31:00,0.89305,0.89305,0.89305,0.89305,18300000.0
2009-12-23 03:32:00,0.89305,0.89305,0.893,0.893,37000000.0
2009-12-23 03:33:00,0.893,0.89305,0.893,0.89305,14000000.0
2009-12-23 03:34:00,0.89305,0.89305,0.89305,0.89305,8600000.0
2009-12-23 03:35:00,0.89305,0.8931,0.89295,0.89295,98800000.0
2009-12-23 03:36:00,0.893,0.89305,0.893,0.893,129100000.0
2009-12-23 03:37:00,0.893,0.89315,0.893,0.89305,121900000.0
2009-12-23 03:38:00,0.89305,0.8932,0.89305,0.8931,96600000.0
2009-12-23 03:39:00,0.8931,0.8931,0.89305,0.8931,18900000.0
2009-12-23 03:40:00,0.8931,0.89315,0.89305,0.89315,66700000.0
2009-12-23 03:41:00,0.89315,0.89315,0.8931,0.8931,90900000.0
2009-12-23 03:42:00,0.8931,0.89315,0.8931,0.89315,65800000.0
2009-12-23 03:43:00,0.8931,0.89325,0.8931,0.8932,94300000.0
2009-12-23 03:44:00,0.8932,0.89325,0.8931,0.8931,73300000.0
2009-12-23 03:45:00,0.8931,0.8932,0.8931,0.8932,87000000.0
2009-12-23 03:46:00,0.8932,0.8934,0.89315,0.89335,78100000.0
2009-12-23 03:47:00,0.89335,0.89345,0.8933,0.8934,192100000.0
2009-12-23 03:48:00,0.89335,0.89335,0.89325,0.89325,188000000.0
2009-12-23 03:49:00,0.8933,0.8933,0.89325,0.89325,99100000.0
2009-12-23 03:50:00,0.89325,0.89325,0.8932,0.89325,98800000.0
2009-12-23 03:51:00,0.89325,0.8933,0.8932,0.89325,64400000.0
2009-12-23 03:52:00,0.89325,0.89335,0.89325,0.89335,17200000.0
2009-12-23 03:53:00,0.89335,0.89335,0.8933,0.89335,47200000.0
2009-12-23 03:54:00,0.89335,0.89335,0.8933,0.8933,92900000.0
2009-12-23 03:55:00,0.89335,0.89345,0.8933,0.8934,125700000.0
2009-12-23 03:56:00,0.8934,0.8935,0.8934,0.8935,27000000.0
2009-12-23 03:57:00,0.8935,0.8935,0.8935,0.8935,31700000.0
2009-12-23 03:58:00,0.8935,0.89355,0.89345,0.89345,139100000.0
2009-12-23 03:59:00,0.89345,0.8935,0.89335,0.8935,115500000.0
2009-12-23 04:00:00,0.8935,0.8935,0.8935,0.8935,90200000.0
2009-12-23 04:01:00,0.8935,0.89355,0.89345,0.8935,83400000.0
2009-12-23 04:02:00,0.8935,0.8937,0.8935,0.8936,254300000.0
2009-12-23 04:03:00,0.8936,0.89365,0.8936,0.89365,122800000.0
2009-12-23 04:04:00,0.89365,0.8937,0.89365,0.8937,36600000.0
2009-12-23 04:05:00,0.8937,0.8937,0.8936,0.89365,70800000.0
2009-12-23 04:06:00,0.89365,0.89365,0.89365,0.89365,6800000.0
2009-12-23 04:07:00,0.89365,0.89365,0.89365,0.89365,16000000.0
2009-12-23 04:08:00,0.89365,0.89365,0.89365,0.89365,55200000.0
2009-12-23 04:09:00,0.89365,0.89365,0.89365,0.89365,19300000.0
2009-12-23 04:10:00,0.89365,0.89365,0.8936,0.89365,103500000.0
2009-12-23 04:11:00,0.89365,0.89375,0.89365,0.89375,53600000.0
2009-12-23 04:12:00,0.89375,0.89375,0.8937,0.8937,45600000.0
2009-12-23 04:13:00,0.8937,0.8937,0.89365,0.8937,124000000.0
2009-12-23 04:14:00,0.8937,0.8937,0.89365,0.8937,177900000.0
2009-12-23 04:15:00,0.8937,0.8937,0.89365,0.89365,162600000.0
2009-12-23 04:16:00,0.89365,0.89365,0.89365,0.89365,174000000.0
2009-12-23 04:17:00,0.89365,0.89365,0.8936,0.8936,62500000.0
2009-12-23 04:18:00,0.8936,0.8936,0.89345,0.89355,134800000.0
2009-12-23 04:19:00,0.89355,0.89355,0.89355,0.89355,29000000.0
2009-12-23 04:20:00,0.89355,0.89355,0.89355,0.89355,33800000.0
2009-12-23 04:21:00,0.89355,0.89355,0.89355,0.89355,4500000.0
2009-12-23 04:22:00,0.89357,0.89357,0.89328,0.89342,57200000.0
2009-12-23 04:23:00,0.89355,0.8936,0.8935,0.8935,43300000.0
2009-12-23 04:24:00,0.89355,0.89355,0.8935,0.8935,5600000.0
2009-12-23 04:25:00,0.89355,0.89355,0.8935,0.8935,5400000.0
2009-12-23 04:26:00,0.8935,0.89355,0.8935,0.89355,43000000.0
2009-12-23 04:27:00,0.89355,0.89365,0.89355,0.89355,161200000.0
2009-12-23 04:28:00,0.8936,0.8936,0.8935,0.8935,40000000.0
2009-12-23 04:29:00,0.8935,0.89355,0.89345,0.8935,41500000.0
2009-12-23 04:30:00,0.89355,0.89355,0.89355,0.89355,2600000.0
2009-12-23 04:31:00,0.89355,0.89355,0.89355,0.89355,21400000.0
2009-12-23 04:32:00,0.89355,0.8937,0.89355,0.8936,56100000.0
2009-12-23 04:33:00,0.8936,0.8936,0.89355,0.89355,46300000.0
2009-12-23 04:34:00,0.89355,0.89355,0.89345,0.8935,143400000.0
2009-12-23 04:35:00,0.89345,0.89345,0.89345,0.89345,28100000.0
2009-12-23 04:36:00,0.89345,0.8935,0.89345,0.8935,38100000.0
2009-12-23 04:37:00,0.89345,0.89345,0.89345,0.89345,153200000.0
2009-12-23 04:38:00,0.89345,0.89355,0.89345,0.89355,118000000.0
2009-12-23 04:39:00,0.89345,0.89355,0.89345,0.89355,170100000.0
2009-12-23 04:40:00,0.89355,0.89355,0.89345,0.89345,61300000.0
2009-12-23 04:41:00,0.8935,0.8935,0.89345,0.89345,24500000.0
2009-12-23 04:42:00,0.8935,0.8935,0.89345,0.89345,137700000.0
2009-12-23 04:43:00,0.89345,0.8935,0.89345,0.89345,115200000.0
2009-12-23 04:44:00,0.89345,0.8935,0.89345,0.8935,225200000.0
2009-12-23 04:45:00,0.8935,0.89355,0.8935,0.89355,73300000.0
2009-12-23 04:46:00,0.89355,0.89365,0.89355,0.89365,52900000.0
2009-12-23 04:47:00,0.89365,0.89365,0.89365,0.89365,8000000.0
2009-12-23 04:48:00,0.89365,0.89365,0.89365,0.89365,16000000.0
2009-12-23 04:49:00,0.89365,0.89365,0.8936,0.89365,12700000.0
2009-12-23 04:50:00,0.89365,0.89365,0.89365,0.89365,8000000.0
2009-12-23 04:51:00,0.89365,0.89365,0.8935,0.8935,68000000.0
2009-12-23 04:52:00,0.8935,0.8935,0.8935,0.8935,31000000.0
2009-12-23 04:53:00,0.8935,0.8935,0.8935,0.8935,11700000.0
2009-12-23 04:54:00,0.89345,0.8935,0.89345,0.8935,110600000.0
2009-12-23 04:55:00,0.8935,0.8935,0.89345,0.89345,100800000.0
2009-12-23 04:56:00,0.89345,0.8935,0.89345,0.89345,218600000.0
2009-12-23 04:57:00,0.89345,0.8938,0.89345,0.89375,150100000.0
2009-12-23 04:58:00,0.89375,0.89375,0.89355,0.89355,181500000.0
2009-12-23 04:59:00,0.89355,0.89355,0.8935,0.89355,26700000.0
2009-12-23 05:00:00,0.89355,0.8937,0.89345,0.89365,321700000.0
2009-12-23 05:01:00,0.8936,0.8937,0.8936,0.8936,182100000.0
2009-12-23 05:02:00,0.8936,0.89365,0.8936,0.89365,96500000.0
2009-12-23 05:03:00,0.89365,0.89365,0.8936,0.89365,102600000.0
2009-12-23 05:04:00,0.89365,0.89365,0.8934,0.8934,275800000.0
2009-12-23 05:05:00,0.89335,0.8936,0.89335,0.89355,117200000.0
2009-12-23 05:06:00,0.89355,0.8936,0.8935,0.8935,80600000.0
2009-12-23 05:07:00,0.89355,0.89355,0.8935,0.89355,20700000.0
2009-12-23 05:08:00,0.89355,0.89355,0.8935,0.89355,18300000.0
2009-12-23 05:09:00,0.89355,0.8936,0.8935,0.8935,36600000.0
2009-12-23 05:10:00,0.8935,0.89355,0.89345,0.89355,82900000.0
2009-12-23 05:11:00,0.89355,0.89365,0.8935,0.89355,82200000.0
2009-12-23 05:12:00,0.89355,0.89355,0.8933,0.8933,175100000.0
2009-12-23 05:13:00,0.8933,0.8933,0.89325,0.8933,310500000.0
2009-12-23 05:14:00,0.8933,0.89335,0.8932,0.8932,226400000.0
2009-12-23 05:15:00,0.8932,0.8932,0.89305,0.8931,310200000.0
2009-12-23 05:16:00,0.8931,0.8931,0.8931,0.8931,5400000.0
2009-12-23 05:17:00,0.8931,0.89315,0.89305,0.89305,92200000.0
2009-12-23 05:18:00,0.89305,0.89305,0.89305,0.89305,87200000.0
2009-12-23 05:19:00,0.8931,0.8931,0.8931,0.8931,60300000.0
2009-12-23 05:20:00,0.8931,0.8931,0.89305,0.8931,45000000.0
2009-12-23 05:21:00,0.8931,0.8931,0.8931,0.8931,43600000.0
2009-12-23 05:22:00,0.8931,0.8931,0.89305,0.8931,66500000.0
2009-12-23 05:23:00,0.8931,0.8932,0.8931,0.8932,209900000.0
2009-12-23 05:24:00,0.8932,0.8935,0.8932,0.8935,141300000.0
2009-12-23 05:25:00,0.89355,0.89365,0.89335,0.89335,222000000.0
2009-12-23 05:26:00,0.89335,0.89335,0.89335,0.89335,10200000.0
2009-12-23 05:27:00,0.89335,0.89335,0.89335,0.89335,3600000.0
2009-12-23 05:28:00,0.8933,0.89345,0.8933,0.89345,31200000.0
2009-12-23 05:29:00,0.8934,0.8934,0.89325,0.89325,28300000.0
2009-12-23 05:30:00,0.89325,0.8933,0.89325,0.89325,22500000.0
2009-12-23 05:31:00,0.89325,0.8933,0.89325,0.8933,55300000.0
2009-12-23 05:32:00,0.8933,0.8933,0.8933,0.8933,8000000.0
2009-12-23 05:33:00,0.8933,0.8934,0.89325,0.89325,108500000.0
2009-12-23 05:34:00,0.89325,0.89325,0.89325,0.89325,20400000.0
2009-12-23 05:35:00,0.89325,0.89325,0.89325,0.89325,31000000.0
2009-12-23 05:36:00,0.89325,0.89325,0.89325,0.89325,25400000.0
2009-12-23 05:37:00,0.89325,0.8934,0.89325,0.8933,148300000.0
2009-12-23 05:38:00,0.8933,0.8933,0.8933,0.8933,5300000.0
2009-12-23 05:39:00,0.8933,0.89335,0.8933,0.89335,44500000.0
2009-12-23 05:40:00,0.89335,0.89335,0.89335,0.89335,4500000.0
2009-12-23 05:41:00,0.89335,0.89335,0.8933,0.89335,94600000.0
2009-12-23 05:42:00,0.89335,0.89335,0.89335,0.89335,17800000.0
2009-12-23 05:43:00,0.89335,0.89335,0.89335,0.89335,2000000.0
2009-12-23 05:44:00,0.89335,0.89335,0.8933,0.89335,19400000.0
2009-12-23 05:45:00,0.89335,0.89335,0.89325,0.8933,51800000.0
2009-12-23 05:46:00,0.89325,0.89335,0.89325,0.89335,127300000.0
2009-12-23 05:47:00,0.8933,0.89335,0.8933,0.89335,15400000.0
2009-12-23 05:48:00,0.89335,0.89335,0.8932,0.89325,61200000.0
2009-12-23 05:49:00,0.89325,0.89325,0.8932,0.89325,33400000.0
2009-12-23 05:50:00,0.89325,0.89325,0.8932,0.89325,19200000.0
2009-12-23 05:51:00,0.8932,0.8932,0.8932,0.8932,11000000.0
2009-12-23 05:52:00,0.8932,0.89325,0.8932,0.8932,11800000.0
2009-12-23 05:53:00,0.89325,0.89325,0.8932,0.8932,27200000.0
2009-12-23 05:54:00,0.8932,0.8932,0.8932,0.8932,18400000.0
2009-12-23 05:55:00,0.8932,0.89325,0.89315,0.89325,24200000.0
2009-12-23 05:56:00,0.89325,0.89325,0.8932,0.8932,26800000.0
2009-12-23 05:57:00,0.8932,0.89325,0.8932,0.8932,14800000.0
2009-12-23 05:58:00,0.8932,0.89325,0.8932,0.89325,26800000.0
2009-12-23 05:59:00,0.89325,0.8933,0.89325,0.89325,31700000.0
2009-12-23 06:00:00,0.89325,0.89325,0.89325,0.89325,27600000.0
2009-12-23 06:01:00,0.89325,0.89325,0.89315,0.8932,69200000.0
2009-12-23 06:02:00,0.8932,0.8932,0.89315,0.89315,41400000.0
2009-12-23 06:03:00,0.8932,0.8932,0.89315,0.89315,9000000.0
2009-12-23 06:04:00,0.89315,0.89325,0.89295,0.89295,138800000.0
2009-12-23 06:05:00,0.89295,0.89305,0.89295,0.89295,22400000.0
2009-12-23 06:06:00,0.893,0.89305,0.89295,0.89305,10400000.0
2009-12-23 06:07:00,0.89305,0.89305,0.8929,0.89295,33000000.0
2009-12-23 06:08:00,0.89295,0.89295,0.89295,0.89295,11200000.0
2009-12-23 06:09:00,0.89295,0.89295,0.89295,0.89295,27900000.0
2009-12-23 06:10:00,0.89295,0.893,0.89295,0.89295,38600000.0
2009-12-23 06:11:00,0.89295,0.89295,0.89295,0.89295,21700000.0
2009-12-23 06:12:00,0.89295,0.89305,0.8929,0.89295,91800000.0
2009-12-23 06:13:00,0.89295,0.8931,0.89285,0.8931,58900000.0
2009-12-23 06:14:00,0.89315,0.89315,0.893,0.89315,36000000.0
2009-12-23 06:15:00,0.89315,0.89315,0.89305,0.89305,78900000.0
2009-12-23 06:16:00,0.89305,0.89305,0.89295,0.89295,29000000.0
2009-12-23 06:17:00,0.89295,0.89315,0.89295,0.89305,111000000.0
2009-12-23 06:18:00,0.8931,0.8932,0.8931,0.8932,74600000.0
2009-12-23 06:19:00,0.8932,0.89325,0.89315,0.89315,133500000.0
2009-12-23 06:20:00,0.89315,0.8932,0.89315,0.89315,144200000.0
2009-12-23 06:21:00,0.89315,0.89315,0.89315,0.89315,12700000.0
2009-12-23 06:22:00,0.89315,0.89315,0.8931,0.8931,35500000.0
2009-12-23 06:23:00,0.89315,0.89315,0.8931,0.8931,2600000.0
2009-12-23 06:24:00,0.89305,0.8931,0.89305,0.8931,77700000.0
2009-12-23 06:25:00,0.8931,0.89315,0.893,0.8931,77700000.0
2009-12-23 06:26:00,0.8931,0.89315,0.89305,0.89315,142600000.0
2009-12-23 06:27:00,0.89315,0.89315,0.89305,0.89305,73300000.0
2009-12-23 06:28:00,0.89305,0.89305,0.89305,0.89305,37300000.0
2009-12-23 06:29:00,0.8931,0.8931,0.89305,0.89305,22000000.0
2009-12-23 06:30:00,0.89305,0.89305,0.89305,0.89305,18000000.0
2009-12-23 06:31:00,0.89305,0.8931,0.89305,0.8931,22300000.0
2009-12-23 06:32:00,0.8931,0.8931,0.89305,0.89305,6800000.0
2009-12-23 06:33:00,0.89305,0.8931,0.89305,0.8931,43300000.0
2009-12-23 06:34:00,0.8931,0.8931,0.8931,0.8931,25900000.0
2009-12-23 06:35:00,0.89315,0.89315,0.89315,0.89315,16400000.0
2009-12-23 06:36:00,0.89315,0.89315,0.89315,0.89315,14800000.0
2009-12-23 06:37:00,0.89315,0.89315,0.8931,0.8931,34100000.0
2009-12-23 06:38:00,0.8931,0.8931,0.893,0.89305,80800000.0
2009-12-23 06:39:00,0.89305,0.89305,0.893,0.893,42100000.0
2009-12-23 06:40:00,0.893,0.893,0.89295,0.893,76400000.0
2009-12-23 06:41:00,0.893,0.89305,0.893,0.89305,52800000.0
2009-12-23 06:42:00,0.89305,0.8931,0.89305,0.8931,85000000.0
2009-12-23 06:43:00,0.8931,0.8931,0.8931,0.8931,25300000.0
2009-12-23 06:44:00,0.8931,0.8931,0.893,0.89305,34600000.0
2009-12-23 06:45:00,0.89305,0.89315,0.893,0.89305,89700000.0
2009-12-23 06:46:00,0.89305,0.8931,0.89305,0.89305,61900000.0
2009-12-23 06:47:00,0.89305,0.89305,0.89295,0.89295,28100000.0
2009-12-23 06:48:00,0.89295,0.89295,0.8929,0.89295,33100000.0
2009-12-23 06:49:00,0.89295,0.89305,0.89295,0.89305,103600000.0
2009-12-23 06:50:00,0.89305,0.8931,0.89305,0.89305,97800000.0
2009-12-23 06:51:00,0.89305,0.89305,0.89305,0.89305,24200000.0
2009-12-23 06:52:00,0.89305,0.89305,0.89305,0.89305,8200000.0
2009-12-23 06:53:00,0.89305,0.89305,0.893,0.893,24600000.0
2009-12-23 06:54:00,0.893,0.89305,0.893,0.893,47200000.0
2009-12-23 06:55:00,0.89295,0.89295,0.89295,0.89295,49200000.0
2009-12-23 06:56:00,0.89295,0.89295,0.89295,0.89295,62000000.0
2009-12-23 06:57:00,0.89295,0.89295,0.8929,0.89295,30300000.0
2009-12-23 06:58:00,0.89295,0.89295,0.89295,0.89295,7400000.0
2009-12-23 06:59:00,0.89295,0.89295,0.8929,0.8929,4700000.0
2009-12-23 07:00:00,0.89285,0.89285,0.89285,0.89285,17400000.0
2009-12-23 07:01:00,0.89285,0.89285,0.89285,0.89285,6400000.0
2009-12-23 07:02:00,0.89285,0.89295,0.89285,0.8929,61500000.0
2009-12-23 07:03:00,0.89295,0.89295,0.89295,0.89295,6400000.0
2009-12-23 07:04:00,0.8929,0.89295,0.89285,0.8929,75900000.0
2009-12-23 07:05:00,0.8929,0.89295,0.8929,0.89295,78400000.0
2009-12-23 07:06:00,0.8929,0.8929,0.89285,0.89285,50100000.0
2009-12-23 07:07:00,0.89285,0.89285,0.89285,0.89285,16700000.0
2009-12-23 07:08:00,0.89285,0.89285,0.89285,0.89285,3600000.0
2009-12-23 07:09:00,0.89285,0.89285,0.89285,0.89285,3800000.0
2009-12-23 07:10:00,0.8929,0.89295,0.8929,0.89295,30100000.0
2009-12-23 07:11:00,0.89295,0.89295,0.89295,0.89295,47500000.0
2009-12-23 07:12:00,0.89295,0.89295,0.89295,0.89295,36000000.0
2009-12-23 07:13:00,0.89295,0.89295,0.89295,0.89295,62300000.0
2009-12-23 07:14:00,0.893,0.89305,0.89295,0.89295,106000000.0
2009-12-23 07:15:00,0.89295,0.893,0.8929,0.8929,26800000.0
2009-12-23 07:16:00,0.8929,0.89295,0.8929,0.89295,22400000.0
2009-12-23 07:17:00,0.89295,0.89295,0.8929,0.89295,68500000.0
2009-12-23 07:18:00,0.8929,0.8929,0.89285,0.8929,62700000.0
2009-12-23 07:19:00,0.89295,0.89315,0.89295,0.8931,106100000.0
2009-12-23 07:20:00,0.89305,0.8931,0.89305,0.8931,39100000.0
2009-12-23 07:21:00,0.8931,0.8931,0.8931,0.8931,16600000.0
2009-12-23 07:22:00,0.8931,0.8931,0.89295,0.893,44500000.0
2009-12-23 07:23:00,0.89305,0.89305,0.89285,0.89285,51400000.0
2009-12-23 07:24:00,0.89285,0.89295,0.89285,0.89295,17400000.0
2009-12-23 07:25:00,0.893,0.89305,0.89295,0.89305,33800000.0
2009-12-23 07:26:00,0.89305,0.89305,0.89305,0.89305,19900000.0
2009-12-23 07:27:00,0.89305,0.89305,0.89305,0.89305,21900000.0
2009-12-23 07:28:00,0.89305,0.8931,0.89305,0.8931,79400000.0
2009-12-23 07:29:00,0.8931,0.89315,0.893,0.89305,152900000.0
2009-12-23 07:30:00,0.89295,0.8931,0.8929,0.893,143700000.0
2009-12-23 07:31:00,0.893,0.8931,0.893,0.89305,28400000.0
2009-12-23 07:32:00,0.89305,0.89305,0.893,0.893,65200000.0
2009-12-23 07:33:00,0.893,0.89305,0.893,0.89305,27500000.0
2009-12-23 07:34:00,0.89305,0.8932,0.89305,0.89315,137800000.0
2009-12-23 07:35:00,0.89315,0.89315,0.89305,0.89305,86900000.0
2009-12-23 07:36:00,0.8931,0.89315,0.89305,0.8931,44100000.0
2009-12-23 07:37:00,0.89305,0.89325,0.89305,0.8932,80500000.0
2009-12-23 07:38:00,0.8932,0.8933,0.89295,0.89295,118900000.0
2009-12-23 07:39:00,0.89295,0.89305,0.89285,0.89295,92600000.0
2009-12-23 07:40:00,0.89295,0.89295,0.89295,0.89295,23800000.0
2009-12-23 07:41:00,0.89295,0.8931,0.8929,0.89305,58500000.0
2009-12-23 07:42:00,0.89305,0.8933,0.89295,0.8933,62500000.0
2009-12-23 07:43:00,0.8933,0.8933,0.8933,0.8933,41800000.0
2009-12-23 07:44:00,0.8933,0.89335,0.8933,0.89335,26800000.0
2009-12-23 07:45:00,0.8933,0.89335,0.8933,0.8933,23500000.0
2009-12-23 07:46:00,0.8933,0.89335,0.8933,0.8933,16100000.0
2009-12-23 07:47:00,0.89335,0.89335,0.89335,0.89335,7000000.0
2009-12-23 07:48:00,0.8933,0.89335,0.8933,0.8933,14000000.0
2009-12-23 07:49:00,0.89335,0.89335,0.8933,0.89335,15700000.0
2009-12-23 07:50:00,0.89335,0.89335,0.8933,0.8933,20800000.0
2009-12-23 07:51:00,0.8933,0.89335,0.8933,0.89335,34200000.0
2009-12-23 07:52:00,0.89335,0.8934,0.89325,0.8934,111600000.0
2009-12-23 07:53:00,0.8934,0.8934,0.89335,0.89335,44600000.0
2009-12-23 07:54:00,0.8933,0.89335,0.89325,0.8933,74700000.0
2009-12-23 07:55:00,0.8933,0.8934,0.89325,0.89335,53400000.0
2009-12-23 07:56:00,0.89335,0.89335,0.89335,0.89335,15400000.0
2009-12-23 07:57:00,0.89335,0.8934,0.8933,0.89335,114400000.0
2009-12-23 07:58:00,0.89335,0.89335,0.8933,0.89335,9800000.0
2009-12-23 07:59:00,0.89335,0.89335,0.89325,0.89325,33800000.0
2009-12-23 08:00:00,0.89315,0.89335,0.89315,0.89335,165300000.0
2009-12-23 08:01:00,0.89335,0.89335,0.8933,0.8933,52100000.0
2009-12-23 08:02:00,0.8933,0.8933,0.8933,0.8933,43600000.0
2009-12-23 08:03:00,0.8933,0.8933,0.89325,0.8933,56500000.0
2009-12-23 08:04:00,0.8933,0.8933,0.89325,0.89325,70700000.0
2009-12-23 08:05:00,0.8933,0.8936,0.8933,0.8934,50100000.0
2009-12-23 08:06:00,0.8934,0.8935,0.8934,0.8934,101800000.0
2009-12-23 08:07:00,0.8934,0.8934,0.89335,0.8934,128700000.0
2009-12-23 08:08:00,0.89335,0.8934,0.89335,0.8934,32000000.0
2009-12-23 08:09:00,0.8934,0.8934,0.8934,0.8934,2200000.0
2009-12-23 08:10:00,0.8934,0.89345,0.8934,0.8934,62700000.0
2009-12-23 08:11:00,0.8934,0.8934,0.8934,0.8934,4800000.0
2009-12-23 08:12:00,0.8934,0.89345,0.8934,0.89345,44100000.0
2009-12-23 08:13:00,0.89345,0.89345,0.89345,0.89345,6400000.0
2009-12-23 08:14:00,0.89345,0.89345,0.89345,0.89345,2400000.0
2009-12-23 08:15:00,0.8934,0.89385,0.8934,0.8938,233400000.0
2009-12-23 08:16:00,0.8938,0.89385,0.89375,0.89375,83800000.0
2009-12-23 08:17:00,0.89375,0.89375,0.89375,0.89375,62400000.0
2009-12-23 08:18:00,0.89375,0.89385,0.89375,0.8938,81300001.0
2009-12-23 08:19:00,0.89385,0.89385,0.89375,0.89375,105400000.0
2009-12-23 08:20:00,0.89375,0.89385,0.89375,0.89385,42300000.0
2009-12-23 08:21:00,0.89385,0.89385,0.8936,0.8937,175300000.0
2009-12-23 08:22:00,0.8937,0.89375,0.8937,0.8937,146100000.0
2009-12-23 08:23:00,0.8937,0.8937,0.8933,0.8934,127000000.0
2009-12-23 08:24:00,0.8934,0.89365,0.8934,0.8934,192900000.0
2009-12-23 08:25:00,0.8934,0.89345,0.89335,0.8934,40700000.0
2009-12-23 08:26:00,0.8934,0.89345,0.8934,0.8934,41200000.0
2009-12-23 08:27:00,0.8934,0.8934,0.8933,0.89335,140300000.0
2009-12-23 08:28:00,0.89345,0.89345,0.89335,0.89335,244300000.0
2009-12-23 08:29:00,0.89335,0.89345,0.8933,0.89335,222500000.0
2009-12-23 08:30:00,0.8934,0.89355,0.89335,0.89345,328400000.0
2009-12-23 08:31:00,0.89345,0.8935,0.89335,0.8934,159100000.0
2009-12-23 08:32:00,0.8934,0.8935,0.8934,0.89345,111400000.0
2009-12-23 08:33:00,0.89345,0.89345,0.8933,0.89335,42000000.0
2009-12-23 08:34:00,0.89335,0.8934,0.89325,0.8933,122500000.0
2009-12-23 08:35:00,0.89325,0.8934,0.8932,0.8934,148000000.0
2009-12-23 08:36:00,0.8934,0.89355,0.89335,0.89355,168800000.0
2009-12-23 08:37:00,0.89355,0.89355,0.8933,0.8933,82700000.0
2009-12-23 08:38:00,0.8933,0.89345,0.8933,0.89345,121400000.0
2009-12-23 08:39:00,0.8934,0.89345,0.89335,0.89345,204700000.0
2009-12-23 08:40:00,0.89345,0.89355,0.89335,0.8934,157400000.0
2009-12-23 08:41:00,0.8934,0.8934,0.89315,0.8932,177300000.0
2009-12-23 08:42:00,0.8932,0.89335,0.8932,0.89325,93600000.0
2009-12-23 08:43:00,0.89325,0.8934,0.89325,0.8933,145700000.0
2009-12-23 08:44:00,0.8933,0.89335,0.8933,0.89335,56600000.0
2009-12-23 08:45:00,0.8933,0.8933,0.89325,0.89325,157399997.0
2009-12-23 08:46:00,0.8933,0.89335,0.8932,0.8932,41000000.0
2009-12-23 08:47:00,0.8932,0.8933,0.89315,0.89315,102300000.0
2009-12-23 08:48:00,0.89315,0.89315,0.89295,0.89315,169800000.0
2009-12-23 08:49:00,0.89315,0.89315,0.89305,0.8931,79200000.0
2009-12-23 08:50:00,0.8931,0.89325,0.8931,0.8932,81200000.0
2009-12-23 08:51:00,0.8932,0.89345,0.89315,0.8934,298600000.0
2009-12-23 08:52:00,0.8934,0.89345,0.8933,0.89335,187800000.0
2009-12-23 08:53:00,0.89335,0.89345,0.89325,0.8933,335800000.0
2009-12-23 08:54:00,0.8933,0.89335,0.89325,0.8933,159900000.0
2009-12-23 08:55:00,0.8933,0.89335,0.8933,0.8933,102100000.0
2009-12-23 08:56:00,0.8933,0.8934,0.8932,0.8933,163100000.0
2009-12-23 08:57:00,0.8933,0.89355,0.8933,0.89345,368900000.0
2009-12-23 08:58:00,0.89345,0.89365,0.89335,0.89335,196100000.0
2009-12-23 08:59:00,0.89335,0.8936,0.89335,0.89355,192600000.0
2009-12-23 09:00:00,0.89365,0.89365,0.8935,0.89355,159500000.0
2009-12-23 09:01:00,0.89355,0.89365,0.89355,0.89355,121000000.0
2009-12-23 09:02:00,0.89355,0.89365,0.89335,0.89365,137900000.0
2009-12-23 09:03:00,0.89365,0.8937,0.8933,0.89355,229800000.0
2009-12-23 09:04:00,0.8936,0.8936,0.8933,0.89335,218900000.0
2009-12-23 09:05:00,0.89335,0.89345,0.8933,0.89345,165500000.0
2009-12-23 09:06:00,0.89345,0.8935,0.89325,0.8933,328000000.0
2009-12-23 09:07:00,0.8933,0.89355,0.89325,0.89355,273700000.0
2009-12-23 09:08:00,0.89355,0.89365,0.8935,0.89365,289900000.0
2009-12-23 09:09:00,0.89365,0.8937,0.89345,0.8935,290700000.0
2009-12-23 09:10:00,0.8935,0.89375,0.8935,0.89375,466200000.0
2009-12-23 09:11:00,0.89375,0.8938,0.8934,0.8934,351900000.0
2009-12-23 09:12:00,0.8935,0.8936,0.8934,0.89355,285500000.0
2009-12-23 09:13:00,0.89355,0.8937,0.8935,0.8935,412000000.0
2009-12-23 09:14:00,0.8935,0.8935,0.8934,0.89345,40100000.0
2009-12-23 09:15:00,0.89345,0.8935,0.8934,0.89345,204100000.0
2009-12-23 09:16:00,0.89345,0.8937,0.89335,0.89365,180400000.0
2009-12-23 09:17:00,0.89365,0.8937,0.8935,0.8935,228400000.0
2009-12-23 09:18:00,0.8935,0.89365,0.8935,0.8936,232699999.0
2009-12-23 09:19:00,0.8936,0.89365,0.8936,0.89365,338700000.0
2009-12-23 09:20:00,0.89365,0.89365,0.89355,0.8936,281700001.0
2009-12-23 09:21:00,0.8936,0.8937,0.89355,0.8936,319000000.0
2009-12-23 09:22:00,0.8936,0.8938,0.8936,0.89375,348800000.0
2009-12-23 09:23:00,0.89375,0.8938,0.8937,0.89375,262400000.0
2009-12-23 09:24:00,0.8937,0.8938,0.8937,0.89375,189400000.0
2009-12-23 09:25:00,0.89375,0.8938,0.8937,0.8937,162600000.0
2009-12-23 09:26:00,0.8937,0.8937,0.89365,0.89365,152599999.0
2009-12-23 09:27:00,0.89365,0.8938,0.89365,0.89375,280300001.0
2009-12-23 09:28:00,0.89375,0.89385,0.8937,0.89375,335400000.0
2009-12-23 09:29:00,0.89375,0.8939,0.89375,0.8938,307400000.0
2009-12-23 09:30:00,0.8938,0.89395,0.8938,0.89385,244800000.0
2009-12-23 09:31:00,0.89385,0.89395,0.89375,0.89375,313599999.0
2009-12-23 09:32:00,0.89375,0.89375,0.8935,0.8935,327099998.0
2009-12-23 09:33:00,0.8935,0.89355,0.89345,0.89355,432399995.0
2009-12-23 09:34:00,0.89355,0.8939,0.8934,0.8934,573799997.0
2009-12-23 09:35:00,0.89345,0.89375,0.8934,0.8935,451699998.0
2009-12-23 09:36:00,0.8935,0.8938,0.8933,0.89355,668600000.0
2009-12-23 09:37:00,0.89355,0.89355,0.8933,0.8933,301200000.0
2009-12-23 09:38:00,0.8933,0.89355,0.89315,0.8935,838500001.0
2009-12-23 09:39:00,0.89345,0.89345,0.89315,0.89315,250700000.0
2009-12-23 09:40:00,0.89315,0.89345,0.8931,0.89345,504999994.0
2009-12-23 09:41:00,0.89345,0.89355,0.89335,0.89335,496800000.0
2009-12-23 09:42:00,0.89335,0.89335,0.89325,0.89335,377000000.0
2009-12-23 09:43:00,0.89335,0.89335,0.8932,0.8932,460100000.0
2009-12-23 09:44:00,0.89325,0.8934,0.8932,0.89335,414500000.0
2009-12-23 09:45:00,0.8934,0.89345,0.8932,0.89325,636100003.0
2009-12-23 09:46:00,0.8934,0.89345,0.8932,0.8934,622900015.0
2009-12-23 09:47:00,0.8934,0.89345,0.89325,0.8933,806099991.0
2009-12-23 09:48:00,0.8933,0.8934,0.8933,0.8934,197499999.0
2009-12-23 09:49:00,0.8934,0.8935,0.89335,0.89335,364000000.0
2009-12-23 09:50:00,0.89335,0.8934,0.89325,0.89335,614399999.0
2009-12-23 09:51:00,0.89335,0.89345,0.8933,0.89335,676700000.0
2009-12-23 09:52:00,0.8933,0.89335,0.89325,0.8933,589400002.0
2009-12-23 09:53:00,0.8933,0.8936,0.89325,0.89335,427300000.0
2009-12-23 09:54:00,0.89335,0.89345,0.89335,0.89335,498899999.0
2009-12-23 09:55:00,0.89335,0.89355,0.89335,0.8935,702499998.0
2009-12-23 09:56:00,0.8935,0.89355,0.89345,0.8935,732700006.0
2009-12-23 09:57:00,0.8935,0.8935,0.8934,0.8935,368700000.0
2009-12-23 09:58:00,0.8935,0.8935,0.89335,0.89335,665899996.0
2009-12-23 09:59:00,0.89335,0.8934,0.8933,0.89335,482500006.0
2009-12-23 10:00:00,0.8934,0.8934,0.89335,0.8934,259200000.0
2009-12-23 10:01:00,0.8934,0.8934,0.89325,0.89325,539800001.0
2009-12-23 10:02:00,0.89335,0.89335,0.89325,0.89335,922500004.0
2009-12-23 10:03:00,0.89335,0.89365,0.89325,0.89355,1001699990.0
2009-12-23 10:04:00,0.89355,0.89355,0.89315,0.89345,1393199987.0
2009-12-23 10:05:00,0.89345,0.8935,0.89325,0.89335,947000000.0
2009-12-23 10:06:00,0.89335,0.8935,0.8932,0.89325,1052100002.0
2009-12-23 10:07:00,0.89325,0.8934,0.8932,0.89335,858399993.0
2009-12-23 10:08:00,0.89335,0.8934,0.8933,0.8934,611100001.0
2009-12-23 10:09:00,0.8934,0.8934,0.89335,0.8934,441100001.0
2009-12-23 10:10:00,0.89335,0.8934,0.89325,0.8933,297200000.0
2009-12-23 10:11:00,0.8933,0.89355,0.89325,0.89345,903799999.0
2009-12-23 10:12:00,0.8935,0.89355,0.89335,0.89335,698800000.0
2009-12-23 10:13:00,0.89335,0.8937,0.8933,0.8934,771000006.0
2009-12-23 10:14:00,0.8934,0.89345,0.89335,0.8934,663000004.0
2009-12-23 10:15:00,0.8934,0.8936,0.89335,0.89345,646500005.0
2009-12-23 10:16:00,0.89345,0.8936,0.8934,0.8935,818600000.0
2009-12-23 10:17:00,0.8935,0.8935,0.89335,0.89345,422800002.0
2009-12-23 10:18:00,0.89345,0.89355,0.89335,0.89335,789500008.0
2009-12-23 10:19:00,0.8934,0.89345,0.8933,0.89335,538000003.0
2009-12-23 10:20:00,0.89335,0.89375,0.89335,0.89355,821099999.0
2009-12-23 10:21:00,0.89355,0.89375,0.89355,0.8937,654900003.0
2009-12-23 10:22:00,0.8937,0.89395,0.8936,0.89365,691100001.0
2009-12-23 10:23:00,0.89365,0.89365,0.89345,0.8935,503300004.0
2009-12-23 10:24:00,0.89355,0.894,0.89355,0.89385,568100008.0
2009-12-23 10:25:00,0.89385,0.89385,0.89365,0.89375,664200000.0
2009-12-23 10:26:00,0.89375,0.894,0.89365,0.8938,715799999.0
2009-12-23 10:27:00,0.8938,0.89395,0.8938,0.89385,960700000.0
2009-12-23 10:28:00,0.8939,0.8939,0.89375,0.89375,549999997.0
2009-12-23 10:29:00,0.89375,0.894,0.89375,0.894,1061499990.0
2009-12-23 10:30:00,0.894,0.894,0.89385,0.89395,775200000.0
2009-12-23 10:31:00,0.89395,0.8942,0.89395,0.89415,1006599998.0
2009-12-23 10:32:00,0.89415,0.8942,0.89385,0.89395,1013000004.0
2009-12-23 10:33:00,0.89395,0.89395,0.8939,0.8939,298599999.0
2009-12-23 10:34:00,0.8939,0.8939,0.8937,0.89375,726200002.0
2009-12-23 10:35:00,0.89375,0.894,0.89375,0.8938,865099999.0
2009-12-23 10:36:00,0.8938,0.8939,0.89375,0.89375,1078999994.0
2009-12-23 10:37:00,0.89375,0.89385,0.89375,0.8938,851099994.0
2009-12-23 10:38:00,0.8938,0.8938,0.89355,0.89365,663099998.0
2009-12-23 10:39:00,0.89365,0.89365,0.89335,0.89355,680600001.0
2009-12-23 10:40:00,0.89355,0.8939,0.89355,0.89365,1080100002.0
2009-12-23 10:41:00,0.89365,0.89365,0.8934,0.89345,1203700002.0
2009-12-23 10:42:00,0.89345,0.8935,0.89335,0.89335,737900000.0
2009-12-23 10:43:00,0.89335,0.8935,0.8933,0.8935,741599998.0
2009-12-23 10:44:00,0.8935,0.8937,0.89345,0.89365,631100002.0
2009-12-23 10:45:00,0.89365,0.89365,0.89345,0.8935,494800000.0
2009-12-23 10:46:00,0.8935,0.89355,0.89345,0.89345,330500000.0
2009-12-23 10:47:00,0.8934,0.89355,0.8932,0.89325,479500001.0
2009-12-23 10:48:00,0.89335,0.8936,0.89335,0.89345,845699999.0
2009-12-23 10:49:00,0.89345,0.8936,0.8934,0.8934,736800003.0
2009-12-23 10:50:00,0.8934,0.89365,0.89325,0.89365,863799999.0
2009-12-23 10:51:00,0.89365,0.89365,0.89355,0.8936,424600001.0
2009-12-23 10:52:00,0.89365,0.8938,0.89355,0.89375,505400003.0
2009-12-23 10:53:00,0.8939,0.89415,0.8938,0.89415,941800002.0
2009-12-23 10:54:00,0.89415,0.89415,0.8939,0.8939,301700001.0
2009-12-23 10:55:00,0.8939,0.89395,0.8938,0.89385,955499996.0
2009-12-23 10:56:00,0.89385,0.89395,0.8938,0.89385,924399999.0
2009-12-23 10:57:00,0.89385,0.89415,0.8938,0.8941,941699996.0
2009-12-23 10:58:00,0.8941,0.8941,0.894,0.894,726900001.0
2009-12-23 10:59:00,0.894,0.8942,0.8937,0.89375,748800000.0
2009-12-23 11:00:00,0.8937,0.8938,0.89355,0.8937,555500004.0
2009-12-23 11:01:00,0.8937,0.89375,0.8935,0.8935,808900002.0
2009-12-23 11:02:00,0.8935,0.8936,0.8935,0.89355,498299997.0
2009-12-23 11:03:00,0.89355,0.89375,0.89355,0.89365,880900004.0
2009-12-23 11:04:00,0.8937,0.89375,0.8936,0.89375,670400000.0
2009-12-23 11:05:00,0.89375,0.89375,0.89365,0.89375,696299997.0
2009-12-23 11:06:00,0.8937,0.8939,0.8937,0.8939,439600000.0
2009-12-23 11:07:00,0.89385,0.894,0.89385,0.894,546699999.0
2009-12-23 11:08:00,0.894,0.894,0.8939,0.894,601299996.0
2009-12-23 11:09:00,0.894,0.8942,0.894,0.89405,651600001.0
2009-12-23 11:10:00,0.89405,0.8941,0.8939,0.8939,736900002.0
2009-12-23 11:11:00,0.8939,0.89405,0.89385,0.89385,737700002.0
2009-12-23 11:12:00,0.8939,0.894,0.8939,0.89395,829800001.0
2009-12-23 11:13:00,0.89395,0.89415,0.8939,0.89405,946299995.0
2009-12-23 11:14:00,0.89405,0.8944,0.89405,0.8943,897199996.0
2009-12-23 11:15:00,0.8943,0.8944,0.8942,0.8943,595099998.0
2009-12-23 11:16:00,0.8943,0.89435,0.8941,0.8941,802900004.0
2009-12-23 11:17:00,0.8941,0.8941,0.89395,0.894,555399998.0
2009-12-23 11:18:00,0.894,0.89415,0.89395,0.89395,735000001.0
2009-12-23 11:19:00,0.89395,0.89405,0.8939,0.894,381500001.0
2009-12-23 11:20:00,0.894,0.89415,0.894,0.89405,546100000.0
2009-12-23 11:21:00,0.89405,0.89405,0.89395,0.89395,524699999.0
2009-12-23 11:22:00,0.89395,0.89415,0.8939,0.89415,427500000.0
2009-12-23 11:23:00,0.89415,0.89415,0.89405,0.8941,606900000.0
2009-12-23 11:24:00,0.8941,0.8945,0.8941,0.8943,436900000.0
2009-12-23 11:25:00,0.89425,0.89445,0.89425,0.8944,458800000.0
2009-12-23 11:26:00,0.8944,0.8944,0.8943,0.8943,402600000.0
2009-12-23 11:27:00,0.8943,0.8944,0.89405,0.89405,673700000.0
2009-12-23 11:28:00,0.89405,0.8944,0.894,0.89435,673100000.0
2009-12-23 11:29:00,0.89435,0.89465,0.89435,0.8945,362700000.0
2009-12-23 11:30:00,0.89445,0.8948,0.89445,0.89465,501700000.0
2009-12-23 11:31:00,0.89465,0.89475,0.8946,0.89465,344099999.0
2009-12-23 11:32:00,0.89465,0.89515,0.8946,0.8946,652500000.0
2009-12-23 11:33:00,0.8946,0.89465,0.89435,0.89435,413700000.0
2009-12-23 11:34:00,0.89435,0.8946,0.894,0.894,653700000.0
2009-12-23 11:35:00,0.894,0.8943,0.89375,0.894,815300000.0
2009-12-23 11:36:00,0.89405,0.8941,0.89375,0.894,667700000.0
2009-12-23 11:37:00,0.89395,0.8941,0.8938,0.89385,648799999.0
2009-12-23 11:38:00,0.89385,0.89385,0.89335,0.89345,771499999.0
2009-12-23 11:39:00,0.89345,0.8935,0.89315,0.89335,614299999.0
2009-12-23 11:40:00,0.89335,0.8934,0.89265,0.89275,528300001.0
2009-12-23 11:41:00,0.8928,0.8937,0.8928,0.8937,651900000.0
2009-12-23 11:42:00,0.8937,0.8937,0.89315,0.89315,577800000.0
2009-12-23 11:43:00,0.8932,0.89325,0.89305,0.89305,565600002.0
2009-12-23 11:44:00,0.89305,0.89305,0.8929,0.89295,537000002.0
2009-12-23 11:45:00,0.89295,0.89305,0.89295,0.89305,242100000.0
2009-12-23 11:46:00,0.89305,0.89305,0.8929,0.89295,653500000.0
2009-12-23 11:47:00,0.89295,0.8931,0.8929,0.89295,698899999.0
2009-12-23 11:48:00,0.89295,0.893,0.8929,0.89295,718200000.0
2009-12-23 11:49:00,0.89295,0.89295,0.89285,0.8929,366700000.0
2009-12-23 11:50:00,0.8929,0.89295,0.8929,0.89295,604900000.0
2009-12-23 11:51:00,0.89295,0.89305,0.89295,0.893,246900000.0
2009-12-23 11:52:00,0.89305,0.8931,0.89295,0.893,459700000.0
2009-12-23 11:53:00,0.89305,0.89305,0.893,0.893,285299999.0
2009-12-23 11:54:00,0.893,0.89305,0.89295,0.89305,212200000.0
2009-12-23 11:55:00,0.89305,0.8933,0.89305,0.8932,439800001.0
2009-12-23 11:56:00,0.8932,0.89325,0.89315,0.8932,277300000.0
2009-12-23 11:57:00,0.8932,0.8937,0.89315,0.8935,456700001.0
2009-12-23 11:58:00,0.8935,0.8937,0.8935,0.8936,626400001.0
2009-12-23 11:59:00,0.89355,0.8937,0.89345,0.89355,405100000.0
2009-12-23 12:00:00,0.89355,0.89355,0.89335,0.8934,472099999.0
2009-12-23 12:01:00,0.8934,0.8934,0.8932,0.8932,481600000.0
2009-12-23 12:02:00,0.8932,0.8932,0.8931,0.89315,413500000.0
2009-12-23 12:03:00,0.89315,0.89325,0.89315,0.89325,238400000.0
2009-12-23 12:04:00,0.89325,0.89325,0.8932,0.89325,149000000.0
2009-12-23 12:05:00,0.89325,0.8933,0.89325,0.8933,61700000.0
2009-12-23 12:06:00,0.8933,0.8933,0.8932,0.8933,328300000.0
2009-12-23 12:07:00,0.8933,0.8933,0.8931,0.89315,846700001.0
2009-12-23 12:08:00,0.89315,0.89325,0.89315,0.89315,405300000.0
2009-12-23 12:09:00,0.89315,0.8935,0.89315,0.8935,592700001.0
2009-12-23 12:10:00,0.8935,0.8935,0.89345,0.89345,319500000.0
2009-12-23 12:11:00,0.89345,0.8935,0.89345,0.89345,232800000.0
2009-12-23 12:12:00,0.89345,0.89365,0.89345,0.89365,345600000.0
2009-12-23 12:13:00,0.89365,0.894,0.89365,0.89385,475900000.0
2009-12-23 12:14:00,0.89385,0.894,0.89385,0.89395,463600000.0
2009-12-23 12:15:00,0.8939,0.8943,0.8939,0.8943,459200000.0
2009-12-23 12:16:00,0.89425,0.89455,0.89425,0.8945,425800000.0
2009-12-23 12:17:00,0.8945,0.89455,0.8942,0.8942,690699999.0
2009-12-23 12:18:00,0.89425,0.89435,0.8942,0.8942,405500001.0
2009-12-23 12:19:00,0.8942,0.8943,0.8942,0.8942,356600000.0
2009-12-23 12:20:00,0.8942,0.8942,0.894,0.89405,300000000.0
2009-12-23 12:21:00,0.89405,0.89405,0.89375,0.89375,515200000.0
2009-12-23 12:22:00,0.89375,0.8938,0.8937,0.8938,276700000.0
2009-12-23 12:23:00,0.8938,0.89385,0.89375,0.89385,219000000.0
2009-12-23 12:24:00,0.89395,0.8942,0.89395,0.8942,394600000.0
2009-12-23 12:25:00,0.8942,0.8942,0.894,0.89405,317200001.0
2009-12-23 12:26:00,0.89405,0.89415,0.89375,0.89385,433500000.0
2009-12-23 12:27:00,0.89385,0.8939,0.89385,0.89385,178200000.0
2009-12-23 12:28:00,0.89385,0.89385,0.89345,0.89365,427200000.0
2009-12-23 12:29:00,0.89365,0.8939,0.89365,0.89375,548600000.0
2009-12-23 12:30:00,0.89375,0.89385,0.89365,0.89385,332200000.0
2009-12-23 12:31:00,0.89385,0.89385,0.89375,0.89375,184800000.0
2009-12-23 12:32:00,0.89375,0.89375,0.8934,0.89345,416000000.0
2009-12-23 12:33:00,0.8934,0.89345,0.8933,0.8933,647000000.0
2009-12-23 12:34:00,0.8933,0.8933,0.89265,0.89285,494900001.0
2009-12-23 12:35:00,0.89285,0.89305,0.8927,0.89305,656900000.0
2009-12-23 12:36:00,0.89305,0.89305,0.8929,0.89295,598900001.0
2009-12-23 12:37:00,0.89295,0.89305,0.8929,0.893,357999999.0
2009-12-23 12:38:00,0.893,0.89305,0.89245,0.89245,658100000.0
2009-12-23 12:39:00,0.8924,0.8924,0.89205,0.89205,690400000.0
2009-12-23 12:40:00,0.89205,0.89205,0.89175,0.89195,766900002.0
2009-12-23 12:41:00,0.89195,0.89225,0.8918,0.8919,560500000.0
2009-12-23 12:42:00,0.8919,0.89195,0.89125,0.8915,527000000.0
2009-12-23 12:43:00,0.89155,0.89195,0.8915,0.89185,901199999.0
2009-12-23 12:44:00,0.89185,0.89245,0.8918,0.8922,665000001.0
2009-12-23 12:45:00,0.8922,0.8926,0.89215,0.8926,612200000.0
2009-12-23 12:46:00,0.8926,0.8927,0.8924,0.89265,856400003.0
2009-12-23 12:47:00,0.89265,0.8927,0.8926,0.89265,401700002.0
2009-12-23 12:48:00,0.89265,0.8932,0.89255,0.8932,906599999.0
2009-12-23 12:49:00,0.8932,0.89355,0.8932,0.89345,1045899999.0
2009-12-23 12:50:00,0.89345,0.89355,0.89345,0.8935,688099998.0
2009-12-23 12:51:00,0.8935,0.8936,0.89345,0.89355,566700000.0
2009-12-23 12:52:00,0.89355,0.89375,0.89345,0.89375,631800003.0
2009-12-23 12:53:00,0.89375,0.89375,0.89365,0.89365,216000000.0
2009-12-23 12:54:00,0.89365,0.89375,0.89365,0.8937,332799998.0
2009-12-23 12:55:00,0.89375,0.89375,0.89365,0.89375,723499998.0
2009-12-23 12:56:00,0.89375,0.89385,0.8937,0.8938,497599999.0
2009-12-23 12:57:00,0.8938,0.89405,0.89375,0.89395,647799998.0
2009-12-23 12:58:00,0.89395,0.89405,0.89395,0.894,261400000.0
2009-12-23 12:59:00,0.894,0.8941,0.894,0.89405,491100000.0
2009-12-23 13:00:00,0.89405,0.89425,0.894,0.8941,1211800006.0
2009-12-23 13:01:00,0.8941,0.89415,0.89405,0.8941,362500000.0
2009-12-23 13:02:00,0.8941,0.8941,0.89395,0.8941,76800000.0
2009-12-23 13:03:00,0.8941,0.8941,0.8941,0.8941,33800000.0
2009-12-23 13:04:00,0.8941,0.8941,0.8941,0.8941,58500000.0
2009-12-23 13:05:00,0.8941,0.8941,0.894,0.8941,49400000.0
2009-12-23 13:06:00,0.8941,0.8941,0.8941,0.8941,62400000.0
2009-12-23 13:07:00,0.8941,0.8941,0.89385,0.8939,96500000.0
2009-12-23 13:08:00,0.89405,0.8941,0.8939,0.89395,108300000.0
2009-12-23 13:09:00,0.89395,0.89405,0.89365,0.8937,428200000.0
2009-12-23 13:10:00,0.8937,0.89375,0.8936,0.8936,308800000.0
2009-12-23 13:11:00,0.8936,0.8937,0.89355,0.89365,509099996.0
2009-12-23 13:12:00,0.89365,0.89365,0.89355,0.89355,292900000.0
2009-12-23 13:13:00,0.89355,0.89355,0.8933,0.89345,671499998.0
2009-12-23 13:14:00,0.89345,0.8935,0.89325,0.8933,830299999.0
2009-12-23 13:15:00,0.8933,0.89385,0.89325,0.89385,1256300002.0
2009-12-23 13:16:00,0.89385,0.89425,0.89375,0.8942,1175500003.0
2009-12-23 13:17:00,0.8942,0.8943,0.8941,0.8943,619999997.0
2009-12-23 13:18:00,0.8943,0.89465,0.8942,0.89455,1265899995.0
2009-12-23 13:19:00,0.8945,0.89455,0.8944,0.89445,1286000009.0
2009-12-23 13:20:00,0.89445,0.89445,0.8944,0.89445,894100002.0
2009-12-23 13:21:00,0.89445,0.8945,0.8941,0.89425,1012699999.0
2009-12-23 13:22:00,0.89425,0.89425,0.89365,0.89405,1512199998.0
2009-12-23 13:23:00,0.894,0.89405,0.89375,0.894,867600003.0
2009-12-23 13:24:00,0.894,0.894,0.89395,0.89395,415499999.0
2009-12-23 13:25:00,0.89395,0.89405,0.89385,0.8939,579899998.0
2009-12-23 13:26:00,0.89385,0.89385,0.8935,0.8938,848699998.0
2009-12-23 13:27:00,0.89385,0.89395,0.89385,0.89395,683599992.0
2009-12-23 13:28:00,0.89395,0.89395,0.8939,0.8939,594499998.0
2009-12-23 13:29:00,0.8939,0.8939,0.8937,0.89375,311200000.0
2009-12-23 13:30:00,0.89375,0.8938,0.89355,0.89355,523200001.0
2009-12-23 13:31:00,0.89355,0.8936,0.89345,0.8935,524000000.0
2009-12-23 13:32:00,0.89345,0.8936,0.89345,0.89355,720800000.0
2009-12-23 13:33:00,0.89355,0.8936,0.8935,0.89355,626800001.0
2009-12-23 13:34:00,0.89355,0.8937,0.8935,0.89365,501900006.0
2009-12-23 13:35:00,0.89365,0.89375,0.8935,0.89365,412600001.0
2009-12-23 13:36:00,0.89365,0.89365,0.8935,0.8935,245600000.0
2009-12-23 13:37:00,0.8935,0.8935,0.89345,0.89345,419999999.0
2009-12-23 13:38:00,0.89345,0.8936,0.89345,0.8935,521699995.0
2009-12-23 13:39:00,0.8935,0.89355,0.89345,0.8935,149099999.0
2009-12-23 13:40:00,0.8935,0.8935,0.89335,0.8934,667799998.0
2009-12-23 13:41:00,0.8934,0.8936,0.8934,0.8935,516899992.0
2009-12-23 13:42:00,0.8935,0.8936,0.89345,0.89355,449500001.0
2009-12-23 13:43:00,0.89355,0.8936,0.89345,0.8935,747300004.0
2009-12-23 13:44:00,0.8935,0.8935,0.89335,0.89335,544299995.0
2009-12-23 13:45:00,0.89335,0.8934,0.89335,0.89335,538599997.0
2009-12-23 13:46:00,0.89335,0.89335,0.89325,0.89325,346099999.0
2009-12-23 13:47:00,0.89325,0.89335,0.8932,0.8933,511699998.0
2009-12-23 13:48:00,0.8933,0.89335,0.89325,0.89335,250999999.0
2009-12-23 13:49:00,0.89335,0.89335,0.8933,0.89335,296800006.0
2009-12-23 13:50:00,0.89335,0.89345,0.89335,0.89345,661899982.0
2009-12-23 13:51:00,0.89345,0.89345,0.89335,0.8934,313200001.0
2009-12-23 13:52:00,0.8934,0.8934,0.89335,0.8934,198400000.0
2009-12-23 13:53:00,0.8934,0.8934,0.8934,0.8934,615999997.0
2009-12-23 13:54:00,0.8934,0.8934,0.89335,0.8934,289000000.0
2009-12-23 13:55:00,0.8934,0.89355,0.8934,0.8935,576399999.0
2009-12-23 13:56:00,0.8935,0.89365,0.8935,0.89355,670400004.0
2009-12-23 13:57:00,0.89355,0.8936,0.8935,0.8936,863299997.0
2009-12-23 13:58:00,0.8936,0.8937,0.89355,0.89365,626100002.0
2009-12-23 13:59:00,0.89365,0.89365,0.89335,0.89335,852500002.0
2009-12-23 14:00:00,0.89335,0.89365,0.89335,0.89365,1330800009.0
2009-12-23 14:01:00,0.89365,0.89375,0.8936,0.89375,496499995.0
2009-12-23 14:02:00,0.89365,0.89365,0.8936,0.89365,348600000.0
2009-12-23 14:03:00,0.89365,0.89375,0.8936,0.8936,116000001.0
2009-12-23 14:04:00,0.8936,0.89365,0.8936,0.8936,444600000.0
2009-12-23 14:05:00,0.8936,0.8938,0.8936,0.89375,519799996.0
2009-12-23 14:06:00,0.89375,0.89375,0.8937,0.89375,341100000.0
2009-12-23 14:07:00,0.89375,0.89375,0.89365,0.89365,191600000.0
2009-12-23 14:08:00,0.89365,0.89375,0.89355,0.89375,343500002.0
2009-12-23 14:09:00,0.89375,0.8938,0.8937,0.89375,995599996.0
2009-12-23 14:10:00,0.89375,0.89395,0.8937,0.8938,880599999.0
2009-12-23 14:11:00,0.89385,0.89385,0.89375,0.89385,191299997.0
2009-12-23 14:12:00,0.89385,0.89385,0.8938,0.89385,585899997.0
2009-12-23 14:13:00,0.89385,0.89385,0.89365,0.89365,366600001.0
2009-12-23 14:14:00,0.8937,0.894,0.89365,0.894,1009200001.0
2009-12-23 14:15:00,0.894,0.8943,0.89395,0.89425,615899996.0
2009-12-23 14:16:00,0.89425,0.89455,0.89415,0.8945,1302600004.0
2009-12-23 14:17:00,0.8945,0.89475,0.89445,0.89465,729100003.0
2009-12-23 14:18:00,0.89465,0.89475,0.89455,0.89455,461500000.0
2009-12-23 14:19:00,0.89455,0.89465,0.8945,0.89465,1060000003.0
2009-12-23 14:20:00,0.89465,0.89465,0.89405,0.8942,965499996.0
2009-12-23 14:21:00,0.8942,0.8946,0.89415,0.89455,823699998.0
2009-12-23 14:22:00,0.89455,0.89455,0.894,0.89405,824499997.0
2009-12-23 14:23:00,0.89405,0.8943,0.894,0.8943,1096400002.0
2009-12-23 14:24:00,0.8943,0.89435,0.8941,0.8941,941500009.0
2009-12-23 14:25:00,0.8941,0.89415,0.89375,0.8938,422599999.0
2009-12-23 14:26:00,0.8938,0.89385,0.89375,0.89375,507200000.0
2009-12-23 14:27:00,0.89375,0.89375,0.8936,0.89365,566699999.0
2009-12-23 14:28:00,0.89365,0.89375,0.89365,0.89365,715900002.0
2009-12-23 14:29:00,0.89365,0.89415,0.89365,0.89415,531900001.0
2009-12-23 14:30:00,0.8941,0.8943,0.8941,0.8943,524600001.0
2009-12-23 14:31:00,0.8943,0.89435,0.894,0.89405,730299992.0
2009-12-23 14:32:00,0.89405,0.8941,0.894,0.89405,915899995.0
2009-12-23 14:33:00,0.89405,0.8941,0.894,0.89405,416800001.0
2009-12-23 14:34:00,0.89405,0.89405,0.894,0.894,109900000.0
2009-12-23 14:35:00,0.894,0.894,0.894,0.894,59400000.0
2009-12-23 14:36:00,0.894,0.89405,0.89395,0.894,434100000.0
2009-12-23 14:37:00,0.894,0.8943,0.894,0.8943,896600001.0
2009-12-23 14:38:00,0.8943,0.89445,0.8943,0.89445,710800001.0
2009-12-23 14:39:00,0.89445,0.89445,0.89425,0.8943,1297400001.0
2009-12-23 14:40:00,0.8943,0.89435,0.894,0.89405,705099999.0
2009-12-23 14:41:00,0.89405,0.89425,0.894,0.8942,276399999.0
2009-12-23 14:42:00,0.8942,0.8942,0.89415,0.89415,696299998.0
2009-12-23 14:43:00,0.89415,0.8943,0.89415,0.8943,344300001.0
2009-12-23 14:44:00,0.8943,0.89445,0.8943,0.89435,797399997.0
2009-12-23 14:45:00,0.8944,0.89445,0.89435,0.89445,484600005.0
2009-12-23 14:46:00,0.89445,0.89445,0.89435,0.8944,533700000.0
2009-12-23 14:47:00,0.8944,0.89445,0.8941,0.89415,751899994.0
2009-12-23 14:48:00,0.89415,0.89415,0.89385,0.89405,909300001.0
2009-12-23 14:49:00,0.89405,0.89425,0.89405,0.8942,840199997.0
2009-12-23 14:50:00,0.8942,0.89445,0.89415,0.89425,1147899999.0
2009-12-23 14:51:00,0.89425,0.89435,0.89425,0.8943,747499997.0
2009-12-23 14:52:00,0.8943,0.8945,0.8943,0.89435,518400000.0
2009-12-23 14:53:00,0.89435,0.89435,0.8942,0.8942,1266500004.0
2009-12-23 14:54:00,0.8942,0.8945,0.8942,0.8944,1425300004.0
2009-12-23 14:55:00,0.8944,0.8947,0.8944,0.8947,621599998.0
2009-12-23 14:56:00,0.89465,0.8948,0.89455,0.89475,437599999.0
2009-12-23 14:57:00,0.89475,0.89505,0.8947,0.8949,1279399998.0
2009-12-23 14:58:00,0.8949,0.895,0.89475,0.89495,1158300008.0
2009-12-23 14:59:00,0.89495,0.8951,0.8949,0.89505,969500001.0
2009-12-23 15:00:00,0.89505,0.89505,0.8948,0.8948,843000000.0
2009-12-23 15:01:00,0.8948,0.89485,0.8947,0.8947,636200000.0
2009-12-23 15:02:00,0.8947,0.8948,0.8946,0.89475,410400003.0
2009-12-23 15:03:00,0.89475,0.895,0.89475,0.895,762700005.0
2009-12-23 15:04:00,0.895,0.8951,0.895,0.89505,1013500005.0
2009-12-23 15:05:00,0.89505,0.8954,0.895,0.895,1353500006.0
2009-12-23 15:06:00,0.895,0.895,0.8948,0.89485,857099998.0
2009-12-23 15:07:00,0.8948,0.8949,0.8945,0.8945,1162000004.0
2009-12-23 15:08:00,0.8945,0.8946,0.89445,0.89455,992499996.0
2009-12-23 15:09:00,0.89455,0.8946,0.8943,0.8943,538100003.0
2009-12-23 15:10:00,0.8943,0.89445,0.89425,0.89435,650500000.0
2009-12-23 15:11:00,0.89435,0.8946,0.89435,0.89445,607099998.0
2009-12-23 15:12:00,0.89445,0.89455,0.89435,0.89455,371500000.0
2009-12-23 15:13:00,0.89455,0.89465,0.8943,0.8945,674900000.0
2009-12-23 15:14:00,0.89445,0.89465,0.8944,0.8945,1121100004.0
2009-12-23 15:15:00,0.8945,0.8947,0.8945,0.89465,1037600002.0
2009-12-23 15:16:00,0.89465,0.8947,0.8945,0.89455,555800004.0
2009-12-23 15:17:00,0.8946,0.89485,0.89455,0.89485,842099999.0
2009-12-23 15:18:00,0.8948,0.89485,0.8947,0.8947,1087000010.0
2009-12-23 15:19:00,0.8947,0.89485,0.8947,0.89485,368800000.0
2009-12-23 15:20:00,0.89485,0.89485,0.89445,0.8947,515900001.0
2009-12-23 15:21:00,0.89465,0.8948,0.89465,0.8947,700400000.0
2009-12-23 15:22:00,0.8947,0.89485,0.89465,0.89485,809399997.0
2009-12-23 15:23:00,0.89485,0.895,0.89485,0.89495,446700000.0
2009-12-23 15:24:00,0.89495,0.895,0.89455,0.8946,948500000.0
2009-12-23 15:25:00,0.8946,0.8947,0.89455,0.8946,473899999.0
2009-12-23 15:26:00,0.8946,0.8946,0.8944,0.89445,313299998.0
2009-12-23 15:27:00,0.89445,0.89455,0.89435,0.89445,625699997.0
2009-12-23 15:28:00,0.89445,0.89485,0.89445,0.8948,697899999.0
2009-12-23 15:29:00,0.8948,0.8948,0.89445,0.8945,417100000.0
2009-12-23 15:30:00,0.8945,0.8946,0.89445,0.8945,617900000.0
2009-12-23 15:31:00,0.8945,0.89475,0.8945,0.8947,920300003.0
2009-12-23 15:32:00,0.8947,0.89475,0.89445,0.89445,561100000.0
2009-12-23 15:33:00,0.89445,0.89445,0.89435,0.8944,532600000.0
2009-12-23 15:34:00,0.8944,0.89495,0.8944,0.8949,994599995.0
2009-12-23 15:35:00,0.8949,0.89505,0.89485,0.8949,818499999.0
2009-12-23 15:36:00,0.8949,0.89515,0.8948,0.89505,1490700002.0
2009-12-23 15:37:00,0.89505,0.89515,0.89495,0.895,927199994.0
2009-12-23 15:38:00,0.895,0.8954,0.895,0.89525,1028500002.0
2009-12-23 15:39:00,0.89525,0.8953,0.89505,0.8953,908399995.0
2009-12-23 15:40:00,0.8953,0.89535,0.89515,0.8953,644000000.0
2009-12-23 15:41:00,0.8954,0.8955,0.89525,0.89525,908199999.0
2009-12-23 15:42:00,0.89525,0.8953,0.89515,0.89515,738199995.0
2009-12-23 15:43:00,0.8952,0.89525,0.89495,0.89495,1312800000.0
2009-12-23 15:44:00,0.895,0.895,0.89465,0.89465,814199994.0
2009-12-23 15:45:00,0.8947,0.89485,0.89465,0.8948,967000006.0
2009-12-23 15:46:00,0.89475,0.8949,0.89475,0.8948,433499996.0
2009-12-23 15:47:00,0.89485,0.89505,0.89475,0.89505,963900007.0
2009-12-23 15:48:00,0.8951,0.8952,0.89505,0.8951,609199999.0
2009-12-23 15:49:00,0.8951,0.89525,0.89505,0.8951,705899992.0
2009-12-23 15:50:00,0.89505,0.89505,0.89485,0.89495,994900004.0
2009-12-23 15:51:00,0.89495,0.89495,0.8949,0.89495,387599999.0
2009-12-23 15:52:00,0.89495,0.895,0.89495,0.895,643299991.0
2009-12-23 15:53:00,0.89495,0.89505,0.8949,0.895,410800001.0
2009-12-23 15:54:00,0.895,0.89505,0.89465,0.89465,1020000000.0
2009-12-23 15:55:00,0.89465,0.8947,0.89445,0.89445,1022299996.0
2009-12-23 15:56:00,0.8944,0.8945,0.89425,0.8945,897500000.0
2009-12-23 15:57:00,0.8945,0.89465,0.89445,0.8946,846900003.0
2009-12-23 15:58:00,0.89455,0.89465,0.89455,0.89465,419699994.0
2009-12-23 15:59:00,0.89465,0.895,0.8946,0.895,753500005.0
2009-12-23 16:00:00,0.895,0.8951,0.89485,0.89505,1034400001.0
2009-12-23 16:01:00,0.89505,0.89515,0.8949,0.89515,865400002.0
2009-12-23 16:02:00,0.89525,0.89545,0.89515,0.89545,942600002.0
2009-12-23 16:03:00,0.89545,0.89545,0.89525,0.8953,1175200003.0
2009-12-23 16:04:00,0.89535,0.89545,0.8953,0.89545,610900003.0
2009-12-23 16:05:00,0.89545,0.8957,0.89545,0.89555,1024500001.0
2009-12-23 16:06:00,0.89555,0.8957,0.89555,0.8957,1153499996.0
2009-12-23 16:07:00,0.8957,0.89585,0.8957,0.89585,619800002.0
2009-12-23 16:08:00,0.89585,0.896,0.8958,0.89595,1029800001.0
2009-12-23 16:09:00,0.89595,0.89605,0.89595,0.896,735100001.0
2009-12-23 16:10:00,0.896,0.8961,0.89595,0.89595,766300002.0
2009-12-23 16:11:00,0.89595,0.8963,0.89595,0.8963,1090299991.0
2009-12-23 16:12:00,0.8963,0.8963,0.896,0.8961,1009400002.0
2009-12-23 16:13:00,0.8961,0.8962,0.89595,0.89605,947500002.0
2009-12-23 16:14:00,0.8961,0.89615,0.896,0.89605,641899998.0
2009-12-23 16:15:00,0.89605,0.8961,0.896,0.896,599800000.0
2009-12-23 16:16:00,0.896,0.8961,0.89595,0.89605,485399999.0
2009-12-23 16:17:00,0.89605,0.89615,0.8959,0.89595,1265900002.0
2009-12-23 16:18:00,0.89595,0.896,0.89595,0.896,920699997.0
2009-12-23 16:19:00,0.896,0.896,0.89575,0.89575,482300001.0
2009-12-23 16:20:00,0.89575,0.89575,0.8956,0.89565,539300000.0
2009-12-23 16:21:00,0.89565,0.8961,0.8956,0.8961,1290500000.0
2009-12-23 16:22:00,0.89605,0.89605,0.8958,0.89595,898300003.0
2009-12-23 16:23:00,0.896,0.89605,0.8958,0.89585,1344800001.0
2009-12-23 16:24:00,0.89585,0.8959,0.89555,0.89555,1615299998.0
2009-12-23 16:25:00,0.8956,0.896,0.89555,0.89585,1231299998.0
2009-12-23 16:26:00,0.89585,0.89595,0.8957,0.89585,1018699999.0
2009-12-23 16:27:00,0.8959,0.89595,0.89575,0.89575,1146799994.0
2009-12-23 16:28:00,0.89575,0.8959,0.89575,0.89585,729799998.0
2009-12-23 16:29:00,0.89585,0.89615,0.8958,0.89615,1130299998.0
2009-12-23 16:30:00,0.89615,0.89625,0.89595,0.896,1364799999.0
2009-12-23 16:31:00,0.89595,0.8961,0.89595,0.8961,1195599996.0
2009-12-23 16:32:00,0.8961,0.8962,0.89605,0.8961,1320999998.0
2009-12-23 16:33:00,0.8961,0.8962,0.8961,0.89615,1482200003.0
2009-12-23 16:34:00,0.89615,0.8963,0.89615,0.89625,1110100003.0
2009-12-23 16:35:00,0.89625,0.8963,0.8962,0.89625,580600001.0
2009-12-23 16:36:00,0.89625,0.89625,0.8959,0.89595,1083599997.0
2009-12-23 16:37:00,0.89595,0.89595,0.8958,0.8959,618599996.0
2009-12-23 16:38:00,0.8959,0.8961,0.8958,0.8961,1093300000.0
2009-12-23 16:39:00,0.8961,0.89615,0.8961,0.89615,1165199994.0
2009-12-23 16:40:00,0.89615,0.89615,0.896,0.89605,558400001.0
2009-12-23 16:41:00,0.89605,0.89625,0.89595,0.89615,1009299997.0
2009-12-23 16:42:00,0.89615,0.89615,0.896,0.89605,1053799997.0
2009-12-23 16:43:00,0.89605,0.89625,0.89595,0.8962,1389800008.0
2009-12-23 16:44:00,0.8962,0.89635,0.8962,0.89635,863500000.0
2009-12-23 16:45:00,0.8963,0.89635,0.89605,0.89605,937100002.0
2009-12-23 16:46:00,0.89605,0.89605,0.8959,0.896,664300002.0
2009-12-23 16:47:00,0.896,0.8961,0.89595,0.89595,922999999.0
2009-12-23 16:48:00,0.89595,0.89605,0.89585,0.89605,1013399998.0
2009-12-23 16:49:00,0.89605,0.89605,0.89595,0.896,774100002.0
2009-12-23 16:50:00,0.896,0.8962,0.89595,0.8961,770100002.0
2009-12-23 16:51:00,0.8961,0.89625,0.8961,0.89625,1074699991.0
2009-12-23 16:52:00,0.89625,0.8963,0.8962,0.89625,442800000.0
2009-12-23 16:53:00,0.89625,0.89635,0.89625,0.89625,826299995.0
2009-12-23 16:54:00,0.8962,0.89625,0.896,0.896,1009250003.0
2009-12-23 16:55:00,0.896,0.89605,0.89585,0.89595,624200001.0
2009-12-23 16:56:00,0.89595,0.8961,0.8959,0.896,1109100000.0
2009-12-23 16:57:00,0.896,0.89625,0.89595,0.89615,967200004.0
2009-12-23 16:58:00,0.89615,0.89615,0.89595,0.89595,686599999.0
2009-12-23 16:59:00,0.89595,0.896,0.8957,0.8957,585899999.0
2009-12-23 17:00:00,0.8957,0.89625,0.89565,0.8962,585100000.0
2009-12-23 17:01:00,0.8962,0.8963,0.89615,0.8963,1273200003.0
2009-12-23 17:02:00,0.89625,0.8964,0.89615,0.8962,1043000001.0
2009-12-23 17:03:00,0.8962,0.89645,0.8961,0.8964,788699996.0
2009-12-23 17:04:00,0.8964,0.8969,0.89635,0.89665,1160600001.0
2009-12-23 17:05:00,0.89665,0.897,0.89665,0.897,1486100001.0
2009-12-23 17:06:00,0.897,0.89725,0.897,0.8971,1164400003.0
2009-12-23 17:07:00,0.89705,0.89705,0.89675,0.89685,587700001.0
2009-12-23 17:08:00,0.8968,0.89695,0.8968,0.8969,835599998.0
2009-12-23 17:09:00,0.8969,0.89705,0.8969,0.89705,740699998.0
2009-12-23 17:10:00,0.89705,0.89705,0.8967,0.8967,1398200003.0
2009-12-23 17:11:00,0.8967,0.89685,0.8967,0.89675,1019199997.0
2009-12-23 17:12:00,0.89675,0.89695,0.89665,0.89695,1367799998.0
2009-12-23 17:13:00,0.89685,0.89695,0.89675,0.8969,843200000.0
2009-12-23 17:14:00,0.8969,0.8972,0.8969,0.89715,823799999.0
2009-12-23 17:15:00,0.89715,0.8973,0.89715,0.89715,922500001.0
2009-12-23 17:16:00,0.89715,0.8972,0.89705,0.89715,876400001.0
2009-12-23 17:17:00,0.89715,0.8973,0.8971,0.89725,511199999.0
2009-12-23 17:18:00,0.89725,0.8973,0.8971,0.89715,442699998.0
2009-12-23 17:19:00,0.8971,0.8972,0.89705,0.89715,521099998.0
2009-12-23 17:20:00,0.8972,0.8973,0.89715,0.89725,506100001.0
2009-12-23 17:21:00,0.89725,0.8973,0.89715,0.89715,930099999.0
2009-12-23 17:22:00,0.89715,0.8972,0.897,0.8971,913500001.0
2009-12-23 17:23:00,0.8971,0.8972,0.89695,0.8972,775899995.0
2009-12-23 17:24:00,0.8972,0.8972,0.897,0.89705,709099998.0
2009-12-23 17:25:00,0.89705,0.8971,0.89695,0.897,354199998.0
2009-12-23 17:26:00,0.897,0.8971,0.8969,0.89695,402800000.0
2009-12-23 17:27:00,0.89695,0.89695,0.8967,0.89675,654299999.0
2009-12-23 17:28:00,0.89675,0.89695,0.89675,0.89685,655799998.0
2009-12-23 17:29:00,0.89685,0.8969,0.89675,0.89675,439000000.0
2009-12-23 17:30:00,0.89675,0.89685,0.8965,0.89665,1242700001.0
2009-12-23 17:31:00,0.89665,0.89685,0.89655,0.89685,1150099999.0
2009-12-23 17:32:00,0.8968,0.897,0.8967,0.8969,853800000.0
2009-12-23 17:33:00,0.8969,0.8971,0.8969,0.8971,637200000.0
2009-12-23 17:34:00,0.8971,0.89715,0.89695,0.89705,837499995.0
2009-12-23 17:35:00,0.89705,0.89705,0.89695,0.89695,783799998.0
2009-12-23 17:36:00,0.89695,0.89705,0.8968,0.897,1080899998.0
2009-12-23 17:37:00,0.89695,0.8971,0.89685,0.89695,578699996.0
2009-12-23 17:38:00,0.89695,0.897,0.89685,0.8969,695699995.0
2009-12-23 17:39:00,0.89685,0.89695,0.89675,0.8968,624300000.0
2009-12-23 17:40:00,0.8968,0.8968,0.89675,0.89675,326900000.0
2009-12-23 17:41:00,0.89675,0.89685,0.8964,0.89645,716100002.0
2009-12-23 17:42:00,0.89645,0.89675,0.89645,0.89675,843400002.0
2009-12-23 17:43:00,0.89675,0.89695,0.89675,0.8968,804700002.0
2009-12-23 17:44:00,0.8968,0.8969,0.8968,0.8969,565300004.0
2009-12-23 17:45:00,0.89685,0.8969,0.8968,0.89685,580700000.0
2009-12-23 17:46:00,0.8969,0.89715,0.89685,0.8971,596499999.0
2009-12-23 17:47:00,0.8971,0.89715,0.897,0.8971,627600000.0
2009-12-23 17:48:00,0.8971,0.89715,0.89695,0.897,555000001.0
2009-12-23 17:49:00,0.89705,0.89705,0.8967,0.89685,598199999.0
2009-12-23 17:50:00,0.89685,0.89685,0.89655,0.89655,407200000.0
2009-12-23 17:51:00,0.89655,0.8967,0.89645,0.8967,648100000.0
2009-12-23 17:52:00,0.8967,0.89675,0.8966,0.89665,698000001.0
2009-12-23 17:53:00,0.89665,0.89675,0.89645,0.89645,1004599999.0
2009-12-23 17:54:00,0.89645,0.8968,0.8964,0.89675,792400006.0
2009-12-23 17:55:00,0.89675,0.8969,0.8967,0.89685,721099990.0
2009-12-23 17:56:00,0.89685,0.897,0.8968,0.897,520800004.0
2009-12-23 17:57:00,0.897,0.8971,0.89695,0.89695,817199997.0
2009-12-23 17:58:00,0.89695,0.89705,0.8969,0.897,660900000.0
2009-12-23 17:59:00,0.897,0.8974,0.897,0.8973,813499998.0
2009-12-23 18:00:00,0.8973,0.89735,0.8972,0.8972,894599998.0
2009-12-23 18:01:00,0.8972,0.89735,0.8972,0.89725,706799998.0
2009-12-23 18:02:00,0.89725,0.8974,0.8972,0.8972,699300000.0
2009-12-23 18:03:00,0.89725,0.89735,0.89715,0.89715,703499996.0
2009-12-23 18:04:00,0.8971,0.8972,0.89705,0.8972,377100003.0
2009-12-23 18:05:00,0.89715,0.89765,0.89715,0.8975,1578999995.0
2009-12-23 18:06:00,0.8975,0.8977,0.8975,0.8977,548900000.0
2009-12-23 18:07:00,0.8977,0.89775,0.89755,0.89765,929499997.0
2009-12-23 18:08:00,0.89765,0.89775,0.89765,0.89765,994700000.0
2009-12-23 18:09:00,0.89765,0.89785,0.8976,0.89775,861400003.0
2009-12-23 18:10:00,0.89775,0.89785,0.8977,0.89785,658000002.0
2009-12-23 18:11:00,0.8978,0.89805,0.8978,0.89805,533700000.0
2009-12-23 18:12:00,0.89805,0.89815,0.89795,0.8981,628700000.0
2009-12-23 18:13:00,0.8981,0.89815,0.89805,0.8981,859000005.0
2009-12-23 18:14:00,0.8981,0.89825,0.8981,0.89815,1044200000.0
2009-12-23 18:15:00,0.89815,0.8982,0.89815,0.89815,578499999.0
2009-12-23 18:16:00,0.89815,0.8982,0.89815,0.8982,170500000.0
2009-12-23 18:17:00,0.8982,0.89835,0.8982,0.8983,285400001.0
2009-12-23 18:18:00,0.8983,0.89845,0.8983,0.89835,390899999.0
2009-12-23 18:19:00,0.89835,0.89835,0.89825,0.89825,421299998.0
2009-12-23 18:20:00,0.89825,0.89825,0.8982,0.8982,162800000.0
2009-12-23 18:21:00,0.89815,0.89815,0.8981,0.8981,53100000.0
2009-12-23 18:22:00,0.8981,0.8982,0.8981,0.89815,178000001.0
2009-12-23 18:23:00,0.8981,0.8982,0.89805,0.8982,686700004.0
2009-12-23 18:24:00,0.8982,0.8982,0.8981,0.8981,451400001.0
2009-12-23 18:25:00,0.8981,0.89815,0.8979,0.8979,834099998.0
2009-12-23 18:26:00,0.8979,0.8983,0.89785,0.8982,735900000.0
2009-12-23 18:27:00,0.8982,0.89895,0.8982,0.89875,1043000004.0
2009-12-23 18:28:00,0.89875,0.899,0.89865,0.8988,703799998.0
2009-12-23 18:29:00,0.89875,0.89885,0.8987,0.8988,520200000.0
2009-12-23 18:30:00,0.8988,0.89885,0.89875,0.89875,383699999.0
2009-12-23 18:31:00,0.89875,0.89875,0.8986,0.89865,548799999.0
2009-12-23 18:32:00,0.8986,0.89875,0.89855,0.8987,361200002.0
2009-12-23 18:33:00,0.89885,0.8991,0.8988,0.89885,630699999.0
2009-12-23 18:34:00,0.89885,0.89895,0.89875,0.8988,203500000.0
2009-12-23 18:35:00,0.8988,0.8988,0.8986,0.8986,589600000.0
2009-12-23 18:36:00,0.8986,0.89885,0.8986,0.89865,730699998.0
2009-12-23 18:37:00,0.89865,0.89875,0.89855,0.8986,327200000.0
2009-12-23 18:38:00,0.8986,0.8987,0.8986,0.8986,305600001.0
2009-12-23 18:39:00,0.89855,0.8986,0.89815,0.8982,491300001.0
2009-12-23 18:40:00,0.8982,0.8982,0.89805,0.8981,624400000.0
2009-12-23 18:41:00,0.8981,0.8981,0.898,0.89805,353499999.0
2009-12-23 18:42:00,0.89805,0.89815,0.89795,0.8981,542600001.0
2009-12-23 18:43:00,0.8981,0.89815,0.898,0.898,214200000.0
2009-12-23 18:44:00,0.89795,0.8982,0.89795,0.8981,505800000.0
2009-12-23 18:45:00,0.8981,0.8982,0.898,0.898,570700000.0
2009-12-23 18:46:00,0.898,0.8981,0.898,0.89805,341699997.0
2009-12-23 18:47:00,0.8981,0.89835,0.8981,0.8982,307000000.0
2009-12-23 18:48:00,0.8982,0.8982,0.89805,0.89815,460900000.0
2009-12-23 18:49:00,0.89815,0.89845,0.89815,0.89845,308399997.0
2009-12-23 18:50:00,0.89845,0.89855,0.89845,0.89845,318300000.0
2009-12-23 18:51:00,0.89845,0.89865,0.8984,0.89865,643500000.0
2009-12-23 18:52:00,0.89865,0.89915,0.89865,0.8989,791200000.0
2009-12-23 18:53:00,0.8989,0.89895,0.89885,0.8989,522100000.0
2009-12-23 18:54:00,0.8989,0.89895,0.8987,0.8988,818499993.0
2009-12-23 18:55:00,0.89885,0.8989,0.8988,0.89885,538399999.0
2009-12-23 18:56:00,0.8989,0.89895,0.8988,0.89885,516000000.0
2009-12-23 18:57:00,0.89885,0.89885,0.89855,0.8987,491300002.0
2009-12-23 18:58:00,0.8987,0.8989,0.89865,0.8988,1302300006.0
2009-12-23 18:59:00,0.8988,0.8989,0.8987,0.89875,642899997.0
2009-12-23 19:00:00,0.8987,0.89875,0.89865,0.89875,630000001.0
2009-12-23 19:01:00,0.8987,0.89875,0.89855,0.89855,438600004.0
2009-12-23 19:02:00,0.89855,0.8986,0.8985,0.89855,346399996.0
2009-12-23 19:03:00,0.89855,0.89875,0.89855,0.89875,234600001.0
2009-12-23 19:04:00,0.8987,0.89875,0.89865,0.89875,449999999.0
2009-12-23 19:05:00,0.8987,0.8987,0.89865,0.89865,252799999.0
2009-12-23 19:06:00,0.89865,0.8987,0.8986,0.89865,590199992.0
2009-12-23 19:07:00,0.89865,0.8987,0.89855,0.89855,504100001.0
2009-12-23 19:08:00,0.89855,0.8986,0.89825,0.89825,373100000.0
2009-12-23 19:09:00,0.89825,0.89835,0.8982,0.89835,317999999.0
2009-12-23 19:10:00,0.89835,0.89855,0.89835,0.89845,200100002.0
2009-12-23 19:11:00,0.89845,0.89855,0.8984,0.8984,75500000.0
2009-12-23 19:12:00,0.8984,0.8985,0.8984,0.89845,150900000.0
2009-12-23 19:13:00,0.89845,0.8985,0.89835,0.8984,368499999.0
2009-12-23 19:14:00,0.8984,0.89845,0.8983,0.8983,300500000.0
2009-12-23 19:15:00,0.8983,0.89835,0.8982,0.8982,391199999.0
2009-12-23 19:16:00,0.8982,0.89825,0.8982,0.89825,235300000.0
2009-12-23 19:17:00,0.89825,0.89915,0.89825,0.89905,865699995.0
2009-12-23 19:18:00,0.89905,0.8991,0.8989,0.8989,940400004.0
2009-12-23 19:19:00,0.8989,0.89905,0.89875,0.899,700500000.0
2009-12-23 19:20:00,0.899,0.89905,0.8989,0.89895,652400000.0
2009-12-23 19:21:00,0.89895,0.89905,0.8989,0.899,668599996.0
2009-12-23 19:22:00,0.899,0.899,0.8989,0.89895,600499998.0
2009-12-23 19:23:00,0.89895,0.899,0.89885,0.89895,630100000.0
2009-12-23 19:24:00,0.89895,0.89905,0.89895,0.89905,665299997.0
2009-12-23 19:25:00,0.89905,0.89915,0.899,0.89915,434199998.0
2009-12-23 19:26:00,0.89915,0.8993,0.89915,0.89925,361400002.0
2009-12-23 19:27:00,0.89925,0.89945,0.89925,0.89935,428599996.0
2009-12-23 19:28:00,0.89945,0.8998,0.89945,0.8996,392200000.0
2009-12-23 19:29:00,0.8996,0.8996,0.8995,0.89955,370800000.0
2009-12-23 19:30:00,0.89955,0.89955,0.89945,0.89945,199800000.0
2009-12-23 19:31:00,0.89945,0.89945,0.89925,0.89925,437599998.0
2009-12-23 19:32:00,0.8993,0.8993,0.89905,0.8991,495599997.0
2009-12-23 19:33:00,0.8991,0.8991,0.89895,0.89905,460699998.0
2009-12-23 19:34:00,0.89905,0.89905,0.899,0.899,83700000.0
2009-12-23 19:35:00,0.899,0.89905,0.89895,0.89905,148700000.0
2009-12-23 19:36:00,0.89905,0.89905,0.8989,0.89905,457900008.0
2009-12-23 19:37:00,0.89905,0.89905,0.899,0.89905,284399998.0
2009-12-23 19:38:00,0.89905,0.89905,0.8989,0.89895,339700000.0
2009-12-23 19:39:00,0.899,0.89905,0.89895,0.89905,278600001.0
2009-12-23 19:40:00,0.89905,0.8991,0.89895,0.89905,326800000.0
2009-12-23 19:41:00,0.89905,0.8992,0.89905,0.89915,781000000.0
2009-12-23 19:42:00,0.8992,0.89935,0.8992,0.8993,359800001.0
2009-12-23 19:43:00,0.8993,0.8993,0.8991,0.8991,577300000.0
2009-12-23 19:44:00,0.8992,0.8992,0.89915,0.8992,390499996.0
2009-12-23 19:45:00,0.8992,0.8992,0.8992,0.8992,96600000.0
2009-12-23 19:46:00,0.8992,0.8993,0.8992,0.8993,552400001.0
2009-12-23 19:47:00,0.8993,0.8993,0.89915,0.89915,446999999.0
2009-12-23 19:48:00,0.89915,0.89925,0.89915,0.89925,591500000.0
2009-12-23 19:49:00,0.8992,0.89925,0.89905,0.89905,352999997.0
2009-12-23 19:50:00,0.89905,0.89905,0.89885,0.89895,358299998.0
2009-12-23 19:51:00,0.8989,0.8989,0.89865,0.89875,371300000.0
2009-12-23 19:52:00,0.89875,0.89875,0.8985,0.89855,343000001.0
2009-12-23 19:53:00,0.89855,0.89855,0.89845,0.8985,193300000.0
2009-12-23 19:54:00,0.8985,0.8986,0.89845,0.89855,449500000.0
2009-12-23 19:55:00,0.89855,0.8986,0.8985,0.8985,277100001.0
2009-12-23 19:56:00,0.8985,0.8986,0.8985,0.8986,709499999.0
2009-12-23 19:57:00,0.8986,0.8986,0.8985,0.89855,276700002.0
2009-12-23 19:58:00,0.8985,0.89855,0.8985,0.89855,228300000.0
2009-12-23 19:59:00,0.89855,0.89855,0.89835,0.89835,172800000.0
2009-12-23 20:00:00,0.8984,0.8984,0.8982,0.8983,455000000.0
2009-12-23 20:01:00,0.8983,0.8983,0.89815,0.8982,449099999.0
2009-12-23 20:02:00,0.89825,0.89855,0.89825,0.89855,216000000.0
2009-12-23 20:03:00,0.89855,0.89855,0.8983,0.89835,224600001.0
2009-12-23 20:04:00,0.89835,0.8984,0.89835,0.89835,233900002.0
2009-12-23 20:05:00,0.89835,0.8986,0.8983,0.8986,205799998.0
2009-12-23 20:06:00,0.8986,0.8988,0.8986,0.8988,461400002.0
2009-12-23 20:07:00,0.89875,0.89895,0.89875,0.8989,154299999.0
2009-12-23 20:08:00,0.8989,0.89895,0.8988,0.89885,292699998.0
2009-12-23 20:09:00,0.89885,0.89885,0.8988,0.8988,256799998.0
2009-12-23 20:10:00,0.8988,0.8988,0.8987,0.8987,288400000.0
2009-12-23 20:11:00,0.8987,0.8987,0.89865,0.8987,246599998.0
2009-12-23 20:12:00,0.89865,0.8987,0.8986,0.8986,282700001.0
2009-12-23 20:13:00,0.89865,0.8991,0.89865,0.89885,313899998.0
2009-12-23 20:14:00,0.89885,0.89885,0.89845,0.89855,681400003.0
2009-12-23 20:15:00,0.8985,0.8986,0.8985,0.8986,538899998.0
2009-12-23 20:16:00,0.8986,0.89865,0.8986,0.8986,176200000.0
2009-12-23 20:17:00,0.8986,0.89865,0.89855,0.8986,333200002.0
2009-12-23 20:18:00,0.8986,0.8987,0.89855,0.89865,330100001.0
2009-12-23 20:19:00,0.89865,0.8987,0.89865,0.89865,271600000.0
2009-12-23 20:20:00,0.89865,0.899,0.89865,0.899,390700000.0
2009-12-23 20:21:00,0.89905,0.89905,0.8988,0.8989,508600000.0
2009-12-23 20:22:00,0.8989,0.89895,0.89885,0.89895,248500000.0
2009-12-23 20:23:00,0.89895,0.899,0.89885,0.89895,174500000.0
2009-12-23 20:24:00,0.899,0.899,0.89875,0.89875,326800001.0
2009-12-23 20:25:00,0.8988,0.8988,0.89845,0.89845,360100002.0
2009-12-23 20:26:00,0.89845,0.8985,0.89845,0.8985,224499998.0
2009-12-23 20:27:00,0.89855,0.89885,0.89855,0.8988,257200000.0
2009-12-23 20:28:00,0.8988,0.8988,0.8986,0.8987,417199999.0
2009-12-23 20:29:00,0.8987,0.89885,0.8986,0.8988,367700000.0
2009-12-23 20:30:00,0.8988,0.89895,0.8988,0.89895,343400000.0
2009-12-23 20:31:00,0.89895,0.8991,0.8987,0.8987,548200001.0
2009-12-23 20:32:00,0.89865,0.89865,0.89835,0.89835,683799999.0
2009-12-23 20:33:00,0.89835,0.89855,0.8983,0.89845,568399999.0
2009-12-23 20:34:00,0.89845,0.8985,0.89845,0.89845,315099998.0
2009-12-23 20:35:00,0.8985,0.89865,0.8985,0.89865,402699998.0
2009-12-23 20:36:00,0.89865,0.89865,0.8985,0.8985,135900000.0
2009-12-23 20:37:00,0.8985,0.8986,0.8985,0.8986,506000001.0
2009-12-23 20:38:00,0.89855,0.8986,0.8984,0.8984,302500000.0
2009-12-23 20:39:00,0.8984,0.89855,0.8984,0.89845,509299997.0
2009-12-23 20:40:00,0.89845,0.8985,0.89845,0.89845,218800000.0
2009-12-23 20:41:00,0.8985,0.8985,0.89845,0.89845,181300000.0
2009-12-23 20:42:00,0.89845,0.89845,0.89845,0.89845,197500000.0
2009-12-23 20:43:00,0.89845,0.8985,0.89845,0.8985,60100000.0
2009-12-23 20:44:00,0.8985,0.8985,0.89845,0.8985,88400000.0
2009-12-23 20:45:00,0.89845,0.89855,0.89845,0.89855,339999998.0
2009-12-23 20:46:00,0.8985,0.8986,0.8985,0.8986,230800000.0
2009-12-23 20:47:00,0.8986,0.89865,0.8985,0.89855,255100001.0
2009-12-23 20:48:00,0.89855,0.8986,0.8985,0.8985,110700000.0
2009-12-23 20:49:00,0.8985,0.8985,0.89825,0.8983,277000000.0
2009-12-23 20:50:00,0.8983,0.89855,0.8983,0.89845,681100001.0
2009-12-23 20:51:00,0.89845,0.8986,0.89845,0.8986,230399999.0
2009-12-23 20:52:00,0.8986,0.89865,0.8985,0.8986,205600000.0
2009-12-23 20:53:00,0.8986,0.8986,0.8986,0.8986,152800000.0
2009-12-23 20:54:00,0.8986,0.8986,0.89845,0.89845,241700000.0
2009-12-23 20:55:00,0.89845,0.89845,0.89825,0.89835,445100001.0
2009-12-23 20:56:00,0.89835,0.8984,0.89835,0.8984,113899999.0
2009-12-23 20:57:00,0.8984,0.8984,0.89835,0.8984,487199998.0
2009-12-23 20:58:00,0.8984,0.89855,0.89835,0.89855,418699997.0
2009-12-23 20:59:00,0.89855,0.89875,0.8985,0.8987,349800000.0
2009-12-23 21:00:00,0.8988,0.89885,0.8987,0.89885,353399999.0
2009-12-23 21:01:00,0.89885,0.89885,0.89875,0.89885,183100000.0
2009-12-23 21:02:00,0.89885,0.8989,0.8988,0.8989,243000000.0
2009-12-23 21:03:00,0.8989,0.8989,0.8988,0.89885,317599999.0
2009-12-23 21:04:00,0.8989,0.8991,0.89885,0.899,424100000.0
2009-12-23 21:05:00,0.899,0.89905,0.899,0.89905,35500000.0
2009-12-23 21:06:00,0.89905,0.89905,0.899,0.899,38100000.0
2009-12-23 21:07:00,0.899,0.89905,0.89885,0.89885,184800000.0
2009-12-23 21:08:00,0.89885,0.89885,0.8987,0.8987,165400000.0
2009-12-23 21:09:00,0.8987,0.89885,0.89865,0.89885,604999999.0
2009-12-23 21:10:00,0.8989,0.8991,0.8989,0.899,262499998.0
2009-12-23 21:11:00,0.89895,0.89915,0.89895,0.89915,244400000.0
2009-12-23 21:12:00,0.8991,0.8992,0.899,0.8992,156200000.0
2009-12-23 21:13:00,0.89915,0.8992,0.89895,0.89895,745100000.0
2009-12-23 21:14:00,0.89895,0.899,0.8988,0.8988,349300001.0
2009-12-23 21:15:00,0.8988,0.8988,0.8986,0.8986,641000001.0
2009-12-23 21:16:00,0.8986,0.89865,0.89845,0.89845,565199999.0
2009-12-23 21:17:00,0.89845,0.89855,0.89835,0.89855,321699999.0
2009-12-23 21:18:00,0.89855,0.89855,0.8985,0.8985,56600000.0
2009-12-23 21:19:00,0.8985,0.8985,0.8985,0.8985,90300000.0
2009-12-23 21:20:00,0.8985,0.8987,0.8985,0.8986,492500001.0
2009-12-23 21:21:00,0.8986,0.8988,0.89855,0.89875,267400000.0
2009-12-23 21:22:00,0.89875,0.89895,0.8987,0.89895,567200001.0
2009-12-23 21:23:00,0.89895,0.899,0.8989,0.89895,331500000.0
2009-12-23 21:24:00,0.89895,0.89895,0.8989,0.89895,60799999.0
2009-12-23 21:25:00,0.89895,0.89895,0.8988,0.8988,327500000.0
2009-12-23 21:26:00,0.89885,0.89885,0.8988,0.8988,411199997.0
2009-12-23 21:27:00,0.8988,0.8988,0.89875,0.8988,202799998.0
2009-12-23 21:28:00,0.8988,0.8989,0.8987,0.8989,461100004.0
2009-12-23 21:29:00,0.8989,0.8989,0.8988,0.8988,388600000.0
2009-12-23 21:30:00,0.8988,0.89885,0.8988,0.89885,283899999.0
2009-12-23 21:31:00,0.89885,0.8989,0.8988,0.89885,294999999.0
2009-12-23 21:32:00,0.89885,0.89885,0.8988,0.89885,188199999.0
2009-12-23 21:33:00,0.89885,0.89885,0.8988,0.89885,172700000.0
2009-12-23 21:34:00,0.89885,0.8989,0.8988,0.8989,437699997.0
2009-12-23 21:35:00,0.8989,0.8989,0.89875,0.89875,151500000.0
2009-12-23 21:36:00,0.8988,0.8988,0.89875,0.8988,286299999.0
2009-12-23 21:37:00,0.8988,0.89895,0.8988,0.8989,717200001.0
2009-12-23 21:38:00,0.89885,0.89885,0.89875,0.89875,338000002.0
2009-12-23 21:39:00,0.89875,0.8988,0.89875,0.8988,63699998.0
2009-12-23 21:40:00,0.8988,0.8988,0.89875,0.89875,69300000.0
2009-12-23 21:41:00,0.89875,0.89875,0.89875,0.89875,82700000.0
2009-12-23 21:42:00,0.89875,0.89875,0.89875,0.89875,117500000.0
2009-12-23 21:43:00,0.89875,0.89875,0.8985,0.89865,179100000.0
2009-12-23 21:44:00,0.89865,0.89865,0.8986,0.89865,206200003.0
2009-12-23 21:45:00,0.89865,0.8989,0.89865,0.8989,504699997.0
2009-12-23 21:46:00,0.8989,0.89905,0.8989,0.89905,317799999.0
2009-12-23 21:47:00,0.89905,0.89905,0.8988,0.89885,345199999.0
2009-12-23 21:48:00,0.89885,0.89885,0.89875,0.89875,207599999.0
2009-12-23 21:49:00,0.89875,0.89885,0.89875,0.89885,113600000.0
2009-12-23 21:50:00,0.89885,0.89885,0.89855,0.89855,344999999.0
2009-12-23 21:51:00,0.89855,0.89865,0.89845,0.89855,461400004.0
2009-12-23 21:52:00,0.89855,0.89855,0.8984,0.8984,194200000.0
2009-12-23 21:53:00,0.8984,0.8986,0.8984,0.8985,390899997.0
2009-12-23 21:54:00,0.8985,0.89865,0.8985,0.89855,392499999.0
2009-12-23 21:55:00,0.89855,0.89865,0.8985,0.8986,332400000.0
2009-12-23 21:56:00,0.8986,0.8987,0.8985,0.8985,620900002.0
2009-12-23 21:57:00,0.8985,0.8985,0.8984,0.8985,379900004.0
2009-12-23 21:58:00,0.8985,0.89865,0.8985,0.8986,291300001.0
2009-12-23 21:59:00,0.8986,0.89865,0.89855,0.89855,639200001.0
2009-12-23 22:00:00,0.89855,0.89855,0.8985,0.8985,279600000.0
2009-12-23 22:01:00,0.8985,0.8985,0.8985,0.8985,156600000.0
2009-12-23 22:02:00,0.8985,0.89855,0.89845,0.89845,310600000.0
2009-12-23 22:03:00,0.89845,0.89855,0.89845,0.89855,160400000.0
2009-12-23 22:04:00,0.89855,0.89855,0.89835,0.89835,185499999.0
2009-12-23 22:05:00,0.89835,0.89835,0.8983,0.89835,360299996.0
2009-12-23 22:06:00,0.89835,0.8984,0.8983,0.89835,206999998.0
2009-12-23 22:07:00,0.89835,0.89835,0.8983,0.89835,87700000.0
2009-12-23 22:08:00,0.89835,0.8984,0.89835,0.8984,187400000.0
2009-12-23 22:09:00,0.8984,0.8984,0.89835,0.8984,40400000.0
2009-12-23 22:10:00,0.89835,0.89845,0.8983,0.89845,420699999.0
2009-12-23 22:11:00,0.89845,0.8985,0.89835,0.89845,207000000.0
2009-12-23 22:12:00,0.89845,0.89855,0.89845,0.89845,68900000.0
2009-12-23 22:13:00,0.89845,0.89845,0.8982,0.8982,185100000.0
2009-12-23 22:14:00,0.8982,0.8984,0.8981,0.89835,456200001.0
2009-12-23 22:15:00,0.89835,0.89835,0.8983,0.8983,108500000.0
2009-12-23 22:16:00,0.8983,0.8983,0.8982,0.8983,263800000.0
2009-12-23 22:17:00,0.8983,0.89835,0.89825,0.8983,188000000.0
2009-12-23 22:18:00,0.8983,0.89835,0.8983,0.89835,28900000.0
2009-12-23 22:19:00,0.89835,0.89835,0.8983,0.89835,103800000.0
2009-12-23 22:20:00,0.89835,0.89835,0.8983,0.89835,83000000.0
2009-12-23 22:21:00,0.89835,0.89845,0.89835,0.89845,77200000.0
2009-12-23 22:22:00,0.89845,0.8985,0.8983,0.8983,167900000.0
2009-12-23 22:23:00,0.8983,0.89845,0.8983,0.89835,300999999.0
2009-12-23 22:24:00,0.8983,0.89835,0.8983,0.8983,98900000.0
2009-12-23 22:25:00,0.8983,0.8983,0.8983,0.8983,2000000.0
2009-12-23 22:26:00,0.89825,0.89825,0.89825,0.89825,41800000.0
2009-12-23 22:27:00,0.89825,0.89825,0.89795,0.89795,163499999.0
2009-12-23 22:28:00,0.89795,0.898,0.89775,0.8978,557900003.0
2009-12-23 22:29:00,0.89775,0.8978,0.89775,0.8978,156600001.0
2009-12-23 22:30:00,0.8978,0.89785,0.89755,0.89755,403100000.0
2009-12-23 22:31:00,0.89755,0.8976,0.89755,0.8976,63400000.0
2009-12-23 22:32:00,0.8976,0.89775,0.8976,0.8976,198000000.0
2009-12-23 22:33:00,0.8976,0.8977,0.8976,0.89765,634599999.0
2009-12-23 22:34:00,0.89765,0.89785,0.89765,0.89785,422399999.0
2009-12-23 22:35:00,0.89785,0.89785,0.8977,0.8977,138100000.0
2009-12-23 22:36:00,0.8977,0.89785,0.8977,0.89785,292300000.0
2009-12-23 22:37:00,0.89785,0.89795,0.89785,0.89795,169999997.0
2009-12-23 22:38:00,0.89795,0.89795,0.89785,0.89795,123099998.0
2009-12-23 22:39:00,0.89795,0.89795,0.8978,0.8978,158999999.0
2009-12-23 22:40:00,0.8978,0.8978,0.8977,0.8977,145300000.0
2009-12-23 22:41:00,0.8977,0.8978,0.8977,0.8978,163800000.0
2009-12-23 22:42:00,0.8978,0.8978,0.8977,0.8978,248200000.0
2009-12-23 22:43:00,0.8978,0.8978,0.89775,0.89775,66500000.0
2009-12-23 22:44:00,0.89775,0.8978,0.89775,0.8978,89400000.0
2009-12-23 22:45:00,0.89775,0.89785,0.89775,0.89785,228800001.0
2009-12-23 22:46:00,0.89785,0.89785,0.8978,0.89785,188600000.0
2009-12-23 22:47:00,0.8978,0.89785,0.8978,0.89785,175599999.0
2009-12-23 22:48:00,0.8979,0.8979,0.89785,0.89785,233600000.0
2009-12-23 22:49:00,0.89785,0.89785,0.8977,0.89775,230700000.0
2009-12-23 22:50:00,0.89775,0.8978,0.8977,0.89775,166100000.0
2009-12-23 22:51:00,0.89775,0.89775,0.89775,0.89775,230100004.0
2009-12-23 22:52:00,0.89775,0.89775,0.89775,0.89775,196000000.0
2009-12-23 22:53:00,0.89775,0.89775,0.89775,0.89775,138100000.0
2009-12-23 22:54:00,0.89775,0.89775,0.8977,0.8977,207800000.0
2009-12-23 22:55:00,0.8977,0.89775,0.8977,0.89775,181800000.0
2009-12-23 22:56:00,0.89775,0.89775,0.89775,0.89775,30200000.0
2009-12-23 22:57:00,0.89775,0.89795,0.8977,0.89775,365900000.0
2009-12-23 22:58:00,0.89775,0.8978,0.8977,0.8977,110300000.0
2009-12-23 22:59:00,0.8977,0.8977,0.8976,0.8976,144300000.0
2009-12-23 23:00:00,0.8976,0.8976,0.89755,0.89755,72200000.0
2009-12-23 23:01:00,0.89755,0.89765,0.89755,0.89765,53800000.0
2009-12-23 23:02:00,0.89765,0.8977,0.8976,0.89765,181100000.0
2009-12-23 23:03:00,0.89765,0.89765,0.8975,0.8975,107600000.0
2009-12-23 23:04:00,0.8975,0.89755,0.89745,0.89755,108300000.0
2009-12-23 23:05:00,0.89755,0.89765,0.89755,0.89765,39500000.0
2009-12-23 23:06:00,0.89765,0.8977,0.89755,0.89765,88800000.0
2009-12-23 23:07:00,0.89765,0.8977,0.89765,0.89765,15000000.0
2009-12-23 23:08:00,0.89765,0.89775,0.8976,0.8977,70900000.0
2009-12-23 23:09:00,0.8977,0.89785,0.8977,0.8978,23800000.0
2009-12-23 23:10:00,0.8978,0.8979,0.8977,0.8977,100800000.0
2009-12-23 23:11:00,0.8977,0.8977,0.8977,0.8977,13600000.0
2009-12-23 23:12:00,0.8977,0.898,0.8977,0.898,101000000.0
2009-12-23 23:13:00,0.898,0.89805,0.89785,0.8979,182600000.0
2009-12-23 23:14:00,0.8979,0.898,0.89785,0.8979,61200000.0
2009-12-23 23:15:00,0.8979,0.898,0.8978,0.8979,110600000.0
2009-12-23 23:16:00,0.8979,0.8979,0.8978,0.8978,112300000.0
2009-12-23 23:17:00,0.89775,0.8978,0.89775,0.8978,21500000.0
2009-12-23 23:18:00,0.8978,0.8978,0.8978,0.8978,5800000.0
2009-12-23 23:19:00,0.8978,0.8978,0.89775,0.8978,25700000.0
2009-12-23 23:20:00,0.8978,0.8979,0.8978,0.89785,36400000.0
2009-12-23 23:21:00,0.89785,0.89805,0.89785,0.898,111600000.0
2009-12-23 23:22:00,0.898,0.89805,0.8979,0.89805,20300000.0
2009-12-23 23:23:00,0.89805,0.89815,0.89795,0.89805,53200000.0
2009-12-23 23:24:00,0.89805,0.89805,0.89795,0.89795,87700000.0
2009-12-23 23:25:00,0.89795,0.89795,0.89795,0.89795,166800000.0
2009-12-23 23:26:00,0.89795,0.89795,0.89795,0.89795,298100000.0
2009-12-23 23:27:00,0.898,0.898,0.898,0.898,25900000.0
2009-12-23 23:28:00,0.898,0.898,0.89795,0.898,87500000.0
2009-12-23 23:29:00,0.898,0.89815,0.898,0.89805,162400000.0
2009-12-23 23:30:00,0.8981,0.89815,0.89805,0.89805,76300000.0
2009-12-23 23:31:00,0.89805,0.8981,0.898,0.8981,134400000.0
2009-12-23 23:32:00,0.8981,0.8981,0.898,0.89805,133500000.0
2009-12-23 23:33:00,0.89805,0.89805,0.89805,0.89805,20100000.0
2009-12-23 23:34:00,0.89805,0.89825,0.89805,0.89825,188700000.0
2009-12-23 23:35:00,0.8982,0.8982,0.89805,0.89805,83900000.0
2009-12-23 23:36:00,0.89805,0.89815,0.89805,0.8981,87100000.0
2009-12-23 23:37:00,0.8981,0.8981,0.8981,0.8981,29000000.0
2009-12-23 23:38:00,0.8981,0.8981,0.8981,0.8981,18900000.0
2009-12-23 23:39:00,0.8981,0.8982,0.8981,0.8982,196500000.0
2009-12-23 23:40:00,0.8982,0.8982,0.8981,0.89815,61600000.0
2009-12-23 23:41:00,0.8982,0.8982,0.8981,0.8981,36600000.0
2009-12-23 23:42:00,0.89815,0.89815,0.89815,0.89815,21600000.0
2009-12-23 23:43:00,0.89815,0.89815,0.8981,0.89815,107200000.0
2009-12-23 23:44:00,0.8982,0.89835,0.8981,0.89835,209100000.0
2009-12-23 23:45:00,0.8984,0.8984,0.8984,0.8984,1000000.0
2009-12-23 23:46:00,0.8984,0.8984,0.8984,0.8984,62000000.0
2009-12-23 23:47:00,0.8984,0.8984,0.89835,0.89835,76900000.0
2009-12-23 23:48:00,0.89835,0.8984,0.89835,0.89835,46500000.0
2009-12-23 23:49:00,0.89835,0.89835,0.89835,0.89835,25800000.0
2009-12-23 23:50:00,0.89835,0.89835,0.89835,0.89835,9300000.0
2009-12-23 23:51:00,0.89835,0.89835,0.89835,0.89835,8500000.0
2009-12-23 23:52:00,0.89835,0.89835,0.89835,0.89835,6000000.0
2009-12-23 23:53:00,0.89835,0.89835,0.89835,0.89835,1000000.0
2009-12-23 23:54:00,0.89835,0.8984,0.8983,0.89835,66300000.0
2009-12-23 23:55:00,0.8983,0.89845,0.8983,0.89845,92200000.0
2009-12-23 23:56:00,0.89855,0.89855,0.8984,0.8984,48600000.0
2009-12-23 23:57:00,0.8984,0.8984,0.89835,0.89835,14800000.0
2009-12-23 23:58:00,0.89835,0.89845,0.89835,0.89835,48900000.0
2009-12-23 23:59:00,0.8984,0.89845,0.8982,0.89825,73000000.0
2009-12-24 00:00:00,0.8982,0.8983,0.8982,0.89825,56400000.0
2009-12-24 00:01:00,0.89825,0.89825,0.8978,0.89795,39000000.0
2009-12-24 00:02:00,0.8979,0.898,0.8979,0.898,20000000.0
2009-12-24 00:03:00,0.89786,0.89805,0.89786,0.89789,59200000.0
2009-12-24 00:04:00,0.89797,0.89797,0.89783,0.89788,71400000.0
2009-12-24 00:05:00,0.89805,0.89805,0.898,0.898,8000000.0
2009-12-24 00:06:00,0.89781,0.89788,0.89744,0.89784,141400000.0
2009-12-24 00:07:00,0.898,0.898,0.8979,0.8979,2200000.0
2009-12-24 00:08:00,0.89785,0.8979,0.89785,0.8979,9000000.0
2009-12-24 00:09:00,0.8979,0.8979,0.89785,0.8979,35500000.0
2009-12-24 00:10:00,0.8979,0.8979,0.89785,0.8979,9600000.0
2009-12-24 00:11:00,0.8979,0.8979,0.8978,0.89785,30300000.0
2009-12-24 00:12:00,0.8979,0.89795,0.89785,0.89795,33400000.0
2009-12-24 00:13:00,0.89795,0.89795,0.89795,0.89795,16000000.0
2009-12-24 00:14:00,0.89795,0.89795,0.89795,0.89795,34000000.0
2009-12-24 00:15:00,0.89795,0.89795,0.89765,0.8978,25600000.0
2009-12-24 00:16:00,0.89795,0.89805,0.89785,0.898,23600000.0
2009-12-24 00:17:00,0.89795,0.89795,0.89785,0.8979,63800000.0
2009-12-24 00:18:00,0.89785,0.89785,0.8978,0.89785,18700000.0
2009-12-24 00:19:00,0.8978,0.89815,0.89765,0.89775,80500000.0
2009-12-24 00:20:00,0.89775,0.8982,0.8976,0.89775,50800000.0
2009-12-24 00:21:00,0.8978,0.89845,0.8977,0.89815,48500000.0
2009-12-24 00:22:00,0.89815,0.89815,0.89775,0.8979,24500000.0
2009-12-24 00:23:00,0.8981,0.8981,0.89805,0.89805,4100000.0
2009-12-24 00:24:00,0.89805,0.89805,0.898,0.898,7300000.0
2009-12-24 00:25:00,0.89805,0.89805,0.8979,0.898,48200000.0
2009-12-24 00:26:00,0.89787,0.89787,0.89769,0.89779,31800000.0
2009-12-24 00:27:00,0.89769,0.89781,0.89769,0.8978,35900000.0
2009-12-24 00:28:00,0.89788,0.89788,0.89773,0.89781,81400000.0
2009-12-24 00:29:00,0.898,0.89825,0.898,0.89825,6200000.0
2009-12-24 00:30:00,0.89825,0.8983,0.89785,0.89795,19400000.0
2009-12-24 00:31:00,0.8979,0.8979,0.8978,0.8978,16900000.0
2009-12-24 00:32:00,0.89785,0.89785,0.89785,0.89785,2400000.0
2009-12-24 00:33:00,0.89785,0.89785,0.8978,0.89785,7600000.0
2009-12-24 00:34:00,0.89785,0.89785,0.89785,0.89785,1200000.0
2009-12-24 00:35:00,0.89785,0.8979,0.8978,0.8979,16500000.0
2009-12-24 00:36:00,0.8979,0.8979,0.8979,0.8979,5800000.0
2009-12-24 00:37:00,0.8979,0.8979,0.8978,0.89785,32800000.0
2009-12-24 00:38:00,0.8978,0.8978,0.89775,0.89775,6500000.0
2009-12-24 00:39:00,0.89775,0.89785,0.89775,0.89785,34200000.0
2009-12-24 00:40:00,0.898,0.898,0.89795,0.89795,3000000.0
2009-12-24 00:41:00,0.8979,0.898,0.8979,0.898,3400000.0
2009-12-24 00:42:00,0.89795,0.89795,0.89795,0.89795,1200000.0
2009-12-24 00:43:00,0.89781,0.89792,0.89778,0.89792,60400000.0
2009-12-24 00:44:00,0.898,0.898,0.8979,0.8979,2000000.0
2009-12-24 00:45:00,0.89765,0.8979,0.89765,0.8979,5800000.0
2009-12-24 00:46:00,0.89785,0.89785,0.89785,0.89785,1000000.0
2009-12-24 00:47:00,0.8977,0.8977,0.8977,0.8977,7600000.0
2009-12-24 00:48:00,0.89765,0.8977,0.89765,0.8977,40700000.0
2009-12-24 00:49:00,0.89785,0.89785,0.89785,0.89785,1000000.0
2009-12-24 00:50:00,0.8977,0.8977,0.8977,0.8977,7600000.0
2009-12-24 00:51:00,0.89785,0.89785,0.89785,0.89785,1000000.0
2009-12-24 00:52:00,0.89785,0.8979,0.89785,0.8979,2000000.0
2009-12-24 00:53:00,0.898,0.898,0.898,0.898,1000000.0
2009-12-24 00:54:00,0.89785,0.898,0.89745,0.89755,36000000.0
2009-12-24 00:55:00,0.89745,0.8977,0.89745,0.8977,14800000.0
2009-12-24 00:56:00,0.8977,0.8977,0.8976,0.89765,6200000.0
2009-12-24 00:57:00,0.8976,0.8976,0.8976,0.8976,3200000.0
2009-12-24 00:58:00,0.89765,0.8977,0.89745,0.89755,9200000.0
2009-12-24 00:59:00,0.89755,0.89755,0.89755,0.89755,1400000.0
2009-12-24 01:00:00,0.89755,0.8977,0.89755,0.89765,22600000.0
2009-12-24 01:01:00,0.8976,0.8976,0.8976,0.8976,12200000.0
2009-12-24 01:02:00,0.8976,0.8976,0.8976,0.8976,14100000.0
2009-12-24 01:03:00,0.8976,0.8977,0.8976,0.89765,30000000.0
2009-12-24 01:04:00,0.89765,0.8977,0.89765,0.89765,13000000.0
2009-12-24 01:05:00,0.89765,0.89775,0.8976,0.89775,88000000.0
2009-12-24 01:06:00,0.89775,0.8978,0.8977,0.8978,11000000.0
2009-12-24 01:07:00,0.8978,0.8978,0.89775,0.89775,35500000.0
2009-12-24 01:08:00,0.89775,0.8978,0.89775,0.8978,4900000.0
2009-12-24 01:09:00,0.8978,0.8978,0.8978,0.8978,2800000.0
2009-12-24 01:10:00,0.8978,0.8978,0.8978,0.8978,32400000.0
2009-12-24 01:11:00,0.8978,0.8978,0.8978,0.8978,38300000.0
2009-12-24 01:12:00,0.8978,0.8979,0.8978,0.89785,51300000.0
2009-12-24 01:13:00,0.89785,0.898,0.89785,0.8979,100700000.0
2009-12-24 01:14:00,0.8979,0.89795,0.8979,0.89795,4700000.0
2009-12-24 01:15:00,0.8979,0.8979,0.8979,0.8979,45000000.0
2009-12-24 01:16:00,0.8979,0.898,0.8979,0.89795,128200000.0
2009-12-24 01:17:00,0.89795,0.89795,0.8979,0.8979,29100000.0
2009-12-24 01:18:00,0.89795,0.89795,0.8979,0.8979,4200000.0
2009-12-24 01:19:00,0.89775,0.89781,0.89772,0.89775,75900000.0
2009-12-24 01:20:00,0.89785,0.89785,0.89785,0.89785,3800000.0
2009-12-24 01:21:00,0.89785,0.89785,0.89785,0.89785,3900000.0
2009-12-24 01:22:00,0.89785,0.89785,0.8978,0.8978,11900000.0
2009-12-24 01:23:00,0.89785,0.89795,0.89785,0.8979,10400000.0
2009-12-24 01:24:00,0.8979,0.8979,0.8979,0.8979,31100000.0
2009-12-24 01:25:00,0.8979,0.8979,0.8979,0.8979,11400000.0
2009-12-24 01:26:00,0.8979,0.8979,0.8979,0.8979,37400000.0
2009-12-24 01:27:00,0.8979,0.89795,0.8979,0.89795,65500000.0
2009-12-24 01:28:00,0.89795,0.898,0.8979,0.89795,92300000.0
2009-12-24 01:29:00,0.89795,0.89795,0.89795,0.89795,8200000.0
2009-12-24 01:30:00,0.89795,0.89795,0.89795,0.89795,6000000.0
2009-12-24 01:31:00,0.89795,0.89795,0.89795,0.89795,2800000.0
2009-12-24 01:32:00,0.89795,0.89795,0.8979,0.8979,23200000.0
2009-12-24 01:33:00,0.8979,0.8979,0.8979,0.8979,2600000.0
2009-12-24 01:34:00,0.89769,0.89784,0.89769,0.89777,39200000.0
2009-12-24 01:35:00,0.8979,0.8979,0.8979,0.8979,4500000.0
2009-12-24 01:36:00,0.8979,0.8981,0.8979,0.898,73200000.0
2009-12-24 01:37:00,0.89805,0.8981,0.89805,0.89805,32800000.0
2009-12-24 01:38:00,0.898,0.89805,0.898,0.89805,4400000.0
2009-12-24 01:39:00,0.898,0.89805,0.8979,0.8979,23700000.0
2009-12-24 01:40:00,0.8979,0.8979,0.8979,0.8979,3500000.0
2009-12-24 01:41:00,0.8979,0.89795,0.8979,0.89795,16100000.0
2009-12-24 01:42:00,0.89795,0.89795,0.8978,0.8978,18100000.0
2009-12-24 01:43:00,0.8977,0.89775,0.8977,0.89775,5900000.0
2009-12-24 01:44:00,0.89775,0.89775,0.89765,0.8977,14700000.0
2009-12-24 01:45:00,0.89754,0.89767,0.89744,0.89755,68000000.0
2009-12-24 01:46:00,0.89765,0.89765,0.8976,0.89765,7200000.0
2009-12-24 01:47:00,0.8977,0.89775,0.8977,0.89775,10100000.0
2009-12-24 01:48:00,0.89775,0.8978,0.89775,0.8978,10200000.0
2009-12-24 01:49:00,0.89775,0.8978,0.89775,0.8978,13100000.0
2009-12-24 01:50:00,0.89775,0.8979,0.89775,0.8978,33600000.0
2009-12-24 01:51:00,0.8978,0.8978,0.8977,0.8977,10900000.0
2009-12-24 01:52:00,0.8977,0.89775,0.89765,0.8977,7300000.0
2009-12-24 01:53:00,0.8977,0.8977,0.8976,0.8977,7200000.0
2009-12-24 01:54:00,0.8977,0.8977,0.8975,0.8975,48000000.0
2009-12-24 01:55:00,0.89755,0.89755,0.8975,0.89755,13600000.0
2009-12-24 01:56:00,0.8975,0.89755,0.8975,0.89755,9500000.0
2009-12-24 01:57:00,0.8975,0.8978,0.8975,0.89775,18200000.0
2009-12-24 01:58:00,0.89768,0.89777,0.89759,0.89771,56000000.0
2009-12-24 01:59:00,0.8977,0.898,0.8977,0.8979,52800000.0
2009-12-24 02:00:00,0.89775,0.89785,0.8976,0.89785,205000000.0
2009-12-24 02:01:00,0.8978,0.89795,0.8978,0.89795,45300000.0
2009-12-24 02:02:00,0.89795,0.89795,0.89785,0.89785,6000000.0
2009-12-24 02:03:00,0.89785,0.8979,0.89785,0.89785,18200000.0
2009-12-24 02:04:00,0.89785,0.8979,0.89785,0.89785,12200000.0
2009-12-24 02:05:00,0.89785,0.89825,0.8978,0.8981,108300000.0
2009-12-24 02:06:00,0.89825,0.89825,0.8979,0.898,51100000.0
2009-12-24 02:07:00,0.898,0.89815,0.898,0.898,65200000.0
2009-12-24 02:08:00,0.89805,0.89815,0.89805,0.89815,18400000.0
2009-12-24 02:09:00,0.89805,0.89805,0.898,0.898,21500000.0
2009-12-24 02:10:00,0.898,0.898,0.89795,0.89795,18400000.0
2009-12-24 02:11:00,0.89795,0.89805,0.89795,0.898,13200000.0
2009-12-24 02:12:00,0.89805,0.89835,0.89805,0.89825,42100000.0
2009-12-24 02:13:00,0.89825,0.8983,0.89825,0.89825,25500000.0
2009-12-24 02:14:00,0.89825,0.8983,0.89815,0.8982,123700000.0
2009-12-24 02:15:00,0.8982,0.89825,0.89815,0.89825,96300000.0
2009-12-24 02:16:00,0.89825,0.89825,0.8981,0.8981,21700000.0
2009-12-24 02:17:00,0.8981,0.8982,0.898,0.89805,125599998.0
2009-12-24 02:18:00,0.89805,0.8981,0.89795,0.898,167300000.0
2009-12-24 02:19:00,0.898,0.898,0.89795,0.898,18400000.0
2009-12-24 02:20:00,0.898,0.89805,0.898,0.898,12000000.0
2009-12-24 02:21:00,0.898,0.89805,0.898,0.898,54400000.0
2009-12-24 02:22:00,0.898,0.89805,0.898,0.89805,4400000.0
2009-12-24 02:23:00,0.89805,0.89805,0.898,0.898,17200000.0
2009-12-24 02:24:00,0.898,0.898,0.89795,0.898,56800000.0
2009-12-24 02:25:00,0.89795,0.8981,0.89795,0.89805,90200000.0
2009-12-24 02:26:00,0.89805,0.89805,0.89795,0.898,145400000.0
2009-12-24 02:27:00,0.898,0.8981,0.89795,0.8981,61000000.0
2009-12-24 02:28:00,0.8981,0.89815,0.89805,0.89805,82900000.0
2009-12-24 02:29:00,0.89805,0.89805,0.8979,0.8979,33800000.0
2009-12-24 02:30:00,0.8979,0.89795,0.8979,0.89795,55200000.0
2009-12-24 02:31:00,0.89795,0.89795,0.89795,0.89795,1800000.0
2009-12-24 02:32:00,0.89795,0.898,0.89795,0.89795,63200000.0
2009-12-24 02:33:00,0.89795,0.898,0.8979,0.898,84500000.0
2009-12-24 02:34:00,0.898,0.8981,0.89795,0.89795,210200000.0
2009-12-24 02:35:00,0.89795,0.89795,0.89795,0.89795,1600000.0
2009-12-24 02:36:00,0.8979,0.89795,0.8979,0.89795,31800000.0
2009-12-24 02:37:00,0.89795,0.89795,0.89795,0.89795,3200000.0
2009-12-24 02:38:00,0.89795,0.89795,0.89785,0.8979,44600000.0
2009-12-24 02:39:00,0.8979,0.8979,0.8979,0.8979,1600000.0
2009-12-24 02:40:00,0.8979,0.89795,0.8979,0.89795,10800000.0
2009-12-24 02:41:00,0.89795,0.89795,0.8979,0.8979,9600000.0
2009-12-24 02:42:00,0.89785,0.89795,0.89785,0.8979,49600000.0
2009-12-24 02:43:00,0.8979,0.89795,0.8979,0.89795,150900000.0
2009-12-24 02:44:00,0.89795,0.8983,0.89795,0.8983,65000000.0
2009-12-24 02:45:00,0.8983,0.8985,0.8983,0.89835,96600000.0
2009-12-24 02:46:00,0.8983,0.8984,0.89825,0.89825,116500000.0
2009-12-24 02:47:00,0.8983,0.89845,0.8983,0.8984,17900000.0
2009-12-24 02:48:00,0.8984,0.8984,0.8983,0.8983,74400000.0
2009-12-24 02:49:00,0.8983,0.89835,0.8983,0.89835,21500000.0
2009-12-24 02:50:00,0.89835,0.89835,0.89825,0.89825,151200000.0
2009-12-24 02:51:00,0.89825,0.89825,0.89825,0.89825,64600000.0
2009-12-24 02:52:00,0.89825,0.8983,0.89825,0.89825,80400000.0
2009-12-24 02:53:00,0.89825,0.89835,0.8982,0.8983,198399999.0
2009-12-24 02:54:00,0.89835,0.89835,0.89825,0.89825,256100000.0
2009-12-24 02:55:00,0.89825,0.89825,0.89785,0.898,337900000.0
2009-12-24 02:56:00,0.898,0.89805,0.89795,0.89805,123500000.0
2009-12-24 02:57:00,0.89805,0.89805,0.89795,0.898,148000000.0
2009-12-24 02:58:00,0.89805,0.8981,0.89795,0.8981,207800000.0
2009-12-24 02:59:00,0.8981,0.8981,0.898,0.898,67800000.0
2009-12-24 03:00:00,0.89805,0.89805,0.89805,0.89805,14800000.0
2009-12-24 03:01:00,0.898,0.898,0.89795,0.89795,82400000.0
2009-12-24 03:02:00,0.89795,0.89795,0.8979,0.8979,138800000.0
2009-12-24 03:03:00,0.8979,0.89795,0.8979,0.8979,88900000.0
2009-12-24 03:04:00,0.8979,0.89795,0.8979,0.89795,115200000.0
2009-12-24 03:05:00,0.89795,0.89795,0.8979,0.8979,52100000.0
2009-12-24 03:06:00,0.8979,0.89795,0.8979,0.89795,62200000.0
2009-12-24 03:07:00,0.89795,0.898,0.8979,0.89795,23300000.0
2009-12-24 03:08:00,0.89795,0.898,0.89795,0.898,70500000.0
2009-12-24 03:09:00,0.89805,0.89805,0.898,0.898,99000000.0
2009-12-24 03:10:00,0.898,0.89805,0.898,0.898,66900000.0
2009-12-24 03:11:00,0.898,0.89805,0.898,0.89805,71800000.0
2009-12-24 03:12:00,0.89805,0.89805,0.898,0.898,49100000.0
2009-12-24 03:13:00,0.89805,0.8981,0.89805,0.8981,44400000.0
2009-12-24 03:14:00,0.8981,0.8981,0.8981,0.8981,7100000.0
2009-12-24 03:15:00,0.8981,0.8981,0.8981,0.8981,8400000.0
2009-12-24 03:16:00,0.8981,0.8981,0.8981,0.8981,6800000.0
2009-12-24 03:17:00,0.89805,0.89805,0.89805,0.89805,13000000.0
2009-12-24 03:18:00,0.89805,0.89815,0.89805,0.89815,48700000.0
2009-12-24 03:19:00,0.89815,0.89835,0.89815,0.89835,148500000.0
2009-12-24 03:20:00,0.89835,0.89845,0.89835,0.89845,69900000.0
2009-12-24 03:21:00,0.89845,0.89845,0.8984,0.89845,36200000.0
2009-12-24 03:22:00,0.89845,0.89845,0.8984,0.8984,52600000.0
2009-12-24 03:23:00,0.8984,0.89845,0.8984,0.89845,37200000.0
2009-12-24 03:24:00,0.89845,0.89845,0.89845,0.89845,5600000.0
2009-12-24 03:25:00,0.8984,0.89845,0.89835,0.8984,48900000.0
2009-12-24 03:26:00,0.8984,0.89845,0.8984,0.89845,52500000.0
2009-12-24 03:27:00,0.89845,0.8985,0.8984,0.8985,62500000.0
2009-12-24 03:28:00,0.89845,0.89845,0.8984,0.8984,45200000.0
2009-12-24 03:29:00,0.89845,0.8985,0.89845,0.89845,17100000.0
2009-12-24 03:30:00,0.89845,0.89845,0.8984,0.8984,16100000.0
2009-12-24 03:31:00,0.8984,0.8984,0.89835,0.8984,51700000.0
2009-12-24 03:32:00,0.8984,0.8984,0.89835,0.8984,60800000.0
2009-12-24 03:33:00,0.8984,0.8984,0.8983,0.8983,99100000.0
2009-12-24 03:34:00,0.8983,0.89835,0.8982,0.8983,172900000.0
2009-12-24 03:35:00,0.89825,0.89835,0.89825,0.8983,73500000.0
2009-12-24 03:36:00,0.8983,0.89835,0.89825,0.89825,99600000.0
2009-12-24 03:37:00,0.89825,0.89825,0.89815,0.8982,150800000.0
2009-12-24 03:38:00,0.8982,0.8982,0.89805,0.8981,95300000.0
2009-12-24 03:39:00,0.8981,0.89815,0.89805,0.89815,141700000.0
2009-12-24 03:40:00,0.89815,0.89815,0.89805,0.89805,213500000.0
2009-12-24 03:41:00,0.89805,0.89815,0.89805,0.89815,117100000.0
2009-12-24 03:42:00,0.8981,0.89815,0.8981,0.8981,86800000.0
2009-12-24 03:43:00,0.8981,0.89815,0.89805,0.8981,124100000.0
2009-12-24 03:44:00,0.89805,0.8981,0.89805,0.8981,72000000.0
2009-12-24 03:45:00,0.8981,0.89815,0.89805,0.89815,169000000.0
2009-12-24 03:46:00,0.8982,0.8982,0.898,0.898,174300000.0
2009-12-24 03:47:00,0.898,0.89805,0.898,0.89805,20400000.0
2009-12-24 03:48:00,0.89805,0.8981,0.89805,0.89805,104200000.0
2009-12-24 03:49:00,0.89805,0.89805,0.898,0.89805,52500000.0
2009-12-24 03:50:00,0.898,0.898,0.89795,0.898,97800000.0
2009-12-24 03:51:00,0.898,0.898,0.89795,0.898,63900000.0
2009-12-24 03:52:00,0.898,0.89805,0.898,0.898,52100000.0
2009-12-24 03:53:00,0.89805,0.8981,0.89805,0.89805,21500000.0
2009-12-24 03:54:00,0.89805,0.89805,0.89785,0.89785,47500000.0
2009-12-24 03:55:00,0.89785,0.89785,0.89735,0.8975,114100000.0
2009-12-24 03:56:00,0.89755,0.8976,0.89735,0.8974,124000000.0
2009-12-24 03:57:00,0.8974,0.89745,0.8974,0.89745,61500000.0
2009-12-24 03:58:00,0.89745,0.89745,0.8974,0.8974,33200000.0
2009-12-24 03:59:00,0.8974,0.8974,0.89735,0.89735,31000000.0
2009-12-24 04:00:00,0.8973,0.89735,0.8973,0.89735,6600000.0
2009-12-24 04:01:00,0.89735,0.8975,0.89735,0.8975,88400000.0
2009-12-24 04:02:00,0.8974,0.89755,0.8974,0.89745,99200000.0
2009-12-24 04:03:00,0.89745,0.89745,0.8974,0.89745,39400000.0
2009-12-24 04:04:00,0.89745,0.8975,0.8974,0.8975,65200000.0
2009-12-24 04:05:00,0.8975,0.89755,0.8975,0.89755,109800000.0
2009-12-24 04:06:00,0.89755,0.8976,0.89755,0.89755,178600000.0
2009-12-24 04:07:00,0.8975,0.89755,0.8975,0.8975,42600000.0
2009-12-24 04:08:00,0.89734,0.89747,0.89733,0.89742,44000000.0
2009-12-24 04:09:00,0.8975,0.89755,0.8975,0.8975,36600000.0
2009-12-24 04:10:00,0.89755,0.8976,0.8975,0.89755,58000000.0
2009-12-24 04:11:00,0.8976,0.8976,0.8976,0.8976,1600000.0
2009-12-24 04:12:00,0.8976,0.8976,0.89755,0.89755,83400000.0
2009-12-24 04:13:00,0.89755,0.89775,0.89755,0.89775,168200000.0
2009-12-24 04:14:00,0.89775,0.89795,0.89775,0.8979,155400000.0
2009-12-24 04:15:00,0.8979,0.89795,0.89785,0.89795,93700000.0
2009-12-24 04:16:00,0.89795,0.898,0.89795,0.898,32600000.0
2009-12-24 04:17:00,0.898,0.898,0.89795,0.898,25600000.0
2009-12-24 04:18:00,0.898,0.898,0.8978,0.89785,69300000.0
2009-12-24 04:19:00,0.8979,0.8979,0.89785,0.8979,9800000.0
2009-12-24 04:20:00,0.8979,0.89795,0.89785,0.8979,39400000.0
2009-12-24 04:21:00,0.8979,0.8979,0.8978,0.8979,42800000.0
2009-12-24 04:22:00,0.8979,0.8979,0.89775,0.89775,178500000.0
2009-12-24 04:23:00,0.8978,0.8979,0.8978,0.89785,56800000.0
2009-12-24 04:24:00,0.8979,0.898,0.89785,0.8979,128900000.0
2009-12-24 04:25:00,0.8979,0.8979,0.8979,0.8979,17600000.0
2009-12-24 04:26:00,0.89785,0.89795,0.89775,0.89785,167200000.0
2009-12-24 04:27:00,0.8979,0.8979,0.89785,0.8979,89000000.0
2009-12-24 04:28:00,0.8979,0.89795,0.89785,0.8979,73800000.0
2009-12-24 04:29:00,0.8979,0.898,0.89775,0.8979,89000000.0
2009-12-24 04:30:00,0.8979,0.8979,0.8975,0.89755,207800000.0
2009-12-24 04:31:00,0.89755,0.89755,0.89745,0.89745,154100000.0
2009-12-24 04:32:00,0.89745,0.89745,0.89745,0.89745,22400000.0
2009-12-24 04:33:00,0.89745,0.89745,0.89745,0.89745,32800000.0
2009-12-24 04:34:00,0.89745,0.89755,0.89745,0.89755,33800000.0
2009-12-24 04:35:00,0.89755,0.89755,0.89745,0.8975,84300000.0
2009-12-24 04:36:00,0.8975,0.8975,0.89745,0.89745,65700000.0
2009-12-24 04:37:00,0.89735,0.8974,0.8973,0.8973,534300000.0
2009-12-24 04:38:00,0.89735,0.8974,0.8973,0.8973,83000000.0
2009-12-24 04:39:00,0.8974,0.89745,0.89735,0.89735,76300000.0
2009-12-24 04:40:00,0.8974,0.8974,0.8974,0.8974,66500000.0
2009-12-24 04:41:00,0.8974,0.8974,0.8974,0.8974,93700000.0
2009-12-24 04:42:00,0.8974,0.8975,0.89735,0.89745,108800000.0
2009-12-24 04:43:00,0.89745,0.89755,0.89745,0.8975,39000000.0
2009-12-24 04:44:00,0.89745,0.89745,0.89745,0.89745,28800000.0
2009-12-24 04:45:00,0.89745,0.8975,0.89745,0.8975,52200000.0
2009-12-24 04:46:00,0.8975,0.89755,0.8975,0.89755,72900000.0
2009-12-24 04:47:00,0.89755,0.89755,0.8975,0.89755,123900000.0
2009-12-24 04:48:00,0.89755,0.89755,0.8974,0.89745,239400000.0
2009-12-24 04:49:00,0.89745,0.8976,0.89745,0.89755,139100000.0
2009-12-24 04:50:00,0.89755,0.89765,0.89755,0.8976,72800000.0
2009-12-24 04:51:00,0.8976,0.8978,0.8976,0.89775,150000000.0
2009-12-24 04:52:00,0.8978,0.89785,0.8977,0.89775,233000000.0
2009-12-24 04:53:00,0.89775,0.898,0.8977,0.8978,216900000.0
2009-12-24 04:54:00,0.8978,0.89785,0.89775,0.8978,89200000.0
2009-12-24 04:55:00,0.8978,0.89785,0.89745,0.89745,237200000.0
2009-12-24 04:56:00,0.8974,0.8975,0.8974,0.89745,236100000.0
2009-12-24 04:57:00,0.89745,0.89745,0.8973,0.8973,88200000.0
2009-12-24 04:58:00,0.8973,0.89735,0.89725,0.89725,65800000.0
2009-12-24 04:59:00,0.89725,0.8974,0.8972,0.8973,332599999.0
2009-12-24 05:00:00,0.8973,0.8975,0.8973,0.8975,173100001.0
2009-12-24 05:01:00,0.8975,0.8975,0.89745,0.89745,81200000.0
2009-12-24 05:02:00,0.89745,0.89745,0.89725,0.89735,192100000.0
2009-12-24 05:03:00,0.89735,0.89735,0.89735,0.89735,23000000.0
2009-12-24 05:04:00,0.89735,0.8974,0.89735,0.8974,38200000.0
2009-12-24 05:05:00,0.8974,0.8975,0.8974,0.8975,110400000.0
2009-12-24 05:06:00,0.8975,0.8975,0.89745,0.89745,108500000.0
2009-12-24 05:07:00,0.89745,0.89745,0.89745,0.89745,51800000.0
2009-12-24 05:08:00,0.89745,0.89745,0.89735,0.8974,65900000.0
2009-12-24 05:09:00,0.89735,0.89735,0.89735,0.89735,3400000.0
2009-12-24 05:10:00,0.89735,0.8974,0.89735,0.89735,28000000.0
2009-12-24 05:11:00,0.8974,0.8974,0.89735,0.8974,42500000.0
2009-12-24 05:12:00,0.8974,0.8974,0.8974,0.8974,6200000.0
2009-12-24 05:13:00,0.8974,0.89745,0.8974,0.89745,26400000.0
2009-12-24 05:14:00,0.89745,0.89745,0.89745,0.89745,31300000.0
2009-12-24 05:15:00,0.89745,0.89745,0.89745,0.89745,5000000.0
2009-12-24 05:16:00,0.89741,0.89741,0.89724,0.89739,228200000.0
2009-12-24 05:17:00,0.89745,0.89745,0.89745,0.89745,65200000.0
2009-12-24 05:18:00,0.89745,0.89745,0.89745,0.89745,12800000.0
2009-12-24 05:19:00,0.89745,0.8975,0.89745,0.8975,74000000.0
2009-12-24 05:20:00,0.8975,0.8975,0.89733,0.89733,223200000.0
2009-12-24 05:21:00,0.8975,0.8976,0.8975,0.89755,134500000.0
2009-12-24 05:22:00,0.89755,0.89755,0.8974,0.8974,38700000.0
2009-12-24 05:23:00,0.8974,0.89745,0.8974,0.89745,44000000.0
2009-12-24 05:24:00,0.89745,0.89745,0.8974,0.89745,28500000.0
2009-12-24 05:25:00,0.89745,0.89745,0.89745,0.89745,6400000.0
2009-12-24 05:26:00,0.8974,0.8974,0.89735,0.8974,7800000.0
2009-12-24 05:27:00,0.89745,0.89745,0.89745,0.89745,9600000.0
2009-12-24 05:28:00,0.89745,0.89745,0.89745,0.89745,18600000.0
2009-12-24 05:29:00,0.89745,0.89745,0.89745,0.89745,18600000.0
2009-12-24 05:30:00,0.89745,0.89745,0.89745,0.89745,80700000.0
2009-12-24 05:31:00,0.89745,0.8975,0.89745,0.89745,51000000.0
2009-12-24 05:32:00,0.89745,0.8975,0.89745,0.8975,35800000.0
2009-12-24 05:33:00,0.8975,0.8975,0.8975,0.8975,47000000.0
2009-12-24 05:34:00,0.89755,0.89755,0.89745,0.8975,164600000.0
2009-12-24 05:35:00,0.8975,0.8975,0.89745,0.89745,62200000.0
2009-12-24 05:36:00,0.89745,0.89755,0.8974,0.8975,82900000.0
2009-12-24 05:37:00,0.8975,0.8975,0.8975,0.8975,82600000.0
2009-12-24 05:38:00,0.8975,0.8975,0.89745,0.89745,210400000.0
2009-12-24 05:39:00,0.89745,0.8975,0.8974,0.89745,205000000.0
2009-12-24 05:40:00,0.8974,0.89745,0.8972,0.89725,97900000.0
2009-12-24 05:41:00,0.89725,0.89735,0.8972,0.89725,84400000.0
2009-12-24 05:42:00,0.89725,0.89735,0.89725,0.89725,159000000.0
2009-12-24 05:43:00,0.8973,0.8973,0.89715,0.8972,245600000.0
2009-12-24 05:44:00,0.8972,0.89725,0.89715,0.8972,81200000.0
2009-12-24 05:45:00,0.89725,0.89725,0.8972,0.8972,40700000.0
2009-12-24 05:46:00,0.8972,0.89725,0.89715,0.89725,119900000.0
2009-12-24 05:47:00,0.89725,0.89725,0.8972,0.8972,35400000.0
2009-12-24 05:48:00,0.89725,0.89725,0.8972,0.8972,11400000.0
2009-12-24 05:49:00,0.89725,0.89725,0.8972,0.8972,34200000.0
2009-12-24 05:50:00,0.8972,0.8972,0.8971,0.8971,81000000.0
2009-12-24 05:51:00,0.8971,0.8971,0.8969,0.8969,131800000.0
2009-12-24 05:52:00,0.8969,0.89695,0.89685,0.89695,49600000.0
2009-12-24 05:53:00,0.89695,0.89695,0.89685,0.89685,98600000.0
2009-12-24 05:54:00,0.8969,0.8969,0.89685,0.89685,54400000.0
2009-12-24 05:55:00,0.89685,0.89685,0.89685,0.89685,12800000.0
2009-12-24 05:56:00,0.89685,0.89685,0.89675,0.89675,70400000.0
2009-12-24 05:57:00,0.8968,0.8969,0.8968,0.89685,118400000.0
2009-12-24 05:58:00,0.89685,0.8969,0.89685,0.8969,43200000.0
2009-12-24 05:59:00,0.8969,0.897,0.8969,0.89695,91200000.0
2009-12-24 06:00:00,0.89695,0.8971,0.89695,0.8971,116700000.0
2009-12-24 06:01:00,0.8971,0.8971,0.897,0.897,40400000.0
2009-12-24 06:02:00,0.897,0.89705,0.897,0.89705,46400000.0
2009-12-24 06:03:00,0.897,0.8971,0.897,0.89705,70000000.0
2009-12-24 06:04:00,0.897,0.8971,0.897,0.89705,252100000.0
2009-12-24 06:05:00,0.89705,0.8971,0.89705,0.8971,41000000.0
2009-12-24 06:06:00,0.8971,0.8971,0.897,0.89705,152800000.0
2009-12-24 06:07:00,0.89705,0.89705,0.897,0.897,24700000.0
2009-12-24 06:08:00,0.897,0.89705,0.897,0.897,21400000.0
2009-12-24 06:09:00,0.897,0.89705,0.897,0.897,90200000.0
2009-12-24 06:10:00,0.89705,0.89705,0.897,0.89705,70500000.0
2009-12-24 06:11:00,0.897,0.897,0.89675,0.8969,355000001.0
2009-12-24 06:12:00,0.8969,0.897,0.89685,0.897,92400000.0
2009-12-24 06:13:00,0.897,0.897,0.897,0.897,6400000.0
2009-12-24 06:14:00,0.897,0.89705,0.897,0.897,39000000.0
2009-12-24 06:15:00,0.89705,0.89705,0.89705,0.89705,24000000.0
2009-12-24 06:16:00,0.897,0.89705,0.897,0.89705,52500000.0
2009-12-24 06:17:00,0.89705,0.89715,0.89705,0.8971,35800000.0
2009-12-24 06:18:00,0.8971,0.89715,0.8971,0.89715,25300000.0
2009-12-24 06:19:00,0.89715,0.89715,0.8971,0.8971,12200000.0
2009-12-24 06:20:00,0.8971,0.8971,0.8971,0.8971,45600000.0
2009-12-24 06:21:00,0.8971,0.8971,0.8971,0.8971,21600000.0
2009-12-24 06:22:00,0.89705,0.89715,0.89705,0.89715,104900000.0
2009-12-24 06:23:00,0.8971,0.89715,0.8971,0.89715,49000000.0
2009-12-24 06:24:00,0.8971,0.8971,0.89705,0.89705,64200000.0
2009-12-24 06:25:00,0.89705,0.8971,0.89705,0.89705,87600000.0
2009-12-24 06:26:00,0.89705,0.89705,0.89705,0.89705,20800000.0
2009-12-24 06:27:00,0.89705,0.89705,0.89705,0.89705,32400000.0
2009-12-24 06:28:00,0.89705,0.89705,0.89705,0.89705,42800000.0
2009-12-24 06:29:00,0.89705,0.89705,0.89705,0.89705,78000000.0
2009-12-24 06:30:00,0.89705,0.89705,0.89705,0.89705,13600000.0
2009-12-24 06:31:00,0.89705,0.89705,0.89705,0.89705,93700000.0
2009-12-24 06:32:00,0.89705,0.89705,0.897,0.89705,84800000.0
2009-12-24 06:33:00,0.89705,0.8971,0.89705,0.8971,95200000.0
2009-12-24 06:34:00,0.89705,0.8971,0.89705,0.8971,41200000.0
2009-12-24 06:35:00,0.8971,0.8971,0.8971,0.8971,1600000.0
2009-12-24 06:36:00,0.8971,0.8971,0.8971,0.8971,20000000.0
2009-12-24 06:37:00,0.8971,0.8971,0.8971,0.8971,11200000.0
2009-12-24 06:38:00,0.8971,0.8971,0.89705,0.89705,33200000.0
2009-12-24 06:39:00,0.89705,0.8971,0.89705,0.8971,57600000.0
2009-12-24 06:40:00,0.89715,0.8973,0.89715,0.8973,67200000.0
2009-12-24 06:41:00,0.8973,0.8973,0.8972,0.8972,11200000.0
2009-12-24 06:42:00,0.8972,0.8972,0.89715,0.8972,34400000.0
2009-12-24 06:43:00,0.8972,0.8972,0.8972,0.8972,9600000.0
2009-12-24 06:44:00,0.89715,0.89715,0.89715,0.89715,3200000.0
2009-12-24 06:45:00,0.89715,0.8972,0.8971,0.89715,126700000.0
2009-12-24 06:46:00,0.89715,0.89715,0.8971,0.8971,57800000.0
2009-12-24 06:47:00,0.8971,0.8971,0.89695,0.89695,107900000.0
2009-12-24 06:48:00,0.89695,0.89695,0.8968,0.89685,145200000.0
2009-12-24 06:49:00,0.8969,0.89695,0.8969,0.89695,106400000.0
2009-12-24 06:50:00,0.89695,0.897,0.89685,0.89685,91100000.0
2009-12-24 06:51:00,0.89685,0.89695,0.89685,0.89695,71500000.0
2009-12-24 06:52:00,0.8969,0.89705,0.8969,0.89695,93500000.0
2009-12-24 06:53:00,0.89695,0.897,0.89695,0.89695,32000000.0
2009-12-24 06:54:00,0.89695,0.89705,0.8969,0.89705,101000000.0
2009-12-24 06:55:00,0.89705,0.89705,0.897,0.89705,51400000.0
2009-12-24 06:56:00,0.89705,0.89705,0.89705,0.89705,3200000.0
2009-12-24 06:57:00,0.89688,0.89693,0.89676,0.8969,276400000.0
2009-12-24 06:58:00,0.89697,0.89697,0.89682,0.89692,398300001.0
2009-12-24 06:59:00,0.89705,0.89705,0.89705,0.89705,4800000.0
2009-12-24 07:00:00,0.89705,0.89705,0.897,0.897,71800000.0
2009-12-24 07:01:00,0.897,0.89705,0.897,0.89705,36900000.0
2009-12-24 07:02:00,0.89705,0.8971,0.89705,0.89705,52000000.0
2009-12-24 07:03:00,0.89705,0.89725,0.89705,0.89715,276400000.0
2009-12-24 07:04:00,0.89715,0.8972,0.8971,0.8972,100400000.0
2009-12-24 07:05:00,0.8972,0.8972,0.8971,0.89715,59400000.0
2009-12-24 07:06:00,0.89715,0.89715,0.89715,0.89715,148600000.0
2009-12-24 07:07:00,0.89715,0.89715,0.89715,0.89715,89800000.0
2009-12-24 07:08:00,0.89715,0.89715,0.89715,0.89715,29200000.0
2009-12-24 07:09:00,0.89715,0.8972,0.89715,0.89715,93000000.0
2009-12-24 07:10:00,0.89715,0.8972,0.89715,0.89715,21000000.0
2009-12-24 07:11:00,0.89715,0.89715,0.8971,0.8971,42800000.0
2009-12-24 07:12:00,0.8971,0.8971,0.89705,0.8971,37600000.0
2009-12-24 07:13:00,0.8971,0.8971,0.8971,0.8971,50800000.0
2009-12-24 07:14:00,0.8971,0.8971,0.8971,0.8971,49800000.0
2009-12-24 07:15:00,0.8971,0.8971,0.89705,0.89705,58000000.0
2009-12-24 07:16:00,0.89705,0.89705,0.89705,0.89705,25400000.0
2009-12-24 07:17:00,0.89705,0.8971,0.897,0.897,72400000.0
2009-12-24 07:18:00,0.89692,0.89694,0.8967,0.8969,351999998.0
2009-12-24 07:19:00,0.897,0.897,0.897,0.897,1600000.0
2009-12-24 07:20:00,0.89705,0.89705,0.89695,0.897,30400000.0
2009-12-24 07:21:00,0.897,0.897,0.897,0.897,8000000.0
2009-12-24 07:22:00,0.897,0.897,0.89695,0.89695,25600000.0
2009-12-24 07:23:00,0.89695,0.897,0.89695,0.89695,67600000.0
2009-12-24 07:24:00,0.897,0.897,0.8969,0.897,94400000.0
2009-12-24 07:25:00,0.897,0.89705,0.89695,0.897,130200000.0
2009-12-24 07:26:00,0.897,0.89705,0.897,0.89705,33600000.0
2009-12-24 07:27:00,0.89705,0.89705,0.897,0.897,18800000.0
2009-12-24 07:28:00,0.897,0.897,0.897,0.897,19000000.0
2009-12-24 07:29:00,0.897,0.8971,0.89695,0.8971,28000000.0
2009-12-24 07:30:00,0.8971,0.8971,0.89705,0.89705,20300000.0
2009-12-24 07:31:00,0.89705,0.89705,0.89705,0.89705,29200000.0
2009-12-24 07:32:00,0.89705,0.8971,0.897,0.897,86800000.0
2009-12-24 07:33:00,0.897,0.8971,0.897,0.897,160700000.0
2009-12-24 07:34:00,0.897,0.89705,0.897,0.897,80100000.0
2009-12-24 07:35:00,0.897,0.89705,0.8969,0.897,246700000.0
2009-12-24 07:36:00,0.897,0.89705,0.897,0.89705,141800000.0
2009-12-24 07:37:00,0.897,0.897,0.897,0.897,39400000.0
2009-12-24 07:38:00,0.897,0.89705,0.897,0.897,13200000.0
2009-12-24 07:39:00,0.897,0.89705,0.897,0.89705,112600000.0
2009-12-24 07:40:00,0.897,0.89705,0.897,0.89705,12200000.0
2009-12-24 07:41:00,0.89705,0.89705,0.89705,0.89705,36800000.0
2009-12-24 07:42:00,0.89705,0.8971,0.89705,0.8971,102600000.0
2009-12-24 07:43:00,0.89705,0.8971,0.89705,0.89705,65700000.0
2009-12-24 07:44:00,0.89705,0.8972,0.89705,0.8971,91700000.0
2009-12-24 07:45:00,0.89705,0.8971,0.89705,0.89705,58700000.0
2009-12-24 07:46:00,0.89705,0.89705,0.89705,0.89705,3200000.0
2009-12-24 07:47:00,0.89705,0.8971,0.89705,0.89705,20800000.0
2009-12-24 07:48:00,0.89705,0.8971,0.89705,0.89705,41800000.0
2009-12-24 07:49:00,0.89705,0.8971,0.89705,0.8971,137600000.0
2009-12-24 07:50:00,0.89705,0.8971,0.89705,0.89705,56900000.0
2009-12-24 07:51:00,0.8971,0.89715,0.8971,0.8971,53800000.0
2009-12-24 07:52:00,0.8971,0.8971,0.8971,0.8971,19600000.0
2009-12-24 07:53:00,0.89715,0.89715,0.8971,0.8971,9800000.0
2009-12-24 07:54:00,0.8971,0.8971,0.8971,0.8971,12200000.0
2009-12-24 07:55:00,0.89715,0.89715,0.89705,0.89705,95800000.0
2009-12-24 07:56:00,0.89705,0.8971,0.89705,0.8971,25800000.0
2009-12-24 07:57:00,0.8971,0.8971,0.8971,0.8971,22100000.0
2009-12-24 07:58:00,0.8971,0.8972,0.8971,0.89715,282400000.0
2009-12-24 07:59:00,0.89715,0.89715,0.89705,0.89705,48700000.0
2009-12-24 08:00:00,0.89705,0.89705,0.897,0.89705,68700000.0
2009-12-24 08:01:00,0.89705,0.89705,0.897,0.89705,78000000.0
2009-12-24 08:02:00,0.89705,0.8972,0.89705,0.89715,110900000.0
2009-12-24 08:03:00,0.89715,0.89715,0.89705,0.89715,206400000.0
2009-12-24 08:04:00,0.89715,0.89715,0.8971,0.89715,37000000.0
2009-12-24 08:05:00,0.89715,0.8972,0.89715,0.89715,75200000.0
2009-12-24 08:06:00,0.89715,0.8972,0.8971,0.8971,72400000.0
2009-12-24 08:07:00,0.8971,0.89715,0.8971,0.89715,24600000.0
2009-12-24 08:08:00,0.89715,0.89715,0.89715,0.89715,78700000.0
2009-12-24 08:09:00,0.8972,0.8972,0.8972,0.8972,21000000.0
2009-12-24 08:10:00,0.8972,0.89725,0.8972,0.8972,60300000.0
2009-12-24 08:11:00,0.89725,0.89725,0.8972,0.89725,34600000.0
2009-12-24 08:12:00,0.89725,0.89725,0.89725,0.89725,72600000.0
2009-12-24 08:13:00,0.89725,0.89725,0.89725,0.89725,37000000.0
2009-12-24 08:14:00,0.8972,0.8973,0.8972,0.89725,84600000.0
2009-12-24 08:15:00,0.89725,0.8973,0.8972,0.89725,107800000.0
2009-12-24 08:16:00,0.8972,0.89725,0.8972,0.8972,35200000.0
2009-12-24 08:17:00,0.8972,0.89725,0.8972,0.89725,77200000.0
2009-12-24 08:18:00,0.89725,0.89725,0.8972,0.8972,78200000.0
2009-12-24 08:19:00,0.8972,0.8972,0.8972,0.8972,122400000.0
2009-12-24 08:20:00,0.8972,0.8973,0.8972,0.8973,163700000.0
2009-12-24 08:21:00,0.8973,0.8976,0.8973,0.89755,288700000.0
2009-12-24 08:22:00,0.89755,0.89755,0.89745,0.89745,122800000.0
2009-12-24 08:23:00,0.89745,0.8975,0.89745,0.89745,44300000.0
2009-12-24 08:24:00,0.89745,0.8975,0.8974,0.8974,145100000.0
2009-12-24 08:25:00,0.8974,0.89745,0.89735,0.89745,51700000.0
2009-12-24 08:26:00,0.89745,0.8975,0.8974,0.89745,192600000.0
2009-12-24 08:27:00,0.8974,0.8975,0.8974,0.8974,113900000.0
2009-12-24 08:28:00,0.8974,0.89755,0.89735,0.8975,322900000.0
2009-12-24 08:29:00,0.89745,0.89755,0.89745,0.89745,513000001.0
2009-12-24 08:30:00,0.89745,0.89755,0.89745,0.89745,84000000.0
2009-12-24 08:31:00,0.89745,0.8975,0.89745,0.8975,243000000.0
2009-12-24 08:32:00,0.8975,0.8975,0.89745,0.8975,172400000.0
2009-12-24 08:33:00,0.8975,0.8975,0.89745,0.8975,166800000.0
2009-12-24 08:34:00,0.8975,0.89755,0.89745,0.8975,238000000.0
2009-12-24 08:35:00,0.8975,0.89755,0.89745,0.89745,316300000.0
2009-12-24 08:36:00,0.89745,0.8975,0.89745,0.89745,142800000.0
2009-12-24 08:37:00,0.89745,0.8975,0.89745,0.89745,191000000.0
2009-12-24 08:38:00,0.89745,0.89745,0.8974,0.89745,134500000.0
2009-12-24 08:39:00,0.89745,0.89745,0.8974,0.89745,183100000.0
2009-12-24 08:40:00,0.89745,0.89745,0.8974,0.8974,71700000.0
2009-12-24 08:41:00,0.89745,0.89745,0.89735,0.8974,206800000.0
2009-12-24 08:42:00,0.89735,0.89735,0.8973,0.8973,112100000.0
2009-12-24 08:43:00,0.89735,0.89735,0.89735,0.89735,126500000.0
2009-12-24 08:44:00,0.8974,0.8974,0.8973,0.8974,72500000.0
2009-12-24 08:45:00,0.8974,0.89745,0.89735,0.8974,62700000.0
2009-12-24 08:46:00,0.89735,0.8974,0.89735,0.89735,240100000.0
2009-12-24 08:47:00,0.89735,0.8974,0.89735,0.8974,84400000.0
2009-12-24 08:48:00,0.8974,0.8974,0.8974,0.8974,82200000.0
2009-12-24 08:49:00,0.8974,0.89745,0.8974,0.89745,67900000.0
2009-12-24 08:50:00,0.89745,0.89745,0.8974,0.89745,92800000.0
2009-12-24 08:51:00,0.89745,0.89745,0.8974,0.8974,62500000.0
2009-12-24 08:52:00,0.8974,0.89745,0.89735,0.89735,108500000.0
2009-12-24 08:53:00,0.89735,0.89735,0.89715,0.89715,101800000.0
2009-12-24 08:54:00,0.89715,0.89715,0.89705,0.8971,111300000.0
2009-12-24 08:55:00,0.8971,0.89715,0.897,0.89705,290900000.0
2009-12-24 08:56:00,0.89705,0.89715,0.89705,0.89715,342600000.0
2009-12-24 08:57:00,0.89715,0.89715,0.8971,0.8971,228000000.0
2009-12-24 08:58:00,0.8971,0.89715,0.89705,0.89715,160400000.0
2009-12-24 08:59:00,0.89715,0.89715,0.8971,0.89715,39900000.0
2009-12-24 09:00:00,0.89715,0.89725,0.89715,0.89725,198800000.0
2009-12-24 09:01:00,0.89725,0.89745,0.8972,0.8974,227200000.0
2009-12-24 09:02:00,0.8974,0.89745,0.89735,0.8974,171600000.0
2009-12-24 09:03:00,0.8974,0.8974,0.89725,0.89735,356200000.0
2009-12-24 09:04:00,0.89735,0.8974,0.89725,0.8974,174300000.0
2009-12-24 09:05:00,0.8974,0.8975,0.89735,0.8974,484000000.0
2009-12-24 09:06:00,0.8974,0.8974,0.89725,0.89725,269300000.0
2009-12-24 09:07:00,0.8973,0.8973,0.89695,0.897,371600000.0
2009-12-24 09:08:00,0.89695,0.8971,0.89695,0.89705,575400000.0
2009-12-24 09:09:00,0.89705,0.89705,0.8968,0.89695,311900000.0
2009-12-24 09:10:00,0.89695,0.89695,0.89685,0.89695,248600001.0
2009-12-24 09:11:00,0.89695,0.89705,0.89685,0.89705,115900001.0
2009-12-24 09:12:00,0.89705,0.8971,0.897,0.8971,410800000.0
2009-12-24 09:13:00,0.8971,0.89725,0.89705,0.8972,242900000.0
2009-12-24 09:14:00,0.89715,0.8973,0.89715,0.8973,197100000.0
2009-12-24 09:15:00,0.8973,0.8973,0.89725,0.8973,141400000.0
2009-12-24 09:16:00,0.8973,0.89735,0.8973,0.8973,235100000.0
2009-12-24 09:17:00,0.8973,0.8974,0.8973,0.89735,191800000.0
2009-12-24 09:18:00,0.89735,0.89745,0.89725,0.8973,207700001.0
2009-12-24 09:19:00,0.89725,0.89745,0.8972,0.89725,359300000.0
2009-12-24 09:20:00,0.89725,0.89725,0.89705,0.89715,462299999.0
2009-12-24 09:21:00,0.89715,0.8974,0.89715,0.89725,153499999.0
2009-12-24 09:22:00,0.89725,0.8973,0.8971,0.89725,351300000.0
2009-12-24 09:23:00,0.89725,0.89725,0.89715,0.89715,101700000.0
2009-12-24 09:24:00,0.89715,0.8972,0.89705,0.8972,222700000.0
2009-12-24 09:25:00,0.89715,0.8972,0.89705,0.89705,202900000.0
2009-12-24 09:26:00,0.8971,0.89725,0.8971,0.89715,183500000.0
2009-12-24 09:27:00,0.8972,0.89735,0.8972,0.8972,260400000.0
2009-12-24 09:28:00,0.8972,0.89725,0.89715,0.89725,205900000.0
2009-12-24 09:29:00,0.89725,0.8974,0.89725,0.89735,231600000.0
2009-12-24 09:30:00,0.89735,0.8974,0.8973,0.89735,277199999.0
2009-12-24 09:31:00,0.89735,0.89745,0.89735,0.8974,164600001.0
2009-12-24 09:32:00,0.8974,0.8975,0.89735,0.89745,341900001.0
2009-12-24 09:33:00,0.89745,0.8975,0.89745,0.8975,262799997.0
2009-12-24 09:34:00,0.8975,0.89755,0.89745,0.8975,126100000.0
2009-12-24 09:35:00,0.8975,0.89755,0.8975,0.8975,188300000.0
2009-12-24 09:36:00,0.8975,0.8975,0.8974,0.89745,181800000.0
2009-12-24 09:37:00,0.89745,0.89745,0.89725,0.8973,639800000.0
2009-12-24 09:38:00,0.8973,0.89735,0.89725,0.8973,315299999.0
2009-12-24 09:39:00,0.8973,0.8974,0.89725,0.8973,542000001.0
2009-12-24 09:40:00,0.8973,0.89745,0.8973,0.89745,500500000.0
2009-12-24 09:41:00,0.89745,0.8977,0.89745,0.89745,616199999.0
2009-12-24 09:42:00,0.89745,0.89765,0.89745,0.8976,338900001.0
2009-12-24 09:43:00,0.89755,0.89765,0.89755,0.89765,124300000.0
2009-12-24 09:44:00,0.89765,0.89765,0.8976,0.89765,195200000.0
2009-12-24 09:45:00,0.89765,0.8977,0.89755,0.89765,188100000.0
2009-12-24 09:46:00,0.89765,0.89775,0.8976,0.89775,213700000.0
2009-12-24 09:47:00,0.89775,0.8978,0.8977,0.8978,704000001.0
2009-12-24 09:48:00,0.89775,0.89775,0.89765,0.8977,123300000.0
2009-12-24 09:49:00,0.8977,0.8977,0.8975,0.89755,281699998.0
2009-12-24 09:50:00,0.89755,0.89755,0.8975,0.89755,87700000.0
2009-12-24 09:51:00,0.89755,0.8976,0.8975,0.89755,209300000.0
2009-12-24 09:52:00,0.89755,0.89755,0.89755,0.89755,71300000.0
2009-12-24 09:53:00,0.89755,0.89765,0.8975,0.89765,470600002.0
2009-12-24 09:54:00,0.89765,0.89775,0.8976,0.8977,371800000.0
2009-12-24 09:55:00,0.8977,0.8977,0.89765,0.89765,155000000.0
2009-12-24 09:56:00,0.89765,0.8977,0.8976,0.8977,224800000.0
2009-12-24 09:57:00,0.8977,0.8977,0.89765,0.89765,88600000.0
2009-12-24 09:58:00,0.89765,0.8977,0.89755,0.8976,172800000.0
2009-12-24 09:59:00,0.89755,0.89755,0.8974,0.89745,310300002.0
2009-12-24 10:00:00,0.89745,0.8975,0.8974,0.8975,317300000.0
2009-12-24 10:01:00,0.8975,0.8975,0.8974,0.8974,309200000.0
2009-12-24 10:02:00,0.8974,0.8975,0.89735,0.8974,332100002.0
2009-12-24 10:03:00,0.8974,0.8975,0.8974,0.89745,324500005.0
2009-12-24 10:04:00,0.89745,0.8975,0.8974,0.89745,262300001.0
2009-12-24 10:05:00,0.89745,0.8975,0.89735,0.89745,280100000.0
2009-12-24 10:06:00,0.89745,0.8975,0.89745,0.89745,354100000.0
2009-12-24 10:07:00,0.89745,0.8975,0.89735,0.89745,394300000.0
2009-12-24 10:08:00,0.89745,0.89755,0.8974,0.89755,191900000.0
2009-12-24 10:09:00,0.89755,0.89755,0.8974,0.8974,114400000.0
2009-12-24 10:10:00,0.8974,0.8975,0.8974,0.8975,237999999.0
2009-12-24 10:11:00,0.8975,0.8975,0.89745,0.89745,184100000.0
2009-12-24 10:12:00,0.89745,0.8975,0.89735,0.8975,403099998.0
2009-12-24 10:13:00,0.8975,0.8976,0.89745,0.8975,364300000.0
2009-12-24 10:14:00,0.8975,0.8976,0.89745,0.89755,383300000.0
2009-12-24 10:15:00,0.89755,0.89755,0.8975,0.8975,291600000.0
2009-12-24 10:16:00,0.89755,0.89755,0.89755,0.89755,58200000.0
2009-12-24 10:17:00,0.8975,0.8976,0.8974,0.89745,260300001.0
2009-12-24 10:18:00,0.89745,0.89785,0.8974,0.89765,640099999.0
2009-12-24 10:19:00,0.8977,0.89815,0.89765,0.89815,618500002.0
2009-12-24 10:20:00,0.89815,0.8982,0.898,0.89805,412700001.0
2009-12-24 10:21:00,0.89805,0.89815,0.89805,0.89815,106800000.0
2009-12-24 10:22:00,0.89815,0.8984,0.89815,0.89835,690600001.0
2009-12-24 10:23:00,0.89835,0.89845,0.89835,0.8984,472900000.0
2009-12-24 10:24:00,0.8984,0.89855,0.8983,0.8984,611599999.0
2009-12-24 10:25:00,0.89845,0.89875,0.8984,0.8987,810299998.0
2009-12-24 10:26:00,0.8987,0.89875,0.89835,0.89835,489300000.0
2009-12-24 10:27:00,0.8983,0.89855,0.89825,0.89845,654600001.0
2009-12-24 10:28:00,0.8984,0.8985,0.8984,0.89845,342300001.0
2009-12-24 10:29:00,0.8984,0.89845,0.89835,0.89845,128000000.0
2009-12-24 10:30:00,0.89845,0.8985,0.89835,0.89835,460700001.0
2009-12-24 10:31:00,0.89835,0.89835,0.89775,0.8978,840199999.0
2009-12-24 10:32:00,0.8978,0.8978,0.8978,0.8978,169800000.0
2009-12-24 10:33:00,0.8978,0.89795,0.8978,0.8979,295300001.0
2009-12-24 10:34:00,0.89795,0.89795,0.8979,0.8979,247400000.0
2009-12-24 10:35:00,0.89795,0.89795,0.8979,0.8979,373300000.0
2009-12-24 10:36:00,0.8979,0.89795,0.89785,0.8979,250399998.0
2009-12-24 10:37:00,0.89795,0.89795,0.89775,0.8978,490300002.0
2009-12-24 10:38:00,0.8978,0.8978,0.89775,0.89775,76999999.0
2009-12-24 10:39:00,0.89775,0.89775,0.89765,0.89765,246799999.0
2009-12-24 10:40:00,0.89765,0.89775,0.89765,0.8977,135200000.0
2009-12-24 10:41:00,0.8977,0.8977,0.89765,0.89765,290100001.0
2009-12-24 10:42:00,0.89765,0.8977,0.89765,0.89765,235700002.0
2009-12-24 10:43:00,0.89765,0.8977,0.89765,0.8977,259700000.0
2009-12-24 10:44:00,0.8977,0.8977,0.89765,0.89765,588399996.0
2009-12-24 10:45:00,0.89765,0.89765,0.8976,0.89765,260400000.0
2009-12-24 10:46:00,0.89765,0.89765,0.89755,0.89755,440599999.0
2009-12-24 10:47:00,0.8976,0.89765,0.8975,0.8976,293200000.0
2009-12-24 10:48:00,0.8976,0.8976,0.89755,0.8976,366799997.0
2009-12-24 10:49:00,0.8976,0.89765,0.89755,0.89765,248199999.0
2009-12-24 10:50:00,0.89765,0.8977,0.89755,0.89755,458599999.0
2009-12-24 10:51:00,0.8976,0.8976,0.89755,0.89755,261100002.0
2009-12-24 10:52:00,0.89755,0.8976,0.8975,0.89755,298100005.0
2009-12-24 10:53:00,0.89755,0.89755,0.89755,0.89755,66800000.0
2009-12-24 10:54:00,0.89755,0.89805,0.89755,0.89805,387400000.0
2009-12-24 10:55:00,0.89805,0.8983,0.89805,0.8983,285400000.0
2009-12-24 10:56:00,0.8983,0.8983,0.898,0.89815,1004400003.0
2009-12-24 10:57:00,0.89815,0.89815,0.898,0.89805,627400000.0
2009-12-24 10:58:00,0.89805,0.8981,0.89775,0.8978,895200000.0
2009-12-24 10:59:00,0.8978,0.89815,0.8978,0.89815,325000000.0
2009-12-24 11:00:00,0.8982,0.89835,0.8982,0.89825,354700000.0
2009-12-24 11:01:00,0.89825,0.89835,0.89825,0.89835,478799999.0
2009-12-24 11:02:00,0.89835,0.8984,0.8983,0.89835,617099998.0
2009-12-24 11:03:00,0.89835,0.8984,0.89835,0.8984,185800000.0
2009-12-24 11:04:00,0.8984,0.89845,0.89835,0.89845,236900001.0
2009-12-24 11:05:00,0.89845,0.89865,0.89845,0.8986,610200001.0
2009-12-24 11:06:00,0.89855,0.89865,0.8984,0.8986,594600000.0
2009-12-24 11:07:00,0.8986,0.8986,0.8985,0.8985,245500000.0
2009-12-24 11:08:00,0.8985,0.89855,0.8985,0.8985,540300000.0
2009-12-24 11:09:00,0.8985,0.89855,0.8984,0.8985,295699999.0
2009-12-24 11:10:00,0.8985,0.8985,0.89845,0.8985,260000000.0
2009-12-24 11:11:00,0.8985,0.8985,0.8983,0.8983,687599996.0
2009-12-24 11:12:00,0.89835,0.89845,0.89835,0.8984,697199996.0
2009-12-24 11:13:00,0.89845,0.8985,0.898,0.89805,882199999.0
2009-12-24 11:14:00,0.8981,0.89825,0.89795,0.8981,862999999.0
2009-12-24 11:15:00,0.8981,0.89865,0.89805,0.8986,1294400000.0
2009-12-24 11:16:00,0.8986,0.89865,0.8985,0.8986,442800000.0
2009-12-24 11:17:00,0.89855,0.8986,0.89845,0.8985,584200001.0
2009-12-24 11:18:00,0.8985,0.8991,0.8985,0.89905,559499999.0
2009-12-24 11:19:00,0.89905,0.89915,0.89895,0.8991,920399999.0
2009-12-24 11:20:00,0.89915,0.89915,0.8988,0.89885,737499999.0
2009-12-24 11:21:00,0.8989,0.8989,0.89875,0.89885,382299999.0
2009-12-24 11:22:00,0.89885,0.89885,0.89875,0.89875,330299997.0
2009-12-24 11:23:00,0.8988,0.8989,0.89875,0.8989,320699999.0
2009-12-24 11:24:00,0.8989,0.89895,0.89885,0.89895,351900000.0
2009-12-24 11:25:00,0.899,0.899,0.8988,0.8988,383400000.0
2009-12-24 11:26:00,0.8988,0.89885,0.89875,0.89885,179499999.0
2009-12-24 11:27:00,0.89885,0.8989,0.8988,0.89885,527300001.0
2009-12-24 11:28:00,0.89885,0.89885,0.8988,0.89885,275300000.0
2009-12-24 11:29:00,0.89885,0.89905,0.8988,0.899,476500000.0
2009-12-24 11:30:00,0.899,0.89905,0.8988,0.89905,778999999.0
2009-12-24 11:31:00,0.89905,0.89905,0.89865,0.89875,686300003.0
2009-12-24 11:32:00,0.89875,0.89885,0.89875,0.8988,193300000.0
2009-12-24 11:33:00,0.8987,0.89895,0.8987,0.89885,377700002.0
2009-12-24 11:34:00,0.8989,0.89895,0.8988,0.8989,518399998.0
2009-12-24 11:35:00,0.89895,0.89905,0.89895,0.89895,724499998.0
2009-12-24 11:36:00,0.899,0.8991,0.899,0.899,820699996.0
2009-12-24 11:37:00,0.899,0.8991,0.899,0.8991,301999999.0
2009-12-24 11:38:00,0.8991,0.89935,0.89905,0.8993,511400002.0
2009-12-24 11:39:00,0.8993,0.8993,0.8993,0.8993,247200000.0
2009-12-24 11:40:00,0.8993,0.8993,0.8992,0.8992,669000001.0
2009-12-24 11:41:00,0.8992,0.8992,0.89895,0.8991,456900000.0
2009-12-24 11:42:00,0.8991,0.89915,0.899,0.89905,327200000.0
2009-12-24 11:43:00,0.89905,0.8991,0.8988,0.89885,561299999.0
2009-12-24 11:44:00,0.8988,0.89885,0.89865,0.89885,742100000.0
2009-12-24 11:45:00,0.89885,0.8991,0.8988,0.89905,695099999.0
2009-12-24 11:46:00,0.89905,0.89905,0.8989,0.899,745399999.0
2009-12-24 11:47:00,0.899,0.89905,0.8989,0.89895,906499999.0
2009-12-24 11:48:00,0.89895,0.899,0.89885,0.8989,376900000.0
2009-12-24 11:49:00,0.89885,0.899,0.89885,0.8989,284300000.0
2009-12-24 11:50:00,0.8989,0.8991,0.89875,0.89895,465900000.0
2009-12-24 11:51:00,0.89895,0.89895,0.8987,0.89885,746399999.0
2009-12-24 11:52:00,0.8988,0.89885,0.8987,0.8988,667400000.0
2009-12-24 11:53:00,0.8988,0.8991,0.8988,0.89895,705600002.0
2009-12-24 11:54:00,0.899,0.89905,0.89895,0.899,662999997.0
2009-12-24 11:55:00,0.899,0.899,0.89895,0.899,249600003.0
2009-12-24 11:56:00,0.8989,0.8989,0.89875,0.89885,410699997.0
2009-12-24 11:57:00,0.89885,0.8989,0.8986,0.89885,336899998.0
2009-12-24 11:58:00,0.8988,0.89885,0.8987,0.89875,836300001.0
2009-12-24 11:59:00,0.89875,0.8988,0.8985,0.8986,428200000.0
2009-12-24 12:00:00,0.8986,0.89865,0.89835,0.89835,685499999.0
2009-12-24 12:01:00,0.89835,0.89845,0.89825,0.89845,377200000.0
2009-12-24 12:02:00,0.89845,0.8985,0.89835,0.89835,376000000.0
2009-12-24 12:03:00,0.89835,0.8984,0.89825,0.8983,597200000.0
2009-12-24 12:04:00,0.8983,0.8984,0.8982,0.89825,431600000.0
2009-12-24 12:05:00,0.89825,0.8985,0.89815,0.89825,750900000.0
2009-12-24 12:06:00,0.89825,0.8987,0.89825,0.8985,785500001.0
2009-12-24 12:07:00,0.8985,0.89855,0.89835,0.89845,439200000.0
2009-12-24 12:08:00,0.89845,0.8988,0.8984,0.8988,628099999.0
2009-12-24 12:09:00,0.8988,0.89905,0.8986,0.8986,508000000.0
2009-12-24 12:10:00,0.8986,0.89865,0.8985,0.8985,383499999.0
2009-12-24 12:11:00,0.8985,0.8987,0.89835,0.89865,382800000.0
2009-12-24 12:12:00,0.89865,0.89865,0.89855,0.8986,242500000.0
2009-12-24 12:13:00,0.89855,0.89865,0.8985,0.89865,190000001.0
2009-12-24 12:14:00,0.89865,0.8987,0.8985,0.89855,945899996.0
2009-12-24 12:15:00,0.89855,0.8988,0.8985,0.89865,845900001.0
2009-12-24 12:16:00,0.8987,0.89885,0.89845,0.8985,481400001.0
2009-12-24 12:17:00,0.8985,0.8986,0.89835,0.8984,396600000.0
2009-12-24 12:18:00,0.8984,0.8985,0.8983,0.89835,806099998.0
2009-12-24 12:19:00,0.89835,0.8984,0.89825,0.89835,422900000.0
2009-12-24 12:20:00,0.8983,0.8984,0.89825,0.8984,291100000.0
2009-12-24 12:21:00,0.8984,0.8987,0.89835,0.8987,658299998.0
2009-12-24 12:22:00,0.8987,0.89905,0.89865,0.89885,549000001.0
2009-12-24 12:23:00,0.89885,0.89895,0.89875,0.8989,987999999.0
2009-12-24 12:24:00,0.8989,0.89915,0.89885,0.89905,837500000.0
2009-12-24 12:25:00,0.89905,0.8991,0.89875,0.8989,705700002.0
2009-12-24 12:26:00,0.8989,0.89905,0.8988,0.899,586300000.0
2009-12-24 12:27:00,0.899,0.8993,0.89895,0.89925,951700001.0
2009-12-24 12:28:00,0.89925,0.9005,0.89925,0.8997,1257399998.0
2009-12-24 12:29:00,0.8997,0.90045,0.8996,0.90045,849499998.0
2009-12-24 12:30:00,0.9004,0.9008,0.9004,0.9007,585900000.0
2009-12-24 12:31:00,0.9007,0.90095,0.90045,0.90045,1022799999.0
2009-12-24 12:32:00,0.90045,0.90045,0.90035,0.90035,379999999.0
2009-12-24 12:33:00,0.90035,0.90045,0.9003,0.90045,570699999.0
2009-12-24 12:34:00,0.90035,0.90035,0.9002,0.90035,564700001.0
2009-12-24 12:35:00,0.90025,0.90025,0.9002,0.9002,401500001.0
2009-12-24 12:36:00,0.9002,0.9002,0.89995,0.89995,1509000000.0
2009-12-24 12:37:00,0.89995,0.90025,0.89995,0.9002,566300000.0
2009-12-24 12:38:00,0.9002,0.90025,0.9001,0.9002,551899999.0
2009-12-24 12:39:00,0.9002,0.90055,0.9002,0.9005,1165200006.0
2009-12-24 12:40:00,0.9005,0.9005,0.90025,0.90025,772900002.0
2009-12-24 12:41:00,0.9002,0.90035,0.9002,0.90035,647000002.0
2009-12-24 12:42:00,0.90035,0.9004,0.9,0.90025,1083000000.0
2009-12-24 12:43:00,0.90025,0.9004,0.90015,0.90015,666000000.0
2009-12-24 12:44:00,0.90015,0.90015,0.89985,0.89985,427500000.0
2009-12-24 12:45:00,0.89985,0.8999,0.89965,0.89975,337900001.0
2009-12-24 12:46:00,0.89975,0.9,0.89975,0.89985,249600000.0
2009-12-24 12:47:00,0.89985,0.89985,0.8995,0.8995,210900000.0
2009-12-24 12:48:00,0.8995,0.8997,0.8994,0.89965,473099999.0
2009-12-24 12:49:00,0.89965,0.8997,0.8996,0.8997,224400000.0
2009-12-24 12:50:00,0.8997,0.89985,0.8997,0.89985,235800000.0
2009-12-24 12:51:00,0.8999,0.89995,0.8999,0.8999,172000000.0
2009-12-24 12:52:00,0.8999,0.9,0.8999,0.89995,227800000.0
2009-12-24 12:53:00,0.89995,0.9001,0.8999,0.9001,262400000.0
2009-12-24 12:54:00,0.90025,0.90085,0.90015,0.90025,796300000.0
2009-12-24 12:55:00,0.90025,0.9006,0.89995,0.9,909200000.0
2009-12-24 12:56:00,0.9,0.9003,0.9,0.90025,543600000.0
2009-12-24 12:57:00,0.90025,0.9004,0.9002,0.9004,567499999.0
2009-12-24 12:58:00,0.9004,0.9005,0.9001,0.9002,777500000.0
2009-12-24 12:59:00,0.9002,0.9003,0.9002,0.90025,526300000.0
2009-12-24 13:00:00,0.90025,0.90025,0.89975,0.8998,577899999.0
2009-12-24 13:01:00,0.8998,0.89985,0.89975,0.8998,720199998.0
2009-12-24 13:02:00,0.89975,0.89975,0.8993,0.89935,707299999.0
2009-12-24 13:03:00,0.89935,0.89975,0.89935,0.89965,546900000.0
2009-12-24 13:04:00,0.89965,0.8998,0.8996,0.8998,363000000.0
2009-12-24 13:05:00,0.8998,0.90005,0.8997,0.89985,503999999.0
2009-12-24 13:06:00,0.89985,0.89995,0.8997,0.8997,607500000.0
2009-12-24 13:07:00,0.89975,0.8999,0.8996,0.89975,393499999.0
2009-12-24 13:08:00,0.89975,0.8998,0.89965,0.89975,617800000.0
2009-12-24 13:09:00,0.8998,0.89985,0.8995,0.8995,539200000.0
2009-12-24 13:10:00,0.89955,0.89955,0.89905,0.89905,616000000.0
2009-12-24 13:11:00,0.89905,0.8992,0.89895,0.89915,517000000.0
2009-12-24 13:12:00,0.89915,0.89935,0.89915,0.89935,278700000.0
2009-12-24 13:13:00,0.89935,0.89945,0.8992,0.89935,319400001.0
2009-12-24 13:14:00,0.89935,0.8994,0.8991,0.89915,488200000.0
2009-12-24 13:15:00,0.89915,0.89945,0.89905,0.89935,647000000.0
2009-12-24 13:16:00,0.8994,0.89945,0.89925,0.8994,631300003.0
2009-12-24 13:17:00,0.8994,0.89965,0.89935,0.8996,460399999.0
2009-12-24 13:18:00,0.8996,0.89965,0.89935,0.8994,347699999.0
2009-12-24 13:19:00,0.8994,0.8994,0.89935,0.8994,56200000.0
2009-12-24 13:20:00,0.8994,0.89945,0.8993,0.8994,261100000.0
2009-12-24 13:21:00,0.8994,0.89945,0.89925,0.89925,383700000.0
2009-12-24 13:22:00,0.89925,0.89935,0.8992,0.8992,366899999.0
2009-12-24 13:23:00,0.8992,0.8992,0.89915,0.89915,221500000.0
2009-12-24 13:24:00,0.89915,0.8992,0.8991,0.8991,89200000.0
2009-12-24 13:25:00,0.8991,0.89915,0.8991,0.8991,517600000.0
2009-12-24 13:26:00,0.8991,0.8992,0.8991,0.8991,324300000.0
2009-12-24 13:27:00,0.8991,0.8992,0.8991,0.89915,135900000.0
2009-12-24 13:28:00,0.89915,0.8993,0.89915,0.8992,393800000.0
2009-12-24 13:29:00,0.8992,0.89925,0.89915,0.89915,280200000.0
2009-12-24 13:30:00,0.89915,0.89915,0.89885,0.89895,389500002.0
2009-12-24 13:31:00,0.8989,0.89905,0.8987,0.89905,463400001.0
2009-12-24 13:32:00,0.8991,0.8991,0.89895,0.89895,161000001.0
2009-12-24 13:33:00,0.89905,0.8991,0.8989,0.899,275800000.0
2009-12-24 13:34:00,0.89895,0.89915,0.89895,0.89915,140000001.0
2009-12-24 13:35:00,0.89915,0.89935,0.89905,0.8993,615900000.0
2009-12-24 13:36:00,0.8993,0.89945,0.89925,0.8993,203100000.0
2009-12-24 13:37:00,0.8993,0.8993,0.89925,0.89925,204100000.0
2009-12-24 13:38:00,0.89925,0.89945,0.8992,0.89935,592899999.0
2009-12-24 13:39:00,0.89935,0.8996,0.89935,0.89955,409800000.0
2009-12-24 13:40:00,0.89955,0.89965,0.8994,0.8995,603000000.0
2009-12-24 13:41:00,0.89945,0.8996,0.89945,0.89945,160400000.0
2009-12-24 13:42:00,0.89945,0.89955,0.8994,0.8995,86500000.0
2009-12-24 13:43:00,0.8995,0.89955,0.89945,0.89945,251400000.0
2009-12-24 13:44:00,0.89945,0.89945,0.8994,0.8994,138600000.0
2009-12-24 13:45:00,0.8994,0.89955,0.8994,0.89955,85500000.0
2009-12-24 13:46:00,0.89955,0.90005,0.8994,0.89985,389299999.0
2009-12-24 13:47:00,0.8998,0.89985,0.8997,0.8997,376099999.0
2009-12-24 13:48:00,0.8997,0.89975,0.8997,0.89975,58600000.0
2009-12-24 13:49:00,0.89975,0.89975,0.89945,0.8995,466100000.0
2009-12-24 13:50:00,0.8995,0.89955,0.8995,0.89955,163400000.0
2009-12-24 13:51:00,0.89955,0.89965,0.89945,0.89955,451200001.0
2009-12-24 13:52:00,0.89955,0.89965,0.89955,0.8996,496599999.0
2009-12-24 13:53:00,0.8996,0.89975,0.89955,0.89965,545300000.0
2009-12-24 13:54:00,0.89965,0.8998,0.89965,0.89975,489500000.0
2009-12-24 13:55:00,0.8998,0.8998,0.8996,0.8996,219199998.0
2009-12-24 13:56:00,0.8996,0.8997,0.8996,0.89965,518299996.0
2009-12-24 13:57:00,0.89965,0.8998,0.8996,0.89975,467300000.0
2009-12-24 13:58:00,0.8997,0.9,0.8997,0.89985,540500000.0
2009-12-24 13:59:00,0.89985,0.89995,0.89985,0.89995,368400000.0
2009-12-24 14:00:00,0.89995,0.90025,0.8999,0.8999,902799999.0
2009-12-24 14:01:00,0.8999,0.9,0.89985,0.9,611299995.0
2009-12-24 14:02:00,0.9,0.90005,0.8999,0.8999,872300000.0
2009-12-24 14:03:00,0.8999,0.89995,0.8999,0.8999,659100000.0
2009-12-24 14:04:00,0.8999,0.9,0.8999,0.89995,843299998.0
2009-12-24 14:05:00,0.89995,0.9,0.89985,0.89985,510299999.0
2009-12-24 14:06:00,0.89985,0.89985,0.8997,0.8997,784200000.0
2009-12-24 14:07:00,0.8997,0.89985,0.8997,0.8998,524199999.0
2009-12-24 14:08:00,0.8998,0.89985,0.8996,0.8997,604499999.0
2009-12-24 14:09:00,0.89975,0.89995,0.89975,0.8999,347700000.0
2009-12-24 14:10:00,0.8999,0.9004,0.89985,0.9003,507500001.0
2009-12-24 14:11:00,0.9003,0.9003,0.90015,0.90015,469400000.0
2009-12-24 14:12:00,0.90015,0.9004,0.90015,0.9004,301400000.0
2009-12-24 14:13:00,0.9004,0.9004,0.9002,0.90025,172700000.0
2009-12-24 14:14:00,0.90025,0.9003,0.90015,0.90015,260100000.0
2009-12-24 14:15:00,0.9002,0.9002,0.90015,0.9002,204000000.0
2009-12-24 14:16:00,0.9002,0.90025,0.90005,0.9001,602399999.0
2009-12-24 14:17:00,0.9001,0.9001,0.9,0.90005,533600000.0
2009-12-24 14:18:00,0.90005,0.9001,0.90005,0.90005,532800001.0
2009-12-24 14:19:00,0.90005,0.9002,0.90005,0.90015,295100000.0
2009-12-24 14:20:00,0.90015,0.9002,0.90015,0.9002,240700000.0
2009-12-24 14:21:00,0.9002,0.90025,0.9002,0.90025,193500000.0
2009-12-24 14:22:00,0.90025,0.90025,0.9002,0.9002,158800000.0
2009-12-24 14:23:00,0.9002,0.90035,0.9002,0.9003,520300002.0
2009-12-24 14:24:00,0.9003,0.90035,0.9002,0.90025,615200001.0
2009-12-24 14:25:00,0.90025,0.9003,0.9002,0.90025,870800001.0
2009-12-24 14:26:00,0.90025,0.90025,0.90015,0.9002,339399998.0
2009-12-24 14:27:00,0.9002,0.90035,0.9002,0.9003,382400002.0
2009-12-24 14:28:00,0.9003,0.9003,0.9002,0.9002,613200001.0
2009-12-24 14:29:00,0.90025,0.90035,0.90025,0.90035,471999997.0
2009-12-24 14:30:00,0.90035,0.9004,0.9003,0.9004,276399999.0
2009-12-24 14:31:00,0.9004,0.9005,0.9004,0.9005,350000000.0
2009-12-24 14:32:00,0.9005,0.90075,0.9005,0.9006,287500000.0
2009-12-24 14:33:00,0.9006,0.90065,0.9006,0.9006,618900002.0
2009-12-24 14:34:00,0.90055,0.9008,0.90055,0.90075,519500002.0
2009-12-24 14:35:00,0.90075,0.9008,0.9007,0.9008,545499997.0
2009-12-24 14:36:00,0.9008,0.90085,0.90075,0.9008,661300002.0
2009-12-24 14:37:00,0.9008,0.90085,0.90075,0.90075,570900002.0
2009-12-24 14:38:00,0.90075,0.90075,0.9004,0.9005,786899994.0
2009-12-24 14:39:00,0.9005,0.90075,0.9005,0.9007,711699999.0
2009-12-24 14:40:00,0.9007,0.90085,0.9007,0.90085,661400001.0
2009-12-24 14:41:00,0.90085,0.9009,0.9008,0.90085,823600002.0
2009-12-24 14:42:00,0.90085,0.90095,0.9008,0.90085,523799997.0
2009-12-24 14:43:00,0.90095,0.90125,0.90085,0.90115,859600004.0
2009-12-24 14:44:00,0.90115,0.90115,0.9011,0.9011,492799999.0
2009-12-24 14:45:00,0.9011,0.90115,0.9009,0.90095,801299996.0
2009-12-24 14:46:00,0.90095,0.90105,0.90095,0.901,453200000.0
2009-12-24 14:47:00,0.901,0.90105,0.90095,0.901,425200003.0
2009-12-24 14:48:00,0.90105,0.90115,0.901,0.90115,289500000.0
2009-12-24 14:49:00,0.90115,0.90115,0.9011,0.9011,498899999.0
2009-12-24 14:50:00,0.9011,0.9012,0.90105,0.9011,480500000.0
2009-12-24 14:51:00,0.9011,0.90115,0.90105,0.90105,785300000.0
2009-12-24 14:52:00,0.90105,0.9011,0.90095,0.90105,628500000.0
2009-12-24 14:53:00,0.90105,0.90105,0.9004,0.9005,798400001.0
2009-12-24 14:54:00,0.9005,0.9005,0.90025,0.9003,392599999.0
2009-12-24 14:55:00,0.9003,0.9007,0.9003,0.9006,984899999.0
2009-12-24 14:56:00,0.9006,0.9007,0.9006,0.9006,269199999.0
2009-12-24 14:57:00,0.9006,0.9008,0.9006,0.90075,659299997.0
2009-12-24 14:58:00,0.90075,0.90075,0.90065,0.9007,335900000.0
2009-12-24 14:59:00,0.9007,0.9009,0.9007,0.90085,366000000.0
2009-12-24 15:00:00,0.90085,0.90085,0.9007,0.9008,317400000.0
2009-12-24 15:01:00,0.90075,0.9008,0.90065,0.90075,510799999.0
2009-12-24 15:02:00,0.90075,0.90075,0.90055,0.9006,610100004.0
2009-12-24 15:03:00,0.9006,0.90095,0.9006,0.90085,867200000.0
2009-12-24 15:04:00,0.90085,0.9011,0.9008,0.90105,761100000.0
2009-12-24 15:05:00,0.90105,0.9011,0.90105,0.90105,334000000.0
2009-12-24 15:06:00,0.90105,0.9012,0.901,0.90115,839500000.0
2009-12-24 15:07:00,0.90115,0.90115,0.90085,0.90085,422400000.0
2009-12-24 15:08:00,0.90085,0.90105,0.90085,0.90105,434800000.0
2009-12-24 15:09:00,0.90105,0.90115,0.901,0.90105,550199999.0
2009-12-24 15:10:00,0.90105,0.90105,0.901,0.901,358199999.0
2009-12-24 15:11:00,0.901,0.9011,0.901,0.90105,434700000.0
2009-12-24 15:12:00,0.9011,0.90115,0.90105,0.90115,631199997.0
2009-12-24 15:13:00,0.90115,0.9013,0.90115,0.90125,894199999.0
2009-12-24 15:14:00,0.9012,0.90125,0.90075,0.90075,656099997.0
2009-12-24 15:15:00,0.90075,0.9009,0.90065,0.9008,856599999.0
2009-12-24 15:16:00,0.90075,0.90085,0.90075,0.90075,872399999.0
2009-12-24 15:17:00,0.90075,0.9008,0.90065,0.90065,526700000.0
2009-12-24 15:18:00,0.9007,0.9007,0.90065,0.9007,406900000.0
2009-12-24 15:19:00,0.9007,0.90085,0.9007,0.90085,632299999.0
2009-12-24 15:20:00,0.90085,0.90095,0.90085,0.90095,449199999.0
2009-12-24 15:21:00,0.90095,0.90105,0.90085,0.90085,576400000.0
2009-12-24 15:22:00,0.9009,0.901,0.90085,0.90085,522400003.0
2009-12-24 15:23:00,0.90085,0.90095,0.90085,0.9009,346300001.0
2009-12-24 15:24:00,0.9009,0.9009,0.90085,0.9009,450800000.0
2009-12-24 15:25:00,0.90085,0.90095,0.9008,0.90095,280700000.0
2009-12-24 15:26:00,0.90095,0.901,0.9009,0.90095,430000000.0
2009-12-24 15:27:00,0.90095,0.90095,0.90095,0.90095,587799998.0
2009-12-24 15:28:00,0.90095,0.90095,0.9009,0.90095,99700000.0
2009-12-24 15:29:00,0.90095,0.901,0.90085,0.90085,128300000.0
2009-12-24 15:30:00,0.90085,0.90095,0.9008,0.90085,217500000.0
2009-12-24 15:31:00,0.90085,0.90085,0.90055,0.90075,764200002.0
2009-12-24 15:32:00,0.90075,0.90075,0.90065,0.9007,676699998.0
2009-12-24 15:33:00,0.9007,0.901,0.9007,0.90095,571399999.0
2009-12-24 15:34:00,0.90095,0.9012,0.90075,0.90105,719599997.0
2009-12-24 15:35:00,0.90105,0.90115,0.90085,0.90105,1049399996.0
2009-12-24 15:36:00,0.90105,0.9011,0.901,0.9011,496100002.0
2009-12-24 15:37:00,0.9011,0.90115,0.901,0.901,306099998.0
2009-12-24 15:38:00,0.901,0.90105,0.901,0.90105,859699995.0
2009-12-24 15:39:00,0.9011,0.90115,0.90105,0.90115,485100001.0
2009-12-24 15:40:00,0.90115,0.9013,0.90115,0.9013,308400001.0
2009-12-24 15:41:00,0.9013,0.9013,0.90125,0.90125,267700000.0
2009-12-24 15:42:00,0.90125,0.9013,0.9012,0.90125,705099998.0
2009-12-24 15:43:00,0.9013,0.9013,0.90115,0.90115,397899997.0
2009-12-24 15:44:00,0.90115,0.90135,0.90115,0.90125,771200000.0
2009-12-24 15:45:00,0.9013,0.90155,0.90125,0.90155,384400000.0
2009-12-24 15:46:00,0.90155,0.90155,0.90135,0.90145,237400000.0
2009-12-24 15:47:00,0.9015,0.9016,0.9014,0.9016,54999999.0
2009-12-24 15:48:00,0.9016,0.90165,0.90155,0.9016,283599999.0
2009-12-24 15:49:00,0.9016,0.90165,0.9015,0.90155,305399999.0
2009-12-24 15:50:00,0.90155,0.90155,0.90135,0.9015,631299998.0
2009-12-24 15:51:00,0.9015,0.90175,0.9015,0.90175,983200000.0
2009-12-24 15:52:00,0.90175,0.9018,0.90165,0.90165,704899999.0
2009-12-24 15:53:00,0.90165,0.90165,0.9014,0.9014,595399994.0
2009-12-24 15:54:00,0.9014,0.9015,0.9014,0.9014,499400000.0
2009-12-24 15:55:00,0.9014,0.9014,0.9012,0.9012,600700000.0
2009-12-24 15:56:00,0.9012,0.90125,0.90095,0.90125,858200003.0
2009-12-24 15:57:00,0.9012,0.90125,0.9011,0.90115,388200001.0
2009-12-24 15:58:00,0.90115,0.9012,0.9011,0.9011,388500001.0
2009-12-24 15:59:00,0.9011,0.9013,0.90105,0.90115,563500001.0
2009-12-24 16:00:00,0.90115,0.90125,0.90115,0.90115,338500000.0
2009-12-24 16:01:00,0.9011,0.9012,0.9011,0.9012,78600000.0
2009-12-24 16:02:00,0.9012,0.90125,0.9011,0.9012,330599999.0
2009-12-24 16:03:00,0.9012,0.9012,0.9011,0.9012,761600006.0
2009-12-24 16:04:00,0.9012,0.90125,0.9011,0.9011,353999998.0
2009-12-24 16:05:00,0.9011,0.90125,0.9011,0.90125,214200002.0
2009-12-24 16:06:00,0.90135,0.9018,0.90135,0.9018,862300002.0
2009-12-24 16:07:00,0.9018,0.9018,0.90165,0.90165,602199999.0
2009-12-24 16:08:00,0.90165,0.90165,0.90145,0.90145,246399999.0
2009-12-24 16:09:00,0.90145,0.90145,0.90135,0.90135,610900000.0
2009-12-24 16:10:00,0.90135,0.90135,0.90115,0.9012,327500000.0
2009-12-24 16:11:00,0.9012,0.90125,0.901,0.90105,895200001.0
2009-12-24 16:12:00,0.90105,0.9012,0.90105,0.9011,488699998.0
2009-12-24 16:13:00,0.9011,0.9011,0.9009,0.901,434100000.0
2009-12-24 16:14:00,0.901,0.901,0.9009,0.90095,156400000.0
2009-12-24 16:15:00,0.90095,0.90105,0.9008,0.9009,787400000.0
2009-12-24 16:16:00,0.9009,0.9009,0.9008,0.9009,687499997.0
2009-12-24 16:17:00,0.9009,0.90095,0.90075,0.90075,543900002.0
2009-12-24 16:18:00,0.90075,0.9009,0.90075,0.90075,668800000.0
2009-12-24 16:19:00,0.90075,0.90105,0.90075,0.90095,1221400001.0
2009-12-24 16:20:00,0.90095,0.90095,0.9008,0.90085,689000000.0
2009-12-24 16:21:00,0.9008,0.90105,0.9008,0.90095,472599992.0
2009-12-24 16:22:00,0.90095,0.901,0.90095,0.90095,360399999.0
2009-12-24 16:23:00,0.90095,0.90095,0.9008,0.90085,323900000.0
2009-12-24 16:24:00,0.90085,0.90085,0.9005,0.90065,474200000.0
2009-12-24 16:25:00,0.90065,0.9007,0.90055,0.90055,599499999.0
2009-12-24 16:26:00,0.90055,0.90065,0.90055,0.90055,734199997.0
2009-12-24 16:27:00,0.90055,0.90065,0.90055,0.90065,754700000.0
2009-12-24 16:28:00,0.90065,0.90075,0.9006,0.90065,490899999.0
2009-12-24 16:29:00,0.90065,0.9007,0.90065,0.90065,339400000.0
2009-12-24 16:30:00,0.9006,0.9006,0.90055,0.90055,502699997.0
2009-12-24 16:31:00,0.90055,0.90055,0.90055,0.90055,248800000.0
2009-12-24 16:32:00,0.90055,0.9007,0.90055,0.90065,200699999.0
2009-12-24 16:33:00,0.90065,0.9008,0.9006,0.90075,383100001.0
2009-12-24 16:34:00,0.90075,0.90075,0.90065,0.90065,334699999.0
2009-12-24 16:35:00,0.90065,0.90075,0.90065,0.90075,268399999.0
2009-12-24 16:36:00,0.90075,0.90075,0.9005,0.90055,303700000.0
2009-12-24 16:37:00,0.90055,0.9006,0.9005,0.90055,207099999.0
2009-12-24 16:38:00,0.90055,0.90065,0.90055,0.90055,745600000.0
2009-12-24 16:39:00,0.90055,0.9006,0.9005,0.90055,432399997.0
2009-12-24 16:40:00,0.90055,0.90065,0.90055,0.9006,516899996.0
2009-12-24 16:41:00,0.9006,0.9007,0.90055,0.90055,606899996.0
2009-12-24 16:42:00,0.90055,0.9007,0.90055,0.90065,246700000.0
2009-12-24 16:43:00,0.90065,0.90075,0.90065,0.90075,655500002.0
2009-12-24 16:44:00,0.90075,0.90075,0.90065,0.9007,395800000.0
2009-12-24 16:45:00,0.9007,0.90075,0.90055,0.9006,992099996.0
2009-12-24 16:46:00,0.9006,0.9006,0.9005,0.90055,493300001.0
2009-12-24 16:47:00,0.90055,0.90055,0.90055,0.90055,217300000.0
2009-12-24 16:48:00,0.90055,0.9006,0.90045,0.9005,550400001.0
2009-12-24 16:49:00,0.9005,0.90065,0.9005,0.9005,528199999.0
2009-12-24 16:50:00,0.9005,0.90055,0.9005,0.90055,353100000.0
2009-12-24 16:51:00,0.90055,0.9006,0.90045,0.9005,1123599993.0
2009-12-24 16:52:00,0.9005,0.90055,0.90045,0.9005,521500000.0
2009-12-24 16:53:00,0.90045,0.90055,0.90045,0.90055,562399995.0
2009-12-24 16:54:00,0.90055,0.9007,0.9005,0.9007,512700001.0
2009-12-24 16:55:00,0.9007,0.90075,0.9005,0.9005,870400002.0
2009-12-24 16:56:00,0.9005,0.9006,0.9005,0.9006,323900002.0
2009-12-24 16:57:00,0.9006,0.9007,0.90055,0.90065,388399998.0
2009-12-24 16:58:00,0.90065,0.90065,0.90055,0.9006,583199998.0
2009-12-24 16:59:00,0.9006,0.90085,0.90055,0.90075,799999996.0
2009-12-24 17:00:00,0.90075,0.90095,0.90075,0.9008,801499995.0
2009-12-24 17:01:00,0.9008,0.9008,0.9006,0.9006,192000000.0
2009-12-24 17:02:00,0.9006,0.9006,0.9006,0.9006,94200000.0
2009-12-24 17:03:00,0.9006,0.90075,0.90055,0.90075,686199994.0
2009-12-24 17:04:00,0.90075,0.9008,0.9007,0.9007,558599996.0
2009-12-24 17:05:00,0.90075,0.9008,0.90065,0.9007,245100000.0
2009-12-24 17:06:00,0.90065,0.90065,0.90055,0.9006,161700000.0
2009-12-24 17:07:00,0.9006,0.90065,0.9005,0.9005,135000000.0
2009-12-24 17:08:00,0.9005,0.90055,0.9005,0.9005,553899995.0
2009-12-24 17:09:00,0.9005,0.9005,0.90045,0.90045,438500000.0
2009-12-24 17:10:00,0.90045,0.90055,0.90045,0.9005,332500001.0
2009-12-24 17:11:00,0.90055,0.9006,0.90045,0.9006,297600000.0
2009-12-24 17:12:00,0.9006,0.90085,0.90055,0.9008,372000000.0
2009-12-24 17:13:00,0.90075,0.9009,0.90075,0.9008,225100001.0
2009-12-24 17:14:00,0.90085,0.9009,0.9006,0.90065,339500000.0
2009-12-24 17:15:00,0.90065,0.90065,0.9005,0.90065,328500000.0
2009-12-24 17:16:00,0.90065,0.90075,0.90065,0.9007,388900001.0
2009-12-24 17:17:00,0.9007,0.90105,0.9007,0.90095,697099999.0
2009-12-24 17:18:00,0.90095,0.901,0.9009,0.9009,524399999.0
2009-12-24 17:19:00,0.9009,0.9011,0.9009,0.90105,166800000.0
2009-12-24 17:20:00,0.90105,0.9011,0.90085,0.90085,419400000.0
2009-12-24 17:21:00,0.9009,0.9009,0.90085,0.90085,136599999.0
2009-12-24 17:22:00,0.9009,0.9009,0.9009,0.9009,53600000.0
2009-12-24 17:23:00,0.9009,0.90095,0.9008,0.9009,514400000.0
2009-12-24 17:24:00,0.9009,0.9009,0.90075,0.9009,268799999.0
2009-12-24 17:25:00,0.9009,0.9009,0.9008,0.90085,287099999.0
2009-12-24 17:26:00,0.90085,0.90095,0.90085,0.90095,326300000.0
2009-12-24 17:27:00,0.9009,0.901,0.9009,0.90095,169400000.0
2009-12-24 17:28:00,0.90095,0.90095,0.9009,0.90095,140600000.0
2009-12-24 17:29:00,0.90095,0.90095,0.90095,0.90095,143500000.0
2009-12-24 17:30:00,0.90095,0.9011,0.90085,0.9011,502099998.0
2009-12-24 17:31:00,0.9011,0.9011,0.90095,0.901,406100006.0
2009-12-24 17:32:00,0.901,0.9011,0.901,0.90105,101900000.0
2009-12-24 17:33:00,0.90105,0.9011,0.9009,0.90095,359399999.0
2009-12-24 17:34:00,0.90095,0.901,0.90085,0.901,346600000.0
2009-12-24 17:35:00,0.901,0.901,0.9009,0.9009,198600000.0
2009-12-24 17:36:00,0.9009,0.90105,0.9009,0.90095,535399999.0
2009-12-24 17:37:00,0.90095,0.90105,0.90095,0.90095,155400000.0
2009-12-24 17:38:00,0.90095,0.901,0.9009,0.90095,186000000.0
2009-12-24 17:39:00,0.9009,0.90095,0.9009,0.90095,270600000.0
2009-12-24 17:40:00,0.90095,0.901,0.9009,0.90095,266400000.0
2009-12-24 17:41:00,0.90095,0.90095,0.90095,0.90095,51800000.0
2009-12-24 17:42:00,0.90095,0.90095,0.9009,0.9009,97000000.0
2009-12-24 17:43:00,0.9009,0.9009,0.90085,0.9009,86899999.0
2009-12-24 17:44:00,0.9009,0.9009,0.90085,0.9009,116400001.0
2009-12-24 17:45:00,0.9009,0.90095,0.9009,0.90095,426300000.0
2009-12-24 17:46:00,0.90095,0.90095,0.9009,0.90095,254000000.0
2009-12-24 17:47:00,0.90095,0.901,0.90095,0.90095,169100000.0
2009-12-24 17:48:00,0.901,0.90105,0.90095,0.90105,179500000.0
2009-12-24 17:49:00,0.90105,0.9011,0.901,0.901,197000000.0
2009-12-24 17:50:00,0.901,0.901,0.9009,0.9009,167900000.0
2009-12-24 17:51:00,0.9008,0.90085,0.9008,0.9008,281500000.0
2009-12-24 17:52:00,0.9008,0.9011,0.9008,0.90105,228100000.0
2009-12-24 17:53:00,0.9011,0.9012,0.9011,0.90115,160800000.0
2009-12-24 17:54:00,0.9012,0.9012,0.90105,0.9011,304200000.0
2009-12-24 17:55:00,0.9011,0.9011,0.9009,0.9009,246300000.0
2009-12-24 17:56:00,0.9009,0.9009,0.9009,0.9009,144200000.0
2009-12-24 17:57:00,0.9009,0.90105,0.9009,0.9009,205200000.0
2009-12-24 17:58:00,0.9009,0.90095,0.9008,0.90085,469400000.0
2009-12-24 17:59:00,0.90085,0.90125,0.9008,0.90115,765900002.0
2009-12-24 18:00:00,0.90115,0.90135,0.90105,0.90125,554900000.0
2009-12-24 18:01:00,0.90125,0.9014,0.9012,0.9014,256500002.0
2009-12-24 18:02:00,0.9014,0.9016,0.90125,0.90125,332499999.0
2009-12-24 18:03:00,0.90125,0.90125,0.90095,0.90095,577100001.0
2009-12-24 18:04:00,0.90095,0.901,0.9008,0.90085,689100002.0
2009-12-24 18:05:00,0.90085,0.90105,0.90085,0.901,316200001.0
2009-12-24 18:06:00,0.901,0.901,0.9009,0.90095,309200001.0
2009-12-24 18:07:00,0.90095,0.90095,0.90095,0.90095,104600000.0
2009-12-24 18:08:00,0.90095,0.90095,0.9009,0.9009,113000000.0
2009-12-24 18:09:00,0.9009,0.9009,0.9009,0.9009,140800000.0
2009-12-24 18:10:00,0.9009,0.90105,0.90085,0.90105,122800000.0
2009-12-24 18:11:00,0.90105,0.9011,0.90095,0.9011,255300000.0
2009-12-24 18:12:00,0.9011,0.9011,0.901,0.90105,123800000.0
2009-12-24 18:13:00,0.90105,0.9011,0.90105,0.90105,146200000.0
2009-12-24 18:14:00,0.90105,0.9011,0.901,0.901,241300000.0
2009-12-24 18:15:00,0.901,0.90105,0.901,0.90105,82600000.0
2009-12-24 18:16:00,0.901,0.90105,0.901,0.90105,98800000.0
2009-12-24 18:17:00,0.90105,0.90105,0.90095,0.901,184600001.0
2009-12-24 18:18:00,0.901,0.901,0.90095,0.90095,149000000.0
2009-12-24 18:19:00,0.90095,0.90095,0.9009,0.90095,242799999.0
2009-12-24 18:20:00,0.90095,0.901,0.9009,0.90095,338000002.0
2009-12-24 18:21:00,0.90095,0.90095,0.90095,0.90095,49300000.0
2009-12-24 18:22:00,0.90095,0.90095,0.90095,0.90095,41700000.0
2009-12-24 18:23:00,0.90095,0.901,0.90095,0.901,152400000.0
2009-12-24 18:24:00,0.901,0.9011,0.901,0.90105,398000004.0
2009-12-24 18:25:00,0.90105,0.90115,0.901,0.9011,149799999.0
2009-12-24 18:26:00,0.9011,0.9014,0.9011,0.9013,520800000.0
2009-12-24 18:27:00,0.90125,0.90125,0.90125,0.90125,64200000.0
2009-12-24 18:28:00,0.90125,0.9014,0.9012,0.9014,226300001.0
2009-12-24 18:29:00,0.90135,0.9014,0.9013,0.90135,103700000.0
2009-12-24 18:30:00,0.9013,0.9014,0.90125,0.90125,117400000.0
2009-12-24 18:31:00,0.90125,0.90135,0.90115,0.90135,103900000.0
2009-12-24 18:32:00,0.90135,0.90135,0.90125,0.90125,38800000.0
2009-12-24 18:33:00,0.90125,0.9013,0.9012,0.90125,85600001.0
2009-12-24 18:34:00,0.90125,0.9013,0.9011,0.9013,42700000.0
2009-12-24 18:35:00,0.90125,0.9013,0.9012,0.90125,58200000.0
2009-12-24 18:36:00,0.90125,0.90125,0.9009,0.901,439999999.0
2009-12-24 18:37:00,0.901,0.90115,0.90095,0.90105,108700000.0
2009-12-24 18:38:00,0.9011,0.9011,0.901,0.901,74200000.0
2009-12-24 18:39:00,0.90105,0.90105,0.901,0.901,49400000.0
2009-12-24 18:40:00,0.901,0.90105,0.901,0.90105,137700001.0
2009-12-24 18:41:00,0.901,0.90105,0.901,0.90105,33800000.0
2009-12-24 18:42:00,0.901,0.901,0.90095,0.90095,142500000.0
2009-12-24 18:43:00,0.90095,0.90095,0.9009,0.9009,91600000.0
2009-12-24 18:44:00,0.9009,0.9009,0.9009,0.9009,2000000.0
2009-12-24 18:45:00,0.9009,0.90125,0.9009,0.9012,376600000.0
2009-12-24 18:46:00,0.90125,0.90125,0.90115,0.90125,22600000.0
2009-12-24 18:47:00,0.90125,0.9013,0.90125,0.90125,36700000.0
2009-12-24 18:48:00,0.90125,0.90125,0.9012,0.9012,43800000.0
2009-12-24 18:49:00,0.9012,0.9012,0.90115,0.90115,58500000.0
2009-12-24 18:50:00,0.90115,0.90125,0.90115,0.90125,318900000.0
2009-12-24 18:51:00,0.90125,0.9013,0.9012,0.9013,211900000.0
2009-12-24 18:52:00,0.9013,0.90135,0.90125,0.9013,102600002.0
2009-12-24 18:53:00,0.9013,0.9013,0.90125,0.90125,158300001.0
2009-12-24 18:54:00,0.9013,0.9013,0.90125,0.9013,425100008.0
2009-12-24 18:55:00,0.9013,0.9013,0.9012,0.90125,494200001.0
2009-12-24 18:56:00,0.9012,0.90125,0.9012,0.90125,112900000.0
2009-12-24 18:57:00,0.90125,0.9013,0.9012,0.9013,109900001.0
2009-12-24 18:58:00,0.9012,0.90125,0.90115,0.9012,223100001.0
2009-12-24 18:59:00,0.90115,0.90125,0.90115,0.9012,180500003.0
2009-12-24 19:00:00,0.9012,0.9012,0.90095,0.901,216400000.0
2009-12-24 19:01:00,0.901,0.90105,0.90085,0.90085,224400000.0
2009-12-24 19:02:00,0.90085,0.9009,0.90075,0.90075,284000000.0
2009-12-24 19:03:00,0.9007,0.9008,0.9007,0.9008,133300000.0
2009-12-24 19:04:00,0.9008,0.9008,0.90075,0.9008,67200000.0
2009-12-24 19:05:00,0.90075,0.90075,0.90075,0.90075,160700000.0
2009-12-24 19:06:00,0.90075,0.90075,0.9007,0.9007,85400000.0
2009-12-24 19:07:00,0.9007,0.9007,0.90065,0.9007,71000001.0
2009-12-24 19:08:00,0.9007,0.9007,0.9006,0.9006,51200000.0
2009-12-24 19:09:00,0.90065,0.9009,0.90065,0.90075,108200000.0
2009-12-24 19:10:00,0.90075,0.90075,0.90065,0.9007,87900000.0
2009-12-24 19:11:00,0.9007,0.90075,0.9007,0.9007,50800000.0
2009-12-24 19:12:00,0.9007,0.90075,0.9007,0.90075,52600000.0
2009-12-24 19:13:00,0.90075,0.90075,0.9006,0.9007,382400001.0
2009-12-24 19:14:00,0.90065,0.90075,0.90065,0.90075,82800000.0
2009-12-24 19:15:00,0.90075,0.90075,0.90075,0.90075,8100000.0
2009-12-24 19:16:00,0.90075,0.9009,0.90075,0.90085,183900000.0
2009-12-24 19:17:00,0.90085,0.90085,0.9008,0.90085,43600000.0
2009-12-24 19:18:00,0.9008,0.9008,0.90075,0.9008,105599999.0
2009-12-24 19:19:00,0.9008,0.9008,0.9008,0.9008,15000000.0
2009-12-24 19:20:00,0.9008,0.9008,0.9007,0.90075,52500000.0
2009-12-24 19:21:00,0.9007,0.9007,0.90065,0.90065,13800000.0
2009-12-24 19:22:00,0.90065,0.90065,0.9006,0.90065,6400000.0
2009-12-24 19:23:00,0.90065,0.9007,0.9006,0.90065,46900000.0
2009-12-24 19:24:00,0.90065,0.90095,0.90065,0.90085,246300000.0
2009-12-24 19:25:00,0.9008,0.9008,0.9008,0.9008,104400002.0
2009-12-24 19:26:00,0.9008,0.9008,0.90075,0.90075,76800000.0
2009-12-24 19:27:00,0.90075,0.90075,0.90065,0.90075,109400000.0
2009-12-24 19:28:00,0.9007,0.90075,0.9007,0.90075,66000000.0
2009-12-24 19:29:00,0.90075,0.90085,0.9007,0.9008,137900000.0
2009-12-24 19:30:00,0.9008,0.9008,0.9007,0.90075,37400000.0
2009-12-24 19:31:00,0.90075,0.9009,0.90065,0.90085,357199999.0
2009-12-24 19:32:00,0.90085,0.90085,0.9008,0.90085,99700000.0
2009-12-24 19:33:00,0.90085,0.90085,0.90085,0.90085,36800000.0
2009-12-24 19:34:00,0.90085,0.90085,0.9007,0.9007,102600000.0
2009-12-24 19:35:00,0.9007,0.9008,0.9006,0.9006,144800001.0
2009-12-24 19:36:00,0.9006,0.90065,0.9006,0.90065,30200000.0
2009-12-24 19:37:00,0.9007,0.90075,0.90065,0.90075,85800000.0
2009-12-24 19:38:00,0.9007,0.90075,0.90065,0.90075,62200000.0
2009-12-24 19:39:00,0.90075,0.90075,0.90065,0.90075,86400000.0
2009-12-24 19:40:00,0.90075,0.90075,0.90065,0.9007,49800000.0
2009-12-24 19:41:00,0.90065,0.9007,0.90065,0.9007,12400000.0
2009-12-24 19:42:00,0.9007,0.9008,0.9007,0.9008,77400000.0
2009-12-24 19:43:00,0.9008,0.9008,0.9006,0.90065,74000000.0
2009-12-24 19:44:00,0.90065,0.90065,0.90065,0.90065,18000000.0
2009-12-24 19:45:00,0.90055,0.90055,0.90055,0.90055,27200000.0
2009-12-24 19:46:00,0.9005,0.90065,0.90045,0.9005,117900000.0
2009-12-24 19:47:00,0.9005,0.9005,0.9005,0.9005,31600000.0
2009-12-24 19:48:00,0.9005,0.90055,0.90045,0.90045,23200000.0
2009-12-24 19:49:00,0.9004,0.9004,0.9003,0.90035,94200000.0
2009-12-24 19:50:00,0.9003,0.90045,0.9003,0.90045,147300000.0
2009-12-24 19:51:00,0.90045,0.90045,0.9004,0.90045,139600000.0
2009-12-24 19:52:00,0.90045,0.9005,0.90045,0.9005,91800000.0
2009-12-24 19:53:00,0.9005,0.9005,0.90035,0.90035,58400000.0
2009-12-24 19:54:00,0.9004,0.9004,0.90035,0.90035,49100000.0
2009-12-24 19:55:00,0.90035,0.90035,0.90035,0.90035,14300000.0
2009-12-24 19:56:00,0.90035,0.9004,0.90035,0.90035,58300000.0
2009-12-24 19:57:00,0.90035,0.9004,0.9003,0.9003,133800000.0
2009-12-24 19:58:00,0.9003,0.9003,0.9002,0.9002,120400000.0
2009-12-24 19:59:00,0.9002,0.90025,0.8999,0.8999,256000000.0
2009-12-24 20:00:00,0.8999,0.90005,0.8999,0.9,152100000.0
2009-12-24 20:01:00,0.9,0.9002,0.9,0.9002,200500000.0
2009-12-24 20:02:00,0.90015,0.90015,0.9,0.90005,253500000.0
2009-12-24 20:03:00,0.90005,0.90005,0.89995,0.89995,77000000.0
2009-12-24 20:04:00,0.89995,0.9,0.89995,0.89995,61000000.0
2009-12-24 20:05:00,0.8999,0.8999,0.8999,0.8999,41800000.0
2009-12-24 20:06:00,0.8999,0.89995,0.8999,0.89995,47400000.0
2009-12-24 20:07:00,0.89995,0.9,0.89985,0.89985,56100000.0
2009-12-24 20:08:00,0.89985,0.89985,0.8997,0.8997,102000000.0
2009-12-24 20:09:00,0.8997,0.89975,0.89965,0.89965,70300000.0
2009-12-24 20:10:00,0.89965,0.8997,0.89965,0.8997,44100000.0
2009-12-24 20:11:00,0.89965,0.8999,0.89965,0.8999,48600000.0
2009-12-24 20:12:00,0.8999,0.90005,0.89985,0.89995,63100000.0
2009-12-24 20:13:00,0.9,0.9,0.89995,0.89995,95100000.0
2009-12-24 20:14:00,0.89995,0.90025,0.89995,0.90025,181500000.0
2009-12-24 20:15:00,0.9002,0.9002,0.90005,0.9001,24400000.0
2009-12-24 20:16:00,0.9001,0.9001,0.9001,0.9001,11200000.0
2009-12-24 20:17:00,0.9001,0.9001,0.90005,0.90005,8400000.0
2009-12-24 20:18:00,0.90005,0.90005,0.89985,0.8999,40800000.0
2009-12-24 20:19:00,0.89985,0.90005,0.8997,0.8999,116300000.0
2009-12-24 20:20:00,0.89985,0.9001,0.89985,0.89995,78800000.0
2009-12-24 20:21:00,0.89995,0.89995,0.8999,0.8999,7700000.0
2009-12-24 20:22:00,0.89995,0.90015,0.89995,0.90015,26200000.0
2009-12-24 20:23:00,0.9001,0.90015,0.90005,0.90015,14000000.0
2009-12-24 20:24:00,0.90015,0.9003,0.90015,0.90025,17700000.0
2009-12-24 20:25:00,0.90025,0.90025,0.90015,0.90015,8200000.0
2009-12-24 20:26:00,0.90015,0.90015,0.90015,0.90015,3500000.0
2009-12-24 20:27:00,0.90015,0.90015,0.90015,0.90015,10000000.0
2009-12-24 20:28:00,0.9001,0.9001,0.9001,0.9001,6200000.0
2009-12-24 20:29:00,0.9001,0.90025,0.9001,0.90025,28200000.0
2009-12-24 20:30:00,0.90025,0.90025,0.9,0.90015,132300000.0
2009-12-24 20:31:00,0.9001,0.9001,0.9001,0.9001,1000000.0
2009-12-24 20:32:00,0.9001,0.90025,0.9001,0.90025,25600000.0
2009-12-24 20:33:00,0.90025,0.90025,0.9001,0.90025,4000000.0
2009-12-24 20:34:00,0.90025,0.90025,0.9002,0.9002,10400000.0
2009-12-24 20:35:00,0.90015,0.90015,0.90015,0.90015,5400000.0
2009-12-24 20:36:00,0.90015,0.90015,0.90015,0.90015,6000000.0
2009-12-24 20:37:00,0.9002,0.9004,0.90005,0.90005,53400000.0
2009-12-24 20:38:00,0.90005,0.9002,0.90005,0.9001,58400000.0
2009-12-24 20:39:00,0.9001,0.9001,0.8998,0.9,167500000.0
2009-12-24 20:40:00,0.9,0.90015,0.9,0.9001,184900000.0
2009-12-24 20:41:00,0.9001,0.9002,0.90005,0.90015,105800000.0
2009-12-24 20:42:00,0.90015,0.9003,0.90015,0.9003,29300000.0
2009-12-24 20:43:00,0.9003,0.9003,0.90025,0.90025,22200000.0
2009-12-24 20:44:00,0.90025,0.9003,0.90025,0.9003,23400000.0
2009-12-24 20:45:00,0.9003,0.9003,0.90025,0.9003,23800000.0
2009-12-24 20:46:00,0.90035,0.90035,0.90035,0.90035,3000000.0
2009-12-24 20:47:00,0.90018,0.90028,0.90015,0.90028,51200000.0
2009-12-24 20:48:00,0.9003,0.9003,0.9003,0.9003,3000000.0
2009-12-24 20:49:00,0.9003,0.9003,0.9003,0.9003,8100000.0
2009-12-24 20:50:00,0.9003,0.90045,0.9003,0.90045,38500000.0
2009-12-24 20:51:00,0.9004,0.90045,0.90035,0.90035,59500000.0
2009-12-24 20:52:00,0.90035,0.90035,0.90035,0.90035,43700000.0
2009-12-24 20:53:00,0.90035,0.90055,0.9003,0.90035,128700000.0
2009-12-24 20:54:00,0.90035,0.9004,0.9003,0.9004,11200000.0
2009-12-24 20:55:00,0.90035,0.9005,0.90035,0.9005,38000000.0
2009-12-24 20:56:00,0.9005,0.9005,0.9004,0.90045,29500000.0
2009-12-24 20:57:00,0.90045,0.9005,0.90045,0.9005,61000000.0
2009-12-24 20:58:00,0.90055,0.9006,0.90045,0.9005,87900000.0
2009-12-24 20:59:00,0.90045,0.9005,0.9004,0.9004,65200000.0
2009-12-24 21:00:00,0.9004,0.9005,0.9004,0.9005,28600000.0
2009-12-24 21:01:00,0.90045,0.9005,0.9004,0.9005,40300000.0
2009-12-24 21:02:00,0.90045,0.9005,0.9004,0.9005,11900000.0
2009-12-24 21:03:00,0.90045,0.90045,0.9004,0.9004,28200000.0
2009-12-24 21:04:00,0.90035,0.90035,0.9002,0.9002,31500000.0
2009-12-24 21:05:00,0.90025,0.90025,0.9002,0.9002,4800000.0
2009-12-24 21:06:00,0.90015,0.90025,0.90015,0.90025,17500000.0
2009-12-24 21:07:00,0.90025,0.9003,0.90025,0.9003,20500000.0
2009-12-24 21:08:00,0.90025,0.9003,0.90025,0.9003,64700000.0
2009-12-24 21:09:00,0.9003,0.90035,0.9003,0.90035,15600000.0
2009-12-24 21:10:00,0.90035,0.90035,0.90025,0.90025,14000000.0
2009-12-24 21:11:00,0.9002,0.90025,0.9002,0.9002,12600000.0
2009-12-24 21:12:00,0.9002,0.90025,0.9002,0.9002,11700000.0
2009-12-24 21:13:00,0.9002,0.9002,0.89995,0.9,79500000.0
2009-12-24 21:14:00,0.9,0.90005,0.9,0.90005,9000000.0
2009-12-24 21:15:00,0.89962,0.89987,0.89962,0.89977,39500000.0
2009-12-24 21:16:00,0.9,0.9002,0.9,0.90015,13600000.0
2009-12-24 21:17:00,0.90005,0.90025,0.89995,0.90015,54000000.0
2009-12-24 21:18:00,0.90015,0.9003,0.90005,0.9003,15200000.0
2009-12-24 21:19:00,0.90025,0.9003,0.9,0.9003,54900000.0
2009-12-24 21:20:00,0.90025,0.90025,0.90015,0.90015,53400000.0
2009-12-24 21:21:00,0.90015,0.9003,0.90005,0.9001,44400000.0
2009-12-24 21:22:00,0.90015,0.90045,0.9001,0.90025,88900000.0
2009-12-24 21:23:00,0.90025,0.9004,0.90015,0.90035,102200000.0
2009-12-24 21:24:00,0.9003,0.9004,0.9001,0.9004,96200000.0
2009-12-24 21:25:00,0.9004,0.9006,0.9004,0.9006,65000000.0
2009-12-24 21:26:00,0.9006,0.9006,0.90025,0.9003,9900000.0
2009-12-24 21:27:00,0.9003,0.9003,0.9002,0.9003,30600000.0
2009-12-24 21:28:00,0.9003,0.90035,0.90025,0.90035,7600000.0
2009-12-24 21:29:00,0.90025,0.90035,0.9002,0.90035,25700000.0
2009-12-24 21:30:00,0.9003,0.9003,0.9002,0.9003,34700000.0
2009-12-24 21:31:00,0.90045,0.90045,0.9003,0.9003,8000000.0
2009-12-24 21:32:00,0.9003,0.9005,0.9003,0.90045,28700000.0
2009-12-24 21:33:00,0.90045,0.9005,0.90035,0.9004,44400000.0
2009-12-24 21:34:00,0.9004,0.9004,0.9003,0.9003,16700000.0
2009-12-24 21:35:00,0.9003,0.9003,0.9003,0.9003,5800000.0
2009-12-24 21:36:00,0.90035,0.9004,0.90035,0.9004,16700000.0
2009-12-24 21:37:00,0.90009,0.90021,0.90004,0.90005,14400000.0
2009-12-24 21:38:00,0.90046,0.90046,0.90008,0.9003,37600000.0
2009-12-24 21:39:00,0.90035,0.90035,0.90035,0.90035,6200000.0
2009-12-24 21:40:00,0.9004,0.9005,0.9004,0.9005,12800000.0
2009-12-24 21:41:00,0.90055,0.90055,0.9005,0.9005,9400000.0
2009-12-24 21:42:00,0.90045,0.90065,0.90045,0.9006,30200000.0
2009-12-24 21:43:00,0.90065,0.90065,0.9006,0.9006,54900000.0
2009-12-24 21:44:00,0.9006,0.9006,0.9006,0.9006,16200000.0
2009-12-24 21:45:00,0.9006,0.9006,0.9006,0.9006,14900000.0
2009-12-24 21:46:00,0.9006,0.9006,0.9006,0.9006,5000000.0
2009-12-24 21:47:00,0.9006,0.9006,0.9006,0.9006,9800000.0
2009-12-24 21:48:00,0.9006,0.9006,0.9006,0.9006,34100000.0
2009-12-24 21:49:00,0.90065,0.90065,0.9006,0.90065,24200000.0
2009-12-24 21:50:00,0.90065,0.9007,0.9006,0.90065,19900000.0
2009-12-24 21:51:00,0.9007,0.9007,0.9007,0.9007,1000000.0
2009-12-24 21:52:00,0.90075,0.90075,0.90075,0.90075,1000000.0
2009-12-24 21:53:00,0.90075,0.9008,0.90075,0.9008,7000000.0
2009-12-24 21:54:00,0.9008,0.9008,0.9008,0.9008,10000000.0
2009-12-24 21:55:00,0.90075,0.90075,0.9007,0.9007,11300000.0
2009-12-24 21:56:00,0.9007,0.90075,0.9007,0.9007,7000000.0
2009-12-24 21:57:00,0.9008,0.90085,0.9007,0.9007,20000000.0
2009-12-24 21:58:00,0.9007,0.90075,0.9007,0.9007,17800000.0
2009-12-24 21:59:00,0.9007,0.9009,0.90055,0.90065,28200000.0
2009-12-24 22:00:00,0.90065,0.90065,0.90065,0.90065,7000000.0
2009-12-24 22:01:00,0.90065,0.90065,0.90065,0.90065,2000000.0
2009-12-24 22:02:00,0.90065,0.90065,0.90065,0.90065,2400000.0
2009-12-24 22:03:00,0.90065,0.9007,0.90065,0.9007,11000000.0
2009-12-24 22:04:00,0.9007,0.9007,0.9007,0.9007,2000000.0
2009-12-24 22:05:00,0.90048,0.90062,0.90048,0.90061,79100000.0
2009-12-24 22:06:00,0.9007,0.9008,0.9007,0.9008,3000000.0
2009-12-24 22:07:00,0.90075,0.90075,0.90075,0.90075,6400000.0
2009-12-24 22:08:00,0.9008,0.9008,0.9008,0.9008,1000000.0
2009-12-24 22:09:00,0.90075,0.90085,0.90075,0.90085,4500000.0
2009-12-24 22:10:00,0.90085,0.90085,0.90085,0.90085,4000000.0
2009-12-24 22:11:00,0.90075,0.9008,0.9005,0.9008,36000000.0
2009-12-24 22:12:00,0.90048,0.90048,0.9,0.90021,34800000.0
2009-12-24 22:13:00,0.9008,0.9008,0.9008,0.9008,4000000.0
2009-12-24 22:14:00,0.90061,0.90061,0.89999,0.90043,45500000.0
2009-12-24 22:15:00,0.9008,0.9008,0.90035,0.90045,16800000.0
2009-12-24 22:16:00,0.90045,0.90055,0.90045,0.9005,23800000.0
2009-12-24 22:17:00,0.90045,0.90045,0.90045,0.90045,20600000.0
2009-12-24 22:18:00,0.90066,0.90066,0.90001,0.90043,139800000.0
2009-12-24 22:19:00,0.90045,0.90045,0.90045,0.90045,2800000.0
2009-12-24 22:20:00,0.90045,0.90045,0.89999,0.89999,78500000.0
2009-12-24 22:21:00,0.90038,0.90047,0.90038,0.90047,61900000.0
2009-12-24 22:22:00,0.90045,0.9007,0.90045,0.9007,7200000.0
2009-12-24 22:23:00,0.9007,0.9007,0.9007,0.9007,1000000.0
2009-12-24 22:24:00,0.90063,0.90063,0.90048,0.90055,14700000.0
2009-12-24 22:25:00,0.90038,0.90059,0.90035,0.90059,16600000.0
2009-12-24 22:26:00,0.90035,0.90046,0.90032,0.90032,56500000.0
2009-12-24 22:27:00,0.90035,0.90055,0.90035,0.90035,55300000.0
2009-12-24 22:28:00,0.9007,0.9007,0.9003,0.9003,10800000.0
2009-12-24 22:29:00,0.90027,0.90039,0.90021,0.90039,14400000.0
2009-12-24 22:30:00,0.90055,0.9006,0.90055,0.9006,6500000.0
2009-12-24 22:31:00,0.90055,0.90055,0.90038,0.9005,37000000.0
2009-12-24 22:32:00,0.90063,0.90063,0.90038,0.90052,49800000.0
2009-12-24 22:33:00,0.90041,0.90056,0.90035,0.90056,50100000.0
2009-12-24 22:34:00,0.90034,0.9005,0.90034,0.9004,43700000.0
2009-12-24 22:35:00,0.9006,0.9006,0.9006,0.9006,2000000.0
2009-12-24 22:36:00,0.90045,0.9005,0.9003,0.90033,30400000.0
2009-12-24 22:37:00,0.90052,0.90052,0.90033,0.90033,33800000.0
2009-12-24 22:38:00,0.9005,0.9007,0.9005,0.9007,4200000.0
2009-12-24 22:39:00,0.90057,0.90063,0.9005,0.90063,7600000.0
2009-12-24 22:40:00,0.9006,0.9006,0.90038,0.90059,19600000.0
2009-12-24 22:41:00,0.90065,0.90065,0.9006,0.9006,4000000.0
2009-12-24 22:42:00,0.9005,0.9005,0.9005,0.9005,20300000.0
2009-12-24 22:43:00,0.90041,0.90051,0.90039,0.90048,44100000.0
2009-12-24 22:44:00,0.90054,0.90054,0.90039,0.90039,59500000.0
2009-12-24 22:45:00,0.90046,0.90046,0.90038,0.90038,14500000.0
2009-12-24 22:46:00,0.90055,0.90055,0.90055,0.90055,1000000.0
2009-12-24 22:47:00,0.9007,0.9007,0.90065,0.90065,3000000.0
2009-12-24 22:48:00,0.9006,0.90065,0.90055,0.90065,11800000.0
2009-12-24 22:49:00,0.90059,0.9006,0.9005,0.9006,14100000.0
2009-12-24 22:50:00,0.9006,0.90063,0.9006,0.90063,63400000.0
2009-12-24 22:51:00,0.90065,0.90065,0.90055,0.90055,9600000.0
2009-12-24 22:52:00,0.90055,0.9006,0.90055,0.9006,14200000.0
2009-12-24 22:53:00,0.9006,0.90065,0.9006,0.90065,2200000.0
2009-12-24 22:54:00,0.90059,0.90068,0.90053,0.90056,56600000.0
2009-12-24 22:55:00,0.90036,0.90055,0.90036,0.90055,38400000.0
2009-12-24 22:56:00,0.9007,0.9007,0.9007,0.9007,2000000.0
2009-12-24 22:57:00,0.90052,0.90062,0.90049,0.90049,71400000.0
2009-12-24 22:58:00,0.90067,0.90067,0.90055,0.90062,77700000.0
2009-12-24 22:59:00,0.90057,0.90061,0.90053,0.9006,69500000.0
2009-12-24 23:00:00,0.90068,0.90068,0.90057,0.90057,111200000.0
2009-12-24 23:01:00,0.90065,0.9007,0.90065,0.9007,3000000.0
2009-12-24 23:02:00,0.9007,0.9007,0.9007,0.9007,1000000.0
2009-12-24 23:03:00,0.90065,0.9007,0.90055,0.9007,27900000.0
2009-12-24 23:04:00,0.90073,0.90073,0.90052,0.90068,40100000.0
2009-12-24 23:05:00,0.90063,0.90067,0.90048,0.90053,152600000.0
2009-12-24 23:06:00,0.90075,0.90075,0.90075,0.90075,2000000.0
2009-12-24 23:07:00,0.90072,0.90072,0.90068,0.90072,71100000.0
2009-12-24 23:08:00,0.90072,0.90078,0.90066,0.90066,14100000.0
2009-12-24 23:09:00,0.90072,0.90075,0.90065,0.90066,70000000.0
2009-12-24 23:10:00,0.90064,0.90064,0.90054,0.90058,15200000.0
2009-12-24 23:11:00,0.9008,0.9008,0.9008,0.9008,1000000.0
2009-12-24 23:12:00,0.9008,0.9008,0.9008,0.9008,1000000.0
2009-12-24 23:13:00,0.90061,0.90068,0.90056,0.90057,112900000.0
2009-12-24 23:14:00,0.9009,0.9009,0.9003,0.90085,57000000.0
2009-12-24 23:15:00,0.90057,0.90064,0.90035,0.90041,70000000.0
2009-12-24 23:16:00,0.90077,0.90077,0.9006,0.9006,69200000.0
2009-12-24 23:17:00,0.90063,0.90074,0.90063,0.90066,71300000.0
2009-12-24 23:18:00,0.90092,0.90092,0.9009,0.90092,85600000.0
2009-12-24 23:19:00,0.90085,0.90085,0.9004,0.90045,16000000.0
2009-12-24 23:20:00,0.90085,0.90085,0.9003,0.90045,50500000.0
2009-12-24 23:21:00,0.9004,0.90085,0.9003,0.90085,78600000.0
2009-12-24 23:22:00,0.90085,0.90085,0.90075,0.90085,10800000.0
2009-12-24 23:23:00,0.9008,0.90082,0.90078,0.90082,75300000.0
2009-12-24 23:24:00,0.90085,0.90085,0.9008,0.9008,2000000.0
2009-12-24 23:25:00,0.9008,0.9008,0.9008,0.9008,1000000.0
2009-12-24 23:26:00,0.90075,0.90075,0.90075,0.90075,4400000.0
2009-12-24 23:27:00,0.90064,0.90064,0.9005,0.90053,46200000.0
2009-12-24 23:28:00,0.90074,0.90074,0.90047,0.90051,89600000.0
2009-12-24 23:29:00,0.90062,0.90075,0.90051,0.90075,142200000.0
2009-12-24 23:30:00,0.90059,0.90065,0.90049,0.90052,59900000.0
2009-12-24 23:31:00,0.90075,0.90075,0.9007,0.9007,3000000.0
2009-12-24 23:32:00,0.90055,0.9009,0.90055,0.9009,10000000.0
2009-12-24 23:33:00,0.90069,0.90085,0.90069,0.90085,89200000.0
2009-12-24 23:34:00,0.9009,0.9009,0.90085,0.90085,7400000.0
2009-12-24 23:35:00,0.90085,0.90085,0.9008,0.9008,3000000.0
2009-12-24 23:36:00,0.9008,0.9008,0.9008,0.9008,4000000.0
2009-12-24 23:37:00,0.9008,0.9008,0.9008,0.9008,2000000.0
2009-12-24 23:38:00,0.90069,0.90081,0.90064,0.90073,165200000.0
2009-12-24 23:39:00,0.90064,0.90074,0.90064,0.90074,86100000.0
2009-12-24 23:40:00,0.90087,0.90087,0.90068,0.90077,273100000.0
2009-12-24 23:41:00,0.90075,0.90075,0.90075,0.90075,6700000.0
2009-12-24 23:42:00,0.9008,0.9008,0.9008,0.9008,7000000.0
2009-12-24 23:43:00,0.9008,0.9008,0.9008,0.9008,2000000.0
2009-12-24 23:44:00,0.90074,0.90074,0.90062,0.90066,181300000.0
2009-12-24 23:45:00,0.9008,0.9009,0.90075,0.90075,19000000.0
2009-12-24 23:46:00,0.9008,0.9008,0.9007,0.9007,30200000.0
2009-12-24 23:47:00,0.90065,0.90065,0.9006,0.90065,10000000.0
2009-12-24 23:48:00,0.90055,0.90055,0.90042,0.90043,40400000.0
2009-12-24 23:49:00,0.90026,0.90044,0.90026,0.90031,153800000.0
2009-12-24 23:50:00,0.90065,0.90065,0.90065,0.90065,13000000.0
2009-12-24 23:51:00,0.90065,0.90065,0.90065,0.90065,4600000.0
2009-12-24 23:52:00,0.90065,0.90078,0.90059,0.90075,56300000.0
2009-12-24 23:53:00,0.9007,0.9007,0.9007,0.9007,1400000.0
2009-12-24 23:54:00,0.9007,0.9007,0.9007,0.9007,10600000.0
2009-12-24 23:55:00,0.90065,0.9007,0.90065,0.9007,17300000.0
2009-12-24 23:56:00,0.9008,0.9008,0.90075,0.90075,15800000.0
2009-12-24 23:57:00,0.9006,0.90075,0.9006,0.90075,8600000.0
2009-12-24 23:58:00,0.9005,0.9006,0.9005,0.9005,21200000.0
2009-12-24 23:59:00,0.90045,0.90045,0.90025,0.90025,21700000.0
2009-12-25 00:00:00,0.9002,0.9002,0.9002,0.9002,2600000.0
2009-12-25 00:01:00,0.90035,0.90054,0.90035,0.90046,24300000.0
2009-12-25 00:02:00,0.90065,0.90065,0.90044,0.90044,91000000.0
2009-12-25 00:03:00,0.9006,0.9006,0.90041,0.90041,33700000.0
2009-12-25 00:04:00,0.9006,0.9006,0.90043,0.90057,70800000.0
2009-12-25 00:05:00,0.90056,0.90056,0.90042,0.90042,40200000.0
2009-12-25 00:06:00,0.90055,0.90067,0.90019,0.90019,65400000.0
2009-12-25 00:07:00,0.9005,0.90054,0.90041,0.90043,104800000.0
2009-12-25 00:08:00,0.90008,0.9009,0.90008,0.9009,175700000.0
2009-12-25 00:09:00,0.90094,0.90097,0.90081,0.90081,65900000.0
2009-12-25 00:10:00,0.90097,0.901,0.90095,0.901,86600000.0
2009-12-25 00:11:00,0.9005,0.9005,0.90045,0.90047,65100000.0
2009-12-25 00:12:00,0.90041,0.90051,0.90003,0.90051,117100000.0
2009-12-25 00:13:00,0.90031,0.90031,0.8998,0.89983,146200000.0
2009-12-25 00:14:00,0.90037,0.9004,0.90037,0.9004,130600000.0
2009-12-25 00:15:00,0.90024,0.90024,0.90013,0.90021,148300000.0
2009-12-25 00:16:00,0.90046,0.90046,0.89991,0.90017,117100000.0
2009-12-25 00:17:00,0.90017,0.9002,0.90014,0.90017,34300000.0
2009-12-25 00:18:00,0.89961,0.89978,0.89961,0.89978,39000000.0
2009-12-25 00:19:00,0.90014,0.90014,0.89988,0.9001,59500000.0
2009-12-25 00:20:00,0.90013,0.90013,0.89949,0.89949,90100000.0
2009-12-25 00:21:00,0.90038,0.90038,0.90032,0.90033,47900000.0
2009-12-25 00:22:00,0.9003,0.9003,0.90027,0.90027,34100000.0
2009-12-25 00:23:00,0.90017,0.90027,0.9001,0.90027,108300000.0
2009-12-25 00:24:00,0.9008,0.9008,0.90075,0.9008,60700000.0
2009-12-25 00:25:00,0.90039,0.90041,0.90037,0.90041,168100000.0
2009-12-25 00:26:00,0.90065,0.90065,0.89991,0.90039,32900000.0
2009-12-25 00:27:00,0.90039,0.90041,0.90037,0.90039,53400000.0
2009-12-25 00:28:00,0.9008,0.90082,0.90078,0.9008,121200000.0
2009-12-25 00:29:00,0.90031,0.90036,0.90006,0.90036,65200000.0
2009-12-25 00:30:00,0.90049,0.90049,0.90007,0.90039,67600000.0
2009-12-25 00:31:00,0.90052,0.90054,0.90043,0.90054,142200000.0
2009-12-25 00:32:00,0.90057,0.90059,0.90054,0.90055,29600000.0
2009-12-25 00:33:00,0.90036,0.90043,0.90013,0.90032,188300000.0
2009-12-25 00:34:00,0.90058,0.90058,0.90036,0.90036,197200000.0
2009-12-25 00:35:00,0.9003,0.9003,0.90017,0.90023,35400000.0
2009-12-25 00:36:00,0.90038,0.90038,0.90011,0.90017,136800000.0
2009-12-25 00:37:00,0.90015,0.90053,0.90015,0.90053,141400000.0
2009-12-25 00:38:00,0.9002,0.90023,0.90017,0.9002,203000000.0
2009-12-25 00:39:00,0.90034,0.90034,0.90022,0.90022,156200000.0
2009-12-25 00:40:00,0.90039,0.90039,0.90006,0.90019,153000000.0
2009-12-25 00:41:00,0.90035,0.90035,0.90014,0.90022,108900000.0
2009-12-25 00:42:00,0.90046,0.90046,0.90028,0.90028,161000000.0
2009-12-25 00:43:00,0.9002,0.90023,0.90017,0.90017,76900000.0
2009-12-25 00:44:00,0.90036,0.90036,0.90015,0.90028,69400000.0
2009-12-25 00:45:00,0.9001,0.90013,0.90007,0.90007,69100000.0
2009-12-25 00:46:00,0.90085,0.90085,0.90021,0.90043,131400000.0
2009-12-25 00:47:00,0.9001,0.90017,0.90007,0.90017,37400000.0
2009-12-25 00:48:00,0.90064,0.90064,0.90012,0.90012,198300000.0
2009-12-25 00:49:00,0.90012,0.90038,0.90012,0.90038,337700000.0
2009-12-25 00:50:00,0.90042,0.90043,0.90007,0.90007,154400000.0
2009-12-25 00:51:00,0.90007,0.90012,0.90005,0.90007,107600000.0
2009-12-25 00:52:00,0.90056,0.90056,0.90019,0.90032,259200000.0
2009-12-25 00:53:00,0.90018,0.90032,0.90018,0.90032,86900000.0
2009-12-25 00:54:00,0.90024,0.90033,0.89996,0.90019,240400000.0
2009-12-25 00:55:00,0.90025,0.90036,0.90025,0.90036,73300000.0
2009-12-25 00:56:00,0.9002,0.90025,0.90017,0.90025,53900000.0
2009-12-25 00:57:00,0.90023,0.90055,0.90023,0.90055,106400000.0
2009-12-25 00:58:00,0.90022,0.90024,0.90018,0.90018,99700000.0
2009-12-25 00:59:00,0.90015,0.90015,0.90005,0.90005,51600000.0
2009-12-25 01:00:00,0.90035,0.90035,0.90008,0.90017,79600000.0
2009-12-25 01:01:00,0.90021,0.90037,0.90021,0.90037,21300000.0
2009-12-25 01:02:00,0.90025,0.90025,0.90018,0.90022,103500000.0
2009-12-25 01:03:00,0.90023,0.90025,0.90004,0.90025,291500000.0
2009-12-25 01:04:00,0.90032,0.90034,0.90023,0.90033,192500000.0
2009-12-25 01:05:00,0.90027,0.90045,0.90027,0.90044,173000000.0
2009-12-25 01:06:00,0.90031,0.90032,0.90005,0.90027,138000000.0
2009-12-25 01:07:00,0.90029,0.90029,0.90014,0.90019,206700000.0
2009-12-25 01:08:00,0.90034,0.9004,0.90023,0.90023,86400000.0
2009-12-25 01:09:00,0.9002,0.90023,0.90017,0.9002,138900000.0
2009-12-25 01:10:00,0.90055,0.90055,0.9003,0.9003,37500000.0
2009-12-25 01:11:00,0.90017,0.90023,0.90013,0.9002,41200000.0
2009-12-25 01:12:00,0.90029,0.90034,0.90012,0.90012,170000000.0
2009-12-25 01:13:00,0.90013,0.90062,0.90013,0.90062,113600000.0
2009-12-25 01:14:00,0.90064,0.90064,0.90038,0.90038,74500000.0
2009-12-25 01:15:00,0.90061,0.90061,0.90034,0.90058,138700000.0
2009-12-25 01:16:00,0.90056,0.90056,0.90016,0.90033,186800000.0
2009-12-25 01:17:00,0.90046,0.90055,0.90005,0.90055,105700000.0
2009-12-25 01:18:00,0.90057,0.90065,0.90044,0.90044,108300000.0
2009-12-25 01:19:00,0.90057,0.9008,0.90034,0.90068,50700000.0
2009-12-25 01:20:00,0.8998,0.90084,0.8998,0.90084,57100000.0
2009-12-25 01:21:00,0.90096,0.90096,0.90074,0.90074,137700000.0
2009-12-25 01:22:00,0.90094,0.90094,0.90029,0.90042,60200000.0
2009-12-25 01:23:00,0.90053,0.90056,0.90006,0.90031,157900000.0
2009-12-25 01:24:00,0.90063,0.90063,0.90018,0.90055,27900000.0
2009-12-25 01:25:00,0.9006,0.90069,0.90052,0.90065,137900000.0
2009-12-25 01:26:00,0.90068,0.90068,0.90048,0.90061,55500000.0
2009-12-25 01:27:00,0.90065,0.90072,0.90065,0.9007,74800000.0
2009-12-25 01:28:00,0.90069,0.90077,0.9006,0.9006,145400000.0
2009-12-25 01:29:00,0.90054,0.90074,0.90054,0.90074,158400000.0
2009-12-25 01:30:00,0.90042,0.9005,0.90042,0.90045,42300000.0
2009-12-25 01:31:00,0.90037,0.9004,0.90035,0.9004,62700000.0
2009-12-25 01:32:00,0.90058,0.90058,0.89998,0.90015,137900000.0
2009-12-25 01:33:00,0.89992,0.9,0.89992,0.9,8300000.0
2009-12-25 01:34:00,0.90025,0.9003,0.90025,0.90027,49900000.0
2009-12-25 01:35:00,0.90011,0.90026,0.90011,0.90018,107600000.0
2009-12-25 01:36:00,0.90027,0.90033,0.90025,0.9003,122200000.0
2009-12-25 01:37:00,0.90018,0.90022,0.90005,0.90005,43400000.0
2009-12-25 01:38:00,0.90033,0.90033,0.90007,0.9002,15700000.0
2009-12-25 01:39:00,0.90013,0.90013,0.9001,0.9001,22900000.0
2009-12-25 01:40:00,0.9003,0.9003,0.9,0.90004,133600000.0
2009-12-25 01:41:00,0.90015,0.90036,0.90015,0.90036,28200000.0
2009-12-25 01:42:00,0.90016,0.90016,0.89982,0.89991,69300000.0
2009-12-25 01:43:00,0.90009,0.9001,0.90001,0.9001,88800000.0
2009-12-25 01:44:00,0.90004,0.90016,0.90003,0.90016,124000000.0
2009-12-25 01:45:00,0.90005,0.90016,0.90005,0.90015,94100000.0
2009-12-25 01:46:00,0.9001,0.90013,0.90001,0.90009,114600000.0
2009-12-25 01:47:00,0.90009,0.90013,0.90002,0.90002,154700000.0
2009-12-25 01:48:00,0.90006,0.90011,0.90003,0.90011,66500000.0
2009-12-25 01:49:00,0.9,0.90002,0.89997,0.89997,64200000.0
2009-12-25 01:50:00,0.89998,0.9001,0.89998,0.9001,115100000.0
2009-12-25 01:51:00,0.90003,0.9001,0.90003,0.90009,55100000.0
2009-12-25 01:52:00,0.90007,0.90012,0.89998,0.90012,87300000.0
2009-12-25 01:53:00,0.9,0.9,0.89997,0.9,113300000.0
2009-12-25 01:54:00,0.90006,0.90011,0.90001,0.90011,61700000.0
2009-12-25 01:55:00,0.9001,0.90015,0.90001,0.90015,19300000.0
2009-12-25 01:56:00,0.90024,0.90024,0.89989,0.89993,38500000.0
2009-12-25 01:57:00,0.90011,0.90011,0.8999,0.8999,20700000.0
2009-12-25 01:58:00,0.90002,0.90006,0.89992,0.89992,110600000.0
2009-12-25 01:59:00,0.8999,0.9,0.89981,0.89987,143200000.0
2009-12-25 02:00:00,0.8999,0.89996,0.8998,0.8998,121100000.0
2009-12-25 02:01:00,0.90011,0.9003,0.89988,0.89992,159699998.0
2009-12-25 02:02:00,0.90046,0.90046,0.9001,0.90015,95500000.0
2009-12-25 02:03:00,0.90019,0.90035,0.90016,0.90035,68400000.0
2009-12-25 02:04:00,0.90002,0.90009,0.9,0.90008,91400000.0
2009-12-25 02:05:00,0.90011,0.90021,0.90011,0.90021,44299999.0
2009-12-25 02:06:00,0.90028,0.90028,0.90014,0.90021,68400000.0
2009-12-25 02:07:00,0.89977,0.89997,0.89968,0.89985,83100000.0
2009-12-25 02:08:00,0.89982,0.89982,0.89968,0.89972,55600000.0
2009-12-25 02:09:00,0.89972,0.89975,0.89972,0.89975,52100000.0
2009-12-25 02:10:00,0.89932,0.89967,0.89923,0.89953,155000000.0
2009-12-25 02:11:00,0.89967,0.89967,0.89942,0.89957,84900002.0
2009-12-25 02:12:00,0.8995,0.89961,0.8995,0.89958,140700000.0
2009-12-25 02:13:00,0.89948,0.89949,0.8993,0.89947,70100000.0
2009-12-25 02:14:00,0.8993,0.89952,0.89916,0.89952,46400000.0
2009-12-25 02:15:00,0.89947,0.89954,0.89927,0.89931,107700000.0
2009-12-25 02:16:00,0.89956,0.89961,0.89927,0.89938,146799999.0
2009-12-25 02:17:00,0.89968,0.89975,0.89968,0.8997,107499998.0
2009-12-25 02:18:00,0.89986,0.89986,0.89951,0.89954,296600001.0
2009-12-25 02:19:00,0.89969,0.89969,0.89948,0.89957,77200000.0
2009-12-25 02:20:00,0.89981,0.89981,0.89975,0.89975,35800000.0
2009-12-25 02:21:00,0.89971,0.89975,0.89946,0.89957,126100000.0
2009-12-25 02:22:00,0.89966,0.89966,0.89947,0.89956,44600000.0
2009-12-25 02:23:00,0.89958,0.89958,0.89945,0.89945,51900001.0
2009-12-25 02:24:00,0.89984,0.89985,0.89964,0.89976,30500000.0
2009-12-25 02:25:00,0.89979,0.89981,0.8997,0.89981,142400000.0
2009-12-25 02:26:00,0.89982,0.89982,0.8994,0.89967,30500000.0
2009-12-25 02:27:00,0.89969,0.89969,0.89946,0.89958,159699999.0
2009-12-25 02:28:00,0.89961,0.89972,0.89949,0.89972,70500001.0
2009-12-25 02:29:00,0.89969,0.89978,0.89956,0.89974,116600002.0
2009-12-25 02:30:00,0.89978,0.89978,0.89939,0.89958,22900000.0
2009-12-25 02:31:00,0.8997,0.89978,0.89945,0.89978,88299999.0
2009-12-25 02:32:00,0.89949,0.89949,0.89918,0.89949,36600000.0
2009-12-25 02:33:00,0.8994,0.8994,0.89925,0.89932,53500000.0
2009-12-25 02:34:00,0.89947,0.89947,0.89923,0.89925,30300001.0
2009-12-25 02:35:00,0.89928,0.89932,0.89928,0.89932,46399999.0
2009-12-25 02:36:00,0.89953,0.89953,0.89911,0.89921,122400001.0
2009-12-25 02:37:00,0.89895,0.89926,0.89886,0.89912,75499999.0
2009-12-25 02:38:00,0.89884,0.89911,0.89879,0.89898,65900000.0
2009-12-25 02:39:00,0.89893,0.89908,0.89883,0.89907,51300000.0
2009-12-25 02:40:00,0.89905,0.89906,0.89867,0.89867,88200000.0
2009-12-25 02:41:00,0.89902,0.89909,0.89884,0.89907,165099999.0
2009-12-25 02:42:00,0.89909,0.89915,0.89888,0.89888,23800000.0
2009-12-25 02:43:00,0.89872,0.89897,0.89855,0.89881,50300000.0
2009-12-25 02:44:00,0.89908,0.89916,0.89885,0.8989,153600001.0
2009-12-25 02:45:00,0.89893,0.89913,0.89885,0.8991,77300001.0
2009-12-25 02:46:00,0.89896,0.89919,0.89879,0.89913,92800001.0
2009-12-25 02:47:00,0.89918,0.89938,0.89895,0.89895,83000000.0
2009-12-25 02:48:00,0.89947,0.89952,0.89947,0.8995,49400000.0
2009-12-25 02:49:00,0.89952,0.89952,0.8995,0.8995,143100001.0
2009-12-25 02:50:00,0.89936,0.89936,0.89916,0.89925,29100000.0
2009-12-25 02:51:00,0.89938,0.8994,0.899,0.89932,100000000.0
2009-12-25 02:52:00,0.8993,0.8993,0.89905,0.89924,39099999.0
2009-12-25 02:53:00,0.89934,0.89961,0.89902,0.89961,88600000.0
2009-12-25 02:54:00,0.89924,0.89937,0.89892,0.89914,44899999.0
2009-12-25 02:55:00,0.89905,0.89905,0.89871,0.89874,23800000.0
2009-12-25 02:56:00,0.899,0.899,0.8988,0.8988,52900000.0
2009-12-25 02:57:00,0.89868,0.89885,0.89859,0.89884,68900000.0
2009-12-25 02:58:00,0.89845,0.8988,0.89844,0.89874,39500000.0
2009-12-25 02:59:00,0.89868,0.89874,0.8985,0.8985,16600000.0
2009-12-25 03:00:00,0.89887,0.89887,0.89849,0.89867,82899998.0
2009-12-25 03:01:00,0.89853,0.89878,0.89847,0.89863,41200000.0
2009-12-25 03:02:00,0.89853,0.89853,0.89831,0.89851,46700000.0
2009-12-25 03:03:00,0.8985,0.89859,0.89841,0.89859,20700000.0
2009-12-25 03:04:00,0.89861,0.89861,0.89846,0.89846,198999999.0
2009-12-25 03:05:00,0.89851,0.89851,0.8985,0.8985,31900000.0
2009-12-25 03:06:00,0.89847,0.89896,0.89844,0.89896,31700000.0
2009-12-25 03:07:00,0.89876,0.89897,0.89876,0.89889,219399999.0
2009-12-25 03:08:00,0.89901,0.89901,0.89882,0.89882,13100000.0
2009-12-25 03:09:00,0.89882,0.89911,0.89882,0.89902,59400001.0
2009-12-25 03:10:00,0.89894,0.89902,0.89864,0.89864,37600000.0
2009-12-25 03:11:00,0.89901,0.89923,0.89882,0.89923,89000000.0
2009-12-25 03:12:00,0.89894,0.89894,0.89885,0.89886,76900000.0
2009-12-25 03:13:00,0.89909,0.89909,0.89885,0.89906,175400001.0
2009-12-25 03:14:00,0.8992,0.8992,0.89874,0.89882,90700000.0
2009-12-25 03:15:00,0.89894,0.89897,0.8987,0.89886,378300001.0
2009-12-25 03:16:00,0.89903,0.89903,0.89877,0.89878,108100000.0
2009-12-25 03:17:00,0.89881,0.89896,0.89866,0.89875,224600000.0
2009-12-25 03:18:00,0.89917,0.89925,0.89905,0.89917,128500000.0
2009-12-25 03:19:00,0.89884,0.89911,0.89883,0.89911,37500000.0
2009-12-25 03:20:00,0.89877,0.89882,0.89872,0.89875,168500001.0
2009-12-25 03:21:00,0.89868,0.89878,0.89859,0.89868,175200001.0
2009-12-25 03:22:00,0.89913,0.89913,0.89888,0.89888,113700000.0
2009-12-25 03:23:00,0.89905,0.89908,0.89902,0.89902,94000001.0
2009-12-25 03:24:00,0.89918,0.89918,0.89912,0.89912,17900000.0
2009-12-25 03:25:00,0.89883,0.89912,0.89883,0.89899,87200000.0
2009-12-25 03:26:00,0.89892,0.89897,0.89891,0.89897,149900000.0
2009-12-25 03:27:00,0.89903,0.89903,0.89893,0.89898,26500000.0
2009-12-25 03:28:00,0.89911,0.89911,0.89898,0.89898,28400001.0
2009-12-25 03:29:00,0.89885,0.89895,0.89875,0.89895,114500000.0
2009-12-25 03:30:00,0.89912,0.89922,0.89907,0.89917,189600000.0
2009-12-25 03:31:00,0.89909,0.89909,0.89887,0.89887,59700000.0
2009-12-25 03:32:00,0.89912,0.89912,0.89893,0.89893,158500002.0
2009-12-25 03:33:00,0.8989,0.89907,0.89884,0.89907,334900000.0
2009-12-25 03:34:00,0.89896,0.89898,0.89886,0.89892,160400000.0
2009-12-25 03:35:00,0.89896,0.89896,0.89891,0.89891,104499999.0
2009-12-25 03:36:00,0.89915,0.89915,0.899,0.899,47500000.0
2009-12-25 03:37:00,0.89905,0.89911,0.89905,0.89911,17800000.0
2009-12-25 03:38:00,0.89897,0.89897,0.89887,0.89891,172000001.0
2009-12-25 03:39:00,0.89889,0.89901,0.89883,0.89883,98100000.0
2009-12-25 03:40:00,0.89902,0.89906,0.89891,0.89892,65300000.0
2009-12-25 03:41:00,0.89895,0.89903,0.89891,0.89903,131500000.0
2009-12-25 03:42:00,0.89926,0.89926,0.89895,0.89895,130800000.0
2009-12-25 03:43:00,0.89896,0.89898,0.89893,0.89895,56500001.0
2009-12-25 03:44:00,0.89902,0.89905,0.89891,0.89894,52500000.0
2009-12-25 03:45:00,0.89898,0.89898,0.89891,0.89898,66700000.0
2009-12-25 03:46:00,0.89865,0.89915,0.89865,0.89915,73499999.0
2009-12-25 03:47:00,0.89901,0.89905,0.89901,0.89903,6600000.0
2009-12-25 03:48:00,0.89907,0.89907,0.89907,0.89907,6500000.0
2009-12-25 03:49:00,0.89901,0.89911,0.89886,0.89905,33600000.0
2009-12-25 03:50:00,0.899,0.899,0.89865,0.899,41000000.0
2009-12-25 03:51:00,0.89899,0.89917,0.89878,0.89891,167100000.0
2009-12-25 03:52:00,0.8994,0.8994,0.89893,0.89899,50400000.0
2009-12-25 03:53:00,0.89905,0.89925,0.89905,0.89921,183100000.0
2009-12-25 03:54:00,0.8996,0.8996,0.89948,0.89948,187600002.0
2009-12-25 03:55:00,0.89951,0.89957,0.89947,0.89947,73600001.0
2009-12-25 03:56:00,0.8991,0.89915,0.89907,0.8991,200100000.0
2009-12-25 03:57:00,0.8992,0.89922,0.89917,0.8992,97100000.0
2009-12-25 03:58:00,0.89913,0.8992,0.89913,0.89915,73100000.0
2009-12-25 03:59:00,0.89898,0.8991,0.89888,0.89891,87900000.0
2009-12-25 04:00:00,0.89904,0.89919,0.89895,0.89895,168300001.0
2009-12-25 04:01:00,0.89917,0.89919,0.8989,0.8989,313400000.0
2009-12-25 04:02:00,0.89913,0.89913,0.89892,0.89892,156099999.0
2009-12-25 04:03:00,0.89891,0.89907,0.89882,0.89882,86399998.0
2009-12-25 04:04:00,0.89949,0.89949,0.89885,0.89885,62300001.0
2009-12-25 04:05:00,0.8988,0.89882,0.8988,0.89882,20500000.0
2009-12-25 04:06:00,0.8994,0.8994,0.89889,0.89891,33900000.0
2009-12-25 04:07:00,0.89917,0.89945,0.89892,0.89945,138400001.0
2009-12-25 04:08:00,0.89911,0.89911,0.89879,0.89879,96700000.0
2009-12-25 04:09:00,0.8987,0.89872,0.89868,0.8987,101400000.0
2009-12-25 04:10:00,0.89941,0.89941,0.89902,0.89902,41799999.0
2009-12-25 04:11:00,0.89889,0.89908,0.89889,0.89908,235300000.0
2009-12-25 04:12:00,0.8989,0.8989,0.8989,0.8989,36699999.0
2009-12-25 04:13:00,0.89892,0.89919,0.89892,0.89908,120000000.0
2009-12-25 04:14:00,0.89913,0.8992,0.89897,0.89903,299899997.0
2009-12-25 04:15:00,0.89891,0.89921,0.89891,0.89905,237800000.0
2009-12-25 04:16:00,0.8991,0.89915,0.89906,0.89915,54799999.0
2009-12-25 04:17:00,0.89902,0.89934,0.89892,0.89912,220299998.0
2009-12-25 04:18:00,0.89946,0.89946,0.89924,0.89931,192100000.0
2009-12-25 04:19:00,0.89907,0.89915,0.89907,0.8991,212600001.0
2009-12-25 04:20:00,0.89958,0.89958,0.89915,0.89917,90500000.0
2009-12-25 04:21:00,0.89914,0.89929,0.89914,0.89929,168500000.0
2009-12-25 04:22:00,0.89956,0.89956,0.89919,0.89924,93600001.0
2009-12-25 04:23:00,0.8991,0.89916,0.89894,0.89894,204700000.0
2009-12-25 04:24:00,0.89927,0.89927,0.89891,0.89909,114600000.0
2009-12-25 04:25:00,0.89883,0.89904,0.89883,0.89899,280000002.0
2009-12-25 04:26:00,0.89908,0.8993,0.89888,0.89928,151399999.0
2009-12-25 04:27:00,0.89938,0.89947,0.89916,0.89947,223999999.0
2009-12-25 04:28:00,0.89919,0.89925,0.89913,0.89914,223900001.0
2009-12-25 04:29:00,0.8992,0.89921,0.89913,0.89921,34800000.0
2009-12-25 04:30:00,0.89913,0.89913,0.89888,0.89888,11200000.0
2009-12-25 04:31:00,0.89882,0.89882,0.89877,0.8988,24900000.0
2009-12-25 04:32:00,0.89924,0.89924,0.8989,0.8989,32500000.0
2009-12-25 04:33:00,0.89918,0.89919,0.89905,0.89905,46700000.0
2009-12-25 04:34:00,0.8994,0.8994,0.89904,0.89904,92300000.0
2009-12-25 04:35:00,0.89916,0.89916,0.89894,0.89894,252400000.0
2009-12-25 04:36:00,0.89936,0.89936,0.89898,0.8991,121700001.0
2009-12-25 04:37:00,0.89899,0.89899,0.89887,0.89892,106000002.0
2009-12-25 04:38:00,0.89943,0.89943,0.89885,0.89885,236400000.0
2009-12-25 04:39:00,0.89892,0.89931,0.89892,0.89931,15700000.0
2009-12-25 04:40:00,0.89882,0.89885,0.89882,0.89882,43399999.0
2009-12-25 04:41:00,0.89886,0.89909,0.89886,0.89909,43500000.0
2009-12-25 04:42:00,0.89918,0.89918,0.89894,0.89894,167500000.0
2009-12-25 04:43:00,0.8989,0.89892,0.89888,0.8989,211899999.0
2009-12-25 04:44:00,0.8991,0.89923,0.89897,0.89897,99400001.0
2009-12-25 04:45:00,0.89888,0.89921,0.89888,0.89901,112900000.0
2009-12-25 04:46:00,0.89904,0.89904,0.89884,0.89884,238900001.0
2009-12-25 04:47:00,0.89878,0.89882,0.89878,0.89882,74200000.0
2009-12-25 04:48:00,0.89908,0.89937,0.89872,0.89872,288500001.0
2009-12-25 04:49:00,0.89915,0.89921,0.89868,0.89921,196700000.0
2009-12-25 04:50:00,0.89975,0.89975,0.89911,0.89934,175800001.0
2009-12-25 04:51:00,0.89911,0.89928,0.899,0.89909,74500000.0
2009-12-25 04:52:00,0.89898,0.89903,0.89893,0.899,41900000.0
2009-12-25 04:53:00,0.89929,0.8993,0.89923,0.8993,308999998.0
2009-12-25 04:54:00,0.89915,0.89928,0.89914,0.89928,124499999.0
2009-12-25 04:55:00,0.8991,0.89912,0.8991,0.8991,161600000.0
2009-12-25 04:56:00,0.8994,0.8994,0.89907,0.89907,48500000.0
2009-12-25 04:57:00,0.89906,0.89917,0.89906,0.89917,227899998.0
2009-12-25 04:58:00,0.89946,0.89946,0.89907,0.89907,456299999.0
2009-12-25 04:59:00,0.89896,0.899,0.89847,0.89873,311900000.0
2009-12-25 05:00:00,0.89862,0.89918,0.89843,0.89845,194400002.0
2009-12-25 05:01:00,0.89888,0.89908,0.89843,0.89858,211000003.0
2009-12-25 05:02:00,0.89878,0.89897,0.89844,0.8989,302599999.0
2009-12-25 05:03:00,0.89869,0.89884,0.89854,0.89868,28800000.0
2009-12-25 05:04:00,0.89895,0.89895,0.89892,0.89892,20200000.0
2009-12-25 05:05:00,0.89897,0.89909,0.89846,0.89909,335099998.0
2009-12-25 05:06:00,0.89882,0.89882,0.89814,0.89851,113400000.0
2009-12-25 05:07:00,0.89845,0.89857,0.89845,0.89846,103099999.0
2009-12-25 05:08:00,0.89868,0.89915,0.89868,0.89915,66100000.0
2009-12-25 05:09:00,0.8992,0.8992,0.89905,0.89915,164100000.0
2009-12-25 05:10:00,0.89852,0.89852,0.89844,0.89848,203500001.0
2009-12-25 05:11:00,0.89873,0.89893,0.89842,0.8988,364300000.0
2009-12-25 05:12:00,0.89872,0.89901,0.8987,0.8987,140900000.0
2009-12-25 05:13:00,0.89901,0.89901,0.89868,0.89868,95299999.0
2009-12-25 05:14:00,0.89869,0.89912,0.89859,0.89869,344000000.0
2009-12-25 05:15:00,0.89914,0.89914,0.89865,0.89875,311499999.0
2009-12-25 05:16:00,0.89889,0.89919,0.89871,0.89884,204900001.0
2009-12-25 05:17:00,0.89904,0.89916,0.8988,0.89902,337700001.0
2009-12-25 05:18:00,0.89908,0.89909,0.89902,0.89903,123800000.0
2009-12-25 05:19:00,0.89866,0.89907,0.89866,0.89907,90199999.0
2009-12-25 05:20:00,0.89899,0.89899,0.89888,0.89892,154100000.0
2009-12-25 05:21:00,0.899,0.89913,0.89888,0.899,138600001.0
2009-12-25 05:22:00,0.89911,0.89911,0.89833,0.89896,117400001.0
2009-12-25 05:23:00,0.89835,0.89907,0.89835,0.89907,75300000.0
2009-12-25 05:24:00,0.89938,0.89938,0.89904,0.89904,223700000.0
2009-12-25 05:25:00,0.8991,0.89923,0.899,0.89904,651399998.0
2009-12-25 05:26:00,0.89926,0.89928,0.89908,0.89912,261599998.0
2009-12-25 05:27:00,0.89914,0.8992,0.89904,0.89904,220700001.0
2009-12-25 05:28:00,0.89946,0.89946,0.89904,0.89904,122700001.0
2009-12-25 05:29:00,0.899,0.89905,0.899,0.89902,147500000.0
2009-12-25 05:30:00,0.89928,0.89928,0.89902,0.8991,274100001.0
2009-12-25 05:31:00,0.89914,0.89928,0.89914,0.8992,229699998.0
2009-12-25 05:32:00,0.89947,0.89947,0.89901,0.89907,145300001.0
2009-12-25 05:33:00,0.89899,0.89905,0.89875,0.89875,108800000.0
2009-12-25 05:34:00,0.89912,0.89915,0.8991,0.89912,152499999.0
2009-12-25 05:35:00,0.89875,0.89917,0.89875,0.89917,182700000.0
2009-12-25 05:36:00,0.89928,0.89928,0.89885,0.89885,209900001.0
2009-12-25 05:37:00,0.89922,0.89922,0.89902,0.89902,534700001.0
2009-12-25 05:38:00,0.89927,0.89927,0.89901,0.89912,158900001.0
2009-12-25 05:39:00,0.89897,0.89897,0.89877,0.89884,140900000.0
2009-12-25 05:40:00,0.89927,0.89927,0.89878,0.89901,196000001.0
2009-12-25 05:41:00,0.89903,0.89909,0.89885,0.8989,67400000.0
2009-12-25 05:42:00,0.89916,0.89918,0.89871,0.89918,159300000.0
2009-12-25 05:43:00,0.89896,0.89919,0.89896,0.89903,291500001.0
2009-12-25 05:44:00,0.89918,0.8992,0.89914,0.8992,46399999.0
2009-12-25 05:45:00,0.89894,0.89915,0.89886,0.89902,234100000.0
2009-12-25 05:46:00,0.89928,0.89928,0.89889,0.89902,328500001.0
2009-12-25 05:47:00,0.89906,0.89937,0.89889,0.89937,259200001.0
2009-12-25 05:48:00,0.89942,0.89948,0.89934,0.89941,126500000.0
2009-12-25 05:49:00,0.89914,0.89914,0.89898,0.89913,349899999.0
2009-12-25 05:50:00,0.89927,0.89927,0.89888,0.89911,421299999.0
2009-12-25 05:51:00,0.89918,0.89927,0.89899,0.89927,377500001.0
2009-12-25 05:52:00,0.89912,0.89914,0.89903,0.89903,358100001.0
2009-12-25 05:53:00,0.89919,0.89944,0.89908,0.89912,310299999.0
2009-12-25 05:54:00,0.89922,0.89955,0.89902,0.89917,223799999.0
2009-12-25 05:55:00,0.89934,0.89935,0.89916,0.89929,560200001.0
2009-12-25 05:56:00,0.89936,0.89936,0.89905,0.89907,202000001.0
2009-12-25 05:57:00,0.89932,0.89932,0.89909,0.89929,62300000.0
2009-12-25 05:58:00,0.89931,0.89934,0.89915,0.89927,199400000.0
2009-12-25 05:59:00,0.89921,0.89928,0.89919,0.89924,308400000.0
2009-12-25 06:00:00,0.89938,0.89938,0.89924,0.89927,393300000.0
2009-12-25 06:01:00,0.89919,0.89933,0.89913,0.89913,265500001.0
2009-12-25 06:02:00,0.89918,0.89918,0.89895,0.89917,228599999.0
2009-12-25 06:03:00,0.89908,0.89908,0.89896,0.89896,244699999.0
2009-12-25 06:04:00,0.89868,0.89885,0.89868,0.89885,322599999.0
2009-12-25 06:05:00,0.89884,0.89912,0.89884,0.89912,226700000.0
2009-12-25 06:06:00,0.89868,0.89887,0.89868,0.89887,147300000.0
2009-12-25 06:07:00,0.8988,0.89882,0.8988,0.8988,260500000.0
2009-12-25 06:08:00,0.89862,0.89879,0.89862,0.89879,334699999.0
2009-12-25 06:09:00,0.89877,0.89878,0.8987,0.8987,201499999.0
2009-12-25 06:10:00,0.89884,0.89894,0.8988,0.89882,434400000.0
2009-12-25 06:11:00,0.8988,0.8988,0.8988,0.8988,297300000.0
2009-12-25 06:12:00,0.89905,0.89905,0.89885,0.899,434300000.0
2009-12-25 06:13:00,0.89885,0.89895,0.89885,0.89892,607800000.0
2009-12-25 06:14:00,0.89863,0.89865,0.89858,0.8986,502900002.0
2009-12-25 06:15:00,0.89852,0.89868,0.89852,0.89864,489400002.0
2009-12-25 06:16:00,0.8986,0.89863,0.8986,0.8986,161400002.0
2009-12-25 06:17:00,0.89853,0.89867,0.89853,0.8986,107700000.0
2009-12-25 06:18:00,0.89943,0.89943,0.89888,0.899,253300003.0
2009-12-25 06:19:00,0.89902,0.89919,0.89902,0.89912,369400001.0
2009-12-25 06:20:00,0.89877,0.89913,0.89877,0.8991,130699999.0
2009-12-25 06:21:00,0.89901,0.89913,0.89886,0.89913,361200002.0
2009-12-25 06:22:00,0.89893,0.89916,0.89893,0.89916,292100003.0
2009-12-25 06:23:00,0.89909,0.89924,0.89867,0.8991,338499999.0
2009-12-25 06:24:00,0.899,0.89916,0.89882,0.89898,135600000.0
2009-12-25 06:25:00,0.89925,0.89931,0.89925,0.89928,302700000.0
2009-12-25 06:26:00,0.89897,0.89897,0.89873,0.89873,387200002.0
2009-12-25 06:27:00,0.89875,0.89903,0.89875,0.89903,174500000.0
2009-12-25 06:28:00,0.89868,0.89875,0.89868,0.89872,432799998.0
2009-12-25 06:29:00,0.89888,0.89915,0.89888,0.89915,115900000.0
2009-12-25 06:30:00,0.89916,0.89919,0.89888,0.8991,109800001.0
2009-12-25 06:31:00,0.89903,0.89929,0.89903,0.89929,370200001.0
2009-12-25 06:32:00,0.89911,0.89935,0.89908,0.89919,199300000.0
2009-12-25 06:33:00,0.89914,0.89922,0.89888,0.89918,325299999.0
2009-12-25 06:34:00,0.89927,0.89927,0.89916,0.89921,278000001.0
2009-12-25 06:35:00,0.89926,0.89926,0.89897,0.8992,284700001.0
2009-12-25 06:36:00,0.8994,0.8994,0.89923,0.89923,277100001.0
2009-12-25 06:37:00,0.8992,0.89922,0.89918,0.89922,428500001.0
2009-12-25 06:38:00,0.89939,0.8994,0.89928,0.89928,449999997.0
2009-12-25 06:39:00,0.89927,0.89938,0.89918,0.89938,573300001.0
2009-12-25 06:40:00,0.8992,0.8992,0.89912,0.89918,96200000.0
2009-12-25 06:41:00,0.89919,0.89922,0.89913,0.89918,200999999.0
2009-12-25 06:42:00,0.89937,0.89937,0.89917,0.89929,111500000.0
2009-12-25 06:43:00,0.89926,0.89951,0.89916,0.89951,76700000.0
2009-12-25 06:44:00,0.89947,0.89947,0.89918,0.8994,285800000.0
2009-12-25 06:45:00,0.89912,0.89932,0.89892,0.89928,397400000.0
2009-12-25 06:46:00,0.89909,0.89909,0.89901,0.89901,15600000.0
2009-12-25 06:47:00,0.89891,0.89916,0.89891,0.89916,297800001.0
2009-12-25 06:48:00,0.89937,0.89937,0.8989,0.89894,122500000.0
2009-12-25 06:49:00,0.89911,0.89911,0.89889,0.899,134400001.0
2009-12-25 06:50:00,0.89884,0.89909,0.89884,0.89909,252500001.0
2009-12-25 06:51:00,0.89918,0.89928,0.89899,0.89928,376999999.0
2009-12-25 06:52:00,0.89938,0.89938,0.89909,0.89918,499399997.0
2009-12-25 06:53:00,0.8991,0.89926,0.89885,0.89926,174999999.0
2009-12-25 06:54:00,0.899,0.89902,0.899,0.899,270900001.0
2009-12-25 06:55:00,0.89902,0.89902,0.899,0.89902,151300001.0
2009-12-25 06:56:00,0.89927,0.89927,0.89901,0.89901,391500000.0
2009-12-25 06:57:00,0.899,0.89902,0.89898,0.89902,183999998.0
2009-12-25 06:58:00,0.89912,0.89912,0.89902,0.89904,228500000.0
2009-12-25 06:59:00,0.89923,0.89923,0.89903,0.89903,139800000.0
2009-12-25 07:00:00,0.89942,0.89942,0.89885,0.89885,68999999.0
2009-12-25 07:01:00,0.899,0.89902,0.899,0.89902,43900000.0
2009-12-25 07:02:00,0.89922,0.89927,0.89897,0.89927,311900001.0
2009-12-25 07:03:00,0.89927,0.89927,0.89903,0.89903,297899998.0
2009-12-25 07:04:00,0.89948,0.89948,0.89893,0.89896,409900000.0
2009-12-25 07:05:00,0.89914,0.89914,0.89879,0.899,59000000.0
2009-12-25 07:06:00,0.89927,0.89927,0.89868,0.89884,338900001.0
2009-12-25 07:07:00,0.89882,0.89882,0.8988,0.89882,128600000.0
2009-12-25 07:08:00,0.89902,0.89902,0.89883,0.89883,252000000.0
2009-12-25 07:09:00,0.8988,0.89882,0.8988,0.89882,496900000.0
2009-12-25 07:10:00,0.89928,0.89928,0.89883,0.89883,252299997.0
2009-12-25 07:11:00,0.8988,0.89882,0.8988,0.89882,414400000.0
2009-12-25 07:12:00,0.89923,0.89923,0.89888,0.89888,583999999.0
2009-12-25 07:13:00,0.89885,0.89908,0.89885,0.89908,391400002.0
2009-12-25 07:14:00,0.89882,0.89882,0.8988,0.8988,229300000.0
2009-12-25 07:15:00,0.8988,0.89882,0.8988,0.89882,255900003.0
2009-12-25 07:16:00,0.89888,0.89888,0.89875,0.89875,178700000.0
2009-12-25 07:17:00,0.8988,0.89881,0.89873,0.89879,229700003.0
2009-12-25 07:18:00,0.89884,0.89914,0.89875,0.89875,265299999.0
2009-12-25 07:19:00,0.89886,0.89918,0.89875,0.89875,782899998.0
2009-12-25 07:20:00,0.89924,0.89924,0.89879,0.89885,391400001.0
2009-12-25 07:21:00,0.89877,0.89927,0.89877,0.89927,412500000.0
2009-12-25 07:22:00,0.89933,0.89933,0.89907,0.89907,329600000.0
2009-12-25 07:23:00,0.89902,0.89905,0.899,0.89902,251900000.0
2009-12-25 07:24:00,0.89926,0.89926,0.89904,0.89904,739100003.0
2009-12-25 07:25:00,0.89931,0.89931,0.89905,0.89905,366700000.0
2009-12-25 07:26:00,0.89925,0.89931,0.89896,0.89903,555400001.0
2009-12-25 07:27:00,0.89931,0.89931,0.89892,0.89928,332300001.0
2009-12-25 07:28:00,0.89927,0.8993,0.89889,0.89903,446399999.0
2009-12-25 07:29:00,0.89928,0.89928,0.89887,0.89887,393099996.0
2009-12-25 07:30:00,0.89928,0.89928,0.89884,0.89884,639699999.0
2009-12-25 07:31:00,0.899,0.89902,0.899,0.89902,314099998.0
2009-12-25 07:32:00,0.89914,0.89924,0.89894,0.89894,118800000.0
2009-12-25 07:33:00,0.89898,0.89902,0.89884,0.89885,304999998.0
2009-12-25 07:34:00,0.89927,0.89927,0.89891,0.89918,187100000.0
2009-12-25 07:35:00,0.89905,0.89927,0.89905,0.89918,99599999.0
2009-12-25 07:36:00,0.89912,0.89921,0.89912,0.89918,339200000.0
2009-12-25 07:37:00,0.8992,0.89922,0.8992,0.8992,229000000.0
2009-12-25 07:38:00,0.89913,0.89915,0.89898,0.89901,189900001.0
2009-12-25 07:39:00,0.899,0.89902,0.899,0.89902,354099999.0
2009-12-25 07:40:00,0.89928,0.89928,0.89894,0.89894,505700000.0
2009-12-25 07:41:00,0.89903,0.89936,0.899,0.89906,448899999.0
2009-12-25 07:42:00,0.89925,0.89925,0.89903,0.89903,333000000.0
2009-12-25 07:43:00,0.89929,0.89929,0.89906,0.89906,308399999.0
2009-12-25 07:44:00,0.89935,0.89935,0.89883,0.899,387000003.0
2009-12-25 07:45:00,0.89906,0.89926,0.89906,0.89907,261200001.0
2009-12-25 07:46:00,0.89924,0.89932,0.89908,0.89914,264300001.0
2009-12-25 07:47:00,0.89907,0.89939,0.89907,0.89939,150699999.0
2009-12-25 07:48:00,0.89942,0.89942,0.8994,0.8994,353400002.0
2009-12-25 07:49:00,0.89916,0.89922,0.89914,0.89921,463999998.0
2009-12-25 07:50:00,0.89968,0.89968,0.89926,0.89926,321300004.0
2009-12-25 07:51:00,0.8993,0.89938,0.8993,0.89935,217899998.0
2009-12-25 07:52:00,0.89962,0.89962,0.89904,0.89907,243099999.0
2009-12-25 07:53:00,0.89891,0.89945,0.89885,0.89885,444599999.0
2009-12-25 07:54:00,0.89913,0.89913,0.89879,0.89879,329299998.0
2009-12-25 07:55:00,0.89912,0.89915,0.89908,0.8991,452200001.0
2009-12-25 07:56:00,0.89895,0.89919,0.89895,0.89918,479199998.0
2009-12-25 07:57:00,0.89912,0.89918,0.89908,0.89918,430700001.0
2009-12-25 07:58:00,0.89897,0.89985,0.89897,0.89932,545000002.0
2009-12-25 07:59:00,0.89912,0.89951,0.89911,0.89951,595100001.0
2009-12-25 08:00:00,0.8985,0.8985,0.89833,0.89833,482199998.0
2009-12-25 08:01:00,0.89899,0.89943,0.89879,0.89943,471100003.0
2009-12-25 08:02:00,0.8993,0.89939,0.89893,0.89911,1011900003.0
2009-12-25 08:03:00,0.89903,0.89912,0.89882,0.89912,342700000.0
2009-12-25 08:04:00,0.89928,0.89928,0.89895,0.89903,456800001.0
2009-12-25 08:05:00,0.89898,0.89919,0.89898,0.89919,568099995.0
2009-12-25 08:06:00,0.8996,0.89991,0.89932,0.89952,202700001.0
2009-12-25 08:07:00,0.89948,0.89955,0.89909,0.89938,259600001.0
2009-12-25 08:08:00,0.8996,0.89989,0.89934,0.89948,554600003.0
2009-12-25 08:09:00,0.8995,0.89952,0.8995,0.8995,310699999.0
2009-12-25 08:10:00,0.89966,0.89966,0.89943,0.89943,249100000.0
2009-12-25 08:11:00,0.89934,0.89945,0.89925,0.89925,615699998.0
2009-12-25 08:12:00,0.89973,0.89973,0.89933,0.89972,609899994.0
2009-12-25 08:13:00,0.89937,0.89979,0.89937,0.89979,287200001.0
2009-12-25 08:14:00,0.89925,0.89947,0.89921,0.89934,120099999.0
2009-12-25 08:15:00,0.89958,0.89987,0.89938,0.89987,300400002.0
2009-12-25 08:16:00,0.89931,0.89936,0.89907,0.8992,335500002.0
2009-12-25 08:17:00,0.89921,0.89951,0.89907,0.89907,180499998.0
2009-12-25 08:18:00,0.89919,0.89919,0.89908,0.89917,172699999.0
2009-12-25 08:19:00,0.8993,0.8993,0.89911,0.89911,316899999.0
2009-12-25 08:20:00,0.89927,0.89927,0.89895,0.89895,370000000.0
2009-12-25 08:21:00,0.89926,0.89937,0.89903,0.89937,280300001.0
2009-12-25 08:22:00,0.89923,0.89923,0.89906,0.89911,343999999.0
2009-12-25 08:23:00,0.8991,0.89915,0.8991,0.89912,586900001.0
2009-12-25 08:24:00,0.89948,0.89948,0.8992,0.89932,620800000.0
2009-12-25 08:25:00,0.89945,0.89945,0.89899,0.89899,374999999.0
2009-12-25 08:26:00,0.89936,0.89936,0.8992,0.89931,431200003.0
2009-12-25 08:27:00,0.89922,0.89922,0.89918,0.89922,548100001.0
2009-12-25 08:28:00,0.89921,0.8993,0.89909,0.8993,552400000.0
2009-12-25 08:29:00,0.89924,0.89943,0.8992,0.89924,366800000.0
2009-12-25 08:30:00,0.89945,0.89945,0.89917,0.8993,690600001.0
2009-12-25 08:31:00,0.89934,0.89947,0.89924,0.89924,657200000.0
2009-12-25 08:32:00,0.89947,0.89955,0.89928,0.89955,380600000.0
2009-12-25 08:33:00,0.89923,0.89941,0.89923,0.89938,173700000.0
2009-12-25 08:34:00,0.8996,0.89967,0.89935,0.89941,249200000.0
2009-12-25 08:35:00,0.89958,0.89965,0.89938,0.89962,321800002.0
2009-12-25 08:36:00,0.89956,0.89963,0.89947,0.89963,254800001.0
2009-12-25 08:37:00,0.89955,0.89979,0.8995,0.89965,284100000.0
2009-12-25 08:38:00,0.90013,0.90013,0.89967,0.89972,294700000.0
2009-12-25 08:39:00,0.89972,0.90025,0.89972,0.89997,450000000.0
2009-12-25 08:40:00,0.89977,0.90024,0.89977,0.90024,114700000.0
2009-12-25 08:41:00,0.89975,0.90029,0.89975,0.90029,259300001.0
2009-12-25 08:42:00,0.89996,0.89996,0.89948,0.89948,548400002.0
2009-12-25 08:43:00,0.89987,0.89991,0.89952,0.89953,121700000.0
2009-12-25 08:44:00,0.90016,0.90016,0.89952,0.90003,115900000.0
2009-12-25 08:45:00,0.90002,0.90009,0.89952,0.89954,657200003.0
2009-12-25 08:46:00,0.90023,0.90023,0.8994,0.9,756100002.0
2009-12-25 08:47:00,0.9001,0.90013,0.90007,0.9001,503099999.0
2009-12-25 08:48:00,0.90007,0.90007,0.89995,0.89995,328999999.0
2009-12-25 08:49:00,0.90021,0.90026,0.89939,0.90026,437700000.0
2009-12-25 08:50:00,0.90026,0.90026,0.89939,0.89939,747900001.0
2009-12-25 08:51:00,0.89985,0.90022,0.8996,0.8996,837200002.0
2009-12-25 08:52:00,0.90033,0.90033,0.89968,0.89981,743200005.0
2009-12-25 08:53:00,0.89978,0.90032,0.89939,0.89967,823499996.0
2009-12-25 08:54:00,0.90034,0.90034,0.89972,0.90034,398300000.0
2009-12-25 08:55:00,0.8998,0.90034,0.8998,0.89998,437800001.0
2009-12-25 08:56:00,0.90064,0.90064,0.90002,0.9004,507600002.0
2009-12-25 08:57:00,0.90008,0.90075,0.90008,0.90075,306300000.0
2009-12-25 08:58:00,0.90042,0.90075,0.90011,0.90075,271499998.0
2009-12-25 08:59:00,0.9008,0.90085,0.90039,0.90039,477299999.0
2009-12-25 09:00:00,0.901,0.90102,0.90093,0.90093,346100002.0
2009-12-25 09:01:00,0.90093,0.90101,0.90093,0.90101,455100001.0
2009-12-25 09:02:00,0.90092,0.90095,0.90088,0.90092,671399999.0
2009-12-25 09:03:00,0.90092,0.90109,0.90092,0.90109,375800001.0
2009-12-25 09:04:00,0.90092,0.90092,0.90088,0.9009,439200003.0
2009-12-25 09:05:00,0.90092,0.90095,0.9009,0.90095,229800000.0
2009-12-25 09:06:00,0.90109,0.90109,0.90094,0.90094,372800002.0
2009-12-25 09:07:00,0.90092,0.90092,0.9009,0.90092,89600000.0
2009-12-25 09:08:00,0.90119,0.90119,0.90097,0.90102,125199999.0
2009-12-25 09:09:00,0.90102,0.90102,0.90098,0.901,484500001.0
2009-12-25 09:10:00,0.90028,0.90096,0.90028,0.90096,789599999.0
2009-12-25 09:11:00,0.90017,0.9008,0.90017,0.90025,419500000.0
2009-12-25 09:12:00,0.90053,0.90074,0.90014,0.90016,445600000.0
2009-12-25 09:13:00,0.90082,0.90085,0.90077,0.90082,525500001.0
2009-12-25 09:14:00,0.90048,0.90075,0.90022,0.90075,661599999.0
2009-12-25 09:15:00,0.90084,0.90109,0.90084,0.90107,352200000.0
2009-12-25 09:16:00,0.90075,0.90075,0.90021,0.90021,445800002.0
2009-12-25 09:17:00,0.90017,0.90077,0.90017,0.90077,389300001.0
2009-12-25 09:18:00,0.90119,0.90119,0.90086,0.90086,534700004.0
2009-12-25 09:19:00,0.90149,0.90149,0.90115,0.90115,657799999.0
2009-12-25 09:20:00,0.90144,0.90144,0.90029,0.90029,593699998.0
2009-12-25 09:21:00,0.90144,0.90144,0.90049,0.90049,517799997.0
2009-12-25 09:22:00,0.9006,0.90071,0.90051,0.90071,572200000.0
2009-12-25 09:23:00,0.90107,0.90107,0.90074,0.90074,419699999.0
2009-12-25 09:24:00,0.90089,0.90091,0.90079,0.90079,515599997.0
2009-12-25 09:25:00,0.90075,0.90075,0.90072,0.90075,470400000.0
2009-12-25 09:26:00,0.90111,0.90111,0.90076,0.90076,247699999.0
2009-12-25 09:27:00,0.90078,0.90115,0.90078,0.90115,524199999.0
2009-12-25 09:28:00,0.90075,0.90078,0.9007,0.90075,404400000.0
2009-12-25 09:29:00,0.90075,0.90078,0.9007,0.9007,947099997.0
2009-12-25 09:30:00,0.90112,0.90112,0.90051,0.90051,726400002.0
2009-12-25 09:31:00,0.90028,0.90028,0.90013,0.90016,438900003.0
2009-12-25 09:32:00,0.9011,0.9011,0.89991,0.89991,753600001.0
2009-12-25 09:33:00,0.89981,0.90111,0.89967,0.90111,547300000.0
2009-12-25 09:34:00,0.89937,0.89937,0.89923,0.89923,312600001.0
2009-12-25 09:35:00,0.8991,0.8991,0.89892,0.89892,632200001.0
2009-12-25 09:36:00,0.90084,0.90084,0.89871,0.89871,401199996.0
2009-12-25 09:37:00,0.89849,0.8985,0.89832,0.89832,511800003.0
2009-12-25 09:38:00,0.89818,0.89823,0.89805,0.89805,647900003.0
2009-12-25 09:39:00,0.90057,0.90081,0.90057,0.90069,349999999.0
2009-12-25 09:40:00,0.90082,0.90082,0.89756,0.89756,301500002.0
2009-12-25 09:41:00,0.89743,0.90054,0.89733,0.90054,580000001.0
2009-12-25 09:42:00,0.90113,0.90113,0.90068,0.90068,490999998.0
2009-12-25 09:43:00,0.89681,0.9005,0.89671,0.90046,819599999.0
2009-12-25 09:44:00,0.90093,0.90093,0.89642,0.89642,714900001.0
2009-12-25 09:45:00,0.89609,0.8961,0.89595,0.89595,380799998.0
2009-12-25 09:46:00,0.8958,0.8958,0.89566,0.89566,529700001.0
2009-12-25 09:47:00,0.89549,0.89549,0.89532,0.89532,543500003.0
2009-12-25 09:48:00,0.89518,0.89518,0.89503,0.89503,536400001.0
2009-12-25 09:49:00,0.89489,0.89494,0.89483,0.89483,655500002.0
2009-12-25 09:50:00,0.89471,0.89471,0.89454,0.89454,446799999.0
2009-12-25 09:51:00,0.8944,0.8944,0.89423,0.89423,503899998.0
2009-12-25 09:52:00,0.89408,0.89408,0.89394,0.89394,387299999.0
2009-12-25 09:53:00,0.89377,0.89379,0.89367,0.89368,745399998.0
2009-12-25 09:54:00,0.8935,0.8935,0.89343,0.89343,711900001.0
2009-12-25 09:55:00,0.89345,0.9006,0.89334,0.9006,634900002.0
2009-12-25 09:56:00,0.90064,0.90066,0.90046,0.9005,995200001.0
2009-12-25 09:57:00,0.90053,0.90089,0.90053,0.90089,901900002.0
2009-12-25 09:58:00,0.90118,0.90118,0.90095,0.90095,994699999.0
2009-12-25 09:59:00,0.90092,0.90098,0.90087,0.90091,1069400003.0
2009-12-25 10:00:00,0.90132,0.90133,0.90109,0.90114,1052600000.0
2009-12-25 10:01:00,0.90104,0.90118,0.90104,0.90105,755799999.0
2009-12-25 10:02:00,0.9015,0.90152,0.90147,0.9015,851899998.0
2009-12-25 10:03:00,0.90142,0.9016,0.90142,0.90147,791100000.0
2009-12-25 10:04:00,0.90162,0.90168,0.9016,0.90162,692600002.0
2009-12-25 10:05:00,0.90179,0.90179,0.90165,0.90173,902599997.0
2009-12-25 10:06:00,0.90183,0.90185,0.9018,0.9018,763299998.0
2009-12-25 10:07:00,0.90189,0.90189,0.90176,0.90181,1068000000.0
2009-12-25 10:08:00,0.90152,0.90158,0.90148,0.90152,838099998.0
2009-12-25 10:09:00,0.90151,0.90161,0.90145,0.9015,1140300001.0
2009-12-25 10:10:00,0.9014,0.90145,0.90138,0.9014,1078900002.0
2009-12-25 10:11:00,0.90133,0.90148,0.90133,0.9014,960800002.0
2009-12-25 10:12:00,0.9015,0.90158,0.90148,0.9015,1172500006.0
2009-12-25 10:13:00,0.90152,0.90165,0.90148,0.90162,1278100007.0
2009-12-25 10:14:00,0.90152,0.90155,0.90148,0.9015,1089200003.0
2009-12-25 10:15:00,0.90134,0.9015,0.90134,0.90142,788099998.0
2009-12-25 10:16:00,0.90193,0.90195,0.9019,0.90193,484299997.0
2009-12-25 10:17:00,0.9021,0.90217,0.9021,0.90215,872299998.0
2009-12-25 10:18:00,0.90217,0.90219,0.90203,0.90203,750800000.0
2009-12-25 10:19:00,0.90213,0.90219,0.90204,0.90211,588799999.0
2009-12-25 10:20:00,0.9021,0.90213,0.9021,0.9021,583099999.0
2009-12-25 10:21:00,0.90206,0.90219,0.90206,0.90213,704400000.0
2009-12-25 10:22:00,0.90213,0.90213,0.90207,0.9021,655300000.0
2009-12-25 10:23:00,0.90219,0.90219,0.90204,0.90216,733899996.0
2009-12-25 10:24:00,0.9023,0.90235,0.90227,0.9023,574600001.0
2009-12-25 10:25:00,0.90228,0.9023,0.90214,0.9022,694200002.0
2009-12-25 10:26:00,0.9021,0.90215,0.90207,0.90213,646500002.0
2009-12-25 10:27:00,0.9022,0.9022,0.90204,0.90204,567400000.0
2009-12-25 10:28:00,0.90253,0.90255,0.90247,0.9025,800300003.0
2009-12-25 10:29:00,0.90242,0.90257,0.90242,0.90257,872600003.0
2009-12-25 10:30:00,0.9025,0.90255,0.90247,0.90253,683199999.0
2009-12-25 10:31:00,0.90253,0.90253,0.90247,0.90253,645200002.0
2009-12-25 10:32:00,0.90254,0.9026,0.90243,0.90259,756799998.0
2009-12-25 10:33:00,0.90253,0.90258,0.90246,0.90247,671999999.0
2009-12-25 10:34:00,0.9022,0.90227,0.90217,0.90223,571500000.0
2009-12-25 10:35:00,0.90238,0.90239,0.90226,0.90238,907699997.0
2009-12-25 10:36:00,0.9023,0.90235,0.90227,0.90233,837100003.0
2009-12-25 10:37:00,0.90215,0.90233,0.90214,0.90215,910500003.0
2009-12-25 10:38:00,0.9022,0.90225,0.90217,0.90223,928200005.0
2009-12-25 10:39:00,0.9018,0.90185,0.90177,0.9018,838400000.0
2009-12-25 10:40:00,0.90197,0.90201,0.90185,0.90193,810999999.0
2009-12-25 10:41:00,0.90193,0.90198,0.90185,0.90185,947599998.0
2009-12-25 10:42:00,0.90186,0.90189,0.90164,0.90164,719000007.0
2009-12-25 10:43:00,0.90172,0.90178,0.90163,0.90163,669700000.0
2009-12-25 10:44:00,0.90162,0.90168,0.90158,0.90162,830100002.0
2009-12-25 10:45:00,0.9018,0.9018,0.90163,0.9018,641099998.0
2009-12-25 10:46:00,0.90173,0.90175,0.90168,0.90173,715399995.0
2009-12-25 10:47:00,0.90165,0.90169,0.90155,0.9016,743300004.0
2009-12-25 10:48:00,0.9019,0.90193,0.9019,0.9019,786500001.0
2009-12-25 10:49:00,0.9018,0.90185,0.90177,0.90185,682299998.0
2009-12-25 10:50:00,0.90183,0.90187,0.90166,0.90166,799600000.0
2009-12-25 10:51:00,0.90166,0.90178,0.90166,0.90173,635800000.0
2009-12-25 10:52:00,0.90173,0.90175,0.9017,0.90173,782899997.0
2009-12-25 10:53:00,0.90193,0.90195,0.90187,0.90193,871300003.0
2009-12-25 10:54:00,0.90193,0.90198,0.90182,0.90193,801699999.0
2009-12-25 10:55:00,0.90193,0.902,0.90184,0.902,902100001.0
2009-12-25 10:56:00,0.9017,0.90175,0.90168,0.9017,851600003.0
2009-12-25 10:57:00,0.90168,0.90173,0.90161,0.90167,921200004.0
2009-12-25 10:58:00,0.9017,0.90177,0.9017,0.90173,1110699995.0
2009-12-25 10:59:00,0.90152,0.90169,0.90151,0.90165,967600001.0
2009-12-25 11:00:00,0.90213,0.90215,0.90207,0.90213,576099998.0
2009-12-25 11:01:00,0.90208,0.90209,0.90195,0.90195,680600000.0
2009-12-25 11:02:00,0.90162,0.90165,0.9016,0.90162,601599999.0
2009-12-25 11:03:00,0.90173,0.90177,0.9017,0.90172,822500003.0
2009-12-25 11:04:00,0.90173,0.90178,0.90165,0.90165,600299996.0
2009-12-25 11:05:00,0.9017,0.90178,0.90164,0.90178,597899998.0
2009-12-25 11:06:00,0.9016,0.90165,0.90158,0.90162,587600002.0
2009-12-25 11:07:00,0.90152,0.90157,0.90143,0.90143,431500001.0
2009-12-25 11:08:00,0.9017,0.90173,0.9017,0.9017,380199999.0
2009-12-25 11:09:00,0.90183,0.90188,0.90177,0.90188,474699998.0
2009-12-25 11:10:00,0.90193,0.90193,0.9019,0.90192,899699997.0
2009-12-25 11:11:00,0.90181,0.90188,0.90173,0.90183,818300000.0
2009-12-25 11:12:00,0.90162,0.90165,0.90158,0.90162,911900001.0
2009-12-25 11:13:00,0.90151,0.9017,0.90151,0.9017,949000003.0
2009-12-25 11:14:00,0.90162,0.90165,0.9016,0.9016,872100001.0
2009-12-25 11:15:00,0.90282,0.90285,0.90278,0.90282,688500000.0
2009-12-25 11:16:00,0.9028,0.9029,0.90273,0.90273,1118800003.0
2009-12-25 11:17:00,0.90272,0.90289,0.90272,0.90281,564499998.0
2009-12-25 11:18:00,0.90263,0.90265,0.90257,0.90263,646000002.0
2009-12-25 11:19:00,0.90274,0.90279,0.90267,0.90267,789499999.0
2009-12-25 11:20:00,0.90282,0.90285,0.9028,0.90282,743100001.0
2009-12-25 11:21:00,0.90288,0.90301,0.90282,0.90288,438799999.0
2009-12-25 11:22:00,0.9028,0.90285,0.90278,0.90282,881999997.0
2009-12-25 11:23:00,0.90272,0.90289,0.90272,0.9028,775000000.0
2009-12-25 11:24:00,0.9028,0.90288,0.9028,0.90282,701500000.0
2009-12-25 11:25:00,0.90293,0.90299,0.90285,0.90287,510299998.0
2009-12-25 11:26:00,0.90322,0.90322,0.9032,0.90322,328299999.0
2009-12-25 11:27:00,0.90322,0.90325,0.9032,0.90322,396500000.0
2009-12-25 11:28:00,0.90321,0.90327,0.90309,0.90312,836600000.0
2009-12-25 11:29:00,0.9031,0.90319,0.90306,0.90312,701500001.0
2009-12-25 11:30:00,0.90322,0.90328,0.9032,0.90322,637100000.0
2009-12-25 11:31:00,0.90282,0.90282,0.90278,0.90282,389400000.0
2009-12-25 11:32:00,0.90284,0.90296,0.90273,0.90286,321300001.0
2009-12-25 11:33:00,0.90291,0.90299,0.90282,0.90299,155999999.0
2009-12-25 11:34:00,0.90282,0.90285,0.90278,0.9028,847100000.0
2009-12-25 11:35:00,0.90266,0.90281,0.90266,0.90272,832100003.0
2009-12-25 11:36:00,0.90282,0.90282,0.90278,0.90282,550899999.0
2009-12-25 11:37:00,0.9028,0.90288,0.90276,0.90282,676799999.0
2009-12-25 11:38:00,0.90282,0.90288,0.9028,0.90282,654100002.0
2009-12-25 11:39:00,0.90282,0.90285,0.90275,0.9028,571100003.0
2009-12-25 11:40:00,0.9028,0.90288,0.90274,0.90286,989499997.0
2009-12-25 11:41:00,0.90282,0.90291,0.90276,0.90288,717800001.0
2009-12-25 11:42:00,0.90282,0.90282,0.90278,0.90282,959699997.0
2009-12-25 11:43:00,0.90266,0.90279,0.90266,0.90279,720999997.0
2009-12-25 11:44:00,0.9032,0.90322,0.90318,0.90322,789400003.0
2009-12-25 11:45:00,0.9031,0.90315,0.90308,0.90312,718800000.0
2009-12-25 11:46:00,0.90312,0.90319,0.90303,0.90319,508500000.0
2009-12-25 11:47:00,0.90312,0.90318,0.90305,0.90305,499200002.0
2009-12-25 11:48:00,0.90322,0.90325,0.9032,0.9032,662600003.0
2009-12-25 11:49:00,0.9032,0.90325,0.9032,0.9032,620599999.0
2009-12-25 11:50:00,0.9032,0.90331,0.90312,0.90327,692999999.0
2009-12-25 11:51:00,0.90321,0.90328,0.90315,0.9032,752800002.0
2009-12-25 11:52:00,0.90322,0.90322,0.90318,0.90322,896100002.0
2009-12-25 11:53:00,0.90322,0.90328,0.90315,0.90322,528900002.0
2009-12-25 11:54:00,0.90322,0.90328,0.90318,0.9032,811299998.0
2009-12-25 11:55:00,0.9032,0.9033,0.90313,0.90329,503599999.0
2009-12-25 11:56:00,0.9034,0.90345,0.90338,0.9034,598500001.0
2009-12-25 11:57:00,0.90331,0.90339,0.90324,0.90324,978599993.0
2009-12-25 11:58:00,0.90342,0.90342,0.90338,0.9034,345699999.0
2009-12-25 11:59:00,0.90352,0.90358,0.90343,0.90343,521700000.0
2009-12-25 12:00:00,0.90322,0.90328,0.90318,0.90322,817700002.0
2009-12-25 12:01:00,0.9034,0.90341,0.90324,0.9033,1078100000.0
2009-12-25 12:02:00,0.9033,0.90335,0.9033,0.90332,679000000.0
2009-12-25 12:03:00,0.90338,0.90338,0.90326,0.90337,482500002.0
2009-12-25 12:04:00,0.9033,0.90335,0.90328,0.90328,875499996.0
2009-12-25 12:05:00,0.9032,0.9033,0.90313,0.90321,976400003.0
2009-12-25 12:06:00,0.9033,0.90335,0.90328,0.9033,380100000.0
2009-12-25 12:07:00,0.9033,0.90335,0.9033,0.90335,616300000.0
2009-12-25 12:08:00,0.90331,0.90341,0.90324,0.90325,862900000.0
2009-12-25 12:09:00,0.90325,0.90338,0.90325,0.90336,589600001.0
2009-12-25 12:10:00,0.9037,0.90377,0.9037,0.9037,694299999.0
2009-12-25 12:11:00,0.90362,0.90368,0.90351,0.90351,421699999.0
2009-12-25 12:12:00,0.9037,0.90375,0.90368,0.9037,897299998.0
2009-12-25 12:13:00,0.9038,0.90389,0.90375,0.90379,559199996.0
2009-12-25 12:14:00,0.9037,0.90373,0.90368,0.9037,889799998.0
2009-12-25 12:15:00,0.90363,0.90378,0.90362,0.90362,811900002.0
2009-12-25 12:16:00,0.9037,0.90375,0.9037,0.90373,613899998.0
2009-12-25 12:17:00,0.90375,0.90389,0.90375,0.90381,963700001.0
2009-12-25 12:18:00,0.9039,0.90395,0.9039,0.90395,721100002.0
2009-12-25 12:19:00,0.90392,0.90401,0.90386,0.9039,808299998.0
2009-12-25 12:20:00,0.90383,0.90385,0.90377,0.90383,907300003.0
2009-12-25 12:21:00,0.90381,0.90388,0.90375,0.90388,853400000.0
2009-12-25 12:22:00,0.90373,0.90375,0.90368,0.90373,911099998.0
2009-12-25 12:23:00,0.904,0.90407,0.90397,0.90403,980500004.0
2009-12-25 12:24:00,0.90373,0.90375,0.90368,0.9037,1038900003.0
2009-12-25 12:25:00,0.90379,0.90387,0.90373,0.90373,921999999.0
2009-12-25 12:26:00,0.9037,0.90377,0.9037,0.90373,911600002.0
2009-12-25 12:27:00,0.9039,0.90391,0.90372,0.90383,1057199997.0
2009-12-25 12:28:00,0.90368,0.90377,0.90368,0.90373,957299995.0
2009-12-25 12:29:00,0.90364,0.90379,0.90362,0.90368,896300003.0
2009-12-25 12:30:00,0.9037,0.90375,0.90365,0.9037,603200003.0
2009-12-25 12:31:00,0.90373,0.9038,0.90366,0.9037,1147800002.0
2009-12-25 12:32:00,0.9037,0.90375,0.90368,0.90375,939399998.0
2009-12-25 12:33:00,0.9037,0.90378,0.90364,0.90364,752899995.0
2009-12-25 12:34:00,0.9038,0.90385,0.90377,0.9038,793299998.0
2009-12-25 12:35:00,0.9028,0.90285,0.90277,0.90285,882899999.0
2009-12-25 12:36:00,0.9037,0.90375,0.90368,0.9037,1111199997.0
2009-12-25 12:37:00,0.9038,0.90387,0.9038,0.90383,862000001.0
2009-12-25 12:38:00,0.90282,0.90288,0.9028,0.90282,1012000000.0
2009-12-25 12:39:00,0.9037,0.90377,0.90368,0.90373,811799998.0
2009-12-25 12:40:00,0.90374,0.90379,0.90363,0.90371,602999997.0
2009-12-25 12:41:00,0.90373,0.90378,0.90367,0.90373,509199999.0
2009-12-25 12:42:00,0.90373,0.90375,0.90368,0.9037,767500000.0
2009-12-25 12:43:00,0.90373,0.90379,0.90364,0.90373,461000002.0
2009-12-25 12:44:00,0.90373,0.90377,0.9037,0.90375,810199998.0
2009-12-25 12:45:00,0.90364,0.90381,0.90364,0.90381,1024499999.0
2009-12-25 12:46:00,0.9037,0.90377,0.90368,0.90373,912700000.0
2009-12-25 12:47:00,0.90367,0.90368,0.90355,0.9036,1036400007.0
2009-12-25 12:48:00,0.90361,0.90361,0.90285,0.90285,1032800002.0
2009-12-25 12:49:00,0.90272,0.90278,0.90268,0.90272,1171300000.0
2009-12-25 12:50:00,0.90355,0.90355,0.90276,0.90276,1017300000.0
2009-12-25 12:51:00,0.90272,0.90275,0.90268,0.90275,988700004.0
2009-12-25 12:52:00,0.90381,0.90381,0.90284,0.90284,1190699994.0
2009-12-25 12:53:00,0.90272,0.90275,0.90268,0.90272,1123699997.0
2009-12-25 12:54:00,0.90366,0.90366,0.9028,0.9028,750199997.0
2009-12-25 12:55:00,0.9027,0.90278,0.90268,0.9027,834800001.0
2009-12-25 12:56:00,0.90371,0.90371,0.90277,0.90277,806099999.0
2009-12-25 12:57:00,0.9027,0.90275,0.90268,0.90272,809999997.0
2009-12-25 12:58:00,0.90382,0.90383,0.90377,0.90383,668199999.0
2009-12-25 12:59:00,0.90312,0.90317,0.90302,0.90317,957200002.0
2009-12-25 13:00:00,0.90309,0.90318,0.90305,0.90305,674500001.0
2009-12-25 13:01:00,0.9031,0.90316,0.90304,0.90312,605499998.0
2009-12-25 13:02:00,0.90319,0.90319,0.90305,0.90305,688100000.0
2009-12-25 13:03:00,0.90311,0.90318,0.90303,0.9031,597099999.0
2009-12-25 13:04:00,0.90302,0.9032,0.90302,0.9032,447100003.0
2009-12-25 13:05:00,0.9031,0.9032,0.90305,0.90319,656899999.0
2009-12-25 13:06:00,0.90312,0.90316,0.90306,0.9031,452099999.0
2009-12-25 13:07:00,0.90319,0.90319,0.90304,0.9031,301800001.0
2009-12-25 13:08:00,0.9032,0.9032,0.90302,0.90312,305500004.0
2009-12-25 13:09:00,0.9032,0.9032,0.90302,0.90312,697599999.0
2009-12-25 13:10:00,0.90311,0.90322,0.90301,0.90322,102200000.0
2009-12-25 13:11:00,0.90316,0.9032,0.90307,0.9031,351100001.0
2009-12-25 13:12:00,0.9031,0.9032,0.90306,0.90318,892499997.0
2009-12-25 13:13:00,0.9031,0.90317,0.90305,0.90305,615900001.0
2009-12-25 13:14:00,0.90305,0.90316,0.90302,0.90302,234500001.0
2009-12-25 13:15:00,0.90304,0.90322,0.90304,0.90322,408500000.0
2009-12-25 13:16:00,0.90314,0.90319,0.90306,0.90312,359299998.0
2009-12-25 13:17:00,0.90311,0.90319,0.90306,0.90319,447599997.0
2009-12-25 13:18:00,0.90319,0.90321,0.90305,0.9032,426600002.0
2009-12-25 13:19:00,0.90311,0.90318,0.90304,0.9031,462100001.0
2009-12-25 13:20:00,0.90311,0.90321,0.90306,0.9031,467100001.0
2009-12-25 13:21:00,0.90317,0.9032,0.90307,0.90312,674300003.0
2009-12-25 13:22:00,0.90305,0.90318,0.90305,0.90305,395800002.0
2009-12-25 13:23:00,0.90313,0.90319,0.90304,0.90312,437000003.0
2009-12-25 13:24:00,0.90314,0.90321,0.90305,0.90314,522000003.0
2009-12-25 13:25:00,0.90304,0.9032,0.90304,0.9032,865900000.0
2009-12-25 13:26:00,0.90319,0.9032,0.90303,0.90312,928799998.0
2009-12-25 13:27:00,0.90315,0.90319,0.90307,0.90319,421099997.0
2009-12-25 13:28:00,0.90311,0.9032,0.90305,0.90311,665100004.0
2009-12-25 13:29:00,0.90304,0.90318,0.90304,0.90312,938299996.0
2009-12-25 13:30:00,0.90319,0.90319,0.90304,0.90315,552799996.0
2009-12-25 13:31:00,0.90319,0.90321,0.90306,0.90313,219800000.0
2009-12-25 13:32:00,0.90312,0.90319,0.90306,0.90312,668399998.0
2009-12-25 13:33:00,0.9032,0.90321,0.90306,0.90312,493500004.0
2009-12-25 13:34:00,0.9032,0.90324,0.90305,0.90312,336500000.0
2009-12-25 13:35:00,0.90319,0.90323,0.90306,0.90323,364899999.0
2009-12-25 13:36:00,0.90312,0.90319,0.90305,0.90314,297999999.0
2009-12-25 13:37:00,0.90312,0.90317,0.90305,0.90305,356399998.0
2009-12-25 13:38:00,0.90308,0.90319,0.90306,0.90306,326500003.0
2009-12-25 13:39:00,0.90312,0.9032,0.90306,0.9032,123000001.0
2009-12-25 13:40:00,0.90321,0.90321,0.90306,0.90317,439200001.0
2009-12-25 13:41:00,0.90317,0.90321,0.90306,0.90306,513400002.0
2009-12-25 13:42:00,0.90312,0.90318,0.90307,0.90312,486700002.0
2009-12-25 13:43:00,0.90318,0.90321,0.90308,0.90308,342700000.0
2009-12-25 13:44:00,0.90307,0.90319,0.90307,0.90312,433700002.0
2009-12-25 13:45:00,0.9031,0.90319,0.90308,0.90308,741700000.0
2009-12-25 13:46:00,0.90312,0.90321,0.90307,0.90312,381300001.0
2009-12-25 13:47:00,0.90303,0.90318,0.90303,0.90312,409800001.0
2009-12-25 13:48:00,0.90312,0.90319,0.90305,0.90305,659100001.0
2009-12-25 13:49:00,0.90304,0.90319,0.90304,0.90312,662300002.0
2009-12-25 13:50:00,0.90312,0.90322,0.90307,0.90313,604599998.0
2009-12-25 13:51:00,0.90305,0.90318,0.90305,0.90308,836400001.0
2009-12-25 13:52:00,0.90312,0.90318,0.90306,0.90313,613800002.0
2009-12-25 13:53:00,0.90304,0.90318,0.90304,0.90305,548200004.0
2009-12-25 13:54:00,0.90304,0.90324,0.90304,0.90318,801700002.0
2009-12-25 13:55:00,0.90308,0.90322,0.90303,0.90317,976800000.0
2009-12-25 13:56:00,0.90317,0.90318,0.90306,0.90311,887600000.0
2009-12-25 13:57:00,0.90312,0.90318,0.90305,0.90318,694299998.0
2009-12-25 13:58:00,0.90319,0.9032,0.90306,0.9032,720099999.0
2009-12-25 13:59:00,0.90312,0.9032,0.90307,0.90311,881500000.0
2009-12-25 14:00:00,0.9031,0.90319,0.90303,0.90317,724000001.0
2009-12-25 14:01:00,0.90312,0.90323,0.90305,0.90315,829900005.0
2009-12-25 14:02:00,0.90302,0.90322,0.90302,0.90312,930900001.0
2009-12-25 14:03:00,0.90305,0.9032,0.90305,0.9032,1212100002.0
2009-12-25 14:04:00,0.90314,0.90321,0.90307,0.90313,409400000.0
2009-12-25 14:05:00,0.90311,0.90319,0.90304,0.90312,625700001.0
2009-12-25 14:06:00,0.9032,0.90321,0.90308,0.9032,952800000.0
2009-12-25 14:07:00,0.90319,0.90319,0.90305,0.90312,605600000.0
2009-12-25 14:08:00,0.90313,0.90318,0.90305,0.90305,630199999.0
2009-12-25 14:09:00,0.90306,0.9032,0.90304,0.90304,876300000.0
2009-12-25 14:10:00,0.90312,0.90322,0.90306,0.90312,1057299998.0
2009-12-25 14:11:00,0.90304,0.90321,0.90302,0.90302,695200002.0
2009-12-25 14:12:00,0.9031,0.90321,0.90306,0.90308,634099995.0
2009-12-25 14:13:00,0.90313,0.90319,0.90304,0.90311,449800000.0
2009-12-25 14:14:00,0.90312,0.90319,0.90302,0.9031,582700001.0
2009-12-25 14:15:00,0.90302,0.90321,0.90302,0.9031,621500003.0
2009-12-25 14:16:00,0.90316,0.90323,0.90304,0.90304,791099996.0
2009-12-25 14:17:00,0.90304,0.90323,0.90304,0.90309,1076700000.0
2009-12-25 14:18:00,0.9031,0.90318,0.90303,0.9031,1170099996.0
2009-12-25 14:19:00,0.90312,0.90321,0.90302,0.90313,701399998.0
2009-12-25 14:20:00,0.90319,0.90319,0.90302,0.90302,1033500004.0
2009-12-25 14:21:00,0.90312,0.90321,0.90305,0.9032,482100003.0
2009-12-25 14:22:00,0.90319,0.90319,0.90308,0.90312,408800000.0
2009-12-25 14:23:00,0.90315,0.90321,0.90309,0.90319,527200000.0
2009-12-25 14:24:00,0.90321,0.90321,0.90304,0.9031,631300005.0
2009-12-25 14:25:00,0.90318,0.90321,0.90306,0.90318,644699998.0
2009-12-25 14:26:00,0.9031,0.90318,0.90307,0.9031,611900002.0
2009-12-25 14:27:00,0.9032,0.9032,0.90306,0.9031,420499999.0
2009-12-25 14:28:00,0.9032,0.90322,0.90313,0.90313,275900002.0
2009-12-25 14:29:00,0.90303,0.90318,0.90303,0.9031,476699999.0
2009-12-25 14:30:00,0.90318,0.90321,0.90305,0.90313,962999997.0
2009-12-25 14:31:00,0.90319,0.9032,0.90305,0.9032,646400001.0
2009-12-25 14:32:00,0.90312,0.90317,0.90307,0.90312,340500000.0
2009-12-25 14:33:00,0.90303,0.90321,0.90303,0.9031,399999999.0
2009-12-25 14:34:00,0.9031,0.90319,0.90305,0.90312,575200002.0
2009-12-25 14:35:00,0.90304,0.90317,0.90303,0.90303,599900001.0
2009-12-25 14:36:00,0.90305,0.9032,0.90305,0.90308,635399997.0
2009-12-25 14:37:00,0.90305,0.90319,0.90305,0.90319,491599999.0
2009-12-25 14:38:00,0.90319,0.90319,0.90304,0.90304,571700005.0
2009-12-25 14:39:00,0.9031,0.90321,0.90306,0.90312,476600004.0
2009-12-25 14:40:00,0.90312,0.90319,0.90307,0.90312,663299999.0
2009-12-25 14:41:00,0.90313,0.90319,0.90304,0.90304,250400001.0
2009-12-25 14:42:00,0.90304,0.90317,0.90304,0.90312,646600001.0
2009-12-25 14:43:00,0.90311,0.9032,0.90307,0.90312,584000001.0
2009-12-25 14:44:00,0.90304,0.9032,0.90304,0.90305,337100001.0
2009-12-25 14:45:00,0.90303,0.9032,0.90303,0.90312,408800001.0
2009-12-25 14:46:00,0.90317,0.90319,0.90303,0.90319,395199997.0
2009-12-25 14:47:00,0.90309,0.90322,0.90305,0.9032,498900006.0
2009-12-25 14:48:00,0.90312,0.90318,0.90302,0.90302,433799998.0
2009-12-25 14:49:00,0.9031,0.9032,0.90306,0.90312,445500000.0
2009-12-25 14:50:00,0.90312,0.9032,0.90306,0.9032,381200001.0
2009-12-25 14:51:00,0.90317,0.90319,0.90305,0.90312,446300001.0
2009-12-25 14:52:00,0.90304,0.90317,0.90304,0.90313,450600000.0
2009-12-25 14:53:00,0.9031,0.90319,0.90305,0.90319,242300001.0
2009-12-25 14:54:00,0.90312,0.90318,0.90305,0.90305,536900000.0
2009-12-25 14:55:00,0.90301,0.90319,0.90301,0.90319,461700003.0
2009-12-25 14:56:00,0.90312,0.90318,0.90303,0.90303,658600000.0
2009-12-25 14:57:00,0.90301,0.90318,0.90301,0.90312,520799999.0
2009-12-25 14:58:00,0.90312,0.90319,0.90307,0.90312,345699997.0
2009-12-25 14:59:00,0.90319,0.90319,0.90302,0.90317,892000000.0
2009-12-25 15:00:00,0.90317,0.90322,0.90306,0.9031,582900000.0
2009-12-25 15:01:00,0.90318,0.90318,0.90306,0.90313,367500000.0
2009-12-25 15:02:00,0.90313,0.90321,0.90303,0.90303,586499997.0
2009-12-25 15:03:00,0.90309,0.90321,0.90302,0.90302,554199997.0
2009-12-25 15:04:00,0.903,0.9032,0.903,0.90312,307800000.0
2009-12-25 15:05:00,0.90314,0.90318,0.90303,0.90317,1025900002.0
2009-12-25 15:06:00,0.90317,0.90323,0.90307,0.90312,1166900005.0
2009-12-25 15:07:00,0.90312,0.90318,0.90304,0.9031,226500000.0
2009-12-25 15:08:00,0.90309,0.90318,0.90303,0.90312,349300002.0
2009-12-25 15:09:00,0.9031,0.90318,0.90304,0.90318,317699999.0
2009-12-25 15:10:00,0.90312,0.90318,0.90306,0.90318,673600002.0
2009-12-25 15:11:00,0.90315,0.90316,0.90304,0.90316,641899999.0
2009-12-25 15:12:00,0.90311,0.90319,0.90305,0.90311,341300001.0
2009-12-25 15:13:00,0.90309,0.90318,0.903,0.90318,421500002.0
2009-12-25 15:14:00,0.90318,0.90318,0.90304,0.9031,416200001.0
2009-12-25 15:15:00,0.90318,0.90319,0.90302,0.90302,523900000.0
2009-12-25 15:16:00,0.9028,0.90285,0.9028,0.90282,392999999.0
2009-12-25 15:17:00,0.90283,0.90296,0.90282,0.90282,611599999.0
2009-12-25 15:18:00,0.9026,0.90265,0.90257,0.90265,572299996.0
2009-12-25 15:19:00,0.9028,0.90288,0.9028,0.90282,308900000.0
2009-12-25 15:20:00,0.90279,0.90284,0.90263,0.90275,574900003.0
2009-12-25 15:21:00,0.90263,0.90281,0.90263,0.9027,800400001.0
2009-12-25 15:22:00,0.90257,0.90257,0.90247,0.9025,979100004.0
2009-12-25 15:23:00,0.9026,0.90269,0.90253,0.90269,1037699999.0
2009-12-25 15:24:00,0.90268,0.90272,0.90253,0.90272,972599999.0
2009-12-25 15:25:00,0.90267,0.90271,0.90258,0.90262,1224200001.0
2009-12-25 15:26:00,0.9026,0.90268,0.90254,0.90257,1066300004.0
2009-12-25 15:27:00,0.90254,0.90271,0.90251,0.90266,621100002.0
2009-12-25 15:28:00,0.9026,0.90268,0.90253,0.90268,682799998.0
2009-12-25 15:29:00,0.90266,0.9027,0.90254,0.90254,1004199999.0
2009-12-25 15:30:00,0.90253,0.90267,0.90253,0.90262,1070399997.0
2009-12-25 15:31:00,0.90259,0.90267,0.90252,0.90252,696000001.0
2009-12-25 15:32:00,0.9026,0.90269,0.90257,0.90269,810100000.0
2009-12-25 15:33:00,0.90269,0.90271,0.90255,0.90268,822100000.0
2009-12-25 15:34:00,0.90193,0.90197,0.90187,0.90187,640699998.0
2009-12-25 15:35:00,0.9022,0.9023,0.90214,0.9022,748400003.0
2009-12-25 15:36:00,0.9022,0.90225,0.9021,0.90211,509900001.0
2009-12-25 15:37:00,0.90219,0.90228,0.90213,0.90228,566700000.0
2009-12-25 15:38:00,0.9022,0.90229,0.90212,0.90213,942800004.0
2009-12-25 15:39:00,0.90218,0.90225,0.90213,0.90219,739099997.0
2009-12-25 15:40:00,0.90208,0.90226,0.90208,0.90219,704199998.0
2009-12-25 15:41:00,0.90223,0.90228,0.90213,0.90227,986700001.0
2009-12-25 15:42:00,0.90221,0.90231,0.90216,0.90218,798900005.0
2009-12-25 15:43:00,0.90222,0.90228,0.90213,0.90225,811899996.0
2009-12-25 15:44:00,0.90063,0.90065,0.90057,0.90063,1187699997.0
2009-12-25 15:45:00,0.90173,0.90175,0.90168,0.9017,754600003.0
2009-12-25 15:46:00,0.90144,0.9015,0.90137,0.90148,836400003.0
2009-12-25 15:47:00,0.90145,0.90146,0.90134,0.90143,688000005.0
2009-12-25 15:48:00,0.90145,0.90151,0.90139,0.90139,857800000.0
2009-12-25 15:49:00,0.90138,0.90151,0.90133,0.90147,1084599990.0
2009-12-25 15:50:00,0.9017,0.90175,0.90168,0.90173,1004100001.0
2009-12-25 15:51:00,0.90163,0.90167,0.90153,0.9016,695499996.0
2009-12-25 15:52:00,0.9017,0.90173,0.9017,0.9017,522499999.0
2009-12-25 15:53:00,0.90169,0.90178,0.90161,0.90173,550700000.0
2009-12-25 15:54:00,0.9017,0.90173,0.90168,0.9017,769100000.0
2009-12-25 15:55:00,0.90177,0.90178,0.9016,0.90173,509199999.0
2009-12-25 15:56:00,0.90171,0.90182,0.90166,0.90173,974999998.0
2009-12-25 15:57:00,0.9017,0.90186,0.90168,0.90177,987899999.0
2009-12-25 15:58:00,0.90168,0.90175,0.90168,0.90173,1179100004.0
2009-12-25 15:59:00,0.90162,0.90177,0.90162,0.90165,750600002.0
2009-12-25 16:00:00,0.90164,0.9018,0.90162,0.90162,441300003.0
2009-12-25 16:01:00,0.90172,0.90177,0.90165,0.90173,729799998.0
2009-12-25 16:02:00,0.9018,0.9018,0.90164,0.9017,545799999.0
2009-12-25 16:03:00,0.90162,0.90178,0.90162,0.9017,524999999.0
2009-12-25 16:04:00,0.90164,0.90179,0.90164,0.90167,926700002.0
2009-12-25 16:05:00,0.90163,0.90179,0.90163,0.90172,776899999.0
2009-12-25 16:06:00,0.90164,0.90175,0.90164,0.90164,651100001.0
2009-12-25 16:07:00,0.9017,0.90175,0.90164,0.9017,472000001.0
2009-12-25 16:08:00,0.90176,0.90178,0.90164,0.90171,770400001.0
2009-12-25 16:09:00,0.90172,0.90177,0.90167,0.90175,416500000.0
2009-12-25 16:10:00,0.90177,0.90177,0.90164,0.90174,604299998.0
2009-12-25 16:11:00,0.90173,0.90187,0.90164,0.90164,553499999.0
2009-12-25 16:12:00,0.90162,0.90177,0.90162,0.9017,1012000001.0
2009-12-25 16:13:00,0.90177,0.90177,0.90165,0.90171,679800004.0
2009-12-25 16:14:00,0.90173,0.90179,0.90167,0.90173,497500002.0
2009-12-25 16:15:00,0.90162,0.90168,0.90157,0.9016,573300004.0
2009-12-25 16:16:00,0.90163,0.90176,0.90155,0.90164,795200002.0
2009-12-25 16:17:00,0.9017,0.90179,0.90164,0.90169,527500001.0
2009-12-25 16:18:00,0.9017,0.90175,0.90165,0.90168,836300000.0
2009-12-25 16:19:00,0.90172,0.90178,0.90165,0.90178,650499998.0
2009-12-25 16:20:00,0.9017,0.90172,0.90168,0.90168,503000001.0
2009-12-25 16:21:00,0.90159,0.90165,0.90152,0.90155,789600000.0
2009-12-25 16:22:00,0.9017,0.90177,0.90168,0.9017,1026900005.0
2009-12-25 16:23:00,0.90188,0.90188,0.90174,0.90184,874999998.0
2009-12-25 16:24:00,0.9017,0.90175,0.90168,0.9017,679399997.0
2009-12-25 16:25:00,0.90171,0.90181,0.90163,0.90177,779099997.0
2009-12-25 16:26:00,0.9017,0.90175,0.90168,0.9017,930899999.0
2009-12-25 16:27:00,0.90166,0.90172,0.90153,0.90162,712099996.0
2009-12-25 16:28:00,0.90063,0.90065,0.90057,0.9006,1034699995.0
2009-12-25 16:29:00,0.90113,0.90133,0.90095,0.90105,1224700003.0
2009-12-25 16:30:00,0.90032,0.90045,0.90027,0.9004,698099999.0
2009-12-25 16:31:00,0.90042,0.90061,0.90042,0.90046,707699999.0
2009-12-25 16:32:00,0.90056,0.90059,0.90047,0.90053,787099999.0
2009-12-25 16:33:00,0.90053,0.9006,0.90041,0.90041,736199999.0
2009-12-25 16:34:00,0.90043,0.90056,0.90041,0.90041,469699999.0
2009-12-25 16:35:00,0.9017,0.90175,0.90168,0.90173,607900001.0
2009-12-25 16:36:00,0.90091,0.901,0.90083,0.90084,716800001.0
2009-12-25 16:37:00,0.90089,0.90102,0.90081,0.90102,810700000.0
2009-12-25 16:38:00,0.90055,0.90055,0.90047,0.90053,642499999.0
2009-12-25 16:39:00,0.90042,0.90062,0.90042,0.90046,629200000.0
2009-12-25 16:40:00,0.90033,0.90033,0.90027,0.9003,428499999.0
2009-12-25 16:41:00,0.90033,0.90046,0.90033,0.90041,705700001.0
2009-12-25 16:42:00,0.9004,0.90047,0.90031,0.90047,805999998.0
2009-12-25 16:43:00,0.90049,0.90049,0.90033,0.9004,700499998.0
2009-12-25 16:44:00,0.90038,0.90048,0.90035,0.9004,468000001.0
2009-12-25 16:45:00,0.90034,0.90048,0.90034,0.90042,352799997.0
2009-12-25 16:46:00,0.90042,0.9005,0.90036,0.90036,705600000.0
2009-12-25 16:47:00,0.90042,0.9005,0.90036,0.90038,661699995.0
2009-12-25 16:48:00,0.90043,0.9005,0.90038,0.9004,290499999.0
2009-12-25 16:49:00,0.9004,0.9005,0.90033,0.90033,499900000.0
2009-12-25 16:50:00,0.90033,0.90048,0.90033,0.9004,533099998.0
2009-12-25 16:51:00,0.90046,0.9005,0.90034,0.9004,1023000001.0
2009-12-25 16:52:00,0.90047,0.90049,0.90032,0.90032,897199999.0
2009-12-25 16:53:00,0.90035,0.9005,0.90035,0.90046,1020599995.0
2009-12-25 16:54:00,0.90049,0.90049,0.90035,0.90044,609800001.0
2009-12-25 16:55:00,0.90039,0.90048,0.90034,0.90039,485600000.0
2009-12-25 16:56:00,0.90041,0.90046,0.90033,0.90041,553399997.0
2009-12-25 16:57:00,0.90041,0.90048,0.90035,0.90043,833899998.0
2009-12-25 16:58:00,0.90063,0.90063,0.9006,0.9006,288800001.0
2009-12-25 16:59:00,0.90055,0.90067,0.90053,0.90067,807799997.0
2009-12-25 17:00:00,0.9017,0.90175,0.9017,0.9017,464099999.0
2009-12-25 17:01:00,0.90092,0.90106,0.90092,0.901,412299998.0
2009-12-25 17:02:00,0.9017,0.90175,0.90168,0.9017,871800002.0
2009-12-25 17:03:00,0.90177,0.90177,0.90166,0.90166,737800000.0
2009-12-25 17:04:00,0.90165,0.90165,0.90158,0.9016,893299998.0
2009-12-25 17:05:00,0.90154,0.90168,0.90153,0.90153,533099999.0
2009-12-25 17:06:00,0.9016,0.90162,0.90158,0.90158,424700003.0
2009-12-25 17:07:00,0.90177,0.90177,0.90163,0.90163,556900001.0
2009-12-25 17:08:00,0.9016,0.90162,0.90158,0.9016,367200001.0
2009-12-25 17:09:00,0.90163,0.90178,0.90163,0.90177,802400003.0
2009-12-25 17:10:00,0.90068,0.90072,0.90068,0.90072,751300002.0
2009-12-25 17:11:00,0.9012,0.90136,0.9012,0.90136,473699998.0
2009-12-25 17:12:00,0.9007,0.90072,0.90068,0.90068,514300002.0
2009-12-25 17:13:00,0.90054,0.90068,0.90053,0.90063,680399998.0
2009-12-25 17:14:00,0.9006,0.90063,0.90057,0.9006,462000002.0
2009-12-25 17:15:00,0.90068,0.90068,0.90053,0.90067,319299999.0
2009-12-25 17:16:00,0.9006,0.90063,0.90057,0.9006,395600002.0
2009-12-25 17:17:00,0.9005,0.90057,0.90041,0.9005,620800001.0
2009-12-25 17:18:00,0.9006,0.90063,0.90057,0.9006,573699998.0
2009-12-25 17:19:00,0.90053,0.90067,0.90053,0.90056,453699998.0
2009-12-25 17:20:00,0.9018,0.90185,0.90177,0.90177,496900003.0
2009-12-25 17:21:00,0.90092,0.9011,0.90092,0.90095,557200002.0
2009-12-25 17:22:00,0.9017,0.90172,0.90168,0.9017,462600002.0
2009-12-25 17:23:00,0.9018,0.90188,0.90175,0.90179,417900004.0
2009-12-25 17:24:00,0.90168,0.90172,0.90168,0.9017,681999996.0
2009-12-25 17:25:00,0.90166,0.90176,0.90165,0.90172,381799999.0
2009-12-25 17:26:00,0.9017,0.90173,0.90168,0.90173,682399999.0
2009-12-25 17:27:00,0.90179,0.90179,0.90165,0.90174,765099997.0
2009-12-25 17:28:00,0.90175,0.90175,0.90168,0.9017,536199999.0
2009-12-25 17:29:00,0.90175,0.90175,0.90161,0.90171,692299999.0
2009-12-25 17:30:00,0.9017,0.90175,0.90165,0.9017,867400001.0
2009-12-25 17:31:00,0.90162,0.90181,0.90162,0.90164,720599997.0
2009-12-25 17:32:00,0.9017,0.90173,0.90168,0.9017,346400000.0
2009-12-25 17:33:00,0.90163,0.90179,0.90163,0.90164,297599999.0
2009-12-25 17:34:00,0.9017,0.90173,0.90168,0.9017,352900000.0
2009-12-25 17:35:00,0.9017,0.90177,0.90165,0.90165,679200003.0
2009-12-25 17:36:00,0.9017,0.90175,0.90168,0.9017,625100002.0
2009-12-25 17:37:00,0.90171,0.90177,0.90163,0.90174,669000000.0
2009-12-25 17:38:00,0.90168,0.90173,0.90168,0.90168,667300005.0
2009-12-25 17:39:00,0.9017,0.90177,0.90168,0.90177,702099999.0
2009-12-25 17:40:00,0.9017,0.90178,0.90164,0.90178,368800000.0
2009-12-25 17:41:00,0.90177,0.90179,0.90165,0.9017,519100003.0
2009-12-25 17:42:00,0.9017,0.90173,0.90165,0.90172,761100003.0
2009-12-25 17:43:00,0.90167,0.90177,0.90165,0.90176,551200000.0
2009-12-25 17:44:00,0.9017,0.90177,0.90168,0.90173,476300001.0
2009-12-25 17:45:00,0.90172,0.90179,0.90163,0.90163,670700002.0
2009-12-25 17:46:00,0.9017,0.90175,0.90168,0.9017,1052200007.0
2009-12-25 17:47:00,0.90177,0.90188,0.90174,0.90187,901400001.0
2009-12-25 17:48:00,0.9017,0.90173,0.90168,0.9017,766300001.0
2009-12-25 17:49:00,0.90175,0.9018,0.90162,0.90172,752699997.0
2009-12-25 17:50:00,0.9017,0.90175,0.90168,0.9017,960399999.0
2009-12-25 17:51:00,0.90168,0.90179,0.90163,0.90173,643500000.0
2009-12-25 17:52:00,0.9017,0.90175,0.90168,0.9017,416200000.0
2009-12-25 17:53:00,0.90162,0.90178,0.90162,0.90168,433900002.0
2009-12-25 17:54:00,0.9017,0.90175,0.90168,0.9017,757300001.0
2009-12-25 17:55:00,0.90177,0.90178,0.9016,0.90178,427200001.0
2009-12-25 17:56:00,0.90057,0.90065,0.90057,0.90057,743299997.0
2009-12-25 17:57:00,0.90131,0.90141,0.90124,0.90128,1111700002.0
2009-12-25 17:58:00,0.9017,0.90175,0.90168,0.90168,627600000.0
2009-12-25 17:59:00,0.9017,0.90175,0.90168,0.9017,879899998.0
2009-12-25 18:00:00,0.90168,0.90178,0.90163,0.90175,1007199997.0
2009-12-25 18:01:00,0.90168,0.90178,0.90165,0.90165,1337800002.0
2009-12-25 18:02:00,0.9016,0.90165,0.90155,0.9016,1015600003.0
2009-12-25 18:03:00,0.90162,0.90167,0.90154,0.90167,644099998.0
2009-12-25 18:04:00,0.9016,0.90162,0.90157,0.9016,653099999.0
2009-12-25 18:05:00,0.90162,0.90162,0.90155,0.9016,604900002.0
2009-12-25 18:06:00,0.90158,0.90164,0.90143,0.90152,242300000.0
2009-12-25 18:07:00,0.9015,0.90159,0.90142,0.90152,576799999.0
2009-12-25 18:08:00,0.90162,0.90162,0.90158,0.9016,555299999.0
2009-12-25 18:09:00,0.9016,0.90169,0.90154,0.90169,443200004.0
2009-12-25 18:10:00,0.90173,0.90175,0.9017,0.9017,638100003.0
2009-12-25 18:11:00,0.9016,0.90168,0.90153,0.9016,693299998.0
2009-12-25 18:12:00,0.9006,0.90065,0.90057,0.9006,807700001.0
2009-12-25 18:13:00,0.90128,0.9013,0.90115,0.90115,870199998.0
2009-12-25 18:14:00,0.90063,0.90063,0.90057,0.90063,852800004.0
2009-12-25 18:15:00,0.90054,0.90068,0.90054,0.90068,675000003.0
2009-12-25 18:16:00,0.9006,0.90065,0.90057,0.90063,509900001.0
2009-12-25 18:17:00,0.90064,0.90065,0.90053,0.90053,773699994.0
2009-12-25 18:18:00,0.90063,0.90065,0.90057,0.9006,799300003.0
2009-12-25 18:19:00,0.90057,0.90065,0.90057,0.90057,864500001.0
2009-12-25 18:20:00,0.90055,0.90059,0.90044,0.9005,815100003.0
2009-12-25 18:21:00,0.90059,0.90059,0.90041,0.90051,474199999.0
2009-12-25 18:22:00,0.90072,0.90072,0.90068,0.9007,485099999.0
2009-12-25 18:23:00,0.90058,0.90067,0.90052,0.90052,425199998.0
2009-12-25 18:24:00,0.90063,0.90065,0.90057,0.9006,471299999.0
2009-12-25 18:25:00,0.90067,0.90078,0.90063,0.90076,389099999.0
2009-12-25 18:26:00,0.9006,0.90065,0.90057,0.9006,595600000.0
2009-12-25 18:27:00,0.90056,0.90057,0.90044,0.90057,763800000.0
2009-12-25 18:28:00,0.90062,0.90065,0.90055,0.90063,543900001.0
2009-12-25 18:29:00,0.90052,0.90057,0.90046,0.9005,815900001.0
2009-12-25 18:30:00,0.90063,0.90063,0.90057,0.9006,671100000.0
2009-12-25 18:31:00,0.90053,0.90071,0.90053,0.9006,718400000.0
2009-12-25 18:32:00,0.90072,0.90072,0.90068,0.9007,1297100004.0
2009-12-25 18:33:00,0.90063,0.90077,0.90063,0.9007,399900000.0
2009-12-25 18:34:00,0.9006,0.90063,0.90057,0.90063,456799997.0
2009-12-25 18:35:00,0.90063,0.90063,0.90057,0.9006,505399998.0
2009-12-25 18:36:00,0.9006,0.90067,0.90054,0.90067,559300003.0
2009-12-25 18:37:00,0.90065,0.90068,0.90053,0.90053,569799999.0
2009-12-25 18:38:00,0.9006,0.90063,0.90057,0.9006,497600002.0
2009-12-25 18:39:00,0.90069,0.90077,0.90063,0.90077,450299998.0
2009-12-25 18:40:00,0.90063,0.90063,0.90057,0.9006,525000001.0
2009-12-25 18:41:00,0.90059,0.90059,0.90045,0.90048,555399999.0
2009-12-25 18:42:00,0.9007,0.90072,0.90068,0.9007,344900000.0
2009-12-25 18:43:00,0.9007,0.90077,0.90065,0.90072,494099998.0
2009-12-25 18:44:00,0.90063,0.90063,0.90057,0.9006,721800002.0
2009-12-25 18:45:00,0.90067,0.90067,0.90052,0.90052,506900000.0
2009-12-25 18:46:00,0.9006,0.90063,0.90057,0.9006,655799998.0
2009-12-25 18:47:00,0.90068,0.90079,0.90063,0.90073,618800002.0
2009-12-25 18:48:00,0.90063,0.90063,0.90057,0.9006,693900000.0
2009-12-25 18:49:00,0.90068,0.90068,0.90055,0.90059,617200002.0
2009-12-25 18:50:00,0.9006,0.90063,0.9006,0.90063,250999998.0
2009-12-25 18:51:00,0.9007,0.90072,0.9007,0.90072,151800000.0
2009-12-25 18:52:00,0.90068,0.90078,0.90067,0.90068,387500004.0
2009-12-25 18:53:00,0.90078,0.90078,0.90065,0.9007,157299999.0
2009-12-25 18:54:00,0.9006,0.90065,0.90057,0.9006,660299998.0
2009-12-25 18:55:00,0.90067,0.90067,0.90053,0.90053,670899999.0
2009-12-25 18:56:00,0.9006,0.90065,0.90057,0.9006,614199999.0
2009-12-25 18:57:00,0.90068,0.90077,0.90063,0.90072,415200000.0
2009-12-25 18:58:00,0.90063,0.90065,0.90057,0.9006,523900000.0
2009-12-25 18:59:00,0.9006,0.90067,0.90055,0.90057,375300000.0
2009-12-25 19:00:00,0.9006,0.90063,0.90057,0.90057,456299999.0
2009-12-25 19:01:00,0.90057,0.90071,0.90054,0.90057,575499998.0
2009-12-25 19:02:00,0.90068,0.90072,0.90065,0.9007,542800002.0
2009-12-25 19:03:00,0.90068,0.9008,0.90065,0.9008,373000002.0
2009-12-25 19:04:00,0.90072,0.90078,0.90068,0.9007,852500005.0
2009-12-25 19:05:00,0.90062,0.90075,0.90062,0.90064,412699998.0
2009-12-25 19:06:00,0.9006,0.90065,0.90057,0.9006,434000002.0
2009-12-25 19:07:00,0.9007,0.90075,0.90062,0.90062,366099999.0
2009-12-25 19:08:00,0.90063,0.90063,0.90057,0.9006,189300000.0
2009-12-25 19:09:00,0.9006,0.90063,0.90055,0.9006,204799999.0
2009-12-25 19:10:00,0.90062,0.90075,0.90058,0.90069,313300000.0
2009-12-25 19:11:00,0.9008,0.9008,0.90063,0.9007,247100000.0
2009-12-25 19:12:00,0.90068,0.9007,0.90068,0.9007,197699999.0
2009-12-25 19:13:00,0.90088,0.9009,0.90075,0.90082,275999999.0
2009-12-25 19:14:00,0.9007,0.90072,0.90068,0.9007,366600000.0
2009-12-25 19:15:00,0.90054,0.90068,0.90054,0.90061,239400000.0
2009-12-25 19:16:00,0.90057,0.90063,0.90057,0.9006,260500000.0
2009-12-25 19:17:00,0.90078,0.90079,0.90068,0.90071,291200000.0
2009-12-25 19:18:00,0.90065,0.90065,0.9006,0.9006,356200000.0
2009-12-25 19:19:00,0.90077,0.90081,0.90067,0.90081,162199999.0
2009-12-25 19:20:00,0.90063,0.90063,0.90057,0.90063,273400003.0
2009-12-25 19:21:00,0.90053,0.90057,0.90046,0.90053,195600000.0
2009-12-25 19:22:00,0.9007,0.90072,0.9007,0.90072,261700000.0
2009-12-25 19:23:00,0.90063,0.9008,0.90062,0.9008,62400000.0
2009-12-25 19:24:00,0.9007,0.90075,0.90068,0.9007,188100000.0
2009-12-25 19:25:00,0.90065,0.90072,0.90054,0.9006,400100000.0
2009-12-25 19:26:00,0.90057,0.90063,0.90057,0.9006,271500000.0
2009-12-25 19:27:00,0.90058,0.90058,0.90043,0.90043,56200000.0
2009-12-25 19:28:00,0.9006,0.90063,0.90057,0.90063,156299999.0
2009-12-25 19:29:00,0.90062,0.90069,0.90062,0.90068,65000000.0
2009-12-25 19:30:00,0.90057,0.9006,0.90057,0.90057,71300000.0
2009-12-25 19:31:00,0.90047,0.90054,0.90041,0.90054,143900000.0
2009-12-25 19:32:00,0.9007,0.9007,0.90068,0.9007,69999999.0
2009-12-25 19:33:00,0.90062,0.90063,0.90057,0.90059,50500000.0
2009-12-25 19:34:00,0.9007,0.9007,0.90068,0.9007,122700000.0
2009-12-25 19:35:00,0.90057,0.9006,0.90057,0.90057,138800002.0
2009-12-25 19:36:00,0.90053,0.90058,0.90042,0.90057,306599999.0
2009-12-25 19:37:00,0.90054,0.90054,0.90043,0.90043,115900000.0
2009-12-25 19:38:00,0.9006,0.9006,0.90057,0.9006,242200000.0
2009-12-25 19:39:00,0.9006,0.9006,0.90057,0.90057,96700000.0
2009-12-25 19:40:00,0.90062,0.90073,0.90062,0.90072,117800001.0
2009-12-25 19:41:00,0.90076,0.90076,0.90062,0.90062,90700000.0
2009-12-25 19:42:00,0.90057,0.9006,0.90057,0.90057,138400000.0
2009-12-25 19:43:00,0.90056,0.90062,0.90053,0.90058,43300001.0
2009-12-25 19:44:00,0.9006,0.9006,0.90057,0.90057,30000000.0
2009-12-25 19:45:00,0.90057,0.9006,0.90057,0.90057,82800000.0
2009-12-25 19:46:00,0.90061,0.90075,0.9006,0.9006,267000003.0
2009-12-25 19:47:00,0.90063,0.90076,0.90062,0.90076,234300001.0
2009-12-25 19:48:00,0.90057,0.9006,0.90055,0.90055,269000000.0
2009-12-25 19:49:00,0.90045,0.90055,0.90041,0.90042,454300003.0
2009-12-25 19:50:00,0.90057,0.90057,0.90057,0.90057,41100000.0
2009-12-25 19:51:00,0.9006,0.90075,0.9006,0.90072,55799999.0
2009-12-25 19:52:00,0.90057,0.9006,0.90057,0.90057,62800000.0
2009-12-25 19:53:00,0.90047,0.90057,0.90043,0.90047,193999999.0
2009-12-25 19:54:00,0.9006,0.9006,0.90057,0.90057,142400000.0
2009-12-25 19:55:00,0.90057,0.90064,0.90052,0.90058,116200000.0
2009-12-25 19:56:00,0.90057,0.9006,0.90057,0.9006,150799999.0
2009-12-25 19:57:00,0.90052,0.90065,0.90052,0.90058,299699998.0
2009-12-25 19:58:00,0.90057,0.90062,0.90057,0.90057,122400001.0
2009-12-25 19:59:00,0.9006,0.90066,0.90055,0.9006,360699999.0
2009-12-25 20:00:00,0.9006,0.9006,0.90057,0.9006,120899999.0
2009-12-25 20:01:00,0.90055,0.90063,0.90052,0.90061,76800000.0
2009-12-25 20:02:00,0.90063,0.90063,0.89985,0.89993,194900001.0
2009-12-25 20:03:00,0.90033,0.90038,0.90021,0.90038,525300002.0
2009-12-25 20:04:00,0.9006,0.9006,0.90057,0.90057,302100000.0
2009-12-25 20:05:00,0.90057,0.90065,0.90053,0.9006,498099997.0
2009-12-25 20:06:00,0.90062,0.90062,0.90057,0.90057,217600000.0
2009-12-25 20:07:00,0.90067,0.90067,0.90058,0.90058,176600000.0
2009-12-25 20:08:00,0.90057,0.90062,0.90057,0.9006,179700000.0
2009-12-25 20:09:00,0.90068,0.90068,0.90055,0.9006,135700001.0
2009-12-25 20:10:00,0.9006,0.90063,0.9006,0.9006,131000000.0
2009-12-25 20:11:00,0.90071,0.90071,0.90054,0.90063,99200001.0
2009-12-25 20:12:00,0.9007,0.9007,0.90068,0.90068,37700000.0
2009-12-25 20:13:00,0.90067,0.90076,0.90067,0.90069,27800000.0
2009-12-25 20:14:00,0.9006,0.9006,0.90055,0.90057,49800000.0
2009-12-25 20:15:00,0.90052,0.90063,0.90052,0.90063,44600001.0
2009-12-25 20:16:00,0.9006,0.9006,0.90057,0.9006,160000001.0
2009-12-25 20:17:00,0.9006,0.90065,0.90052,0.90052,198099999.0
2009-12-25 20:18:00,0.9006,0.9006,0.90057,0.9006,98100000.0
2009-12-25 20:19:00,0.90058,0.90061,0.90055,0.9006,71300000.0
2009-12-25 20:20:00,0.9006,0.90063,0.90057,0.90063,175799998.0
2009-12-25 20:21:00,0.90062,0.90071,0.90061,0.90068,344200000.0
2009-12-25 20:22:00,0.9007,0.90072,0.90068,0.90068,137899997.0
2009-12-25 20:23:00,0.90057,0.90065,0.90051,0.90057,56500000.0
2009-12-25 20:24:00,0.90057,0.9006,0.90057,0.90057,79399998.0
2009-12-25 20:25:00,0.90048,0.90057,0.90044,0.90048,65000000.0
2009-12-25 20:26:00,0.90057,0.9006,0.90055,0.90057,64300000.0
2009-12-25 20:27:00,0.90058,0.90076,0.90058,0.90076,122799999.0
2009-12-25 20:28:00,0.90057,0.9006,0.90057,0.90057,125300000.0
2009-12-25 20:29:00,0.90057,0.90057,0.90039,0.90039,30199999.0
2009-12-25 20:30:00,0.90057,0.90057,0.90057,0.90057,5800000.0
2009-12-25 20:31:00,0.90067,0.90074,0.90061,0.9007,99400000.0
2009-12-25 20:32:00,0.90068,0.9007,0.90068,0.90068,81000000.0
2009-12-25 20:33:00,0.90072,0.90072,0.90062,0.90062,27100001.0
2009-12-25 20:34:00,0.9007,0.90073,0.90063,0.90066,65300000.0
2009-12-25 20:35:00,0.90073,0.90073,0.90068,0.90072,66000000.0
2009-12-25 20:36:00,0.90068,0.90079,0.90062,0.90079,213200000.0
2009-12-25 20:37:00,0.90077,0.90078,0.90066,0.90078,82399999.0
2009-12-25 20:38:00,0.90076,0.90076,0.90067,0.9007,25199999.0
2009-12-25 20:39:00,0.90064,0.90079,0.90064,0.90078,163899999.0
2009-12-25 20:40:00,0.90076,0.90079,0.90061,0.90079,86400000.0
2009-12-25 20:41:00,0.90077,0.90077,0.90063,0.90068,106600001.0
2009-12-25 20:42:00,0.90076,0.90076,0.90068,0.90073,37000000.0
2009-12-25 20:43:00,0.90076,0.90076,0.90064,0.90064,91000000.0
2009-12-25 20:44:00,0.90061,0.90076,0.90061,0.90072,96399999.0
2009-12-25 20:45:00,0.9007,0.90076,0.90063,0.90072,196800000.0
2009-12-25 20:46:00,0.9006,0.90063,0.90057,0.9006,166600000.0
2009-12-25 20:47:00,0.90068,0.90076,0.90063,0.90063,202400002.0
2009-12-25 20:48:00,0.9006,0.9006,0.90057,0.9006,6200000.0
2009-12-25 20:49:00,0.90069,0.90076,0.90064,0.90076,208900001.0
2009-12-25 20:50:00,0.90057,0.9006,0.90057,0.9006,75800000.0
2009-12-25 20:51:00,0.90057,0.90057,0.90043,0.90043,146599999.0
2009-12-25 20:52:00,0.9007,0.9007,0.90068,0.90068,73500000.0
2009-12-25 20:53:00,0.90077,0.90077,0.90064,0.90075,92800001.0
2009-12-25 20:54:00,0.9007,0.90072,0.90068,0.90068,420300003.0
2009-12-25 20:55:00,0.90059,0.90066,0.9005,0.90058,80800001.0
2009-12-25 20:56:00,0.90057,0.90057,0.90057,0.90057,21900000.0
2009-12-25 20:57:00,0.9006,0.90062,0.90053,0.90057,81499999.0
2009-12-25 20:58:00,0.90055,0.90063,0.90055,0.9006,278199998.0
2009-12-25 20:59:00,0.90066,0.90066,0.90052,0.90066,87300000.0
2009-12-25 21:00:00,0.90057,0.9006,0.90057,0.9006,149799998.0
2009-12-25 21:01:00,0.9005,0.90055,0.90044,0.90055,39900000.0
2009-12-25 21:02:00,0.90068,0.90072,0.90065,0.9007,244299999.0
2009-12-25 21:03:00,0.90061,0.90073,0.90061,0.90066,277600001.0
2009-12-25 21:04:00,0.9007,0.9007,0.90068,0.90068,151700000.0
2009-12-25 21:05:00,0.90057,0.9006,0.90057,0.9006,217800000.0
2009-12-25 21:06:00,0.9006,0.90065,0.90054,0.90054,89100000.0
2009-12-25 21:07:00,0.9006,0.9006,0.90057,0.9006,148700000.0
2009-12-25 21:08:00,0.90058,0.90058,0.90045,0.90046,107099999.0
2009-12-25 21:09:00,0.90057,0.9006,0.90055,0.90057,207900001.0
2009-12-25 21:10:00,0.90057,0.90063,0.90044,0.90057,95299999.0
2009-12-25 21:11:00,0.90057,0.90057,0.90044,0.90055,60300000.0
2009-12-25 21:12:00,0.90057,0.9006,0.90057,0.9006,153499999.0
2009-12-25 21:13:00,0.90044,0.90052,0.90042,0.90042,11200000.0
2009-12-25 21:14:00,0.90057,0.90057,0.90057,0.90057,1600000.0
2009-12-25 21:15:00,0.90058,0.90077,0.90058,0.90077,120000000.0
2009-12-25 21:16:00,0.90063,0.90063,0.90057,0.9006,272199998.0
2009-12-25 21:17:00,0.90052,0.9007,0.90052,0.90068,90100000.0
2009-12-25 21:18:00,0.9006,0.9006,0.90057,0.90057,83200001.0
2009-12-25 21:19:00,0.90065,0.90065,0.90057,0.9006,92000000.0
2009-12-25 21:20:00,0.90055,0.90073,0.90055,0.90071,108400002.0
2009-12-25 21:21:00,0.90073,0.90077,0.90066,0.90067,47200000.0
2009-12-25 21:22:00,0.9006,0.90063,0.9006,0.90063,66500000.0
2009-12-25 21:23:00,0.9006,0.90065,0.90053,0.90061,77600001.0
2009-12-25 21:24:00,0.90057,0.9006,0.90057,0.9006,90900001.0
2009-12-25 21:25:00,0.90067,0.90067,0.9005,0.90067,90100000.0
2009-12-25 21:26:00,0.9006,0.9006,0.9006,0.9006,50099999.0
2009-12-25 21:27:00,0.90058,0.90063,0.90048,0.9006,237400000.0
2009-12-25 21:28:00,0.90057,0.90063,0.90055,0.90063,162900003.0
2009-12-25 21:29:00,0.90082,0.90082,0.90063,0.90075,211300001.0
2009-12-25 21:30:00,0.90057,0.9006,0.90057,0.90057,101400000.0
2009-12-25 21:31:00,0.9005,0.90051,0.90044,0.90051,102500000.0
2009-12-25 21:32:00,0.90072,0.90078,0.9007,0.90072,75700000.0
2009-12-25 21:33:00,0.90063,0.90077,0.90063,0.90066,134600000.0
2009-12-25 21:34:00,0.90063,0.90063,0.9006,0.9006,35700000.0
2009-12-25 21:35:00,0.90064,0.90077,0.90064,0.90077,108100000.0
2009-12-25 21:36:00,0.9006,0.90063,0.90055,0.9006,143200001.0
2009-12-25 21:37:00,0.90041,0.90054,0.90041,0.90044,70200000.0
2009-12-25 21:38:00,0.9006,0.90063,0.9006,0.90063,163200000.0
2009-12-25 21:39:00,0.90072,0.9008,0.90064,0.90064,194900000.0
2009-12-25 21:40:00,0.90065,0.90065,0.90057,0.9006,210000000.0
2009-12-25 21:41:00,0.90071,0.90078,0.90065,0.90078,306799999.0
2009-12-25 21:42:00,0.9007,0.9007,0.90068,0.9007,43500000.0
2009-12-25 21:43:00,0.90063,0.90065,0.90053,0.90065,55500000.0
2009-12-25 21:44:00,0.90057,0.9006,0.90057,0.9006,94800000.0
2009-12-25 21:45:00,0.9006,0.90065,0.90057,0.90063,151200001.0
2009-12-25 21:46:00,0.90063,0.90064,0.90052,0.90052,112800000.0
2009-12-25 21:47:00,0.90053,0.90073,0.90053,0.90069,118499999.0
2009-12-25 21:48:00,0.90063,0.90063,0.90057,0.90057,144800000.0
2009-12-25 21:49:00,0.90045,0.90053,0.90045,0.90053,38000000.0
2009-12-25 21:50:00,0.90057,0.9006,0.90057,0.90057,91400001.0
2009-12-25 21:51:00,0.90068,0.90068,0.90049,0.90049,131299999.0
2009-12-25 21:52:00,0.90068,0.9007,0.90068,0.90068,178599999.0
2009-12-25 21:53:00,0.90078,0.90086,0.90074,0.9008,137500000.0
2009-12-25 21:54:00,0.90063,0.90063,0.90057,0.90057,184300000.0
2009-12-25 21:55:00,0.90068,0.90068,0.90056,0.90057,108600001.0
2009-12-25 21:56:00,0.9006,0.9006,0.90057,0.9006,259700001.0
2009-12-25 21:57:00,0.9006,0.90065,0.9005,0.90065,162200002.0
2009-12-25 21:58:00,0.9006,0.9006,0.90055,0.9006,158100001.0
2009-12-25 21:59:00,0.90057,0.90057,0.90039,0.9005,223699998.0
2009-12-25 22:00:00,0.90057,0.90063,0.90057,0.90057,121000000.0
2009-12-25 22:01:00,0.90065,0.90065,0.90054,0.90058,53300000.0
2009-12-25 22:02:00,0.9007,0.90075,0.90068,0.9007,92900001.0
2009-12-25 22:03:00,0.90077,0.90077,0.90064,0.90077,108800000.0
2009-12-25 22:04:00,0.90057,0.90063,0.90055,0.9006,535699997.0
2009-12-25 22:05:00,0.90047,0.90057,0.90041,0.90057,165800001.0
2009-12-25 22:06:00,0.9006,0.90065,0.9006,0.9006,173000000.0
2009-12-25 22:07:00,0.90048,0.90057,0.90044,0.90057,38100000.0
2009-12-25 22:08:00,0.9006,0.90063,0.90057,0.90063,155700001.0
2009-12-25 22:09:00,0.90041,0.9006,0.90041,0.9005,343999996.0
2009-12-25 22:10:00,0.9006,0.9006,0.9006,0.9006,30800000.0
2009-12-25 22:11:00,0.9006,0.90068,0.90054,0.9006,203399998.0
2009-12-25 22:12:00,0.9007,0.9007,0.90068,0.9007,99900000.0
2009-12-25 22:13:00,0.90061,0.90076,0.90061,0.90076,195900000.0
2009-12-25 22:14:00,0.9007,0.9007,0.90068,0.9007,98100000.0
2009-12-25 22:15:00,0.90056,0.90066,0.90051,0.90057,290399999.0
2009-12-25 22:16:00,0.9006,0.9006,0.90057,0.9006,91200000.0
2009-12-25 22:17:00,0.90058,0.90073,0.90058,0.90073,132400000.0
2009-12-25 22:18:00,0.9006,0.90063,0.90057,0.90063,231699999.0
2009-12-25 22:19:00,0.90056,0.90065,0.90053,0.90053,147800000.0
2009-12-25 22:20:00,0.90057,0.90063,0.90055,0.90063,183000000.0
2009-12-25 22:21:00,0.90071,0.90074,0.9006,0.9007,139800000.0
2009-12-25 22:22:00,0.9007,0.90075,0.90068,0.90068,86800000.0
2009-12-25 22:23:00,0.90079,0.90084,0.90075,0.90082,132000000.0
2009-12-25 22:24:00,0.9007,0.9007,0.90068,0.90068,52000001.0
2009-12-25 22:25:00,0.90077,0.90077,0.90068,0.90068,23400000.0
2009-12-25 22:26:00,0.9006,0.90063,0.90057,0.9006,166700000.0
2009-12-25 22:27:00,0.90077,0.90077,0.90059,0.90068,192799999.0
2009-12-25 22:28:00,0.90063,0.90063,0.90057,0.9006,84600002.0
2009-12-25 22:29:00,0.9006,0.90063,0.90055,0.9006,70699999.0
2009-12-25 22:30:00,0.90063,0.90067,0.90055,0.90055,27100000.0
2009-12-25 22:31:00,0.90042,0.90055,0.90042,0.90055,96999999.0
2009-12-25 22:32:00,0.9007,0.9007,0.90068,0.90068,122300000.0
2009-12-25 22:33:00,0.90057,0.90064,0.90053,0.9006,102000000.0
2009-12-25 22:34:00,0.9007,0.90072,0.9007,0.9007,192099999.0
2009-12-25 22:35:00,0.90068,0.90075,0.90063,0.90063,89199999.0
2009-12-25 22:36:00,0.9006,0.9006,0.90057,0.9006,135799998.0
2009-12-25 22:37:00,0.90058,0.90065,0.90049,0.90049,127000000.0
2009-12-25 22:38:00,0.9006,0.90067,0.90057,0.9006,140900000.0
2009-12-25 22:39:00,0.90063,0.90063,0.90063,0.90063,8100000.0
2009-12-25 22:40:00,0.90061,0.90064,0.90054,0.90059,55200000.0
2009-12-25 22:41:00,0.9006,0.9006,0.9006,0.9006,19800000.0
2009-12-25 22:42:00,0.90059,0.90067,0.90056,0.90067,34500000.0
2009-12-25 22:43:00,0.9006,0.9006,0.90057,0.90057,122299999.0
2009-12-25 22:44:00,0.90053,0.9006,0.90039,0.90048,114199999.0
2009-12-25 22:45:00,0.90053,0.90053,0.90044,0.90045,21300000.0
2009-12-25 22:46:00,0.90057,0.90057,0.90055,0.90057,21300000.0
2009-12-25 22:47:00,0.90058,0.90064,0.90058,0.9006,71900000.0
2009-12-25 22:48:00,0.90057,0.90057,0.90057,0.90057,8100000.0
2009-12-25 22:49:00,0.9006,0.90063,0.9006,0.90063,18000000.0
2009-12-25 22:50:00,0.9006,0.90061,0.90044,0.90044,149099999.0
2009-12-25 22:51:00,0.90051,0.9006,0.90046,0.90048,282699999.0
2009-12-25 22:52:00,0.90063,0.90065,0.90057,0.9006,445899999.0
2009-12-25 22:53:00,0.90058,0.90069,0.90053,0.90056,407600001.0
2009-12-25 22:54:00,0.90057,0.9006,0.90055,0.90057,106300000.0
2009-12-25 22:55:00,0.90065,0.90065,0.90049,0.90057,88700000.0
2009-12-25 22:56:00,0.90057,0.90063,0.90057,0.9006,120700001.0
2009-12-25 22:57:00,0.90062,0.90066,0.90053,0.90058,189500000.0
2009-12-25 22:58:00,0.9006,0.9006,0.90057,0.9006,132600000.0
2009-12-25 22:59:00,0.90057,0.90064,0.9005,0.90057,139800000.0
2009-12-25 23:00:00,0.9006,0.9006,0.90057,0.90057,267800000.0
2009-12-25 23:01:00,0.90057,0.90063,0.90055,0.9006,127000000.0
2009-12-25 23:02:00,0.9006,0.90077,0.90056,0.9007,638300004.0
2009-12-25 23:03:00,0.90072,0.90077,0.9006,0.90061,277699998.0
2009-12-25 23:04:00,0.90057,0.90063,0.90057,0.9006,101800000.0
2009-12-25 23:05:00,0.90071,0.90081,0.90066,0.90081,391400000.0
2009-12-25 23:06:00,0.90063,0.90063,0.9006,0.90063,238799999.0
2009-12-25 23:07:00,0.90044,0.90056,0.90044,0.90046,189500001.0
2009-12-25 23:08:00,0.90063,0.90063,0.90063,0.90063,10800000.0
2009-12-25 23:09:00,0.90063,0.90066,0.90057,0.90058,160900000.0
2009-12-25 23:10:00,0.9006,0.90063,0.9006,0.9006,31700000.0
2009-12-25 23:11:00,0.9007,0.90075,0.90063,0.9007,233899998.0
2009-12-25 23:12:00,0.9007,0.90072,0.90068,0.90068,248499999.0
2009-12-25 23:13:00,0.90068,0.90077,0.90065,0.90067,385099999.0
2009-12-25 23:14:00,0.90063,0.90063,0.90057,0.9006,101500000.0
2009-12-25 23:15:00,0.90071,0.90077,0.90063,0.90063,146800001.0
2009-12-25 23:16:00,0.9006,0.9006,0.90057,0.9006,161799999.0
2009-12-25 23:17:00,0.9006,0.90065,0.90056,0.90056,152100001.0
2009-12-25 23:18:00,0.90063,0.90063,0.9006,0.90063,182700000.0
2009-12-25 23:19:00,0.9006,0.9006,0.90057,0.9006,108599999.0
2009-12-25 23:20:00,0.90064,0.90077,0.90064,0.90077,154500000.0
2009-12-25 23:21:00,0.90067,0.90075,0.90063,0.90063,119900002.0
2009-12-25 23:22:00,0.9007,0.90072,0.90068,0.9007,372000001.0
2009-12-25 23:23:00,0.90079,0.90086,0.90075,0.90083,150699999.0
2009-12-25 23:24:00,0.9006,0.90065,0.9006,0.9006,254399997.0
2009-12-25 23:25:00,0.90067,0.90067,0.90054,0.90062,238399999.0
2009-12-25 23:26:00,0.9006,0.90063,0.90057,0.9006,124500001.0
2009-12-25 23:27:00,0.90064,0.90064,0.90052,0.90059,145599998.0
2009-12-25 23:28:00,0.9006,0.9006,0.90057,0.9006,203499999.0
2009-12-25 23:29:00,0.90058,0.90065,0.90051,0.90058,355400002.0
2009-12-25 23:30:00,0.9006,0.90063,0.9006,0.9006,95499999.0
2009-12-25 23:31:00,0.90053,0.90066,0.90052,0.90052,80600000.0
2009-12-25 23:32:00,0.9007,0.90072,0.90068,0.90072,169400002.0
2009-12-25 23:33:00,0.90077,0.90077,0.90066,0.90074,205800000.0
2009-12-25 23:34:00,0.90063,0.90063,0.90057,0.9006,94800000.0
2009-12-25 23:35:00,0.90059,0.90067,0.90053,0.90056,328100000.0
2009-12-25 23:36:00,0.90063,0.90065,0.90057,0.9006,269000000.0
2009-12-25 23:37:00,0.90079,0.9008,0.90064,0.90071,440500001.0
2009-12-25 23:38:00,0.9006,0.90065,0.90057,0.90057,416800002.0
2009-12-25 23:39:00,0.90051,0.9006,0.90041,0.90041,277499999.0
2009-12-25 23:40:00,0.9006,0.90063,0.90057,0.90057,537300001.0
2009-12-25 23:41:00,0.90077,0.90077,0.90063,0.90063,420800000.0
2009-12-25 23:42:00,0.90068,0.90072,0.90068,0.90072,472000001.0
2009-12-25 23:43:00,0.9008,0.90085,0.90073,0.90078,352900000.0
2009-12-25 23:44:00,0.90057,0.90063,0.90055,0.90057,359999999.0
2009-12-25 23:45:00,0.90066,0.90071,0.9005,0.9006,522300000.0
2009-12-25 23:46:00,0.9006,0.9006,0.90055,0.90055,276500001.0
2009-12-25 23:47:00,0.90064,0.90064,0.90055,0.9006,164800000.0
2009-12-25 23:48:00,0.90057,0.90063,0.90055,0.90057,164100002.0
2009-12-25 23:49:00,0.90062,0.90065,0.9005,0.9006,467500000.0
2009-12-25 23:50:00,0.9006,0.90062,0.90055,0.90057,97299999.0
2009-12-25 23:51:00,0.90056,0.90065,0.90054,0.90065,54300000.0
2009-12-25 23:52:00,0.90065,0.9007,0.90065,0.90068,226599999.0
2009-12-25 23:53:00,0.90063,0.90077,0.90063,0.9007,214700000.0
2009-12-25 23:54:00,0.90068,0.90072,0.90065,0.90068,179800002.0
2009-12-25 23:55:00,0.90085,0.90085,0.90075,0.9008,54400001.0
2009-12-25 23:56:00,0.90057,0.9006,0.90057,0.9006,169700000.0
2009-12-25 23:57:00,0.9006,0.90065,0.90053,0.90053,649500000.0
2009-12-25 23:58:00,0.9006,0.90065,0.90057,0.90057,148200000.0
2009-12-25 23:59:00,0.90072,0.90077,0.90064,0.90064,293199998.0
2009-12-28 00:00:00,0.89955,0.89965,0.89955,0.89965,13300000.0
2009-12-28 00:01:00,0.89965,0.8999,0.89965,0.8999,20400000.0
2009-12-28 00:02:00,0.8999,0.9,0.8999,0.9,6000000.0
2009-12-28 00:03:00,0.9,0.9,0.9,0.9,1200000.0
2009-12-28 00:04:00,0.90023,0.90023,0.89949,0.89949,96700000.0
2009-12-28 00:05:00,0.9,0.9,0.9,0.9,3600000.0
2009-12-28 00:06:00,0.90019,0.90019,0.89947,0.89947,156300000.0
2009-12-28 00:07:00,0.89983,0.89983,0.89947,0.89947,202400002.0
2009-12-28 00:08:00,0.90015,0.90015,0.89946,0.89946,322200000.0
2009-12-28 00:09:00,0.8999,0.8999,0.8995,0.8997,21200000.0
2009-12-28 00:10:00,0.8997,0.8997,0.8997,0.8997,2800000.0
2009-12-28 00:11:00,0.89942,0.89966,0.89942,0.89966,122600000.0
2009-12-28 00:12:00,0.8997,0.89975,0.8997,0.8997,8800000.0
2009-12-28 00:13:00,0.8997,0.89975,0.8997,0.89975,2400000.0
2009-12-28 00:14:00,0.89975,0.89975,0.8993,0.8993,48800000.0
2009-12-28 00:15:00,0.89935,0.89965,0.89935,0.89965,34800000.0
2009-12-28 00:16:00,0.89965,0.8998,0.89875,0.89875,58100000.0
2009-12-28 00:17:00,0.89895,0.89935,0.8989,0.89935,30600000.0
2009-12-28 00:18:00,0.8994,0.89945,0.8994,0.89945,2600000.0
2009-12-28 00:19:00,0.8994,0.89955,0.8994,0.8994,30400000.0
2009-12-28 00:20:00,0.89935,0.89945,0.89895,0.89915,77700000.0
2009-12-28 00:21:00,0.89915,0.8992,0.89915,0.8992,53500000.0
2009-12-28 00:22:00,0.8992,0.89935,0.8992,0.89935,10800000.0
2009-12-28 00:23:00,0.8994,0.8994,0.8994,0.8994,8400000.0
2009-12-28 00:24:00,0.8994,0.89955,0.8994,0.8995,49600000.0
2009-12-28 00:25:00,0.89955,0.8996,0.89955,0.89955,63600000.0
2009-12-28 00:26:00,0.89955,0.89965,0.89955,0.89965,13400000.0
2009-12-28 00:27:00,0.89965,0.89965,0.89945,0.8995,43000000.0
2009-12-28 00:28:00,0.8995,0.89975,0.8995,0.89975,72600000.0
2009-12-28 00:29:00,0.8998,0.8999,0.8998,0.8999,15200000.0
2009-12-28 00:30:00,0.8999,0.90055,0.89985,0.90035,96600000.0
2009-12-28 00:31:00,0.90055,0.90055,0.90025,0.9004,14200000.0
2009-12-28 00:32:00,0.9006,0.9006,0.9004,0.9004,20000000.0
2009-12-28 00:33:00,0.9006,0.9006,0.9004,0.9004,14400000.0
2009-12-28 00:34:00,0.90045,0.90065,0.90045,0.90045,34800000.0
2009-12-28 00:35:00,0.90045,0.9006,0.90045,0.9006,24800000.0
2009-12-28 00:36:00,0.9006,0.9006,0.90045,0.90045,24000000.0
2009-12-28 00:37:00,0.90055,0.90055,0.90045,0.90045,7600000.0
2009-12-28 00:38:00,0.90045,0.90055,0.90035,0.9005,32800000.0
2009-12-28 00:39:00,0.90035,0.90055,0.90035,0.9005,28400000.0
2009-12-28 00:40:00,0.90035,0.90055,0.90035,0.90055,44600000.0
2009-12-28 00:41:00,0.90055,0.90055,0.90055,0.90055,18800000.0
2009-12-28 00:42:00,0.90055,0.9006,0.90055,0.9006,32000000.0
2009-12-28 00:43:00,0.9006,0.90065,0.9006,0.90065,38800000.0
2009-12-28 00:44:00,0.90065,0.90065,0.90065,0.90065,20000000.0
2009-12-28 00:45:00,0.90065,0.90065,0.90065,0.90065,24800000.0
2009-12-28 00:46:00,0.90065,0.9007,0.9006,0.9007,41600000.0
2009-12-28 00:47:00,0.9007,0.90075,0.9007,0.90075,36000000.0
2009-12-28 00:48:00,0.90075,0.90075,0.90075,0.90075,8400000.0
2009-12-28 00:49:00,0.90059,0.90074,0.90058,0.90074,243300000.0
2009-12-28 00:50:00,0.90075,0.9008,0.90075,0.9008,22800000.0
2009-12-28 00:51:00,0.9008,0.9008,0.9007,0.9007,30800000.0
2009-12-28 00:52:00,0.9007,0.90075,0.9007,0.90075,21200000.0
2009-12-28 00:53:00,0.90075,0.90075,0.9007,0.9007,30800000.0
2009-12-28 00:54:00,0.9007,0.9008,0.9007,0.90075,40000000.0
2009-12-28 00:55:00,0.90075,0.9008,0.9007,0.9008,37000000.0
2009-12-28 00:56:00,0.9008,0.9008,0.9007,0.9007,38000000.0
2009-12-28 00:57:00,0.9007,0.9007,0.90065,0.9007,24400000.0
2009-12-28 00:58:00,0.9007,0.9007,0.9007,0.9007,24400000.0
2009-12-28 00:59:00,0.9007,0.9007,0.90045,0.90045,42100000.0
2009-12-28 01:00:00,0.90045,0.9012,0.90045,0.90115,80800000.0
2009-12-28 01:01:00,0.90115,0.9013,0.9011,0.90115,90900000.0
2009-12-28 01:02:00,0.90115,0.90115,0.90075,0.9009,95600000.0
2009-12-28 01:03:00,0.9009,0.9009,0.9007,0.90085,88600000.0
2009-12-28 01:04:00,0.90085,0.9011,0.90085,0.9011,129900000.0
2009-12-28 01:05:00,0.9011,0.9011,0.90095,0.901,47200000.0
2009-12-28 01:06:00,0.90105,0.9011,0.901,0.9011,28200000.0
2009-12-28 01:07:00,0.9011,0.9011,0.90095,0.9011,88400000.0
2009-12-28 01:08:00,0.90105,0.9011,0.9008,0.9008,38000000.0
2009-12-28 01:09:00,0.9008,0.9009,0.90075,0.9009,24600000.0
2009-12-28 01:10:00,0.90085,0.90085,0.9005,0.9006,89400000.0
2009-12-28 01:11:00,0.9006,0.9006,0.89985,0.90015,288700000.0
2009-12-28 01:12:00,0.90015,0.90055,0.90015,0.90055,44800000.0
2009-12-28 01:13:00,0.9005,0.90055,0.9004,0.9005,19800000.0
2009-12-28 01:14:00,0.9005,0.90065,0.9005,0.90065,45800000.0
2009-12-28 01:15:00,0.90065,0.90105,0.90065,0.901,46900000.0
2009-12-28 01:16:00,0.90105,0.90105,0.90085,0.9009,89300000.0
2009-12-28 01:17:00,0.90084,0.90087,0.90072,0.90082,65200000.0
2009-12-28 01:18:00,0.90095,0.90095,0.9009,0.9009,13700000.0
2009-12-28 01:19:00,0.9009,0.90095,0.90085,0.90085,22000000.0
2009-12-28 01:20:00,0.90085,0.90095,0.90085,0.90095,4200000.0
2009-12-28 01:21:00,0.90095,0.901,0.90095,0.901,4400000.0
2009-12-28 01:22:00,0.90094,0.90094,0.90079,0.90083,142200000.0
2009-12-28 01:23:00,0.90095,0.90095,0.90095,0.90095,8000000.0
2009-12-28 01:24:00,0.901,0.901,0.9008,0.90095,44400000.0
2009-12-28 01:25:00,0.90087,0.90087,0.9007,0.90075,136000000.0
2009-12-28 01:26:00,0.90095,0.901,0.90095,0.90095,6400000.0
2009-12-28 01:27:00,0.90095,0.901,0.90095,0.90095,10000000.0
2009-12-28 01:28:00,0.90096,0.90096,0.90072,0.90087,168600000.0
2009-12-28 01:29:00,0.90095,0.90095,0.9009,0.90095,11800000.0
2009-12-28 01:30:00,0.90095,0.901,0.90095,0.90095,18000000.0
2009-12-28 01:31:00,0.90095,0.901,0.9009,0.9009,28800000.0
2009-12-28 01:32:00,0.90095,0.90095,0.9009,0.90095,18400000.0
2009-12-28 01:33:00,0.90095,0.90095,0.90095,0.90095,5200000.0
2009-12-28 01:34:00,0.90095,0.90095,0.90095,0.90095,6700000.0
2009-12-28 01:35:00,0.90095,0.90095,0.90095,0.90095,10300000.0
2009-12-28 01:36:00,0.90095,0.90095,0.90095,0.90095,5900000.0
2009-12-28 01:37:00,0.9008,0.90093,0.9008,0.90082,32000000.0
2009-12-28 01:38:00,0.9011,0.9011,0.90105,0.90105,25200000.0
2009-12-28 01:39:00,0.90105,0.90115,0.9009,0.90095,111900000.0
2009-12-28 01:40:00,0.9009,0.9009,0.90055,0.90065,179900000.0
2009-12-28 01:41:00,0.9006,0.90085,0.9006,0.90075,48300000.0
2009-12-28 01:42:00,0.90075,0.90085,0.9006,0.9007,135700000.0
2009-12-28 01:43:00,0.90075,0.90085,0.9007,0.90075,166900000.0
2009-12-28 01:44:00,0.90075,0.9008,0.90065,0.9008,98300000.0
2009-12-28 01:45:00,0.9008,0.9009,0.9007,0.9007,120900000.0
2009-12-28 01:46:00,0.9007,0.90075,0.90065,0.90065,61200000.0
2009-12-28 01:47:00,0.90075,0.90075,0.90075,0.90075,13400000.0
2009-12-28 01:48:00,0.90075,0.90075,0.90055,0.9007,60300000.0
2009-12-28 01:49:00,0.9007,0.9009,0.90065,0.9009,61000000.0
2009-12-28 01:50:00,0.90095,0.901,0.90095,0.90095,54200000.0
2009-12-28 01:51:00,0.90095,0.90095,0.9006,0.90065,49200000.0
2009-12-28 01:52:00,0.9006,0.9007,0.9006,0.9007,66000000.0
2009-12-28 01:53:00,0.90065,0.90065,0.9006,0.9006,76600000.0
2009-12-28 01:54:00,0.90055,0.90055,0.9005,0.9005,26400000.0
2009-12-28 01:55:00,0.90055,0.90065,0.9005,0.9006,63000000.0
2009-12-28 01:56:00,0.9006,0.9009,0.9006,0.9009,118200000.0
2009-12-28 01:57:00,0.9009,0.90095,0.9009,0.90095,10200000.0
2009-12-28 01:58:00,0.90095,0.90095,0.90085,0.90095,10400000.0
2009-12-28 01:59:00,0.90095,0.90125,0.90095,0.9011,115300000.0
2009-12-28 02:00:00,0.9011,0.9011,0.9004,0.90045,175600000.0
2009-12-28 02:01:00,0.90045,0.9006,0.90045,0.9005,154300000.0
2009-12-28 02:02:00,0.9005,0.90055,0.9005,0.9005,29100000.0
2009-12-28 02:03:00,0.9005,0.9006,0.9005,0.90055,122900000.0
2009-12-28 02:04:00,0.90055,0.90065,0.90055,0.9006,56500000.0
2009-12-28 02:05:00,0.9006,0.9007,0.9006,0.9007,92500000.0
2009-12-28 02:06:00,0.9007,0.901,0.9007,0.90085,135700000.0
2009-12-28 02:07:00,0.9008,0.90085,0.9005,0.90075,303700000.0
2009-12-28 02:08:00,0.90075,0.9008,0.90075,0.9008,101300000.0
2009-12-28 02:09:00,0.9008,0.9008,0.90075,0.90075,107100000.0
2009-12-28 02:10:00,0.90075,0.90075,0.90075,0.90075,93500000.0
2009-12-28 02:11:00,0.90075,0.90095,0.90075,0.90085,75000000.0
2009-12-28 02:12:00,0.90085,0.90085,0.90075,0.9008,235800000.0
2009-12-28 02:13:00,0.9008,0.9008,0.9008,0.9008,3900000.0
2009-12-28 02:14:00,0.9008,0.90085,0.90075,0.90085,69800000.0
2009-12-28 02:15:00,0.90085,0.90085,0.90075,0.90075,92700000.0
2009-12-28 02:16:00,0.90075,0.90075,0.9007,0.90075,25000000.0
2009-12-28 02:17:00,0.90075,0.90075,0.9007,0.90075,54600000.0
2009-12-28 02:18:00,0.90075,0.90085,0.9007,0.90075,227600000.0
2009-12-28 02:19:00,0.90075,0.9008,0.90075,0.9008,73900000.0
2009-12-28 02:20:00,0.90075,0.9009,0.90075,0.9009,104700000.0
2009-12-28 02:21:00,0.90085,0.9009,0.90085,0.9009,133200000.0
2009-12-28 02:22:00,0.9009,0.90095,0.9009,0.9009,21900000.0
2009-12-28 02:23:00,0.9009,0.9009,0.90075,0.90085,127500000.0
2009-12-28 02:24:00,0.9008,0.90105,0.9008,0.9009,74200000.0
2009-12-28 02:25:00,0.9009,0.9012,0.90075,0.9008,229700000.0
2009-12-28 02:26:00,0.9008,0.90085,0.90075,0.90075,122900000.0
2009-12-28 02:27:00,0.90075,0.90075,0.90075,0.90075,36000000.0
2009-12-28 02:28:00,0.90075,0.90085,0.90075,0.90085,24000000.0
2009-12-28 02:29:00,0.9008,0.9009,0.90075,0.9009,56300000.0
2009-12-28 02:30:00,0.9009,0.9009,0.9008,0.9008,143600000.0
2009-12-28 02:31:00,0.90085,0.90095,0.90085,0.90085,233600000.0
2009-12-28 02:32:00,0.90085,0.9009,0.9008,0.90085,247100000.0
2009-12-28 02:33:00,0.90085,0.9011,0.90085,0.901,170000000.0
2009-12-28 02:34:00,0.901,0.901,0.90085,0.90085,206600000.0
2009-12-28 02:35:00,0.90085,0.90095,0.90085,0.90095,112000000.0
2009-12-28 02:36:00,0.9011,0.9011,0.9009,0.9009,99100000.0
2009-12-28 02:37:00,0.9009,0.90095,0.90085,0.90095,147999999.0
2009-12-28 02:38:00,0.90095,0.90095,0.9009,0.9009,17500000.0
2009-12-28 02:39:00,0.90081,0.90082,0.90078,0.90082,16900000.0
2009-12-28 02:40:00,0.90081,0.90081,0.90078,0.90079,36500000.0
2009-12-28 02:41:00,0.9009,0.90095,0.9009,0.90095,95700000.0
2009-12-28 02:42:00,0.901,0.901,0.90095,0.901,40900000.0
2009-12-28 02:43:00,0.90095,0.90095,0.90095,0.90095,29200000.0
2009-12-28 02:44:00,0.90095,0.90095,0.90095,0.90095,56300000.0
2009-12-28 02:45:00,0.90095,0.90095,0.90075,0.9008,202200000.0
2009-12-28 02:46:00,0.9008,0.90085,0.90075,0.90085,267500000.0
2009-12-28 02:47:00,0.90085,0.9009,0.90085,0.9009,169600000.0
2009-12-28 02:48:00,0.9009,0.901,0.9009,0.90095,137200000.0
2009-12-28 02:49:00,0.90095,0.90105,0.90095,0.901,59600000.0
2009-12-28 02:50:00,0.901,0.90105,0.90095,0.901,139900000.0
2009-12-28 02:51:00,0.90105,0.90105,0.90105,0.90105,24800000.0
2009-12-28 02:52:00,0.90105,0.9011,0.90095,0.901,104600000.0
2009-12-28 02:53:00,0.90095,0.90105,0.90085,0.9009,151200000.0
2009-12-28 02:54:00,0.90085,0.90095,0.90075,0.9008,278400000.0
2009-12-28 02:55:00,0.90085,0.9011,0.90075,0.90075,268500000.0
2009-12-28 02:56:00,0.90075,0.90085,0.9007,0.90075,203500000.0
2009-12-28 02:57:00,0.90075,0.90075,0.9007,0.90075,51200000.0
2009-12-28 02:58:00,0.90075,0.9008,0.90065,0.9008,80800000.0
2009-12-28 02:59:00,0.9008,0.9009,0.90075,0.90085,135600000.0
2009-12-28 03:00:00,0.90075,0.9008,0.9007,0.90075,155500000.0
2009-12-28 03:01:00,0.90075,0.90085,0.90075,0.9008,117900000.0
2009-12-28 03:02:00,0.9008,0.90085,0.90075,0.9008,108700000.0
2009-12-28 03:03:00,0.9008,0.9008,0.9006,0.90065,277600000.0
2009-12-28 03:04:00,0.9006,0.90075,0.9006,0.90065,164100000.0
2009-12-28 03:05:00,0.90065,0.9008,0.90065,0.9008,171700000.0
2009-12-28 03:06:00,0.9008,0.90105,0.9008,0.901,404700000.0
2009-12-28 03:07:00,0.901,0.9011,0.901,0.90105,181500000.0
2009-12-28 03:08:00,0.90105,0.9011,0.90095,0.9011,341400000.0
2009-12-28 03:09:00,0.9011,0.9011,0.901,0.901,350500000.0
2009-12-28 03:10:00,0.901,0.901,0.90095,0.901,254700000.0
2009-12-28 03:11:00,0.901,0.901,0.90095,0.90095,240500000.0
2009-12-28 03:12:00,0.90095,0.90095,0.9009,0.90095,314900000.0
2009-12-28 03:13:00,0.90095,0.901,0.90085,0.901,182300001.0
2009-12-28 03:14:00,0.901,0.901,0.90095,0.90095,555200000.0
2009-12-28 03:15:00,0.90095,0.90095,0.9009,0.9009,635800000.0
2009-12-28 03:16:00,0.90095,0.90115,0.90095,0.9011,352900001.0
2009-12-28 03:17:00,0.9011,0.9011,0.9011,0.9011,145900000.0
2009-12-28 03:18:00,0.9011,0.9011,0.90105,0.9011,171300000.0
2009-12-28 03:19:00,0.9011,0.9011,0.901,0.901,112100000.0
2009-12-28 03:20:00,0.901,0.90105,0.901,0.901,118200000.0
2009-12-28 03:21:00,0.901,0.90105,0.901,0.901,61600000.0
2009-12-28 03:22:00,0.90105,0.90115,0.90105,0.90115,46400000.0
2009-12-28 03:23:00,0.90115,0.90115,0.9011,0.9011,34000000.0
2009-12-28 03:24:00,0.9011,0.9011,0.9011,0.9011,63400000.0
2009-12-28 03:25:00,0.9011,0.9013,0.9011,0.9011,220000000.0
2009-12-28 03:26:00,0.90115,0.9012,0.9011,0.9012,127800000.0
2009-12-28 03:27:00,0.9012,0.90135,0.9012,0.90125,266300000.0
2009-12-28 03:28:00,0.9013,0.9013,0.90125,0.90125,105900000.0
2009-12-28 03:29:00,0.90125,0.9013,0.9012,0.9012,74100000.0
2009-12-28 03:30:00,0.9012,0.9012,0.9011,0.90115,173700000.0
2009-12-28 03:31:00,0.90115,0.9012,0.9011,0.90115,150100000.0
2009-12-28 03:32:00,0.90115,0.9012,0.9011,0.9012,138200000.0
2009-12-28 03:33:00,0.9012,0.9014,0.9012,0.9013,149600000.0
2009-12-28 03:34:00,0.9013,0.9013,0.9011,0.90115,296600000.0
2009-12-28 03:35:00,0.90115,0.9012,0.9011,0.90115,128800000.0
2009-12-28 03:36:00,0.90115,0.90115,0.90105,0.90115,149000000.0
2009-12-28 03:37:00,0.90115,0.90135,0.90115,0.90135,138100000.0
2009-12-28 03:38:00,0.9013,0.90135,0.9013,0.90135,59000000.0
2009-12-28 03:39:00,0.90135,0.9014,0.9013,0.90135,298400000.0
2009-12-28 03:40:00,0.90135,0.9014,0.9013,0.90135,232900000.0
2009-12-28 03:41:00,0.90135,0.90135,0.90125,0.90125,344200000.0
2009-12-28 03:42:00,0.90125,0.90145,0.90125,0.90145,229100000.0
2009-12-28 03:43:00,0.9015,0.90155,0.90125,0.9014,114500000.0
2009-12-28 03:44:00,0.9013,0.90135,0.90125,0.9013,150300000.0
2009-12-28 03:45:00,0.9013,0.9014,0.9013,0.9013,110600000.0
2009-12-28 03:46:00,0.9013,0.90135,0.9013,0.9013,41300000.0
2009-12-28 03:47:00,0.90125,0.90135,0.9012,0.9012,154200000.0
2009-12-28 03:48:00,0.9012,0.9013,0.9012,0.90125,87800000.0
2009-12-28 03:49:00,0.90125,0.90125,0.90115,0.90115,65800000.0
2009-12-28 03:50:00,0.9012,0.90125,0.90115,0.90115,90400000.0
2009-12-28 03:51:00,0.90115,0.90125,0.90115,0.90125,28600000.0
2009-12-28 03:52:00,0.9012,0.90165,0.9012,0.9015,142300000.0
2009-12-28 03:53:00,0.9015,0.90155,0.90135,0.9014,144900000.0
2009-12-28 03:54:00,0.9014,0.90145,0.90135,0.90145,160800000.0
2009-12-28 03:55:00,0.9015,0.9016,0.9014,0.9016,95800000.0
2009-12-28 03:56:00,0.90155,0.9016,0.9014,0.9015,163500000.0
2009-12-28 03:57:00,0.9015,0.90155,0.9014,0.9015,200000000.0
2009-12-28 03:58:00,0.90155,0.90155,0.9014,0.90145,60000000.0
2009-12-28 03:59:00,0.90145,0.90155,0.90145,0.9015,159700000.0
2009-12-28 04:00:00,0.9015,0.9016,0.9015,0.90155,44100000.0
2009-12-28 04:01:00,0.90155,0.90155,0.9014,0.9014,92200000.0
2009-12-28 04:02:00,0.9014,0.90155,0.9014,0.90155,94800000.0
2009-12-28 04:03:00,0.90155,0.90155,0.9015,0.9015,28400000.0
2009-12-28 04:04:00,0.9015,0.9015,0.9015,0.9015,18000000.0
2009-12-28 04:05:00,0.9015,0.90155,0.9015,0.90155,26100000.0
2009-12-28 04:06:00,0.90155,0.90155,0.9015,0.90155,208900000.0
2009-12-28 04:07:00,0.90155,0.90155,0.9015,0.90155,45100000.0
2009-12-28 04:08:00,0.90155,0.90155,0.9015,0.9015,14900000.0
2009-12-28 04:09:00,0.9015,0.90155,0.9015,0.90155,47000000.0
2009-12-28 04:10:00,0.90155,0.90155,0.9015,0.9015,65900000.0
2009-12-28 04:11:00,0.9015,0.9016,0.9015,0.9016,66300000.0
2009-12-28 04:12:00,0.9016,0.9017,0.9016,0.90165,97900000.0
2009-12-28 04:13:00,0.90165,0.90165,0.9015,0.9015,30600000.0
2009-12-28 04:14:00,0.9015,0.90155,0.9015,0.90155,53700000.0
2009-12-28 04:15:00,0.90155,0.90155,0.90135,0.9015,121500000.0
2009-12-28 04:16:00,0.9015,0.90155,0.9015,0.90155,50700000.0
2009-12-28 04:17:00,0.90155,0.90155,0.9015,0.9015,12800000.0
2009-12-28 04:18:00,0.9015,0.9015,0.9015,0.9015,6400000.0
2009-12-28 04:19:00,0.9015,0.90155,0.90145,0.9015,112800000.0
2009-12-28 04:20:00,0.9015,0.90155,0.9015,0.90155,14400000.0
2009-12-28 04:21:00,0.90155,0.90155,0.9015,0.90155,68000000.0
2009-12-28 04:22:00,0.90155,0.90155,0.90155,0.90155,21000000.0
2009-12-28 04:23:00,0.90155,0.9016,0.90155,0.9016,66200000.0
2009-12-28 04:24:00,0.9016,0.9017,0.9016,0.9017,43000000.0
2009-12-28 04:25:00,0.90165,0.9017,0.9016,0.90165,89400000.0
2009-12-28 04:26:00,0.90165,0.90165,0.9016,0.9016,24400000.0
2009-12-28 04:27:00,0.9016,0.9016,0.9016,0.9016,8600000.0
2009-12-28 04:28:00,0.9016,0.90165,0.9016,0.9016,43800000.0
2009-12-28 04:29:00,0.9016,0.90165,0.90155,0.90155,91800000.0
2009-12-28 04:30:00,0.90145,0.9015,0.9014,0.90145,160500000.0
2009-12-28 04:31:00,0.90145,0.90145,0.9014,0.90145,50800000.0
2009-12-28 04:32:00,0.90145,0.90145,0.90135,0.9014,55100000.0
2009-12-28 04:33:00,0.90145,0.90145,0.9014,0.9014,48100000.0
2009-12-28 04:34:00,0.9014,0.9014,0.90135,0.90135,38200000.0
2009-12-28 04:35:00,0.9013,0.9013,0.90115,0.90115,88900000.0
2009-12-28 04:36:00,0.90115,0.9012,0.90105,0.9012,160000000.0
2009-12-28 04:37:00,0.9012,0.90125,0.9012,0.90125,13700000.0
2009-12-28 04:38:00,0.90125,0.90125,0.9012,0.9012,88700000.0
2009-12-28 04:39:00,0.9012,0.90125,0.9012,0.90125,30100000.0
2009-12-28 04:40:00,0.90125,0.90125,0.90125,0.90125,56200000.0
2009-12-28 04:41:00,0.90125,0.90125,0.90125,0.90125,8000000.0
2009-12-28 04:42:00,0.90125,0.90125,0.90125,0.90125,9600000.0
2009-12-28 04:43:00,0.90125,0.90125,0.90125,0.90125,4800000.0
2009-12-28 04:44:00,0.90125,0.90125,0.90125,0.90125,14400000.0
2009-12-28 04:45:00,0.90125,0.9013,0.90125,0.9013,54600000.0
2009-12-28 04:46:00,0.9013,0.9013,0.90125,0.9013,102000000.0
2009-12-28 04:47:00,0.9013,0.9014,0.90125,0.9014,131200001.0
2009-12-28 04:48:00,0.90135,0.90135,0.9013,0.9013,72800000.0
2009-12-28 04:49:00,0.9013,0.9013,0.9013,0.9013,11400000.0
2009-12-28 04:50:00,0.9013,0.9013,0.9013,0.9013,22800000.0
2009-12-28 04:51:00,0.9013,0.9013,0.9013,0.9013,41600000.0
2009-12-28 04:52:00,0.9013,0.9013,0.90125,0.90125,127100000.0
2009-12-28 04:53:00,0.90125,0.90135,0.90125,0.90135,63700000.0
2009-12-28 04:54:00,0.90135,0.90165,0.90135,0.90155,170300000.0
2009-12-28 04:55:00,0.90155,0.9016,0.9015,0.90155,201400000.0
2009-12-28 04:56:00,0.90155,0.9016,0.90155,0.90155,313200000.0
2009-12-28 04:57:00,0.90155,0.90165,0.90155,0.90155,178800000.0
2009-12-28 04:58:00,0.90155,0.9016,0.90155,0.9016,145000000.0
2009-12-28 04:59:00,0.9016,0.9016,0.90155,0.90155,80300000.0
2009-12-28 05:00:00,0.90155,0.9016,0.90155,0.90155,82100000.0
2009-12-28 05:01:00,0.90155,0.9016,0.90155,0.90155,66600000.0
2009-12-28 05:02:00,0.90155,0.90155,0.9013,0.90135,89400000.0
2009-12-28 05:03:00,0.90135,0.90135,0.90125,0.9013,102800000.0
2009-12-28 05:04:00,0.9013,0.9014,0.9013,0.90135,76700000.0
2009-12-28 05:05:00,0.90135,0.9014,0.90135,0.90135,32200000.0
2009-12-28 05:06:00,0.9013,0.90135,0.90125,0.90135,65300000.0
2009-12-28 05:07:00,0.9014,0.9014,0.90135,0.90135,53800000.0
2009-12-28 05:08:00,0.90135,0.9014,0.90135,0.90135,86400000.0
2009-12-28 05:09:00,0.90135,0.9014,0.9013,0.90135,62300000.0
2009-12-28 05:10:00,0.90135,0.90135,0.90135,0.90135,13000000.0
2009-12-28 05:11:00,0.90135,0.9014,0.90135,0.90135,27600000.0
2009-12-28 05:12:00,0.90135,0.90135,0.9013,0.9013,41800000.0
2009-12-28 05:13:00,0.9013,0.90135,0.90125,0.90125,65200000.0
2009-12-28 05:14:00,0.90125,0.9013,0.90125,0.9013,57400000.0
2009-12-28 05:15:00,0.90125,0.90135,0.90125,0.90135,39900000.0
2009-12-28 05:16:00,0.90135,0.90145,0.90135,0.90145,45600000.0
2009-12-28 05:17:00,0.90145,0.9015,0.90145,0.90145,24600000.0
2009-12-28 05:18:00,0.90145,0.90145,0.90145,0.90145,55800000.0
2009-12-28 05:19:00,0.90145,0.9015,0.90145,0.90145,64000000.0
2009-12-28 05:20:00,0.90145,0.90165,0.90145,0.90155,108500000.0
2009-12-28 05:21:00,0.90155,0.90155,0.9015,0.90155,34100000.0
2009-12-28 05:22:00,0.9015,0.90155,0.9015,0.9015,98900000.0
2009-12-28 05:23:00,0.9015,0.90155,0.9015,0.9015,44100000.0
2009-12-28 05:24:00,0.9015,0.90155,0.9015,0.90155,16900000.0
2009-12-28 05:25:00,0.9016,0.9016,0.90155,0.90155,58000000.0
2009-12-28 05:26:00,0.90155,0.90155,0.90155,0.90155,26500000.0
2009-12-28 05:27:00,0.90155,0.90155,0.90155,0.90155,16800000.0
2009-12-28 05:28:00,0.90155,0.90165,0.90155,0.9016,25300000.0
2009-12-28 05:29:00,0.9016,0.9016,0.90155,0.9016,80500000.0
2009-12-28 05:30:00,0.9016,0.9016,0.90155,0.90155,26800000.0
2009-12-28 05:31:00,0.90155,0.9016,0.90155,0.9016,48900000.0
2009-12-28 05:32:00,0.9016,0.9016,0.9016,0.9016,2100000.0
2009-12-28 05:33:00,0.9016,0.9016,0.9016,0.9016,10200000.0
2009-12-28 05:34:00,0.90155,0.9016,0.90155,0.9016,28600000.0
2009-12-28 05:35:00,0.9016,0.9016,0.90155,0.90155,110600000.0
2009-12-28 05:36:00,0.90155,0.9016,0.90155,0.9016,183100000.0
2009-12-28 05:37:00,0.9016,0.90165,0.90155,0.90165,205700000.0
2009-12-28 05:38:00,0.90165,0.9017,0.90165,0.9017,140800000.0
2009-12-28 05:39:00,0.9017,0.9017,0.90165,0.90165,54000000.0
2009-12-28 05:40:00,0.90165,0.90165,0.9016,0.90165,51000000.0
2009-12-28 05:41:00,0.9016,0.90165,0.9016,0.9016,120400000.0
2009-12-28 05:42:00,0.9016,0.90165,0.9016,0.9016,96500000.0
2009-12-28 05:43:00,0.9016,0.90165,0.9016,0.9016,73300000.0
2009-12-28 05:44:00,0.9016,0.9016,0.9016,0.9016,57600000.0
2009-12-28 05:45:00,0.9016,0.9016,0.9016,0.9016,28800000.0
2009-12-28 05:46:00,0.90155,0.90155,0.90155,0.90155,34000000.0
2009-12-28 05:47:00,0.90155,0.90155,0.9015,0.90155,159700000.0
2009-12-28 05:48:00,0.90155,0.9016,0.90155,0.9016,263700000.0
2009-12-28 05:49:00,0.9016,0.90165,0.9016,0.90165,45800000.0
2009-12-28 05:50:00,0.90165,0.90165,0.9016,0.9016,49100000.0
2009-12-28 05:51:00,0.9016,0.90165,0.9016,0.90165,41200000.0
2009-12-28 05:52:00,0.90165,0.90165,0.90165,0.90165,9600000.0
2009-12-28 05:53:00,0.90155,0.9016,0.90153,0.90158,173400000.0
2009-12-28 05:54:00,0.90165,0.90165,0.9016,0.9016,18800000.0
2009-12-28 05:55:00,0.90155,0.90165,0.90155,0.90165,20100000.0
2009-12-28 05:56:00,0.90165,0.90165,0.90165,0.90165,1000000.0
2009-12-28 05:57:00,0.90165,0.90165,0.90165,0.90165,2000000.0
2009-12-28 05:58:00,0.90165,0.90165,0.90165,0.90165,2000000.0
2009-12-28 05:59:00,0.90165,0.90165,0.90165,0.90165,11000000.0
2009-12-28 06:00:00,0.90165,0.90165,0.9016,0.90165,12000000.0
2009-12-28 06:01:00,0.90165,0.90165,0.90155,0.90155,17500000.0
2009-12-28 06:02:00,0.90155,0.90165,0.90155,0.90165,29300000.0
2009-12-28 06:03:00,0.90165,0.90165,0.9016,0.9016,38400000.0
2009-12-28 06:04:00,0.9016,0.90175,0.9016,0.9017,64000000.0
2009-12-28 06:05:00,0.9017,0.9017,0.9017,0.9017,13300000.0
2009-12-28 06:06:00,0.90165,0.90165,0.9015,0.90155,104600000.0
2009-12-28 06:07:00,0.9015,0.90155,0.9015,0.90155,31600000.0
2009-12-28 06:08:00,0.90155,0.90155,0.90135,0.90135,144800000.0
2009-12-28 06:09:00,0.90135,0.90135,0.90135,0.90135,32800000.0
2009-12-28 06:10:00,0.90135,0.90135,0.90135,0.90135,23200000.0
2009-12-28 06:11:00,0.90135,0.90135,0.90135,0.90135,17700000.0
2009-12-28 06:12:00,0.90135,0.90135,0.90135,0.90135,19800000.0
2009-12-28 06:13:00,0.90135,0.9014,0.90135,0.90135,38600000.0
2009-12-28 06:14:00,0.90144,0.90144,0.90123,0.90128,485200000.0
2009-12-28 06:15:00,0.90135,0.90135,0.9013,0.90135,22600000.0
2009-12-28 06:16:00,0.90135,0.90135,0.90135,0.90135,8800000.0
2009-12-28 06:17:00,0.90135,0.90135,0.9013,0.90135,28300000.0
2009-12-28 06:18:00,0.90135,0.90135,0.90135,0.90135,6400000.0
2009-12-28 06:19:00,0.90135,0.90135,0.90115,0.90115,53500000.0
2009-12-28 06:20:00,0.90115,0.9012,0.90105,0.9011,130700000.0
2009-12-28 06:21:00,0.9011,0.90115,0.90105,0.9011,55500000.0
2009-12-28 06:22:00,0.9011,0.9011,0.90095,0.90095,91500000.0
2009-12-28 06:23:00,0.90095,0.901,0.90095,0.901,37900000.0
2009-12-28 06:24:00,0.90105,0.90105,0.901,0.901,68600000.0
2009-12-28 06:25:00,0.901,0.90105,0.901,0.90105,39000000.0
2009-12-28 06:26:00,0.90105,0.90105,0.90095,0.90095,36300000.0
2009-12-28 06:27:00,0.90095,0.90105,0.90095,0.90095,101400000.0
2009-12-28 06:28:00,0.901,0.90105,0.901,0.90105,69800000.0
2009-12-28 06:29:00,0.90105,0.9012,0.901,0.901,160000000.0
2009-12-28 06:30:00,0.901,0.901,0.90095,0.90095,143200000.0
2009-12-28 06:31:00,0.9009,0.90095,0.9009,0.90095,145700000.0
2009-12-28 06:32:00,0.90095,0.90095,0.90095,0.90095,14400000.0
2009-12-28 06:33:00,0.90095,0.90095,0.90095,0.90095,125600000.0
2009-12-28 06:34:00,0.90095,0.901,0.90095,0.90095,62400000.0
2009-12-28 06:35:00,0.901,0.90105,0.90095,0.90105,42000000.0
2009-12-28 06:36:00,0.90105,0.90105,0.901,0.901,28300000.0
2009-12-28 06:37:00,0.90095,0.901,0.90095,0.90095,73400000.0
2009-12-28 06:38:00,0.90095,0.90095,0.90095,0.90095,37400000.0
2009-12-28 06:39:00,0.901,0.901,0.90095,0.90095,17200000.0
2009-12-28 06:40:00,0.901,0.90105,0.901,0.901,50400000.0
2009-12-28 06:41:00,0.901,0.90105,0.90085,0.90085,60500000.0
2009-12-28 06:42:00,0.90085,0.90085,0.9008,0.9008,36000000.0
2009-12-28 06:43:00,0.9008,0.9008,0.9008,0.9008,3600000.0
2009-12-28 06:44:00,0.9008,0.90085,0.9008,0.9008,46700000.0
2009-12-28 06:45:00,0.9008,0.90085,0.90075,0.90075,75800000.0
2009-12-28 06:46:00,0.90075,0.90075,0.90065,0.90065,59500000.0
2009-12-28 06:47:00,0.90065,0.9007,0.90065,0.9007,38200000.0
2009-12-28 06:48:00,0.9007,0.9008,0.9007,0.9008,28600000.0
2009-12-28 06:49:00,0.9008,0.9008,0.90075,0.9008,47200000.0
2009-12-28 06:50:00,0.9008,0.90085,0.90075,0.9008,17000000.0
2009-12-28 06:51:00,0.9008,0.9008,0.9008,0.9008,1000000.0
2009-12-28 06:52:00,0.9008,0.90095,0.9008,0.90095,10600000.0
2009-12-28 06:53:00,0.90095,0.90095,0.9009,0.90095,23000000.0
2009-12-28 06:54:00,0.90095,0.90095,0.90085,0.9009,17000000.0
2009-12-28 06:55:00,0.90095,0.90095,0.9009,0.9009,20800000.0
2009-12-28 06:56:00,0.9009,0.9009,0.9008,0.90085,33700000.0
2009-12-28 06:57:00,0.90085,0.90085,0.90075,0.90075,102400000.0
2009-12-28 06:58:00,0.90075,0.90075,0.90075,0.90075,34300000.0
2009-12-28 06:59:00,0.90075,0.90075,0.90075,0.90075,4100000.0
2009-12-28 07:00:00,0.90075,0.90075,0.90075,0.90075,22300000.0
2009-12-28 07:01:00,0.90075,0.90075,0.90075,0.90075,22300000.0
2009-12-28 07:02:00,0.90075,0.90075,0.90075,0.90075,7500000.0
2009-12-28 07:03:00,0.90075,0.90085,0.90075,0.9008,71000000.0
2009-12-28 07:04:00,0.9008,0.9009,0.9008,0.9009,43600000.0
2009-12-28 07:05:00,0.90085,0.90095,0.90085,0.90095,63000000.0
2009-12-28 07:06:00,0.90095,0.90095,0.90085,0.90085,68800000.0
2009-12-28 07:07:00,0.90085,0.90085,0.9008,0.90085,84100000.0
2009-12-28 07:08:00,0.9008,0.90085,0.9008,0.9008,41900000.0
2009-12-28 07:09:00,0.90066,0.90077,0.90066,0.90075,216000000.0
2009-12-28 07:10:00,0.90075,0.90085,0.90075,0.9008,22200000.0
2009-12-28 07:11:00,0.90085,0.9009,0.90085,0.9009,29600000.0
2009-12-28 07:12:00,0.9009,0.9009,0.90085,0.9009,56400000.0
2009-12-28 07:13:00,0.9009,0.9009,0.9008,0.9008,12800000.0
2009-12-28 07:14:00,0.90085,0.90085,0.9008,0.90085,30200000.0
2009-12-28 07:15:00,0.90085,0.90085,0.9008,0.9008,15700000.0
2009-12-28 07:16:00,0.9008,0.9008,0.90075,0.9008,80600000.0
2009-12-28 07:17:00,0.9008,0.90085,0.9008,0.90085,36700000.0
2009-12-28 07:18:00,0.90085,0.90085,0.9008,0.9008,49100000.0
2009-12-28 07:19:00,0.9008,0.90085,0.9008,0.90085,88700000.0
2009-12-28 07:20:00,0.9008,0.90085,0.9008,0.9008,52500000.0
2009-12-28 07:21:00,0.9008,0.9008,0.9008,0.9008,5200000.0
2009-12-28 07:22:00,0.9008,0.9008,0.9008,0.9008,64400000.0
2009-12-28 07:23:00,0.9008,0.90085,0.9008,0.90085,8600000.0
2009-12-28 07:24:00,0.90085,0.90085,0.90085,0.90085,34900000.0
2009-12-28 07:25:00,0.90085,0.90085,0.9008,0.90085,33900000.0
2009-12-28 07:26:00,0.90085,0.90085,0.9008,0.90085,39800000.0
2009-12-28 07:27:00,0.90085,0.90085,0.9008,0.90085,78200000.0
2009-12-28 07:28:00,0.9008,0.90085,0.9008,0.9008,36700000.0
2009-12-28 07:29:00,0.9008,0.9008,0.9008,0.9008,34200000.0
2009-12-28 07:30:00,0.9008,0.9008,0.9008,0.9008,38400000.0
2009-12-28 07:31:00,0.9008,0.9008,0.9008,0.9008,3800000.0
2009-12-28 07:32:00,0.9008,0.9008,0.9008,0.9008,3800000.0
2009-12-28 07:33:00,0.90085,0.90085,0.9008,0.9008,26400000.0
2009-12-28 07:34:00,0.9008,0.90085,0.90075,0.90075,55600000.0
2009-12-28 07:35:00,0.9008,0.90085,0.90075,0.90085,68200000.0
2009-12-28 07:36:00,0.90085,0.90085,0.90085,0.90085,12600000.0
2009-12-28 07:37:00,0.9008,0.90085,0.9008,0.90085,19200000.0
2009-12-28 07:38:00,0.90085,0.90095,0.90085,0.90085,62500000.0
2009-12-28 07:39:00,0.9009,0.9009,0.9009,0.9009,1600000.0
2009-12-28 07:40:00,0.90085,0.9009,0.90085,0.9009,17200000.0
2009-12-28 07:41:00,0.9009,0.90105,0.9009,0.90105,43000000.0
2009-12-28 07:42:00,0.90105,0.90115,0.90105,0.9011,36400000.0
2009-12-28 07:43:00,0.9011,0.9011,0.90105,0.90105,16600000.0
2009-12-28 07:44:00,0.9011,0.9011,0.9011,0.9011,1000000.0
2009-12-28 07:45:00,0.9011,0.9011,0.90105,0.9011,43000000.0
2009-12-28 07:46:00,0.9011,0.9011,0.90105,0.90105,15400000.0
2009-12-28 07:47:00,0.9011,0.9011,0.9011,0.9011,1600000.0
2009-12-28 07:48:00,0.90105,0.9011,0.90105,0.9011,35000000.0
2009-12-28 07:49:00,0.9011,0.9011,0.9011,0.9011,24600000.0
2009-12-28 07:50:00,0.90115,0.90115,0.90115,0.90115,6400000.0
2009-12-28 07:51:00,0.90115,0.90115,0.90115,0.90115,14400000.0
2009-12-28 07:52:00,0.90115,0.90115,0.9011,0.90115,22000000.0
2009-12-28 07:53:00,0.90115,0.90115,0.90115,0.90115,2400000.0
2009-12-28 07:54:00,0.90115,0.90115,0.9011,0.90115,18000000.0
2009-12-28 07:55:00,0.90115,0.9013,0.9011,0.9013,134300000.0
2009-12-28 07:56:00,0.90125,0.90125,0.9012,0.90125,37700000.0
2009-12-28 07:57:00,0.90125,0.9013,0.90125,0.90125,121200000.0
2009-12-28 07:58:00,0.90125,0.90135,0.90125,0.90125,122700001.0
2009-12-28 07:59:00,0.90125,0.90125,0.90115,0.90125,47600000.0
2009-12-28 08:00:00,0.90125,0.90125,0.9011,0.90115,69400000.0
2009-12-28 08:01:00,0.90115,0.9012,0.90115,0.90115,49700000.0
2009-12-28 08:02:00,0.90115,0.90115,0.90115,0.90115,8100000.0
2009-12-28 08:03:00,0.90115,0.90125,0.90115,0.9012,70400000.0
2009-12-28 08:04:00,0.9012,0.9012,0.9011,0.90115,120900000.0
2009-12-28 08:05:00,0.90115,0.9012,0.90115,0.9012,5900000.0
2009-12-28 08:06:00,0.9012,0.9012,0.90115,0.9012,31100000.0
2009-12-28 08:07:00,0.90115,0.90115,0.90115,0.90115,19700000.0
2009-12-28 08:08:00,0.9011,0.9011,0.9011,0.9011,12700000.0
2009-12-28 08:09:00,0.90115,0.9012,0.90115,0.9012,33500000.0
2009-12-28 08:10:00,0.9012,0.90125,0.9012,0.9012,107600000.0
2009-12-28 08:11:00,0.9012,0.90125,0.90115,0.9012,62200000.0
2009-12-28 08:12:00,0.9012,0.90125,0.9012,0.9012,45300000.0
2009-12-28 08:13:00,0.9012,0.9012,0.9012,0.9012,76500000.0
2009-12-28 08:14:00,0.9012,0.9012,0.90105,0.9011,107100000.0
2009-12-28 08:15:00,0.90105,0.90125,0.90105,0.90125,75600000.0
2009-12-28 08:16:00,0.90125,0.90125,0.90125,0.90125,32800000.0
2009-12-28 08:17:00,0.90125,0.90125,0.90125,0.90125,11200000.0
2009-12-28 08:18:00,0.90125,0.90135,0.90125,0.90125,74100000.0
2009-12-28 08:19:00,0.90135,0.90145,0.9013,0.90145,66800000.0
2009-12-28 08:20:00,0.90145,0.9015,0.90145,0.9015,19500000.0
2009-12-28 08:21:00,0.9015,0.9015,0.90145,0.90145,9000000.0
2009-12-28 08:22:00,0.90145,0.90145,0.90135,0.9014,56400000.0
2009-12-28 08:23:00,0.9014,0.9014,0.90135,0.90135,50900000.0
2009-12-28 08:24:00,0.90135,0.90145,0.90135,0.90145,70300000.0
2009-12-28 08:25:00,0.90145,0.9015,0.90145,0.90145,48800000.0
2009-12-28 08:26:00,0.90145,0.9015,0.90145,0.9015,71400000.0
2009-12-28 08:27:00,0.9015,0.9017,0.9015,0.90165,40100000.0
2009-12-28 08:28:00,0.90175,0.90175,0.9017,0.90175,25600000.0
2009-12-28 08:29:00,0.90175,0.90175,0.9016,0.90165,222500000.0
2009-12-28 08:30:00,0.90165,0.90165,0.90155,0.90155,73500000.0
2009-12-28 08:31:00,0.90155,0.90165,0.90155,0.9016,37600000.0
2009-12-28 08:32:00,0.9016,0.9016,0.9016,0.9016,9600000.0
2009-12-28 08:33:00,0.9016,0.9016,0.90155,0.9016,23600000.0
2009-12-28 08:34:00,0.9016,0.90165,0.90155,0.9016,198300000.0
2009-12-28 08:35:00,0.9016,0.9016,0.9016,0.9016,31600000.0
2009-12-28 08:36:00,0.9016,0.90165,0.9016,0.90165,90300000.0
2009-12-28 08:37:00,0.90165,0.9017,0.9016,0.9017,102600000.0
2009-12-28 08:38:00,0.9017,0.9017,0.90145,0.9015,203800000.0
2009-12-28 08:39:00,0.9015,0.9015,0.90145,0.90145,85500000.0
2009-12-28 08:40:00,0.90145,0.90145,0.90145,0.90145,1600000.0
2009-12-28 08:41:00,0.90145,0.9015,0.9014,0.9015,40400000.0
2009-12-28 08:42:00,0.90155,0.90155,0.9015,0.9015,68600000.0
2009-12-28 08:43:00,0.9015,0.9015,0.90135,0.90135,50000000.0
2009-12-28 08:44:00,0.90135,0.90135,0.90125,0.9013,61000000.0
2009-12-28 08:45:00,0.9013,0.90135,0.90125,0.90135,80200000.0
2009-12-28 08:46:00,0.90135,0.90135,0.9013,0.9013,81100000.0
2009-12-28 08:47:00,0.9013,0.9014,0.9013,0.90135,163100000.0
2009-12-28 08:48:00,0.90135,0.90135,0.9012,0.90125,250400000.0
2009-12-28 08:49:00,0.90125,0.90135,0.90125,0.9013,34600000.0
2009-12-28 08:50:00,0.90135,0.90135,0.9013,0.9013,14400000.0
2009-12-28 08:51:00,0.9013,0.9013,0.9012,0.9012,35700000.0
2009-12-28 08:52:00,0.90125,0.90125,0.90125,0.90125,107200000.0
2009-12-28 08:53:00,0.90125,0.9013,0.90125,0.90125,41400000.0
2009-12-28 08:54:00,0.90125,0.9013,0.90125,0.9013,47600000.0
2009-12-28 08:55:00,0.90125,0.90125,0.90125,0.90125,5800000.0
2009-12-28 08:56:00,0.9013,0.9013,0.90125,0.90125,95200000.0
2009-12-28 08:57:00,0.90125,0.9013,0.90125,0.90125,123200000.0
2009-12-28 08:58:00,0.90125,0.9013,0.9012,0.90125,203300000.0
2009-12-28 08:59:00,0.90125,0.9013,0.90125,0.90125,43000000.0
2009-12-28 09:00:00,0.90125,0.9013,0.90125,0.90125,98200000.0
2009-12-28 09:01:00,0.9013,0.9013,0.90125,0.9013,144400000.0
2009-12-28 09:02:00,0.90125,0.9014,0.90125,0.9014,98000000.0
2009-12-28 09:03:00,0.9014,0.90145,0.90135,0.90145,67600001.0
2009-12-28 09:04:00,0.90145,0.90165,0.9014,0.90145,160500000.0
2009-12-28 09:05:00,0.90145,0.9015,0.90145,0.90145,40400000.0
2009-12-28 09:06:00,0.90145,0.90145,0.9014,0.90145,33100000.0
2009-12-28 09:07:00,0.90145,0.90145,0.90105,0.90105,176200000.0
2009-12-28 09:08:00,0.90105,0.9012,0.90105,0.90115,151000000.0
2009-12-28 09:09:00,0.90115,0.90125,0.90115,0.90125,200400000.0
2009-12-28 09:10:00,0.9012,0.9015,0.90115,0.90135,383000000.0
2009-12-28 09:11:00,0.90135,0.9014,0.9012,0.90135,264100000.0
2009-12-28 09:12:00,0.90135,0.9014,0.90135,0.90135,321700003.0
2009-12-28 09:13:00,0.9013,0.90145,0.9012,0.9014,371200001.0
2009-12-28 09:14:00,0.9014,0.9014,0.9011,0.90115,225500000.0
2009-12-28 09:15:00,0.9012,0.9014,0.9011,0.9014,335400001.0
2009-12-28 09:16:00,0.9014,0.90145,0.90135,0.9014,286999999.0
2009-12-28 09:17:00,0.9014,0.9015,0.9013,0.90145,418900001.0
2009-12-28 09:18:00,0.90145,0.9017,0.90135,0.9017,343200000.0
2009-12-28 09:19:00,0.90165,0.90165,0.90155,0.9016,380200002.0
2009-12-28 09:20:00,0.9016,0.9017,0.9016,0.9017,138600000.0
2009-12-28 09:21:00,0.9017,0.9018,0.9017,0.9018,81600000.0
2009-12-28 09:22:00,0.9018,0.9018,0.9015,0.90155,495900002.0
2009-12-28 09:23:00,0.9016,0.90165,0.9016,0.90165,91100000.0
2009-12-28 09:24:00,0.90165,0.90165,0.90155,0.9016,165000001.0
2009-12-28 09:25:00,0.9016,0.90165,0.90155,0.9016,274299999.0
2009-12-28 09:26:00,0.9016,0.90165,0.9015,0.90155,204399998.0
2009-12-28 09:27:00,0.90155,0.90155,0.9015,0.9015,164800000.0
2009-12-28 09:28:00,0.9015,0.90155,0.9015,0.90155,147600000.0
2009-12-28 09:29:00,0.90155,0.90155,0.9013,0.9014,320000001.0
2009-12-28 09:30:00,0.9014,0.90145,0.90135,0.9014,223500000.0
2009-12-28 09:31:00,0.9014,0.90145,0.9013,0.90145,329400001.0
2009-12-28 09:32:00,0.90145,0.90155,0.90145,0.9015,198800000.0
2009-12-28 09:33:00,0.9015,0.9015,0.90145,0.90145,228700000.0
2009-12-28 09:34:00,0.90145,0.9015,0.90125,0.9014,327800000.0
2009-12-28 09:35:00,0.9014,0.9015,0.90135,0.90145,306600000.0
2009-12-28 09:36:00,0.90145,0.90145,0.9014,0.90145,123600001.0
2009-12-28 09:37:00,0.9014,0.9014,0.90125,0.90125,391499998.0
2009-12-28 09:38:00,0.90125,0.90125,0.9011,0.90115,467899998.0
2009-12-28 09:39:00,0.90115,0.9012,0.9011,0.90115,601200000.0
2009-12-28 09:40:00,0.90115,0.9012,0.90115,0.9012,428200000.0
2009-12-28 09:41:00,0.9012,0.90125,0.90115,0.9012,316700000.0
2009-12-28 09:42:00,0.9012,0.9015,0.9012,0.90145,546200002.0
2009-12-28 09:43:00,0.90145,0.90145,0.90135,0.90135,589600000.0
2009-12-28 09:44:00,0.90135,0.9015,0.90135,0.9015,218900000.0
2009-12-28 09:45:00,0.9015,0.9016,0.9015,0.90155,549599998.0
2009-12-28 09:46:00,0.90155,0.90155,0.9015,0.90155,110000000.0
2009-12-28 09:47:00,0.9015,0.90155,0.9015,0.9015,216800000.0
2009-12-28 09:48:00,0.9015,0.90155,0.9015,0.9015,435899997.0
2009-12-28 09:49:00,0.90155,0.90155,0.9015,0.90155,447099999.0
2009-12-28 09:50:00,0.9016,0.90175,0.9016,0.9016,686700001.0
2009-12-28 09:51:00,0.9016,0.90165,0.9016,0.9016,228700000.0
2009-12-28 09:52:00,0.9016,0.9016,0.90155,0.90155,308399998.0
2009-12-28 09:53:00,0.90155,0.90155,0.90145,0.9015,498599998.0
2009-12-28 09:54:00,0.90155,0.9016,0.9014,0.9014,407900000.0
2009-12-28 09:55:00,0.9014,0.9014,0.9013,0.9014,400200000.0
2009-12-28 09:56:00,0.9014,0.9014,0.90125,0.90125,170700000.0
2009-12-28 09:57:00,0.9013,0.9013,0.9012,0.9012,210700000.0
2009-12-28 09:58:00,0.9012,0.9013,0.90115,0.90125,466300000.0
2009-12-28 09:59:00,0.90125,0.90125,0.9011,0.9011,679999999.0
2009-12-28 10:00:00,0.9011,0.9012,0.90095,0.901,655100002.0
2009-12-28 10:01:00,0.901,0.90105,0.90095,0.90105,535199999.0
2009-12-28 10:02:00,0.90105,0.90125,0.901,0.90125,506800000.0
2009-12-28 10:03:00,0.9012,0.90125,0.9011,0.9011,346800000.0
2009-12-28 10:04:00,0.90115,0.90115,0.90105,0.90115,530000000.0
2009-12-28 10:05:00,0.90115,0.9012,0.90105,0.90115,269300000.0
2009-12-28 10:06:00,0.90115,0.90115,0.90095,0.901,345100000.0
2009-12-28 10:07:00,0.901,0.901,0.90045,0.90045,818499997.0
2009-12-28 10:08:00,0.90045,0.90055,0.90045,0.9005,280700000.0
2009-12-28 10:09:00,0.9005,0.90055,0.90045,0.90055,243000000.0
2009-12-28 10:10:00,0.90055,0.90075,0.90055,0.90075,480999995.0
2009-12-28 10:11:00,0.90075,0.9008,0.9007,0.9008,612899999.0
2009-12-28 10:12:00,0.9008,0.9008,0.9007,0.90075,656300000.0
2009-12-28 10:13:00,0.90075,0.90075,0.90065,0.9007,241200000.0
2009-12-28 10:14:00,0.9007,0.90075,0.90065,0.90065,299400000.0
2009-12-28 10:15:00,0.90065,0.90065,0.90055,0.90065,233100000.0
2009-12-28 10:16:00,0.90065,0.90075,0.90065,0.90065,245800000.0
2009-12-28 10:17:00,0.90065,0.90065,0.90065,0.90065,55400000.0
2009-12-28 10:18:00,0.9006,0.9006,0.9005,0.90055,46400000.0
2009-12-28 10:19:00,0.90055,0.9006,0.9005,0.9006,405200000.0
2009-12-28 10:20:00,0.9006,0.9006,0.90045,0.90055,405600001.0
2009-12-28 10:21:00,0.90055,0.9006,0.9005,0.9006,247800001.0
2009-12-28 10:22:00,0.9006,0.90065,0.9006,0.9006,400200000.0
2009-12-28 10:23:00,0.9006,0.90065,0.90045,0.90045,446800001.0
2009-12-28 10:24:00,0.9005,0.9005,0.90045,0.9005,221600000.0
2009-12-28 10:25:00,0.9005,0.9005,0.90045,0.9005,196000000.0
2009-12-28 10:26:00,0.9005,0.9007,0.9005,0.9006,486299998.0
2009-12-28 10:27:00,0.90065,0.90065,0.90055,0.9006,159699998.0
2009-12-28 10:28:00,0.9006,0.9006,0.9005,0.90055,309500001.0
2009-12-28 10:29:00,0.90055,0.90065,0.90055,0.90065,152499999.0
2009-12-28 10:30:00,0.90065,0.9007,0.90065,0.9007,423599993.0
2009-12-28 10:31:00,0.90065,0.9007,0.90065,0.90065,365599999.0
2009-12-28 10:32:00,0.90065,0.9007,0.90065,0.9007,201000000.0
2009-12-28 10:33:00,0.90075,0.9008,0.9007,0.9008,244299999.0
2009-12-28 10:34:00,0.9008,0.9008,0.90075,0.9008,116100000.0
2009-12-28 10:35:00,0.9008,0.90085,0.9008,0.90085,97700000.0
2009-12-28 10:36:00,0.90085,0.90085,0.9008,0.9008,106600000.0
2009-12-28 10:37:00,0.9008,0.9008,0.9008,0.9008,111600000.0
2009-12-28 10:38:00,0.9008,0.90095,0.9008,0.90095,257099999.0
2009-12-28 10:39:00,0.90095,0.901,0.9009,0.9009,518700000.0
2009-12-28 10:40:00,0.90085,0.90105,0.90085,0.901,528900000.0
2009-12-28 10:41:00,0.901,0.90125,0.901,0.90125,772400000.0
2009-12-28 10:42:00,0.90125,0.90145,0.9011,0.90115,328899999.0
2009-12-28 10:43:00,0.90115,0.9012,0.9011,0.90115,128800000.0
2009-12-28 10:44:00,0.90115,0.9012,0.9011,0.90115,314799999.0
2009-12-28 10:45:00,0.90115,0.90125,0.9011,0.9011,245700000.0
2009-12-28 10:46:00,0.9011,0.9011,0.90095,0.901,281800000.0
2009-12-28 10:47:00,0.901,0.901,0.9008,0.9008,536499997.0
2009-12-28 10:48:00,0.9008,0.9008,0.9008,0.9008,174400000.0
2009-12-28 10:49:00,0.9008,0.90085,0.90075,0.90085,610400001.0
2009-12-28 10:50:00,0.90085,0.90085,0.9008,0.9008,83200000.0
2009-12-28 10:51:00,0.9008,0.9008,0.9007,0.9007,135700000.0
2009-12-28 10:52:00,0.9007,0.90075,0.9007,0.90075,279600000.0
2009-12-28 10:53:00,0.9008,0.9008,0.9007,0.90075,410200000.0
2009-12-28 10:54:00,0.90075,0.9008,0.90075,0.9008,261599999.0
2009-12-28 10:55:00,0.9008,0.90085,0.9008,0.90085,183700000.0
2009-12-28 10:56:00,0.90085,0.9009,0.90085,0.90085,272800000.0
2009-12-28 10:57:00,0.90085,0.9009,0.90075,0.90085,672600004.0
2009-12-28 10:58:00,0.90085,0.90085,0.9007,0.90085,522899999.0
2009-12-28 10:59:00,0.90085,0.90085,0.9008,0.9008,52800000.0
2009-12-28 11:00:00,0.9008,0.90085,0.9007,0.9008,663300001.0
2009-12-28 11:01:00,0.9008,0.9008,0.90055,0.90055,567200000.0
2009-12-28 11:02:00,0.9006,0.9006,0.90045,0.90055,333999999.0
2009-12-28 11:03:00,0.90055,0.90055,0.90045,0.9005,350100000.0
2009-12-28 11:04:00,0.90055,0.9006,0.9005,0.90055,371500000.0
2009-12-28 11:05:00,0.90055,0.90055,0.9005,0.9005,555400003.0
2009-12-28 11:06:00,0.90055,0.90055,0.90025,0.90035,730900000.0
2009-12-28 11:07:00,0.90035,0.9004,0.90035,0.9004,270799999.0
2009-12-28 11:08:00,0.9004,0.9004,0.90035,0.9004,243999995.0
2009-12-28 11:09:00,0.9004,0.90055,0.90035,0.90055,419400000.0
2009-12-28 11:10:00,0.90055,0.90065,0.90055,0.9006,590099999.0
2009-12-28 11:11:00,0.9006,0.9006,0.9005,0.9005,243800000.0
2009-12-28 11:12:00,0.9005,0.9007,0.9005,0.90065,507899999.0
2009-12-28 11:13:00,0.90065,0.9008,0.90065,0.90075,287500000.0
2009-12-28 11:14:00,0.90075,0.9008,0.9007,0.90075,281800000.0
2009-12-28 11:15:00,0.90075,0.90075,0.90045,0.9005,202200000.0
2009-12-28 11:16:00,0.90045,0.9005,0.9004,0.9004,242100000.0
2009-12-28 11:17:00,0.9004,0.9006,0.9004,0.9006,521600000.0
2009-12-28 11:18:00,0.9006,0.90065,0.9006,0.90065,110900000.0
2009-12-28 11:19:00,0.90065,0.9007,0.9006,0.9006,298000000.0
2009-12-28 11:20:00,0.9006,0.9006,0.9004,0.9004,170700000.0
2009-12-28 11:21:00,0.9004,0.90045,0.9003,0.9004,214100000.0
2009-12-28 11:22:00,0.9004,0.9004,0.90025,0.90025,348500000.0
2009-12-28 11:23:00,0.90025,0.90035,0.90025,0.90035,242900000.0
2009-12-28 11:24:00,0.9003,0.90035,0.90025,0.9003,238200000.0
2009-12-28 11:25:00,0.9003,0.90035,0.90025,0.90025,140000000.0
2009-12-28 11:26:00,0.9003,0.90035,0.9003,0.9003,110700000.0
2009-12-28 11:27:00,0.90035,0.90035,0.9002,0.9003,121800001.0
2009-12-28 11:28:00,0.9003,0.90035,0.9001,0.90015,357400000.0
2009-12-28 11:29:00,0.9001,0.90015,0.90005,0.90005,119500000.0
2009-12-28 11:30:00,0.90005,0.9001,0.9,0.9001,196400000.0
2009-12-28 11:31:00,0.9001,0.9001,0.89995,0.9,503499996.0
2009-12-28 11:32:00,0.90005,0.9001,0.9,0.9,338300000.0
2009-12-28 11:33:00,0.9,0.90005,0.9,0.9,78000001.0
2009-12-28 11:34:00,0.9,0.9,0.89995,0.9,232500000.0
2009-12-28 11:35:00,0.89995,0.9,0.8999,0.9,324599998.0
2009-12-28 11:36:00,0.9,0.90005,0.8999,0.8999,786500000.0
2009-12-28 11:37:00,0.8999,0.89995,0.89985,0.8999,494599999.0
2009-12-28 11:38:00,0.8999,0.89995,0.89985,0.8999,279899999.0
2009-12-28 11:39:00,0.8999,0.89995,0.8999,0.89995,94100000.0
2009-12-28 11:40:00,0.89995,0.89995,0.8999,0.89995,294799997.0
2009-12-28 11:41:00,0.8999,0.90005,0.89985,0.90005,359999996.0
2009-12-28 11:42:00,0.90005,0.90065,0.9,0.90065,833599997.0
2009-12-28 11:43:00,0.90065,0.90065,0.90055,0.90055,285500000.0
2009-12-28 11:44:00,0.90055,0.9006,0.90055,0.90055,203200000.0
2009-12-28 11:45:00,0.90055,0.90065,0.90035,0.90035,606800000.0
2009-12-28 11:46:00,0.90035,0.90045,0.90035,0.90045,333300002.0
2009-12-28 11:47:00,0.90045,0.90045,0.90035,0.90035,169200001.0
2009-12-28 11:48:00,0.90035,0.9004,0.9003,0.9004,125499999.0
2009-12-28 11:49:00,0.90035,0.9004,0.90035,0.90035,277600000.0
2009-12-28 11:50:00,0.9004,0.9004,0.90035,0.9004,126699999.0
2009-12-28 11:51:00,0.9004,0.90045,0.9004,0.9004,142499997.0
2009-12-28 11:52:00,0.90045,0.90045,0.9004,0.9004,220000000.0
2009-12-28 11:53:00,0.9004,0.90045,0.90035,0.9004,402400002.0
2009-12-28 11:54:00,0.9004,0.9004,0.9004,0.9004,314300001.0
2009-12-28 11:55:00,0.9004,0.9004,0.9004,0.9004,44000000.0
2009-12-28 11:56:00,0.9004,0.9004,0.90025,0.9003,312099998.0
2009-12-28 11:57:00,0.9003,0.9003,0.9002,0.9003,294500000.0
2009-12-28 11:58:00,0.90035,0.90035,0.9003,0.90035,62900001.0
2009-12-28 11:59:00,0.90035,0.9004,0.90035,0.90035,48600000.0
2009-12-28 12:00:00,0.90035,0.90045,0.90035,0.90035,534499998.0
2009-12-28 12:01:00,0.90035,0.9005,0.9003,0.9004,160600000.0
2009-12-28 12:02:00,0.90035,0.90035,0.9003,0.9003,190799999.0
2009-12-28 12:03:00,0.9003,0.9003,0.90025,0.9003,111500000.0
2009-12-28 12:04:00,0.9003,0.90065,0.90025,0.90065,86200000.0
2009-12-28 12:05:00,0.90065,0.90065,0.9006,0.9006,78800000.0
2009-12-28 12:06:00,0.9006,0.90065,0.9006,0.9006,53000000.0
2009-12-28 12:07:00,0.90065,0.90065,0.9006,0.90065,14400000.0
2009-12-28 12:08:00,0.90065,0.90065,0.90065,0.90065,1600000.0
2009-12-28 12:09:00,0.90065,0.90065,0.90065,0.90065,9600000.0
2009-12-28 12:10:00,0.90065,0.90065,0.90065,0.90065,28800000.0
2009-12-28 12:11:00,0.90065,0.90065,0.9006,0.90065,79900000.0
2009-12-28 12:12:00,0.90065,0.90065,0.90065,0.90065,29100000.0
2009-12-28 12:13:00,0.90065,0.90065,0.90065,0.90065,11200000.0
2009-12-28 12:14:00,0.90065,0.90065,0.9006,0.90065,47100000.0
2009-12-28 12:15:00,0.90065,0.90065,0.9006,0.90065,11600000.0
2009-12-28 12:16:00,0.90065,0.90065,0.9006,0.90065,44400000.0
2009-12-28 12:17:00,0.9006,0.90065,0.9006,0.90065,16200000.0
2009-12-28 12:18:00,0.90065,0.90075,0.90055,0.90065,75200001.0
2009-12-28 12:19:00,0.9007,0.9007,0.90065,0.90065,269299999.0
2009-12-28 12:20:00,0.90065,0.90075,0.9006,0.9007,295199999.0
2009-12-28 12:21:00,0.90075,0.90075,0.9006,0.9007,646699993.0
2009-12-28 12:22:00,0.9007,0.9007,0.9007,0.9007,8000000.0
2009-12-28 12:23:00,0.90065,0.90065,0.90055,0.90055,541700007.0
2009-12-28 12:24:00,0.90055,0.9007,0.9004,0.9004,414200001.0
2009-12-28 12:25:00,0.90045,0.9005,0.9004,0.9005,273500003.0
2009-12-28 12:26:00,0.9005,0.90055,0.9005,0.9005,153900000.0
2009-12-28 12:27:00,0.9005,0.9007,0.9005,0.90055,477000000.0
2009-12-28 12:28:00,0.90055,0.90065,0.9005,0.90065,517800000.0
2009-12-28 12:29:00,0.9006,0.9009,0.9006,0.9008,510700001.0
2009-12-28 12:30:00,0.9008,0.90085,0.9008,0.9008,317199997.0
2009-12-28 12:31:00,0.9008,0.9008,0.90075,0.9008,152199997.0
2009-12-28 12:32:00,0.9008,0.90085,0.9008,0.90085,241299999.0
2009-12-28 12:33:00,0.90085,0.9009,0.90085,0.90085,688800004.0
2009-12-28 12:34:00,0.90085,0.9009,0.90085,0.90085,319300000.0
2009-12-28 12:35:00,0.9009,0.90095,0.90085,0.90085,568099997.0
2009-12-28 12:36:00,0.9008,0.9009,0.9008,0.90085,574899999.0
2009-12-28 12:37:00,0.90085,0.9009,0.90075,0.9008,443599994.0
2009-12-28 12:38:00,0.9008,0.90125,0.9008,0.90125,513600000.0
2009-12-28 12:39:00,0.90125,0.90125,0.9012,0.9012,251200000.0
2009-12-28 12:40:00,0.9012,0.9012,0.90115,0.9012,218600001.0
2009-12-28 12:41:00,0.90125,0.90135,0.90115,0.9013,357499998.0
2009-12-28 12:42:00,0.9013,0.90135,0.9013,0.90135,652899992.0
2009-12-28 12:43:00,0.90135,0.90135,0.9012,0.9013,871200001.0
2009-12-28 12:44:00,0.9013,0.90135,0.9013,0.9013,183200000.0
2009-12-28 12:45:00,0.9013,0.9014,0.90125,0.90135,496599999.0
2009-12-28 12:46:00,0.90135,0.90135,0.90125,0.9013,738099994.0
2009-12-28 12:47:00,0.9013,0.90135,0.90125,0.9013,314299998.0
2009-12-28 12:48:00,0.9013,0.90135,0.9013,0.9013,578399995.0
2009-12-28 12:49:00,0.9013,0.9013,0.90105,0.9011,564400003.0
2009-12-28 12:50:00,0.9011,0.90115,0.90105,0.90115,273300000.0
2009-12-28 12:51:00,0.90115,0.9012,0.90115,0.9012,120700000.0
2009-12-28 12:52:00,0.90115,0.90115,0.90115,0.90115,77300000.0
2009-12-28 12:53:00,0.90115,0.90115,0.90115,0.90115,86400000.0
2009-12-28 12:54:00,0.90115,0.90115,0.9011,0.90115,261600001.0
2009-12-28 12:55:00,0.90115,0.90115,0.9011,0.90115,214400001.0
2009-12-28 12:56:00,0.90115,0.90115,0.90115,0.90115,41600000.0
2009-12-28 12:57:00,0.90115,0.90115,0.9011,0.9011,216600000.0
2009-12-28 12:58:00,0.9011,0.9011,0.90095,0.90095,308399998.0
2009-12-28 12:59:00,0.90095,0.90105,0.90085,0.90105,244799998.0
2009-12-28 13:00:00,0.90105,0.90105,0.90085,0.901,190900001.0
2009-12-28 13:01:00,0.901,0.901,0.90095,0.90095,427600001.0
2009-12-28 13:02:00,0.90095,0.901,0.9009,0.90095,306000000.0
2009-12-28 13:03:00,0.9009,0.9009,0.9009,0.9009,49800000.0
2009-12-28 13:04:00,0.9009,0.9009,0.9008,0.90085,251800000.0
2009-12-28 13:05:00,0.90085,0.901,0.90085,0.901,222399999.0
2009-12-28 13:06:00,0.901,0.901,0.90095,0.901,187200000.0
2009-12-28 13:07:00,0.901,0.90105,0.901,0.90105,283699999.0
2009-12-28 13:08:00,0.90105,0.9011,0.90105,0.9011,139900000.0
2009-12-28 13:09:00,0.9011,0.9012,0.901,0.901,564600003.0
2009-12-28 13:10:00,0.901,0.9011,0.90095,0.901,337000000.0
2009-12-28 13:11:00,0.90095,0.90105,0.90095,0.90105,172399999.0
2009-12-28 13:12:00,0.90105,0.9011,0.90105,0.90105,289100000.0
2009-12-28 13:13:00,0.90105,0.9011,0.90105,0.90105,550199999.0
2009-12-28 13:14:00,0.90105,0.90105,0.9009,0.90095,272700000.0
2009-12-28 13:15:00,0.90095,0.90095,0.9009,0.9009,307000000.0
2009-12-28 13:16:00,0.9009,0.901,0.9009,0.9009,299299999.0
2009-12-28 13:17:00,0.9009,0.90095,0.9009,0.9009,736499984.0
2009-12-28 13:18:00,0.9009,0.90095,0.9009,0.90095,171200000.0
2009-12-28 13:19:00,0.90095,0.90105,0.90095,0.90105,204300000.0
2009-12-28 13:20:00,0.90105,0.9011,0.90105,0.90105,191199999.0
2009-12-28 13:21:00,0.90105,0.9011,0.90095,0.90095,251400001.0
2009-12-28 13:22:00,0.901,0.901,0.90095,0.90095,414799999.0
2009-12-28 13:23:00,0.90095,0.901,0.90095,0.90095,335600001.0
2009-12-28 13:24:00,0.90095,0.90095,0.90095,0.90095,483400018.0
2009-12-28 13:25:00,0.90095,0.901,0.90085,0.90085,741100001.0
2009-12-28 13:26:00,0.90085,0.90085,0.90065,0.9008,841999999.0
2009-12-28 13:27:00,0.9008,0.90085,0.9008,0.9008,252800004.0
2009-12-28 13:28:00,0.9008,0.90085,0.9008,0.9008,453600008.0
2009-12-28 13:29:00,0.9008,0.9008,0.9007,0.90075,544600018.0
2009-12-28 13:30:00,0.9006,0.9006,0.9005,0.90055,484200002.0
2009-12-28 13:31:00,0.90055,0.90075,0.9005,0.90075,276800000.0
2009-12-28 13:32:00,0.9007,0.9008,0.9007,0.9007,497900000.0
2009-12-28 13:33:00,0.9007,0.90075,0.90065,0.9007,429800001.0
2009-12-28 13:34:00,0.90065,0.9007,0.90065,0.9007,208400000.0
2009-12-28 13:35:00,0.90065,0.90075,0.90065,0.90075,168500003.0
2009-12-28 13:36:00,0.90075,0.90085,0.90075,0.9008,310199999.0
2009-12-28 13:37:00,0.9008,0.9009,0.90075,0.9009,191000000.0
2009-12-28 13:38:00,0.90085,0.9009,0.90075,0.9008,495299997.0
2009-12-28 13:39:00,0.90075,0.9008,0.90075,0.90075,640299993.0
2009-12-28 13:40:00,0.90075,0.90085,0.90075,0.9008,859199974.0
2009-12-28 13:41:00,0.9008,0.9008,0.9008,0.9008,44600000.0
2009-12-28 13:42:00,0.9008,0.9008,0.90075,0.90075,323499999.0
2009-12-28 13:43:00,0.9008,0.9009,0.9008,0.90085,219800003.0
2009-12-28 13:44:00,0.90085,0.90095,0.90085,0.90095,128400002.0
2009-12-28 13:45:00,0.90095,0.901,0.9009,0.9009,881599999.0
2009-12-28 13:46:00,0.9009,0.90095,0.9009,0.90095,243900001.0
2009-12-28 13:47:00,0.90095,0.90095,0.9009,0.90095,100800000.0
2009-12-28 13:48:00,0.90095,0.90095,0.90095,0.90095,59800000.0
2009-12-28 13:49:00,0.901,0.90105,0.901,0.90105,217300004.0
2009-12-28 13:50:00,0.90105,0.9013,0.901,0.9013,385399999.0
2009-12-28 13:51:00,0.90125,0.90135,0.90125,0.9013,503599999.0
2009-12-28 13:52:00,0.9013,0.9013,0.90125,0.90125,174400000.0
2009-12-28 13:53:00,0.90125,0.9013,0.90125,0.90125,683600000.0
2009-12-28 13:54:00,0.90125,0.90125,0.9012,0.9012,396099996.0
2009-12-28 13:55:00,0.9012,0.90135,0.9012,0.9013,614799995.0
2009-12-28 13:56:00,0.9013,0.9014,0.9013,0.90135,519300001.0
2009-12-28 13:57:00,0.90135,0.90135,0.9013,0.9013,646299993.0
2009-12-28 13:58:00,0.9013,0.90135,0.9013,0.90135,726599975.0
2009-12-28 13:59:00,0.90135,0.90155,0.9013,0.90145,283399998.0
2009-12-28 14:00:00,0.90145,0.90155,0.90145,0.90155,95600000.0
2009-12-28 14:01:00,0.90155,0.9016,0.9015,0.90155,428300015.0
2009-12-28 14:02:00,0.90155,0.90155,0.90155,0.90155,313200000.0
2009-12-28 14:03:00,0.9016,0.9016,0.90155,0.90155,371900000.0
2009-12-28 14:04:00,0.90155,0.9016,0.9015,0.9016,372099999.0
2009-12-28 14:05:00,0.90165,0.9017,0.9016,0.9016,536999998.0
2009-12-28 14:06:00,0.9016,0.9016,0.90155,0.9016,564100003.0
2009-12-28 14:07:00,0.9016,0.90165,0.9015,0.90155,535999997.0
2009-12-28 14:08:00,0.90155,0.9016,0.9015,0.9015,645799998.0
2009-12-28 14:09:00,0.9015,0.90155,0.90145,0.90155,637100000.0
2009-12-28 14:10:00,0.90155,0.90165,0.90155,0.90165,273099998.0
2009-12-28 14:11:00,0.90165,0.90165,0.9016,0.90165,123900000.0
2009-12-28 14:12:00,0.90165,0.9017,0.90165,0.90165,309999997.0
2009-12-28 14:13:00,0.90165,0.90165,0.9016,0.90165,364599995.0
2009-12-28 14:14:00,0.90165,0.90165,0.9016,0.90165,398599999.0
2009-12-28 14:15:00,0.90165,0.90165,0.90165,0.90165,38400000.0
2009-12-28 14:16:00,0.90175,0.90175,0.90165,0.9017,798399983.0
2009-12-28 14:17:00,0.9017,0.90175,0.90165,0.90175,302300000.0
2009-12-28 14:18:00,0.90175,0.9018,0.90175,0.9018,194500000.0
2009-12-28 14:19:00,0.9018,0.9018,0.90175,0.9018,246900000.0
2009-12-28 14:20:00,0.9018,0.9018,0.9017,0.90175,248200000.0
2009-12-28 14:21:00,0.90175,0.90175,0.90165,0.90175,196099999.0
2009-12-28 14:22:00,0.90175,0.90175,0.90175,0.90175,31200000.0
2009-12-28 14:23:00,0.90175,0.9018,0.9017,0.9017,281200000.0
2009-12-28 14:24:00,0.9017,0.9017,0.90135,0.9014,700299996.0
2009-12-28 14:25:00,0.9014,0.9014,0.9014,0.9014,102899998.0
2009-12-28 14:26:00,0.9014,0.9015,0.90135,0.9014,400200002.0
2009-12-28 14:27:00,0.9014,0.9014,0.90135,0.9014,92199997.0
2009-12-28 14:28:00,0.9014,0.90145,0.90135,0.90145,197099995.0
2009-12-28 14:29:00,0.90145,0.90145,0.90145,0.90145,26400000.0
2009-12-28 14:30:00,0.90145,0.90145,0.90145,0.90145,40800000.0
2009-12-28 14:31:00,0.90145,0.90145,0.90145,0.90145,22400000.0
2009-12-28 14:32:00,0.90145,0.90145,0.90145,0.90145,22400000.0
2009-12-28 14:33:00,0.90145,0.90145,0.90145,0.90145,41600000.0
2009-12-28 14:34:00,0.90145,0.90145,0.90145,0.90145,161700000.0
2009-12-28 14:35:00,0.90145,0.9015,0.9014,0.9015,467999999.0
2009-12-28 14:36:00,0.9015,0.9015,0.9015,0.9015,54600000.0
2009-12-28 14:37:00,0.9015,0.90155,0.90145,0.9015,321900000.0
2009-12-28 14:38:00,0.9015,0.9015,0.9015,0.9015,131699997.0
2009-12-28 14:39:00,0.90155,0.9016,0.9015,0.9016,333599999.0
2009-12-28 14:40:00,0.9016,0.9016,0.90155,0.90155,614599996.0
2009-12-28 14:41:00,0.90155,0.90165,0.9015,0.9016,416000005.0
2009-12-28 14:42:00,0.9016,0.90165,0.9016,0.90165,206000000.0
2009-12-28 14:43:00,0.90165,0.90175,0.90165,0.90165,433099994.0
2009-12-28 14:44:00,0.90165,0.9017,0.90155,0.9017,564999993.0
2009-12-28 14:45:00,0.90165,0.90175,0.90165,0.90175,483699998.0
2009-12-28 14:46:00,0.90175,0.9018,0.90175,0.9018,464900000.0
2009-12-28 14:47:00,0.9018,0.9018,0.90175,0.90175,630400000.0
2009-12-28 14:48:00,0.90175,0.9018,0.90175,0.90175,531000002.0
2009-12-28 14:49:00,0.90175,0.90175,0.90165,0.9017,775499992.0
2009-12-28 14:50:00,0.9017,0.9018,0.9017,0.90175,1076599985.0
2009-12-28 14:51:00,0.90175,0.9018,0.90145,0.90145,1005899999.0
2009-12-28 14:52:00,0.90145,0.90155,0.9014,0.90145,628099994.0
2009-12-28 14:53:00,0.9015,0.9015,0.90145,0.9015,457500007.0
2009-12-28 14:54:00,0.9015,0.9015,0.9015,0.9015,7800000.0
2009-12-28 14:55:00,0.9015,0.9015,0.9015,0.9015,88400000.0
2009-12-28 14:56:00,0.90155,0.90155,0.9015,0.9015,756799990.0
2009-12-28 14:57:00,0.9015,0.9015,0.90135,0.9014,1582000003.0
2009-12-28 14:58:00,0.9014,0.9015,0.9014,0.9015,570699999.0
2009-12-28 14:59:00,0.9015,0.9016,0.9014,0.9015,541799998.0
2009-12-28 15:00:00,0.90145,0.90155,0.90145,0.9015,606400008.0
2009-12-28 15:01:00,0.9015,0.90155,0.9015,0.9015,310200000.0
2009-12-28 15:02:00,0.9015,0.9015,0.90135,0.9014,669999999.0
2009-12-28 15:03:00,0.9014,0.9015,0.9013,0.9013,198400000.0
2009-12-28 15:04:00,0.9013,0.90135,0.90125,0.9013,465599999.0
2009-12-28 15:05:00,0.9013,0.9014,0.9013,0.90135,722200000.0
2009-12-28 15:06:00,0.90135,0.9014,0.90135,0.9014,145200000.0
2009-12-28 15:07:00,0.9014,0.90145,0.9014,0.90145,487900002.0
2009-12-28 15:08:00,0.90145,0.90155,0.90145,0.9015,351700001.0
2009-12-28 15:09:00,0.90155,0.9016,0.9015,0.90155,611200000.0
2009-12-28 15:10:00,0.90155,0.90155,0.9013,0.9013,627999997.0
2009-12-28 15:11:00,0.9013,0.9013,0.9012,0.9013,481699998.0
2009-12-28 15:12:00,0.9013,0.9014,0.9013,0.90135,655100000.0
2009-12-28 15:13:00,0.90135,0.9014,0.90135,0.90135,562800000.0
2009-12-28 15:14:00,0.90135,0.90135,0.9012,0.9013,833600000.0
2009-12-28 15:15:00,0.9013,0.90135,0.90125,0.9013,388399998.0
2009-12-28 15:16:00,0.90125,0.90135,0.90125,0.9013,790200002.0
2009-12-28 15:17:00,0.9013,0.9013,0.90115,0.9012,670700001.0
2009-12-28 15:18:00,0.9012,0.9012,0.90115,0.9012,336000000.0
2009-12-28 15:19:00,0.9012,0.9012,0.90115,0.9012,615000000.0
2009-12-28 15:20:00,0.9012,0.9013,0.9012,0.90125,735899998.0
2009-12-28 15:21:00,0.90125,0.9013,0.9012,0.90125,708900000.0
2009-12-28 15:22:00,0.90125,0.9013,0.90125,0.9013,457700000.0
2009-12-28 15:23:00,0.90125,0.9013,0.90115,0.90125,776399996.0
2009-12-28 15:24:00,0.9012,0.90135,0.9012,0.9013,336500003.0
2009-12-28 15:25:00,0.9013,0.9013,0.90125,0.90125,399800000.0
2009-12-28 15:26:00,0.90125,0.9013,0.9012,0.90125,1013499998.0
2009-12-28 15:27:00,0.90125,0.90125,0.9008,0.90105,726799996.0
2009-12-28 15:28:00,0.90105,0.90105,0.9007,0.90075,818099996.0
2009-12-28 15:29:00,0.90075,0.9008,0.90055,0.9006,438800001.0
2009-12-28 15:30:00,0.9006,0.90065,0.90055,0.90065,1074500004.0
2009-12-28 15:31:00,0.90065,0.90065,0.9006,0.90065,606299992.0
2009-12-28 15:32:00,0.90065,0.9007,0.9006,0.90065,737499989.0
2009-12-28 15:33:00,0.90065,0.9007,0.90035,0.90045,298299999.0
2009-12-28 15:34:00,0.90045,0.9007,0.90045,0.9007,422499999.0
2009-12-28 15:35:00,0.90065,0.9007,0.90065,0.9007,542000001.0
2009-12-28 15:36:00,0.9007,0.90075,0.9007,0.90075,234000001.0
2009-12-28 15:37:00,0.90075,0.90085,0.90075,0.90085,290700000.0
2009-12-28 15:38:00,0.90085,0.90085,0.90065,0.9007,589100001.0
2009-12-28 15:39:00,0.9007,0.9007,0.9005,0.90055,445700001.0
2009-12-28 15:40:00,0.90055,0.9006,0.90015,0.90025,666699999.0
2009-12-28 15:41:00,0.90025,0.9004,0.9002,0.9002,469999998.0
2009-12-28 15:42:00,0.90025,0.90025,0.90015,0.90025,441500000.0
2009-12-28 15:43:00,0.9002,0.90025,0.9002,0.9002,360000000.0
2009-12-28 15:44:00,0.9002,0.9003,0.9002,0.9003,929399993.0
2009-12-28 15:45:00,0.90025,0.9004,0.90015,0.9002,1060799998.0
2009-12-28 15:46:00,0.9002,0.90025,0.90015,0.9002,418900001.0
2009-12-28 15:47:00,0.9002,0.90025,0.9001,0.9002,366199999.0
2009-12-28 15:48:00,0.90025,0.90025,0.90015,0.90025,534099999.0
2009-12-28 15:49:00,0.90025,0.9003,0.90025,0.90025,570199995.0
2009-12-28 15:50:00,0.9003,0.9003,0.9002,0.90025,629500000.0
2009-12-28 15:51:00,0.90025,0.90025,0.9,0.90005,779499999.0
2009-12-28 15:52:00,0.9001,0.9001,0.90005,0.90005,315900000.0
2009-12-28 15:53:00,0.90005,0.90015,0.9,0.9,453800000.0
2009-12-28 15:54:00,0.89995,0.9,0.8999,0.89995,529100001.0
2009-12-28 15:55:00,0.89995,0.9001,0.8999,0.89995,749000002.0
2009-12-28 15:56:00,0.89995,0.90005,0.89995,0.90005,459200000.0
2009-12-28 15:57:00,0.90005,0.90015,0.9,0.9001,618100002.0
2009-12-28 15:58:00,0.9001,0.9001,0.9,0.9,188500000.0
2009-12-28 15:59:00,0.9,0.90005,0.8999,0.90005,338100000.0
2009-12-28 16:00:00,0.90005,0.90005,0.9,0.9,273599999.0
2009-12-28 16:01:00,0.9,0.9002,0.9,0.9001,615400002.0
2009-12-28 16:02:00,0.9001,0.90015,0.9001,0.9001,307500000.0
2009-12-28 16:03:00,0.90015,0.90025,0.90015,0.90025,388400001.0
2009-12-28 16:04:00,0.90025,0.90045,0.90025,0.90045,377499998.0
2009-12-28 16:05:00,0.90045,0.9006,0.9004,0.9006,689399993.0
2009-12-28 16:06:00,0.9006,0.9006,0.9005,0.90055,210499998.0
2009-12-28 16:07:00,0.90055,0.9007,0.9005,0.9006,537199999.0
2009-12-28 16:08:00,0.9006,0.90065,0.9005,0.9006,731800002.0
2009-12-28 16:09:00,0.9006,0.90065,0.9006,0.9006,180300000.0
2009-12-28 16:10:00,0.9006,0.90065,0.90055,0.9006,156400001.0
2009-12-28 16:11:00,0.9006,0.9006,0.90055,0.90055,108800000.0
2009-12-28 16:12:00,0.90055,0.90055,0.9004,0.9004,607799999.0
2009-12-28 16:13:00,0.9004,0.90045,0.9004,0.90045,520300005.0
2009-12-28 16:14:00,0.90045,0.9005,0.9004,0.9004,417000000.0
2009-12-28 16:15:00,0.9004,0.9005,0.9004,0.9005,435800000.0
2009-12-28 16:16:00,0.90055,0.90055,0.90045,0.9005,511000000.0
2009-12-28 16:17:00,0.9005,0.9005,0.90045,0.9005,129100000.0
2009-12-28 16:18:00,0.9005,0.90055,0.90045,0.90055,256800000.0
2009-12-28 16:19:00,0.90055,0.90055,0.9004,0.90045,383699999.0
2009-12-28 16:20:00,0.9005,0.9006,0.9005,0.90055,388900000.0
2009-12-28 16:21:00,0.90055,0.9006,0.9005,0.90055,631300001.0
2009-12-28 16:22:00,0.90055,0.90055,0.9004,0.9005,1022799998.0
2009-12-28 16:23:00,0.9005,0.9005,0.9005,0.9005,331000000.0
2009-12-28 16:24:00,0.9005,0.9005,0.90035,0.9004,321900000.0
2009-12-28 16:25:00,0.9004,0.9004,0.90035,0.9004,277700000.0
2009-12-28 16:26:00,0.90035,0.9004,0.90035,0.90035,556600001.0
2009-12-28 16:27:00,0.90035,0.90035,0.9003,0.90035,334600000.0
2009-12-28 16:28:00,0.90035,0.90035,0.90025,0.9003,609199999.0
2009-12-28 16:29:00,0.90035,0.90035,0.90025,0.90025,258400001.0
2009-12-28 16:30:00,0.90025,0.90035,0.90025,0.90025,698200000.0
2009-12-28 16:31:00,0.90025,0.9003,0.9002,0.90025,790200001.0
2009-12-28 16:32:00,0.90025,0.9005,0.90025,0.9005,624600000.0
2009-12-28 16:33:00,0.9005,0.90055,0.9005,0.90055,121299999.0
2009-12-28 16:34:00,0.90055,0.90055,0.9005,0.9005,117500000.0
2009-12-28 16:35:00,0.9005,0.9005,0.90045,0.90045,613099992.0
2009-12-28 16:36:00,0.90045,0.9006,0.90045,0.90055,587599999.0
2009-12-28 16:37:00,0.90055,0.90055,0.90045,0.9005,721900000.0
2009-12-28 16:38:00,0.9005,0.9005,0.90045,0.90045,440400002.0
2009-12-28 16:39:00,0.90045,0.9005,0.9004,0.90045,494600001.0
2009-12-28 16:40:00,0.9004,0.90055,0.9004,0.90055,357100000.0
2009-12-28 16:41:00,0.90055,0.9006,0.90045,0.9005,254899998.0
2009-12-28 16:42:00,0.9005,0.90055,0.90045,0.90055,368000000.0
2009-12-28 16:43:00,0.90055,0.9006,0.90055,0.90055,596700000.0
2009-12-28 16:44:00,0.90055,0.90065,0.90055,0.90065,228199999.0
2009-12-28 16:45:00,0.90065,0.9007,0.90055,0.90065,408700000.0
2009-12-28 16:46:00,0.90065,0.9009,0.90065,0.9008,530200001.0
2009-12-28 16:47:00,0.9008,0.9009,0.9008,0.90085,470900001.0
2009-12-28 16:48:00,0.90085,0.901,0.9007,0.901,337399999.0
2009-12-28 16:49:00,0.901,0.901,0.90085,0.90085,201300001.0
2009-12-28 16:50:00,0.9009,0.9009,0.9009,0.9009,174200000.0
2009-12-28 16:51:00,0.9009,0.901,0.9009,0.90095,314199999.0
2009-12-28 16:52:00,0.90095,0.901,0.9009,0.90095,200500000.0
2009-12-28 16:53:00,0.90095,0.901,0.9009,0.9009,73300000.0
2009-12-28 16:54:00,0.90085,0.9009,0.9008,0.90085,494400004.0
2009-12-28 16:55:00,0.90085,0.9009,0.9008,0.90085,592400002.0
2009-12-28 16:56:00,0.90085,0.90085,0.9007,0.90075,311900002.0
2009-12-28 16:57:00,0.90075,0.90085,0.90075,0.9008,159800001.0
2009-12-28 16:58:00,0.9008,0.90085,0.9008,0.9008,445800000.0
2009-12-28 16:59:00,0.9008,0.90085,0.9008,0.90085,406800000.0
2009-12-28 17:00:00,0.90085,0.90085,0.90055,0.9006,771799999.0
2009-12-28 17:01:00,0.9006,0.9006,0.90055,0.90055,162599999.0
2009-12-28 17:02:00,0.90055,0.9006,0.9005,0.9005,189599999.0
2009-12-28 17:03:00,0.9005,0.9005,0.90035,0.9004,236900000.0
2009-12-28 17:04:00,0.9004,0.90065,0.9004,0.9006,443499998.0
2009-12-28 17:05:00,0.9006,0.9007,0.9006,0.90065,207800000.0
2009-12-28 17:06:00,0.90065,0.90075,0.9006,0.90075,314799995.0
2009-12-28 17:07:00,0.90075,0.90085,0.90075,0.90075,335300000.0
2009-12-28 17:08:00,0.90075,0.90075,0.90075,0.90075,236600000.0
2009-12-28 17:09:00,0.90075,0.9008,0.90075,0.90075,335099999.0
2009-12-28 17:10:00,0.90075,0.90085,0.9007,0.90075,441500000.0
2009-12-28 17:11:00,0.90075,0.9008,0.89995,0.9,855899999.0
2009-12-28 17:12:00,0.90005,0.90005,0.89995,0.9,611799997.0
2009-12-28 17:13:00,0.9,0.9001,0.89995,0.9,714100002.0
2009-12-28 17:14:00,0.89995,0.89995,0.89975,0.8998,673299999.0
2009-12-28 17:15:00,0.8998,0.89985,0.8998,0.89985,332299995.0
2009-12-28 17:16:00,0.89985,0.9,0.8998,0.89985,456799997.0
2009-12-28 17:17:00,0.89985,0.89995,0.89985,0.8999,665500001.0
2009-12-28 17:18:00,0.8999,0.89995,0.89985,0.89985,439800000.0
2009-12-28 17:19:00,0.8999,0.8999,0.8998,0.89985,835699994.0
2009-12-28 17:20:00,0.89985,0.89995,0.89985,0.8999,766799997.0
2009-12-28 17:21:00,0.8999,0.89995,0.89985,0.8999,464500001.0
2009-12-28 17:22:00,0.8999,0.89995,0.89985,0.89995,895099997.0
2009-12-28 17:23:00,0.89995,0.89995,0.8999,0.8999,240399997.0
2009-12-28 17:24:00,0.8999,0.8999,0.8998,0.89985,373600003.0
2009-12-28 17:25:00,0.89985,0.8999,0.8998,0.8998,321500002.0
2009-12-28 17:26:00,0.8998,0.89995,0.8998,0.8998,601200003.0
2009-12-28 17:27:00,0.8998,0.89985,0.89975,0.8998,572699998.0
2009-12-28 17:28:00,0.8998,0.89985,0.8998,0.8998,299900000.0
2009-12-28 17:29:00,0.8998,0.8998,0.89975,0.8998,291600003.0
2009-12-28 17:30:00,0.8998,0.8998,0.89975,0.8998,366900001.0
2009-12-28 17:31:00,0.8998,0.89985,0.8998,0.89985,127600000.0
2009-12-28 17:32:00,0.89985,0.89995,0.89985,0.8999,127499999.0
2009-12-28 17:33:00,0.8999,0.89995,0.8999,0.8999,28100000.0
2009-12-28 17:34:00,0.8999,0.9,0.8999,0.89995,70800000.0
2009-12-28 17:35:00,0.89995,0.90005,0.89995,0.89995,138300000.0
2009-12-28 17:36:00,0.89995,0.90005,0.89995,0.9,81700000.0
2009-12-28 17:37:00,0.9,0.90005,0.9,0.90005,86300000.0
2009-12-28 17:38:00,0.90005,0.90005,0.89995,0.9,155100000.0
2009-12-28 17:39:00,0.9,0.9,0.8999,0.8999,61600000.0
2009-12-28 17:40:00,0.8999,0.8999,0.8999,0.8999,21500000.0
2009-12-28 17:41:00,0.8999,0.9,0.8999,0.89995,310700000.0
2009-12-28 17:42:00,0.9,0.90005,0.9,0.90005,16000000.0
2009-12-28 17:43:00,0.90005,0.9001,0.9,0.90005,87500000.0
2009-12-28 17:44:00,0.9,0.90015,0.89995,0.9,568500003.0
2009-12-28 17:45:00,0.9,0.90005,0.9,0.90005,422300000.0
2009-12-28 17:46:00,0.90005,0.90005,0.9,0.9,518799996.0
2009-12-28 17:47:00,0.90005,0.90005,0.89995,0.89995,342400001.0
2009-12-28 17:48:00,0.8999,0.8999,0.8999,0.8999,339799997.0
2009-12-28 17:49:00,0.8999,0.89995,0.8998,0.89985,511099998.0
2009-12-28 17:50:00,0.89985,0.8999,0.8998,0.8998,185400001.0
2009-12-28 17:51:00,0.8998,0.8998,0.8996,0.8996,303800000.0
2009-12-28 17:52:00,0.8996,0.8996,0.8993,0.8994,561399999.0
2009-12-28 17:53:00,0.8994,0.8996,0.8994,0.8995,1081100002.0
2009-12-28 17:54:00,0.8995,0.8995,0.89935,0.89945,321899999.0
2009-12-28 17:55:00,0.89945,0.89945,0.8993,0.8993,554600000.0
2009-12-28 17:56:00,0.89925,0.89925,0.89915,0.8992,412899999.0
2009-12-28 17:57:00,0.8992,0.8992,0.8991,0.8991,274500000.0
2009-12-28 17:58:00,0.8991,0.89925,0.8991,0.8992,457799998.0
2009-12-28 17:59:00,0.89915,0.8992,0.89885,0.89915,1111899999.0
2009-12-28 18:00:00,0.89915,0.8993,0.89915,0.89925,884099996.0
2009-12-28 18:01:00,0.89925,0.89935,0.8992,0.8992,490700000.0
2009-12-28 18:02:00,0.8992,0.89925,0.89915,0.8992,520500001.0
2009-12-28 18:03:00,0.8992,0.89925,0.8991,0.89915,443800003.0
2009-12-28 18:04:00,0.89915,0.8992,0.8991,0.89915,378799999.0
2009-12-28 18:05:00,0.89915,0.8992,0.8991,0.8992,534299999.0
2009-12-28 18:06:00,0.8992,0.8993,0.89915,0.89925,774300000.0
2009-12-28 18:07:00,0.89925,0.8994,0.89925,0.89935,406600000.0
2009-12-28 18:08:00,0.8993,0.89935,0.8993,0.8993,466099999.0
2009-12-28 18:09:00,0.8993,0.8994,0.89925,0.89935,506300000.0
2009-12-28 18:10:00,0.89935,0.8994,0.8993,0.8994,126499999.0
2009-12-28 18:11:00,0.8994,0.8994,0.8993,0.8993,151900000.0
2009-12-28 18:12:00,0.8993,0.89935,0.8993,0.89935,97099999.0
2009-12-28 18:13:00,0.89935,0.89935,0.8993,0.8993,171300000.0
2009-12-28 18:14:00,0.8993,0.8994,0.8993,0.8994,615199994.0
2009-12-28 18:15:00,0.8994,0.89955,0.8994,0.8995,155100000.0
2009-12-28 18:16:00,0.8995,0.8995,0.8994,0.89945,427900000.0
2009-12-28 18:17:00,0.89945,0.89945,0.89945,0.89945,206999999.0
2009-12-28 18:18:00,0.89945,0.89945,0.8994,0.89945,173699999.0
2009-12-28 18:19:00,0.89945,0.8995,0.89945,0.8995,204599997.0
2009-12-28 18:20:00,0.8995,0.89955,0.8995,0.8995,375100000.0
2009-12-28 18:21:00,0.8995,0.8996,0.8995,0.8995,369799999.0
2009-12-28 18:22:00,0.8995,0.8995,0.89945,0.89945,77600001.0
2009-12-28 18:23:00,0.89945,0.89955,0.89945,0.8995,216800000.0
2009-12-28 18:24:00,0.8995,0.8995,0.8995,0.8995,78700000.0
2009-12-28 18:25:00,0.8995,0.89955,0.8995,0.89955,114400001.0
2009-12-28 18:26:00,0.89955,0.89955,0.8995,0.8995,48100000.0
2009-12-28 18:27:00,0.8995,0.89955,0.89945,0.89955,296400003.0
2009-12-28 18:28:00,0.8995,0.89955,0.8995,0.89955,207000002.0
2009-12-28 18:29:00,0.89955,0.8996,0.89955,0.8996,181699998.0
2009-12-28 18:30:00,0.8996,0.89965,0.8996,0.89965,251900000.0
2009-12-28 18:31:00,0.89965,0.89965,0.89965,0.89965,14100000.0
2009-12-28 18:32:00,0.89965,0.89965,0.89965,0.89965,106599997.0
2009-12-28 18:33:00,0.89965,0.89965,0.8996,0.8996,129800000.0
2009-12-28 18:34:00,0.8996,0.8996,0.89955,0.8996,107799999.0
2009-12-28 18:35:00,0.8996,0.8996,0.8996,0.8996,55800000.0
2009-12-28 18:36:00,0.8996,0.8996,0.89955,0.8996,347699997.0
2009-12-28 18:37:00,0.8996,0.8996,0.8996,0.8996,5200000.0
2009-12-28 18:38:00,0.89955,0.8996,0.89955,0.89955,207200001.0
2009-12-28 18:39:00,0.89955,0.8996,0.8995,0.8996,197900002.0
2009-12-28 18:40:00,0.8996,0.89965,0.8996,0.8996,512100001.0
2009-12-28 18:41:00,0.89965,0.8997,0.8996,0.89965,244300002.0
2009-12-28 18:42:00,0.89965,0.89975,0.89965,0.8997,259100000.0
2009-12-28 18:43:00,0.8997,0.8997,0.8997,0.8997,233600000.0
2009-12-28 18:44:00,0.8997,0.8997,0.8997,0.8997,65600000.0
2009-12-28 18:45:00,0.8997,0.8997,0.8997,0.8997,24500000.0
2009-12-28 18:46:00,0.8997,0.89975,0.8997,0.8997,45500000.0
2009-12-28 18:47:00,0.8997,0.8997,0.8997,0.8997,115200000.0
2009-12-28 18:48:00,0.8997,0.89975,0.8997,0.8997,91299999.0
2009-12-28 18:49:00,0.8997,0.8997,0.8997,0.8997,98300000.0
2009-12-28 18:50:00,0.8997,0.89975,0.8997,0.8997,140300000.0
2009-12-28 18:51:00,0.8997,0.8997,0.8996,0.8996,203800000.0
2009-12-28 18:52:00,0.8996,0.8996,0.8995,0.89955,415599997.0
2009-12-28 18:53:00,0.89955,0.8996,0.8995,0.89955,360799999.0
2009-12-28 18:54:00,0.89955,0.89955,0.89955,0.89955,250200000.0
2009-12-28 18:55:00,0.89955,0.89955,0.8995,0.89955,332799999.0
2009-12-28 18:56:00,0.89955,0.89955,0.8995,0.8995,87999999.0
2009-12-28 18:57:00,0.8995,0.89955,0.89945,0.89945,488299997.0
2009-12-28 18:58:00,0.89945,0.89955,0.8994,0.8994,485699997.0
2009-12-28 18:59:00,0.8994,0.8994,0.89935,0.89935,243599996.0
2009-12-28 19:00:00,0.89935,0.89945,0.89935,0.89945,322399997.0
2009-12-28 19:01:00,0.8995,0.89955,0.89945,0.89955,134600000.0
2009-12-28 19:02:00,0.89955,0.8996,0.8995,0.89955,532600000.0
2009-12-28 19:03:00,0.89955,0.89955,0.89955,0.89955,102400000.0
2009-12-28 19:04:00,0.89955,0.89965,0.89955,0.8996,296499999.0
2009-12-28 19:05:00,0.8996,0.89965,0.89955,0.89965,168900000.0
2009-12-28 19:06:00,0.89965,0.8997,0.89965,0.8997,118700000.0
2009-12-28 19:07:00,0.8997,0.89975,0.8997,0.89975,320100000.0
2009-12-28 19:08:00,0.89975,0.89975,0.89965,0.89965,1083900006.0
2009-12-28 19:09:00,0.89965,0.8997,0.8996,0.8996,377300000.0
2009-12-28 19:10:00,0.89965,0.89965,0.89955,0.89965,382000000.0
2009-12-28 19:11:00,0.89965,0.89965,0.89965,0.89965,352799997.0
2009-12-28 19:12:00,0.89965,0.89975,0.89965,0.89975,421400000.0
2009-12-28 19:13:00,0.89975,0.8998,0.89975,0.8998,194100001.0
2009-12-28 19:14:00,0.8998,0.89985,0.8998,0.89985,348700000.0
2009-12-28 19:15:00,0.89985,0.8999,0.89985,0.89985,227000000.0
2009-12-28 19:16:00,0.89985,0.9,0.89985,0.89995,190999999.0
2009-12-28 19:17:00,0.89995,0.90005,0.89995,0.90005,250899999.0
2009-12-28 19:18:00,0.90005,0.9001,0.90005,0.90005,281599999.0
2009-12-28 19:19:00,0.90005,0.90015,0.9,0.9,402899999.0
2009-12-28 19:20:00,0.9,0.9,0.9,0.9,77600000.0
2009-12-28 19:21:00,0.9,0.9001,0.9,0.90005,212400000.0
2009-12-28 19:22:00,0.90005,0.90005,0.90005,0.90005,114900000.0
2009-12-28 19:23:00,0.90005,0.90005,0.8999,0.8999,71300000.0
2009-12-28 19:24:00,0.8999,0.8999,0.89985,0.89985,44700000.0
2009-12-28 19:25:00,0.8999,0.8999,0.89985,0.89985,22299999.0
2009-12-28 19:26:00,0.89985,0.8999,0.89985,0.89985,126099997.0
2009-12-28 19:27:00,0.89985,0.8999,0.89985,0.89985,208099999.0
2009-12-28 19:28:00,0.89985,0.89985,0.89975,0.89975,303199999.0
2009-12-28 19:29:00,0.89975,0.89975,0.89965,0.8997,312699997.0
2009-12-28 19:30:00,0.8997,0.8997,0.89955,0.89955,761899999.0
2009-12-28 19:31:00,0.89955,0.8996,0.89955,0.8996,539400000.0
2009-12-28 19:32:00,0.89965,0.89965,0.8996,0.89965,543600001.0
2009-12-28 19:33:00,0.89965,0.89965,0.8996,0.89965,105600000.0
2009-12-28 19:34:00,0.89965,0.8997,0.89965,0.8997,236400000.0
2009-12-28 19:35:00,0.8997,0.8997,0.89965,0.8997,208800000.0
2009-12-28 19:36:00,0.8997,0.8997,0.8992,0.8992,328000000.0
2009-12-28 19:37:00,0.8992,0.89935,0.8992,0.8993,519499997.0
2009-12-28 19:38:00,0.8993,0.89935,0.89925,0.89935,285799997.0
2009-12-28 19:39:00,0.8993,0.8993,0.8992,0.89925,440299999.0
2009-12-28 19:40:00,0.89925,0.89925,0.8989,0.8989,348400000.0
2009-12-28 19:41:00,0.899,0.899,0.89895,0.899,312000003.0
2009-12-28 19:42:00,0.899,0.89905,0.89895,0.89905,750699999.0
2009-12-28 19:43:00,0.89905,0.89915,0.89905,0.89915,136699999.0
2009-12-28 19:44:00,0.89915,0.89915,0.8991,0.8991,225100000.0
2009-12-28 19:45:00,0.8991,0.8991,0.899,0.899,236800003.0
2009-12-28 19:46:00,0.899,0.899,0.899,0.899,195200000.0
2009-12-28 19:47:00,0.899,0.899,0.89865,0.8987,842599993.0
2009-12-28 19:48:00,0.8987,0.8988,0.8987,0.8988,219700001.0
2009-12-28 19:49:00,0.8988,0.89885,0.89875,0.89885,90400000.0
2009-12-28 19:50:00,0.89885,0.89885,0.8988,0.89885,473800001.0
2009-12-28 19:51:00,0.89885,0.89885,0.89885,0.89885,1587500000.0
2009-12-28 19:52:00,0.89885,0.8989,0.89885,0.8989,690600000.0
2009-12-28 19:53:00,0.8989,0.8989,0.8988,0.8988,272900002.0
2009-12-28 19:54:00,0.8988,0.8988,0.89875,0.8988,135599999.0
2009-12-28 19:55:00,0.8988,0.8989,0.8988,0.8989,248000000.0
2009-12-28 19:56:00,0.89885,0.89905,0.89885,0.89905,311399999.0
2009-12-28 19:57:00,0.89905,0.89905,0.89905,0.89905,23600000.0
2009-12-28 19:58:00,0.89905,0.8991,0.89905,0.8991,499000000.0
2009-12-28 19:59:00,0.8991,0.8991,0.89875,0.8988,404600000.0
2009-12-28 20:00:00,0.8988,0.899,0.8988,0.899,400900001.0
2009-12-28 20:01:00,0.89895,0.8991,0.89895,0.89905,605799997.0
2009-12-28 20:02:00,0.89905,0.89915,0.89905,0.89905,508099996.0
2009-12-28 20:03:00,0.8991,0.8991,0.89905,0.89905,241800001.0
2009-12-28 20:04:00,0.89905,0.8991,0.89895,0.89895,763199998.0
2009-12-28 20:05:00,0.89895,0.89895,0.89855,0.89855,720700001.0
2009-12-28 20:06:00,0.89855,0.89875,0.89855,0.8987,516699998.0
2009-12-28 20:07:00,0.8987,0.8987,0.89855,0.89855,646400001.0
2009-12-28 20:08:00,0.89855,0.89895,0.89855,0.89885,462500001.0
2009-12-28 20:09:00,0.8989,0.8989,0.8988,0.8988,147400000.0
2009-12-28 20:10:00,0.8988,0.8989,0.89875,0.89885,390800002.0
2009-12-28 20:11:00,0.89885,0.89885,0.8988,0.8988,33200000.0
2009-12-28 20:12:00,0.8988,0.89885,0.8988,0.8988,74800000.0
2009-12-28 20:13:00,0.8988,0.89885,0.8988,0.89885,99700000.0
2009-12-28 20:14:00,0.89885,0.8989,0.89885,0.8989,23900000.0
2009-12-28 20:15:00,0.8989,0.899,0.8989,0.8989,79000000.0
2009-12-28 20:16:00,0.8989,0.8989,0.89875,0.8988,710599998.0
2009-12-28 20:17:00,0.8988,0.8989,0.89875,0.89885,87900000.0
2009-12-28 20:18:00,0.89885,0.89895,0.89885,0.89895,17300000.0
2009-12-28 20:19:00,0.89895,0.899,0.89895,0.899,14400000.0
2009-12-28 20:20:00,0.899,0.899,0.89895,0.899,12800000.0
2009-12-28 20:21:00,0.899,0.8991,0.899,0.89905,39700000.0
2009-12-28 20:22:00,0.8991,0.8991,0.89905,0.89905,9000000.0
2009-12-28 20:23:00,0.89905,0.89905,0.899,0.899,17600000.0
2009-12-28 20:24:00,0.899,0.899,0.89895,0.899,44000000.0
2009-12-28 20:25:00,0.89905,0.89905,0.899,0.899,44800000.0
2009-12-28 20:26:00,0.899,0.89915,0.899,0.8991,165600000.0
2009-12-28 20:27:00,0.8991,0.8991,0.89905,0.89905,47600000.0
2009-12-28 20:28:00,0.89905,0.89905,0.89895,0.899,175800000.0
2009-12-28 20:29:00,0.899,0.89915,0.899,0.89915,57300000.0
2009-12-28 20:30:00,0.89915,0.8992,0.89915,0.8992,149400000.0
2009-12-28 20:31:00,0.8992,0.8992,0.89915,0.8992,32300000.0
2009-12-28 20:32:00,0.8992,0.89925,0.899,0.899,162900000.0
2009-12-28 20:33:00,0.899,0.899,0.89885,0.8989,239600000.0
2009-12-28 20:34:00,0.8989,0.8992,0.8989,0.8992,163300000.0
2009-12-28 20:35:00,0.8992,0.8992,0.89915,0.89915,91300000.0
2009-12-28 20:36:00,0.89915,0.89915,0.89915,0.89915,269600000.0
2009-12-28 20:37:00,0.89915,0.89925,0.8991,0.89915,575599999.0
2009-12-28 20:38:00,0.89915,0.89915,0.8991,0.89915,60800000.0
2009-12-28 20:39:00,0.89915,0.8992,0.89915,0.89915,278700000.0
2009-12-28 20:40:00,0.89915,0.89915,0.89915,0.89915,73200000.0
2009-12-28 20:41:00,0.89915,0.89915,0.89915,0.89915,120700000.0
2009-12-28 20:42:00,0.89915,0.89915,0.89915,0.89915,154000000.0
2009-12-28 20:43:00,0.8991,0.8992,0.8991,0.8992,204300001.0
2009-12-28 20:44:00,0.8992,0.89925,0.8992,0.89925,52800000.0
2009-12-28 20:45:00,0.8992,0.8992,0.89915,0.8992,139699999.0
2009-12-28 20:46:00,0.89915,0.8992,0.89915,0.8992,73199998.0
2009-12-28 20:47:00,0.89915,0.89925,0.8991,0.89925,340100000.0
2009-12-28 20:48:00,0.89925,0.89925,0.8992,0.89925,172100000.0
2009-12-28 20:49:00,0.89925,0.89925,0.8992,0.8992,29500000.0
2009-12-28 20:50:00,0.8992,0.89925,0.8992,0.8992,180000000.0
2009-12-28 20:51:00,0.8992,0.89925,0.8992,0.89925,97300000.0
2009-12-28 20:52:00,0.89925,0.89925,0.89915,0.89915,229399999.0
2009-12-28 20:53:00,0.89915,0.8992,0.89915,0.89915,85200000.0
2009-12-28 20:54:00,0.89915,0.8992,0.89915,0.89915,97700000.0
2009-12-28 20:55:00,0.89915,0.8992,0.89915,0.8992,141200000.0
2009-12-28 20:56:00,0.8992,0.89925,0.8992,0.89925,293999999.0
2009-12-28 20:57:00,0.89925,0.89925,0.8992,0.8992,311399999.0
2009-12-28 20:58:00,0.8992,0.89925,0.8992,0.89925,129800000.0
2009-12-28 20:59:00,0.89925,0.89925,0.89925,0.89925,13500000.0
2009-12-28 21:00:00,0.89925,0.89925,0.89915,0.89915,238400000.0
2009-12-28 21:01:00,0.8992,0.8992,0.89915,0.89915,53300000.0
2009-12-28 21:02:00,0.89915,0.89915,0.89915,0.89915,178700000.0
2009-12-28 21:03:00,0.89915,0.8992,0.89915,0.8992,68300000.0
2009-12-28 21:04:00,0.8992,0.89925,0.89915,0.89915,355100000.0
2009-12-28 21:05:00,0.8992,0.8992,0.89915,0.89915,660199999.0
2009-12-28 21:06:00,0.89915,0.89915,0.8991,0.8991,124800000.0
2009-12-28 21:07:00,0.8991,0.89915,0.8991,0.8991,64000000.0
2009-12-28 21:08:00,0.8991,0.8991,0.899,0.89905,544900007.0
2009-12-28 21:09:00,0.89905,0.89905,0.899,0.89905,407199997.0
2009-12-28 21:10:00,0.89905,0.89905,0.8989,0.8989,715700004.0
2009-12-28 21:11:00,0.8989,0.8989,0.8988,0.8988,386799999.0
2009-12-28 21:12:00,0.8988,0.89885,0.89855,0.89855,655100003.0
2009-12-28 21:13:00,0.8986,0.89875,0.89855,0.89875,350200000.0
2009-12-28 21:14:00,0.89875,0.89875,0.8985,0.8985,458700001.0
2009-12-28 21:15:00,0.8985,0.8985,0.8985,0.8985,151800000.0
2009-12-28 21:16:00,0.89855,0.89865,0.89855,0.89855,550000006.0
2009-12-28 21:17:00,0.89855,0.89885,0.89855,0.8988,653000002.0
2009-12-28 21:18:00,0.8988,0.8989,0.8988,0.89885,691500001.0
2009-12-28 21:19:00,0.89885,0.89885,0.89865,0.8987,436500001.0
2009-12-28 21:20:00,0.8987,0.89875,0.8987,0.8987,826600000.0
2009-12-28 21:21:00,0.8987,0.89875,0.8987,0.89875,413400010.0
2009-12-28 21:22:00,0.8987,0.8988,0.8987,0.89875,243900000.0
2009-12-28 21:23:00,0.89875,0.89875,0.89865,0.8987,469100003.0
2009-12-28 21:24:00,0.8987,0.8988,0.8987,0.8988,129600001.0
2009-12-28 21:25:00,0.89875,0.89875,0.89865,0.89865,382400003.0
2009-12-28 21:26:00,0.89865,0.8987,0.89865,0.8987,310799999.0
2009-12-28 21:27:00,0.8987,0.89875,0.8987,0.89875,73500000.0
2009-12-28 21:28:00,0.89875,0.89875,0.89865,0.89865,196100000.0
2009-12-28 21:29:00,0.89865,0.89865,0.8986,0.89865,323900003.0
2009-12-28 21:30:00,0.89865,0.89865,0.89845,0.89845,339200002.0
2009-12-28 21:31:00,0.89845,0.8985,0.89845,0.8985,229999999.0
2009-12-28 21:32:00,0.8985,0.8985,0.89845,0.8985,68099999.0
2009-12-28 21:33:00,0.8985,0.8985,0.89845,0.8985,110300000.0
2009-12-28 21:34:00,0.8985,0.89855,0.8985,0.89855,234600000.0
2009-12-28 21:35:00,0.8985,0.8985,0.8985,0.8985,77200000.0
2009-12-28 21:36:00,0.8985,0.8986,0.8985,0.8986,90200001.0
2009-12-28 21:37:00,0.8986,0.89865,0.89855,0.89855,170499999.0
2009-12-28 21:38:00,0.89855,0.89855,0.89855,0.89855,83600000.0
2009-12-28 21:39:00,0.89855,0.89865,0.8985,0.89865,265600001.0
2009-12-28 21:40:00,0.8986,0.8986,0.8986,0.8986,158200003.0
2009-12-28 21:41:00,0.8986,0.89865,0.8986,0.89865,221800000.0
2009-12-28 21:42:00,0.89865,0.89865,0.89855,0.89855,241699999.0
2009-12-28 21:43:00,0.89855,0.8986,0.8985,0.89855,119299999.0
2009-12-28 21:44:00,0.89855,0.8986,0.8985,0.89855,196600000.0
2009-12-28 21:45:00,0.89855,0.89865,0.89855,0.89865,237400001.0
2009-12-28 21:46:00,0.89865,0.8987,0.8986,0.8987,166699999.0
2009-12-28 21:47:00,0.8987,0.8987,0.8987,0.8987,2200000.0
2009-12-28 21:48:00,0.8987,0.89875,0.8987,0.89875,93200000.0
2009-12-28 21:49:00,0.89875,0.89875,0.8987,0.8987,38800000.0
2009-12-28 21:50:00,0.8987,0.8987,0.8987,0.8987,64000000.0
2009-12-28 21:51:00,0.8987,0.89875,0.8987,0.8987,188900001.0
2009-12-28 21:52:00,0.8987,0.8987,0.8985,0.89855,400100001.0
2009-12-28 21:53:00,0.89855,0.89855,0.8985,0.89855,208400001.0
2009-12-28 21:54:00,0.89855,0.89855,0.89855,0.89855,368700002.0
2009-12-28 21:55:00,0.89855,0.8987,0.89855,0.8987,517100002.0
2009-12-28 21:56:00,0.8987,0.8987,0.8986,0.89865,193400000.0
2009-12-28 21:57:00,0.8986,0.8987,0.8986,0.8986,388800000.0
2009-12-28 21:58:00,0.8986,0.8986,0.89855,0.8986,241400002.0
2009-12-28 21:59:00,0.8986,0.8987,0.8986,0.8987,148100000.0
2009-12-28 22:00:00,0.8987,0.89875,0.8987,0.89875,128700000.0
2009-12-28 22:01:00,0.89875,0.89875,0.8987,0.89875,101200000.0
2009-12-28 22:02:00,0.89875,0.89875,0.8987,0.8987,26300000.0
2009-12-28 22:03:00,0.8987,0.8987,0.89865,0.89865,43600000.0
2009-12-28 22:04:00,0.89865,0.8987,0.89865,0.8987,36300000.0
2009-12-28 22:05:00,0.8987,0.8987,0.89865,0.89865,45400000.0
2009-12-28 22:06:00,0.89865,0.8987,0.8986,0.8986,287500003.0
2009-12-28 22:07:00,0.89865,0.8987,0.89865,0.8987,66800000.0
2009-12-28 22:08:00,0.8987,0.8987,0.89865,0.8987,20400000.0
2009-12-28 22:09:00,0.8987,0.8988,0.8987,0.8988,164900000.0
2009-12-28 22:10:00,0.8988,0.8988,0.8987,0.8987,135100000.0
2009-12-28 22:11:00,0.8987,0.8987,0.8987,0.8987,55700000.0
2009-12-28 22:12:00,0.8987,0.89875,0.8987,0.8987,77900000.0
2009-12-28 22:13:00,0.8987,0.8987,0.8987,0.8987,21700000.0
2009-12-28 22:14:00,0.89875,0.8988,0.89875,0.8988,12700000.0
2009-12-28 22:15:00,0.8988,0.8988,0.8987,0.89875,158900000.0
2009-12-28 22:16:00,0.89875,0.89875,0.8987,0.8987,49000001.0
2009-12-28 22:17:00,0.89875,0.89875,0.89875,0.89875,10800000.0
2009-12-28 22:18:00,0.89875,0.89875,0.8987,0.89875,49100000.0
2009-12-28 22:19:00,0.89875,0.89875,0.89875,0.89875,21200000.0
2009-12-28 22:20:00,0.89875,0.8988,0.89875,0.8988,46700000.0
2009-12-28 22:21:00,0.89875,0.8988,0.89875,0.8988,38400000.0
2009-12-28 22:22:00,0.8988,0.8988,0.89875,0.89875,16200000.0
2009-12-28 22:23:00,0.89875,0.89875,0.89875,0.89875,9400000.0
2009-12-28 22:24:00,0.8988,0.8988,0.8988,0.8988,7700000.0
2009-12-28 22:25:00,0.8988,0.8988,0.89875,0.89875,92300000.0
2009-12-28 22:26:00,0.89875,0.89875,0.89875,0.89875,30600000.0
2009-12-28 22:27:00,0.89875,0.8988,0.89875,0.8988,14400000.0
2009-12-28 22:28:00,0.8988,0.8988,0.89875,0.8988,22100000.0
2009-12-28 22:29:00,0.8988,0.8988,0.89875,0.89875,32600000.0
2009-12-28 22:30:00,0.89875,0.89875,0.89875,0.89875,127200000.0
2009-12-28 22:31:00,0.89875,0.89875,0.8987,0.8987,11700000.0
2009-12-28 22:32:00,0.8987,0.89875,0.8987,0.89875,39400000.0
2009-12-28 22:33:00,0.89875,0.89875,0.89875,0.89875,13500000.0
2009-12-28 22:34:00,0.8987,0.89875,0.8987,0.89875,59500001.0
2009-12-28 22:35:00,0.89875,0.89875,0.89875,0.89875,29000000.0
2009-12-28 22:36:00,0.89875,0.89875,0.8987,0.8987,101900000.0
2009-12-28 22:37:00,0.8987,0.8987,0.8987,0.8987,13400000.0
2009-12-28 22:38:00,0.8987,0.89875,0.8987,0.89875,24100000.0
2009-12-28 22:39:00,0.89875,0.89875,0.8987,0.89875,96700000.0
2009-12-28 22:40:00,0.89875,0.89875,0.89865,0.8987,187400001.0
2009-12-28 22:41:00,0.8987,0.8987,0.8987,0.8987,33800000.0
2009-12-28 22:42:00,0.8987,0.89875,0.8987,0.89875,33900000.0
2009-12-28 22:43:00,0.89875,0.89875,0.8987,0.8987,230600000.0
2009-12-28 22:44:00,0.8987,0.89875,0.8987,0.89875,85600000.0
2009-12-28 22:45:00,0.89875,0.89875,0.89865,0.89865,143500001.0
2009-12-28 22:46:00,0.89865,0.8987,0.89865,0.89865,110499998.0
2009-12-28 22:47:00,0.89865,0.89865,0.89865,0.89865,536000000.0
2009-12-28 22:48:00,0.89865,0.89865,0.89865,0.89865,37000000.0
2009-12-28 22:49:00,0.89865,0.8987,0.89865,0.8987,567400000.0
2009-12-28 22:50:00,0.8987,0.8987,0.8987,0.8987,36800000.0
2009-12-28 22:51:00,0.8987,0.8987,0.8987,0.8987,10600000.0
2009-12-28 22:52:00,0.8987,0.8987,0.89855,0.8986,56500000.0
2009-12-28 22:53:00,0.8986,0.8986,0.89855,0.89855,81700003.0
2009-12-28 22:54:00,0.89855,0.89855,0.89855,0.89855,32600001.0
2009-12-28 22:55:00,0.89855,0.8986,0.89855,0.8986,283600005.0
2009-12-28 22:56:00,0.8986,0.8986,0.8986,0.8986,8000000.0
2009-12-28 22:57:00,0.8986,0.8986,0.89855,0.8986,206500000.0
2009-12-28 22:58:00,0.8986,0.8986,0.89855,0.89855,407800000.0
2009-12-28 22:59:00,0.89855,0.8986,0.89845,0.89845,516300000.0
2009-12-28 23:00:00,0.89845,0.8986,0.89845,0.8986,107800000.0
2009-12-28 23:01:00,0.8986,0.89875,0.89855,0.8987,122600000.0
2009-12-28 23:02:00,0.8987,0.89875,0.89865,0.89875,125100000.0
2009-12-28 23:03:00,0.89875,0.89885,0.89865,0.8988,121900000.0
2009-12-28 23:04:00,0.8988,0.8988,0.89875,0.89875,32400000.0
2009-12-28 23:05:00,0.89875,0.89875,0.89875,0.89875,62400000.0
2009-12-28 23:06:00,0.89875,0.89875,0.89855,0.89855,132800000.0
2009-12-28 23:07:00,0.89855,0.8986,0.8985,0.8986,123599999.0
2009-12-28 23:08:00,0.8986,0.8986,0.89855,0.89855,19000000.0
2009-12-28 23:09:00,0.89855,0.8986,0.8985,0.89855,131500000.0
2009-12-28 23:10:00,0.89855,0.8986,0.8985,0.8986,73400000.0
2009-12-28 23:11:00,0.89855,0.8987,0.89855,0.8987,159400000.0
2009-12-28 23:12:00,0.8987,0.8987,0.89865,0.8987,389500000.0
2009-12-28 23:13:00,0.8987,0.8987,0.89865,0.8987,25600000.0
2009-12-28 23:14:00,0.89865,0.8987,0.89845,0.89855,59300000.0
2009-12-28 23:15:00,0.8986,0.8986,0.8986,0.8986,3000000.0
2009-12-28 23:16:00,0.8986,0.8986,0.8986,0.8986,4500000.0
2009-12-28 23:17:00,0.8986,0.8986,0.8986,0.8986,26400000.0
2009-12-28 23:18:00,0.8986,0.89865,0.89855,0.89865,55800000.0
2009-12-28 23:19:00,0.89839,0.89858,0.89839,0.89857,24200000.0
2009-12-28 23:20:00,0.89865,0.89865,0.8986,0.8986,112800000.0
2009-12-28 23:21:00,0.8986,0.8987,0.89855,0.8987,51100000.0
2009-12-28 23:22:00,0.8987,0.8987,0.89865,0.89865,7800000.0
2009-12-28 23:23:00,0.89865,0.89865,0.8984,0.89845,97000000.0
2009-12-28 23:24:00,0.89845,0.89855,0.89845,0.8985,57200000.0
2009-12-28 23:25:00,0.8985,0.89855,0.8984,0.89855,46400000.0
2009-12-28 23:26:00,0.89855,0.8986,0.8985,0.89855,46900000.0
2009-12-28 23:27:00,0.8986,0.89865,0.89855,0.8986,51500000.0
2009-12-28 23:28:00,0.8986,0.8986,0.89855,0.8986,40100000.0
2009-12-28 23:29:00,0.8986,0.8986,0.89855,0.89855,36500000.0
2009-12-28 23:30:00,0.89865,0.89865,0.89855,0.8986,7200000.0
2009-12-28 23:31:00,0.89855,0.89855,0.89855,0.89855,34400000.0
2009-12-28 23:32:00,0.89855,0.8986,0.8985,0.8985,64600000.0
2009-12-28 23:33:00,0.89833,0.89839,0.89824,0.89833,15000000.0
2009-12-28 23:34:00,0.89846,0.89846,0.89833,0.89833,16800000.0
2009-12-28 23:35:00,0.8984,0.89845,0.89836,0.89838,46800000.0
2009-12-28 23:36:00,0.89847,0.89847,0.89835,0.8984,42100000.0
2009-12-28 23:37:00,0.89855,0.89855,0.8985,0.89855,15800000.0
2009-12-28 23:38:00,0.89855,0.89855,0.89845,0.89845,26400000.0
2009-12-28 23:39:00,0.89845,0.8985,0.89845,0.8985,107200000.0
2009-12-28 23:40:00,0.8985,0.8985,0.89845,0.89845,39800000.0
2009-12-28 23:41:00,0.8984,0.8984,0.89835,0.89835,58600000.0
2009-12-28 23:42:00,0.89835,0.8985,0.8983,0.8983,340200001.0
2009-12-28 23:43:00,0.89835,0.89835,0.89835,0.89835,292700000.0
2009-12-28 23:44:00,0.89835,0.89845,0.89835,0.8984,116800000.0
2009-12-28 23:45:00,0.8984,0.8984,0.8983,0.8983,133300000.0
2009-12-28 23:46:00,0.8983,0.89835,0.8983,0.89835,20000000.0
2009-12-28 23:47:00,0.89835,0.8984,0.89835,0.8984,19600000.0
2009-12-28 23:48:00,0.8984,0.89845,0.89835,0.8984,84900000.0
2009-12-28 23:49:00,0.8984,0.8984,0.89835,0.89835,80200000.0
2009-12-28 23:50:00,0.89835,0.89845,0.89835,0.89845,123600000.0
2009-12-28 23:51:00,0.89845,0.89845,0.89845,0.89845,63500000.0
2009-12-28 23:52:00,0.89845,0.8985,0.8984,0.8985,46700000.0
2009-12-28 23:53:00,0.8985,0.89865,0.8985,0.89855,303500000.0
2009-12-28 23:54:00,0.8985,0.89855,0.8985,0.8985,81000000.0
2009-12-28 23:55:00,0.8985,0.8985,0.89845,0.89845,37300000.0
2009-12-28 23:56:00,0.89845,0.8985,0.89845,0.89845,47600000.0
2009-12-28 23:57:00,0.89845,0.8985,0.89845,0.8985,15500000.0
2009-12-28 23:58:00,0.8985,0.8985,0.8985,0.8985,92600000.0
2009-12-28 23:59:00,0.8985,0.8985,0.89845,0.89845,55700000.0
2009-12-29 00:00:00,0.89845,0.89855,0.89845,0.89855,14600000.0
2009-12-29 00:01:00,0.89855,0.8986,0.8985,0.8985,45500000.0
2009-12-29 00:02:00,0.8985,0.8985,0.8985,0.8985,4800000.0
2009-12-29 00:03:00,0.89855,0.89855,0.89855,0.89855,4400000.0
2009-12-29 00:04:00,0.89855,0.8986,0.89855,0.8986,9600000.0
2009-12-29 00:05:00,0.8986,0.8986,0.8986,0.8986,1200000.0
2009-12-29 00:06:00,0.8986,0.89865,0.89855,0.89865,14700000.0
2009-12-29 00:07:00,0.8986,0.89865,0.8986,0.89865,10000000.0
2009-12-29 00:08:00,0.8986,0.89865,0.8986,0.89865,5200000.0
2009-12-29 00:09:00,0.8986,0.8986,0.8985,0.8985,20600000.0
2009-12-29 00:10:00,0.8985,0.8985,0.8985,0.8985,2000000.0
2009-12-29 00:11:00,0.8985,0.8985,0.8985,0.8985,10600000.0
2009-12-29 00:12:00,0.8985,0.8985,0.8985,0.8985,8000000.0
2009-12-29 00:13:00,0.8985,0.89855,0.8985,0.8985,32500000.0
2009-12-29 00:14:00,0.8985,0.8985,0.8984,0.8985,24100000.0
2009-12-29 00:15:00,0.8985,0.8985,0.8984,0.89845,18200000.0
2009-12-29 00:16:00,0.8985,0.8985,0.8984,0.89845,27900000.0
2009-12-29 00:17:00,0.8984,0.8984,0.8984,0.8984,8100000.0
2009-12-29 00:18:00,0.8984,0.8984,0.8984,0.8984,2000000.0
2009-12-29 00:19:00,0.8983,0.89832,0.89814,0.89822,41000000.0
2009-12-29 00:20:00,0.89835,0.89835,0.89825,0.89825,25700000.0
2009-12-29 00:21:00,0.8983,0.89835,0.8983,0.89835,11000000.0
2009-12-29 00:22:00,0.8984,0.8984,0.89835,0.89835,12600000.0
2009-12-29 00:23:00,0.89835,0.89835,0.8983,0.89835,11000000.0
2009-12-29 00:24:00,0.8984,0.8984,0.89835,0.89835,8400000.0
2009-12-29 00:25:00,0.89835,0.89835,0.8983,0.8983,8000000.0
2009-12-29 00:26:00,0.8983,0.8983,0.8983,0.8983,18000000.0
2009-12-29 00:27:00,0.8983,0.8983,0.89825,0.89825,56500000.0
2009-12-29 00:28:00,0.89825,0.89835,0.8982,0.89825,131900000.0
2009-12-29 00:29:00,0.89825,0.8983,0.8982,0.89825,32500000.0
2009-12-29 00:30:00,0.89825,0.89825,0.8982,0.89825,30700000.0
2009-12-29 00:31:00,0.89825,0.8983,0.8982,0.89825,27800000.0
2009-12-29 00:32:00,0.8982,0.89825,0.8982,0.89825,17400000.0
2009-12-29 00:33:00,0.8982,0.89825,0.89815,0.89825,36800000.0
2009-12-29 00:34:00,0.89815,0.89815,0.89815,0.89815,6000000.0
2009-12-29 00:35:00,0.89815,0.8982,0.8981,0.8982,16000000.0
2009-12-29 00:36:00,0.8982,0.89825,0.8982,0.89825,7200000.0
2009-12-29 00:37:00,0.89825,0.89825,0.8982,0.89825,8400000.0
2009-12-29 00:38:00,0.8983,0.8983,0.89825,0.89825,38600000.0
2009-12-29 00:39:00,0.89825,0.89825,0.8981,0.8981,53600000.0
2009-12-29 00:40:00,0.8981,0.8981,0.89805,0.89805,5800000.0
2009-12-29 00:41:00,0.898,0.8981,0.898,0.8981,6800000.0
2009-12-29 00:42:00,0.89805,0.89805,0.89805,0.89805,1600000.0
2009-12-29 00:43:00,0.8979,0.89803,0.8979,0.89803,24400000.0
2009-12-29 00:44:00,0.8981,0.89815,0.8981,0.89815,3000000.0
2009-12-29 00:45:00,0.89815,0.89815,0.89815,0.89815,6000000.0
2009-12-29 00:46:00,0.89815,0.8982,0.898,0.8982,50000000.0
2009-12-29 00:47:00,0.8982,0.8982,0.8982,0.8982,5600000.0
2009-12-29 00:48:00,0.89815,0.8982,0.89815,0.89815,17200000.0
2009-12-29 00:49:00,0.89815,0.89815,0.89815,0.89815,20200000.0
2009-12-29 00:50:00,0.89815,0.8982,0.89815,0.89815,26100000.0
2009-12-29 00:51:00,0.89815,0.89815,0.89815,0.89815,3000000.0
2009-12-29 00:52:00,0.89815,0.89815,0.89815,0.89815,2000000.0
2009-12-29 00:53:00,0.89815,0.89815,0.89815,0.89815,1000000.0
2009-12-29 00:54:00,0.89815,0.89815,0.89815,0.89815,2000000.0
2009-12-29 00:55:00,0.89815,0.89815,0.89815,0.89815,4000000.0
2009-12-29 00:56:00,0.89815,0.89815,0.89815,0.89815,3000000.0
2009-12-29 00:57:00,0.89815,0.89815,0.89815,0.89815,2000000.0
2009-12-29 00:58:00,0.89815,0.89815,0.89815,0.89815,1000000.0
2009-12-29 00:59:00,0.89815,0.89815,0.89815,0.89815,4000000.0
2009-12-29 01:00:00,0.89815,0.89815,0.89815,0.89815,9000000.0
2009-12-29 01:01:00,0.89815,0.89815,0.89815,0.89815,8000000.0
2009-12-29 01:02:00,0.89815,0.8983,0.89815,0.8982,139600000.0
2009-12-29 01:03:00,0.8982,0.89825,0.8982,0.89825,69300000.0
2009-12-29 01:04:00,0.89825,0.8983,0.89825,0.89825,63100000.0
2009-12-29 01:05:00,0.8983,0.8983,0.8982,0.89825,78600000.0
2009-12-29 01:06:00,0.89825,0.89825,0.8982,0.89825,19900000.0
2009-12-29 01:07:00,0.89825,0.8983,0.8982,0.8982,180600001.0
2009-12-29 01:08:00,0.89825,0.89825,0.89825,0.89825,22200000.0
2009-12-29 01:09:00,0.89825,0.89825,0.8982,0.89825,73000000.0
2009-12-29 01:10:00,0.89825,0.89825,0.8982,0.89825,307800000.0
2009-12-29 01:11:00,0.89825,0.8983,0.8981,0.8982,112700000.0
2009-12-29 01:12:00,0.8982,0.8982,0.8982,0.8982,19200000.0
2009-12-29 01:13:00,0.8982,0.8983,0.8982,0.89825,145300000.0
2009-12-29 01:14:00,0.89825,0.89825,0.89825,0.89825,20800000.0
2009-12-29 01:15:00,0.89825,0.89825,0.89825,0.89825,27600000.0
2009-12-29 01:16:00,0.89825,0.89825,0.89825,0.89825,116600000.0
2009-12-29 01:17:00,0.89825,0.89825,0.8982,0.8982,41800000.0
2009-12-29 01:18:00,0.8982,0.8982,0.8982,0.8982,4600000.0
2009-12-29 01:19:00,0.8982,0.8983,0.8982,0.8983,103000000.0
2009-12-29 01:20:00,0.8983,0.8983,0.89825,0.89825,49200000.0
2009-12-29 01:21:00,0.89845,0.8986,0.89845,0.8985,195200000.0
2009-12-29 01:22:00,0.8985,0.8985,0.8984,0.8984,84200000.0
2009-12-29 01:23:00,0.8984,0.89855,0.8984,0.89845,127600000.0
2009-12-29 01:24:00,0.8985,0.8985,0.89845,0.8985,127400000.0
2009-12-29 01:25:00,0.89855,0.89865,0.8985,0.8986,217800000.0
2009-12-29 01:26:00,0.89865,0.89865,0.89855,0.8986,160700000.0
2009-12-29 01:27:00,0.89865,0.89865,0.8986,0.8986,37700000.0
2009-12-29 01:28:00,0.8986,0.89865,0.8986,0.89865,50200000.0
2009-12-29 01:29:00,0.89865,0.89865,0.89855,0.89855,20100000.0
2009-12-29 01:30:00,0.89865,0.89865,0.8986,0.8986,14200000.0
2009-12-29 01:31:00,0.8986,0.89865,0.8986,0.8986,28300000.0
2009-12-29 01:32:00,0.8986,0.8986,0.8986,0.8986,24000000.0
2009-12-29 01:33:00,0.8986,0.8986,0.89855,0.89855,69300000.0
2009-12-29 01:34:00,0.89855,0.89855,0.89855,0.89855,5000000.0
2009-12-29 01:35:00,0.89855,0.89855,0.89845,0.8985,94600000.0
2009-12-29 01:36:00,0.89855,0.89855,0.89845,0.8985,47200000.0
2009-12-29 01:37:00,0.8985,0.8985,0.8985,0.8985,14600000.0
2009-12-29 01:38:00,0.8985,0.8985,0.89845,0.89845,13800000.0
2009-12-29 01:39:00,0.89845,0.89845,0.8984,0.89845,12600000.0
2009-12-29 01:40:00,0.89845,0.89845,0.8984,0.8984,9200000.0
2009-12-29 01:41:00,0.8984,0.89845,0.89835,0.89835,67200000.0
2009-12-29 01:42:00,0.8984,0.89845,0.89835,0.89845,71700000.0
2009-12-29 01:43:00,0.89845,0.89845,0.89845,0.89845,4200000.0
2009-12-29 01:44:00,0.89845,0.89845,0.89845,0.89845,7000000.0
2009-12-29 01:45:00,0.89845,0.89845,0.8983,0.89835,42000000.0
2009-12-29 01:46:00,0.8984,0.8984,0.8984,0.8984,3000000.0
2009-12-29 01:47:00,0.8984,0.8984,0.89835,0.8984,18200000.0
2009-12-29 01:48:00,0.8984,0.8984,0.8984,0.8984,11000000.0
2009-12-29 01:49:00,0.8984,0.8984,0.8984,0.8984,3000000.0
2009-12-29 01:50:00,0.8984,0.8984,0.89835,0.8984,11300000.0
2009-12-29 01:51:00,0.8984,0.8984,0.89825,0.8983,54000000.0
2009-12-29 01:52:00,0.89835,0.8984,0.8983,0.89835,71100000.0
2009-12-29 01:53:00,0.8983,0.8984,0.8983,0.8984,11200000.0
2009-12-29 01:54:00,0.8984,0.8984,0.89835,0.8984,33000000.0
2009-12-29 01:55:00,0.8984,0.8984,0.8984,0.8984,6000000.0
2009-12-29 01:56:00,0.89835,0.89835,0.89825,0.89825,35600000.0
2009-12-29 01:57:00,0.89825,0.8983,0.89825,0.89825,32300000.0
2009-12-29 01:58:00,0.89825,0.89825,0.89825,0.89825,25900000.0
2009-12-29 01:59:00,0.89825,0.89825,0.89825,0.89825,7800000.0
2009-12-29 02:00:00,0.89825,0.8984,0.89815,0.8982,144300000.0
2009-12-29 02:01:00,0.8982,0.89825,0.8981,0.8981,163900000.0
2009-12-29 02:02:00,0.8981,0.8982,0.8981,0.8982,94800000.0
2009-12-29 02:03:00,0.8982,0.89825,0.8982,0.8982,9800000.0
2009-12-29 02:04:00,0.89825,0.89825,0.8981,0.8981,23900000.0
2009-12-29 02:05:00,0.89815,0.89815,0.8981,0.8981,26800000.0
2009-12-29 02:06:00,0.898,0.89805,0.898,0.89805,42000000.0
2009-12-29 02:07:00,0.89805,0.89805,0.89805,0.89805,7000000.0
2009-12-29 02:08:00,0.89805,0.89815,0.89805,0.8981,91400000.0
2009-12-29 02:09:00,0.8981,0.8981,0.8981,0.8981,21400000.0
2009-12-29 02:10:00,0.8981,0.8981,0.89805,0.89805,69600000.0
2009-12-29 02:11:00,0.89805,0.89815,0.89805,0.89815,134400000.0
2009-12-29 02:12:00,0.89815,0.89815,0.8981,0.8981,87800000.0
2009-12-29 02:13:00,0.89815,0.89815,0.898,0.898,126200000.0
2009-12-29 02:14:00,0.8981,0.8981,0.89805,0.89805,108500000.0
2009-12-29 02:15:00,0.89805,0.8981,0.898,0.89805,99300001.0
2009-12-29 02:16:00,0.89805,0.89805,0.898,0.898,229600000.0
2009-12-29 02:17:00,0.898,0.8981,0.898,0.89805,96900000.0
2009-12-29 02:18:00,0.8981,0.89815,0.89805,0.8981,30500000.0
2009-12-29 02:19:00,0.89815,0.89815,0.898,0.89805,119100000.0
2009-12-29 02:20:00,0.89805,0.8981,0.89805,0.89805,74500000.0
2009-12-29 02:21:00,0.89805,0.8981,0.898,0.8981,80700000.0
2009-12-29 02:22:00,0.89805,0.8981,0.89805,0.8981,101700000.0
2009-12-29 02:23:00,0.8981,0.8981,0.89795,0.89805,264600001.0
2009-12-29 02:24:00,0.89805,0.89805,0.89795,0.89805,114499999.0
2009-12-29 02:25:00,0.898,0.898,0.89795,0.898,79300000.0
2009-12-29 02:26:00,0.898,0.898,0.8979,0.89795,67000000.0
2009-12-29 02:27:00,0.89795,0.89795,0.8979,0.89795,176600000.0
2009-12-29 02:28:00,0.89795,0.89795,0.8979,0.89795,55200000.0
2009-12-29 02:29:00,0.89795,0.898,0.89785,0.89785,106200000.0
2009-12-29 02:30:00,0.89785,0.89795,0.89785,0.89795,125800000.0
2009-12-29 02:31:00,0.89795,0.89795,0.8979,0.89795,147000000.0
2009-12-29 02:32:00,0.89795,0.89795,0.89785,0.89785,133000000.0
2009-12-29 02:33:00,0.89785,0.89795,0.89785,0.89785,44000000.0
2009-12-29 02:34:00,0.89785,0.8979,0.8978,0.89785,80000000.0
2009-12-29 02:35:00,0.8979,0.8979,0.8978,0.89785,128800000.0
2009-12-29 02:36:00,0.89785,0.8979,0.8978,0.89785,85800000.0
2009-12-29 02:37:00,0.89785,0.89785,0.89765,0.89775,272800000.0
2009-12-29 02:38:00,0.8977,0.8977,0.8976,0.8977,110600000.0
2009-12-29 02:39:00,0.8977,0.8977,0.89765,0.89765,52500000.0
2009-12-29 02:40:00,0.8977,0.89775,0.8977,0.89775,78800000.0
2009-12-29 02:41:00,0.89775,0.89775,0.89775,0.89775,41600000.0
2009-12-29 02:42:00,0.8977,0.89775,0.89765,0.8977,71099999.0
2009-12-29 02:43:00,0.8977,0.89775,0.89765,0.89775,51400000.0
2009-12-29 02:44:00,0.89775,0.8978,0.89775,0.89775,73400000.0
2009-12-29 02:45:00,0.89775,0.8978,0.89775,0.89775,45100000.0
2009-12-29 02:46:00,0.89775,0.89785,0.89775,0.8978,179600000.0
2009-12-29 02:47:00,0.8978,0.89785,0.89775,0.89775,103800000.0
2009-12-29 02:48:00,0.89775,0.8978,0.89775,0.8978,99900000.0
2009-12-29 02:49:00,0.8978,0.8978,0.89775,0.89775,90000000.0
2009-12-29 02:50:00,0.89775,0.89775,0.8977,0.89775,36200000.0
2009-12-29 02:51:00,0.89775,0.8978,0.89775,0.89775,49700000.0
2009-12-29 02:52:00,0.89775,0.89775,0.8977,0.8977,70200000.0
2009-12-29 02:53:00,0.8977,0.8977,0.89765,0.89765,70200000.0
2009-12-29 02:54:00,0.89765,0.8977,0.8976,0.8976,183200000.0
2009-12-29 02:55:00,0.8976,0.8976,0.8975,0.89755,409200000.0
2009-12-29 02:56:00,0.8975,0.89755,0.8975,0.89755,261700000.0
2009-12-29 02:57:00,0.89755,0.8976,0.8975,0.8975,116800000.0
2009-12-29 02:58:00,0.89755,0.8976,0.89755,0.89755,38800000.0
2009-12-29 02:59:00,0.89755,0.8976,0.89755,0.89755,259400000.0
2009-12-29 03:00:00,0.89755,0.89765,0.89755,0.8976,319100000.0
2009-12-29 03:01:00,0.8976,0.8976,0.89755,0.89755,124600000.0
2009-12-29 03:02:00,0.8976,0.8976,0.89755,0.8976,121300000.0
2009-12-29 03:03:00,0.89755,0.89765,0.89755,0.8976,112800000.0
2009-12-29 03:04:00,0.8976,0.8976,0.8976,0.8976,7600000.0
2009-12-29 03:05:00,0.8976,0.8977,0.8976,0.89765,103200000.0
2009-12-29 03:06:00,0.89765,0.89765,0.8976,0.89765,26600000.0
2009-12-29 03:07:00,0.89765,0.89765,0.89765,0.89765,28600000.0
2009-12-29 03:08:00,0.89765,0.8977,0.89765,0.8977,35400000.0
2009-12-29 03:09:00,0.8977,0.89775,0.8977,0.8977,87600000.0
2009-12-29 03:10:00,0.8977,0.89775,0.8977,0.8977,46200000.0
2009-12-29 03:11:00,0.8977,0.89775,0.8977,0.8977,39000000.0
2009-12-29 03:12:00,0.8977,0.89775,0.8977,0.8977,66800000.0
2009-12-29 03:13:00,0.8978,0.8978,0.8977,0.8977,97700000.0
2009-12-29 03:14:00,0.8977,0.89785,0.8977,0.89785,107700000.0
2009-12-29 03:15:00,0.89785,0.89785,0.89775,0.8978,60900000.0
2009-12-29 03:16:00,0.8978,0.8978,0.8978,0.8978,25200000.0
2009-12-29 03:17:00,0.89775,0.89775,0.89775,0.89775,6800000.0
2009-12-29 03:18:00,0.89775,0.89775,0.89775,0.89775,21900000.0
2009-12-29 03:19:00,0.89775,0.89775,0.8977,0.8977,38400000.0
2009-12-29 03:20:00,0.8977,0.89775,0.8977,0.89775,20600000.0
2009-12-29 03:21:00,0.89775,0.89775,0.8977,0.8977,9600000.0
2009-12-29 03:22:00,0.8977,0.8977,0.8977,0.8977,13600000.0
2009-12-29 03:23:00,0.8977,0.8977,0.8977,0.8977,2000000.0
2009-12-29 03:24:00,0.89765,0.89765,0.8976,0.8976,33900000.0
2009-12-29 03:25:00,0.89755,0.8976,0.89755,0.89755,239300000.0
2009-12-29 03:26:00,0.89755,0.89755,0.8975,0.8975,206700000.0
2009-12-29 03:27:00,0.8975,0.89755,0.89745,0.89745,54800000.0
2009-12-29 03:28:00,0.89745,0.8975,0.89745,0.8975,53700000.0
2009-12-29 03:29:00,0.8975,0.89755,0.8975,0.8975,79700000.0
2009-12-29 03:30:00,0.89755,0.8976,0.8975,0.89755,28600000.0
2009-12-29 03:31:00,0.8976,0.89765,0.8976,0.8976,36800000.0
2009-12-29 03:32:00,0.89765,0.89765,0.8976,0.8976,27400000.0
2009-12-29 03:33:00,0.8976,0.89765,0.8976,0.8976,50300000.0
2009-12-29 03:34:00,0.8976,0.8976,0.8976,0.8976,46000000.0
2009-12-29 03:35:00,0.8976,0.89765,0.8976,0.89765,9400000.0
2009-12-29 03:36:00,0.89765,0.89765,0.89755,0.89755,39300000.0
2009-12-29 03:37:00,0.89755,0.89755,0.89755,0.89755,180400000.0
2009-12-29 03:38:00,0.89755,0.8976,0.89755,0.89755,69300000.0
2009-12-29 03:39:00,0.8976,0.8977,0.8976,0.89765,164800000.0
2009-12-29 03:40:00,0.89765,0.89765,0.89765,0.89765,39800000.0
2009-12-29 03:41:00,0.89765,0.89765,0.8976,0.8976,39800000.0
2009-12-29 03:42:00,0.8976,0.8976,0.8976,0.8976,20900000.0
2009-12-29 03:43:00,0.8976,0.8976,0.8976,0.8976,10900000.0
2009-12-29 03:44:00,0.8976,0.8976,0.89755,0.89755,53800000.0
2009-12-29 03:45:00,0.89765,0.89765,0.8976,0.8976,27800000.0
2009-12-29 03:46:00,0.8976,0.8976,0.89755,0.89755,56200000.0
2009-12-29 03:47:00,0.89755,0.89755,0.89755,0.89755,73000000.0
2009-12-29 03:48:00,0.89755,0.89755,0.89755,0.89755,5200000.0
2009-12-29 03:49:00,0.89755,0.8976,0.8975,0.8976,81600001.0
2009-12-29 03:50:00,0.8976,0.8977,0.8976,0.89765,21200000.0
2009-12-29 03:51:00,0.8977,0.89775,0.89765,0.89765,91300000.0
2009-12-29 03:52:00,0.89765,0.8977,0.89765,0.89765,77900000.0
2009-12-29 03:53:00,0.89765,0.8977,0.89765,0.89765,85200000.0
2009-12-29 03:54:00,0.89765,0.8977,0.89765,0.89765,37800000.0
2009-12-29 03:55:00,0.89765,0.89765,0.89755,0.8976,103900000.0
2009-12-29 03:56:00,0.8976,0.8976,0.8976,0.8976,17200000.0
2009-12-29 03:57:00,0.8976,0.89765,0.8976,0.89765,37800000.0
2009-12-29 03:58:00,0.89765,0.89765,0.8976,0.89765,88800000.0
2009-12-29 03:59:00,0.89765,0.89775,0.89755,0.8977,147300000.0
2009-12-29 04:00:00,0.8977,0.89775,0.8975,0.8976,164200000.0
2009-12-29 04:01:00,0.8976,0.8976,0.89755,0.89755,51500000.0
2009-12-29 04:02:00,0.89755,0.89755,0.89755,0.89755,43600000.0
2009-12-29 04:03:00,0.89755,0.89755,0.8975,0.89755,40600000.0
2009-12-29 04:04:00,0.89755,0.89755,0.89755,0.89755,19100000.0
2009-12-29 04:05:00,0.89755,0.89755,0.89755,0.89755,20100000.0
2009-12-29 04:06:00,0.89755,0.89755,0.89755,0.89755,34700000.0
2009-12-29 04:07:00,0.89755,0.89785,0.89755,0.8978,199300000.0
2009-12-29 04:08:00,0.8978,0.89785,0.89775,0.8978,90300000.0
2009-12-29 04:09:00,0.89785,0.89785,0.8978,0.89785,17400000.0
2009-12-29 04:10:00,0.8978,0.89785,0.8978,0.8978,16700000.0
2009-12-29 04:11:00,0.89785,0.89785,0.8978,0.8978,19200000.0
2009-12-29 04:12:00,0.8978,0.89785,0.89775,0.89775,83500000.0
2009-12-29 04:13:00,0.89775,0.8978,0.89775,0.8978,22200000.0
2009-12-29 04:14:00,0.89775,0.89785,0.89775,0.8978,55600000.0
2009-12-29 04:15:00,0.8978,0.89785,0.89775,0.89775,45000000.0
2009-12-29 04:16:00,0.8978,0.8978,0.89775,0.89775,33600000.0
2009-12-29 04:17:00,0.89775,0.89775,0.89775,0.89775,7400000.0
2009-12-29 04:18:00,0.8977,0.8977,0.89765,0.8977,18400000.0
2009-12-29 04:19:00,0.8977,0.8977,0.89765,0.89765,40200000.0
2009-12-29 04:20:00,0.8976,0.8976,0.8976,0.8976,33500000.0
2009-12-29 04:21:00,0.8976,0.8976,0.8976,0.8976,29300000.0
2009-12-29 04:22:00,0.8976,0.89765,0.89755,0.89765,60700000.0
2009-12-29 04:23:00,0.89765,0.89775,0.89765,0.8977,44100000.0
2009-12-29 04:24:00,0.8977,0.89775,0.8976,0.8976,48300000.0
2009-12-29 04:25:00,0.8976,0.8976,0.89755,0.8976,31200000.0
2009-12-29 04:26:00,0.8976,0.8976,0.8976,0.8976,14500000.0
2009-12-29 04:27:00,0.8976,0.89765,0.8976,0.89765,24800000.0
2009-12-29 04:28:00,0.8977,0.8977,0.89765,0.89765,35900000.0
2009-12-29 04:29:00,0.89765,0.8977,0.8976,0.8976,165100000.0
2009-12-29 04:30:00,0.89765,0.89775,0.89765,0.8977,75700000.0
2009-12-29 04:31:00,0.8977,0.89775,0.89765,0.8977,68800000.0
2009-12-29 04:32:00,0.8977,0.89775,0.8976,0.89765,98600001.0
2009-12-29 04:33:00,0.89765,0.89775,0.89765,0.89765,88400000.0
2009-12-29 04:34:00,0.8977,0.89775,0.8977,0.89775,14500000.0
2009-12-29 04:35:00,0.8977,0.8977,0.89765,0.89765,14400000.0
2009-12-29 04:36:00,0.89765,0.8977,0.89765,0.8977,20200000.0
2009-12-29 04:37:00,0.8977,0.8977,0.8977,0.8977,4000000.0
2009-12-29 04:38:00,0.89765,0.89765,0.89765,0.89765,39300000.0
2009-12-29 04:39:00,0.89765,0.89765,0.89755,0.8976,35800000.0
2009-12-29 04:40:00,0.8976,0.8976,0.8976,0.8976,22700000.0
2009-12-29 04:41:00,0.89765,0.8977,0.89765,0.89765,15400000.0
2009-12-29 04:42:00,0.89765,0.89765,0.89765,0.89765,2000000.0
2009-12-29 04:43:00,0.89765,0.89765,0.8976,0.8976,9800000.0
2009-12-29 04:44:00,0.8976,0.8976,0.8976,0.8976,1000000.0
2009-12-29 04:45:00,0.8976,0.8976,0.8976,0.8976,17000000.0
2009-12-29 04:46:00,0.8976,0.8976,0.89755,0.8976,17800000.0
2009-12-29 04:47:00,0.8976,0.8976,0.89745,0.89745,32500000.0
2009-12-29 04:48:00,0.89745,0.8976,0.89745,0.8976,63800000.0
2009-12-29 04:49:00,0.8976,0.8976,0.8975,0.89755,37100000.0
2009-12-29 04:50:00,0.89755,0.89755,0.8974,0.8974,96700000.0
2009-12-29 04:51:00,0.8974,0.8975,0.8974,0.8975,41600000.0
2009-12-29 04:52:00,0.8975,0.8975,0.89745,0.89745,20200000.0
2009-12-29 04:53:00,0.89745,0.8975,0.89745,0.8975,5000000.0
2009-12-29 04:54:00,0.8975,0.8975,0.89745,0.8975,16700000.0
2009-12-29 04:55:00,0.8975,0.8975,0.89745,0.8975,36400000.0
2009-12-29 04:56:00,0.8975,0.8975,0.89745,0.89745,36400000.0
2009-12-29 04:57:00,0.89745,0.8975,0.89745,0.89745,67300000.0
2009-12-29 04:58:00,0.8975,0.8975,0.8974,0.8974,25900000.0
2009-12-29 04:59:00,0.8974,0.89745,0.8974,0.89745,57600000.0
2009-12-29 05:00:00,0.89745,0.8975,0.89745,0.89745,37400000.0
2009-12-29 05:01:00,0.89745,0.89745,0.8974,0.8974,43400000.0
2009-12-29 05:02:00,0.8974,0.8974,0.8974,0.8974,17800000.0
2009-12-29 05:03:00,0.8974,0.8974,0.8974,0.8974,28400000.0
2009-12-29 05:04:00,0.89745,0.89745,0.8974,0.8974,52400000.0
2009-12-29 05:05:00,0.8974,0.89745,0.8974,0.8974,77000000.0
2009-12-29 05:06:00,0.89745,0.89745,0.8974,0.8974,22300000.0
2009-12-29 05:07:00,0.8974,0.8974,0.8974,0.8974,5400000.0
2009-12-29 05:08:00,0.8974,0.89745,0.8974,0.8974,12000000.0
2009-12-29 05:09:00,0.8974,0.89745,0.89735,0.89745,30800000.0
2009-12-29 05:10:00,0.8974,0.89745,0.8974,0.8974,39700000.0
2009-12-29 05:11:00,0.8974,0.8974,0.8974,0.8974,21600000.0
2009-12-29 05:12:00,0.8974,0.89745,0.8974,0.8974,26100000.0
2009-12-29 05:13:00,0.8974,0.89745,0.8974,0.8974,26600000.0
2009-12-29 05:14:00,0.8974,0.8974,0.8974,0.8974,23400000.0
2009-12-29 05:15:00,0.8974,0.8974,0.8973,0.8973,42600000.0
2009-12-29 05:16:00,0.8973,0.89735,0.8973,0.89735,11800000.0
2009-12-29 05:17:00,0.8973,0.89735,0.89725,0.89735,79800000.0
2009-12-29 05:18:00,0.8973,0.8974,0.8973,0.8974,49300000.0
2009-12-29 05:19:00,0.8974,0.8974,0.8974,0.8974,1000000.0
2009-12-29 05:20:00,0.89735,0.8974,0.89735,0.8974,25000000.0
2009-12-29 05:21:00,0.89735,0.8974,0.89725,0.89725,62400000.0
2009-12-29 05:22:00,0.89725,0.8973,0.89725,0.89725,42300000.0
2009-12-29 05:23:00,0.89725,0.8973,0.89725,0.8973,7400000.0
2009-12-29 05:24:00,0.89725,0.89725,0.89725,0.89725,7300000.0
2009-12-29 05:25:00,0.89725,0.89725,0.89725,0.89725,4800000.0
2009-12-29 05:26:00,0.89725,0.8973,0.89725,0.89725,61100000.0
2009-12-29 05:27:00,0.89725,0.89725,0.89725,0.89725,29700000.0
2009-12-29 05:28:00,0.89725,0.89725,0.89725,0.89725,6000000.0
2009-12-29 05:29:00,0.89725,0.89725,0.8972,0.8972,36100000.0
2009-12-29 05:30:00,0.8972,0.8972,0.89715,0.8972,78800001.0
2009-12-29 05:31:00,0.8972,0.8972,0.8972,0.8972,4000000.0
2009-12-29 05:32:00,0.8972,0.89725,0.8972,0.89725,34200000.0
2009-12-29 05:33:00,0.89725,0.89725,0.89725,0.89725,2000000.0
2009-12-29 05:34:00,0.8972,0.89725,0.8972,0.89725,80300000.0
2009-12-29 05:35:00,0.89725,0.8973,0.89725,0.89725,10000000.0
2009-12-29 05:36:00,0.89725,0.89725,0.89725,0.89725,15200000.0
2009-12-29 05:37:00,0.89725,0.89725,0.89725,0.89725,45800000.0
2009-12-29 05:38:00,0.89725,0.89725,0.89725,0.89725,60400000.0
2009-12-29 05:39:00,0.89725,0.8973,0.89725,0.89725,42000000.0
2009-12-29 05:40:00,0.89725,0.89725,0.89725,0.89725,33000000.0
2009-12-29 05:41:00,0.89725,0.89735,0.89725,0.8973,26300000.0
2009-12-29 05:42:00,0.8973,0.8973,0.8973,0.8973,2000000.0
2009-12-29 05:43:00,0.8973,0.89735,0.89725,0.8973,38400000.0
2009-12-29 05:44:00,0.8973,0.8973,0.8973,0.8973,1000000.0
2009-12-29 05:45:00,0.8973,0.8973,0.89725,0.8973,10900000.0
2009-12-29 05:46:00,0.8973,0.8973,0.89725,0.8973,14000000.0
2009-12-29 05:47:00,0.8973,0.8973,0.8973,0.8973,2600000.0
2009-12-29 05:48:00,0.8973,0.89735,0.8973,0.89735,25200000.0
2009-12-29 05:49:00,0.89735,0.89735,0.89735,0.89735,4000000.0
2009-12-29 05:50:00,0.89735,0.89735,0.8973,0.8973,17200000.0
2009-12-29 05:51:00,0.8973,0.89735,0.8973,0.89735,6800000.0
2009-12-29 05:52:00,0.89735,0.89735,0.8973,0.8973,5800000.0
2009-12-29 05:53:00,0.8973,0.89735,0.89725,0.89725,129200000.0
2009-12-29 05:54:00,0.89725,0.89725,0.8972,0.89725,56800000.0
2009-12-29 05:55:00,0.89725,0.8973,0.89725,0.8973,87500000.0
2009-12-29 05:56:00,0.89725,0.89725,0.89725,0.89725,39800000.0
2009-12-29 05:57:00,0.89725,0.89725,0.89725,0.89725,4600000.0
2009-12-29 05:58:00,0.8972,0.8972,0.89715,0.89715,112600000.0
2009-12-29 05:59:00,0.89715,0.89715,0.8971,0.89715,130200000.0
2009-12-29 06:00:00,0.89715,0.8973,0.89715,0.8973,48600000.0
2009-12-29 06:01:00,0.8973,0.89735,0.8973,0.8973,120600000.0
2009-12-29 06:02:00,0.89735,0.89735,0.89735,0.89735,3000000.0
2009-12-29 06:03:00,0.89735,0.8975,0.89735,0.8974,65400000.0
2009-12-29 06:04:00,0.8974,0.89745,0.89725,0.8973,128900000.0
2009-12-29 06:05:00,0.8973,0.89735,0.8973,0.89735,10200000.0
2009-12-29 06:06:00,0.89735,0.89735,0.8973,0.89735,25400000.0
2009-12-29 06:07:00,0.89735,0.8974,0.89735,0.89735,99000000.0
2009-12-29 06:08:00,0.89735,0.89735,0.89735,0.89735,42200000.0
2009-12-29 06:09:00,0.89735,0.89735,0.8972,0.89725,212800000.0
2009-12-29 06:10:00,0.89725,0.89725,0.8972,0.8972,155600000.0
2009-12-29 06:11:00,0.89725,0.89725,0.8972,0.89725,100500000.0
2009-12-29 06:12:00,0.89725,0.8973,0.89725,0.8973,46200000.0
2009-12-29 06:13:00,0.8973,0.8974,0.8973,0.8973,41400000.0
2009-12-29 06:14:00,0.8973,0.8974,0.8973,0.89735,68000000.0
2009-12-29 06:15:00,0.89735,0.8974,0.89735,0.8974,19400000.0
2009-12-29 06:16:00,0.8974,0.8974,0.89735,0.8974,21000000.0
2009-12-29 06:17:00,0.8974,0.8976,0.89735,0.8975,133200000.0
2009-12-29 06:18:00,0.8975,0.8976,0.89745,0.89755,78600000.0
2009-12-29 06:19:00,0.89755,0.8976,0.8975,0.89755,60900000.0
2009-12-29 06:20:00,0.89755,0.89755,0.89755,0.89755,4000000.0
2009-12-29 06:21:00,0.89755,0.89755,0.8975,0.89755,19200000.0
2009-12-29 06:22:00,0.89755,0.89755,0.89745,0.8975,125000000.0
2009-12-29 06:23:00,0.8975,0.8975,0.8974,0.89745,220600000.0
2009-12-29 06:24:00,0.89745,0.8976,0.89745,0.89745,124400001.0
2009-12-29 06:25:00,0.89745,0.89755,0.89745,0.8975,133700000.0
2009-12-29 06:26:00,0.8975,0.8975,0.89745,0.89745,92600000.0
2009-12-29 06:27:00,0.89745,0.89745,0.89745,0.89745,44200000.0
2009-12-29 06:28:00,0.89745,0.8975,0.89745,0.89745,149600000.0
2009-12-29 06:29:00,0.89745,0.89755,0.89735,0.89745,180200000.0
2009-12-29 06:30:00,0.89745,0.89755,0.89745,0.89755,248100000.0
2009-12-29 06:31:00,0.89755,0.89755,0.8975,0.8975,82700000.0
2009-12-29 06:32:00,0.8975,0.89755,0.89745,0.8975,106400000.0
2009-12-29 06:33:00,0.8975,0.89755,0.89745,0.89755,109800000.0
2009-12-29 06:34:00,0.89755,0.8976,0.89755,0.89755,113600000.0
2009-12-29 06:35:00,0.89755,0.89755,0.8975,0.89755,147100000.0
2009-12-29 06:36:00,0.89755,0.89755,0.8975,0.8975,90700000.0
2009-12-29 06:37:00,0.8975,0.89755,0.8975,0.89755,138500000.0
2009-12-29 06:38:00,0.89755,0.89765,0.89755,0.89765,49400000.0
2009-12-29 06:39:00,0.89765,0.89765,0.8976,0.89765,77700000.0
2009-12-29 06:40:00,0.89765,0.89765,0.89765,0.89765,48000000.0
2009-12-29 06:41:00,0.89765,0.89765,0.89765,0.89765,57400000.0
2009-12-29 06:42:00,0.89765,0.8977,0.8976,0.8977,67500000.0
2009-12-29 06:43:00,0.89765,0.8977,0.89765,0.8977,241800000.0
2009-12-29 06:44:00,0.8977,0.8977,0.89765,0.89765,70300000.0
2009-12-29 06:45:00,0.89765,0.8977,0.89765,0.89765,65600000.0
2009-12-29 06:46:00,0.89765,0.89765,0.8976,0.89765,158300000.0
2009-12-29 06:47:00,0.89765,0.89765,0.89765,0.89765,184300000.0
2009-12-29 06:48:00,0.89765,0.89765,0.89765,0.89765,4800000.0
2009-12-29 06:49:00,0.89765,0.89765,0.8976,0.89765,35700000.0
2009-12-29 06:50:00,0.89765,0.8977,0.89765,0.89765,84500000.0
2009-12-29 06:51:00,0.89765,0.89765,0.8976,0.89765,69600000.0
2009-12-29 06:52:00,0.89765,0.89765,0.8976,0.89765,77600000.0
2009-12-29 06:53:00,0.89765,0.89765,0.8976,0.8976,65000000.0
2009-12-29 06:54:00,0.8976,0.8976,0.89755,0.8976,77900000.0
2009-12-29 06:55:00,0.8976,0.8976,0.89745,0.8975,76900000.0
2009-12-29 06:56:00,0.8975,0.89785,0.8975,0.8978,261100000.0
2009-12-29 06:57:00,0.89785,0.898,0.89755,0.89755,187100000.0
2009-12-29 06:58:00,0.89755,0.89765,0.89745,0.89745,166700000.0
2009-12-29 06:59:00,0.89745,0.89755,0.89745,0.8975,73000000.0
2009-12-29 07:00:00,0.89755,0.8976,0.8975,0.89755,253800000.0
2009-12-29 07:01:00,0.89755,0.89765,0.8975,0.89755,104200000.0
2009-12-29 07:02:00,0.89755,0.89755,0.89755,0.89755,44400000.0
2009-12-29 07:03:00,0.89755,0.89785,0.89755,0.8978,120300000.0
2009-12-29 07:04:00,0.8978,0.8978,0.8976,0.89765,256300000.0
2009-12-29 07:05:00,0.89765,0.89785,0.89765,0.89785,202200000.0
2009-12-29 07:06:00,0.8978,0.8978,0.89775,0.89775,19000000.0
2009-12-29 07:07:00,0.89775,0.89775,0.89775,0.89775,28600000.0
2009-12-29 07:08:00,0.89775,0.89775,0.89775,0.89775,18800000.0
2009-12-29 07:09:00,0.89775,0.89775,0.89765,0.8977,49600000.0
2009-12-29 07:10:00,0.8977,0.89775,0.89765,0.89765,219800002.0
2009-12-29 07:11:00,0.89765,0.8979,0.89765,0.8979,49000000.0
2009-12-29 07:12:00,0.8979,0.898,0.8978,0.89795,106800000.0
2009-12-29 07:13:00,0.89785,0.8979,0.89785,0.89785,64500000.0
2009-12-29 07:14:00,0.89785,0.89785,0.89775,0.8978,81800000.0
2009-12-29 07:15:00,0.8978,0.8978,0.8977,0.89775,106900000.0
2009-12-29 07:16:00,0.89775,0.89785,0.89765,0.89785,224900000.0
2009-12-29 07:17:00,0.89785,0.89785,0.89785,0.89785,33300000.0
2009-12-29 07:18:00,0.89785,0.8979,0.89785,0.8979,48600000.0
2009-12-29 07:19:00,0.8979,0.8979,0.89785,0.8979,28900000.0
2009-12-29 07:20:00,0.89785,0.8979,0.89785,0.89785,57500000.0
2009-12-29 07:21:00,0.89785,0.898,0.89785,0.8979,55800000.0
2009-12-29 07:22:00,0.8979,0.8979,0.8979,0.8979,3000000.0
2009-12-29 07:23:00,0.89785,0.89785,0.89785,0.89785,13800000.0
2009-12-29 07:24:00,0.89785,0.89785,0.89785,0.89785,42700000.0
2009-12-29 07:25:00,0.89785,0.89785,0.89785,0.89785,19000000.0
2009-12-29 07:26:00,0.8979,0.898,0.8979,0.898,68400000.0
2009-12-29 07:27:00,0.898,0.898,0.89785,0.89785,38600000.0
2009-12-29 07:28:00,0.89785,0.898,0.89785,0.89795,68400000.0
2009-12-29 07:29:00,0.89795,0.898,0.89795,0.898,14900000.0
2009-12-29 07:30:00,0.898,0.898,0.8979,0.89795,107000000.0
2009-12-29 07:31:00,0.89795,0.89795,0.8979,0.8979,46000000.0
2009-12-29 07:32:00,0.8979,0.8979,0.89785,0.89785,22300000.0
2009-12-29 07:33:00,0.8979,0.8979,0.8978,0.89785,52900000.0
2009-12-29 07:34:00,0.89785,0.8979,0.89785,0.89785,100300000.0
2009-12-29 07:35:00,0.8979,0.8979,0.8978,0.8978,176800000.0
2009-12-29 07:36:00,0.8978,0.8978,0.8978,0.8978,45200000.0
2009-12-29 07:37:00,0.8978,0.8978,0.8978,0.8978,31800000.0
2009-12-29 07:38:00,0.8978,0.8978,0.89775,0.89775,310099998.0
2009-12-29 07:39:00,0.89775,0.89775,0.89765,0.89775,232600000.0
2009-12-29 07:40:00,0.89775,0.89775,0.8977,0.8977,35200000.0
2009-12-29 07:41:00,0.8977,0.8977,0.8977,0.8977,19900000.0
2009-12-29 07:42:00,0.8976,0.89763,0.8976,0.89763,211400001.0
2009-12-29 07:43:00,0.8977,0.8978,0.8977,0.8978,64800000.0
2009-12-29 07:44:00,0.8978,0.8978,0.8977,0.8977,56200000.0
2009-12-29 07:45:00,0.89775,0.89775,0.89775,0.89775,40600000.0
2009-12-29 07:46:00,0.8978,0.8978,0.89775,0.89775,80600000.0
2009-12-29 07:47:00,0.89775,0.89775,0.89775,0.89775,44500000.0
2009-12-29 07:48:00,0.89775,0.8978,0.89775,0.8978,103100000.0
2009-12-29 07:49:00,0.8978,0.8978,0.89775,0.89775,71200000.0
2009-12-29 07:50:00,0.89775,0.89785,0.89775,0.8978,36700000.0
2009-12-29 07:51:00,0.8978,0.8978,0.89775,0.89775,115800000.0
2009-12-29 07:52:00,0.89775,0.89775,0.89775,0.89775,61800000.0
2009-12-29 07:53:00,0.89775,0.89775,0.89775,0.89775,21600000.0
2009-12-29 07:54:00,0.89775,0.89775,0.8977,0.8977,37700000.0
2009-12-29 07:55:00,0.8977,0.8978,0.8977,0.8978,62500000.0
2009-12-29 07:56:00,0.89775,0.89775,0.89775,0.89775,66800000.0
2009-12-29 07:57:00,0.89775,0.89775,0.8977,0.89775,83500000.0
2009-12-29 07:58:00,0.89775,0.89775,0.8977,0.8977,98300000.0
2009-12-29 07:59:00,0.8977,0.89785,0.8977,0.89785,91700000.0
2009-12-29 08:00:00,0.8978,0.8978,0.89775,0.89775,21800000.0
2009-12-29 08:01:00,0.89775,0.89775,0.89775,0.89775,28800000.0
2009-12-29 08:02:00,0.89775,0.8978,0.8977,0.8978,60500000.0
2009-12-29 08:03:00,0.8978,0.8978,0.8977,0.89775,75500000.0
2009-12-29 08:04:00,0.8977,0.8978,0.8977,0.8977,152900000.0
2009-12-29 08:05:00,0.8977,0.8977,0.89765,0.8977,146500000.0
2009-12-29 08:06:00,0.8977,0.8977,0.89765,0.89765,74700000.0
2009-12-29 08:07:00,0.89765,0.8977,0.89765,0.8977,52000000.0
2009-12-29 08:08:00,0.8977,0.8977,0.89765,0.8977,67199999.0
2009-12-29 08:09:00,0.8977,0.8977,0.89765,0.89765,47500000.0
2009-12-29 08:10:00,0.89765,0.89785,0.8976,0.8977,111200000.0
2009-12-29 08:11:00,0.8977,0.89775,0.89765,0.89775,118900000.0
2009-12-29 08:12:00,0.89775,0.89775,0.89775,0.89775,192700000.0
2009-12-29 08:13:00,0.89775,0.89775,0.89775,0.89775,52200000.0
2009-12-29 08:14:00,0.89775,0.89775,0.89775,0.89775,17000000.0
2009-12-29 08:15:00,0.89775,0.8978,0.8977,0.89775,222400000.0
2009-12-29 08:16:00,0.89775,0.89785,0.89775,0.8978,98100000.0
2009-12-29 08:17:00,0.8978,0.8978,0.89775,0.8978,112500000.0
2009-12-29 08:18:00,0.8978,0.8978,0.89775,0.89775,111200000.0
2009-12-29 08:19:00,0.8978,0.8979,0.8978,0.89785,176700000.0
2009-12-29 08:20:00,0.89785,0.8979,0.8978,0.8978,105600000.0
2009-12-29 08:21:00,0.8978,0.8979,0.8978,0.89785,130200000.0
2009-12-29 08:22:00,0.89785,0.89785,0.8978,0.8978,107500000.0
2009-12-29 08:23:00,0.8978,0.89785,0.8978,0.8978,58100000.0
2009-12-29 08:24:00,0.8978,0.89785,0.8978,0.89785,24600000.0
2009-12-29 08:25:00,0.89785,0.89785,0.89775,0.89775,54500000.0
2009-12-29 08:26:00,0.8977,0.89775,0.8977,0.8977,49000000.0
2009-12-29 08:27:00,0.89775,0.89775,0.89775,0.89775,55800000.0
2009-12-29 08:28:00,0.89775,0.8978,0.8977,0.8977,188800000.0
2009-12-29 08:29:00,0.8977,0.8977,0.89755,0.8976,101200000.0
2009-12-29 08:30:00,0.8976,0.89775,0.8976,0.8977,194900000.0
2009-12-29 08:31:00,0.8977,0.89775,0.8977,0.89775,27500000.0
2009-12-29 08:32:00,0.89775,0.89785,0.89775,0.89785,93600000.0
2009-12-29 08:33:00,0.89785,0.89785,0.8978,0.8978,154200000.0
2009-12-29 08:34:00,0.8978,0.8979,0.89775,0.89775,81800000.0
2009-12-29 08:35:00,0.89775,0.89785,0.89775,0.8978,71300000.0
2009-12-29 08:36:00,0.8978,0.89785,0.8976,0.89765,84200000.0
2009-12-29 08:37:00,0.89765,0.8977,0.89765,0.8977,101200000.0
2009-12-29 08:38:00,0.8977,0.89775,0.89765,0.8977,293900000.0
2009-12-29 08:39:00,0.8977,0.89775,0.8977,0.89775,71600000.0
2009-12-29 08:40:00,0.89775,0.89785,0.8977,0.8978,226600000.0
2009-12-29 08:41:00,0.89785,0.89785,0.89765,0.89775,512800001.0
2009-12-29 08:42:00,0.89775,0.89775,0.8977,0.89775,193700000.0
2009-12-29 08:43:00,0.8977,0.8979,0.8977,0.89785,161700000.0
2009-12-29 08:44:00,0.89785,0.89795,0.89785,0.8979,523300001.0
2009-12-29 08:45:00,0.8979,0.89795,0.89785,0.89795,401399999.0
2009-12-29 08:46:00,0.898,0.898,0.8979,0.898,296600000.0
2009-12-29 08:47:00,0.898,0.898,0.89795,0.898,123200000.0
2009-12-29 08:48:00,0.898,0.8981,0.89795,0.89805,194800000.0
2009-12-29 08:49:00,0.89805,0.8981,0.89795,0.89805,172600000.0
2009-12-29 08:50:00,0.89805,0.89825,0.89805,0.89815,279400000.0
2009-12-29 08:51:00,0.89815,0.8983,0.89815,0.8983,64800000.0
2009-12-29 08:52:00,0.8983,0.8983,0.89815,0.89815,57700000.0
2009-12-29 08:53:00,0.89815,0.89825,0.89815,0.89825,52700000.0
2009-12-29 08:54:00,0.89825,0.8983,0.89815,0.89815,362599997.0
2009-12-29 08:55:00,0.89815,0.89815,0.8981,0.89815,123200000.0
2009-12-29 08:56:00,0.89815,0.89815,0.898,0.89805,145200000.0
2009-12-29 08:57:00,0.89805,0.8981,0.898,0.8981,121000000.0
2009-12-29 08:58:00,0.8981,0.89815,0.89805,0.89805,157200000.0
2009-12-29 08:59:00,0.89805,0.8981,0.898,0.89805,251300001.0
2009-12-29 09:00:00,0.89805,0.8981,0.89795,0.898,455300000.0
2009-12-29 09:01:00,0.898,0.89805,0.89795,0.89805,361700000.0
2009-12-29 09:02:00,0.8981,0.8981,0.89805,0.8981,123800000.0
2009-12-29 09:03:00,0.8981,0.8981,0.89805,0.8981,127300000.0
2009-12-29 09:04:00,0.8981,0.8981,0.8981,0.8981,111200000.0
2009-12-29 09:05:00,0.8981,0.8982,0.8981,0.8982,521100000.0
2009-12-29 09:06:00,0.8982,0.8982,0.89805,0.8981,349400000.0
2009-12-29 09:07:00,0.8981,0.89825,0.89805,0.89805,292300000.0
2009-12-29 09:08:00,0.89805,0.8981,0.89805,0.8981,136000000.0
2009-12-29 09:09:00,0.89805,0.89815,0.89805,0.89815,88600000.0
2009-12-29 09:10:00,0.89815,0.89815,0.89795,0.89805,221900000.0
2009-12-29 09:11:00,0.89805,0.8981,0.898,0.89805,117700000.0
2009-12-29 09:12:00,0.898,0.89805,0.898,0.89805,96000000.0
2009-12-29 09:13:00,0.89805,0.8981,0.89805,0.8981,93000000.0
2009-12-29 09:14:00,0.8981,0.8981,0.89805,0.89805,155300000.0
2009-12-29 09:15:00,0.89805,0.8983,0.898,0.8983,250700000.0
2009-12-29 09:16:00,0.8983,0.89835,0.89825,0.89825,271700000.0
2009-12-29 09:17:00,0.89825,0.89845,0.89825,0.89835,285000001.0
2009-12-29 09:18:00,0.89835,0.8986,0.8983,0.8985,311600000.0
2009-12-29 09:19:00,0.8985,0.89855,0.8985,0.8985,234300000.0
2009-12-29 09:20:00,0.8985,0.89855,0.89845,0.8985,344200000.0
2009-12-29 09:21:00,0.8985,0.89855,0.89845,0.8985,342400000.0
2009-12-29 09:22:00,0.8985,0.8985,0.89845,0.8985,322900000.0
2009-12-29 09:23:00,0.8985,0.89855,0.8985,0.89855,92900000.0
2009-12-29 09:24:00,0.8986,0.8989,0.8985,0.8989,670500000.0
2009-12-29 09:25:00,0.8989,0.8989,0.89885,0.89885,182900000.0
2009-12-29 09:26:00,0.89885,0.89885,0.8988,0.8988,377199999.0
2009-12-29 09:27:00,0.8988,0.89905,0.89875,0.899,703199999.0
2009-12-29 09:28:00,0.899,0.8993,0.89885,0.8993,544500005.0
2009-12-29 09:29:00,0.8993,0.8997,0.8993,0.8997,1165799999.0
2009-12-29 09:30:00,0.8997,0.89975,0.89955,0.8996,1049199996.0
2009-12-29 09:31:00,0.8996,0.8998,0.8996,0.8998,829800002.0
2009-12-29 09:32:00,0.89985,0.9001,0.89985,0.89995,1044100002.0
2009-12-29 09:33:00,0.89995,0.89995,0.89985,0.8999,508999999.0
2009-12-29 09:34:00,0.8999,0.8999,0.8998,0.8998,446900000.0
2009-12-29 09:35:00,0.8998,0.89985,0.8998,0.89985,160300000.0
2009-12-29 09:36:00,0.89985,0.9,0.8998,0.89985,858300001.0
2009-12-29 09:37:00,0.8998,0.89995,0.89975,0.8999,915399996.0
2009-12-29 09:38:00,0.89995,0.89995,0.89945,0.8995,833899999.0
2009-12-29 09:39:00,0.8995,0.8997,0.89945,0.8995,1262499994.0
2009-12-29 09:40:00,0.8995,0.89965,0.89935,0.89945,797899995.0
2009-12-29 09:41:00,0.8995,0.8995,0.8994,0.8995,624100005.0
2009-12-29 09:42:00,0.8995,0.89955,0.8994,0.89945,548099999.0
2009-12-29 09:43:00,0.89945,0.89955,0.89935,0.8995,800799997.0
2009-12-29 09:44:00,0.8995,0.89955,0.8993,0.8994,893299996.0
2009-12-29 09:45:00,0.8994,0.89965,0.8994,0.89965,546100002.0
2009-12-29 09:46:00,0.8996,0.8999,0.8996,0.8999,333600001.0
2009-12-29 09:47:00,0.89985,0.89995,0.89965,0.89965,911200001.0
2009-12-29 09:48:00,0.89965,0.8997,0.89945,0.89945,793500005.0
2009-12-29 09:49:00,0.89945,0.8995,0.8994,0.8995,827699994.0
2009-12-29 09:50:00,0.8995,0.89975,0.8994,0.8994,870700004.0
2009-12-29 09:51:00,0.8994,0.89965,0.8993,0.8995,1093999996.0
2009-12-29 09:52:00,0.89955,0.8996,0.89945,0.89955,725999994.0
2009-12-29 09:53:00,0.89955,0.8998,0.89955,0.89975,478199999.0
2009-12-29 09:54:00,0.89975,0.8998,0.89965,0.89965,506499999.0
2009-12-29 09:55:00,0.89965,0.89965,0.89945,0.89955,579999999.0
2009-12-29 09:56:00,0.8996,0.8996,0.89935,0.8994,833999989.0
2009-12-29 09:57:00,0.8994,0.89945,0.8993,0.89945,903900001.0
2009-12-29 09:58:00,0.8994,0.89945,0.89935,0.89935,444999998.0
2009-12-29 09:59:00,0.89935,0.8996,0.89935,0.89945,658099999.0
2009-12-29 10:00:00,0.89945,0.89955,0.8993,0.8993,853300004.0
2009-12-29 10:01:00,0.8993,0.8994,0.89925,0.8994,429399999.0
2009-12-29 10:02:00,0.8994,0.8994,0.89925,0.8993,357800001.0
2009-12-29 10:03:00,0.8993,0.89935,0.8993,0.8993,516799998.0
2009-12-29 10:04:00,0.8993,0.8993,0.89925,0.8993,398500000.0
2009-12-29 10:05:00,0.8993,0.89935,0.8993,0.89935,492000000.0
2009-12-29 10:06:00,0.89935,0.89935,0.8993,0.89935,181500000.0
2009-12-29 10:07:00,0.89935,0.89935,0.8985,0.89865,648399997.0
2009-12-29 10:08:00,0.89865,0.899,0.89865,0.89885,924199995.0
2009-12-29 10:09:00,0.89885,0.89885,0.89835,0.89835,895100000.0
2009-12-29 10:10:00,0.89835,0.89855,0.8983,0.89835,1124999999.0
2009-12-29 10:11:00,0.89835,0.89855,0.89835,0.89835,697399997.0
2009-12-29 10:12:00,0.8984,0.8985,0.89835,0.8985,685500000.0
2009-12-29 10:13:00,0.8985,0.89855,0.8983,0.8984,804500000.0
2009-12-29 10:14:00,0.8984,0.8984,0.89825,0.8983,1035600001.0
2009-12-29 10:15:00,0.8983,0.89835,0.89825,0.89835,374100000.0
2009-12-29 10:16:00,0.89835,0.89845,0.8983,0.89845,617000001.0
2009-12-29 10:17:00,0.89845,0.89845,0.89835,0.89845,520299999.0
2009-12-29 10:18:00,0.89845,0.89855,0.8983,0.89855,663600001.0
2009-12-29 10:19:00,0.89855,0.8986,0.89845,0.89845,984099990.0
2009-12-29 10:20:00,0.89845,0.89855,0.89845,0.89855,739299999.0
2009-12-29 10:21:00,0.89855,0.8986,0.89855,0.89855,296200000.0
2009-12-29 10:22:00,0.89855,0.89865,0.8985,0.89855,947099995.0
2009-12-29 10:23:00,0.89855,0.8989,0.8985,0.8989,1199200007.0
2009-12-29 10:24:00,0.8989,0.89895,0.89885,0.8989,345200001.0
2009-12-29 10:25:00,0.8989,0.899,0.8987,0.8987,834000006.0
2009-12-29 10:26:00,0.8987,0.8988,0.8983,0.8984,916899997.0
2009-12-29 10:27:00,0.8984,0.89855,0.8983,0.8985,1447600004.0
2009-12-29 10:28:00,0.8986,0.89865,0.8981,0.89815,1225899992.0
2009-12-29 10:29:00,0.8982,0.8984,0.8982,0.89825,1202699998.0
2009-12-29 10:30:00,0.89825,0.89835,0.8982,0.89825,994499991.0
2009-12-29 10:31:00,0.89825,0.89855,0.89825,0.8985,705700000.0
2009-12-29 10:32:00,0.8985,0.8988,0.8984,0.8985,1156799992.0
2009-12-29 10:33:00,0.8985,0.8985,0.8984,0.89845,896200001.0
2009-12-29 10:34:00,0.89845,0.8987,0.89845,0.8987,649800002.0
2009-12-29 10:35:00,0.8987,0.89895,0.89865,0.89895,762199996.0
2009-12-29 10:36:00,0.899,0.89905,0.8989,0.89895,354400000.0
2009-12-29 10:37:00,0.89895,0.899,0.8988,0.8988,360499999.0
2009-12-29 10:38:00,0.89875,0.8988,0.89835,0.89835,967700001.0
2009-12-29 10:39:00,0.89835,0.8985,0.89835,0.89845,810299998.0
2009-12-29 10:40:00,0.89845,0.8985,0.8984,0.8985,242000000.0
2009-12-29 10:41:00,0.8985,0.89895,0.8985,0.89875,1222699994.0
2009-12-29 10:42:00,0.89875,0.8988,0.8986,0.89875,867399997.0
2009-12-29 10:43:00,0.89875,0.89895,0.89875,0.8989,781499994.0
2009-12-29 10:44:00,0.8989,0.89905,0.8989,0.899,839099998.0
2009-12-29 10:45:00,0.899,0.899,0.89895,0.89895,1091900008.0
2009-12-29 10:46:00,0.89895,0.899,0.89885,0.89895,798100003.0
2009-12-29 10:47:00,0.89895,0.89895,0.8989,0.89895,491800000.0
2009-12-29 10:48:00,0.89895,0.89895,0.89885,0.89895,212000000.0
2009-12-29 10:49:00,0.89895,0.899,0.8988,0.899,791099997.0
2009-12-29 10:50:00,0.899,0.899,0.89885,0.8989,668499995.0
2009-12-29 10:51:00,0.8989,0.899,0.89885,0.89895,708699997.0
2009-12-29 10:52:00,0.89895,0.899,0.8989,0.89895,600300001.0
2009-12-29 10:53:00,0.89895,0.899,0.8989,0.89895,502500002.0
2009-12-29 10:54:00,0.899,0.899,0.89895,0.89895,485400000.0
2009-12-29 10:55:00,0.89895,0.899,0.8989,0.89895,605800001.0
2009-12-29 10:56:00,0.89895,0.89905,0.89895,0.899,395400000.0
2009-12-29 10:57:00,0.899,0.89905,0.89895,0.899,840100001.0
2009-12-29 10:58:00,0.899,0.8991,0.899,0.8991,880699998.0
2009-12-29 10:59:00,0.8991,0.8993,0.89905,0.8993,643700001.0
2009-12-29 11:00:00,0.89925,0.89935,0.89925,0.89925,925899999.0
2009-12-29 11:01:00,0.89925,0.8993,0.89905,0.89905,760500002.0
2009-12-29 11:02:00,0.89905,0.89905,0.89885,0.8989,601300001.0
2009-12-29 11:03:00,0.8989,0.89905,0.8989,0.89895,976800001.0
2009-12-29 11:04:00,0.89895,0.89905,0.89895,0.89895,1015599998.0
2009-12-29 11:05:00,0.89895,0.899,0.8989,0.899,757999997.0
2009-12-29 11:06:00,0.899,0.89905,0.899,0.899,789200000.0
2009-12-29 11:07:00,0.899,0.89905,0.899,0.899,846099997.0
2009-12-29 11:08:00,0.899,0.89905,0.89895,0.89895,128100000.0
2009-12-29 11:09:00,0.89895,0.899,0.8989,0.89895,475000001.0
2009-12-29 11:10:00,0.89895,0.89895,0.8989,0.89895,287700000.0
2009-12-29 11:11:00,0.89895,0.89895,0.89885,0.8989,393400000.0
2009-12-29 11:12:00,0.8989,0.8989,0.89875,0.89875,717299998.0
2009-12-29 11:13:00,0.89875,0.8988,0.8987,0.8988,573400003.0
2009-12-29 11:14:00,0.8988,0.89885,0.8987,0.89875,819500001.0
2009-12-29 11:15:00,0.89875,0.89895,0.89875,0.8989,1262799990.0
2009-12-29 11:16:00,0.8989,0.899,0.8989,0.89895,659199998.0
2009-12-29 11:17:00,0.899,0.899,0.89895,0.89895,343800000.0
2009-12-29 11:18:00,0.89895,0.89895,0.89895,0.89895,450400001.0
2009-12-29 11:19:00,0.89895,0.899,0.89895,0.899,615799990.0
2009-12-29 11:20:00,0.899,0.89905,0.89895,0.89905,435100000.0
2009-12-29 11:21:00,0.89905,0.89915,0.89905,0.89915,166900001.0
2009-12-29 11:22:00,0.89915,0.89915,0.899,0.89905,186700001.0
2009-12-29 11:23:00,0.89905,0.89925,0.89905,0.89915,705799997.0
2009-12-29 11:24:00,0.89915,0.8992,0.89915,0.8992,260800001.0
2009-12-29 11:25:00,0.8992,0.8992,0.8991,0.89915,339800000.0
2009-12-29 11:26:00,0.89915,0.89915,0.899,0.89905,328099999.0
2009-12-29 11:27:00,0.89905,0.8991,0.899,0.89905,669599999.0
2009-12-29 11:28:00,0.89905,0.8991,0.89895,0.89905,567600002.0
2009-12-29 11:29:00,0.899,0.8991,0.89895,0.89905,625700002.0
2009-12-29 11:30:00,0.89905,0.89905,0.89895,0.899,383999998.0
2009-12-29 11:31:00,0.899,0.899,0.8989,0.89895,490000000.0
2009-12-29 11:32:00,0.89895,0.89895,0.89885,0.89885,891400003.0
2009-12-29 11:33:00,0.89885,0.89895,0.89885,0.8989,680299997.0
2009-12-29 11:34:00,0.8989,0.8989,0.8989,0.8989,172400000.0
2009-12-29 11:35:00,0.8989,0.8989,0.8988,0.89885,642000000.0
2009-12-29 11:36:00,0.89885,0.89885,0.8985,0.89855,777200001.0
2009-12-29 11:37:00,0.89855,0.89865,0.8983,0.89865,672899999.0
2009-12-29 11:38:00,0.89865,0.8987,0.8986,0.8987,457000004.0
2009-12-29 11:39:00,0.8987,0.89885,0.8987,0.89885,410999999.0
2009-12-29 11:40:00,0.89885,0.89885,0.89875,0.89875,206500000.0
2009-12-29 11:41:00,0.89875,0.89875,0.8987,0.8987,131000000.0
2009-12-29 11:42:00,0.8987,0.8989,0.89865,0.89885,540199999.0
2009-12-29 11:43:00,0.89885,0.8989,0.89875,0.89875,420299999.0
2009-12-29 11:44:00,0.89875,0.899,0.8987,0.89895,537100000.0
2009-12-29 11:45:00,0.89895,0.899,0.8989,0.89895,452600001.0
2009-12-29 11:46:00,0.89895,0.8991,0.89885,0.899,469500000.0
2009-12-29 11:47:00,0.899,0.8992,0.899,0.8992,474800000.0
2009-12-29 11:48:00,0.8992,0.8993,0.89915,0.89925,623500001.0
2009-12-29 11:49:00,0.89925,0.89935,0.8992,0.89935,595000000.0
2009-12-29 11:50:00,0.89935,0.89935,0.89915,0.8993,560400003.0
2009-12-29 11:51:00,0.8993,0.8995,0.8992,0.89945,615000001.0
2009-12-29 11:52:00,0.8996,0.9,0.8996,0.8997,882599998.0
2009-12-29 11:53:00,0.8997,0.89985,0.8995,0.8998,639699999.0
2009-12-29 11:54:00,0.8998,0.8998,0.89965,0.89965,165600000.0
2009-12-29 11:55:00,0.89965,0.89965,0.89955,0.8996,378299999.0
2009-12-29 11:56:00,0.8996,0.8998,0.8996,0.89965,645800000.0
2009-12-29 11:57:00,0.8997,0.89995,0.89965,0.89995,559899999.0
2009-12-29 11:58:00,0.89995,0.9002,0.8999,0.90005,619800000.0
2009-12-29 11:59:00,0.90005,0.9003,0.90005,0.90025,1050799997.0
2009-12-29 12:00:00,0.90025,0.9003,0.9002,0.9002,452199998.0
2009-12-29 12:01:00,0.9002,0.9003,0.90015,0.9002,436600000.0
2009-12-29 12:02:00,0.9002,0.901,0.9002,0.90095,844299993.0
2009-12-29 12:03:00,0.90095,0.9015,0.90095,0.90135,932499999.0
2009-12-29 12:04:00,0.90135,0.90135,0.90095,0.90095,658400000.0
2009-12-29 12:05:00,0.90095,0.90105,0.9009,0.9009,416700000.0
2009-12-29 12:06:00,0.9009,0.901,0.9005,0.9007,838000000.0
2009-12-29 12:07:00,0.90075,0.90125,0.9007,0.9012,1144600000.0
2009-12-29 12:08:00,0.90125,0.90125,0.9011,0.9011,714099999.0
2009-12-29 12:09:00,0.9011,0.90115,0.9009,0.901,818899999.0
2009-12-29 12:10:00,0.901,0.90155,0.9009,0.9015,568999999.0
2009-12-29 12:11:00,0.90155,0.9016,0.9013,0.90145,1056799999.0
2009-12-29 12:12:00,0.90145,0.90145,0.9013,0.90135,382500001.0
2009-12-29 12:13:00,0.90135,0.90135,0.90125,0.9013,472800001.0
2009-12-29 12:14:00,0.9013,0.9013,0.90105,0.90105,294000000.0
2009-12-29 12:15:00,0.90105,0.90115,0.90075,0.90075,412099999.0
2009-12-29 12:16:00,0.90085,0.90085,0.9007,0.90085,620399997.0
2009-12-29 12:17:00,0.9008,0.90095,0.9007,0.90095,924100004.0
2009-12-29 12:18:00,0.90095,0.90105,0.9008,0.90095,716300001.0
2009-12-29 12:19:00,0.90095,0.90105,0.90095,0.90105,220600002.0
2009-12-29 12:20:00,0.90105,0.9011,0.90095,0.90105,409899999.0
2009-12-29 12:21:00,0.9011,0.90135,0.9011,0.9012,319600002.0
2009-12-29 12:22:00,0.9012,0.90135,0.9011,0.90135,682300000.0
2009-12-29 12:23:00,0.90135,0.9016,0.9013,0.90155,513800002.0
2009-12-29 12:24:00,0.9015,0.90155,0.90125,0.90155,693400000.0
2009-12-29 12:25:00,0.90155,0.90175,0.90155,0.9016,582600001.0
2009-12-29 12:26:00,0.9016,0.90165,0.9016,0.90165,1160799994.0
2009-12-29 12:27:00,0.90165,0.90165,0.9016,0.90165,248700000.0
2009-12-29 12:28:00,0.90165,0.90165,0.90135,0.90135,454500000.0
2009-12-29 12:29:00,0.90135,0.90155,0.90115,0.9012,872099997.0
2009-12-29 12:30:00,0.9012,0.90125,0.90095,0.90095,864699998.0
2009-12-29 12:31:00,0.90095,0.90115,0.9009,0.901,806699998.0
2009-12-29 12:32:00,0.901,0.90105,0.90095,0.901,732800003.0
2009-12-29 12:33:00,0.901,0.901,0.90075,0.90085,368300000.0
2009-12-29 12:34:00,0.90085,0.9009,0.90055,0.90055,809600004.0
2009-12-29 12:35:00,0.90055,0.90085,0.90055,0.90075,363400000.0
2009-12-29 12:36:00,0.90075,0.90085,0.9007,0.90075,676599999.0
2009-12-29 12:37:00,0.90075,0.90085,0.90065,0.9008,846300000.0
2009-12-29 12:38:00,0.90085,0.90095,0.90075,0.90085,313500000.0
2009-12-29 12:39:00,0.90085,0.90095,0.9008,0.9008,566600000.0
2009-12-29 12:40:00,0.9007,0.9009,0.9007,0.9008,541300000.0
2009-12-29 12:41:00,0.9008,0.9008,0.90055,0.9006,508499999.0
2009-12-29 12:42:00,0.9006,0.90065,0.9005,0.90065,569999999.0
2009-12-29 12:43:00,0.90065,0.90075,0.9006,0.9007,818299998.0
2009-12-29 12:44:00,0.9007,0.9008,0.9007,0.90075,339400000.0
2009-12-29 12:45:00,0.90075,0.901,0.90075,0.90085,342099998.0
2009-12-29 12:46:00,0.90085,0.90095,0.90075,0.90095,532400001.0
2009-12-29 12:47:00,0.90095,0.90095,0.90075,0.90075,271000000.0
2009-12-29 12:48:00,0.90075,0.9008,0.90075,0.9008,454099997.0
2009-12-29 12:49:00,0.9008,0.9008,0.90075,0.90075,236900001.0
2009-12-29 12:50:00,0.90075,0.9008,0.9007,0.90075,264900000.0
2009-12-29 12:51:00,0.90075,0.90075,0.9007,0.90075,191700000.0
2009-12-29 12:52:00,0.90075,0.90085,0.90075,0.90085,280900000.0
2009-12-29 12:53:00,0.90085,0.90085,0.9008,0.90085,405300000.0
2009-12-29 12:54:00,0.90085,0.9009,0.90075,0.90075,525700001.0
2009-12-29 12:55:00,0.90075,0.90075,0.90065,0.90075,723500002.0
2009-12-29 12:56:00,0.90075,0.90085,0.90075,0.90085,339800001.0
2009-12-29 12:57:00,0.90085,0.9009,0.90075,0.90085,209200000.0
2009-12-29 12:58:00,0.90085,0.90085,0.90075,0.90075,96000000.0
2009-12-29 12:59:00,0.90075,0.9009,0.90075,0.9009,434100002.0
2009-12-29 13:00:00,0.9009,0.90095,0.9009,0.9009,265399997.0
2009-12-29 13:01:00,0.9009,0.90095,0.90085,0.9009,133100000.0
2009-12-29 13:02:00,0.90095,0.90105,0.9009,0.9009,448300000.0
2009-12-29 13:03:00,0.9009,0.90095,0.90075,0.90085,528800000.0
2009-12-29 13:04:00,0.90085,0.90085,0.90075,0.9008,434699999.0
2009-12-29 13:05:00,0.9008,0.9008,0.9007,0.9007,498399993.0
2009-12-29 13:06:00,0.9007,0.9007,0.90055,0.9006,1010399999.0
2009-12-29 13:07:00,0.9006,0.9007,0.9005,0.90065,597900001.0
2009-12-29 13:08:00,0.90065,0.90075,0.90055,0.90075,794500009.0
2009-12-29 13:09:00,0.90075,0.90075,0.9007,0.90075,429900000.0
2009-12-29 13:10:00,0.90075,0.90095,0.9007,0.9008,650900001.0
2009-12-29 13:11:00,0.9008,0.9015,0.9008,0.90145,792699997.0
2009-12-29 13:12:00,0.90145,0.90145,0.90125,0.9014,526300000.0
2009-12-29 13:13:00,0.9014,0.90165,0.9014,0.9016,487500000.0
2009-12-29 13:14:00,0.9016,0.90165,0.90155,0.9016,271400001.0
2009-12-29 13:15:00,0.9016,0.9018,0.9016,0.90175,372000000.0
2009-12-29 13:16:00,0.90175,0.9018,0.9017,0.9018,210900001.0
2009-12-29 13:17:00,0.9018,0.9019,0.90175,0.9019,268100000.0
2009-12-29 13:18:00,0.9019,0.9021,0.90185,0.90195,573000000.0
2009-12-29 13:19:00,0.90195,0.902,0.90185,0.90195,608600001.0
2009-12-29 13:20:00,0.90195,0.902,0.9019,0.90195,735300003.0
2009-12-29 13:21:00,0.90195,0.90195,0.90175,0.9018,495900002.0
2009-12-29 13:22:00,0.9018,0.90195,0.9018,0.9018,315200000.0
2009-12-29 13:23:00,0.9018,0.9019,0.9018,0.90185,293399999.0
2009-12-29 13:24:00,0.90185,0.9019,0.9018,0.9019,113700000.0
2009-12-29 13:25:00,0.9019,0.9019,0.90095,0.90105,674899999.0
2009-12-29 13:26:00,0.90105,0.9012,0.90105,0.90115,258600000.0
2009-12-29 13:27:00,0.90115,0.9012,0.9011,0.90115,114500000.0
2009-12-29 13:28:00,0.90115,0.9014,0.90115,0.90125,508900000.0
2009-12-29 13:29:00,0.90125,0.9014,0.90125,0.9013,614800000.0
2009-12-29 13:30:00,0.90135,0.90145,0.90135,0.90145,346400001.0
2009-12-29 13:31:00,0.90145,0.90145,0.90145,0.90145,314600000.0
2009-12-29 13:32:00,0.90145,0.90145,0.9012,0.9012,710800001.0
2009-12-29 13:33:00,0.9012,0.90125,0.9012,0.9012,903000003.0
2009-12-29 13:34:00,0.9012,0.9012,0.90115,0.90115,647499996.0
2009-12-29 13:35:00,0.90115,0.9012,0.9011,0.90115,512699999.0
2009-12-29 13:36:00,0.90115,0.90115,0.90105,0.90105,153700000.0
2009-12-29 13:37:00,0.9011,0.9012,0.9011,0.90115,224400001.0
2009-12-29 13:38:00,0.9011,0.9017,0.9011,0.90165,575999999.0
2009-12-29 13:39:00,0.90165,0.90175,0.90165,0.90175,345900000.0
2009-12-29 13:40:00,0.90175,0.90175,0.90165,0.90165,307600000.0
2009-12-29 13:41:00,0.9017,0.902,0.90165,0.902,564600000.0
2009-12-29 13:42:00,0.90205,0.90215,0.902,0.9021,303999999.0
2009-12-29 13:43:00,0.9021,0.9021,0.90185,0.9019,626999999.0
2009-12-29 13:44:00,0.9019,0.902,0.90185,0.90195,308500000.0
2009-12-29 13:45:00,0.90195,0.9021,0.90185,0.902,805699992.0
2009-12-29 13:46:00,0.902,0.9021,0.90155,0.90155,797800000.0
2009-12-29 13:47:00,0.90155,0.90175,0.90155,0.90175,975400000.0
2009-12-29 13:48:00,0.90175,0.9018,0.90165,0.90165,458500000.0
2009-12-29 13:49:00,0.90175,0.90175,0.90165,0.9017,156800000.0
2009-12-29 13:50:00,0.9017,0.90175,0.90165,0.90175,261700001.0
2009-12-29 13:51:00,0.90175,0.9018,0.90175,0.9018,322499999.0
2009-12-29 13:52:00,0.9018,0.9018,0.90165,0.90175,787699996.0
2009-12-29 13:53:00,0.90175,0.90185,0.90175,0.90175,457399999.0
2009-12-29 13:54:00,0.9018,0.90185,0.90175,0.90175,576100001.0
2009-12-29 13:55:00,0.90175,0.90185,0.90155,0.90185,812400000.0
2009-12-29 13:56:00,0.90185,0.90195,0.9018,0.9018,609799999.0
2009-12-29 13:57:00,0.9018,0.90225,0.90175,0.90225,959800004.0
2009-12-29 13:58:00,0.90225,0.90235,0.90215,0.90215,750699998.0
2009-12-29 13:59:00,0.90225,0.90265,0.90215,0.90265,788200001.0
2009-12-29 14:00:00,0.90265,0.90275,0.9025,0.9026,1007400005.0
2009-12-29 14:01:00,0.9026,0.90265,0.9024,0.9024,518200000.0
2009-12-29 14:02:00,0.9024,0.90255,0.90235,0.90245,549300000.0
2009-12-29 14:03:00,0.90245,0.90245,0.90235,0.9024,336400002.0
2009-12-29 14:04:00,0.9024,0.9024,0.9023,0.9023,151999998.0
2009-12-29 14:05:00,0.9023,0.90245,0.90225,0.90245,374200000.0
2009-12-29 14:06:00,0.90245,0.90245,0.90235,0.90245,351199999.0
2009-12-29 14:07:00,0.90245,0.90245,0.9024,0.9024,325800000.0
2009-12-29 14:08:00,0.9024,0.9025,0.9023,0.9023,261700000.0
2009-12-29 14:09:00,0.9023,0.90235,0.90225,0.90235,333200000.0
2009-12-29 14:10:00,0.90235,0.9024,0.9023,0.9023,329900002.0
2009-12-29 14:11:00,0.9023,0.90235,0.9023,0.90235,155200000.0
2009-12-29 14:12:00,0.90235,0.9025,0.90235,0.90245,309999998.0
2009-12-29 14:13:00,0.90245,0.9025,0.90245,0.9025,471199999.0
2009-12-29 14:14:00,0.90255,0.90255,0.9025,0.90255,306800000.0
2009-12-29 14:15:00,0.90255,0.90265,0.9025,0.90265,519300001.0
2009-12-29 14:16:00,0.90265,0.9029,0.90265,0.90285,839500001.0
2009-12-29 14:17:00,0.90285,0.90295,0.9027,0.9027,791000001.0
2009-12-29 14:18:00,0.9027,0.90275,0.9027,0.9027,200700000.0
2009-12-29 14:19:00,0.9027,0.90275,0.90265,0.9027,288399999.0
2009-12-29 14:20:00,0.9027,0.90275,0.90265,0.9027,724300003.0
2009-12-29 14:21:00,0.9027,0.9027,0.9027,0.9027,225100000.0
2009-12-29 14:22:00,0.9027,0.90295,0.9027,0.90295,517300000.0
2009-12-29 14:23:00,0.9029,0.90295,0.9028,0.90295,527299999.0
2009-12-29 14:24:00,0.90295,0.9031,0.9029,0.9031,525100001.0
2009-12-29 14:25:00,0.9031,0.90315,0.9031,0.9031,412500000.0
2009-12-29 14:26:00,0.9031,0.90315,0.90305,0.9031,776900000.0
2009-12-29 14:27:00,0.9031,0.9032,0.90305,0.90315,505300000.0
2009-12-29 14:28:00,0.9032,0.90325,0.9031,0.90315,497899999.0
2009-12-29 14:29:00,0.90315,0.9032,0.90305,0.9031,775200001.0
2009-12-29 14:30:00,0.9031,0.90325,0.9031,0.9032,408000000.0
2009-12-29 14:31:00,0.9032,0.90325,0.90315,0.9032,133700001.0
2009-12-29 14:32:00,0.90315,0.90315,0.90305,0.90305,655299999.0
2009-12-29 14:33:00,0.90305,0.90305,0.903,0.903,176900000.0
2009-12-29 14:34:00,0.903,0.90305,0.90295,0.90295,434499995.0
2009-12-29 14:35:00,0.90295,0.90305,0.90285,0.90285,553299997.0
2009-12-29 14:36:00,0.90285,0.9029,0.9028,0.9028,335300000.0
2009-12-29 14:37:00,0.9028,0.90295,0.9028,0.9029,368200000.0
2009-12-29 14:38:00,0.90285,0.90295,0.90285,0.90295,206100000.0
2009-12-29 14:39:00,0.90295,0.9031,0.90295,0.90305,593600000.0
2009-12-29 14:40:00,0.90305,0.90305,0.9029,0.90295,608200000.0
2009-12-29 14:41:00,0.90295,0.9031,0.9029,0.90295,567100000.0
2009-12-29 14:42:00,0.90295,0.9031,0.90295,0.90295,381599999.0
2009-12-29 14:43:00,0.90295,0.90305,0.9029,0.903,453199999.0
2009-12-29 14:44:00,0.903,0.90305,0.90295,0.90295,754200014.0
2009-12-29 14:45:00,0.90295,0.90305,0.90295,0.903,416600001.0
2009-12-29 14:46:00,0.903,0.903,0.9028,0.9028,678900001.0
2009-12-29 14:47:00,0.9028,0.90285,0.90275,0.90285,657799996.0
2009-12-29 14:48:00,0.90285,0.90285,0.90275,0.9028,655700002.0
2009-12-29 14:49:00,0.9028,0.9029,0.9028,0.9028,242100000.0
2009-12-29 14:50:00,0.9028,0.9028,0.90275,0.9028,363199998.0
2009-12-29 14:51:00,0.9028,0.9028,0.90275,0.9028,135400001.0
2009-12-29 14:52:00,0.9028,0.90285,0.90275,0.90285,651900000.0
2009-12-29 14:53:00,0.90285,0.9029,0.90285,0.90285,587199999.0
2009-12-29 14:54:00,0.90285,0.903,0.9028,0.90295,980599997.0
2009-12-29 14:55:00,0.90295,0.903,0.9029,0.90295,932300002.0
2009-12-29 14:56:00,0.90295,0.9032,0.90295,0.90315,526899999.0
2009-12-29 14:57:00,0.90315,0.90315,0.90305,0.90305,616799997.0
2009-12-29 14:58:00,0.90305,0.9031,0.90295,0.90295,681699994.0
2009-12-29 14:59:00,0.90295,0.90305,0.9029,0.90295,481500002.0
2009-12-29 15:00:00,0.90295,0.90295,0.90285,0.90285,618000000.0
2009-12-29 15:01:00,0.90285,0.9029,0.90285,0.90285,478500001.0
2009-12-29 15:02:00,0.90285,0.9029,0.9028,0.90285,629799998.0
2009-12-29 15:03:00,0.90285,0.90285,0.9028,0.90285,526100002.0
2009-12-29 15:04:00,0.90285,0.90285,0.90275,0.90275,617600003.0
2009-12-29 15:05:00,0.90275,0.9029,0.90265,0.9027,952999998.0
2009-12-29 15:06:00,0.9027,0.90275,0.90265,0.9027,763699998.0
2009-12-29 15:07:00,0.9027,0.90275,0.9024,0.90255,962300001.0
2009-12-29 15:08:00,0.90255,0.90255,0.90245,0.9025,884900003.0
2009-12-29 15:09:00,0.9025,0.90265,0.90245,0.9025,748400000.0
2009-12-29 15:10:00,0.9025,0.90255,0.90225,0.9023,580999994.0
2009-12-29 15:11:00,0.9023,0.9024,0.90225,0.9024,544200001.0
2009-12-29 15:12:00,0.9024,0.9027,0.9023,0.90265,1017199998.0
2009-12-29 15:13:00,0.90265,0.9028,0.90265,0.9027,689400001.0
2009-12-29 15:14:00,0.9027,0.90275,0.90255,0.90265,941099999.0
2009-12-29 15:15:00,0.9027,0.9027,0.90255,0.9026,956899997.0
2009-12-29 15:16:00,0.9026,0.9026,0.90235,0.9024,970000002.0
2009-12-29 15:17:00,0.9024,0.9025,0.90235,0.90245,370199999.0
2009-12-29 15:18:00,0.90245,0.9025,0.9024,0.9024,717299999.0
2009-12-29 15:19:00,0.9024,0.90245,0.90235,0.90245,534899997.0
2009-12-29 15:20:00,0.90245,0.9028,0.90235,0.9027,808800003.0
2009-12-29 15:21:00,0.9027,0.90275,0.9022,0.90245,853600000.0
2009-12-29 15:22:00,0.90245,0.9025,0.9024,0.9024,588200000.0
2009-12-29 15:23:00,0.9024,0.90245,0.9023,0.90245,693400005.0
2009-12-29 15:24:00,0.90245,0.90245,0.9023,0.90235,579899999.0
2009-12-29 15:25:00,0.90235,0.9024,0.9023,0.9023,756600004.0
2009-12-29 15:26:00,0.9023,0.9023,0.90215,0.90225,859199998.0
2009-12-29 15:27:00,0.90225,0.90235,0.90225,0.9023,692900000.0
2009-12-29 15:28:00,0.90225,0.90225,0.90195,0.90205,658100002.0
2009-12-29 15:29:00,0.90205,0.90225,0.9018,0.90225,484500002.0
2009-12-29 15:30:00,0.90225,0.90235,0.9021,0.9022,718199998.0
2009-12-29 15:31:00,0.90225,0.9023,0.90205,0.90205,596600000.0
2009-12-29 15:32:00,0.90205,0.90215,0.90205,0.90215,507099999.0
2009-12-29 15:33:00,0.90215,0.9024,0.9021,0.9021,888600003.0
2009-12-29 15:34:00,0.90205,0.90215,0.90185,0.90185,679700004.0
2009-12-29 15:35:00,0.9019,0.90195,0.9019,0.90195,482400001.0
2009-12-29 15:36:00,0.90195,0.902,0.9019,0.9019,680599998.0
2009-12-29 15:37:00,0.9019,0.90195,0.90185,0.90195,424800001.0
2009-12-29 15:38:00,0.90195,0.9021,0.9019,0.90205,681799998.0
2009-12-29 15:39:00,0.90205,0.90205,0.9019,0.9019,549499992.0
2009-12-29 15:40:00,0.90195,0.902,0.90195,0.90195,368099998.0
2009-12-29 15:41:00,0.9019,0.902,0.9019,0.90195,522499999.0
2009-12-29 15:42:00,0.90195,0.902,0.9019,0.90195,188900000.0
2009-12-29 15:43:00,0.90195,0.9021,0.9019,0.902,354100000.0
2009-12-29 15:44:00,0.902,0.902,0.9018,0.90185,719399998.0
2009-12-29 15:45:00,0.9019,0.9021,0.90185,0.9021,904400000.0
2009-12-29 15:46:00,0.9021,0.90215,0.90195,0.90195,1246199995.0
2009-12-29 15:47:00,0.90195,0.90195,0.9019,0.90195,493900000.0
2009-12-29 15:48:00,0.90195,0.90195,0.90165,0.9017,719900004.0
2009-12-29 15:49:00,0.9017,0.9018,0.9016,0.9018,1182700003.0
2009-12-29 15:50:00,0.9018,0.9018,0.90175,0.90175,102399999.0
2009-12-29 15:51:00,0.90175,0.9018,0.9017,0.9017,366900003.0
2009-12-29 15:52:00,0.9017,0.90175,0.9016,0.90165,1012099991.0
2009-12-29 15:53:00,0.90165,0.90175,0.9016,0.90165,975400002.0
2009-12-29 15:54:00,0.90165,0.9018,0.9016,0.90175,635199999.0
2009-12-29 15:55:00,0.90175,0.90175,0.90165,0.90165,776599995.0
2009-12-29 15:56:00,0.90165,0.9017,0.90165,0.90165,651299993.0
2009-12-29 15:57:00,0.90165,0.90165,0.9016,0.9016,723100000.0
2009-12-29 15:58:00,0.9016,0.90165,0.9015,0.9015,377999998.0
2009-12-29 15:59:00,0.90155,0.9016,0.90145,0.90155,985000000.0
2009-12-29 16:00:00,0.90155,0.9017,0.90135,0.90145,854500002.0
2009-12-29 16:01:00,0.90145,0.9017,0.90145,0.9017,1092300005.0
2009-12-29 16:02:00,0.90165,0.9017,0.90145,0.9016,1036299992.0
2009-12-29 16:03:00,0.9016,0.9017,0.9016,0.9016,296400000.0
2009-12-29 16:04:00,0.9016,0.9017,0.90155,0.9016,716600001.0
2009-12-29 16:05:00,0.9016,0.9016,0.90155,0.90155,828099998.0
2009-12-29 16:06:00,0.90155,0.90165,0.9015,0.9016,1090900001.0
2009-12-29 16:07:00,0.9016,0.9017,0.90155,0.9016,880799998.0
2009-12-29 16:08:00,0.9016,0.9017,0.90155,0.90165,650099997.0
2009-12-29 16:09:00,0.90165,0.90165,0.90145,0.9015,642599996.0
2009-12-29 16:10:00,0.9015,0.9016,0.90145,0.9016,369800001.0
2009-12-29 16:11:00,0.9016,0.90165,0.90135,0.90135,535999998.0
2009-12-29 16:12:00,0.90135,0.9016,0.90135,0.90155,685199998.0
2009-12-29 16:13:00,0.90155,0.9016,0.9014,0.9015,625299998.0
2009-12-29 16:14:00,0.9015,0.90155,0.90145,0.90155,315000004.0
2009-12-29 16:15:00,0.90155,0.90165,0.90155,0.90165,990600002.0
2009-12-29 16:16:00,0.90165,0.90165,0.90145,0.9015,635000000.0
2009-12-29 16:17:00,0.90145,0.90165,0.9014,0.90165,738000000.0
2009-12-29 16:18:00,0.90165,0.90165,0.90155,0.9016,212400000.0
2009-12-29 16:19:00,0.9016,0.9016,0.90155,0.9016,347099999.0
2009-12-29 16:20:00,0.9016,0.9016,0.9016,0.9016,164100000.0
2009-12-29 16:21:00,0.90165,0.90165,0.9016,0.90165,172000000.0
2009-12-29 16:22:00,0.90165,0.90175,0.9016,0.90175,392399999.0
2009-12-29 16:23:00,0.90175,0.9018,0.9017,0.9017,706599997.0
2009-12-29 16:24:00,0.9017,0.9018,0.90165,0.9017,533000000.0
2009-12-29 16:25:00,0.9017,0.90175,0.90165,0.9017,972499997.0
2009-12-29 16:26:00,0.9017,0.9018,0.90165,0.90165,961099994.0
2009-12-29 16:27:00,0.90165,0.9017,0.9016,0.9016,744199999.0
2009-12-29 16:28:00,0.9016,0.9016,0.90135,0.90135,596699998.0
2009-12-29 16:29:00,0.9014,0.9014,0.9011,0.9013,889800000.0
2009-12-29 16:30:00,0.9013,0.90135,0.9012,0.9012,832100004.0
2009-12-29 16:31:00,0.90125,0.90125,0.90095,0.90105,775300000.0
2009-12-29 16:32:00,0.90105,0.9011,0.90095,0.90095,807199998.0
2009-12-29 16:33:00,0.90095,0.9011,0.90095,0.90105,647399999.0
2009-12-29 16:34:00,0.90105,0.90115,0.901,0.901,1160999997.0
2009-12-29 16:35:00,0.901,0.90105,0.9009,0.90095,762599999.0
2009-12-29 16:36:00,0.90095,0.90135,0.90095,0.9012,969900001.0
2009-12-29 16:37:00,0.9012,0.9012,0.9011,0.90115,690399999.0
2009-12-29 16:38:00,0.90115,0.9012,0.90115,0.9012,739399999.0
2009-12-29 16:39:00,0.9012,0.90125,0.90115,0.90115,688200001.0
2009-12-29 16:40:00,0.90115,0.90125,0.90115,0.9012,475900002.0
2009-12-29 16:41:00,0.9012,0.9014,0.9012,0.9014,447200000.0
2009-12-29 16:42:00,0.9014,0.90155,0.9014,0.90155,525000002.0
2009-12-29 16:43:00,0.9016,0.9016,0.9015,0.9015,73600000.0
2009-12-29 16:44:00,0.90155,0.9016,0.9015,0.90155,118300000.0
2009-12-29 16:45:00,0.90155,0.90155,0.90145,0.90145,107900000.0
2009-12-29 16:46:00,0.90145,0.90145,0.90135,0.9014,153300000.0
2009-12-29 16:47:00,0.9014,0.9014,0.90125,0.9014,573300000.0
2009-12-29 16:48:00,0.9014,0.90145,0.9011,0.90115,577400000.0
2009-12-29 16:49:00,0.90115,0.9014,0.90115,0.90125,714799997.0
2009-12-29 16:50:00,0.90125,0.90125,0.901,0.90105,660000003.0
2009-12-29 16:51:00,0.90105,0.90105,0.9005,0.9005,983799998.0
2009-12-29 16:52:00,0.9005,0.9008,0.9005,0.90075,1166899998.0
2009-12-29 16:53:00,0.90075,0.90085,0.9007,0.9008,938500000.0
2009-12-29 16:54:00,0.9008,0.90085,0.9007,0.90075,838799996.0
2009-12-29 16:55:00,0.90075,0.90075,0.9005,0.90055,782999998.0
2009-12-29 16:56:00,0.90055,0.9006,0.90045,0.9005,874199999.0
2009-12-29 16:57:00,0.9005,0.9005,0.90045,0.9005,842500002.0
2009-12-29 16:58:00,0.9005,0.9005,0.90035,0.90045,480000000.0
2009-12-29 16:59:00,0.90045,0.90095,0.90045,0.9008,544700000.0
2009-12-29 17:00:00,0.90085,0.90115,0.9007,0.9009,453000001.0
2009-12-29 17:01:00,0.90085,0.9009,0.9008,0.90085,586800002.0
2009-12-29 17:02:00,0.9008,0.90085,0.9006,0.90065,1072800004.0
2009-12-29 17:03:00,0.90065,0.9008,0.9006,0.90065,1304800007.0
2009-12-29 17:04:00,0.90065,0.90105,0.90065,0.90105,648100001.0
2009-12-29 17:05:00,0.90105,0.9011,0.901,0.9011,277400000.0
2009-12-29 17:06:00,0.9011,0.9012,0.90105,0.90105,454899999.0
2009-12-29 17:07:00,0.90105,0.9012,0.901,0.90115,406100001.0
2009-12-29 17:08:00,0.90115,0.90125,0.9011,0.9012,551699998.0
2009-12-29 17:09:00,0.9012,0.9014,0.9012,0.90135,250400000.0
2009-12-29 17:10:00,0.9013,0.90135,0.90125,0.90135,606300000.0
2009-12-29 17:11:00,0.90135,0.90135,0.90125,0.9013,472600001.0
2009-12-29 17:12:00,0.9013,0.90135,0.9013,0.90135,251600000.0
2009-12-29 17:13:00,0.90135,0.90145,0.90135,0.90145,551500001.0
2009-12-29 17:14:00,0.9015,0.9015,0.9014,0.9014,736400000.0
2009-12-29 17:15:00,0.9014,0.9014,0.90115,0.90135,726800003.0
2009-12-29 17:16:00,0.90135,0.90155,0.90135,0.90155,513299998.0
2009-12-29 17:17:00,0.90155,0.90195,0.90155,0.90195,896599999.0
2009-12-29 17:18:00,0.90195,0.902,0.9018,0.9018,1253800004.0
2009-12-29 17:19:00,0.9018,0.90185,0.90175,0.90185,339200001.0
2009-12-29 17:20:00,0.90185,0.90185,0.90175,0.90175,533700004.0
2009-12-29 17:21:00,0.90175,0.9018,0.90175,0.90175,502500003.0
2009-12-29 17:22:00,0.90175,0.9018,0.90175,0.90175,370600000.0
2009-12-29 17:23:00,0.90175,0.9019,0.9017,0.90185,567100001.0
2009-12-29 17:24:00,0.90185,0.9019,0.9018,0.9018,500700002.0
2009-12-29 17:25:00,0.9018,0.90185,0.9015,0.90185,817100001.0
2009-12-29 17:26:00,0.90185,0.9019,0.9017,0.9017,1005799995.0
2009-12-29 17:27:00,0.9017,0.9017,0.90155,0.90165,670700000.0
2009-12-29 17:28:00,0.90165,0.9017,0.90165,0.90165,515900001.0
2009-12-29 17:29:00,0.9016,0.90175,0.90145,0.90145,719100007.0
2009-12-29 17:30:00,0.90145,0.9015,0.9014,0.90145,668400003.0
2009-12-29 17:31:00,0.90145,0.9015,0.9014,0.9014,620700006.0
2009-12-29 17:32:00,0.9014,0.9014,0.9013,0.90135,147100001.0
2009-12-29 17:33:00,0.90135,0.90135,0.9013,0.9013,370500000.0
2009-12-29 17:34:00,0.9013,0.9013,0.9012,0.90125,224900000.0
2009-12-29 17:35:00,0.90125,0.9013,0.90115,0.90115,646000003.0
2009-12-29 17:36:00,0.90115,0.9015,0.90115,0.9015,658499999.0
2009-12-29 17:37:00,0.9015,0.9015,0.9014,0.90145,892500008.0
2009-12-29 17:38:00,0.90145,0.9015,0.9014,0.90145,1205199998.0
2009-12-29 17:39:00,0.90145,0.90155,0.9014,0.9015,923200005.0
2009-12-29 17:40:00,0.9015,0.9017,0.90145,0.9017,806400004.0
2009-12-29 17:41:00,0.9017,0.90175,0.9016,0.90165,904600005.0
2009-12-29 17:42:00,0.9017,0.9019,0.9017,0.9018,932100002.0
2009-12-29 17:43:00,0.9018,0.90185,0.90175,0.9018,488500001.0
2009-12-29 17:44:00,0.9018,0.9019,0.90165,0.9017,563200004.0
2009-12-29 17:45:00,0.90165,0.9018,0.90165,0.9018,482499999.0
2009-12-29 17:46:00,0.9018,0.90185,0.9018,0.9018,754899998.0
2009-12-29 17:47:00,0.90185,0.90225,0.9017,0.90225,860400000.0
2009-12-29 17:48:00,0.90225,0.90245,0.9022,0.9024,456700000.0
2009-12-29 17:49:00,0.90235,0.90255,0.90225,0.9025,480400003.0
2009-12-29 17:50:00,0.9025,0.90255,0.90245,0.90255,622600003.0
2009-12-29 17:51:00,0.90255,0.90255,0.90245,0.90245,585899999.0
2009-12-29 17:52:00,0.90245,0.90245,0.9021,0.90225,713000005.0
2009-12-29 17:53:00,0.90225,0.9026,0.90225,0.9026,1058200008.0
2009-12-29 17:54:00,0.9026,0.90265,0.9025,0.90265,794099995.0
2009-12-29 17:55:00,0.90265,0.90265,0.90255,0.9026,1072699997.0
2009-12-29 17:56:00,0.9026,0.9026,0.9025,0.90255,587999997.0
2009-12-29 17:57:00,0.90255,0.9027,0.90255,0.90265,603800001.0
2009-12-29 17:58:00,0.90265,0.90285,0.90265,0.90265,595200002.0
2009-12-29 17:59:00,0.90265,0.90265,0.9023,0.9024,635499998.0
2009-12-29 18:00:00,0.9024,0.9025,0.90215,0.9024,1099100001.0
2009-12-29 18:01:00,0.9024,0.90245,0.90205,0.9021,967300001.0
2009-12-29 18:02:00,0.9021,0.9022,0.90175,0.9018,1233400004.0
2009-12-29 18:03:00,0.90185,0.90195,0.9018,0.90195,977900001.0
2009-12-29 18:04:00,0.90195,0.902,0.9019,0.9019,599399996.0
2009-12-29 18:05:00,0.9019,0.90245,0.90185,0.9024,908800002.0
2009-12-29 18:06:00,0.9024,0.9026,0.90235,0.9026,902400001.0
2009-12-29 18:07:00,0.9026,0.9029,0.90255,0.90255,976099999.0
2009-12-29 18:08:00,0.9026,0.90285,0.9025,0.90255,1177100004.0
2009-12-29 18:09:00,0.9026,0.90285,0.9025,0.90275,943600000.0
2009-12-29 18:10:00,0.90275,0.9028,0.90265,0.9027,1165799993.0
2009-12-29 18:11:00,0.9027,0.90275,0.9026,0.9026,670399998.0
2009-12-29 18:12:00,0.90255,0.90285,0.9024,0.90285,987800004.0
2009-12-29 18:13:00,0.9028,0.9034,0.9027,0.9034,887200001.0
2009-12-29 18:14:00,0.9034,0.9034,0.90315,0.9032,1422600003.0
2009-12-29 18:15:00,0.9032,0.9032,0.90275,0.90275,1428300002.0
2009-12-29 18:16:00,0.9027,0.90295,0.9024,0.9029,1035000001.0
2009-12-29 18:17:00,0.9029,0.9029,0.90265,0.90275,818700002.0
2009-12-29 18:18:00,0.90275,0.903,0.90275,0.90285,565400001.0
2009-12-29 18:19:00,0.90285,0.903,0.9027,0.903,875700001.0
2009-12-29 18:20:00,0.903,0.903,0.9027,0.90275,1086600005.0
2009-12-29 18:21:00,0.90275,0.9029,0.9027,0.9029,942800005.0
2009-12-29 18:22:00,0.90285,0.90305,0.90285,0.903,491100000.0
2009-12-29 18:23:00,0.903,0.90415,0.90295,0.90385,1603600002.0
2009-12-29 18:24:00,0.9038,0.90415,0.90375,0.904,1133100005.0
2009-12-29 18:25:00,0.904,0.90415,0.90375,0.90395,1377499997.0
2009-12-29 18:26:00,0.90395,0.90415,0.9038,0.9039,1107499998.0
2009-12-29 18:27:00,0.9039,0.90395,0.9036,0.9036,1029099997.0
2009-12-29 18:28:00,0.9036,0.9036,0.9033,0.90345,1002499998.0
2009-12-29 18:29:00,0.90345,0.90355,0.9033,0.9034,840900001.0
2009-12-29 18:30:00,0.90345,0.90345,0.90305,0.9032,1243600005.0
2009-12-29 18:31:00,0.9032,0.9032,0.9029,0.90295,1056099996.0
2009-12-29 18:32:00,0.90295,0.90305,0.90275,0.90275,1036000001.0
2009-12-29 18:33:00,0.90275,0.90285,0.90265,0.9027,980700002.0
2009-12-29 18:34:00,0.9027,0.90285,0.90265,0.90285,945000006.0
2009-12-29 18:35:00,0.90285,0.90295,0.9028,0.90285,1103699997.0
2009-12-29 18:36:00,0.90285,0.90285,0.9027,0.9028,558999993.0
2009-12-29 18:37:00,0.9028,0.90295,0.90275,0.90295,482999999.0
2009-12-29 18:38:00,0.90295,0.90295,0.9026,0.90265,819799998.0
2009-12-29 18:39:00,0.90265,0.9029,0.90265,0.9028,765099996.0
2009-12-29 18:40:00,0.9028,0.90285,0.9027,0.90275,857099999.0
2009-12-29 18:41:00,0.90275,0.90275,0.90265,0.9027,445100000.0
2009-12-29 18:42:00,0.9027,0.90275,0.90265,0.90265,1137000002.0
2009-12-29 18:43:00,0.90265,0.90275,0.90265,0.90275,957100000.0
2009-12-29 18:44:00,0.90275,0.9028,0.9027,0.9028,568999997.0
2009-12-29 18:45:00,0.9028,0.9028,0.90265,0.90275,899599999.0
2009-12-29 18:46:00,0.90275,0.9029,0.90275,0.90275,655600000.0
2009-12-29 18:47:00,0.90275,0.90275,0.90265,0.90275,774400000.0
2009-12-29 18:48:00,0.90275,0.90285,0.9026,0.9028,956500001.0
2009-12-29 18:49:00,0.9028,0.90285,0.9026,0.90265,1143299996.0
2009-12-29 18:50:00,0.9026,0.90265,0.9023,0.9023,789699999.0
2009-12-29 18:51:00,0.9023,0.9023,0.90215,0.9022,1078699996.0
2009-12-29 18:52:00,0.90225,0.9027,0.90225,0.9027,363000000.0
2009-12-29 18:53:00,0.9027,0.9027,0.9026,0.90265,372800000.0
2009-12-29 18:54:00,0.90265,0.90285,0.9026,0.9028,574699998.0
2009-12-29 18:55:00,0.9028,0.90315,0.90275,0.9031,969799991.0
2009-12-29 18:56:00,0.90315,0.90355,0.90305,0.9035,852300000.0
2009-12-29 18:57:00,0.9035,0.90355,0.90325,0.90335,686400002.0
2009-12-29 18:58:00,0.90335,0.90335,0.90305,0.90315,714500001.0
2009-12-29 18:59:00,0.90315,0.9034,0.90315,0.9033,796900001.0
2009-12-29 19:00:00,0.9033,0.90355,0.9033,0.90345,833000000.0
2009-12-29 19:01:00,0.90345,0.90345,0.90335,0.9034,229600000.0
2009-12-29 19:02:00,0.9034,0.9034,0.9032,0.9032,655500001.0
2009-12-29 19:03:00,0.9032,0.9032,0.903,0.903,893199996.0
2009-12-29 19:04:00,0.903,0.90305,0.90285,0.90295,705400000.0
2009-12-29 19:05:00,0.90295,0.903,0.9029,0.9029,490800000.0
2009-12-29 19:06:00,0.90295,0.903,0.9029,0.903,272300000.0
2009-12-29 19:07:00,0.903,0.90305,0.90295,0.90295,471800000.0
2009-12-29 19:08:00,0.903,0.90315,0.90295,0.90315,343600002.0
2009-12-29 19:09:00,0.9031,0.9031,0.90305,0.90305,954099999.0
2009-12-29 19:10:00,0.90305,0.9032,0.90305,0.90305,643000001.0
2009-12-29 19:11:00,0.90305,0.90305,0.903,0.90305,297399999.0
2009-12-29 19:12:00,0.90305,0.9031,0.9029,0.9029,426299998.0
2009-12-29 19:13:00,0.9029,0.903,0.90285,0.90285,648199995.0
2009-12-29 19:14:00,0.90285,0.90285,0.9027,0.90275,861799994.0
2009-12-29 19:15:00,0.90275,0.90285,0.90265,0.90265,476300000.0
2009-12-29 19:16:00,0.90265,0.90265,0.9025,0.90255,949899997.0
2009-12-29 19:17:00,0.90255,0.90265,0.9025,0.9025,423499999.0
2009-12-29 19:18:00,0.90245,0.90245,0.90235,0.9024,815400001.0
2009-12-29 19:19:00,0.9024,0.9025,0.9023,0.90235,506199997.0
2009-12-29 19:20:00,0.90235,0.90235,0.9023,0.90235,439600000.0
2009-12-29 19:21:00,0.90235,0.90235,0.902,0.90205,549699999.0
2009-12-29 19:22:00,0.90205,0.9022,0.90205,0.90215,819900001.0
2009-12-29 19:23:00,0.90215,0.90215,0.9015,0.9016,709999999.0
2009-12-29 19:24:00,0.9016,0.90175,0.90105,0.90135,1017900000.0
2009-12-29 19:25:00,0.90135,0.9014,0.90105,0.90105,797000001.0
2009-12-29 19:26:00,0.90105,0.90125,0.9009,0.90125,812900001.0
2009-12-29 19:27:00,0.90125,0.9019,0.90125,0.9019,1071800009.0
2009-12-29 19:28:00,0.9019,0.90195,0.90175,0.9019,605600000.0
2009-12-29 19:29:00,0.9019,0.9019,0.9017,0.90175,890699996.0
2009-12-29 19:30:00,0.9017,0.9017,0.90125,0.90145,685100003.0
2009-12-29 19:31:00,0.90145,0.90145,0.90135,0.9014,507299999.0
2009-12-29 19:32:00,0.9014,0.9014,0.90105,0.9011,799100001.0
2009-12-29 19:33:00,0.90115,0.90125,0.90115,0.90115,289700000.0
2009-12-29 19:34:00,0.90115,0.90125,0.90115,0.90125,212399998.0
2009-12-29 19:35:00,0.90125,0.9013,0.90115,0.90115,807100007.0
2009-12-29 19:36:00,0.90115,0.90115,0.90095,0.901,645500002.0
2009-12-29 19:37:00,0.901,0.901,0.9009,0.901,981799993.0
2009-12-29 19:38:00,0.901,0.90105,0.901,0.901,257500000.0
2009-12-29 19:39:00,0.901,0.901,0.901,0.901,4700000.0
2009-12-29 19:40:00,0.901,0.90105,0.901,0.90105,176200000.0
2009-12-29 19:41:00,0.90105,0.90115,0.90105,0.9011,341599999.0
2009-12-29 19:42:00,0.9011,0.9013,0.9011,0.90125,604300002.0
2009-12-29 19:43:00,0.90125,0.9015,0.90125,0.90145,352700001.0
2009-12-29 19:44:00,0.90145,0.90155,0.90145,0.90145,131599998.0
2009-12-29 19:45:00,0.90145,0.90155,0.90145,0.90145,621799997.0
2009-12-29 19:46:00,0.9015,0.9015,0.9014,0.9014,358500000.0
2009-12-29 19:47:00,0.90145,0.9015,0.90145,0.9015,58600000.0
2009-12-29 19:48:00,0.9015,0.9015,0.90145,0.9015,570700001.0
2009-12-29 19:49:00,0.9015,0.9016,0.9015,0.90155,203500000.0
2009-12-29 19:50:00,0.9015,0.90155,0.9015,0.9015,189600001.0
2009-12-29 19:51:00,0.9015,0.90155,0.90135,0.90135,534700000.0
2009-12-29 19:52:00,0.90135,0.90145,0.90125,0.90125,380600002.0
2009-12-29 19:53:00,0.90125,0.90125,0.9011,0.9011,306200000.0
2009-12-29 19:54:00,0.9011,0.9012,0.9011,0.9012,281100000.0
2009-12-29 19:55:00,0.9012,0.9012,0.90105,0.9011,647799997.0
2009-12-29 19:56:00,0.9011,0.9011,0.901,0.901,251699999.0
2009-12-29 19:57:00,0.901,0.90105,0.90095,0.90095,398300000.0
2009-12-29 19:58:00,0.90095,0.901,0.90095,0.901,372400001.0
2009-12-29 19:59:00,0.901,0.90105,0.90095,0.90105,393700001.0
2009-12-29 20:00:00,0.90105,0.90115,0.901,0.90105,562100001.0
2009-12-29 20:01:00,0.90105,0.9012,0.90105,0.9012,659699995.0
2009-12-29 20:02:00,0.9012,0.9014,0.9012,0.90125,490100000.0
2009-12-29 20:03:00,0.90125,0.9013,0.90125,0.9013,120100000.0
2009-12-29 20:04:00,0.9013,0.9014,0.9013,0.90135,384500000.0
2009-12-29 20:05:00,0.90135,0.90135,0.90125,0.9013,227600001.0
2009-12-29 20:06:00,0.90125,0.9013,0.90125,0.9013,259900000.0
2009-12-29 20:07:00,0.9013,0.9015,0.9013,0.9015,469200000.0
2009-12-29 20:08:00,0.9015,0.9016,0.90145,0.90155,253000000.0
2009-12-29 20:09:00,0.90155,0.9019,0.90155,0.90175,669000006.0
2009-12-29 20:10:00,0.90175,0.90175,0.9016,0.9017,686600003.0
2009-12-29 20:11:00,0.9017,0.90175,0.90165,0.90175,416299999.0
2009-12-29 20:12:00,0.90175,0.90185,0.9017,0.9017,675399999.0
2009-12-29 20:13:00,0.90175,0.90185,0.9017,0.90185,516100000.0
2009-12-29 20:14:00,0.90185,0.90195,0.90175,0.9019,973800008.0
2009-12-29 20:15:00,0.9019,0.9019,0.9018,0.90185,592599997.0
2009-12-29 20:16:00,0.90185,0.90195,0.9018,0.9019,661299997.0
2009-12-29 20:17:00,0.9019,0.9019,0.90185,0.90185,204400000.0
2009-12-29 20:18:00,0.90185,0.9019,0.9018,0.90185,550699999.0
2009-12-29 20:19:00,0.90185,0.9019,0.9018,0.90185,685700000.0
2009-12-29 20:20:00,0.9019,0.902,0.90185,0.90195,456300002.0
2009-12-29 20:21:00,0.902,0.902,0.90195,0.90195,269600000.0
2009-12-29 20:22:00,0.90195,0.902,0.9018,0.90185,476900002.0
2009-12-29 20:23:00,0.90185,0.90185,0.90175,0.90175,295900003.0
2009-12-29 20:24:00,0.90175,0.90175,0.90165,0.9017,413499999.0
2009-12-29 20:25:00,0.9017,0.90175,0.9017,0.90175,187900000.0
2009-12-29 20:26:00,0.90175,0.9018,0.90165,0.90175,185700000.0
2009-12-29 20:27:00,0.90175,0.9021,0.90175,0.90205,339900001.0
2009-12-29 20:28:00,0.90205,0.9022,0.90205,0.9022,394600000.0
2009-12-29 20:29:00,0.9022,0.9022,0.9021,0.90215,200200001.0
2009-12-29 20:30:00,0.90215,0.90225,0.90205,0.90215,440100000.0
2009-12-29 20:31:00,0.90215,0.90215,0.90165,0.9017,692000003.0
2009-12-29 20:32:00,0.9017,0.9018,0.90165,0.90175,477399996.0
2009-12-29 20:33:00,0.9017,0.902,0.9017,0.90195,748700008.0
2009-12-29 20:34:00,0.90195,0.902,0.90195,0.902,160100001.0
2009-12-29 20:35:00,0.902,0.90205,0.90195,0.90195,684200006.0
2009-12-29 20:36:00,0.90195,0.90195,0.9019,0.9019,123000000.0
2009-12-29 20:37:00,0.9019,0.90195,0.90175,0.9018,472599997.0
2009-12-29 20:38:00,0.9018,0.9018,0.9015,0.90155,470899998.0
2009-12-29 20:39:00,0.90155,0.90155,0.90135,0.90135,320200003.0
2009-12-29 20:40:00,0.9014,0.9015,0.90135,0.9015,354600001.0
2009-12-29 20:41:00,0.9015,0.9015,0.90145,0.90145,85700000.0
2009-12-29 20:42:00,0.90145,0.90155,0.90145,0.90155,156600000.0
2009-12-29 20:43:00,0.90155,0.90155,0.90135,0.90155,352499999.0
2009-12-29 20:44:00,0.9015,0.90165,0.9015,0.90165,139700000.0
2009-12-29 20:45:00,0.90165,0.9018,0.90165,0.90175,495000002.0
2009-12-29 20:46:00,0.90175,0.90175,0.9016,0.9016,189400000.0
2009-12-29 20:47:00,0.9016,0.90165,0.9016,0.90165,53100000.0
2009-12-29 20:48:00,0.90165,0.90165,0.90165,0.90165,91400000.0
2009-12-29 20:49:00,0.90165,0.90185,0.90165,0.90185,262600001.0
2009-12-29 20:50:00,0.90185,0.9019,0.9017,0.90185,199899999.0
2009-12-29 20:51:00,0.90185,0.90185,0.9018,0.9018,29400000.0
2009-12-29 20:52:00,0.90175,0.90185,0.90175,0.90185,169300001.0
2009-12-29 20:53:00,0.90185,0.90185,0.9018,0.90185,116200000.0
2009-12-29 20:54:00,0.90185,0.90195,0.90185,0.90195,50100000.0
2009-12-29 20:55:00,0.90195,0.90195,0.90185,0.90185,178899999.0
2009-12-29 20:56:00,0.90185,0.90185,0.9017,0.9017,326000000.0
2009-12-29 20:57:00,0.9017,0.9017,0.90165,0.90165,190300001.0
2009-12-29 20:58:00,0.9016,0.9016,0.9016,0.9016,54100000.0
2009-12-29 20:59:00,0.9016,0.9016,0.9016,0.9016,3200000.0
2009-12-29 21:00:00,0.9016,0.9016,0.9016,0.9016,78300000.0
2009-12-29 21:01:00,0.9016,0.9016,0.9016,0.9016,19900000.0
2009-12-29 21:02:00,0.9016,0.9016,0.9015,0.90155,182399999.0
2009-12-29 21:03:00,0.90155,0.90155,0.9015,0.9015,214000001.0
2009-12-29 21:04:00,0.90155,0.90155,0.9015,0.90155,208399994.0
2009-12-29 21:05:00,0.90155,0.9016,0.9015,0.9016,315300001.0
2009-12-29 21:06:00,0.9016,0.9016,0.9015,0.9015,216300000.0
2009-12-29 21:07:00,0.9015,0.90155,0.9015,0.9015,189100000.0
2009-12-29 21:08:00,0.90155,0.90155,0.9015,0.90155,217900002.0
2009-12-29 21:09:00,0.90155,0.9017,0.90155,0.9017,225600000.0
2009-12-29 21:10:00,0.90165,0.90165,0.9016,0.9016,122400000.0
2009-12-29 21:11:00,0.9016,0.9016,0.9016,0.9016,221300004.0
2009-12-29 21:12:00,0.9016,0.9016,0.90155,0.9016,283700000.0
2009-12-29 21:13:00,0.9016,0.9016,0.9015,0.9016,110400002.0
2009-12-29 21:14:00,0.9016,0.9016,0.9015,0.90155,463100000.0
2009-12-29 21:15:00,0.9015,0.90155,0.90145,0.90155,331700003.0
2009-12-29 21:16:00,0.90155,0.90155,0.90145,0.90145,123000001.0
2009-12-29 21:17:00,0.9014,0.90155,0.9014,0.90145,184200004.0
2009-12-29 21:18:00,0.90145,0.90145,0.9014,0.90145,146000000.0
2009-12-29 21:19:00,0.9015,0.90155,0.9015,0.9015,284299999.0
2009-12-29 21:20:00,0.90155,0.90155,0.9014,0.9015,230999997.0
2009-12-29 21:21:00,0.9015,0.9017,0.9015,0.9017,285700000.0
2009-12-29 21:22:00,0.9017,0.90175,0.9017,0.90175,229300000.0
2009-12-29 21:23:00,0.90175,0.9018,0.9017,0.90175,219099999.0
2009-12-29 21:24:00,0.90175,0.9018,0.9017,0.9018,283900001.0
2009-12-29 21:25:00,0.9018,0.90185,0.90175,0.9018,222100000.0
2009-12-29 21:26:00,0.9018,0.9019,0.9018,0.9019,332200000.0
2009-12-29 21:27:00,0.90195,0.90215,0.90195,0.9021,403200000.0
2009-12-29 21:28:00,0.9021,0.90215,0.90205,0.9021,219200000.0
2009-12-29 21:29:00,0.9021,0.90215,0.9021,0.9021,167800000.0
2009-12-29 21:30:00,0.9021,0.9021,0.902,0.90205,249500000.0
2009-12-29 21:31:00,0.90205,0.9021,0.90205,0.9021,112400000.0
2009-12-29 21:32:00,0.9021,0.9021,0.90205,0.90205,24199999.0
2009-12-29 21:33:00,0.9021,0.90215,0.902,0.902,296000001.0
2009-12-29 21:34:00,0.902,0.90205,0.90195,0.90205,452399999.0
2009-12-29 21:35:00,0.90205,0.9021,0.902,0.90205,491500000.0
2009-12-29 21:36:00,0.90205,0.9021,0.90205,0.9021,86100000.0
2009-12-29 21:37:00,0.9021,0.90215,0.9021,0.9021,26500000.0
2009-12-29 21:38:00,0.90215,0.90235,0.90205,0.9021,549599998.0
2009-12-29 21:39:00,0.9021,0.90215,0.90195,0.902,538699999.0
2009-12-29 21:40:00,0.902,0.9021,0.90175,0.9018,426999999.0
2009-12-29 21:41:00,0.90175,0.90185,0.90175,0.90185,307500001.0
2009-12-29 21:42:00,0.90185,0.9019,0.9018,0.9019,285200000.0
2009-12-29 21:43:00,0.9019,0.9019,0.90185,0.90185,226400000.0
2009-12-29 21:44:00,0.90185,0.90185,0.90185,0.90185,13500000.0
2009-12-29 21:45:00,0.90185,0.90185,0.90175,0.90175,431700000.0
2009-12-29 21:46:00,0.90175,0.9019,0.9017,0.90185,630800003.0
2009-12-29 21:47:00,0.90185,0.9019,0.90185,0.9019,287800000.0
2009-12-29 21:48:00,0.90195,0.902,0.90185,0.90185,200600000.0
2009-12-29 21:49:00,0.90185,0.9019,0.9018,0.90185,157000000.0
2009-12-29 21:50:00,0.90185,0.90195,0.90175,0.90195,475200002.0
2009-12-29 21:51:00,0.90195,0.902,0.90185,0.902,256900002.0
2009-12-29 21:52:00,0.902,0.9022,0.902,0.90215,474000001.0
2009-12-29 21:53:00,0.9021,0.9022,0.90205,0.9021,841399999.0
2009-12-29 21:54:00,0.9021,0.90215,0.902,0.9021,307699999.0
2009-12-29 21:55:00,0.9021,0.90215,0.9018,0.90185,547699999.0
2009-12-29 21:56:00,0.90185,0.90195,0.90175,0.90185,835099999.0
2009-12-29 21:57:00,0.90185,0.90195,0.90185,0.90195,304399995.0
2009-12-29 21:58:00,0.90195,0.9021,0.90195,0.9021,541700005.0
2009-12-29 21:59:00,0.9021,0.9025,0.9021,0.9025,965300005.0
2009-12-29 22:00:00,0.90245,0.9025,0.9023,0.9023,306399999.0
2009-12-29 22:01:00,0.9023,0.9024,0.9023,0.90235,291599999.0
2009-12-29 22:02:00,0.90235,0.9024,0.9022,0.9023,772199992.0
2009-12-29 22:03:00,0.9023,0.9023,0.9023,0.9023,30400000.0
2009-12-29 22:04:00,0.90225,0.9024,0.90225,0.90235,338599999.0
2009-12-29 22:05:00,0.9023,0.90235,0.9023,0.90235,58300000.0
2009-12-29 22:06:00,0.90235,0.90235,0.9023,0.90235,172500000.0
2009-12-29 22:07:00,0.9024,0.9024,0.9023,0.9023,201100000.0
2009-12-29 22:08:00,0.9023,0.9024,0.9023,0.9024,34700000.0
2009-12-29 22:09:00,0.9024,0.9024,0.90235,0.90235,103000000.0
2009-12-29 22:10:00,0.90235,0.9024,0.90235,0.9024,38600000.0
2009-12-29 22:11:00,0.9024,0.9024,0.9024,0.9024,64500000.0
2009-12-29 22:12:00,0.9024,0.9024,0.90235,0.90235,62700000.0
2009-12-29 22:13:00,0.90235,0.9024,0.90235,0.9024,46500000.0
2009-12-29 22:14:00,0.9024,0.90245,0.9024,0.9024,125300000.0
2009-12-29 22:15:00,0.90235,0.90235,0.90235,0.90235,8600000.0
2009-12-29 22:16:00,0.90235,0.90235,0.90235,0.90235,47800000.0
2009-12-29 22:17:00,0.90235,0.90235,0.90235,0.90235,8600000.0
2009-12-29 22:18:00,0.90235,0.90235,0.9023,0.9023,44100000.0
2009-12-29 22:19:00,0.9023,0.9023,0.90225,0.90225,59600000.0
2009-12-29 22:20:00,0.90225,0.90225,0.90225,0.90225,4300000.0
2009-12-29 22:21:00,0.9023,0.90235,0.9023,0.9023,56900000.0
2009-12-29 22:22:00,0.9023,0.9023,0.9022,0.9022,143300001.0
2009-12-29 22:23:00,0.90225,0.90225,0.90225,0.90225,4400000.0
2009-12-29 22:24:00,0.90225,0.9023,0.90225,0.90225,116500000.0
2009-12-29 22:25:00,0.90225,0.90225,0.9021,0.90215,389299999.0
2009-12-29 22:26:00,0.9022,0.90255,0.9022,0.90255,301799999.0
2009-12-29 22:27:00,0.90255,0.90255,0.90255,0.90255,63700000.0
2009-12-29 22:28:00,0.90255,0.90275,0.9025,0.9026,429099999.0
2009-12-29 22:29:00,0.9026,0.9027,0.90255,0.90255,597199999.0
2009-12-29 22:30:00,0.90255,0.90265,0.9025,0.90265,170400000.0
2009-12-29 22:31:00,0.90265,0.90265,0.90265,0.90265,159400000.0
2009-12-29 22:32:00,0.90265,0.90265,0.9026,0.90265,30000000.0
2009-12-29 22:33:00,0.90265,0.90265,0.9026,0.90265,24500000.0
2009-12-29 22:34:00,0.90265,0.90265,0.90265,0.90265,28300000.0
2009-12-29 22:35:00,0.90265,0.90265,0.9026,0.9026,75200000.0
2009-12-29 22:36:00,0.9026,0.90265,0.90255,0.90255,104600000.0
2009-12-29 22:37:00,0.90255,0.9026,0.90255,0.9026,15500000.0
2009-12-29 22:38:00,0.9026,0.9026,0.90255,0.90255,119000000.0
2009-12-29 22:39:00,0.90255,0.90255,0.90255,0.90255,88700001.0
2009-12-29 22:40:00,0.9025,0.9025,0.90245,0.90245,78000001.0
2009-12-29 22:41:00,0.90245,0.9025,0.90225,0.9023,247200000.0
2009-12-29 22:42:00,0.90235,0.90255,0.9023,0.90245,269900000.0
2009-12-29 22:43:00,0.9024,0.9024,0.90225,0.9023,228000000.0
2009-12-29 22:44:00,0.9023,0.90235,0.90225,0.9023,161200000.0
2009-12-29 22:45:00,0.9023,0.9023,0.9022,0.90225,85300000.0
2009-12-29 22:46:00,0.90225,0.90225,0.90225,0.90225,75000000.0
2009-12-29 22:47:00,0.90225,0.90245,0.90225,0.90245,100600000.0
2009-12-29 22:48:00,0.9025,0.9026,0.9025,0.90255,317600002.0
2009-12-29 22:49:00,0.9026,0.9027,0.9026,0.90265,103800000.0
2009-12-29 22:50:00,0.9026,0.90265,0.9025,0.90255,292600000.0
2009-12-29 22:51:00,0.90255,0.90255,0.9024,0.9024,64100000.0
2009-12-29 22:52:00,0.9024,0.90245,0.9024,0.9024,132999999.0
2009-12-29 22:53:00,0.9024,0.90265,0.90235,0.9025,677300000.0
2009-12-29 22:54:00,0.90245,0.9026,0.9024,0.9026,310800001.0
2009-12-29 22:55:00,0.9026,0.90265,0.9025,0.9025,365499998.0
2009-12-29 22:56:00,0.9025,0.9026,0.9025,0.9026,131400000.0
2009-12-29 22:57:00,0.9026,0.9026,0.9024,0.90255,257000001.0
2009-12-29 22:58:00,0.9026,0.90265,0.9026,0.9026,106500000.0
2009-12-29 22:59:00,0.9026,0.90265,0.90245,0.90245,406199999.0
2009-12-29 23:00:00,0.90245,0.9026,0.9024,0.90255,213300000.0
2009-12-29 23:01:00,0.9026,0.9026,0.90245,0.9026,116200000.0
2009-12-29 23:02:00,0.9026,0.9026,0.90245,0.9026,73000000.0
2009-12-29 23:03:00,0.9026,0.9026,0.90255,0.9026,47400000.0
2009-12-29 23:04:00,0.90265,0.90265,0.90255,0.90255,71000000.0
2009-12-29 23:05:00,0.9025,0.9026,0.9024,0.9025,227200000.0
2009-12-29 23:06:00,0.9025,0.90255,0.9024,0.9024,155000000.0
2009-12-29 23:07:00,0.90235,0.90235,0.9023,0.9023,45000000.0
2009-12-29 23:08:00,0.9023,0.90235,0.90225,0.90225,258400000.0
2009-12-29 23:09:00,0.90209,0.90218,0.90194,0.9021,103000000.0
2009-12-29 23:10:00,0.90225,0.90225,0.90204,0.90214,17800000.0
2009-12-29 23:11:00,0.90225,0.90225,0.90225,0.90225,2000000.0
2009-12-29 23:12:00,0.90225,0.9023,0.90225,0.9023,91000000.0
2009-12-29 23:13:00,0.9023,0.90275,0.9023,0.9027,109000000.0
2009-12-29 23:14:00,0.9027,0.90275,0.9027,0.90275,45200000.0
2009-12-29 23:15:00,0.90275,0.9028,0.90265,0.9028,179900000.0
2009-12-29 23:16:00,0.9028,0.9029,0.9028,0.9029,35500000.0
2009-12-29 23:17:00,0.9029,0.9029,0.9029,0.9029,8600000.0
2009-12-29 23:18:00,0.9029,0.9029,0.90285,0.90285,28000000.0
2009-12-29 23:19:00,0.90285,0.90285,0.9026,0.9027,108200000.0
2009-12-29 23:20:00,0.9027,0.9027,0.9027,0.9027,21700000.0
2009-12-29 23:21:00,0.9027,0.9027,0.9027,0.9027,18300000.0
2009-12-29 23:22:00,0.9027,0.9027,0.90265,0.9027,51600000.0
2009-12-29 23:23:00,0.9027,0.90275,0.9027,0.90275,5400000.0
2009-12-29 23:24:00,0.90275,0.90275,0.90275,0.90275,21700000.0
2009-12-29 23:25:00,0.90275,0.90275,0.9025,0.90255,74800000.0
2009-12-29 23:26:00,0.90255,0.9026,0.90245,0.9026,100600000.0
2009-12-29 23:27:00,0.9026,0.90265,0.9026,0.9026,110800000.0
2009-12-29 23:28:00,0.9026,0.90275,0.9025,0.9026,126200000.0
2009-12-29 23:29:00,0.9026,0.9026,0.90235,0.90245,140500000.0
2009-12-29 23:30:00,0.90245,0.90275,0.9024,0.9027,217400000.0
2009-12-29 23:31:00,0.90275,0.9028,0.90275,0.90275,216000000.0
2009-12-29 23:32:00,0.90275,0.90275,0.90275,0.90275,33900000.0
2009-12-29 23:33:00,0.90275,0.9028,0.9027,0.90275,109900000.0
2009-12-29 23:34:00,0.90275,0.90275,0.90265,0.90265,28000000.0
2009-12-29 23:35:00,0.90265,0.90275,0.90265,0.90265,89100000.0
2009-12-29 23:36:00,0.90265,0.9027,0.9026,0.90265,79400000.0
2009-12-29 23:37:00,0.9027,0.9027,0.9025,0.9025,40200000.0
2009-12-29 23:38:00,0.9025,0.9025,0.9025,0.9025,2000000.0
2009-12-29 23:39:00,0.9025,0.90255,0.9025,0.90255,26000000.0
2009-12-29 23:40:00,0.90255,0.9027,0.90255,0.90265,58300000.0
2009-12-29 23:41:00,0.9027,0.90285,0.9027,0.90275,113000000.0
2009-12-29 23:42:00,0.90285,0.90285,0.9027,0.9028,76500000.0
2009-12-29 23:43:00,0.9028,0.9028,0.90265,0.90275,45500000.0
2009-12-29 23:44:00,0.90275,0.9028,0.90275,0.9028,40800000.0
2009-12-29 23:45:00,0.9028,0.9029,0.9028,0.9029,147600000.0
2009-12-29 23:46:00,0.9029,0.90315,0.9029,0.903,143900000.0
2009-12-29 23:47:00,0.903,0.903,0.9029,0.9029,50200000.0
2009-12-29 23:48:00,0.9029,0.903,0.9029,0.90295,66800000.0
2009-12-29 23:49:00,0.90295,0.90305,0.9029,0.90295,317200000.0
2009-12-29 23:50:00,0.90295,0.903,0.90295,0.903,33100000.0
2009-12-29 23:51:00,0.903,0.90305,0.9029,0.90305,36900000.0
2009-12-29 23:52:00,0.903,0.9031,0.903,0.90305,58300000.0
2009-12-29 23:53:00,0.90305,0.90305,0.90305,0.90305,4300000.0
2009-12-29 23:54:00,0.90305,0.90305,0.90305,0.90305,14500000.0
2009-12-29 23:55:00,0.9031,0.90315,0.9031,0.9031,40900000.0
2009-12-29 23:56:00,0.9031,0.9031,0.90305,0.90305,5400000.0
2009-12-29 23:57:00,0.903,0.903,0.90295,0.90295,18500000.0
2009-12-29 23:58:00,0.90295,0.90295,0.90255,0.9026,86400000.0
2009-12-29 23:59:00,0.90265,0.90285,0.90235,0.90235,150600000.0
2009-12-30 00:00:00,0.90235,0.9024,0.90225,0.9023,31400000.0
2009-12-30 00:01:00,0.9023,0.9024,0.9023,0.9023,9200000.0
2009-12-30 00:02:00,0.9023,0.90235,0.9023,0.90235,9800000.0
2009-12-30 00:03:00,0.90235,0.90255,0.90235,0.90245,14400000.0
2009-12-30 00:04:00,0.90248,0.90248,0.90236,0.90236,101300000.0
2009-12-30 00:05:00,0.9025,0.9025,0.9025,0.9025,4000000.0
2009-12-30 00:06:00,0.9025,0.9025,0.9025,0.9025,1000000.0
2009-12-30 00:07:00,0.9024,0.90245,0.9024,0.9024,15200000.0
2009-12-30 00:08:00,0.9024,0.90245,0.9022,0.9024,30300000.0
2009-12-30 00:09:00,0.9025,0.9025,0.9025,0.9025,6000000.0
2009-12-30 00:10:00,0.9025,0.90255,0.90235,0.9025,44600000.0
2009-12-30 00:11:00,0.90245,0.9025,0.90235,0.90235,13600000.0
2009-12-30 00:12:00,0.90235,0.90235,0.90235,0.90235,2000000.0
2009-12-30 00:13:00,0.9023,0.9025,0.9023,0.90235,18000000.0
2009-12-30 00:14:00,0.9023,0.90235,0.9023,0.90235,12300000.0
2009-12-30 00:15:00,0.9024,0.9024,0.90235,0.90235,7200000.0
2009-12-30 00:16:00,0.9023,0.90235,0.9019,0.90205,29000000.0
2009-12-30 00:17:00,0.90205,0.90215,0.90205,0.90215,11000000.0
2009-12-30 00:18:00,0.90215,0.90215,0.90215,0.90215,2000000.0
2009-12-30 00:19:00,0.90225,0.90225,0.90215,0.90225,15000000.0
2009-12-30 00:20:00,0.90225,0.90225,0.90215,0.90215,7300000.0
2009-12-30 00:21:00,0.9022,0.9022,0.90215,0.90215,23800000.0
2009-12-30 00:22:00,0.90215,0.90215,0.902,0.90205,14000000.0
2009-12-30 00:23:00,0.902,0.90205,0.902,0.902,12400000.0
2009-12-30 00:24:00,0.902,0.902,0.902,0.902,6000000.0
2009-12-30 00:25:00,0.90205,0.90205,0.90205,0.90205,3600000.0
2009-12-30 00:26:00,0.902,0.902,0.902,0.902,5600000.0
2009-12-30 00:27:00,0.902,0.902,0.902,0.902,2000000.0
2009-12-30 00:28:00,0.902,0.902,0.90195,0.90195,6400000.0
2009-12-30 00:29:00,0.902,0.90205,0.90195,0.90205,14800000.0
2009-12-30 00:30:00,0.90205,0.9021,0.90195,0.90205,26400000.0
2009-12-30 00:31:00,0.902,0.902,0.902,0.902,20100000.0
2009-12-30 00:32:00,0.902,0.902,0.9019,0.9019,43600000.0
2009-12-30 00:33:00,0.9019,0.9019,0.9018,0.90185,57800000.0
2009-12-30 00:34:00,0.90185,0.90185,0.9017,0.90185,92100000.0
2009-12-30 00:35:00,0.9019,0.90255,0.9019,0.90255,38600000.0
2009-12-30 00:36:00,0.90255,0.90255,0.90205,0.9024,61400000.0
2009-12-30 00:37:00,0.90235,0.90235,0.902,0.90235,25100000.0
2009-12-30 00:38:00,0.90245,0.9025,0.9022,0.9022,9400000.0
2009-12-30 00:39:00,0.90215,0.9022,0.9018,0.902,38800000.0
2009-12-30 00:40:00,0.90195,0.9021,0.90195,0.9021,13900000.0
2009-12-30 00:41:00,0.9021,0.9022,0.9021,0.9021,4200000.0
2009-12-30 00:42:00,0.90205,0.9021,0.90205,0.9021,6100000.0
2009-12-30 00:43:00,0.90205,0.9021,0.90205,0.9021,5300000.0
2009-12-30 00:44:00,0.90205,0.9021,0.90205,0.9021,5300000.0
2009-12-30 00:45:00,0.90205,0.9021,0.90205,0.9021,5300000.0
2009-12-30 00:46:00,0.90205,0.90205,0.90195,0.90205,49500000.0
2009-12-30 00:47:00,0.902,0.902,0.902,0.902,4300000.0
2009-12-30 00:48:00,0.90205,0.9021,0.90205,0.90205,11000000.0
2009-12-30 00:49:00,0.90205,0.90205,0.90205,0.90205,5500000.0
2009-12-30 00:50:00,0.90205,0.90205,0.90205,0.90205,8800000.0
2009-12-30 00:51:00,0.90205,0.9022,0.90205,0.90215,25000000.0
2009-12-30 00:52:00,0.90215,0.9022,0.90215,0.9022,5300000.0
2009-12-30 00:53:00,0.9022,0.9022,0.9022,0.9022,1300000.0
2009-12-30 00:54:00,0.9022,0.9022,0.90215,0.90215,18300000.0
2009-12-30 00:55:00,0.90215,0.9022,0.90215,0.90215,37700000.0
2009-12-30 00:56:00,0.9022,0.90225,0.9022,0.90225,3300000.0
2009-12-30 00:57:00,0.90225,0.90235,0.90225,0.90235,15400000.0
2009-12-30 00:58:00,0.90175,0.9023,0.9017,0.9023,25600000.0
2009-12-30 00:59:00,0.90225,0.9023,0.90225,0.90225,24100000.0
2009-12-30 01:00:00,0.90215,0.90215,0.9021,0.9021,22400000.0
2009-12-30 01:01:00,0.9021,0.90215,0.9021,0.9021,18400000.0
2009-12-30 01:02:00,0.90215,0.90215,0.90215,0.90215,4500000.0
2009-12-30 01:03:00,0.90215,0.90215,0.90215,0.90215,7400000.0
2009-12-30 01:04:00,0.90215,0.90215,0.9021,0.9021,14900000.0
2009-12-30 01:05:00,0.90215,0.90235,0.9021,0.90235,57500000.0
2009-12-30 01:06:00,0.9024,0.90255,0.90235,0.90255,79100000.0
2009-12-30 01:07:00,0.90255,0.90255,0.9024,0.90245,48500000.0
2009-12-30 01:08:00,0.90245,0.90245,0.9024,0.9024,47500000.0
2009-12-30 01:09:00,0.90245,0.90245,0.90245,0.90245,3200000.0
2009-12-30 01:10:00,0.90245,0.9025,0.90245,0.90245,14400000.0
2009-12-30 01:11:00,0.9025,0.9025,0.9024,0.9024,49899999.0
2009-12-30 01:12:00,0.90245,0.90245,0.90245,0.90245,25400000.0
2009-12-30 01:13:00,0.90245,0.9025,0.9024,0.90245,83900000.0
2009-12-30 01:14:00,0.90245,0.90245,0.9024,0.90245,31800000.0
2009-12-30 01:15:00,0.90245,0.90245,0.9024,0.9024,40100000.0
2009-12-30 01:16:00,0.9024,0.9024,0.9024,0.9024,32500000.0
2009-12-30 01:17:00,0.90245,0.9025,0.9024,0.90245,56700000.0
2009-12-30 01:18:00,0.9025,0.9025,0.9025,0.9025,13200000.0
2009-12-30 01:19:00,0.9025,0.9025,0.90245,0.90245,14100000.0
2009-12-30 01:20:00,0.90245,0.90245,0.9024,0.9024,9600000.0
2009-12-30 01:21:00,0.90232,0.9024,0.90231,0.90231,102000000.0
2009-12-30 01:22:00,0.90245,0.90245,0.90245,0.90245,5500000.0
2009-12-30 01:23:00,0.90245,0.90245,0.90245,0.90245,11200000.0
2009-12-30 01:24:00,0.90245,0.90245,0.90245,0.90245,2000000.0
2009-12-30 01:25:00,0.90245,0.9025,0.90245,0.90245,127700000.0
2009-12-30 01:26:00,0.9025,0.9025,0.9024,0.90245,99599999.0
2009-12-30 01:27:00,0.90245,0.90245,0.9021,0.9022,89000000.0
2009-12-30 01:28:00,0.90215,0.90225,0.90215,0.90225,82200000.0
2009-12-30 01:29:00,0.90225,0.9023,0.90225,0.9023,66400000.0
2009-12-30 01:30:00,0.9023,0.9023,0.9022,0.9022,174600000.0
2009-12-30 01:31:00,0.9022,0.9022,0.9022,0.9022,171900000.0
2009-12-30 01:32:00,0.9022,0.9023,0.9022,0.90225,116700000.0
2009-12-30 01:33:00,0.90225,0.9023,0.90225,0.9023,19000000.0
2009-12-30 01:34:00,0.9023,0.9023,0.90195,0.902,65500000.0
2009-12-30 01:35:00,0.902,0.90205,0.9019,0.90195,40000000.0
2009-12-30 01:36:00,0.90195,0.90195,0.9017,0.9017,170400000.0
2009-12-30 01:37:00,0.9017,0.90175,0.9017,0.9017,207600000.0
2009-12-30 01:38:00,0.9017,0.9017,0.9017,0.9017,119800000.0
2009-12-30 01:39:00,0.9017,0.9017,0.90165,0.9017,39000000.0
2009-12-30 01:40:00,0.9017,0.9017,0.9017,0.9017,20700000.0
2009-12-30 01:41:00,0.9017,0.9017,0.9017,0.9017,166200000.0
2009-12-30 01:42:00,0.9017,0.9017,0.9017,0.9017,31200000.0
2009-12-30 01:43:00,0.9017,0.9017,0.9017,0.9017,9100000.0
2009-12-30 01:44:00,0.9017,0.9017,0.9017,0.9017,2600000.0
2009-12-30 01:45:00,0.90158,0.9016,0.90155,0.90157,96300000.0
2009-12-30 01:46:00,0.9017,0.9017,0.9017,0.9017,7800000.0
2009-12-30 01:47:00,0.9017,0.9017,0.9017,0.9017,11300000.0
2009-12-30 01:48:00,0.9017,0.9017,0.9017,0.9017,3200000.0
2009-12-30 01:49:00,0.9017,0.90175,0.90165,0.90175,68300000.0
2009-12-30 01:50:00,0.90175,0.90175,0.9017,0.90175,18800000.0
2009-12-30 01:51:00,0.90175,0.90175,0.9017,0.9017,63000000.0
2009-12-30 01:52:00,0.9017,0.9017,0.9017,0.9017,13600000.0
2009-12-30 01:53:00,0.9017,0.90175,0.9017,0.90175,48900000.0
2009-12-30 01:54:00,0.90175,0.90175,0.9017,0.9017,41400000.0
2009-12-30 01:55:00,0.9017,0.90175,0.9017,0.9017,28100000.0
2009-12-30 01:56:00,0.9017,0.9017,0.90165,0.9017,54000000.0
2009-12-30 01:57:00,0.9017,0.90175,0.9017,0.9017,37400000.0
2009-12-30 01:58:00,0.9017,0.90175,0.9017,0.9017,14400000.0
2009-12-30 01:59:00,0.9017,0.9017,0.9017,0.9017,32200000.0
2009-12-30 02:00:00,0.9017,0.9023,0.9017,0.9023,131800000.0
2009-12-30 02:01:00,0.90225,0.90245,0.90215,0.90215,297500000.0
2009-12-30 02:02:00,0.9022,0.9022,0.90205,0.9021,169600000.0
2009-12-30 02:03:00,0.9021,0.9022,0.902,0.902,765500000.0
2009-12-30 02:04:00,0.902,0.90215,0.902,0.902,138500000.0
2009-12-30 02:05:00,0.902,0.90205,0.90195,0.90195,62200000.0
2009-12-30 02:06:00,0.9021,0.9021,0.9019,0.90205,73600000.0
2009-12-30 02:07:00,0.90205,0.9021,0.90205,0.9021,32000000.0
2009-12-30 02:08:00,0.90215,0.90215,0.9018,0.9019,216000000.0
2009-12-30 02:09:00,0.9019,0.902,0.90185,0.902,114400000.0
2009-12-30 02:10:00,0.902,0.902,0.90185,0.902,135700000.0
2009-12-30 02:11:00,0.902,0.902,0.90195,0.90195,43000000.0
2009-12-30 02:12:00,0.902,0.902,0.90185,0.90195,75000000.0
2009-12-30 02:13:00,0.90195,0.90195,0.90195,0.90195,9600000.0
2009-12-30 02:14:00,0.90195,0.902,0.9019,0.902,29000000.0
2009-12-30 02:15:00,0.90195,0.90205,0.90195,0.90205,19400000.0
2009-12-30 02:16:00,0.902,0.902,0.90195,0.90195,35500000.0
2009-12-30 02:17:00,0.90195,0.90195,0.90195,0.90195,54800000.0
2009-12-30 02:18:00,0.90195,0.902,0.90195,0.90195,74900000.0
2009-12-30 02:19:00,0.90195,0.90195,0.90195,0.90195,36200000.0
2009-12-30 02:20:00,0.9019,0.902,0.9019,0.90195,48300000.0
2009-12-30 02:21:00,0.90195,0.90195,0.90195,0.90195,1000000.0
2009-12-30 02:22:00,0.90195,0.90245,0.90195,0.9024,244100000.0
2009-12-30 02:23:00,0.9024,0.90245,0.90235,0.9024,56800000.0
2009-12-30 02:24:00,0.9024,0.9024,0.9023,0.9023,29400000.0
2009-12-30 02:25:00,0.90235,0.90235,0.90235,0.90235,4200000.0
2009-12-30 02:26:00,0.90235,0.90235,0.90235,0.90235,11200000.0
2009-12-30 02:27:00,0.90235,0.90235,0.90225,0.90225,43600000.0
2009-12-30 02:28:00,0.9023,0.9023,0.90225,0.9023,39600000.0
2009-12-30 02:29:00,0.9023,0.9024,0.90225,0.9023,145500000.0
2009-12-30 02:30:00,0.9023,0.9023,0.90205,0.90205,157500000.0
2009-12-30 02:31:00,0.90205,0.90205,0.902,0.902,163200000.0
2009-12-30 02:32:00,0.902,0.90215,0.902,0.902,181300000.0
2009-12-30 02:33:00,0.90205,0.90205,0.9018,0.9018,263600001.0
2009-12-30 02:34:00,0.9018,0.90185,0.90175,0.9018,49500000.0
2009-12-30 02:35:00,0.90175,0.90195,0.9017,0.90185,125600000.0
2009-12-30 02:36:00,0.90185,0.90195,0.9017,0.9019,129300000.0
2009-12-30 02:37:00,0.90185,0.9019,0.90175,0.90185,361000000.0
2009-12-30 02:38:00,0.90185,0.90185,0.90175,0.90175,102400000.0
2009-12-30 02:39:00,0.90175,0.90175,0.9017,0.9017,21900000.0
2009-12-30 02:40:00,0.9017,0.9017,0.9014,0.9014,224800000.0
2009-12-30 02:41:00,0.90145,0.90155,0.90135,0.90155,87200000.0
2009-12-30 02:42:00,0.90155,0.9016,0.90155,0.9016,53400000.0
2009-12-30 02:43:00,0.9016,0.90165,0.9016,0.9016,38000000.0
2009-12-30 02:44:00,0.9016,0.9017,0.9016,0.90165,78400000.0
2009-12-30 02:45:00,0.90165,0.9017,0.90165,0.9017,282000000.0
2009-12-30 02:46:00,0.9017,0.9018,0.90165,0.9018,128700000.0
2009-12-30 02:47:00,0.90175,0.90175,0.9017,0.90175,114800000.0
2009-12-30 02:48:00,0.90175,0.90175,0.9017,0.90175,339200000.0
2009-12-30 02:49:00,0.90175,0.9018,0.90155,0.9016,328200000.0
2009-12-30 02:50:00,0.90155,0.9016,0.90155,0.9016,192700000.0
2009-12-30 02:51:00,0.9016,0.9016,0.9014,0.90155,205600000.0
2009-12-30 02:52:00,0.90155,0.90155,0.90105,0.90105,410200000.0
2009-12-30 02:53:00,0.9011,0.90115,0.9008,0.9009,653900000.0
2009-12-30 02:54:00,0.90095,0.90095,0.90045,0.9005,597599999.0
2009-12-30 02:55:00,0.90055,0.90075,0.90045,0.9007,343400000.0
2009-12-30 02:56:00,0.9007,0.9007,0.90065,0.90065,56400000.0
2009-12-30 02:57:00,0.90065,0.90075,0.90065,0.90075,45200000.0
2009-12-30 02:58:00,0.90075,0.90075,0.90065,0.90065,44600000.0
2009-12-30 02:59:00,0.90075,0.90075,0.90075,0.90075,78400000.0
2009-12-30 03:00:00,0.90075,0.90085,0.90075,0.9008,83200000.0
2009-12-30 03:01:00,0.9008,0.9009,0.9008,0.90085,20800000.0
2009-12-30 03:02:00,0.90085,0.9009,0.90085,0.9009,15200000.0
2009-12-30 03:03:00,0.9009,0.90105,0.9009,0.90105,13000000.0
2009-12-30 03:04:00,0.90105,0.9011,0.90095,0.901,20200000.0
2009-12-30 03:05:00,0.901,0.90105,0.90095,0.90105,135600000.0
2009-12-30 03:06:00,0.90105,0.9011,0.90105,0.9011,54600000.0
2009-12-30 03:07:00,0.9011,0.90125,0.9011,0.90125,72200000.0
2009-12-30 03:08:00,0.90125,0.90135,0.9012,0.90135,92800000.0
2009-12-30 03:09:00,0.9013,0.90155,0.9013,0.90155,129400000.0
2009-12-30 03:10:00,0.90155,0.9016,0.90145,0.9015,278400000.0
2009-12-30 03:11:00,0.9016,0.90195,0.9016,0.90165,158200000.0
2009-12-30 03:12:00,0.90165,0.90165,0.9016,0.9016,23400000.0
2009-12-30 03:13:00,0.90155,0.9016,0.90155,0.90155,38600000.0
2009-12-30 03:14:00,0.90155,0.90155,0.9012,0.9013,85600000.0
2009-12-30 03:15:00,0.90135,0.90135,0.90115,0.90125,172500000.0
2009-12-30 03:16:00,0.90125,0.9014,0.90125,0.9013,108600000.0
2009-12-30 03:17:00,0.9013,0.9013,0.9011,0.90115,98200000.0
2009-12-30 03:18:00,0.90115,0.9012,0.90115,0.90115,16800000.0
2009-12-30 03:19:00,0.90115,0.9014,0.90115,0.9013,102200000.0
2009-12-30 03:20:00,0.90125,0.9013,0.90115,0.9012,35200000.0
2009-12-30 03:21:00,0.90115,0.90125,0.90115,0.90115,165200000.0
2009-12-30 03:22:00,0.90115,0.90125,0.9011,0.90125,104400000.0
2009-12-30 03:23:00,0.90125,0.90125,0.90115,0.90115,107700000.0
2009-12-30 03:24:00,0.90115,0.9012,0.9011,0.9011,40400000.0
2009-12-30 03:25:00,0.9011,0.9011,0.901,0.901,99700000.0
2009-12-30 03:26:00,0.901,0.9011,0.901,0.901,63900000.0
2009-12-30 03:27:00,0.901,0.90105,0.901,0.90105,17800000.0
2009-12-30 03:28:00,0.90105,0.9011,0.901,0.901,165100000.0
2009-12-30 03:29:00,0.901,0.901,0.901,0.901,37200000.0
2009-12-30 03:30:00,0.901,0.901,0.901,0.901,20200000.0
2009-12-30 03:31:00,0.901,0.901,0.90085,0.9009,81600000.0
2009-12-30 03:32:00,0.9009,0.90095,0.9009,0.90095,53100000.0
2009-12-30 03:33:00,0.9009,0.9009,0.9006,0.90065,137200000.0
2009-12-30 03:34:00,0.90065,0.90065,0.90055,0.9006,240700000.0
2009-12-30 03:35:00,0.9006,0.9007,0.9006,0.90065,104200000.0
2009-12-30 03:36:00,0.90065,0.90085,0.90065,0.90065,141500000.0
2009-12-30 03:37:00,0.90065,0.9009,0.90065,0.9009,142700000.0
2009-12-30 03:38:00,0.9009,0.90095,0.9008,0.90085,101200000.0
2009-12-30 03:39:00,0.9009,0.901,0.9009,0.90095,369700000.0
2009-12-30 03:40:00,0.90095,0.90095,0.9009,0.90095,52600000.0
2009-12-30 03:41:00,0.90095,0.90095,0.90095,0.90095,33600000.0
2009-12-30 03:42:00,0.90095,0.901,0.90095,0.90095,78000000.0
2009-12-30 03:43:00,0.90095,0.90105,0.90095,0.90095,82600000.0
2009-12-30 03:44:00,0.90095,0.90095,0.90095,0.90095,113900000.0
2009-12-30 03:45:00,0.901,0.90105,0.901,0.901,39800000.0
2009-12-30 03:46:00,0.901,0.90105,0.90095,0.90095,44100000.0
2009-12-30 03:47:00,0.901,0.901,0.90085,0.9009,330800000.0
2009-12-30 03:48:00,0.9009,0.90095,0.9009,0.9009,38200000.0
2009-12-30 03:49:00,0.9009,0.9009,0.90085,0.9009,36100000.0
2009-12-30 03:50:00,0.9009,0.901,0.9009,0.90095,38400000.0
2009-12-30 03:51:00,0.90095,0.901,0.90095,0.901,103800000.0
2009-12-30 03:52:00,0.901,0.90105,0.90095,0.90105,112000000.0
2009-12-30 03:53:00,0.901,0.90115,0.90095,0.901,142300000.0
2009-12-30 03:54:00,0.90095,0.901,0.90095,0.901,47800000.0
2009-12-30 03:55:00,0.901,0.9011,0.901,0.90105,131800000.0
2009-12-30 03:56:00,0.90105,0.90115,0.901,0.90115,66300000.0
2009-12-30 03:57:00,0.90115,0.9012,0.90105,0.9012,107600000.0
2009-12-30 03:58:00,0.9012,0.9012,0.9011,0.90115,26800000.0
2009-12-30 03:59:00,0.90115,0.90115,0.90105,0.90105,54700000.0
2009-12-30 04:00:00,0.90105,0.90105,0.9009,0.901,190900000.0
2009-12-30 04:01:00,0.901,0.901,0.9009,0.90095,155400000.0
2009-12-30 04:02:00,0.90095,0.90095,0.9005,0.90055,302000000.0
2009-12-30 04:03:00,0.9005,0.90065,0.9005,0.90065,210800000.0
2009-12-30 04:04:00,0.90065,0.90075,0.90065,0.9007,107400000.0
2009-12-30 04:05:00,0.9007,0.90075,0.9006,0.9006,81500000.0
2009-12-30 04:06:00,0.90065,0.90065,0.90065,0.90065,24400000.0
2009-12-30 04:07:00,0.90065,0.90065,0.90055,0.9006,108100000.0
2009-12-30 04:08:00,0.9006,0.9006,0.90055,0.9006,111800000.0
2009-12-30 04:09:00,0.9006,0.90075,0.9006,0.90065,73400000.0
2009-12-30 04:10:00,0.9007,0.9007,0.9007,0.9007,5200000.0
2009-12-30 04:11:00,0.90075,0.90075,0.9006,0.9006,129400000.0
2009-12-30 04:12:00,0.90065,0.90075,0.9006,0.9006,167700000.0
2009-12-30 04:13:00,0.90055,0.9006,0.9005,0.90055,171300000.0
2009-12-30 04:14:00,0.90055,0.90055,0.9005,0.90055,102900000.0
2009-12-30 04:15:00,0.90055,0.90055,0.9005,0.90055,172500000.0
2009-12-30 04:16:00,0.90055,0.9006,0.90055,0.9006,10200000.0
2009-12-30 04:17:00,0.90055,0.9007,0.90055,0.9007,87800000.0
2009-12-30 04:18:00,0.90065,0.9007,0.90065,0.90065,62400000.0
2009-12-30 04:19:00,0.90065,0.9007,0.9006,0.90065,36000000.0
2009-12-30 04:20:00,0.90065,0.9007,0.90055,0.9006,77500000.0
2009-12-30 04:21:00,0.9006,0.90075,0.9006,0.9007,64000000.0
2009-12-30 04:22:00,0.90075,0.90075,0.9007,0.90075,52500000.0
2009-12-30 04:23:00,0.90075,0.9008,0.90065,0.9008,60100000.0
2009-12-30 04:24:00,0.9008,0.90085,0.9008,0.90085,43100000.0
2009-12-30 04:25:00,0.90075,0.90075,0.90075,0.90075,48300000.0
2009-12-30 04:26:00,0.9008,0.90085,0.90075,0.90075,176400000.0
2009-12-30 04:27:00,0.90075,0.90085,0.90075,0.90085,67300000.0
2009-12-30 04:28:00,0.90085,0.9009,0.90075,0.90075,189900000.0
2009-12-30 04:29:00,0.90075,0.90075,0.90075,0.90075,73300000.0
2009-12-30 04:30:00,0.90075,0.90075,0.9007,0.90075,50700000.0
2009-12-30 04:31:00,0.90075,0.90075,0.9007,0.90075,33700000.0
2009-12-30 04:32:00,0.90075,0.90075,0.90075,0.90075,10400000.0
2009-12-30 04:33:00,0.90075,0.9008,0.90075,0.9008,48300000.0
2009-12-30 04:34:00,0.9008,0.9008,0.90075,0.9008,63800000.0
2009-12-30 04:35:00,0.9008,0.90085,0.9008,0.90085,10700000.0
2009-12-30 04:36:00,0.9008,0.9008,0.90075,0.90075,91800000.0
2009-12-30 04:37:00,0.90075,0.90075,0.9007,0.90075,89800000.0
2009-12-30 04:38:00,0.90075,0.90075,0.90075,0.90075,77300000.0
2009-12-30 04:39:00,0.90075,0.90075,0.90075,0.90075,199700000.0
2009-12-30 04:40:00,0.90075,0.90075,0.90075,0.90075,174400000.0
2009-12-30 04:41:00,0.90075,0.90075,0.9007,0.90075,254800000.0
2009-12-30 04:42:00,0.90075,0.90075,0.90075,0.90075,13500000.0
2009-12-30 04:43:00,0.90075,0.90075,0.90075,0.90075,20800000.0
2009-12-30 04:44:00,0.90075,0.9008,0.90075,0.90075,157800000.0
2009-12-30 04:45:00,0.90075,0.9008,0.9007,0.90075,349700000.0
2009-12-30 04:46:00,0.90075,0.9008,0.90075,0.9008,144300000.0
2009-12-30 04:47:00,0.9008,0.9008,0.90075,0.90075,176000000.0
2009-12-30 04:48:00,0.90075,0.90075,0.90075,0.90075,15200000.0
2009-12-30 04:49:00,0.90075,0.9008,0.90075,0.90075,82000000.0
2009-12-30 04:50:00,0.90075,0.9009,0.90075,0.90085,98200000.0
2009-12-30 04:51:00,0.90085,0.9009,0.90085,0.90085,64200000.0
2009-12-30 04:52:00,0.90085,0.9009,0.9008,0.9008,189200000.0
2009-12-30 04:53:00,0.9008,0.90085,0.9008,0.9008,43500000.0
2009-12-30 04:54:00,0.9008,0.9008,0.9008,0.9008,34500000.0
2009-12-30 04:55:00,0.9008,0.9008,0.9008,0.9008,6000000.0
2009-12-30 04:56:00,0.9008,0.9008,0.9008,0.9008,3000000.0
2009-12-30 04:57:00,0.9008,0.9008,0.9008,0.9008,3000000.0
2009-12-30 04:58:00,0.9008,0.9008,0.9008,0.9008,6000000.0
2009-12-30 04:59:00,0.9008,0.9008,0.9008,0.9008,8400000.0
2009-12-30 05:00:00,0.9008,0.9008,0.9008,0.9008,18000000.0
2009-12-30 05:01:00,0.9008,0.90085,0.90075,0.9008,52800000.0
2009-12-30 05:02:00,0.9008,0.90085,0.9008,0.9008,39700000.0
2009-12-30 05:03:00,0.9008,0.90085,0.9008,0.9008,33800000.0
2009-12-30 05:04:00,0.90085,0.90085,0.9008,0.9008,33400000.0
2009-12-30 05:05:00,0.90085,0.90085,0.90085,0.90085,41200000.0
2009-12-30 05:06:00,0.90085,0.90085,0.9007,0.9007,108900000.0
2009-12-30 05:07:00,0.9007,0.90085,0.9007,0.90085,52200000.0
2009-12-30 05:08:00,0.90085,0.90095,0.90085,0.9009,75800000.0
2009-12-30 05:09:00,0.9009,0.9009,0.9008,0.90085,58900000.0
2009-12-30 05:10:00,0.90085,0.90085,0.90075,0.90075,44800000.0
2009-12-30 05:11:00,0.9008,0.90085,0.90075,0.9008,53200000.0
2009-12-30 05:12:00,0.9008,0.9008,0.9008,0.9008,45500000.0
2009-12-30 05:13:00,0.90075,0.90085,0.90075,0.9008,59500000.0
2009-12-30 05:14:00,0.9008,0.9008,0.90075,0.9008,37000000.0
2009-12-30 05:15:00,0.9008,0.9008,0.9007,0.9008,39800000.0
2009-12-30 05:16:00,0.9008,0.90085,0.9008,0.90085,15000000.0
2009-12-30 05:17:00,0.90085,0.90085,0.9008,0.9008,19800000.0
2009-12-30 05:18:00,0.9008,0.9009,0.9008,0.9008,31800000.0
2009-12-30 05:19:00,0.90085,0.9009,0.90085,0.9009,19300000.0
2009-12-30 05:20:00,0.90085,0.9009,0.9008,0.90085,13900000.0
2009-12-30 05:21:00,0.90085,0.90085,0.90085,0.90085,2000000.0
2009-12-30 05:22:00,0.90085,0.90085,0.90085,0.90085,7000000.0
2009-12-30 05:23:00,0.90085,0.9009,0.90085,0.9009,18800000.0
2009-12-30 05:24:00,0.9009,0.9009,0.90075,0.9009,52800000.0
2009-12-30 05:25:00,0.9009,0.9009,0.90085,0.9009,22600000.0
2009-12-30 05:26:00,0.90085,0.9009,0.90085,0.9009,20300000.0
2009-12-30 05:27:00,0.9009,0.9009,0.90085,0.90085,10600000.0
2009-12-30 05:28:00,0.9009,0.9009,0.9008,0.9008,40000000.0
2009-12-30 05:29:00,0.9008,0.90085,0.90075,0.9008,55100000.0
2009-12-30 05:30:00,0.9008,0.90085,0.9008,0.9008,21300000.0
2009-12-30 05:31:00,0.9008,0.90095,0.9008,0.90085,81700000.0
2009-12-30 05:32:00,0.90085,0.9009,0.90085,0.9009,41200000.0
2009-12-30 05:33:00,0.9009,0.90095,0.9009,0.90095,26400000.0
2009-12-30 05:34:00,0.9009,0.9009,0.90085,0.9009,22200000.0
2009-12-30 05:35:00,0.9009,0.90095,0.9009,0.9009,53400000.0
2009-12-30 05:36:00,0.9009,0.9009,0.9008,0.9008,71900000.0
2009-12-30 05:37:00,0.9008,0.9009,0.9008,0.90085,64800000.0
2009-12-30 05:38:00,0.90085,0.9009,0.90085,0.90085,44700000.0
2009-12-30 05:39:00,0.90085,0.90085,0.90085,0.90085,26900000.0
2009-12-30 05:40:00,0.9009,0.9009,0.90085,0.90085,53500000.0
2009-12-30 05:41:00,0.90085,0.9009,0.90085,0.9009,61100000.0
2009-12-30 05:42:00,0.9009,0.9009,0.90085,0.90085,21000000.0
2009-12-30 05:43:00,0.90085,0.90085,0.90075,0.90085,29800000.0
2009-12-30 05:44:00,0.9008,0.90105,0.9008,0.90095,166600000.0
2009-12-30 05:45:00,0.90095,0.901,0.90095,0.901,66200000.0
2009-12-30 05:46:00,0.901,0.90105,0.90095,0.901,66400000.0
2009-12-30 05:47:00,0.901,0.901,0.90095,0.90095,52400000.0
2009-12-30 05:48:00,0.90095,0.90105,0.90095,0.901,18200000.0
2009-12-30 05:49:00,0.90095,0.901,0.90095,0.90095,5200000.0
2009-12-30 05:50:00,0.90095,0.901,0.90085,0.9009,78500000.0
2009-12-30 05:51:00,0.90095,0.90105,0.90095,0.901,52800000.0
2009-12-30 05:52:00,0.90105,0.90105,0.901,0.901,8600000.0
2009-12-30 05:53:00,0.901,0.90105,0.90095,0.90105,68200000.0
2009-12-30 05:54:00,0.90105,0.90105,0.90095,0.901,17800000.0
2009-12-30 05:55:00,0.901,0.901,0.90095,0.90095,8200000.0
2009-12-30 05:56:00,0.9009,0.901,0.9009,0.901,17800000.0
2009-12-30 05:57:00,0.90095,0.901,0.9009,0.901,25400000.0
2009-12-30 05:58:00,0.90095,0.901,0.90095,0.90095,12000000.0
2009-12-30 05:59:00,0.90095,0.90095,0.90085,0.90095,33900000.0
2009-12-30 06:00:00,0.90095,0.901,0.9009,0.9009,11000000.0
2009-12-30 06:01:00,0.9009,0.9009,0.9009,0.9009,7600000.0
2009-12-30 06:02:00,0.9009,0.901,0.9009,0.901,9600000.0
2009-12-30 06:03:00,0.901,0.901,0.9009,0.90095,56300000.0
2009-12-30 06:04:00,0.90095,0.90095,0.9009,0.90095,51200000.0
2009-12-30 06:05:00,0.90095,0.90095,0.90095,0.90095,50400000.0
2009-12-30 06:06:00,0.901,0.90105,0.901,0.901,35000000.0
2009-12-30 06:07:00,0.901,0.90105,0.901,0.90105,7000000.0
2009-12-30 06:08:00,0.90105,0.90115,0.90105,0.90115,37300000.0
2009-12-30 06:09:00,0.9011,0.90125,0.90105,0.90125,96600000.0
2009-12-30 06:10:00,0.9012,0.9012,0.9011,0.90115,86000000.0
2009-12-30 06:11:00,0.90115,0.90115,0.9011,0.9011,26200000.0
2009-12-30 06:12:00,0.90115,0.90115,0.9011,0.90115,37600000.0
2009-12-30 06:13:00,0.90115,0.9012,0.9011,0.90115,40400000.0
2009-12-30 06:14:00,0.90115,0.9013,0.90115,0.9013,37500000.0
2009-12-30 06:15:00,0.90125,0.9013,0.90125,0.9013,36900000.0
2009-12-30 06:16:00,0.9013,0.90135,0.90125,0.90125,171300000.0
2009-12-30 06:17:00,0.90125,0.90125,0.9012,0.90125,90100000.0
2009-12-30 06:18:00,0.90125,0.90135,0.9012,0.90125,42200000.0
2009-12-30 06:19:00,0.90125,0.9013,0.9012,0.90125,71300000.0
2009-12-30 06:20:00,0.90125,0.90125,0.9012,0.90125,63000000.0
2009-12-30 06:21:00,0.90125,0.9013,0.90125,0.9013,30400000.0
2009-12-30 06:22:00,0.90125,0.90125,0.90125,0.90125,1000000.0
2009-12-30 06:23:00,0.90125,0.90125,0.90125,0.90125,1000000.0
2009-12-30 06:24:00,0.90125,0.9013,0.9012,0.9013,87600000.0
2009-12-30 06:25:00,0.90125,0.9013,0.9012,0.9012,70800000.0
2009-12-30 06:26:00,0.9012,0.9012,0.90115,0.9012,33800000.0
2009-12-30 06:27:00,0.9012,0.9014,0.9012,0.9014,72000000.0
2009-12-30 06:28:00,0.9014,0.9014,0.9012,0.9013,64800000.0
2009-12-30 06:29:00,0.9013,0.90135,0.9013,0.90135,10800000.0
2009-12-30 06:30:00,0.90135,0.90135,0.90125,0.90125,52000000.0
2009-12-30 06:31:00,0.90125,0.90125,0.9012,0.9012,41400000.0
2009-12-30 06:32:00,0.90115,0.90125,0.90115,0.90125,23900000.0
2009-12-30 06:33:00,0.90125,0.90125,0.90125,0.90125,17000000.0
2009-12-30 06:34:00,0.90125,0.90125,0.90115,0.9012,81200000.0
2009-12-30 06:35:00,0.9012,0.90135,0.90115,0.90135,108900000.0
2009-12-30 06:36:00,0.90135,0.9014,0.9013,0.9014,65100000.0
2009-12-30 06:37:00,0.9014,0.9014,0.90125,0.90125,33400000.0
2009-12-30 06:38:00,0.90125,0.9013,0.9012,0.9013,90400000.0
2009-12-30 06:39:00,0.9013,0.9013,0.9013,0.9013,4000000.0
2009-12-30 06:40:00,0.9013,0.9013,0.9013,0.9013,2000000.0
2009-12-30 06:41:00,0.9013,0.90135,0.9013,0.90135,11100000.0
2009-12-30 06:42:00,0.90135,0.90135,0.90135,0.90135,17000000.0
2009-12-30 06:43:00,0.90135,0.90145,0.90135,0.90135,33800000.0
2009-12-30 06:44:00,0.90135,0.9014,0.90135,0.90135,62400000.0
2009-12-30 06:45:00,0.90135,0.9014,0.90135,0.90135,34400000.0
2009-12-30 06:46:00,0.90135,0.90135,0.90125,0.90125,100200000.0
2009-12-30 06:47:00,0.90125,0.90145,0.901,0.90105,223200000.0
2009-12-30 06:48:00,0.90105,0.9011,0.901,0.901,86600000.0
2009-12-30 06:49:00,0.90095,0.901,0.9009,0.90095,75300000.0
2009-12-30 06:50:00,0.90095,0.90095,0.9009,0.9009,85000000.0
2009-12-30 06:51:00,0.9009,0.901,0.9009,0.90095,67800000.0
2009-12-30 06:52:00,0.90095,0.90105,0.90095,0.90105,123000000.0
2009-12-30 06:53:00,0.901,0.901,0.901,0.901,4400000.0
2009-12-30 06:54:00,0.901,0.901,0.901,0.901,32000000.0
2009-12-30 06:55:00,0.901,0.9013,0.9009,0.90125,121000000.0
2009-12-30 06:56:00,0.90125,0.90125,0.9011,0.9012,100500000.0
2009-12-30 06:57:00,0.9012,0.9012,0.9011,0.9012,110400000.0
2009-12-30 06:58:00,0.9012,0.90125,0.90115,0.90125,52600000.0
2009-12-30 06:59:00,0.90125,0.9013,0.9011,0.90115,78700000.0
2009-12-30 07:00:00,0.90115,0.9012,0.9011,0.90115,89400000.0
2009-12-30 07:01:00,0.90115,0.90115,0.9011,0.9011,47600000.0
2009-12-30 07:02:00,0.9011,0.9011,0.9011,0.9011,17000000.0
2009-12-30 07:03:00,0.9011,0.9011,0.9011,0.9011,22400000.0
2009-12-30 07:04:00,0.9011,0.9011,0.9011,0.9011,8800000.0
2009-12-30 07:05:00,0.9011,0.9011,0.90105,0.9011,47400000.0
2009-12-30 07:06:00,0.9011,0.9011,0.9011,0.9011,7400000.0
2009-12-30 07:07:00,0.90105,0.90105,0.9009,0.9009,87500000.0
2009-12-30 07:08:00,0.9009,0.9015,0.9009,0.90145,161100000.0
2009-12-30 07:09:00,0.90145,0.9015,0.90145,0.9015,206400000.0
2009-12-30 07:10:00,0.9015,0.9015,0.90145,0.90145,82600000.0
2009-12-30 07:11:00,0.90145,0.90145,0.90145,0.90145,47800000.0
2009-12-30 07:12:00,0.90145,0.90145,0.90145,0.90145,49300000.0
2009-12-30 07:13:00,0.90145,0.90145,0.90145,0.90145,16800000.0
2009-12-30 07:14:00,0.90145,0.90145,0.9014,0.9014,29100000.0
2009-12-30 07:15:00,0.9014,0.9014,0.9013,0.9013,75100000.0
2009-12-30 07:16:00,0.9013,0.9015,0.9013,0.90145,119000000.0
2009-12-30 07:17:00,0.90145,0.90145,0.9014,0.90145,99200000.0
2009-12-30 07:18:00,0.90145,0.9015,0.90145,0.9015,33800000.0
2009-12-30 07:19:00,0.9015,0.90155,0.90145,0.90155,29700000.0
2009-12-30 07:20:00,0.90155,0.90155,0.90145,0.9015,105000000.0
2009-12-30 07:21:00,0.9015,0.90155,0.90145,0.9015,100600000.0
2009-12-30 07:22:00,0.9015,0.90155,0.90145,0.9015,52200000.0
2009-12-30 07:23:00,0.9015,0.9015,0.9015,0.9015,1000000.0
2009-12-30 07:24:00,0.90145,0.90145,0.90145,0.90145,13400000.0
2009-12-30 07:25:00,0.90145,0.90145,0.9014,0.90145,46800000.0
2009-12-30 07:26:00,0.90145,0.90155,0.90145,0.90155,16800000.0
2009-12-30 07:27:00,0.90155,0.90155,0.90145,0.90145,60700000.0
2009-12-30 07:28:00,0.90145,0.9015,0.90135,0.90145,75800000.0
2009-12-30 07:29:00,0.90145,0.90145,0.9014,0.90145,77700000.0
2009-12-30 07:30:00,0.90145,0.90145,0.9014,0.90145,26800000.0
2009-12-30 07:31:00,0.90145,0.9015,0.9014,0.9014,171000000.0
2009-12-30 07:32:00,0.90135,0.9014,0.9013,0.90135,93600000.0
2009-12-30 07:33:00,0.90135,0.90135,0.90125,0.9013,323800000.0
2009-12-30 07:34:00,0.9013,0.9013,0.90115,0.9012,195000000.0
2009-12-30 07:35:00,0.9012,0.90125,0.9011,0.90125,261900000.0
2009-12-30 07:36:00,0.90125,0.9014,0.90125,0.9013,106100000.0
2009-12-30 07:37:00,0.9013,0.90135,0.9013,0.90135,37800000.0
2009-12-30 07:38:00,0.90135,0.9014,0.90135,0.9014,45400000.0
2009-12-30 07:39:00,0.9014,0.90145,0.9013,0.9014,79300000.0
2009-12-30 07:40:00,0.90135,0.9014,0.9013,0.9014,151000000.0
2009-12-30 07:41:00,0.9014,0.9014,0.9013,0.90135,105600000.0
2009-12-30 07:42:00,0.90135,0.90135,0.9013,0.90135,51600000.0
2009-12-30 07:43:00,0.90135,0.9014,0.9013,0.90135,247400000.0
2009-12-30 07:44:00,0.90135,0.9015,0.9013,0.9015,35800000.0
2009-12-30 07:45:00,0.9015,0.90155,0.90145,0.90155,131600000.0
2009-12-30 07:46:00,0.90165,0.90165,0.90155,0.90155,32200000.0
2009-12-30 07:47:00,0.90155,0.9017,0.90155,0.9017,27600000.0
2009-12-30 07:48:00,0.90165,0.90185,0.90165,0.90175,86700000.0
2009-12-30 07:49:00,0.90175,0.90175,0.90175,0.90175,2800000.0
2009-12-30 07:50:00,0.90175,0.9019,0.9017,0.9019,124500000.0
2009-12-30 07:51:00,0.90195,0.90195,0.9018,0.9018,87400000.0
2009-12-30 07:52:00,0.9018,0.9019,0.9018,0.90185,109300000.0
2009-12-30 07:53:00,0.90185,0.90215,0.90185,0.90205,198000000.0
2009-12-30 07:54:00,0.90205,0.90205,0.90205,0.90205,105800000.0
2009-12-30 07:55:00,0.90205,0.90205,0.90195,0.902,95000000.0
2009-12-30 07:56:00,0.90205,0.90205,0.9019,0.90205,233900000.0
2009-12-30 07:57:00,0.9021,0.90215,0.9021,0.9021,34200000.0
2009-12-30 07:58:00,0.9021,0.9021,0.9019,0.90195,355500000.0
2009-12-30 07:59:00,0.90195,0.90195,0.9018,0.90185,208000000.0
2009-12-30 08:00:00,0.90185,0.902,0.90185,0.902,224600000.0
2009-12-30 08:01:00,0.902,0.902,0.902,0.902,12000000.0
2009-12-30 08:02:00,0.902,0.902,0.9019,0.9019,44400000.0
2009-12-30 08:03:00,0.90195,0.90205,0.9019,0.90195,116700000.0
2009-12-30 08:04:00,0.90195,0.90195,0.90185,0.9019,56200000.0
2009-12-30 08:05:00,0.9019,0.9019,0.9019,0.9019,46100000.0
2009-12-30 08:06:00,0.9019,0.9019,0.90185,0.9019,160400000.0
2009-12-30 08:07:00,0.9019,0.90195,0.9019,0.90195,24600000.0
2009-12-30 08:08:00,0.90195,0.902,0.90195,0.902,27200000.0
2009-12-30 08:09:00,0.902,0.90205,0.9018,0.90185,105300000.0
2009-12-30 08:10:00,0.90185,0.902,0.90185,0.902,117000000.0
2009-12-30 08:11:00,0.90195,0.902,0.90195,0.902,19200000.0
2009-12-30 08:12:00,0.902,0.90205,0.902,0.902,21800000.0
2009-12-30 08:13:00,0.902,0.902,0.9019,0.902,103500000.0
2009-12-30 08:14:00,0.90205,0.90215,0.902,0.902,118800000.0
2009-12-30 08:15:00,0.902,0.902,0.90185,0.9019,91900000.0
2009-12-30 08:16:00,0.90195,0.902,0.90185,0.90185,183800000.0
2009-12-30 08:17:00,0.90185,0.9019,0.9018,0.9019,75900000.0
2009-12-30 08:18:00,0.9019,0.902,0.90185,0.9019,232900000.0
2009-12-30 08:19:00,0.9019,0.90205,0.9019,0.9019,51200000.0
2009-12-30 08:20:00,0.90195,0.9021,0.90185,0.902,53100000.0
2009-12-30 08:21:00,0.902,0.90205,0.90185,0.90205,126000000.0
2009-12-30 08:22:00,0.90205,0.90205,0.9018,0.9019,325400000.0
2009-12-30 08:23:00,0.90185,0.90195,0.90185,0.9019,246500000.0
2009-12-30 08:24:00,0.9019,0.902,0.9019,0.90195,54900000.0
2009-12-30 08:25:00,0.90195,0.90215,0.90195,0.90205,43300000.0
2009-12-30 08:26:00,0.90205,0.90215,0.90205,0.9021,93000000.0
2009-12-30 08:27:00,0.9021,0.9021,0.90195,0.902,81900000.0
2009-12-30 08:28:00,0.90195,0.90205,0.9019,0.90195,139200000.0
2009-12-30 08:29:00,0.90195,0.902,0.9018,0.9019,241100000.0
2009-12-30 08:30:00,0.9019,0.90195,0.90185,0.9019,73300000.0
2009-12-30 08:31:00,0.9019,0.90195,0.90185,0.90185,195800000.0
2009-12-30 08:32:00,0.90185,0.90195,0.90185,0.90195,167000000.0
2009-12-30 08:33:00,0.90195,0.90195,0.90185,0.90195,40800000.0
2009-12-30 08:34:00,0.90195,0.90195,0.90185,0.90185,55200000.0
2009-12-30 08:35:00,0.90185,0.90195,0.90185,0.90185,220100000.0
2009-12-30 08:36:00,0.90185,0.9019,0.9018,0.90185,142300000.0
2009-12-30 08:37:00,0.90185,0.90185,0.9015,0.90165,82600000.0
2009-12-30 08:38:00,0.90165,0.9017,0.9016,0.9016,146000000.0
2009-12-30 08:39:00,0.9016,0.9016,0.9015,0.9015,208500000.0
2009-12-30 08:40:00,0.90145,0.9015,0.9014,0.9015,242900000.0
2009-12-30 08:41:00,0.9015,0.9017,0.9015,0.9017,111900000.0
2009-12-30 08:42:00,0.90165,0.9018,0.90165,0.9018,80600000.0
2009-12-30 08:43:00,0.9018,0.90185,0.9018,0.90185,52000000.0
2009-12-30 08:44:00,0.90185,0.90185,0.90165,0.90165,72700000.0
2009-12-30 08:45:00,0.90165,0.9017,0.9016,0.90165,57800000.0
2009-12-30 08:46:00,0.90165,0.90175,0.90165,0.9017,95000000.0
2009-12-30 08:47:00,0.90165,0.90175,0.9015,0.90155,158900000.0
2009-12-30 08:48:00,0.90155,0.9018,0.9015,0.9018,220000000.0
2009-12-30 08:49:00,0.90175,0.90185,0.90175,0.9018,179000000.0
2009-12-30 08:50:00,0.9018,0.9018,0.9017,0.9018,167400000.0
2009-12-30 08:51:00,0.90175,0.9018,0.90175,0.90175,105900000.0
2009-12-30 08:52:00,0.90175,0.9018,0.9017,0.9018,189800000.0
2009-12-30 08:53:00,0.9018,0.90185,0.90175,0.9018,81800000.0
2009-12-30 08:54:00,0.9018,0.902,0.9018,0.9019,56300000.0
2009-12-30 08:55:00,0.9019,0.902,0.90185,0.90195,123800000.0
2009-12-30 08:56:00,0.90195,0.90195,0.90175,0.90175,228400000.0
2009-12-30 08:57:00,0.90175,0.90185,0.90175,0.9018,247700000.0
2009-12-30 08:58:00,0.9018,0.9018,0.90175,0.90175,98900000.0
2009-12-30 08:59:00,0.90175,0.9018,0.9017,0.9018,51300000.0
2009-12-30 09:00:00,0.9018,0.902,0.9018,0.902,96200000.0
2009-12-30 09:01:00,0.902,0.902,0.90195,0.90195,107800000.0
2009-12-30 09:02:00,0.90195,0.902,0.90195,0.902,83200000.0
2009-12-30 09:03:00,0.902,0.90215,0.90195,0.90215,106400000.0
2009-12-30 09:04:00,0.90215,0.9022,0.9019,0.90215,214300000.0
2009-12-30 09:05:00,0.90225,0.9023,0.90215,0.9022,171400001.0
2009-12-30 09:06:00,0.9022,0.9022,0.90185,0.90185,336700000.0
2009-12-30 09:07:00,0.90185,0.90195,0.90175,0.9019,223600000.0
2009-12-30 09:08:00,0.9019,0.902,0.90185,0.90195,369100000.0
2009-12-30 09:09:00,0.90195,0.902,0.90185,0.902,255500000.0
2009-12-30 09:10:00,0.902,0.90235,0.902,0.90235,244700000.0
2009-12-30 09:11:00,0.90245,0.9025,0.9024,0.9024,157300000.0
2009-12-30 09:12:00,0.9024,0.9024,0.90215,0.90235,285299999.0
2009-12-30 09:13:00,0.90235,0.9026,0.90235,0.9026,453699998.0
2009-12-30 09:14:00,0.90255,0.9026,0.90245,0.90245,54800000.0
2009-12-30 09:15:00,0.9025,0.9025,0.9022,0.90225,406100000.0
2009-12-30 09:16:00,0.90225,0.90245,0.90215,0.90245,440600000.0
2009-12-30 09:17:00,0.90245,0.90245,0.9023,0.90245,122300000.0
2009-12-30 09:18:00,0.9023,0.9023,0.90215,0.9022,85700000.0
2009-12-30 09:19:00,0.9022,0.9022,0.9021,0.90215,225700000.0
2009-12-30 09:20:00,0.90215,0.90225,0.9021,0.90225,309700000.0
2009-12-30 09:21:00,0.90225,0.90225,0.902,0.90205,135700000.0
2009-12-30 09:22:00,0.90205,0.9021,0.90195,0.9021,204600000.0
2009-12-30 09:23:00,0.9021,0.9021,0.9021,0.9021,97000000.0
2009-12-30 09:24:00,0.9021,0.90225,0.9021,0.9021,321799999.0
2009-12-30 09:25:00,0.90215,0.9022,0.9021,0.9022,169400000.0
2009-12-30 09:26:00,0.90215,0.90225,0.9021,0.9022,319400000.0
2009-12-30 09:27:00,0.9022,0.90225,0.9022,0.90225,323600000.0
2009-12-30 09:28:00,0.90225,0.9023,0.9022,0.9022,253500000.0
2009-12-30 09:29:00,0.9022,0.90225,0.9022,0.9022,178700000.0
2009-12-30 09:30:00,0.9022,0.90225,0.90215,0.90215,201700000.0
2009-12-30 09:31:00,0.90215,0.90225,0.90215,0.9022,139600000.0
2009-12-30 09:32:00,0.90215,0.90235,0.90215,0.90235,400400000.0
2009-12-30 09:33:00,0.90235,0.90245,0.90235,0.90245,527600004.0
2009-12-30 09:34:00,0.9024,0.90245,0.9024,0.90245,194400005.0
2009-12-30 09:35:00,0.9024,0.9024,0.9024,0.9024,243400002.0
2009-12-30 09:36:00,0.9024,0.9024,0.9024,0.9024,167999999.0
2009-12-30 09:37:00,0.9024,0.9024,0.9024,0.9024,190500000.0
2009-12-30 09:38:00,0.90235,0.9024,0.90235,0.9024,116600000.0
2009-12-30 09:39:00,0.9024,0.9024,0.9024,0.9024,38300000.0
2009-12-30 09:40:00,0.9024,0.9024,0.9023,0.9023,174700000.0
2009-12-30 09:41:00,0.9023,0.9023,0.90215,0.90215,118800000.0
2009-12-30 09:42:00,0.90215,0.90215,0.90215,0.90215,282700000.0
2009-12-30 09:43:00,0.90215,0.9022,0.90205,0.9022,162600000.0
2009-12-30 09:44:00,0.9022,0.90225,0.90195,0.902,288799999.0
2009-12-30 09:45:00,0.902,0.90215,0.902,0.9021,203100001.0
2009-12-30 09:46:00,0.90205,0.90215,0.902,0.90215,307900000.0
2009-12-30 09:47:00,0.90215,0.90225,0.90215,0.9022,375300000.0
2009-12-30 09:48:00,0.9022,0.9022,0.90215,0.9022,209900000.0
2009-12-30 09:49:00,0.9022,0.9024,0.9021,0.90235,490399999.0
2009-12-30 09:50:00,0.9024,0.9024,0.90225,0.9023,363900001.0
2009-12-30 09:51:00,0.9023,0.90235,0.90205,0.90205,398600001.0
2009-12-30 09:52:00,0.90205,0.9021,0.90205,0.9021,82800000.0
2009-12-30 09:53:00,0.90205,0.9021,0.90195,0.90205,380099999.0
2009-12-30 09:54:00,0.902,0.90205,0.902,0.902,470500003.0
2009-12-30 09:55:00,0.902,0.9021,0.90195,0.90205,558000002.0
2009-12-30 09:56:00,0.90205,0.9021,0.902,0.902,489700000.0
2009-12-30 09:57:00,0.902,0.9021,0.9019,0.9021,519800001.0
2009-12-30 09:58:00,0.9021,0.9023,0.90195,0.9023,679200003.0
2009-12-30 09:59:00,0.9023,0.90245,0.9021,0.90215,967300002.0
2009-12-30 10:00:00,0.90215,0.9025,0.90215,0.9025,254099999.0
2009-12-30 10:01:00,0.9025,0.9025,0.90215,0.9023,1125699994.0
2009-12-30 10:02:00,0.9023,0.9025,0.9023,0.90245,797699999.0
2009-12-30 10:03:00,0.90245,0.9025,0.90235,0.9024,490200000.0
2009-12-30 10:04:00,0.9024,0.90245,0.90235,0.90245,256799999.0
2009-12-30 10:05:00,0.90245,0.90245,0.90235,0.9024,300400000.0
2009-12-30 10:06:00,0.9024,0.9024,0.90215,0.90225,465700001.0
2009-12-30 10:07:00,0.90225,0.90245,0.90225,0.90245,405200000.0
2009-12-30 10:08:00,0.9025,0.9025,0.90245,0.90245,127900000.0
2009-12-30 10:09:00,0.90245,0.90245,0.9023,0.9024,289300000.0
2009-12-30 10:10:00,0.9024,0.9024,0.9019,0.90205,569600000.0
2009-12-30 10:11:00,0.90205,0.90225,0.902,0.90225,648400001.0
2009-12-30 10:12:00,0.90225,0.90235,0.9022,0.90235,515500000.0
2009-12-30 10:13:00,0.90235,0.9024,0.90235,0.9024,186600000.0
2009-12-30 10:14:00,0.9024,0.9026,0.90235,0.9026,327600000.0
2009-12-30 10:15:00,0.9026,0.90265,0.90255,0.90255,216100000.0
2009-12-30 10:16:00,0.9025,0.9026,0.9024,0.9025,480999999.0
2009-12-30 10:17:00,0.90255,0.9027,0.90255,0.9027,172600000.0
2009-12-30 10:18:00,0.9027,0.9028,0.90265,0.90275,335800001.0
2009-12-30 10:19:00,0.9027,0.9027,0.90265,0.9027,392400000.0
2009-12-30 10:20:00,0.90265,0.9027,0.9026,0.90265,299900000.0
2009-12-30 10:21:00,0.90265,0.90265,0.9026,0.90265,111900000.0
2009-12-30 10:22:00,0.90265,0.90265,0.9024,0.9026,745000003.0
2009-12-30 10:23:00,0.9026,0.90265,0.90255,0.90255,471399998.0
2009-12-30 10:24:00,0.90255,0.9026,0.90255,0.90255,284000000.0
2009-12-30 10:25:00,0.9026,0.90275,0.90255,0.90265,527599999.0
2009-12-30 10:26:00,0.90265,0.9027,0.9026,0.90265,822400000.0
2009-12-30 10:27:00,0.90265,0.9029,0.90265,0.9028,897600002.0
2009-12-30 10:28:00,0.9028,0.9028,0.9027,0.90275,298700001.0
2009-12-30 10:29:00,0.90275,0.9028,0.90275,0.9028,220000000.0
2009-12-30 10:30:00,0.9028,0.90285,0.9028,0.9028,220200000.0
2009-12-30 10:31:00,0.9028,0.9029,0.9028,0.90285,272900000.0
2009-12-30 10:32:00,0.90285,0.9029,0.9028,0.9028,262500000.0
2009-12-30 10:33:00,0.9028,0.90285,0.90275,0.9028,251600000.0
2009-12-30 10:34:00,0.9028,0.90285,0.9027,0.9028,670199995.0
2009-12-30 10:35:00,0.9028,0.90285,0.9027,0.9028,497999999.0
2009-12-30 10:36:00,0.9028,0.90285,0.9027,0.9027,771100003.0
2009-12-30 10:37:00,0.9027,0.9027,0.90265,0.90265,433500003.0
2009-12-30 10:38:00,0.90265,0.90265,0.9025,0.9025,309200000.0
2009-12-30 10:39:00,0.9025,0.90275,0.90245,0.90275,253600000.0
2009-12-30 10:40:00,0.90275,0.9028,0.90265,0.90265,296200000.0
2009-12-30 10:41:00,0.90265,0.90265,0.90255,0.9026,466200001.0
2009-12-30 10:42:00,0.9026,0.9026,0.90255,0.90255,302399998.0
2009-12-30 10:43:00,0.90255,0.90255,0.9024,0.90245,477400001.0
2009-12-30 10:44:00,0.90245,0.90255,0.9024,0.9024,243800001.0
2009-12-30 10:45:00,0.90235,0.90245,0.90235,0.9024,341100001.0
2009-12-30 10:46:00,0.9024,0.9024,0.90235,0.90235,494999995.0
2009-12-30 10:47:00,0.9024,0.9024,0.9023,0.9023,413300003.0
2009-12-30 10:48:00,0.9023,0.9024,0.9023,0.90235,435999998.0
2009-12-30 10:49:00,0.90235,0.90245,0.9023,0.90245,436300001.0
2009-12-30 10:50:00,0.90245,0.90275,0.90245,0.9027,441000000.0
2009-12-30 10:51:00,0.9027,0.90275,0.90265,0.90265,137500000.0
2009-12-30 10:52:00,0.90265,0.9028,0.90265,0.90275,665000001.0
2009-12-30 10:53:00,0.90275,0.90285,0.90265,0.9027,342900000.0
2009-12-30 10:54:00,0.9027,0.90285,0.9027,0.90275,320000000.0
2009-12-30 10:55:00,0.90275,0.9029,0.90275,0.90285,461800000.0
2009-12-30 10:56:00,0.90285,0.9035,0.9028,0.90345,799999997.0
2009-12-30 10:57:00,0.9035,0.90355,0.90325,0.90345,396400001.0
2009-12-30 10:58:00,0.90345,0.90345,0.90335,0.90335,113300000.0
2009-12-30 10:59:00,0.90335,0.9035,0.90335,0.90335,382900001.0
2009-12-30 11:00:00,0.90335,0.9034,0.9031,0.9034,716699998.0
2009-12-30 11:01:00,0.9034,0.90345,0.90335,0.9034,719300002.0
2009-12-30 11:02:00,0.9034,0.9034,0.90335,0.9034,379400000.0
2009-12-30 11:03:00,0.90335,0.9034,0.90335,0.90335,335400000.0
2009-12-30 11:04:00,0.90335,0.9034,0.9033,0.90335,153700000.0
2009-12-30 11:05:00,0.90335,0.90335,0.9033,0.90335,299400000.0
2009-12-30 11:06:00,0.90335,0.9034,0.9033,0.9033,460800004.0
2009-12-30 11:07:00,0.9033,0.9034,0.90325,0.90335,569699999.0
2009-12-30 11:08:00,0.9034,0.9034,0.90335,0.90335,170800001.0
2009-12-30 11:09:00,0.90335,0.90335,0.9032,0.90325,274000000.0
2009-12-30 11:10:00,0.9033,0.9035,0.9032,0.90345,495200003.0
2009-12-30 11:11:00,0.9034,0.90345,0.9034,0.9034,438499999.0
2009-12-30 11:12:00,0.9034,0.90345,0.90335,0.90335,380900000.0
2009-12-30 11:13:00,0.90335,0.9034,0.9033,0.90335,399099999.0
2009-12-30 11:14:00,0.90335,0.90335,0.90315,0.90315,640100001.0
2009-12-30 11:15:00,0.9032,0.9032,0.9031,0.9031,258000000.0
2009-12-30 11:16:00,0.90315,0.9033,0.90315,0.9032,454899999.0
2009-12-30 11:17:00,0.90335,0.9034,0.9033,0.9034,409800000.0
2009-12-30 11:18:00,0.9034,0.90345,0.9033,0.9033,336100000.0
2009-12-30 11:19:00,0.90335,0.90345,0.90325,0.90335,494000002.0
2009-12-30 11:20:00,0.90335,0.9034,0.9033,0.90335,237900001.0
2009-12-30 11:21:00,0.90335,0.9034,0.90335,0.90335,377000002.0
2009-12-30 11:22:00,0.90335,0.9035,0.90335,0.9035,355400002.0
2009-12-30 11:23:00,0.90345,0.9035,0.9034,0.90345,338600000.0
2009-12-30 11:24:00,0.90345,0.90345,0.90315,0.9032,626200002.0
2009-12-30 11:25:00,0.9032,0.9034,0.90305,0.90305,874400001.0
2009-12-30 11:26:00,0.9031,0.9035,0.90305,0.90335,545200000.0
2009-12-30 11:27:00,0.90335,0.90365,0.90335,0.90335,453400000.0
2009-12-30 11:28:00,0.9034,0.9034,0.9033,0.90335,282199998.0
2009-12-30 11:29:00,0.90335,0.90365,0.90335,0.90365,381000001.0
2009-12-30 11:30:00,0.90365,0.90365,0.90355,0.90355,335600000.0
2009-12-30 11:31:00,0.9036,0.9036,0.9035,0.90355,846300003.0
2009-12-30 11:32:00,0.90355,0.9036,0.9035,0.90355,460200001.0
2009-12-30 11:33:00,0.90355,0.9037,0.9035,0.9037,724199999.0
2009-12-30 11:34:00,0.9037,0.9038,0.90355,0.90375,787700000.0
2009-12-30 11:35:00,0.90375,0.90395,0.9037,0.9038,720100000.0
2009-12-30 11:36:00,0.9038,0.9042,0.9038,0.90405,721999999.0
2009-12-30 11:37:00,0.90405,0.90405,0.9039,0.90395,920800002.0
2009-12-30 11:38:00,0.90395,0.90395,0.90365,0.90375,655500001.0
2009-12-30 11:39:00,0.90375,0.9038,0.90375,0.9038,396699999.0
2009-12-30 11:40:00,0.9038,0.9039,0.9038,0.9039,424800001.0
2009-12-30 11:41:00,0.9039,0.904,0.90375,0.9039,614800000.0
2009-12-30 11:42:00,0.9039,0.9039,0.90365,0.90365,981500000.0
2009-12-30 11:43:00,0.90365,0.90365,0.90355,0.9036,466100001.0
2009-12-30 11:44:00,0.9036,0.90385,0.9036,0.90385,548600003.0
2009-12-30 11:45:00,0.90385,0.90395,0.90375,0.90375,424000001.0
2009-12-30 11:46:00,0.90375,0.9039,0.90375,0.90385,280100000.0
2009-12-30 11:47:00,0.90385,0.9039,0.90385,0.9039,93200000.0
2009-12-30 11:48:00,0.9039,0.9039,0.90355,0.90355,367600001.0
2009-12-30 11:49:00,0.90355,0.90375,0.9035,0.90365,441000000.0
2009-12-30 11:50:00,0.9036,0.90375,0.9036,0.90375,473000000.0
2009-12-30 11:51:00,0.90385,0.90385,0.9037,0.90385,443900000.0
2009-12-30 11:52:00,0.90385,0.90395,0.90375,0.90395,429800001.0
2009-12-30 11:53:00,0.90395,0.904,0.90385,0.9039,475600000.0
2009-12-30 11:54:00,0.9039,0.904,0.9038,0.90385,563200000.0
2009-12-30 11:55:00,0.90385,0.90385,0.90385,0.90385,98600000.0
2009-12-30 11:56:00,0.90385,0.90385,0.90365,0.9037,622000000.0
2009-12-30 11:57:00,0.9037,0.90375,0.90355,0.90355,443900000.0
2009-12-30 11:58:00,0.90355,0.90375,0.90355,0.90375,509799998.0
2009-12-30 11:59:00,0.90375,0.90395,0.90365,0.90375,545699999.0
2009-12-30 12:00:00,0.90375,0.904,0.90375,0.9039,336600000.0
2009-12-30 12:01:00,0.9039,0.90405,0.9038,0.904,619299999.0
2009-12-30 12:02:00,0.904,0.9041,0.9039,0.90405,418100001.0
2009-12-30 12:03:00,0.90405,0.9041,0.904,0.9041,484800001.0
2009-12-30 12:04:00,0.9041,0.90425,0.90395,0.90395,513300002.0
2009-12-30 12:05:00,0.90395,0.9042,0.9038,0.9042,644799999.0
2009-12-30 12:06:00,0.9042,0.90425,0.9041,0.9041,486900000.0
2009-12-30 12:07:00,0.9041,0.90415,0.9041,0.9041,473599995.0
2009-12-30 12:08:00,0.9041,0.90415,0.90405,0.90405,573499995.0
2009-12-30 12:09:00,0.90405,0.9041,0.904,0.904,827800004.0
2009-12-30 12:10:00,0.90405,0.90405,0.904,0.904,398600000.0
2009-12-30 12:11:00,0.904,0.90405,0.904,0.904,538800005.0
2009-12-30 12:12:00,0.904,0.90405,0.904,0.90405,170500001.0
2009-12-30 12:13:00,0.90405,0.9041,0.904,0.904,714400001.0
2009-12-30 12:14:00,0.904,0.90405,0.90395,0.904,178299998.0
2009-12-30 12:15:00,0.90405,0.90405,0.904,0.904,373099998.0
2009-12-30 12:16:00,0.90405,0.90405,0.90385,0.90385,443399998.0
2009-12-30 12:17:00,0.90385,0.9041,0.9038,0.9041,1103999993.0
2009-12-30 12:18:00,0.9041,0.90415,0.904,0.90415,726899998.0
2009-12-30 12:19:00,0.90415,0.9043,0.90405,0.9042,585200000.0
2009-12-30 12:20:00,0.9042,0.9043,0.9042,0.90425,454300000.0
2009-12-30 12:21:00,0.90425,0.9044,0.9042,0.9044,725900009.0
2009-12-30 12:22:00,0.9044,0.9045,0.90435,0.9045,268300001.0
2009-12-30 12:23:00,0.9045,0.90465,0.9045,0.90465,1439300004.0
2009-12-30 12:24:00,0.9047,0.90475,0.90455,0.90465,1362500002.0
2009-12-30 12:25:00,0.90465,0.9048,0.90455,0.9048,644199997.0
2009-12-30 12:26:00,0.9048,0.90485,0.9048,0.90485,273599994.0
2009-12-30 12:27:00,0.90485,0.90495,0.90475,0.9048,588499998.0
2009-12-30 12:28:00,0.9048,0.9048,0.90455,0.90455,510800000.0
2009-12-30 12:29:00,0.90455,0.90455,0.9043,0.90435,744300000.0
2009-12-30 12:30:00,0.90435,0.9047,0.90435,0.9047,414600000.0
2009-12-30 12:31:00,0.9047,0.9048,0.90465,0.90475,590900001.0
2009-12-30 12:32:00,0.90475,0.90485,0.90465,0.90475,409000001.0
2009-12-30 12:33:00,0.90475,0.9048,0.90455,0.90455,703800001.0
2009-12-30 12:34:00,0.90455,0.9046,0.90445,0.90455,588699998.0
2009-12-30 12:35:00,0.90455,0.9048,0.90455,0.9047,536300001.0
2009-12-30 12:36:00,0.9047,0.9048,0.90465,0.90475,517100000.0
2009-12-30 12:37:00,0.90475,0.90475,0.90455,0.90455,417400000.0
2009-12-30 12:38:00,0.90455,0.9046,0.90455,0.9046,231200000.0
2009-12-30 12:39:00,0.9046,0.9047,0.90455,0.9046,476200000.0
2009-12-30 12:40:00,0.9046,0.9049,0.90455,0.9049,503800000.0
2009-12-30 12:41:00,0.9049,0.905,0.9048,0.905,699600001.0
2009-12-30 12:42:00,0.90495,0.905,0.9048,0.9049,513999999.0
2009-12-30 12:43:00,0.9049,0.90545,0.90485,0.9054,459200000.0
2009-12-30 12:44:00,0.9054,0.9054,0.90505,0.90505,686200000.0
2009-12-30 12:45:00,0.90505,0.90525,0.90505,0.9052,699000002.0
2009-12-30 12:46:00,0.9052,0.9052,0.90495,0.90505,768500001.0
2009-12-30 12:47:00,0.90505,0.9052,0.90495,0.90505,881700001.0
2009-12-30 12:48:00,0.90505,0.9051,0.90485,0.90485,484900000.0
2009-12-30 12:49:00,0.90485,0.90495,0.90485,0.9049,567800000.0
2009-12-30 12:50:00,0.9049,0.905,0.9048,0.90495,503400001.0
2009-12-30 12:51:00,0.9049,0.905,0.9049,0.90495,498100000.0
2009-12-30 12:52:00,0.90495,0.90495,0.9049,0.9049,258300001.0
2009-12-30 12:53:00,0.9049,0.90505,0.9049,0.90495,463400000.0
2009-12-30 12:54:00,0.90495,0.9051,0.9049,0.905,606899999.0
2009-12-30 12:55:00,0.905,0.9052,0.905,0.90505,379399999.0
2009-12-30 12:56:00,0.90505,0.90515,0.90505,0.9051,276600001.0
2009-12-30 12:57:00,0.9051,0.9051,0.90485,0.9049,447300000.0
2009-12-30 12:58:00,0.9049,0.9049,0.9048,0.90485,345800000.0
2009-12-30 12:59:00,0.90485,0.9049,0.9047,0.9047,316900000.0
2009-12-30 13:00:00,0.9047,0.9047,0.9046,0.9046,324399999.0
2009-12-30 13:01:00,0.9046,0.9046,0.9043,0.9043,635699999.0
2009-12-30 13:02:00,0.9043,0.9044,0.9042,0.9044,529800002.0
2009-12-30 13:03:00,0.9044,0.90445,0.90425,0.90445,617299998.0
2009-12-30 13:04:00,0.90445,0.9045,0.90435,0.9044,543400001.0
2009-12-30 13:05:00,0.9044,0.9046,0.90435,0.90445,522899999.0
2009-12-30 13:06:00,0.90445,0.90445,0.9044,0.9044,448000000.0
2009-12-30 13:07:00,0.9044,0.90475,0.9044,0.90475,438900000.0
2009-12-30 13:08:00,0.90475,0.90475,0.90455,0.90465,167400000.0
2009-12-30 13:09:00,0.90465,0.9047,0.9046,0.9046,406099998.0
2009-12-30 13:10:00,0.9046,0.9046,0.9044,0.90455,298900000.0
2009-12-30 13:11:00,0.9045,0.9045,0.90435,0.90445,764900001.0
2009-12-30 13:12:00,0.90445,0.9045,0.90435,0.90435,345400000.0
2009-12-30 13:13:00,0.90435,0.9044,0.90435,0.90435,366600000.0
2009-12-30 13:14:00,0.90435,0.90435,0.9043,0.90435,227300000.0
2009-12-30 13:15:00,0.90435,0.90445,0.90435,0.9044,348600000.0
2009-12-30 13:16:00,0.9044,0.9046,0.90435,0.9046,635000000.0
2009-12-30 13:17:00,0.9046,0.90465,0.90455,0.90465,372099999.0
2009-12-30 13:18:00,0.90465,0.9047,0.9046,0.90465,355700000.0
2009-12-30 13:19:00,0.90465,0.9047,0.90445,0.90455,747300002.0
2009-12-30 13:20:00,0.90455,0.90465,0.90455,0.9046,424300002.0
2009-12-30 13:21:00,0.9046,0.90465,0.90445,0.90445,679399999.0
2009-12-30 13:22:00,0.90445,0.90445,0.90425,0.90435,568299999.0
2009-12-30 13:23:00,0.9043,0.9046,0.9043,0.9046,372600000.0
2009-12-30 13:24:00,0.9046,0.9047,0.90455,0.9047,480000002.0
2009-12-30 13:25:00,0.9047,0.9048,0.90465,0.9047,446600000.0
2009-12-30 13:26:00,0.9047,0.9049,0.9047,0.9049,524799997.0
2009-12-30 13:27:00,0.9049,0.90505,0.9049,0.90505,353200000.0
2009-12-30 13:28:00,0.90505,0.9052,0.90505,0.9052,652899999.0
2009-12-30 13:29:00,0.90515,0.9053,0.90515,0.9052,983700000.0
2009-12-30 13:30:00,0.90525,0.90535,0.90505,0.9051,334600001.0
2009-12-30 13:31:00,0.9051,0.9051,0.9049,0.9049,483900000.0
2009-12-30 13:32:00,0.9049,0.90495,0.9048,0.90485,744599999.0
2009-12-30 13:33:00,0.90495,0.90495,0.90485,0.9049,473300001.0
2009-12-30 13:34:00,0.9049,0.90495,0.9048,0.9048,610200020.0
2009-12-30 13:35:00,0.9048,0.9048,0.90455,0.90475,537900001.0
2009-12-30 13:36:00,0.90475,0.9048,0.9047,0.90475,177000000.0
2009-12-30 13:37:00,0.9047,0.9047,0.9047,0.9047,28800000.0
2009-12-30 13:38:00,0.9047,0.9047,0.9047,0.9047,25600000.0
2009-12-30 13:39:00,0.9047,0.90475,0.9047,0.9047,154900000.0
2009-12-30 13:40:00,0.9047,0.90485,0.9047,0.90485,401400000.0
2009-12-30 13:41:00,0.90485,0.90485,0.90475,0.9048,477200000.0
2009-12-30 13:42:00,0.9048,0.90485,0.90465,0.90465,637700000.0
2009-12-30 13:43:00,0.90465,0.90475,0.90465,0.9047,372600000.0
2009-12-30 13:44:00,0.9047,0.90475,0.9046,0.9046,359100001.0
2009-12-30 13:45:00,0.9046,0.90495,0.9046,0.90495,413500000.0
2009-12-30 13:46:00,0.90495,0.905,0.9048,0.9049,567399998.0
2009-12-30 13:47:00,0.9049,0.90495,0.90445,0.90445,919100007.0
2009-12-30 13:48:00,0.90445,0.9045,0.90425,0.90425,786400004.0
2009-12-30 13:49:00,0.90425,0.9043,0.9041,0.9042,952000000.0
2009-12-30 13:50:00,0.9042,0.90435,0.9042,0.90435,570799997.0
2009-12-30 13:51:00,0.9043,0.90455,0.9043,0.90445,497400001.0
2009-12-30 13:52:00,0.90445,0.90455,0.9043,0.9044,511199999.0
2009-12-30 13:53:00,0.9044,0.9044,0.90435,0.90435,177799999.0
2009-12-30 13:54:00,0.90435,0.9044,0.9043,0.90435,659899998.0
2009-12-30 13:55:00,0.90435,0.90465,0.9043,0.9043,784700000.0
2009-12-30 13:56:00,0.90425,0.9045,0.9042,0.9045,450500000.0
2009-12-30 13:57:00,0.9045,0.90455,0.9042,0.9043,506600000.0
2009-12-30 13:58:00,0.9043,0.9043,0.9041,0.90415,344099999.0
2009-12-30 13:59:00,0.90405,0.90405,0.90365,0.90365,645699998.0
2009-12-30 14:00:00,0.9036,0.90395,0.9036,0.90395,559000002.0
2009-12-30 14:01:00,0.90395,0.90395,0.9038,0.9039,346700001.0
2009-12-30 14:02:00,0.9039,0.9039,0.9038,0.90385,352999998.0
2009-12-30 14:03:00,0.90385,0.90385,0.90375,0.90385,191399999.0
2009-12-30 14:04:00,0.90385,0.9043,0.9038,0.90425,581000000.0
2009-12-30 14:05:00,0.90425,0.9043,0.90385,0.90395,923399998.0
2009-12-30 14:06:00,0.90395,0.9041,0.9039,0.904,650200006.0
2009-12-30 14:07:00,0.904,0.90415,0.90395,0.90405,566000000.0
2009-12-30 14:08:00,0.904,0.904,0.9039,0.90395,373200000.0
2009-12-30 14:09:00,0.90395,0.90405,0.9039,0.90405,547700004.0
2009-12-30 14:10:00,0.904,0.90415,0.90395,0.90415,424300000.0
2009-12-30 14:11:00,0.90415,0.9042,0.90385,0.9039,686399999.0
2009-12-30 14:12:00,0.9039,0.90425,0.90385,0.90425,757400000.0
2009-12-30 14:13:00,0.90425,0.9044,0.90415,0.9044,757000001.0
2009-12-30 14:14:00,0.9044,0.90445,0.9043,0.9043,724300000.0
2009-12-30 14:15:00,0.9043,0.9043,0.9039,0.9039,376000000.0
2009-12-30 14:16:00,0.9039,0.904,0.90375,0.90385,409599999.0
2009-12-30 14:17:00,0.90385,0.90405,0.90385,0.90395,503999997.0
2009-12-30 14:18:00,0.90395,0.90425,0.90395,0.90425,508699999.0
2009-12-30 14:19:00,0.90425,0.9045,0.9042,0.90445,687700001.0
2009-12-30 14:20:00,0.90445,0.90445,0.9039,0.9039,261900000.0
2009-12-30 14:21:00,0.9039,0.9039,0.90355,0.9037,463200000.0
2009-12-30 14:22:00,0.9037,0.90395,0.9037,0.90395,396900000.0
2009-12-30 14:23:00,0.90395,0.9042,0.9039,0.9041,322500000.0
2009-12-30 14:24:00,0.9041,0.9041,0.9039,0.90405,256599999.0
2009-12-30 14:25:00,0.90405,0.90405,0.90405,0.90405,379400001.0
2009-12-30 14:26:00,0.90405,0.90405,0.90395,0.90395,353799998.0
2009-12-30 14:27:00,0.904,0.90415,0.9039,0.9041,440999999.0
2009-12-30 14:28:00,0.9041,0.9044,0.90405,0.90415,570400000.0
2009-12-30 14:29:00,0.90415,0.90415,0.904,0.904,350800000.0
2009-12-30 14:30:00,0.904,0.9041,0.90395,0.904,455800000.0
2009-12-30 14:31:00,0.904,0.9041,0.90395,0.904,322900000.0
2009-12-30 14:32:00,0.904,0.904,0.90395,0.90395,299200000.0
2009-12-30 14:33:00,0.90395,0.904,0.90395,0.90395,129000000.0
2009-12-30 14:34:00,0.90395,0.90395,0.9039,0.90395,274500000.0
2009-12-30 14:35:00,0.90395,0.9041,0.90395,0.904,315400000.0
2009-12-30 14:36:00,0.904,0.904,0.90385,0.90385,284900000.0
2009-12-30 14:37:00,0.90385,0.904,0.90385,0.90395,340200001.0
2009-12-30 14:38:00,0.904,0.90405,0.904,0.90405,155800000.0
2009-12-30 14:39:00,0.90405,0.9041,0.904,0.90405,393800000.0
2009-12-30 14:40:00,0.90405,0.9041,0.90395,0.904,253700000.0
2009-12-30 14:41:00,0.904,0.90405,0.9039,0.904,235800000.0
2009-12-30 14:42:00,0.904,0.90415,0.904,0.90405,431199999.0
2009-12-30 14:43:00,0.90405,0.90405,0.9037,0.90385,369300000.0
2009-12-30 14:44:00,0.90385,0.90385,0.9037,0.90375,345600000.0
2009-12-30 14:45:00,0.90375,0.904,0.90375,0.904,482400000.0
2009-12-30 14:46:00,0.904,0.9041,0.904,0.9041,212800000.0
2009-12-30 14:47:00,0.9041,0.9041,0.90405,0.9041,145200000.0
2009-12-30 14:48:00,0.90415,0.90415,0.9041,0.9041,162000000.0
2009-12-30 14:49:00,0.9041,0.9041,0.90405,0.90405,213400000.0
2009-12-30 14:50:00,0.90405,0.90415,0.90405,0.90415,186700000.0
2009-12-30 14:51:00,0.90415,0.90415,0.9041,0.90415,136800000.0
2009-12-30 14:52:00,0.90415,0.90415,0.9041,0.9041,114400000.0
2009-12-30 14:53:00,0.90415,0.9042,0.9041,0.9042,269700000.0
2009-12-30 14:54:00,0.9042,0.9043,0.9041,0.90415,261600000.0
2009-12-30 14:55:00,0.90415,0.9043,0.9041,0.9043,169900000.0
2009-12-30 14:56:00,0.9043,0.9043,0.9042,0.90425,403100000.0
2009-12-30 14:57:00,0.90425,0.9043,0.90425,0.9043,283600000.0
2009-12-30 14:58:00,0.9043,0.9043,0.90415,0.90415,209400001.0
2009-12-30 14:59:00,0.90415,0.90425,0.90405,0.90405,358300001.0
2009-12-30 15:00:00,0.904,0.90415,0.904,0.90405,596700000.0
2009-12-30 15:01:00,0.90405,0.90415,0.904,0.90405,242000001.0
2009-12-30 15:02:00,0.904,0.90405,0.90395,0.904,431600000.0
2009-12-30 15:03:00,0.904,0.904,0.9039,0.90395,424299999.0
2009-12-30 15:04:00,0.90395,0.90395,0.9039,0.90395,258200000.0
2009-12-30 15:05:00,0.90395,0.90395,0.90385,0.9039,354600004.0
2009-12-30 15:06:00,0.9039,0.90395,0.90355,0.90355,382700001.0
2009-12-30 15:07:00,0.90355,0.9036,0.9035,0.9035,371800001.0
2009-12-30 15:08:00,0.9035,0.9037,0.90345,0.9037,387299999.0
2009-12-30 15:09:00,0.90365,0.90365,0.9035,0.9035,358600002.0
2009-12-30 15:10:00,0.9035,0.9036,0.9035,0.9036,609000001.0
2009-12-30 15:11:00,0.9036,0.9037,0.9036,0.90365,249000000.0
2009-12-30 15:12:00,0.90365,0.9037,0.90355,0.90365,527000001.0
2009-12-30 15:13:00,0.90365,0.9038,0.9035,0.90365,767999998.0
2009-12-30 15:14:00,0.90365,0.90405,0.9036,0.904,865400002.0
2009-12-30 15:15:00,0.904,0.9041,0.90365,0.90365,754800002.0
2009-12-30 15:16:00,0.9037,0.90385,0.9035,0.90355,543800001.0
2009-12-30 15:17:00,0.90365,0.90365,0.9035,0.9036,435199999.0
2009-12-30 15:18:00,0.90355,0.90365,0.9035,0.9036,334300000.0
2009-12-30 15:19:00,0.90355,0.90365,0.90355,0.9036,306600000.0
2009-12-30 15:20:00,0.9036,0.90375,0.9036,0.9037,360199999.0
2009-12-30 15:21:00,0.9037,0.9038,0.90355,0.90355,476599999.0
2009-12-30 15:22:00,0.90355,0.90355,0.90325,0.9033,360299998.0
2009-12-30 15:23:00,0.9033,0.90335,0.9031,0.90315,373300000.0
2009-12-30 15:24:00,0.90315,0.9033,0.9031,0.9031,513300000.0
2009-12-30 15:25:00,0.9031,0.9031,0.9027,0.9027,701499999.0
2009-12-30 15:26:00,0.9027,0.90285,0.9027,0.90275,603100000.0
2009-12-30 15:27:00,0.90275,0.90275,0.90245,0.9025,471099999.0
2009-12-30 15:28:00,0.9025,0.9028,0.90245,0.9028,548700002.0
2009-12-30 15:29:00,0.9028,0.903,0.9028,0.9029,266900000.0
2009-12-30 15:30:00,0.9029,0.90305,0.90275,0.90275,583000004.0
2009-12-30 15:31:00,0.9028,0.9028,0.90225,0.90225,490600000.0
2009-12-30 15:32:00,0.90225,0.9023,0.9019,0.90225,819000002.0
2009-12-30 15:33:00,0.90225,0.90245,0.90215,0.9023,672899999.0
2009-12-30 15:34:00,0.9023,0.9023,0.90195,0.902,1141499995.0
2009-12-30 15:35:00,0.902,0.902,0.9016,0.90165,1247500000.0
2009-12-30 15:36:00,0.9016,0.90175,0.9016,0.90175,444999999.0
2009-12-30 15:37:00,0.9017,0.90175,0.90155,0.9017,556699999.0
2009-12-30 15:38:00,0.9017,0.9018,0.9016,0.9018,314800000.0
2009-12-30 15:39:00,0.9018,0.90205,0.90175,0.90195,627799999.0
2009-12-30 15:40:00,0.90195,0.90215,0.9018,0.9018,621900000.0
2009-12-30 15:41:00,0.90175,0.90195,0.90175,0.9019,532000000.0
2009-12-30 15:42:00,0.9019,0.90195,0.9017,0.90185,544400000.0
2009-12-30 15:43:00,0.90185,0.90185,0.9017,0.90175,698500004.0
2009-12-30 15:44:00,0.90175,0.90185,0.9013,0.90155,685999999.0
2009-12-30 15:45:00,0.90145,0.9015,0.90125,0.9013,656900000.0
2009-12-30 15:46:00,0.9013,0.9014,0.90105,0.90125,723200000.0
2009-12-30 15:47:00,0.90125,0.90135,0.9012,0.9012,545200000.0
2009-12-30 15:48:00,0.90125,0.90145,0.9012,0.90145,463399997.0
2009-12-30 15:49:00,0.90145,0.90145,0.90135,0.90135,402800000.0
2009-12-30 15:50:00,0.90135,0.90145,0.90135,0.90145,425400000.0
2009-12-30 15:51:00,0.90145,0.90175,0.90145,0.9017,795800000.0
2009-12-30 15:52:00,0.90175,0.9018,0.9015,0.9015,279799999.0
2009-12-30 15:53:00,0.9015,0.90155,0.9014,0.90145,334200000.0
2009-12-30 15:54:00,0.90145,0.9015,0.9014,0.90145,191600000.0
2009-12-30 15:55:00,0.90145,0.9016,0.9014,0.9014,401300000.0
2009-12-30 15:56:00,0.9014,0.9015,0.90135,0.9014,261500000.0
2009-12-30 15:57:00,0.9014,0.90155,0.9013,0.90145,460300000.0
2009-12-30 15:58:00,0.90145,0.9016,0.90135,0.90155,605200000.0
2009-12-30 15:59:00,0.90155,0.90155,0.9012,0.9013,714700000.0
2009-12-30 16:00:00,0.9013,0.9013,0.90125,0.9013,555500000.0
2009-12-30 16:01:00,0.90125,0.90145,0.90115,0.9012,615300000.0
2009-12-30 16:02:00,0.90115,0.9014,0.90115,0.9013,435800000.0
2009-12-30 16:03:00,0.9013,0.90135,0.9012,0.90135,477999999.0
2009-12-30 16:04:00,0.90135,0.90135,0.90085,0.90085,701000001.0
2009-12-30 16:05:00,0.90085,0.9014,0.90085,0.90135,813300003.0
2009-12-30 16:06:00,0.90135,0.90135,0.90115,0.9013,716300002.0
2009-12-30 16:07:00,0.9013,0.9013,0.9012,0.90125,668800003.0
2009-12-30 16:08:00,0.90125,0.9013,0.9012,0.90125,310600000.0
2009-12-30 16:09:00,0.9013,0.9015,0.90125,0.9015,296600000.0
2009-12-30 16:10:00,0.9015,0.90155,0.9013,0.90145,544000000.0
2009-12-30 16:11:00,0.90145,0.90145,0.90115,0.90115,484100000.0
2009-12-30 16:12:00,0.90115,0.90155,0.90115,0.90155,632600000.0
2009-12-30 16:13:00,0.90155,0.9016,0.90145,0.9015,463600000.0
2009-12-30 16:14:00,0.9015,0.9016,0.9013,0.90135,612300000.0
2009-12-30 16:15:00,0.90135,0.90145,0.9013,0.9014,710700000.0
2009-12-30 16:16:00,0.9014,0.9015,0.9009,0.90095,585699999.0
2009-12-30 16:17:00,0.90095,0.9012,0.9009,0.901,886500004.0
2009-12-30 16:18:00,0.901,0.9011,0.90095,0.90095,323499999.0
2009-12-30 16:19:00,0.90095,0.90095,0.90075,0.9008,469000000.0
2009-12-30 16:20:00,0.9008,0.90085,0.90065,0.90075,775999998.0
2009-12-30 16:21:00,0.90075,0.90085,0.9007,0.90075,691100000.0
2009-12-30 16:22:00,0.90075,0.9008,0.9007,0.9007,644799999.0
2009-12-30 16:23:00,0.9007,0.90085,0.9007,0.90085,706099997.0
2009-12-30 16:24:00,0.90085,0.90085,0.9007,0.9007,364100002.0
2009-12-30 16:25:00,0.9007,0.90075,0.9,0.90005,816000008.0
2009-12-30 16:26:00,0.9,0.9,0.89935,0.89955,952500000.0
2009-12-30 16:27:00,0.8995,0.8997,0.89945,0.89965,576700000.0
2009-12-30 16:28:00,0.89965,0.89965,0.8995,0.8995,661700000.0
2009-12-30 16:29:00,0.8995,0.89955,0.8994,0.8994,999100001.0
2009-12-30 16:30:00,0.89945,0.8996,0.89935,0.8994,731399998.0
2009-12-30 16:31:00,0.8994,0.89945,0.89925,0.8993,863200000.0
2009-12-30 16:32:00,0.8993,0.89935,0.89895,0.89925,746899999.0
2009-12-30 16:33:00,0.89925,0.89955,0.8992,0.89925,704500000.0
2009-12-30 16:34:00,0.89925,0.89955,0.8992,0.89935,530600000.0
2009-12-30 16:35:00,0.89935,0.89935,0.8991,0.89935,639399999.0
2009-12-30 16:36:00,0.89935,0.89975,0.89935,0.8997,930099999.0
2009-12-30 16:37:00,0.8997,0.89985,0.89965,0.89965,647800000.0
2009-12-30 16:38:00,0.89965,0.8997,0.8993,0.8995,904599999.0
2009-12-30 16:39:00,0.8995,0.8996,0.89935,0.8995,414499999.0
2009-12-30 16:40:00,0.8995,0.89965,0.8993,0.8995,499900000.0
2009-12-30 16:41:00,0.8995,0.8997,0.8995,0.89965,520599999.0
2009-12-30 16:42:00,0.89965,0.8998,0.89955,0.89955,695100001.0
2009-12-30 16:43:00,0.89955,0.8997,0.89895,0.89895,606400000.0
2009-12-30 16:44:00,0.89895,0.89935,0.89895,0.89935,593700000.0
2009-12-30 16:45:00,0.8993,0.89945,0.8992,0.89935,422400000.0
2009-12-30 16:46:00,0.89935,0.89955,0.89925,0.8994,462400000.0
2009-12-30 16:47:00,0.8994,0.8994,0.8993,0.8993,578400000.0
2009-12-30 16:48:00,0.8993,0.89935,0.8989,0.899,544800001.0
2009-12-30 16:49:00,0.89905,0.8991,0.89865,0.8988,610200001.0
2009-12-30 16:50:00,0.8988,0.8989,0.8987,0.89885,678000002.0
2009-12-30 16:51:00,0.89885,0.899,0.89885,0.899,843200003.0
2009-12-30 16:52:00,0.899,0.899,0.89865,0.89865,571200000.0
2009-12-30 16:53:00,0.89865,0.89885,0.89865,0.8988,619299999.0
2009-12-30 16:54:00,0.8988,0.89885,0.89825,0.8983,701499999.0
2009-12-30 16:55:00,0.89835,0.89855,0.8983,0.8984,659700001.0
2009-12-30 16:56:00,0.8984,0.8985,0.89785,0.8979,772999999.0
2009-12-30 16:57:00,0.8979,0.89795,0.89775,0.8978,486300000.0
2009-12-30 16:58:00,0.8978,0.89795,0.8973,0.89735,794800000.0
2009-12-30 16:59:00,0.89735,0.8976,0.8973,0.89745,882799998.0
2009-12-30 17:00:00,0.89745,0.8977,0.89745,0.89765,791000002.0
2009-12-30 17:01:00,0.89765,0.8978,0.89755,0.89775,680500001.0
2009-12-30 17:02:00,0.89775,0.89795,0.8977,0.89785,702699999.0
2009-12-30 17:03:00,0.8978,0.898,0.89775,0.89775,1185399997.0
2009-12-30 17:04:00,0.89775,0.89785,0.89775,0.8978,885500004.0
2009-12-30 17:05:00,0.8978,0.8979,0.89775,0.89785,702600002.0
2009-12-30 17:06:00,0.8978,0.898,0.8978,0.89795,839800003.0
2009-12-30 17:07:00,0.89795,0.898,0.89785,0.89795,674100000.0
2009-12-30 17:08:00,0.89795,0.89805,0.89785,0.89795,362000000.0
2009-12-30 17:09:00,0.89795,0.8981,0.89755,0.89755,693199998.0
2009-12-30 17:10:00,0.89755,0.8983,0.89755,0.8983,771400000.0
2009-12-30 17:11:00,0.89825,0.8984,0.898,0.8983,678300000.0
2009-12-30 17:12:00,0.8983,0.8984,0.8981,0.8982,570099999.0
2009-12-30 17:13:00,0.89815,0.89825,0.8981,0.8982,588500001.0
2009-12-30 17:14:00,0.8982,0.8982,0.89775,0.89785,609799999.0
2009-12-30 17:15:00,0.89785,0.89785,0.89695,0.8972,981700001.0
2009-12-30 17:16:00,0.8972,0.8972,0.89595,0.89625,1039999995.0
2009-12-30 17:17:00,0.8963,0.89645,0.89625,0.8963,763299999.0
2009-12-30 17:18:00,0.89635,0.89635,0.89595,0.89595,656000000.0
2009-12-30 17:19:00,0.8959,0.89595,0.89525,0.89555,734599999.0
2009-12-30 17:20:00,0.89555,0.89565,0.89535,0.89565,673400000.0
2009-12-30 17:21:00,0.89565,0.8958,0.8954,0.8957,925500000.0
2009-12-30 17:22:00,0.8957,0.8959,0.8957,0.89585,636800002.0
2009-12-30 17:23:00,0.89585,0.89585,0.89565,0.8957,621500000.0
2009-12-30 17:24:00,0.8957,0.8958,0.89555,0.8957,792000000.0
2009-12-30 17:25:00,0.8957,0.89575,0.89555,0.89565,806099997.0
2009-12-30 17:26:00,0.89565,0.8959,0.89565,0.8958,612300000.0
2009-12-30 17:27:00,0.8958,0.89585,0.89575,0.8958,466300001.0
2009-12-30 17:28:00,0.8958,0.8958,0.8957,0.89575,541299999.0
2009-12-30 17:29:00,0.89575,0.89595,0.89575,0.89585,446000001.0
2009-12-30 17:30:00,0.89585,0.8959,0.89575,0.8958,712699995.0
2009-12-30 17:31:00,0.8958,0.89585,0.8957,0.8958,439600001.0
2009-12-30 17:32:00,0.8958,0.8958,0.8954,0.89545,510999999.0
2009-12-30 17:33:00,0.89545,0.8957,0.89535,0.8957,649800000.0
2009-12-30 17:34:00,0.8957,0.89575,0.89545,0.89555,622900001.0
2009-12-30 17:35:00,0.8956,0.8956,0.895,0.89525,489300000.0
2009-12-30 17:36:00,0.89525,0.89555,0.89525,0.8954,624900003.0
2009-12-30 17:37:00,0.8954,0.89545,0.8952,0.89545,610700000.0
2009-12-30 17:38:00,0.89545,0.89545,0.89535,0.89535,627600000.0
2009-12-30 17:39:00,0.89535,0.89545,0.8953,0.8953,463499998.0
2009-12-30 17:40:00,0.8953,0.8953,0.89485,0.89505,362100000.0
2009-12-30 17:41:00,0.89505,0.8951,0.8947,0.8947,502399998.0
2009-12-30 17:42:00,0.89465,0.89465,0.89395,0.89405,668799999.0
2009-12-30 17:43:00,0.8941,0.8941,0.8937,0.894,930500006.0
2009-12-30 17:44:00,0.894,0.89405,0.89375,0.89375,685400000.0
2009-12-30 17:45:00,0.89375,0.8939,0.8937,0.89375,638400002.0
2009-12-30 17:46:00,0.89375,0.894,0.8936,0.8936,445800000.0
2009-12-30 17:47:00,0.8936,0.8936,0.8933,0.8935,832299996.0
2009-12-30 17:48:00,0.89355,0.89355,0.8933,0.8934,529800002.0
2009-12-30 17:49:00,0.8934,0.89365,0.8934,0.89355,647700000.0
2009-12-30 17:50:00,0.89355,0.89355,0.89315,0.89325,652900001.0
2009-12-30 17:51:00,0.89325,0.89345,0.89315,0.8933,472300000.0
2009-12-30 17:52:00,0.89325,0.89325,0.89305,0.8931,625599998.0
2009-12-30 17:53:00,0.89315,0.89315,0.8925,0.8927,801200000.0
2009-12-30 17:54:00,0.89265,0.8932,0.8926,0.8932,1231800005.0
2009-12-30 17:55:00,0.8932,0.8935,0.8932,0.8934,481800000.0
2009-12-30 17:56:00,0.8934,0.8935,0.8932,0.8932,432900000.0
2009-12-30 17:57:00,0.89325,0.89345,0.8932,0.89335,785900001.0
2009-12-30 17:58:00,0.89335,0.89365,0.89325,0.89345,735000000.0
2009-12-30 17:59:00,0.89345,0.89345,0.89295,0.89315,473199999.0
2009-12-30 18:00:00,0.89315,0.8934,0.89315,0.8932,670399998.0
2009-12-30 18:01:00,0.8932,0.8934,0.89315,0.8933,876800000.0
2009-12-30 18:02:00,0.8933,0.89335,0.89305,0.8931,972500002.0
2009-12-30 18:03:00,0.8931,0.8934,0.89305,0.89315,860400001.0
2009-12-30 18:04:00,0.89315,0.89335,0.8931,0.89325,715700002.0
2009-12-30 18:05:00,0.8933,0.89345,0.89315,0.89335,582000002.0
2009-12-30 18:06:00,0.8934,0.8934,0.89305,0.89305,687399998.0
2009-12-30 18:07:00,0.89305,0.8931,0.893,0.89305,518599998.0
2009-12-30 18:08:00,0.8931,0.8934,0.893,0.89325,1042499997.0
2009-12-30 18:09:00,0.89325,0.89345,0.89325,0.89335,821800000.0
2009-12-30 18:10:00,0.89335,0.8935,0.8933,0.89335,557000000.0
2009-12-30 18:11:00,0.89335,0.89335,0.89325,0.89325,385899999.0
2009-12-30 18:12:00,0.89325,0.89335,0.8932,0.89325,464800000.0
2009-12-30 18:13:00,0.89325,0.8934,0.89325,0.89325,181500000.0
2009-12-30 18:14:00,0.89315,0.8933,0.8931,0.8931,382399999.0
2009-12-30 18:15:00,0.89315,0.89315,0.89275,0.8928,521200000.0
2009-12-30 18:16:00,0.89275,0.89295,0.89275,0.8929,581500001.0
2009-12-30 18:17:00,0.8929,0.8929,0.89275,0.8928,351700000.0
2009-12-30 18:18:00,0.89275,0.89275,0.89185,0.8919,770300000.0
2009-12-30 18:19:00,0.8919,0.8919,0.89115,0.89125,1223400000.0
2009-12-30 18:20:00,0.89125,0.89145,0.89125,0.89135,322800000.0
2009-12-30 18:21:00,0.8914,0.89155,0.8914,0.8915,1025800006.0
2009-12-30 18:22:00,0.8915,0.89155,0.89105,0.89105,664699997.0
2009-12-30 18:23:00,0.89105,0.89135,0.89105,0.89135,966900002.0
2009-12-30 18:24:00,0.89135,0.89145,0.8913,0.89145,407500001.0
2009-12-30 18:25:00,0.89145,0.89145,0.89135,0.8914,221900000.0
2009-12-30 18:26:00,0.8914,0.8917,0.8914,0.8916,649199999.0
2009-12-30 18:27:00,0.8916,0.89165,0.89155,0.89155,282499999.0
2009-12-30 18:28:00,0.8916,0.89165,0.89155,0.89165,361099999.0
2009-12-30 18:29:00,0.89165,0.8918,0.89165,0.89175,503900000.0
2009-12-30 18:30:00,0.89175,0.89175,0.89155,0.89155,414300000.0
2009-12-30 18:31:00,0.8915,0.89165,0.8915,0.89165,203900000.0
2009-12-30 18:32:00,0.89165,0.8917,0.89145,0.89145,276900001.0
2009-12-30 18:33:00,0.89145,0.8915,0.89115,0.89125,599600003.0
2009-12-30 18:34:00,0.89125,0.89165,0.8912,0.89165,337600000.0
2009-12-30 18:35:00,0.89165,0.89165,0.8914,0.89145,329900000.0
2009-12-30 18:36:00,0.89145,0.89155,0.89145,0.89155,221500000.0
2009-12-30 18:37:00,0.8915,0.8916,0.8915,0.89155,318900001.0
2009-12-30 18:38:00,0.8916,0.8918,0.89155,0.89175,428000001.0
2009-12-30 18:39:00,0.89175,0.89175,0.8917,0.8917,325400001.0
2009-12-30 18:40:00,0.8917,0.89175,0.89165,0.89165,191500000.0
2009-12-30 18:41:00,0.89165,0.89165,0.89125,0.89125,570000000.0
2009-12-30 18:42:00,0.89125,0.89165,0.8912,0.8915,582100001.0
2009-12-30 18:43:00,0.8915,0.89175,0.8915,0.8917,368499998.0
2009-12-30 18:44:00,0.89175,0.89175,0.8916,0.8916,347799999.0
2009-12-30 18:45:00,0.89155,0.8916,0.89155,0.8916,449900001.0
2009-12-30 18:46:00,0.8916,0.8916,0.89155,0.89155,275700000.0
2009-12-30 18:47:00,0.89155,0.8916,0.89155,0.89155,399500000.0
2009-12-30 18:48:00,0.89155,0.89155,0.89145,0.8915,198600001.0
2009-12-30 18:49:00,0.8915,0.89165,0.89145,0.89165,473600000.0
2009-12-30 18:50:00,0.89165,0.89185,0.89165,0.89165,662000000.0
2009-12-30 18:51:00,0.89165,0.8918,0.8916,0.8918,894900001.0
2009-12-30 18:52:00,0.8918,0.8918,0.8915,0.8916,492700001.0
2009-12-30 18:53:00,0.8916,0.89175,0.8916,0.89165,566400001.0
2009-12-30 18:54:00,0.89165,0.89185,0.8916,0.8917,563500000.0
2009-12-30 18:55:00,0.8917,0.8917,0.8915,0.89155,700100001.0
2009-12-30 18:56:00,0.89155,0.8918,0.8915,0.89175,698400002.0
2009-12-30 18:57:00,0.89175,0.8919,0.8917,0.8918,799999999.0
2009-12-30 18:58:00,0.89185,0.8919,0.8918,0.89185,323900000.0
2009-12-30 18:59:00,0.89185,0.8919,0.8916,0.8919,481999999.0
2009-12-30 19:00:00,0.8919,0.89215,0.8918,0.8919,512200000.0
2009-12-30 19:01:00,0.89195,0.89195,0.8919,0.8919,234300000.0
2009-12-30 19:02:00,0.8919,0.89195,0.8917,0.89185,484100000.0
2009-12-30 19:03:00,0.89185,0.8919,0.8918,0.89185,193900000.0
2009-12-30 19:04:00,0.89185,0.89185,0.89175,0.8918,198400001.0
2009-12-30 19:05:00,0.89175,0.89175,0.8915,0.89155,774000001.0
2009-12-30 19:06:00,0.8916,0.89165,0.8914,0.89145,458000001.0
2009-12-30 19:07:00,0.89145,0.89165,0.89145,0.89165,380800000.0
2009-12-30 19:08:00,0.89165,0.8918,0.8912,0.89125,554400000.0
2009-12-30 19:09:00,0.89125,0.89145,0.8912,0.89135,859299999.0
2009-12-30 19:10:00,0.8914,0.89165,0.8914,0.89155,543199999.0
2009-12-30 19:11:00,0.89155,0.8916,0.8914,0.8915,578100000.0
2009-12-30 19:12:00,0.8915,0.8916,0.89145,0.8916,517500000.0
2009-12-30 19:13:00,0.8916,0.89175,0.89155,0.8917,604700000.0
2009-12-30 19:14:00,0.8918,0.89185,0.89165,0.89175,448999998.0
2009-12-30 19:15:00,0.89175,0.8921,0.89175,0.892,684200000.0
2009-12-30 19:16:00,0.89195,0.89205,0.8918,0.892,453799997.0
2009-12-30 19:17:00,0.892,0.8921,0.8919,0.89195,456099999.0
2009-12-30 19:18:00,0.89195,0.892,0.8918,0.89185,549100000.0
2009-12-30 19:19:00,0.89185,0.8919,0.89175,0.89185,378500001.0
2009-12-30 19:20:00,0.89185,0.8921,0.8918,0.8919,573899999.0
2009-12-30 19:21:00,0.89195,0.892,0.8918,0.8919,471200000.0
2009-12-30 19:22:00,0.8919,0.89205,0.8919,0.892,619300000.0
2009-12-30 19:23:00,0.892,0.8921,0.89195,0.892,518199998.0
2009-12-30 19:24:00,0.892,0.89215,0.892,0.8921,486000001.0
2009-12-30 19:25:00,0.8921,0.89215,0.8921,0.89215,520800001.0
2009-12-30 19:26:00,0.89215,0.89215,0.892,0.89205,233400000.0
2009-12-30 19:27:00,0.89205,0.89205,0.8917,0.8917,777800006.0
2009-12-30 19:28:00,0.8917,0.8917,0.8916,0.8917,733000002.0
2009-12-30 19:29:00,0.8917,0.8917,0.8916,0.8916,388800000.0
2009-12-30 19:30:00,0.8916,0.89165,0.89155,0.8916,352600000.0
2009-12-30 19:31:00,0.8916,0.89185,0.8916,0.8918,175100000.0
2009-12-30 19:32:00,0.8918,0.8921,0.8918,0.8921,375700000.0
2009-12-30 19:33:00,0.89205,0.89215,0.892,0.89215,403600000.0
2009-12-30 19:34:00,0.8922,0.8922,0.8919,0.8919,723700004.0
2009-12-30 19:35:00,0.8919,0.89225,0.8918,0.8922,781500000.0
2009-12-30 19:36:00,0.8922,0.8922,0.89215,0.8922,391500001.0
2009-12-30 19:37:00,0.8922,0.89225,0.8922,0.89225,176700003.0
2009-12-30 19:38:00,0.89225,0.8923,0.8922,0.89225,337100000.0
2009-12-30 19:39:00,0.89225,0.8925,0.89225,0.8925,443600002.0
2009-12-30 19:40:00,0.8925,0.8925,0.8924,0.8925,381900000.0
2009-12-30 19:41:00,0.8925,0.89265,0.8925,0.8925,507900001.0
2009-12-30 19:42:00,0.8925,0.8926,0.8925,0.89255,237600000.0
2009-12-30 19:43:00,0.89255,0.8927,0.89255,0.8926,446900000.0
2009-12-30 19:44:00,0.8926,0.89265,0.8925,0.8925,387199997.0
2009-12-30 19:45:00,0.8925,0.8926,0.89245,0.8926,481300001.0
2009-12-30 19:46:00,0.8925,0.89255,0.8925,0.89255,106000000.0
2009-12-30 19:47:00,0.89255,0.8926,0.8925,0.8925,264899997.0
2009-12-30 19:48:00,0.8925,0.89255,0.89245,0.89255,459300000.0
2009-12-30 19:49:00,0.89255,0.89255,0.8925,0.89255,45800000.0
2009-12-30 19:50:00,0.89255,0.89255,0.89245,0.89245,812600005.0
2009-12-30 19:51:00,0.89245,0.89245,0.8922,0.8922,170400002.0
2009-12-30 19:52:00,0.8922,0.8922,0.89205,0.8921,320099999.0
2009-12-30 19:53:00,0.8921,0.8921,0.892,0.892,220500000.0
2009-12-30 19:54:00,0.89205,0.8921,0.892,0.89205,213100000.0
2009-12-30 19:55:00,0.89205,0.8921,0.892,0.89205,242800000.0
2009-12-30 19:56:00,0.89205,0.89225,0.89185,0.8922,468000001.0
2009-12-30 19:57:00,0.8922,0.8924,0.8922,0.8924,409700000.0
2009-12-30 19:58:00,0.8924,0.8924,0.89235,0.8924,493400002.0
2009-12-30 19:59:00,0.8924,0.89255,0.8924,0.89255,652700004.0
2009-12-30 20:00:00,0.89255,0.8926,0.8925,0.8925,186700001.0
2009-12-30 20:01:00,0.8925,0.8926,0.89245,0.8925,887900007.0
2009-12-30 20:02:00,0.8925,0.89255,0.89225,0.8923,864800000.0
2009-12-30 20:03:00,0.8923,0.8923,0.8919,0.892,651100003.0
2009-12-30 20:04:00,0.89205,0.89205,0.8918,0.8919,163300001.0
2009-12-30 20:05:00,0.8919,0.8919,0.8918,0.89185,712099986.0
2009-12-30 20:06:00,0.89185,0.89185,0.8918,0.89185,275800001.0
2009-12-30 20:07:00,0.89185,0.89195,0.8918,0.89185,295999999.0
2009-12-30 20:08:00,0.89185,0.89185,0.8917,0.8917,218200001.0
2009-12-30 20:09:00,0.8917,0.89175,0.89165,0.8917,282000000.0
2009-12-30 20:10:00,0.8917,0.89175,0.8917,0.89175,132100000.0
2009-12-30 20:11:00,0.89175,0.89175,0.89175,0.89175,120000000.0
2009-12-30 20:12:00,0.89175,0.8918,0.89175,0.89175,387200006.0
2009-12-30 20:13:00,0.89175,0.89175,0.89175,0.89175,128000000.0
2009-12-30 20:14:00,0.89175,0.8919,0.89175,0.8919,341100000.0
2009-12-30 20:15:00,0.8919,0.8919,0.89185,0.8919,287000000.0
2009-12-30 20:16:00,0.89185,0.89185,0.89175,0.89175,458800000.0
2009-12-30 20:17:00,0.89175,0.8918,0.89175,0.8918,352000005.0
2009-12-30 20:18:00,0.8918,0.8918,0.89175,0.8918,224300000.0
2009-12-30 20:19:00,0.8918,0.8918,0.89175,0.89175,281199999.0
2009-12-30 20:20:00,0.89175,0.89185,0.89175,0.89185,431899992.0
2009-12-30 20:21:00,0.8918,0.8919,0.8918,0.8919,505899997.0
2009-12-30 20:22:00,0.8919,0.8919,0.89175,0.8918,498700003.0
2009-12-30 20:23:00,0.89185,0.89195,0.89175,0.89195,313899999.0
2009-12-30 20:24:00,0.89195,0.8922,0.89195,0.8922,428900001.0
2009-12-30 20:25:00,0.8922,0.89225,0.892,0.892,473800001.0
2009-12-30 20:26:00,0.892,0.8921,0.89195,0.89205,284600001.0
2009-12-30 20:27:00,0.8921,0.8921,0.8921,0.8921,89200000.0
2009-12-30 20:28:00,0.8921,0.8921,0.89205,0.8921,242500003.0
2009-12-30 20:29:00,0.8921,0.8921,0.89205,0.89205,269700000.0
2009-12-30 20:30:00,0.89205,0.89225,0.89205,0.8922,287499999.0
2009-12-30 20:31:00,0.8922,0.8922,0.8921,0.8921,227500001.0
2009-12-30 20:32:00,0.89215,0.89215,0.8921,0.89215,350100000.0
2009-12-30 20:33:00,0.89215,0.89225,0.89215,0.8922,101200000.0
2009-12-30 20:34:00,0.89215,0.89235,0.89205,0.8921,438599998.0
2009-12-30 20:35:00,0.8922,0.8924,0.8921,0.8924,473900003.0
2009-12-30 20:36:00,0.8924,0.8924,0.89225,0.89235,353699999.0
2009-12-30 20:37:00,0.89235,0.89235,0.89235,0.89235,228200000.0
2009-12-30 20:38:00,0.89235,0.89245,0.89235,0.89245,334999997.0
2009-12-30 20:39:00,0.89245,0.89255,0.89245,0.89255,558700011.0
2009-12-30 20:40:00,0.8925,0.8927,0.8925,0.8927,629900000.0
2009-12-30 20:41:00,0.8927,0.8927,0.8926,0.89265,336100003.0
2009-12-30 20:42:00,0.89265,0.8927,0.89265,0.89265,283800004.0
2009-12-30 20:43:00,0.89265,0.8927,0.8926,0.89265,334299996.0
2009-12-30 20:44:00,0.89265,0.8927,0.89265,0.8927,205600000.0
2009-12-30 20:45:00,0.8927,0.8927,0.8927,0.8927,85600000.0
2009-12-30 20:46:00,0.8927,0.8927,0.89265,0.8927,59600000.0
2009-12-30 20:47:00,0.8927,0.89275,0.8927,0.89275,90400000.0
2009-12-30 20:48:00,0.89275,0.89275,0.8927,0.89275,12400000.0
2009-12-30 20:49:00,0.89275,0.89275,0.89255,0.8926,292899999.0
2009-12-30 20:50:00,0.8926,0.89285,0.8926,0.89275,600900004.0
2009-12-30 20:51:00,0.89275,0.89275,0.8926,0.8926,279800000.0
2009-12-30 20:52:00,0.8926,0.8926,0.89245,0.89245,150500000.0
2009-12-30 20:53:00,0.89245,0.8925,0.8923,0.89235,342400001.0
2009-12-30 20:54:00,0.89235,0.89235,0.89235,0.89235,6000000.0
2009-12-30 20:55:00,0.89235,0.89235,0.89235,0.89235,73400001.0
2009-12-30 20:56:00,0.89235,0.89235,0.89225,0.8923,248699998.0
2009-12-30 20:57:00,0.8923,0.8923,0.8921,0.89215,238200000.0
2009-12-30 20:58:00,0.89215,0.89215,0.8919,0.892,359000000.0
2009-12-30 20:59:00,0.8921,0.8921,0.892,0.89205,210400001.0
2009-12-30 21:00:00,0.892,0.8921,0.892,0.8921,370400001.0
2009-12-30 21:01:00,0.8921,0.89215,0.8921,0.8921,119100000.0
2009-12-30 21:02:00,0.8921,0.8921,0.89195,0.89205,116700000.0
2009-12-30 21:03:00,0.892,0.89205,0.892,0.892,146200000.0
2009-12-30 21:04:00,0.892,0.89205,0.8919,0.8919,226700000.0
2009-12-30 21:05:00,0.8919,0.892,0.8919,0.89195,425000000.0
2009-12-30 21:06:00,0.89195,0.89215,0.89195,0.89215,262100003.0
2009-12-30 21:07:00,0.89215,0.89215,0.89205,0.89215,80500000.0
2009-12-30 21:08:00,0.89215,0.8922,0.8921,0.8921,78000000.0
2009-12-30 21:09:00,0.8921,0.89215,0.8921,0.8921,150300000.0
2009-12-30 21:10:00,0.8921,0.8921,0.89205,0.89205,62700001.0
2009-12-30 21:11:00,0.89205,0.8922,0.89205,0.8922,190200001.0
2009-12-30 21:12:00,0.89215,0.89225,0.89215,0.8922,277700000.0
2009-12-30 21:13:00,0.8922,0.8922,0.8922,0.8922,20700000.0
2009-12-30 21:14:00,0.8922,0.8922,0.8922,0.8922,8400000.0
2009-12-30 21:15:00,0.8922,0.8922,0.8922,0.8922,286899998.0
2009-12-30 21:16:00,0.8922,0.89225,0.8922,0.89225,419600000.0
2009-12-30 21:17:00,0.89225,0.89225,0.8922,0.8922,102200000.0
2009-12-30 21:18:00,0.8922,0.89225,0.8922,0.8922,38400000.0
2009-12-30 21:19:00,0.89225,0.89225,0.8922,0.8922,42000000.0
2009-12-30 21:20:00,0.8922,0.89225,0.892,0.892,143099999.0
2009-12-30 21:21:00,0.892,0.89205,0.892,0.892,212700000.0
2009-12-30 21:22:00,0.892,0.892,0.89195,0.89195,239200000.0
2009-12-30 21:23:00,0.89195,0.89195,0.8919,0.8919,315000000.0
2009-12-30 21:24:00,0.8919,0.89195,0.89185,0.89185,250200000.0
2009-12-30 21:25:00,0.89185,0.89185,0.89185,0.89185,22000000.0
2009-12-30 21:26:00,0.89185,0.892,0.89185,0.892,534500001.0
2009-12-30 21:27:00,0.892,0.89205,0.89195,0.89205,207800000.0
2009-12-30 21:28:00,0.89205,0.89205,0.8919,0.892,379300001.0
2009-12-30 21:29:00,0.892,0.8921,0.89195,0.89205,248100001.0
2009-12-30 21:30:00,0.89205,0.8921,0.892,0.89205,233900000.0
2009-12-30 21:31:00,0.89205,0.89205,0.8919,0.89195,244900000.0
2009-12-30 21:32:00,0.89195,0.89195,0.89195,0.89195,131200000.0
2009-12-30 21:33:00,0.8919,0.8919,0.89175,0.8918,272000000.0
2009-12-30 21:34:00,0.8918,0.8918,0.89175,0.8918,522000000.0
2009-12-30 21:35:00,0.8918,0.8918,0.89175,0.89175,200090000.0
2009-12-30 21:36:00,0.89175,0.8918,0.89175,0.89175,160000001.0
2009-12-30 21:37:00,0.8918,0.8918,0.8918,0.8918,4000000.0
2009-12-30 21:38:00,0.8918,0.8918,0.89175,0.89175,146100000.0
2009-12-30 21:39:00,0.89175,0.89175,0.89165,0.8917,118800000.0
2009-12-30 21:40:00,0.8917,0.8917,0.89165,0.8917,130399999.0
2009-12-30 21:41:00,0.8917,0.8919,0.8917,0.8918,259300001.0
2009-12-30 21:42:00,0.8918,0.8918,0.8917,0.8917,34800000.0
2009-12-30 21:43:00,0.8917,0.8917,0.8917,0.8917,259700000.0
2009-12-30 21:44:00,0.8917,0.89175,0.89165,0.89175,83300000.0
2009-12-30 21:45:00,0.8918,0.89185,0.89175,0.89175,116600001.0
2009-12-30 21:46:00,0.89175,0.8918,0.89175,0.8918,303200002.0
2009-12-30 21:47:00,0.8918,0.8919,0.8918,0.89185,88300000.0
2009-12-30 21:48:00,0.8919,0.89195,0.8919,0.89195,100400000.0
2009-12-30 21:49:00,0.89195,0.892,0.89195,0.892,142600000.0
2009-12-30 21:50:00,0.892,0.892,0.892,0.892,85899998.0
2009-12-30 21:51:00,0.892,0.8921,0.89195,0.8921,564599997.0
2009-12-30 21:52:00,0.8921,0.8922,0.89205,0.8922,433400001.0
2009-12-30 21:53:00,0.8922,0.89225,0.89215,0.89225,482800003.0
2009-12-30 21:54:00,0.8922,0.8922,0.89215,0.8922,358999998.0
2009-12-30 21:55:00,0.8922,0.8924,0.8922,0.8924,1126800000.0
2009-12-30 21:56:00,0.8924,0.8924,0.89235,0.89235,47000000.0
2009-12-30 21:57:00,0.89235,0.89235,0.89225,0.8923,255600006.0
2009-12-30 21:58:00,0.8923,0.8923,0.89225,0.89225,188999999.0
2009-12-30 21:59:00,0.89225,0.89225,0.89195,0.89195,324600001.0
2009-12-30 22:00:00,0.89195,0.89195,0.89175,0.89185,486000003.0
2009-12-30 22:01:00,0.89185,0.89195,0.89185,0.89195,298900000.0
2009-12-30 22:02:00,0.89195,0.892,0.8919,0.89195,195700000.0
2009-12-30 22:03:00,0.89195,0.89195,0.89195,0.89195,110900000.0
2009-12-30 22:04:00,0.89195,0.89195,0.89185,0.89185,273600000.0
2009-12-30 22:05:00,0.89185,0.8919,0.89185,0.8919,134900000.0
2009-12-30 22:06:00,0.89175,0.89175,0.8917,0.8917,304500000.0
2009-12-30 22:07:00,0.89175,0.89175,0.8917,0.89175,213400000.0
2009-12-30 22:08:00,0.89175,0.89175,0.89175,0.89175,7100000.0
2009-12-30 22:09:00,0.89175,0.89175,0.89175,0.89175,161400001.0
2009-12-30 22:10:00,0.89175,0.89175,0.89165,0.8917,375700000.0
2009-12-30 22:11:00,0.8917,0.8917,0.8917,0.8917,47300000.0
2009-12-30 22:12:00,0.8917,0.8917,0.8917,0.8917,13600000.0
2009-12-30 22:13:00,0.8917,0.89175,0.8917,0.89175,84500000.0
2009-12-30 22:14:00,0.89175,0.89185,0.89175,0.8918,542700002.0
2009-12-30 22:15:00,0.8918,0.8918,0.8918,0.8918,131000000.0
2009-12-30 22:16:00,0.8918,0.89185,0.89175,0.8918,184500001.0
2009-12-30 22:17:00,0.8918,0.8918,0.89175,0.8918,30500000.0
2009-12-30 22:18:00,0.8918,0.8918,0.89175,0.8918,171700000.0
2009-12-30 22:19:00,0.8918,0.8919,0.8918,0.8919,137200000.0
2009-12-30 22:20:00,0.8919,0.8919,0.89185,0.89185,96300000.0
2009-12-30 22:21:00,0.89185,0.89195,0.89185,0.89195,237700000.0
2009-12-30 22:22:00,0.89195,0.89195,0.89195,0.89195,48800000.0
2009-12-30 22:23:00,0.89195,0.89195,0.8919,0.8919,78400000.0
2009-12-30 22:24:00,0.8919,0.8919,0.89185,0.89185,104700000.0
2009-12-30 22:25:00,0.89185,0.89185,0.89185,0.89185,20300000.0
2009-12-30 22:26:00,0.89185,0.89195,0.8918,0.8918,189600000.0
2009-12-30 22:27:00,0.8918,0.89185,0.8918,0.89185,135700000.0
2009-12-30 22:28:00,0.89185,0.89185,0.8918,0.8918,44900000.0
2009-12-30 22:29:00,0.8918,0.8918,0.8918,0.8918,27800000.0
2009-12-30 22:30:00,0.8918,0.89185,0.89175,0.89175,301999998.0
2009-12-30 22:31:00,0.89175,0.89175,0.89175,0.89175,96800000.0
2009-12-30 22:32:00,0.89175,0.89175,0.8917,0.8917,98000000.0
2009-12-30 22:33:00,0.8917,0.89175,0.89165,0.8917,157399999.0
2009-12-30 22:34:00,0.8917,0.8917,0.89165,0.89165,174500002.0
2009-12-30 22:35:00,0.89165,0.8917,0.89165,0.89165,191700000.0
2009-12-30 22:36:00,0.89165,0.8917,0.89165,0.8917,119400000.0
2009-12-30 22:37:00,0.8917,0.8917,0.8917,0.8917,15000000.0
2009-12-30 22:38:00,0.8917,0.8917,0.89165,0.89165,49100000.0
2009-12-30 22:39:00,0.89165,0.8917,0.89165,0.8917,63400000.0
2009-12-30 22:40:00,0.8917,0.8917,0.8917,0.8917,3000000.0
2009-12-30 22:41:00,0.8917,0.8917,0.89165,0.8917,26600000.0
2009-12-30 22:42:00,0.8917,0.89185,0.8917,0.8918,126700000.0
2009-12-30 22:43:00,0.8918,0.89185,0.8918,0.89185,226300000.0
2009-12-30 22:44:00,0.89185,0.89185,0.8918,0.89185,98700000.0
2009-12-30 22:45:00,0.89185,0.89185,0.89185,0.89185,222900000.0
2009-12-30 22:46:00,0.89185,0.89185,0.89185,0.89185,25500000.0
2009-12-30 22:47:00,0.89185,0.89185,0.8917,0.8917,92000000.0
2009-12-30 22:48:00,0.8917,0.89175,0.8917,0.89175,193300000.0
2009-12-30 22:49:00,0.89175,0.8918,0.89175,0.8918,81300000.0
2009-12-30 22:50:00,0.8918,0.8918,0.89175,0.89175,504000000.0
2009-12-30 22:51:00,0.89175,0.8918,0.89175,0.8918,27300000.0
2009-12-30 22:52:00,0.8918,0.8918,0.89175,0.89175,184800000.0
2009-12-30 22:53:00,0.89175,0.8918,0.8917,0.89175,120100000.0
2009-12-30 22:54:00,0.89175,0.89185,0.89175,0.8918,127200000.0
2009-12-30 22:55:00,0.89185,0.8919,0.89175,0.89175,179100001.0
2009-12-30 22:56:00,0.89175,0.89175,0.8917,0.89175,71200000.0
2009-12-30 22:57:00,0.89175,0.89175,0.8917,0.8917,51900000.0
2009-12-30 22:58:00,0.8917,0.89175,0.8917,0.8917,123400000.0
2009-12-30 22:59:00,0.8917,0.89185,0.89165,0.8918,271100000.0
2009-12-30 23:00:00,0.8918,0.8919,0.89175,0.8919,202100000.0
2009-12-30 23:01:00,0.8919,0.89195,0.8918,0.8918,28600000.0
2009-12-30 23:02:00,0.8918,0.8918,0.8918,0.8918,46000000.0
2009-12-30 23:03:00,0.89175,0.892,0.89175,0.8919,188000000.0
2009-12-30 23:04:00,0.8919,0.89205,0.8919,0.892,110900000.0
2009-12-30 23:05:00,0.89205,0.89205,0.892,0.892,30600000.0
2009-12-30 23:06:00,0.892,0.89205,0.89195,0.89195,19000000.0
2009-12-30 23:07:00,0.89195,0.89205,0.8919,0.892,60400000.0
2009-12-30 23:08:00,0.892,0.892,0.8917,0.8918,129600000.0
2009-12-30 23:09:00,0.8918,0.8918,0.8918,0.8918,41000000.0
2009-12-30 23:10:00,0.8918,0.8918,0.8917,0.89175,59400000.0
2009-12-30 23:11:00,0.89175,0.8918,0.89175,0.8918,22000000.0
2009-12-30 23:12:00,0.8918,0.8918,0.89175,0.8918,30900000.0
2009-12-30 23:13:00,0.8918,0.8918,0.8918,0.8918,69000000.0
2009-12-30 23:14:00,0.8918,0.8918,0.8918,0.8918,94500000.0
2009-12-30 23:15:00,0.8918,0.8918,0.8917,0.8917,64500000.0
2009-12-30 23:16:00,0.8917,0.89195,0.8917,0.89195,178200000.0
2009-12-30 23:17:00,0.89195,0.892,0.89195,0.89195,35000000.0
2009-12-30 23:18:00,0.89195,0.89195,0.89185,0.8919,97700000.0
2009-12-30 23:19:00,0.8919,0.8919,0.8919,0.8919,6300000.0
2009-12-30 23:20:00,0.89195,0.892,0.89195,0.892,93500000.0
2009-12-30 23:21:00,0.892,0.892,0.892,0.892,22800000.0
2009-12-30 23:22:00,0.892,0.892,0.89185,0.89185,119400000.0
2009-12-30 23:23:00,0.89185,0.89195,0.8918,0.8918,160900000.0
2009-12-30 23:24:00,0.8918,0.89185,0.89175,0.89185,100900000.0
2009-12-30 23:25:00,0.89185,0.89185,0.89185,0.89185,37700000.0
2009-12-30 23:26:00,0.8918,0.89185,0.8918,0.8918,39200000.0
2009-12-30 23:27:00,0.8918,0.89185,0.8918,0.89185,50300000.0
2009-12-30 23:28:00,0.89195,0.89195,0.89185,0.89185,151700000.0
2009-12-30 23:29:00,0.89185,0.89185,0.89185,0.89185,20900000.0
2009-12-30 23:30:00,0.89185,0.89185,0.89175,0.89175,124900000.0
2009-12-30 23:31:00,0.89175,0.89175,0.89175,0.89175,65800000.0
2009-12-30 23:32:00,0.89175,0.89175,0.8917,0.8917,22600000.0
2009-12-30 23:33:00,0.8917,0.8917,0.8917,0.8917,5500000.0
2009-12-30 23:34:00,0.8917,0.8917,0.8917,0.8917,9300000.0
2009-12-30 23:35:00,0.8917,0.8917,0.8917,0.8917,14700000.0
2009-12-30 23:36:00,0.8917,0.8917,0.89155,0.8917,151000000.0
2009-12-30 23:37:00,0.8917,0.8917,0.8917,0.8917,41700000.0
2009-12-30 23:38:00,0.8917,0.8917,0.8917,0.8917,10200000.0
2009-12-30 23:39:00,0.8917,0.8917,0.8917,0.8917,67100000.0
2009-12-30 23:40:00,0.8917,0.8917,0.8917,0.8917,6200000.0
2009-12-30 23:41:00,0.8917,0.8917,0.89165,0.89165,11500000.0
2009-12-30 23:42:00,0.89165,0.89165,0.89165,0.89165,11000000.0
2009-12-30 23:43:00,0.8917,0.8917,0.89165,0.89165,55000000.0
2009-12-30 23:44:00,0.89165,0.8917,0.89165,0.8917,73800000.0
2009-12-30 23:45:00,0.8917,0.89175,0.89165,0.89165,55300000.0
2009-12-30 23:46:00,0.89165,0.8917,0.89145,0.8916,159600000.0
2009-12-30 23:47:00,0.8916,0.89175,0.8916,0.89165,71300000.0
2009-12-30 23:48:00,0.89165,0.89165,0.89165,0.89165,12200000.0
2009-12-30 23:49:00,0.8917,0.89175,0.8917,0.89175,26500000.0
2009-12-30 23:50:00,0.89175,0.89175,0.89175,0.89175,39400000.0
2009-12-30 23:51:00,0.8917,0.89175,0.8917,0.8917,54700000.0
2009-12-30 23:52:00,0.8917,0.89185,0.8917,0.89175,32100000.0
2009-12-30 23:53:00,0.89175,0.89175,0.89175,0.89175,63900000.0
2009-12-30 23:54:00,0.89175,0.89175,0.89175,0.89175,18800000.0
2009-12-30 23:55:00,0.89175,0.8918,0.89175,0.8918,80700000.0
2009-12-30 23:56:00,0.8918,0.8918,0.8917,0.89175,62500000.0
2009-12-30 23:57:00,0.89164,0.89164,0.89159,0.8916,33400000.0
2009-12-30 23:58:00,0.8916,0.8916,0.89158,0.8916,60900000.0
2009-12-30 23:59:00,0.8917,0.8917,0.8917,0.8917,51800000.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
